1580774400000|2020-02-04 00:00:00|11343.9|11319.9|11350.2|11326.2|11351.6|11327.6|11341.8|11317.8|0
1580774700000|2020-02-04 00:05:00|11350.9|11326.9|11354.8|11330.8|11354.8|11330.8|11350.2|11326.2|0
1580775000000|2020-02-04 00:10:00|11357.6|11333.6|11359|11335|11360.4|11336.4|11357.6|11333.6|0
1580775300000|2020-02-04 00:15:00|11359.3|11335.3|11359|11335|11360.4|11336.4|11354.9|11330.9|0
1580775600000|2020-02-04 00:20:00|11359.2|11335.2|11357.2|11333.2|11360.5|11336.5|11356|11332|0
1580775900000|2020-02-04 00:25:00|11355.6|11331.6|11358.6|11334.6|11358.6|11334.6|11355.3|11331.3|0
1580776200000|2020-02-04 00:30:00|11358.8|11334.8|11357.9|11333.9|11360.8|11336.8|11357.5|11333.5|0
1580776500000|2020-02-04 00:35:00|11357.5|11333.5|11353|11329|11358.2|11334.2|11351.9|11327.9|0
1580776800000|2020-02-04 00:40:00|11353.4|11329.4|11355.6|11331.6|11357.9|11333.9|11353|11329|0
1580777100000|2020-02-04 00:45:00|11375.2|11368.2|11385.7|11378.7|11386.2|11379.2|11364.2|11357.2|4612
1580777400000|2020-02-04 00:50:00|11386.2|11379.2|11375.2|11368.2|11391.2|11384.2|11367.2|11360.2|2911
1580777700000|2020-02-04 00:55:00|11374.2|11367.2|11384.7|11377.7|11388.2|11381.2|11365.2|11358.2|2831
1580778000000|2020-02-04 01:00:00|11386.2|11379.2|11374.2|11367.2|11405.2|11398.2|11373.7|11366.7|8224
1580778300000|2020-02-04 01:05:00|11375.2|11368.2|11381.7|11374.7|11395.2|11388.2|11369.2|11362.2|4308
1580778600000|2020-02-04 01:10:00|11382.2|11375.2|11404.2|11397.2|11408.2|11401.2|11370.2|11363.2|5316
1580778900000|2020-02-04 01:15:00|11405.2|11398.2|11411.7|11404.7|11415.2|11408.2|11398.2|11391.2|5195
1580779200000|2020-02-04 01:20:00|11411.2|11404.2|11424.2|11417.2|11434.2|11427.2|11411.2|11404.2|5987
1580779500000|2020-02-04 01:25:00|11424.7|11417.7|11425.7|11418.7|11428.2|11421.2|11413.2|11406.2|3377
1580779800000|2020-02-04 01:30:00|11426.2|11419.2|11451.2|11444.2|11454.2|11447.2|11426.2|11419.2|5684
1580780100000|2020-02-04 01:35:00|11454.7|11447.7|11460.2|11453.2|11473.2|11466.2|11453.2|11446.2|6792
1580780400000|2020-02-04 01:40:00|11460.7|11453.7|11470.2|11463.2|11471.7|11464.7|11457.2|11450.2|3245
1580780700000|2020-02-04 01:45:00|11471.2|11464.2|11499.7|11492.7|11500.2|11493.2|11471.2|11464.2|6437
1580781000000|2020-02-04 01:50:00|11500.2|11493.2|11503.2|11496.2|11504.2|11497.2|11493.2|11486.2|3878
1580781300000|2020-02-04 01:55:00|11504.2|11497.2|11498.2|11491.2|11507.7|11500.7|11497.2|11490.2|3053
1580781600000|2020-02-04 02:00:00|11499.2|11492.2|11512.2|11505.2|11513.2|11506.2|11494.2|11487.2|3308
1580781900000|2020-02-04 02:05:00|11512.7|11505.7|11503.2|11496.2|11516.2|11509.2|11495.2|11488.2|2783
1580782200000|2020-02-04 02:10:00|11503.7|11496.7|11516.2|11509.2|11517.2|11510.2|11500.7|11493.7|2122
1580782500000|2020-02-04 02:15:00|11516.7|11509.7|11517.2|11510.2|11525.2|11518.2|11515.2|11508.2|3303
1580782800000|2020-02-04 02:20:00|11517.7|11510.7|11525.2|11518.2|11526.2|11519.2|11511.2|11504.2|2643
1580783100000|2020-02-04 02:25:00|11525.7|11518.7|11540.2|11533.2|11542.2|11535.2|11523.2|11516.2|3367
1580783400000|2020-02-04 02:30:00|11541.2|11534.2|11548.2|11541.2|11551.2|11544.2|11538.2|11531.2|2751
1580783700000|2020-02-04 02:35:00|11549.2|11542.2|11546.2|11539.2|11555.2|11548.2|11538.2|11531.2|2515
1580784000000|2020-02-04 02:40:00|11546.7|11539.7|11543.2|11536.2|11551.2|11544.2|11540.2|11533.2|1727
1580784300000|2020-02-04 02:45:00|11542.2|11535.2|11533.7|11526.7|11543.2|11536.2|11532.2|11525.2|2212
1580784600000|2020-02-04 02:50:00|11533.2|11526.2|11535.2|11528.2|11537.2|11530.2|11524.2|11517.2|2420
1580784900000|2020-02-04 02:55:00|11536.2|11529.2|11531.2|11524.2|11537.2|11530.2|11530.2|11523.2|1000
1580785200000|2020-02-04 03:00:00|11532.2|11525.2|11520.2|11513.2|11532.7|11525.7|11519.2|11512.2|1656
1580785500000|2020-02-04 03:05:00|11519.2|11512.2|11516.2|11509.2|11520.2|11513.2|11509.2|11502.2|2771
1580785800000|2020-02-04 03:10:00|11515.2|11508.2|11530.2|11523.2|11530.2|11523.2|11514.2|11507.2|1213
1580786100000|2020-02-04 03:15:00|11531.2|11524.2|11533.2|11526.2|11534.2|11527.2|11526.2|11519.2|1187
1580786400000|2020-02-04 03:20:00|11534.2|11527.2|11540.2|11533.2|11541.2|11534.2|11534.2|11527.2|1286
1580786700000|2020-02-04 03:25:00|11540.7|11533.7|11538.7|11531.7|11543.2|11536.2|11537.2|11530.2|912
1580787000000|2020-02-04 03:30:00|11539.2|11532.2|11546.7|11539.7|11547.7|11540.7|11539.2|11532.2|999
1580787300000|2020-02-04 03:35:00|11546.2|11539.2|11551.2|11544.2|11558.2|11551.2|11545.2|11538.2|2524
1580787600000|2020-02-04 03:40:00|11550.7|11543.7|11536.2|11529.2|11555.2|11548.2|11534.2|11527.2|2076
1580787900000|2020-02-04 03:45:00|11535.2|11528.2|11543.2|11536.2|11545.2|11538.2|11534.2|11527.2|967
1580788200000|2020-02-04 03:50:00|11542.2|11535.2|11542.2|11535.2|11546.2|11539.2|11539.2|11532.2|782
1580788500000|2020-02-04 03:55:00|11541.7|11534.7|11541.2|11534.2|11546.2|11539.2|11540.2|11533.2|500
1580788800000|2020-02-04 04:00:00|11542.2|11535.2|11546.2|11539.2|11548.2|11541.2|11540.7|11533.7|622
1580789100000|2020-02-04 04:05:00|11547.2|11540.2|11548.2|11541.2|11549.2|11542.2|11544.2|11537.2|401
1580789400000|2020-02-04 04:10:00|11548.7|11541.7|11548.7|11541.7|11550.2|11543.2|11546.2|11539.2|435
1580789700000|2020-02-04 04:15:00|11548.2|11541.2|11551.7|11544.7|11552.2|11545.2|11547.2|11540.2|555
1580790000000|2020-02-04 04:20:00|11552.2|11545.2|11556.7|11549.7|11557.2|11550.2|11550.7|11543.7|930
1580790300000|2020-02-04 04:25:00|11556.2|11549.2|11556.2|11549.2|11558.2|11551.2|11553.2|11546.2|824
1580790600000|2020-02-04 04:30:00|11557.2|11550.2|11554.2|11547.2|11558.2|11551.2|11554.2|11547.2|545
1580790900000|2020-02-04 04:35:00|11554.7|11547.7|11546.2|11539.2|11556.2|11549.2|11545.2|11538.2|1076
1580791200000|2020-02-04 04:40:00|11545.7|11538.7|11545.2|11538.2|11549.2|11542.2|11545.2|11538.2|571
1580791500000|2020-02-04 04:45:00|11544.2|11537.2|11542.2|11535.2|11547.2|11540.2|11540.7|11533.7|807
1580791800000|2020-02-04 04:50:00|11541.7|11534.7|11544.2|11537.2|11548.2|11541.2|11540.2|11533.2|603
1580792100000|2020-02-04 04:55:00|11543.2|11536.2|11540.2|11533.2|11544.2|11537.2|11537.2|11530.2|781
1580792400000|2020-02-04 05:00:00|11540.7|11533.7|11542.2|11535.2|11543.2|11536.2|11535.2|11528.2|1264
1580792700000|2020-02-04 05:05:00|11543.2|11536.2|11549.2|11542.2|11549.2|11542.2|11543.2|11536.2|1004
1580793000000|2020-02-04 05:10:00|11550.2|11543.2|11547.2|11540.2|11552.2|11545.2|11545.2|11538.2|782
1580793300000|2020-02-04 05:15:00|11546.2|11539.2|11545.2|11538.2|11549.2|11542.2|11541.2|11534.2|1083
1580793600000|2020-02-04 05:20:00|11545.7|11538.7|11534.2|11527.2|11545.7|11538.7|11534.2|11527.2|1113
1580793900000|2020-02-04 05:25:00|11533.2|11526.2|11529.2|11522.2|11533.2|11526.2|11527.2|11520.2|3019
1580794200000|2020-02-04 05:30:00|11530.2|11523.2|11539.2|11532.2|11539.2|11532.2|11524.2|11517.2|2871
1580794500000|2020-02-04 05:35:00|11538.7|11531.7|11539.2|11532.2|11543.2|11536.2|11534.7|11527.7|2418
1580794800000|2020-02-04 05:40:00|11538.2|11531.2|11534.2|11527.2|11545.2|11538.2|11531.2|11524.2|4814
1580795100000|2020-02-04 05:45:00|11539.7|11515.7|11542.5|11518.5|11542.9|11518.9|11537.6|11513.6|4
1580795400000|2020-02-04 05:50:00|11542.7|11518.7|11536.9|11512.9|11544|11520|11536.9|11512.9|0
1580795700000|2020-02-04 05:55:00|11537.3|11513.3|11537.3|11513.3|11539.9|11515.9|11536.5|11512.5|0
1580796000000|2020-02-04 06:00:00|11538|11514|11539.9|11515.9|11540.2|11516.2|11536.5|11512.5|0
1580796300000|2020-02-04 06:05:00|11540.1|11516.1|11541.1|11517.1|11542.2|11518.2|11539.2|11515.2|0
1580796600000|2020-02-04 06:10:00|11540.3|11516.3|11542.5|11518.5|11544.1|11520.1|11538.5|11514.5|0
1580796900000|2020-02-04 06:15:00|11542.2|11518.2|11540.9|11516.9|11545.9|11521.9|11535|11511|0
1580797200000|2020-02-04 06:20:00|11540.8|11516.8|11542.9|11518.9|11545.6|11521.6|11540.7|11516.7|0
1580797500000|2020-02-04 06:25:00|11542.8|11518.8|11542.1|11518.1|11543.6|11519.6|11540.9|11516.9|0
1580797800000|2020-02-04 06:30:00|11542.2|11518.2|11541.7|11517.7|11542.6|11518.6|11536|11512|0
1580798100000|2020-02-04 06:35:00|11541.6|11517.6|11544|11520|11544.3|11520.3|11541.6|11517.6|0
1580798400000|2020-02-04 06:40:00|11545.9|11521.9|11552.8|11528.8|11554.7|11530.7|11545.9|11521.9|0
1580798700000|2020-02-04 06:45:00|11552.7|11528.7|11548.9|11524.9|11552.7|11528.7|11548.4|11524.4|0
1580799000000|2020-02-04 06:50:00|11548.8|11524.8|11549.2|11525.2|11552.6|11528.6|11546.4|11522.4|0
1580799300000|2020-02-04 06:55:00|11549.7|11525.7|11552.1|11528.1|11554.8|11530.8|11549.3|11525.3|0
1580799600000|2020-02-04 07:00:00|11543.2|11536.2|11542.2|11535.2|11549.2|11542.2|11541.2|11534.2|713
1580799900000|2020-02-04 07:05:00|11541.7|11534.7|11536.2|11529.2|11543.2|11536.2|11533.7|11526.7|413
1580800200000|2020-02-04 07:10:00|11537.2|11530.2|11538.2|11531.2|11541.2|11534.2|11536.7|11529.7|185
1580800500000|2020-02-04 07:15:00|11537.7|11530.7|11537.2|11530.2|11539.2|11532.2|11534.2|11527.2|281
1580800800000|2020-02-04 07:20:00|11537.7|11530.7|11534.2|11527.2|11538.2|11531.2|11534.2|11527.2|134
1580801100000|2020-02-04 07:25:00|11533.7|11526.7|11535.2|11528.2|11536.2|11529.2|11533.2|11526.2|186
1580801400000|2020-02-04 07:30:00|11536.2|11529.2|11530.2|11523.2|11536.2|11529.2|11530.2|11523.2|252
1580801700000|2020-02-04 07:35:00|11529.2|11522.2|11522.2|11515.2|11529.7|11522.7|11521.2|11514.2|525
1580802000000|2020-02-04 07:40:00|11523.2|11516.2|11526.7|11519.7|11527.2|11520.2|11522.2|11515.2|286
1580802300000|2020-02-04 07:45:00|11526.2|11519.2|11532.2|11525.2|11533.7|11526.7|11526.2|11519.2|294
1580802600000|2020-02-04 07:50:00|11531.7|11524.7|11534.2|11527.2|11534.2|11527.2|11530.2|11523.2|126
1580802900000|2020-02-04 07:55:00|11533.2|11526.2|11541.2|11534.2|11541.2|11534.2|11532.2|11525.2|302
1580803200000|2020-02-04 08:00:00|11540.7|11533.7|11542.2|11535.2|11545.2|11538.2|11538.2|11531.2|459
1580803500000|2020-02-04 08:05:00|11542.7|11535.7|11548.2|11541.2|11549.2|11542.2|11540.2|11533.2|482
1580803800000|2020-02-04 08:10:00|11549.2|11542.2|11546.2|11539.2|11553.7|11546.7|11545.2|11538.2|593
1580804100000|2020-02-04 08:15:00|11546.7|11539.7|11550.2|11543.2|11553.2|11546.2|11546.2|11539.2|277
1580804400000|2020-02-04 08:20:00|11551.2|11544.2|11550.2|11543.2|11554.2|11547.2|11548.2|11541.2|364
1580804700000|2020-02-04 08:25:00|11550.7|11543.7|11560.2|11553.2|11561.2|11554.2|11550.2|11543.2|655
1580805000000|2020-02-04 08:30:00|11561.2|11554.2|11553.2|11546.2|11561.2|11554.2|11552.2|11545.2|486
1580805300000|2020-02-04 08:35:00|11552.2|11545.2|11554.2|11547.2|11554.2|11547.2|11550.2|11543.2|300
1580805600000|2020-02-04 08:40:00|11555.2|11548.2|11552.2|11545.2|11557.2|11550.2|11550.2|11543.2|206
1580805900000|2020-02-04 08:45:00|11553.2|11546.2|11552.2|11545.2|11553.2|11546.2|11550.2|11543.2|140
1580806200000|2020-02-04 08:50:00|11553.2|11546.2|11555.2|11548.2|11557.2|11550.2|11553.2|11546.2|158
1580806500000|2020-02-04 08:55:00|11554.2|11547.2|11556.2|11549.2|11558.2|11551.2|11553.2|11546.2|176
1580806800000|2020-02-04 09:00:00|11555.7|11548.7|11561.2|11554.2|11561.2|11554.2|11555.2|11548.2|219
1580807100000|2020-02-04 09:05:00|11562.2|11555.2|11555.7|11548.7|11563.2|11556.2|11555.2|11548.2|462
1580807400000|2020-02-04 09:10:00|11556.2|11549.2|11554.2|11547.2|11556.2|11549.2|11554.2|11547.2|72
1580807700000|2020-02-04 09:15:00|11555.2|11548.2|11553.2|11546.2|11555.2|11548.2|11553.2|11546.2|112
1580808000000|2020-02-04 09:20:00|11554.2|11547.2|11555.7|11548.7|11556.2|11549.2|11554.2|11547.2|58
1580808300000|2020-02-04 09:25:00|11555.2|11548.2|11557.2|11550.2|11557.2|11550.2|11555.2|11548.2|77
1580808600000|2020-02-04 09:30:00|11558.2|11551.2|11560.2|11553.2|11560.2|11553.2|11558.2|11551.2|121
1580808900000|2020-02-04 09:35:00|11560.7|11553.7|11563.2|11556.2|11563.2|11556.2|11560.2|11553.2|318
1580809200000|2020-02-04 09:40:00|11564.2|11557.2|11564.2|11557.2|11566.2|11559.2|11563.2|11556.2|348
1580809500000|2020-02-04 09:45:00|11565.2|11558.2|11571.2|11564.2|11571.2|11564.2|11564.2|11557.2|314
1580809800000|2020-02-04 09:50:00|11572.2|11565.2|11574.2|11567.2|11575.2|11568.2|11571.2|11564.2|472
1580810100000|2020-02-04 09:55:00|11574.7|11567.7|11573.2|11566.2|11576.2|11569.2|11572.2|11565.2|250
1580810400000|2020-02-04 10:00:00|11574.2|11567.2|11574.2|11567.2|11574.2|11567.2|11570.2|11563.2|210
1580810700000|2020-02-04 10:05:00|11574.7|11567.7|11571.2|11564.2|11574.7|11567.7|11570.2|11563.2|103
1580811000000|2020-02-04 10:10:00|11570.7|11563.7|11571.2|11564.2|11574.2|11567.2|11570.2|11563.2|123
1580811300000|2020-02-04 10:15:00|11570.2|11563.2|11569.2|11562.2|11571.2|11564.2|11568.2|11561.2|149
1580811600000|2020-02-04 10:20:00|11568.7|11561.7|11570.2|11563.2|11570.7|11563.7|11568.2|11561.2|75
1580811900000|2020-02-04 10:25:00|11569.7|11562.7|11570.2|11563.2|11571.2|11564.2|11569.2|11562.2|66
1580812200000|2020-02-04 10:30:00|11569.7|11562.7|11568.2|11561.2|11571.2|11564.2|11567.7|11560.7|117
1580812500000|2020-02-04 10:35:00|11569.2|11562.2|11569.2|11562.2|11569.2|11562.2|11568.2|11561.2|42
1580812800000|2020-02-04 10:40:00|11569.7|11562.7|11571.2|11564.2|11571.2|11564.2|11569.7|11562.7|42
1580813100000|2020-02-04 10:45:00|11572.2|11565.2|11568.2|11561.2|11572.2|11565.2|11568.2|11561.2|110
1580813400000|2020-02-04 10:50:00|11569.2|11562.2|11569.2|11562.2|11570.2|11563.2|11568.2|11561.2|52
1580813700000|2020-02-04 10:55:00|11569.7|11562.7|11568.2|11561.2|11570.2|11563.2|11568.2|11561.2|136
1580814000000|2020-02-04 11:00:00|11567.2|11560.2|11568.2|11561.2|11569.2|11562.2|11566.7|11559.7|118
1580814300000|2020-02-04 11:05:00|11568.7|11561.7|11569.2|11562.2|11569.2|11562.2|11567.2|11560.2|90
1580814600000|2020-02-04 11:10:00|11570.2|11563.2|11573.7|11566.7|11576.2|11569.2|11570.2|11563.2|189
1580814900000|2020-02-04 11:15:00|11573.2|11566.2|11572.7|11565.7|11576.2|11569.2|11572.2|11565.2|149
1580815200000|2020-02-04 11:20:00|11572.2|11565.2|11571.2|11564.2|11573.2|11566.2|11571.2|11564.2|80
1580815500000|2020-02-04 11:25:00|11570.2|11563.2|11569.2|11562.2|11572.2|11565.2|11569.2|11562.2|133
1580815800000|2020-02-04 11:30:00|11569.7|11562.7|11572.2|11565.2|11573.2|11566.2|11569.7|11562.7|116
1580816100000|2020-02-04 11:35:00|11571.2|11564.2|11569.2|11562.2|11571.2|11564.2|11568.2|11561.2|137
1580816400000|2020-02-04 11:40:00|11568.7|11561.7|11570.7|11563.7|11571.2|11564.2|11567.2|11560.2|95
1580816700000|2020-02-04 11:45:00|11571.2|11564.2|11573.2|11566.2|11574.2|11567.2|11570.2|11563.2|60
1580817000000|2020-02-04 11:50:00|11572.2|11565.2|11571.2|11564.2|11572.7|11565.7|11570.2|11563.2|39
1580817300000|2020-02-04 11:55:00|11572.2|11565.2|11571.2|11564.2|11572.2|11565.2|11570.2|11563.2|26
1580817600000|2020-02-04 12:00:00|11570.2|11563.2|11568.2|11561.2|11572.2|11565.2|11567.2|11560.2|124
1580817900000|2020-02-04 12:05:00|11569.2|11562.2|11569.2|11562.2|11570.7|11563.7|11568.2|11561.2|62
1580818200000|2020-02-04 12:10:00|11568.2|11561.2|11569.2|11562.2|11569.2|11562.2|11568.2|11561.2|41
1580818500000|2020-02-04 12:15:00|11570.2|11563.2|11571.2|11564.2|11572.2|11565.2|11570.2|11563.2|83
1580818800000|2020-02-04 12:20:00|11570.2|11563.2|11571.2|11564.2|11571.2|11564.2|11569.2|11562.2|39
1580819100000|2020-02-04 12:25:00|11570.7|11563.7|11576.2|11569.2|11578.2|11571.2|11570.2|11563.2|284
1580819400000|2020-02-04 12:30:00|11577.2|11570.2|11579.2|11572.2|11581.2|11574.2|11576.2|11569.2|347
1580819700000|2020-02-04 12:35:00|11580.2|11573.2|11582.2|11575.2|11582.7|11575.7|11579.2|11572.2|220
1580820000000|2020-02-04 12:40:00|11583.2|11576.2|11588.2|11581.2|11588.2|11581.2|11583.2|11576.2|392
1580820300000|2020-02-04 12:45:00|11587.7|11580.7|11585.2|11578.2|11588.2|11581.2|11584.2|11577.2|181
1580820600000|2020-02-04 12:50:00|11584.7|11577.7|11590.2|11583.2|11591.2|11584.2|11584.7|11577.7|249
1580820900000|2020-02-04 12:55:00|11589.2|11582.2|11591.2|11584.2|11592.2|11585.2|11588.2|11581.2|261
1580821200000|2020-02-04 13:00:00|11591.7|11584.7|11590.2|11583.2|11593.2|11586.2|11590.2|11583.2|290
1580821500000|2020-02-04 13:05:00|11590.7|11583.7|11590.2|11583.2|11592.2|11585.2|11587.2|11580.2|208
1580821800000|2020-02-04 13:10:00|11590.7|11583.7|11596.2|11589.2|11598.2|11591.2|11589.2|11582.2|382
1580822100000|2020-02-04 13:15:00|11595.7|11588.7|11597.7|11590.7|11598.2|11591.2|11595.2|11588.2|288
1580822400000|2020-02-04 13:20:00|11597.2|11590.2|11600.2|11593.2|11601.7|11594.7|11597.2|11590.2|524
1580822700000|2020-02-04 13:25:00|11600.7|11593.7|11600.2|11593.2|11602.2|11595.2|11600.2|11593.2|270
1580823000000|2020-02-04 13:30:00|11601.2|11594.2|11599.2|11592.2|11601.2|11594.2|11599.2|11592.2|135
1580823300000|2020-02-04 13:35:00|11598.2|11591.2|11601.2|11594.2|11601.2|11594.2|11598.2|11591.2|170
1580823600000|2020-02-04 13:40:00|11602.2|11595.2|11604.2|11597.2|11606.2|11599.2|11601.2|11594.2|520
1580823900000|2020-02-04 13:45:00|11603.2|11596.2|11606.2|11599.2|11606.2|11599.2|11603.2|11596.2|238
1580824200000|2020-02-04 13:50:00|11607.2|11600.2|11615.2|11608.2|11619.2|11612.2|11607.2|11600.2|768
1580824500000|2020-02-04 13:55:00|11615.7|11608.7|11618.2|11611.2|11618.2|11611.2|11615.2|11608.2|395
1580824800000|2020-02-04 14:00:00|11617.2|11610.2|11598.2|11591.2|11621.2|11614.2|11598.2|11591.2|1026
1580825100000|2020-02-04 14:05:00|11597.7|11590.7|11596.2|11589.2|11601.2|11594.2|11574.2|11567.2|1897
1580825400000|2020-02-04 14:10:00|11595.7|11588.7|11587.2|11580.2|11595.7|11588.7|11583.2|11576.2|704
1580825700000|2020-02-04 14:15:00|11586.2|11579.2|11583.7|11576.7|11586.2|11579.2|11580.2|11573.2|662
1580826000000|2020-02-04 14:20:00|11584.2|11577.2|11586.2|11579.2|11590.2|11583.2|11582.2|11575.2|335
1580826300000|2020-02-04 14:25:00|11585.7|11578.7|11594.2|11587.2|11594.2|11587.2|11582.2|11575.2|373
1580826600000|2020-02-04 14:30:00|11593.2|11586.2|11597.2|11590.2|11603.2|11596.2|11588.2|11581.2|1400
1580826900000|2020-02-04 14:35:00|11598.2|11591.2|11593.2|11586.2|11608.2|11601.2|11593.2|11586.2|1175
1580827200000|2020-02-04 14:40:00|11594.2|11587.2|11600.2|11593.2|11605.2|11598.2|11594.2|11587.2|536
1580827500000|2020-02-04 14:45:00|11601.2|11594.2|11620.2|11613.2|11620.2|11613.2|11601.2|11594.2|1115
1580827800000|2020-02-04 14:50:00|11619.7|11612.7|11615.7|11608.7|11620.2|11613.2|11612.2|11605.2|526
1580828100000|2020-02-04 14:55:00|11615.2|11608.2|11612.7|11605.7|11615.2|11608.2|11605.2|11598.2|562
1580828400000|2020-02-04 15:00:00|11613.2|11606.2|11606.2|11599.2|11616.2|11609.2|11605.2|11598.2|535
1580828700000|2020-02-04 15:05:00|11605.2|11598.2|11606.2|11599.2|11609.2|11602.2|11599.2|11592.2|529
1580829000000|2020-02-04 15:10:00|11606.7|11599.7|11600.2|11593.2|11610.7|11603.7|11598.2|11591.2|457
1580829300000|2020-02-04 15:15:00|11599.7|11592.7|11602.2|11595.2|11602.7|11595.7|11595.2|11588.2|353
1580829600000|2020-02-04 15:20:00|11601.7|11594.7|11607.2|11600.2|11608.2|11601.2|11599.2|11592.2|271
1580829900000|2020-02-04 15:25:00|11608.2|11601.2|11618.2|11611.2|11618.2|11611.2|11608.2|11601.2|568
1580830200000|2020-02-04 15:30:00|11617.7|11610.7|11613.2|11606.2|11617.7|11610.7|11612.2|11605.2|364
1580830500000|2020-02-04 15:35:00|11614.2|11607.2|11615.2|11608.2|11619.2|11612.2|11613.7|11606.7|361
1580830800000|2020-02-04 15:40:00|11616.2|11609.2|11612.7|11605.7|11617.7|11610.7|11612.2|11605.2|212
1580831100000|2020-02-04 15:45:00|11613.2|11606.2|11610.2|11603.2|11614.2|11607.2|11609.2|11602.2|242
1580831400000|2020-02-04 15:50:00|11609.7|11602.7|11612.7|11605.7|11614.2|11607.2|11609.2|11602.2|157
1580831700000|2020-02-04 15:55:00|11613.2|11606.2|11612.7|11605.7|11615.2|11608.2|11609.2|11602.2|232
1580832000000|2020-02-04 16:00:00|11612.2|11605.2|11609.2|11602.2|11613.2|11606.2|11608.2|11601.2|144
1580832300000|2020-02-04 16:05:00|11608.2|11601.2|11609.7|11602.7|11612.2|11605.2|11607.2|11600.2|357
1580832600000|2020-02-04 16:10:00|11610.2|11603.2|11614.2|11607.2|11615.2|11608.2|11609.2|11602.2|190
1580832900000|2020-02-04 16:15:00|11615.2|11608.2|11618.2|11611.2|11619.2|11612.2|11613.2|11606.2|224
1580833200000|2020-02-04 16:20:00|11618.7|11611.7|11627.2|11620.2|11628.2|11621.2|11618.7|11611.7|626
1580833500000|2020-02-04 16:25:00|11627.7|11620.7|11626.7|11619.7|11630.2|11623.2|11626.2|11619.2|382
1580833800000|2020-02-04 16:30:00|11627.2|11620.2|11629.2|11622.2|11631.2|11624.2|11626.7|11619.7|299
1580834100000|2020-02-04 16:35:00|11628.2|11621.2|11631.2|11624.2|11631.2|11624.2|11627.2|11620.2|123
1580834400000|2020-02-04 16:40:00|11632.2|11625.2|11631.2|11624.2|11632.2|11625.2|11629.2|11622.2|179
1580834700000|2020-02-04 16:45:00|11630.2|11623.2|11629.2|11622.2|11636.2|11629.2|11629.2|11622.2|381
1580835000000|2020-02-04 16:50:00|11629.7|11622.7|11623.2|11616.2|11629.7|11622.7|11622.2|11615.2|243
1580835300000|2020-02-04 16:55:00|11623.7|11616.7|11627.2|11620.2|11627.2|11620.2|11623.7|11616.7|120
1580835600000|2020-02-04 17:00:00|11626.7|11619.7|11627.7|11620.7|11628.2|11621.2|11624.7|11617.7|178
1580835900000|2020-02-04 17:05:00|11627.2|11620.2|11628.2|11621.2|11628.2|11621.2|11626.2|11619.2|68
1580836200000|2020-02-04 17:10:00|11627.2|11620.2|11631.2|11624.2|11633.2|11626.2|11627.2|11620.2|127
1580836500000|2020-02-04 17:15:00|11632.2|11625.2|11625.2|11618.2|11632.2|11625.2|11623.2|11616.2|219
1580836800000|2020-02-04 17:20:00|11624.7|11617.7|11629.2|11622.2|11629.2|11622.2|11624.2|11617.2|66
1580837100000|2020-02-04 17:25:00|11629.7|11622.7|11632.2|11625.2|11633.2|11626.2|11629.2|11622.2|93
1580837400000|2020-02-04 17:30:00|11632.7|11625.7|11630.2|11623.2|11633.2|11626.2|11629.2|11622.2|72
1580837700000|2020-02-04 17:35:00|11629.7|11622.7|11628.2|11621.2|11630.2|11623.2|11627.2|11620.2|59
1580838000000|2020-02-04 17:40:00|11629.2|11622.2|11627.7|11620.7|11630.2|11623.2|11627.2|11620.2|69
1580838300000|2020-02-04 17:45:00|11628.2|11621.2|11627.7|11620.7|11630.2|11623.2|11627.2|11620.2|72
1580838600000|2020-02-04 17:50:00|11628.2|11621.2|11631.2|11624.2|11631.2|11624.2|11627.2|11620.2|53
1580838900000|2020-02-04 17:55:00|11632.2|11625.2|11634.2|11627.2|11636.2|11629.2|11630.7|11623.7|260
1580839200000|2020-02-04 18:00:00|11634.7|11627.7|11634.7|11627.7|11635.2|11628.2|11632.7|11625.7|56
1580839500000|2020-02-04 18:05:00|11634.2|11627.2|11630.2|11623.2|11635.2|11628.2|11630.2|11623.2|38
1580839800000|2020-02-04 18:10:00|11630.7|11623.7|11631.2|11624.2|11633.2|11626.2|11630.2|11623.2|56
1580840100000|2020-02-04 18:15:00|11631.7|11624.7|11628.2|11621.2|11631.7|11624.7|11626.2|11619.2|132
1580840400000|2020-02-04 18:20:00|11627.7|11620.7|11626.2|11619.2|11629.2|11622.2|11625.2|11618.2|80
1580840700000|2020-02-04 18:25:00|11625.7|11618.7|11629.7|11622.7|11630.2|11623.2|11625.2|11618.2|36
1580841000000|2020-02-04 18:30:00|11630.2|11623.2|11631.2|11624.2|11631.2|11624.2|11629.2|11622.2|24
1580841300000|2020-02-04 18:35:00|11632.2|11625.2|11634.2|11627.2|11634.2|11627.2|11632.2|11625.2|49
1580841600000|2020-02-04 18:40:00|11633.7|11626.7|11631.7|11624.7|11634.2|11627.2|11631.7|11624.7|30
1580841900000|2020-02-04 18:45:00|11632.2|11625.2|11634.2|11627.2|11635.2|11628.2|11631.7|11624.7|27
1580842200000|2020-02-04 18:50:00|11633.2|11626.2|11634.2|11627.2|11635.2|11628.2|11633.2|11626.2|21
1580842500000|2020-02-04 18:55:00|11633.7|11626.7|11635.7|11628.7|11636.2|11629.2|11633.7|11626.7|67
1580842800000|2020-02-04 19:00:00|11636.2|11629.2|11636.2|11629.2|11636.7|11629.7|11634.7|11627.7|36
1580843100000|2020-02-04 19:05:00|11636.7|11629.7|11635.7|11628.7|11637.2|11630.2|11634.7|11627.7|62
1580843400000|2020-02-04 19:10:00|11636.2|11629.2|11637.2|11630.2|11638.2|11631.2|11635.2|11628.2|46
1580843700000|2020-02-04 19:15:00|11636.2|11629.2|11636.7|11629.7|11636.7|11629.7|11635.2|11628.2|45
1580844000000|2020-02-04 19:20:00|11636.2|11629.2|11635.7|11628.7|11636.2|11629.2|11635.2|11628.2|19
1580844300000|2020-02-04 19:25:00|11636.2|11629.2|11634.7|11627.7|11636.2|11629.2|11634.2|11627.2|34
1580844600000|2020-02-04 19:30:00|11634.2|11627.2|11634.7|11627.7|11636.7|11629.7|11632.2|11625.2|85
1580844900000|2020-02-04 19:35:00|11635.2|11628.2|11636.2|11629.2|11637.2|11630.2|11634.7|11627.7|34
1580845200000|2020-02-04 19:40:00|11636.7|11629.7|11638.2|11631.2|11640.2|11633.2|11636.2|11629.2|105
1580845500000|2020-02-04 19:45:00|11636.7|11629.7|11638.2|11631.2|11638.7|11631.7|11636.2|11629.2|49
1580845800000|2020-02-04 19:50:00|11638.7|11631.7|11638.7|11631.7|11639.2|11632.2|11638.2|11631.2|29
1580846100000|2020-02-04 19:55:00|11638.2|11631.2|11635.2|11628.2|11639.2|11632.2|11635.2|11628.2|84
1580846400000|2020-02-04 20:00:00|11634.7|11627.7|11636.7|11629.7|11637.2|11630.2|11634.2|11627.2|42
1580846700000|2020-02-04 20:05:00|11636.2|11629.2|11637.7|11630.7|11639.2|11632.2|11636.2|11629.2|14
1580847000000|2020-02-04 20:10:00|11638.2|11631.2|11639.2|11632.2|11639.2|11632.2|11637.2|11630.2|16
1580847300000|2020-02-04 20:15:00|11638.7|11631.7|11638.2|11631.2|11639.2|11632.2|11636.7|11629.7|28
1580847600000|2020-02-04 20:20:00|11637.7|11630.7|11637.2|11630.2|11638.2|11631.2|11636.7|11629.7|49
1580847900000|2020-02-04 20:25:00|11637.7|11630.7|11635.2|11628.2|11638.2|11631.2|11634.2|11627.2|72
1580848200000|2020-02-04 20:30:00|11634.7|11627.7|11633.2|11626.2|11634.7|11627.7|11632.2|11625.2|79
1580848500000|2020-02-04 20:35:00|11632.2|11625.2|11632.7|11625.7|11634.7|11627.7|11632.2|11625.2|96
1580848800000|2020-02-04 20:40:00|11632.2|11625.2|11629.2|11622.2|11632.7|11625.7|11629.2|11622.2|120
1580849100000|2020-02-04 20:45:00|11628.2|11621.2|11627.7|11620.7|11629.7|11622.7|11627.2|11620.2|182
1580849400000|2020-02-04 20:50:00|11627.2|11620.2|11620.2|11613.2|11627.2|11620.2|11619.2|11612.2|357
1580849700000|2020-02-04 20:55:00|11619.7|11612.7|11622.2|11615.2|11624.2|11617.2|11618.7|11611.7|220
1580850000000|2020-02-04 21:00:00|11633.8|11609.8|11636.6|11612.6|11638.1|11614.1|11629.6|11605.6|0
1580850300000|2020-02-04 21:05:00|11635.9|11611.9|11638.1|11614.1|11638.1|11614.1|11633.1|11609.1|0
1580850600000|2020-02-04 21:10:00|11637.3|11613.3|11644.3|11620.3|11645.4|11621.4|11635.2|11611.2|0
1580850900000|2020-02-04 21:15:00|11644.1|11620.1|11644.3|11620.3|11644.7|11620.7|11643.6|11619.6|0
1580851200000|2020-02-04 21:20:00|11643.3|11619.3|11643.3|11619.3|11644.3|11620.3|11643.2|11619.2|0
1580851500000|2020-02-04 21:25:00|11643.4|11619.4|11641.4|11617.4|11643.5|11619.5|11641.2|11617.2|0
1580851800000|2020-02-04 21:30:00|11643.3|11619.3|11644.7|11620.7|11646.2|11622.2|11641.2|11617.2|0
1580852100000|2020-02-04 21:35:00|11644|11620|11646.2|11622.2|11646.2|11622.2|11644|11620|0
1580852400000|2020-02-04 21:40:00|11645.4|11621.4|11652.5|11628.5|11653.2|11629.2|11644.7|11620.7|0
1580852700000|2020-02-04 21:45:00|11651.8|11627.8|11646.9|11622.9|11653.2|11629.2|11640.5|11616.5|0
1580853000000|2020-02-04 21:50:00|11647.6|11623.6|11645.4|11621.4|11648.3|11624.3|11644.7|11620.7|0
1580853300000|2020-02-04 21:55:00|11644.7|11620.7|11646|11622|11648.3|11624.3|11644.7|11620.7|0
1580853600000|2020-02-04 22:00:00|11645.9|11621.9|11646.9|11622.9|11646.9|11622.9|11645.1|11621.1|0
1580853900000|2020-02-04 22:05:00|11647.1|11623.1|11648|11624|11649|11625|11647.1|11623.1|0
1580854200000|2020-02-04 22:10:00|11647.8|11623.8|11645.6|11621.6|11649.2|11625.2|11645.4|11621.4|0
1580854500000|2020-02-04 22:15:00|11647.1|11623.1|11646.9|11622.9|11648.1|11624.1|11645.3|11621.3|0
1580854800000|2020-02-04 22:20:00|11646.7|11622.7|11646.5|11622.5|11646.7|11622.7|11646.2|11622.2|0
1580855100000|2020-02-04 22:25:00|11646.2|11622.2|11646.9|11622.9|11646.9|11622.9|11645.7|11621.7|0
1580855400000|2020-02-04 22:30:00|11646.7|11622.7|11646.9|11622.9|11646.9|11622.9|11646.7|11622.7|0
1580855700000|2020-02-04 22:35:00|11646.7|11622.7|11646|11622|11646.7|11622.7|11645.2|11621.2|0
1580856000000|2020-02-04 22:40:00|11646.1|11622.1|11643.4|11619.4|11646.1|11622.1|11643.4|11619.4|0
1580856300000|2020-02-04 22:45:00|11643.5|11619.5|11643.5|11619.5|11643.9|11619.9|11643.2|11619.2|0
1580856600000|2020-02-04 22:50:00|11643.9|11619.9|11644.1|11620.1|11645.2|11621.2|11643.9|11619.9|0
1580856900000|2020-02-04 22:55:00|11644.4|11620.4|11645.5|11621.5|11645.5|11621.5|11644.1|11620.1|0
1580857200000|2020-02-04 23:00:00|11645.4|11621.4|11641.6|11617.6|11645.4|11621.4|11636.6|11612.6|0
1580857500000|2020-02-04 23:05:00|11641.2|11617.2|11639.5|11615.5|11641.6|11617.6|11639.5|11615.5|0
1580857800000|2020-02-04 23:10:00|11640.2|11616.2|11641|11617|11642.4|11618.4|11639.5|11615.5|0
1580858100000|2020-02-04 23:15:00|11640.2|11616.2|11641.7|11617.7|11641.7|11617.7|11640.2|11616.2|0
1580858400000|2020-02-04 23:20:00|11643.1|11619.1|11645.9|11621.9|11645.9|11621.9|11643.1|11619.1|0
1580858700000|2020-02-04 23:25:00|11645.2|11621.2|11643.1|11619.1|11646.9|11622.9|11643.1|11619.1|0
1580859000000|2020-02-04 23:30:00|11643.8|11619.8|11638.1|11614.1|11643.8|11619.8|11637.4|11613.4|0
1580859300000|2020-02-04 23:35:00|11638.5|11614.5|11634.2|11610.2|11638.8|11614.8|11633.9|11609.9|0
1580859600000|2020-02-04 23:40:00|11634.6|11610.6|11631.8|11607.8|11636|11612|11631.4|11607.4|0
1580859900000|2020-02-04 23:45:00|11631.1|11607.1|11631.8|11607.8|11632.5|11608.5|11630.4|11606.4|0
1580860200000|2020-02-04 23:50:00|11632.5|11608.5|11627.6|11603.6|11632.5|11608.5|11626.8|11602.8|0
1580860500000|2020-02-04 23:55:00|11627.9|11603.9|11628.3|11604.3|11630.4|11606.4|11626.8|11602.8|0
1580860800000|2020-02-05 00:00:00|11627.6|11603.6|11625.4|11601.4|11628.3|11604.3|11623.3|11599.3|0
1580861100000|2020-02-05 00:05:00|11626.1|11602.1|11628.3|11604.3|11628.3|11604.3|11624.7|11600.7|0
1580861400000|2020-02-05 00:10:00|11627.6|11603.6|11634.6|11610.6|11638.1|11614.1|11627.6|11603.6|0
1580861700000|2020-02-05 00:15:00|11634.2|11610.2|11638.1|11614.1|11645.7|11621.7|11633.9|11609.9|0
1580862000000|2020-02-05 00:20:00|11638.3|11614.3|11628|11604|11641.4|11617.4|11627.7|11603.7|0
1580862300000|2020-02-05 00:25:00|11627.7|11603.7|11625.4|11601.4|11632.9|11608.9|11625.1|11601.1|0
1580862600000|2020-02-05 00:30:00|11625.1|11601.1|11625.8|11601.8|11630.7|11606.7|11624.7|11600.7|0
1580862900000|2020-02-05 00:35:00|11626.1|11602.1|11625.8|11601.8|11628.7|11604.7|11624.6|11600.6|0
1580863200000|2020-02-05 00:40:00|11626.1|11602.1|11625.8|11601.8|11626.1|11602.1|11623.7|11599.7|0
1580863500000|2020-02-05 00:45:00|11609.4|11602.4|11584.4|11577.4|11609.4|11602.4|11582.4|11575.4|6348
1580863800000|2020-02-05 00:50:00|11584.9|11577.9|11592.4|11585.4|11593.9|11586.9|11578.9|11571.9|2536
1580864100000|2020-02-05 00:55:00|11592.9|11585.9|11576.4|11569.4|11592.9|11585.9|11570.4|11563.4|3224
1580864400000|2020-02-05 01:00:00|11577.4|11570.4|11526.4|11519.4|11585.9|11578.9|11507.9|11500.9|12409
1580864700000|2020-02-05 01:05:00|11525.9|11518.9|11523.4|11516.4|11533.4|11526.4|11515.4|11508.4|5728
1580865000000|2020-02-05 01:10:00|11522.4|11515.4|11487.9|11480.9|11525.4|11518.4|11476.4|11469.4|8861
1580865300000|2020-02-05 01:15:00|11486.9|11479.9|11526.4|11519.4|11527.4|11520.4|11483.9|11476.9|6427
1580865600000|2020-02-05 01:20:00|11526.9|11519.9|11544.4|11537.4|11552.4|11545.4|11521.9|11514.9|6848
1580865900000|2020-02-05 01:25:00|11543.9|11536.9|11530.4|11523.4|11546.4|11539.4|11530.4|11523.4|3045
1580866200000|2020-02-05 01:30:00|11531.4|11524.4|11506.4|11499.4|11544.4|11537.4|11501.4|11494.4|5576
1580866500000|2020-02-05 01:35:00|11505.4|11498.4|11537.4|11530.4|11539.9|11532.9|11497.4|11490.4|4830
1580866800000|2020-02-05 01:40:00|11537.9|11530.9|11547.4|11540.4|11549.4|11542.4|11532.9|11525.9|3411
1580867100000|2020-02-05 01:45:00|11547.9|11540.9|11559.4|11552.4|11569.4|11562.4|11535.4|11528.4|4874
1580867400000|2020-02-05 01:50:00|11560.4|11553.4|11578.4|11571.4|11582.4|11575.4|11553.4|11546.4|4036
1580867700000|2020-02-05 01:55:00|11578.9|11571.9|11576.4|11569.4|11588.4|11581.4|11570.4|11563.4|3485
1580868000000|2020-02-05 02:00:00|11575.4|11568.4|11567.4|11560.4|11577.4|11570.4|11565.4|11558.4|2445
1580868300000|2020-02-05 02:05:00|11567.9|11560.9|11569.9|11562.9|11580.4|11573.4|11566.4|11559.4|1862
1580868600000|2020-02-05 02:10:00|11569.4|11562.4|11571.4|11564.4|11576.4|11569.4|11566.4|11559.4|1208
1580868900000|2020-02-05 02:15:00|11571.9|11564.9|11579.4|11572.4|11579.4|11572.4|11571.4|11564.4|1054
1580869200000|2020-02-05 02:20:00|11578.4|11571.4|11593.4|11586.4|11600.4|11593.4|11578.4|11571.4|3130
1580869500000|2020-02-05 02:25:00|11593.9|11586.9|11603.4|11596.4|11604.4|11597.4|11590.4|11583.4|2093
1580869800000|2020-02-05 02:30:00|11603.9|11596.9|11605.9|11598.9|11619.9|11612.9|11600.4|11593.4|5299
1580870100000|2020-02-05 02:35:00|11605.4|11598.4|11602.4|11595.4|11607.4|11600.4|11594.4|11587.4|2020
1580870400000|2020-02-05 02:40:00|11602.9|11595.9|11606.4|11599.4|11609.4|11602.4|11598.4|11591.4|1384
1580870700000|2020-02-05 02:45:00|11606.9|11599.9|11589.4|11582.4|11607.4|11600.4|11587.4|11580.4|2069
1580871000000|2020-02-05 02:50:00|11589.9|11582.9|11578.4|11571.4|11590.4|11583.4|11573.4|11566.4|2292
1580871300000|2020-02-05 02:55:00|11577.4|11570.4|11568.4|11561.4|11582.4|11575.4|11563.4|11556.4|2397
1580871600000|2020-02-05 03:00:00|11567.4|11560.4|11580.4|11573.4|11581.4|11574.4|11561.4|11554.4|2536
1580871900000|2020-02-05 03:05:00|11579.4|11572.4|11585.4|11578.4|11588.4|11581.4|11574.4|11567.4|1839
1580872200000|2020-02-05 03:10:00|11584.9|11577.9|11573.4|11566.4|11586.4|11579.4|11570.4|11563.4|1332
1580872500000|2020-02-05 03:15:00|11572.9|11565.9|11581.9|11574.9|11583.4|11576.4|11571.4|11564.4|996
1580872800000|2020-02-05 03:20:00|11582.4|11575.4|11594.4|11587.4|11594.4|11587.4|11582.4|11575.4|1247
1580873100000|2020-02-05 03:25:00|11593.9|11586.9|11587.4|11580.4|11594.4|11587.4|11582.4|11575.4|810
1580873400000|2020-02-05 03:30:00|11588.4|11581.4|11587.4|11580.4|11590.4|11583.4|11586.4|11579.4|365
1580873700000|2020-02-05 03:35:00|11586.4|11579.4|11586.4|11579.4|11588.4|11581.4|11581.4|11574.4|633
1580874000000|2020-02-05 03:40:00|11585.4|11578.4|11593.4|11586.4|11595.4|11588.4|11583.4|11576.4|961
1580874300000|2020-02-05 03:45:00|11594.4|11587.4|11602.4|11595.4|11603.4|11596.4|11593.4|11586.4|1201
1580874600000|2020-02-05 03:50:00|11603.4|11596.4|11596.4|11589.4|11603.4|11596.4|11589.4|11582.4|1906
1580874900000|2020-02-05 03:55:00|11595.4|11588.4|11588.4|11581.4|11597.4|11590.4|11585.9|11578.9|737
1580875200000|2020-02-05 04:00:00|11588.9|11581.9|11586.9|11579.9|11589.4|11582.4|11585.4|11578.4|598
1580875500000|2020-02-05 04:05:00|11587.4|11580.4|11584.4|11577.4|11589.4|11582.4|11583.4|11576.4|506
1580875800000|2020-02-05 04:10:00|11584.9|11577.9|11563.4|11556.4|11587.4|11580.4|11563.4|11556.4|2063
1580876100000|2020-02-05 04:15:00|11562.9|11555.9|11568.4|11561.4|11574.4|11567.4|11562.4|11555.4|1216
1580876400000|2020-02-05 04:20:00|11567.9|11560.9|11564.4|11557.4|11567.9|11560.9|11553.9|11546.9|1876
1580876700000|2020-02-05 04:25:00|11563.4|11556.4|11550.4|11543.4|11563.9|11556.9|11547.4|11540.4|1734
1580877000000|2020-02-05 04:30:00|11549.4|11542.4|11568.4|11561.4|11569.4|11562.4|11549.4|11542.4|1740
1580877300000|2020-02-05 04:35:00|11567.4|11560.4|11555.4|11548.4|11568.4|11561.4|11555.4|11548.4|876
1580877600000|2020-02-05 04:40:00|11555.9|11548.9|11560.4|11553.4|11561.4|11554.4|11555.4|11548.4|647
1580877900000|2020-02-05 04:45:00|11559.4|11552.4|11557.4|11550.4|11561.4|11554.4|11556.4|11549.4|970
1580878200000|2020-02-05 04:50:00|11558.4|11551.4|11541.4|11534.4|11558.4|11551.4|11541.4|11534.4|1814
1580878500000|2020-02-05 04:55:00|11540.9|11533.9|11547.4|11540.4|11549.4|11542.4|11536.9|11529.9|1873
1580878800000|2020-02-05 05:00:00|11547.9|11540.9|11550.4|11543.4|11554.4|11547.4|11542.4|11535.4|1903
1580879100000|2020-02-05 05:05:00|11550.9|11543.9|11555.4|11548.4|11556.4|11549.4|11548.4|11541.4|1742
1580879400000|2020-02-05 05:10:00|11553.9|11546.9|11556.4|11549.4|11562.9|11555.9|11550.4|11543.4|1749
1580879700000|2020-02-05 05:15:00|11557.4|11550.4|11546.4|11539.4|11558.4|11551.4|11545.4|11538.4|915
1580880000000|2020-02-05 05:20:00|11547.4|11540.4|11543.4|11536.4|11547.4|11540.4|11537.4|11530.4|1461
1580880300000|2020-02-05 05:25:00|11544.4|11537.4|11547.9|11540.9|11559.4|11552.4|11543.4|11536.4|2576
1580880600000|2020-02-05 05:30:00|11547.4|11540.4|11545.4|11538.4|11550.4|11543.4|11543.9|11536.9|1814
1580880900000|2020-02-05 05:35:00|11546.4|11539.4|11536.4|11529.4|11547.4|11540.4|11536.4|11529.4|1707
1580881200000|2020-02-05 05:40:00|11535.9|11528.9|11543.4|11536.4|11546.4|11539.4|11535.9|11528.9|1850
1580881500000|2020-02-05 05:45:00|11552.6|11528.6|11546|11522|11555.2|11531.2|11545.6|11521.6|2
1580881800000|2020-02-05 05:50:00|11547.6|11523.6|11551.9|11527.9|11552.7|11528.7|11547.6|11523.6|0
1580882100000|2020-02-05 05:55:00|11551.6|11527.6|11549.5|11525.5|11551.9|11527.9|11547.4|11523.4|0
1580882400000|2020-02-05 06:00:00|11549.3|11525.3|11556.4|11532.4|11557.5|11533.5|11547|11523|0
1580882700000|2020-02-05 06:05:00|11555.6|11531.6|11562.7|11538.7|11563.8|11539.8|11555.6|11531.6|0
1580883000000|2020-02-05 06:10:00|11562.5|11538.5|11561.6|11537.6|11564.6|11540.6|11559.7|11535.7|0
1580883300000|2020-02-05 06:15:00|11561.8|11537.8|11552.5|11528.5|11561.8|11537.8|11548.4|11524.4|0
1580883600000|2020-02-05 06:20:00|11552.6|11528.6|11550.2|11526.2|11553.1|11529.1|11548.3|11524.3|0
1580883900000|2020-02-05 06:25:00|11550.1|11526.1|11556.6|11532.6|11556.6|11532.6|11550.1|11526.1|0
1580884200000|2020-02-05 06:30:00|11556.5|11532.5|11558|11534|11558.7|11534.7|11556|11532|0
1580884500000|2020-02-05 06:35:00|11557.9|11533.9|11567.7|11543.7|11567.7|11543.7|11557.9|11533.9|0
1580884800000|2020-02-05 06:40:00|11567.5|11543.5|11566.1|11542.1|11567.8|11543.8|11565.9|11541.9|0
1580885100000|2020-02-05 06:45:00|11566|11542|11564.1|11540.1|11566.1|11542.1|11562.3|11538.3|0
1580885400000|2020-02-05 06:50:00|11566|11542|11564.4|11540.4|11566|11542|11561.8|11537.8|0
1580885700000|2020-02-05 06:55:00|11564.3|11540.3|11563.7|11539.7|11565.7|11541.7|11563.6|11539.6|0
1580886000000|2020-02-05 07:00:00|11563.2|11539.2|11555.4|11548.4|11563.7|11552.4|11552.4|11539.2|584
1580886300000|2020-02-05 07:05:00|11555.9|11548.9|11554.4|11547.4|11556.4|11549.4|11551.4|11544.4|223
1580886600000|2020-02-05 07:10:00|11553.4|11546.4|11546.4|11539.4|11554.4|11547.4|11544.4|11537.4|276
1580886900000|2020-02-05 07:15:00|11547.4|11540.4|11547.9|11540.9|11548.4|11541.4|11544.4|11537.4|221
1580887200000|2020-02-05 07:20:00|11547.4|11540.4|11544.4|11537.4|11549.4|11542.4|11543.4|11536.4|147
1580887500000|2020-02-05 07:25:00|11544.9|11537.9|11546.9|11539.9|11547.9|11540.9|11544.4|11537.4|48
1580887800000|2020-02-05 07:30:00|11546.4|11539.4|11541.4|11534.4|11546.4|11539.4|11541.4|11534.4|201
1580888100000|2020-02-05 07:35:00|11542.4|11535.4|11546.4|11539.4|11548.9|11541.9|11542.4|11535.4|131
1580888400000|2020-02-05 07:40:00|11545.9|11538.9|11542.4|11535.4|11546.4|11539.4|11541.4|11534.4|121
1580888700000|2020-02-05 07:45:00|11542.9|11535.9|11549.4|11542.4|11549.4|11542.4|11542.9|11535.9|121
1580889000000|2020-02-05 07:50:00|11548.4|11541.4|11549.4|11542.4|11551.4|11544.4|11548.4|11541.4|146
1580889300000|2020-02-05 07:55:00|11548.4|11541.4|11548.4|11541.4|11549.9|11542.9|11546.4|11539.4|130
1580889600000|2020-02-05 08:00:00|11547.4|11540.4|11546.4|11539.4|11549.4|11542.4|11545.4|11538.4|164
1580889900000|2020-02-05 08:05:00|11545.9|11538.9|11556.4|11549.4|11558.9|11551.9|11545.9|11538.9|467
1580890200000|2020-02-05 08:10:00|11555.9|11548.9|11554.4|11547.4|11557.4|11550.4|11552.4|11545.4|198
1580890500000|2020-02-05 08:15:00|11553.4|11546.4|11554.4|11547.4|11556.4|11549.4|11553.4|11546.4|123
1580890800000|2020-02-05 08:20:00|11553.9|11546.9|11558.4|11551.4|11558.4|11551.4|11552.4|11545.4|181
1580891100000|2020-02-05 08:25:00|11557.9|11550.9|11575.4|11568.4|11576.4|11569.4|11556.4|11549.4|1039
1580891400000|2020-02-05 08:30:00|11576.4|11569.4|11586.4|11579.4|11590.9|11583.9|11574.4|11567.4|1183
1580891700000|2020-02-05 08:35:00|11585.4|11578.4|11615.4|11608.4|11619.4|11612.4|11583.4|11576.4|2607
1580892000000|2020-02-05 08:40:00|11616.4|11609.4|11603.4|11596.4|11626.4|11619.4|11603.4|11596.4|2065
1580892300000|2020-02-05 08:45:00|11604.4|11597.4|11613.9|11606.9|11623.9|11616.9|11604.4|11597.4|1211
1580892600000|2020-02-05 08:50:00|11614.4|11607.4|11607.4|11600.4|11617.4|11610.4|11607.4|11600.4|484
1580892900000|2020-02-05 08:55:00|11607.9|11600.9|11614.4|11607.4|11614.4|11607.4|11607.9|11600.9|337
1580893200000|2020-02-05 09:00:00|11613.9|11606.9|11615.4|11608.4|11617.4|11610.4|11610.4|11603.4|507
1580893500000|2020-02-05 09:05:00|11615.9|11608.9|11633.4|11626.4|11634.4|11627.4|11615.4|11608.4|1681
1580893800000|2020-02-05 09:10:00|11634.4|11627.4|11623.4|11616.4|11635.4|11628.4|11622.4|11615.4|672
1580894100000|2020-02-05 09:15:00|11624.4|11617.4|11632.4|11625.4|11632.4|11625.4|11624.4|11617.4|622
1580894400000|2020-02-05 09:20:00|11632.9|11625.9|11635.4|11628.4|11636.4|11629.4|11630.4|11623.4|575
1580894700000|2020-02-05 09:25:00|11634.9|11627.9|11648.4|11641.4|11651.4|11644.4|11634.9|11627.9|1497
1580895000000|2020-02-05 09:30:00|11649.4|11642.4|11655.4|11648.4|11655.4|11648.4|11649.4|11642.4|796
1580895300000|2020-02-05 09:35:00|11654.4|11647.4|11654.4|11647.4|11658.4|11651.4|11651.4|11644.4|752
1580895600000|2020-02-05 09:40:00|11654.9|11647.9|11652.4|11645.4|11656.4|11649.4|11652.4|11645.4|343
1580895900000|2020-02-05 09:45:00|11651.4|11644.4|11650.9|11643.9|11651.4|11644.4|11645.9|11638.9|587
1580896200000|2020-02-05 09:50:00|11651.4|11644.4|11659.4|11652.4|11660.4|11653.4|11651.4|11644.4|771
1580896500000|2020-02-05 09:55:00|11658.4|11651.4|11655.4|11648.4|11659.4|11652.4|11653.4|11646.4|316
1580896800000|2020-02-05 10:00:00|11656.4|11649.4|11651.9|11644.9|11656.4|11649.4|11649.4|11642.4|466
1580897100000|2020-02-05 10:05:00|11651.4|11644.4|11646.4|11639.4|11652.4|11645.4|11645.9|11638.9|263
1580897400000|2020-02-05 10:10:00|11646.9|11639.9|11639.4|11632.4|11647.4|11640.4|11637.4|11630.4|641
1580897700000|2020-02-05 10:15:00|11638.9|11631.9|11640.4|11633.4|11640.4|11633.4|11631.4|11624.4|653
1580898000000|2020-02-05 10:20:00|11640.9|11633.9|11640.4|11633.4|11644.4|11637.4|11640.4|11633.4|257
1580898300000|2020-02-05 10:25:00|11640.9|11633.9|11630.4|11623.4|11641.4|11634.4|11629.4|11622.4|424
1580898600000|2020-02-05 10:30:00|11631.4|11624.4|11633.4|11626.4|11633.4|11626.4|11627.4|11620.4|611
1580898900000|2020-02-05 10:35:00|11633.9|11626.9|11633.4|11626.4|11638.9|11631.9|11633.4|11626.4|296
1580899200000|2020-02-05 10:40:00|11634.4|11627.4|11631.4|11624.4|11635.4|11628.4|11631.4|11624.4|126
1580899500000|2020-02-05 10:45:00|11631.9|11624.9|11635.4|11628.4|11635.4|11628.4|11630.4|11623.4|166
1580899800000|2020-02-05 10:50:00|11634.9|11627.9|11646.9|11639.9|11647.4|11640.4|11634.4|11627.4|481
1580900100000|2020-02-05 10:55:00|11647.4|11640.4|11639.4|11632.4|11647.4|11640.4|11638.4|11631.4|418
1580900400000|2020-02-05 11:00:00|11638.4|11631.4|11643.4|11636.4|11643.4|11636.4|11637.4|11630.4|138
1580900700000|2020-02-05 11:05:00|11644.4|11637.4|11643.4|11636.4|11646.4|11639.4|11642.9|11635.9|140
1580901000000|2020-02-05 11:10:00|11642.4|11635.4|11638.4|11631.4|11643.4|11636.4|11638.4|11631.4|128
1580901300000|2020-02-05 11:15:00|11639.4|11632.4|11643.4|11636.4|11643.9|11636.9|11638.9|11631.9|116
1580901600000|2020-02-05 11:20:00|11644.4|11637.4|11649.4|11642.4|11650.4|11643.4|11644.4|11637.4|263
1580901900000|2020-02-05 11:25:00|11648.4|11641.4|11647.4|11640.4|11649.4|11642.4|11647.4|11640.4|119
1580902200000|2020-02-05 11:30:00|11647.9|11640.9|11645.4|11638.4|11647.9|11640.9|11645.4|11638.4|64
1580902500000|2020-02-05 11:35:00|11644.4|11637.4|11631.4|11624.4|11644.4|11637.4|11621.4|11614.4|1050
1580902800000|2020-02-05 11:40:00|11631.9|11624.9|11634.9|11627.9|11635.4|11628.4|11626.4|11619.4|402
1580903100000|2020-02-05 11:45:00|11634.4|11627.4|11635.4|11628.4|11635.4|11628.4|11630.4|11623.4|208
1580903400000|2020-02-05 11:50:00|11634.4|11627.4|11631.9|11624.9|11634.4|11627.4|11630.4|11623.4|117
1580903700000|2020-02-05 11:55:00|11631.4|11624.4|11627.4|11620.4|11631.4|11624.4|11627.4|11620.4|160
1580904000000|2020-02-05 12:00:00|11626.4|11619.4|11625.4|11618.4|11627.4|11620.4|11623.4|11616.4|314
1580904300000|2020-02-05 12:05:00|11624.4|11617.4|11631.4|11624.4|11631.4|11624.4|11624.4|11617.4|182
1580904600000|2020-02-05 12:10:00|11632.4|11625.4|11636.4|11629.4|11636.4|11629.4|11632.4|11625.4|273
1580904900000|2020-02-05 12:15:00|11637.4|11630.4|11634.4|11627.4|11637.4|11630.4|11633.4|11626.4|187
1580905200000|2020-02-05 12:20:00|11635.4|11628.4|11636.4|11629.4|11636.4|11629.4|11634.4|11627.4|140
1580905500000|2020-02-05 12:25:00|11635.4|11628.4|11638.4|11631.4|11639.4|11632.4|11635.4|11628.4|203
1580905800000|2020-02-05 12:30:00|11637.9|11630.9|11642.4|11635.4|11642.9|11635.9|11635.4|11628.4|197
1580906100000|2020-02-05 12:35:00|11642.9|11635.9|11645.4|11638.4|11645.4|11638.4|11642.4|11635.4|119
1580906400000|2020-02-05 12:40:00|11644.9|11637.9|11639.4|11632.4|11645.4|11638.4|11639.4|11632.4|111
1580906700000|2020-02-05 12:45:00|11638.9|11631.9|11641.4|11634.4|11642.4|11635.4|11638.4|11631.4|133
1580907000000|2020-02-05 12:50:00|11640.9|11633.9|11638.4|11631.4|11640.9|11633.9|11636.4|11629.4|115
1580907300000|2020-02-05 12:55:00|11638.9|11631.9|11636.4|11629.4|11639.4|11632.4|11635.4|11628.4|60
1580907600000|2020-02-05 13:00:00|11637.4|11630.4|11644.4|11637.4|11644.4|11637.4|11637.4|11630.4|146
1580907900000|2020-02-05 13:05:00|11643.9|11636.9|11644.4|11637.4|11644.4|11637.4|11641.4|11634.4|156
1580908200000|2020-02-05 13:10:00|11643.4|11636.4|11643.9|11636.9|11643.9|11636.9|11640.4|11633.4|121
1580908500000|2020-02-05 13:15:00|11642.4|11635.4|11648.4|11641.4|11651.4|11644.4|11642.4|11635.4|578
1580908800000|2020-02-05 13:20:00|11647.9|11640.9|11647.4|11640.4|11649.4|11642.4|11647.4|11640.4|162
1580909100000|2020-02-05 13:25:00|11648.4|11641.4|11648.4|11641.4|11649.4|11642.4|11646.4|11639.4|194
1580909400000|2020-02-05 13:30:00|11649.4|11642.4|11651.4|11644.4|11654.4|11647.4|11649.4|11642.4|394
1580909700000|2020-02-05 13:35:00|11652.4|11645.4|11652.4|11645.4|11653.4|11646.4|11649.9|11642.9|181
1580910000000|2020-02-05 13:40:00|11651.9|11644.9|11651.4|11644.4|11653.9|11646.9|11651.4|11644.4|185
1580910300000|2020-02-05 13:45:00|11651.9|11644.9|11655.9|11648.9|11656.4|11649.4|11649.4|11642.4|368
1580910600000|2020-02-05 13:50:00|11655.4|11648.4|11657.4|11650.4|11658.4|11651.4|11654.4|11647.4|331
1580910900000|2020-02-05 13:55:00|11656.4|11649.4|11653.4|11646.4|11657.4|11650.4|11651.4|11644.4|230
1580911200000|2020-02-05 14:00:00|11653.9|11646.9|11649.4|11642.4|11654.4|11647.4|11647.9|11640.9|159
1580911500000|2020-02-05 14:05:00|11648.4|11641.4|11649.4|11642.4|11650.9|11643.9|11647.4|11640.4|136
1580911800000|2020-02-05 14:10:00|11648.4|11641.4|11650.4|11643.4|11650.4|11643.4|11648.4|11641.4|117
1580912100000|2020-02-05 14:15:00|11651.4|11644.4|11652.9|11645.9|11654.4|11647.4|11651.4|11644.4|184
1580912400000|2020-02-05 14:20:00|11652.4|11645.4|11654.9|11647.9|11656.4|11649.4|11652.4|11645.4|192
1580912700000|2020-02-05 14:25:00|11655.4|11648.4|11655.4|11648.4|11657.4|11650.4|11653.4|11646.4|171
1580913000000|2020-02-05 14:30:00|11654.9|11647.9|11636.4|11629.4|11657.4|11650.4|11634.4|11627.4|1380
1580913300000|2020-02-05 14:35:00|11635.9|11628.9|11631.4|11624.4|11642.4|11635.4|11630.4|11623.4|1447
1580913600000|2020-02-05 14:40:00|11630.9|11623.9|11621.4|11614.4|11631.4|11624.4|11613.4|11606.4|1848
1580913900000|2020-02-05 14:45:00|11620.9|11613.9|11635.4|11628.4|11643.4|11636.4|11620.4|11613.4|1381
1580914200000|2020-02-05 14:50:00|11635.9|11628.9|11627.4|11620.4|11635.9|11628.9|11627.4|11620.4|812
1580914500000|2020-02-05 14:55:00|11627.9|11620.9|11633.4|11626.4|11636.4|11629.4|11626.4|11619.4|518
1580914800000|2020-02-05 15:00:00|11630.4|11623.4|11624.4|11617.4|11636.4|11629.4|11622.4|11615.4|667
1580915100000|2020-02-05 15:05:00|11623.9|11616.9|11615.4|11608.4|11627.9|11620.9|11614.4|11607.4|854
1580915400000|2020-02-05 15:10:00|11614.9|11607.9|11607.4|11600.4|11616.4|11609.4|11606.4|11599.4|1329
1580915700000|2020-02-05 15:15:00|11609.4|11602.4|11610.4|11603.4|11610.4|11603.4|11604.4|11597.4|874
1580916000000|2020-02-05 15:20:00|11612.4|11605.4|11622.4|11615.4|11625.4|11618.4|11610.4|11603.4|955
1580916300000|2020-02-05 15:25:00|11621.9|11614.9|11595.4|11588.4|11623.4|11616.4|11593.4|11586.4|1566
1580916600000|2020-02-05 15:30:00|11595.9|11588.9|11599.4|11592.4|11601.4|11594.4|11585.4|11578.4|1398
1580916900000|2020-02-05 15:35:00|11598.4|11591.4|11591.9|11584.9|11601.4|11594.4|11588.4|11581.4|890
1580917200000|2020-02-05 15:40:00|11591.4|11584.4|11602.9|11595.9|11602.9|11595.9|11587.4|11580.4|600
1580917500000|2020-02-05 15:45:00|11602.4|11595.4|11604.4|11597.4|11605.4|11598.4|11592.4|11585.4|727
1580917800000|2020-02-05 15:50:00|11605.4|11598.4|11613.4|11606.4|11614.4|11607.4|11605.4|11598.4|648
1580918100000|2020-02-05 15:55:00|11612.9|11605.9|11613.4|11606.4|11617.4|11610.4|11607.4|11600.4|372
1580918400000|2020-02-05 16:00:00|11614.4|11607.4|11603.4|11596.4|11616.4|11609.4|11603.4|11596.4|387
1580918700000|2020-02-05 16:05:00|11604.4|11597.4|11610.4|11603.4|11611.4|11604.4|11603.4|11596.4|487
1580919000000|2020-02-05 16:10:00|11610.9|11603.9|11611.4|11604.4|11612.4|11605.4|11607.4|11600.4|167
1580919300000|2020-02-05 16:15:00|11612.4|11605.4|11607.4|11600.4|11613.4|11606.4|11605.9|11598.9|194
1580919600000|2020-02-05 16:20:00|11606.9|11599.9|11605.4|11598.4|11607.9|11600.9|11604.4|11597.4|353
1580919900000|2020-02-05 16:25:00|11604.9|11597.9|11602.9|11595.9|11605.9|11598.9|11597.4|11590.4|325
1580920200000|2020-02-05 16:30:00|11603.4|11596.4|11606.4|11599.4|11610.4|11603.4|11601.4|11594.4|218
1580920500000|2020-02-05 16:35:00|11605.9|11598.9|11604.4|11597.4|11608.4|11601.4|11602.4|11595.4|252
1580920800000|2020-02-05 16:40:00|11603.4|11596.4|11600.4|11593.4|11603.4|11596.4|11595.4|11588.4|298
1580921100000|2020-02-05 16:45:00|11601.4|11594.4|11609.9|11602.9|11610.4|11603.4|11600.4|11593.4|262
1580921400000|2020-02-05 16:50:00|11610.4|11603.4|11609.4|11602.4|11610.4|11603.4|11606.4|11599.4|67
1580921700000|2020-02-05 16:55:00|11609.9|11602.9|11621.9|11614.9|11622.4|11615.4|11608.9|11601.9|452
1580922000000|2020-02-05 17:00:00|11622.4|11615.4|11621.4|11614.4|11623.4|11616.4|11620.4|11613.4|276
1580922300000|2020-02-05 17:05:00|11620.9|11613.9|11622.4|11615.4|11623.4|11616.4|11620.4|11613.4|256
1580922600000|2020-02-05 17:10:00|11621.4|11614.4|11617.9|11610.9|11622.4|11615.4|11617.4|11610.4|129
1580922900000|2020-02-05 17:15:00|11618.4|11611.4|11617.4|11610.4|11621.4|11614.4|11617.4|11610.4|123
1580923200000|2020-02-05 17:20:00|11618.4|11611.4|11622.4|11615.4|11623.4|11616.4|11617.9|11610.9|116
1580923500000|2020-02-05 17:25:00|11621.9|11614.9|11620.9|11613.9|11623.4|11616.4|11619.4|11612.4|75
1580923800000|2020-02-05 17:30:00|11620.4|11613.4|11620.9|11613.9|11622.4|11615.4|11618.4|11611.4|73
1580924100000|2020-02-05 17:35:00|11620.4|11613.4|11620.4|11613.4|11621.4|11614.4|11618.4|11611.4|43
1580924400000|2020-02-05 17:40:00|11619.4|11612.4|11619.4|11612.4|11620.4|11613.4|11617.4|11610.4|56
1580924700000|2020-02-05 17:45:00|11618.9|11611.9|11620.4|11613.4|11620.4|11613.4|11618.4|11611.4|32
1580925000000|2020-02-05 17:50:00|11621.4|11614.4|11617.4|11610.4|11624.4|11617.4|11616.4|11609.4|165
1580925300000|2020-02-05 17:55:00|11616.9|11609.9|11617.4|11610.4|11618.4|11611.4|11615.4|11608.4|63
1580925600000|2020-02-05 18:00:00|11616.9|11609.9|11616.4|11609.4|11617.9|11610.9|11615.4|11608.4|57
1580925900000|2020-02-05 18:05:00|11615.9|11608.9|11613.9|11606.9|11617.9|11610.9|11612.4|11605.4|58
1580926200000|2020-02-05 18:10:00|11613.4|11606.4|11613.4|11606.4|11614.4|11607.4|11610.4|11603.4|78
1580926500000|2020-02-05 18:15:00|11612.4|11605.4|11608.9|11601.9|11613.9|11606.9|11605.4|11598.4|140
1580926800000|2020-02-05 18:20:00|11609.4|11602.4|11613.4|11606.4|11613.9|11606.9|11608.9|11601.9|32
1580927100000|2020-02-05 18:25:00|11613.9|11606.9|11615.4|11608.4|11616.4|11609.4|11611.4|11604.4|45
1580927400000|2020-02-05 18:30:00|11614.4|11607.4|11612.9|11605.9|11616.4|11609.4|11612.4|11605.4|44
1580927700000|2020-02-05 18:35:00|11612.4|11605.4|11612.4|11605.4|11613.9|11606.9|11612.4|11605.4|22
1580928000000|2020-02-05 18:40:00|11612.9|11605.9|11614.4|11607.4|11614.9|11607.9|11608.4|11601.4|39
1580928300000|2020-02-05 18:45:00|11614.9|11607.9|11617.9|11610.9|11619.4|11612.4|11614.9|11607.9|86
1580928600000|2020-02-05 18:50:00|11618.4|11611.4|11615.4|11608.4|11619.4|11612.4|11615.4|11608.4|57
1580928900000|2020-02-05 18:55:00|11614.9|11607.9|11619.4|11612.4|11621.4|11614.4|11614.9|11607.9|52
1580929200000|2020-02-05 19:00:00|11618.4|11611.4|11615.9|11608.9|11618.4|11611.4|11614.9|11607.9|28
1580929500000|2020-02-05 19:05:00|11615.4|11608.4|11610.9|11603.9|11618.4|11611.4|11608.9|11601.9|80
1580929800000|2020-02-05 19:10:00|11610.4|11603.4|11613.9|11606.9|11614.4|11607.4|11609.4|11602.4|110
1580930100000|2020-02-05 19:15:00|11614.4|11607.4|11619.4|11612.4|11620.4|11613.4|11614.4|11607.4|56
1580930400000|2020-02-05 19:20:00|11619.9|11612.9|11622.4|11615.4|11622.4|11615.4|11619.4|11612.4|58
1580930700000|2020-02-05 19:25:00|11621.4|11614.4|11626.4|11619.4|11626.4|11619.4|11619.9|11612.9|122
1580931000000|2020-02-05 19:30:00|11625.4|11618.4|11624.9|11617.9|11628.4|11621.4|11623.4|11616.4|243
1580931300000|2020-02-05 19:35:00|11624.4|11617.4|11627.4|11620.4|11627.4|11620.4|11623.4|11616.4|11
1580931600000|2020-02-05 19:40:00|11627.9|11620.9|11627.9|11620.9|11628.9|11621.9|11626.4|11619.4|43
1580931900000|2020-02-05 19:45:00|11627.4|11620.4|11629.4|11622.4|11629.4|11622.4|11626.4|11619.4|28
1580932200000|2020-02-05 19:50:00|11630.4|11623.4|11633.9|11626.9|11633.9|11626.9|11630.4|11623.4|168
1580932500000|2020-02-05 19:55:00|11634.4|11627.4|11632.9|11625.9|11635.4|11628.4|11631.4|11624.4|85
1580932800000|2020-02-05 20:00:00|11633.4|11626.4|11638.4|11631.4|11638.4|11631.4|11631.9|11624.9|164
1580933100000|2020-02-05 20:05:00|11637.9|11630.9|11635.4|11628.4|11639.4|11632.4|11635.4|11628.4|37
1580933400000|2020-02-05 20:10:00|11634.9|11627.9|11635.4|11628.4|11635.4|11628.4|11632.9|11625.9|40
1580933700000|2020-02-05 20:15:00|11634.4|11627.4|11637.4|11630.4|11638.9|11631.9|11633.9|11626.9|75
1580934000000|2020-02-05 20:20:00|11637.9|11630.9|11641.4|11634.4|11644.4|11637.4|11637.4|11630.4|341
1580934300000|2020-02-05 20:25:00|11640.9|11633.9|11638.4|11631.4|11641.4|11634.4|11636.4|11629.4|101
1580934600000|2020-02-05 20:30:00|11637.9|11630.9|11630.9|11623.9|11638.4|11631.4|11630.4|11623.4|123
1580934900000|2020-02-05 20:35:00|11630.4|11623.4|11634.9|11627.9|11635.4|11628.4|11629.4|11622.4|61
1580935200000|2020-02-05 20:40:00|11634.4|11627.4|11636.9|11629.9|11637.4|11630.4|11633.4|11626.4|42
1580935500000|2020-02-05 20:45:00|11637.4|11630.4|11638.4|11631.4|11638.9|11631.9|11633.4|11626.4|124
1580935800000|2020-02-05 20:50:00|11636.4|11629.4|11630.4|11623.4|11637.4|11630.4|11628.4|11621.4|135
1580936100000|2020-02-05 20:55:00|11629.9|11622.9|11634.9|11627.9|11634.9|11627.9|11628.9|11621.9|153
1580936400000|2020-02-05 21:00:00|11644.7|11620.7|11648.2|11624.2|11651.7|11627.7|11635.6|11611.6|0
1580936700000|2020-02-05 21:05:00|11648.9|11624.9|11646.1|11622.1|11651.7|11627.7|11641.9|11617.9|0
1580937000000|2020-02-05 21:10:00|11645.4|11621.4|11648.8|11624.8|11650.6|11626.6|11643.3|11619.3|0
1580937300000|2020-02-05 21:15:00|11648.4|11624.4|11649.1|11625.1|11649.6|11625.6|11648.1|11624.1|0
1580937600000|2020-02-05 21:20:00|11649.3|11625.3|11648.8|11624.8|11649.3|11625.3|11648.3|11624.3|0
1580937900000|2020-02-05 21:25:00|11648.9|11624.9|11650.1|11626.1|11650.6|11626.6|11648.4|11624.4|0
1580938200000|2020-02-05 21:30:00|11651.3|11627.3|11652|11628|11652.7|11628.7|11648.5|11624.5|0
1580938500000|2020-02-05 21:35:00|11651.3|11627.3|11656.9|11632.9|11657.6|11633.6|11650.6|11626.6|0
1580938800000|2020-02-05 21:40:00|11656.2|11632.2|11657.6|11633.6|11657.6|11633.6|11656.2|11632.2|0
1580939100000|2020-02-05 21:45:00|11656.9|11632.9|11654.1|11630.1|11657.6|11633.6|11654.1|11630.1|0
1580939400000|2020-02-05 21:50:00|11654.8|11630.8|11652|11628|11654.8|11630.8|11651.3|11627.3|0
1580939700000|2020-02-05 21:55:00|11651.3|11627.3|11650.8|11626.8|11652.7|11628.7|11650.6|11626.6|0
1580940000000|2020-02-05 22:00:00|11650.7|11626.7|11650.2|11626.2|11650.9|11626.9|11650|11626|0
1580940300000|2020-02-05 22:05:00|11650.5|11626.5|11650.1|11626.1|11650.5|11626.5|11649.9|11625.9|0
1580940600000|2020-02-05 22:10:00|11649.9|11625.9|11650|11626|11650|11626|11649.3|11625.3|0
1580940900000|2020-02-05 22:15:00|11649.6|11625.6|11651|11627|11651.6|11627.6|11649.2|11625.2|0
1580941200000|2020-02-05 22:20:00|11650.9|11626.9|11652.2|11628.2|11652.3|11628.3|11650.7|11626.7|0
1580941500000|2020-02-05 22:25:00|11652.8|11628.8|11652.9|11628.9|11652.9|11628.9|11652.2|11628.2|0
1580941800000|2020-02-05 22:30:00|11653|11629|11652|11628|11653|11629|11651.7|11627.7|0
1580942100000|2020-02-05 22:35:00|11652.5|11628.5|11652.3|11628.3|11652.9|11628.9|11651.5|11627.5|0
1580942400000|2020-02-05 22:40:00|11652.4|11628.4|11652.4|11628.4|11652.5|11628.5|11652.2|11628.2|0
1580942700000|2020-02-05 22:45:00|11652.3|11628.3|11652.2|11628.2|11652.4|11628.4|11652|11628|0
1580943000000|2020-02-05 22:50:00|11652.3|11628.3|11652.3|11628.3|11652.3|11628.3|11652.2|11628.2|0
1580943300000|2020-02-05 22:55:00|11652.8|11628.8|11653.5|11629.5|11653.7|11629.7|11652.8|11628.8|0
1580943600000|2020-02-05 23:00:00|11654.8|11630.8|11658.6|11634.6|11660.4|11636.4|11654.8|11630.8|0
1580943900000|2020-02-05 23:05:00|11657.9|11633.9|11653.8|11629.8|11658.6|11634.6|11652.4|11628.4|0
1580944200000|2020-02-05 23:10:00|11654.4|11630.4|11654.4|11630.4|11655.8|11631.8|11653.8|11629.8|0
1580944500000|2020-02-05 23:15:00|11654.1|11630.1|11653.2|11629.2|11654.4|11630.4|11652.5|11628.5|0
1580944800000|2020-02-05 23:20:00|11652.9|11628.9|11655.3|11631.3|11655.3|11631.3|11652.5|11628.5|0
1580945100000|2020-02-05 23:25:00|11654.6|11630.6|11655.3|11631.3|11656|11632|11654.6|11630.6|0
1580945400000|2020-02-05 23:30:00|11655.7|11631.7|11654.6|11630.6|11656|11632|11653.9|11629.9|0
1580945700000|2020-02-05 23:35:00|11655|11631|11656|11632|11656|11632|11654.6|11630.6|0
1580946000000|2020-02-05 23:40:00|11655.7|11631.7|11658.8|11634.8|11658.8|11634.8|11655.3|11631.3|0
1580946300000|2020-02-05 23:45:00|11658.1|11634.1|11647.7|11623.7|11658.5|11634.5|11647|11623|0
1580946600000|2020-02-05 23:50:00|11647|11623|11647.7|11623.7|11650.5|11626.5|11645.6|11621.6|0
1580946900000|2020-02-05 23:55:00|11648|11624|11647.7|11623.7|11648.4|11624.4|11646.3|11622.3|0
1580947200000|2020-02-06 00:00:00|11647|11623|11642.8|11618.8|11648.4|11624.4|11642.1|11618.1|0
1580947500000|2020-02-06 00:05:00|11642.1|11618.1|11649.8|11625.8|11651.8|11627.8|11642.1|11618.1|0
1580947800000|2020-02-06 00:10:00|11649.1|11625.1|11644.9|11620.9|11649.1|11625.1|11644.2|11620.2|0
1580948100000|2020-02-06 00:15:00|11645.6|11621.6|11643.6|11619.6|11647.8|11623.8|11643.3|11619.3|0
1580948400000|2020-02-06 00:20:00|11645.1|11621.1|11641|11617|11646.5|11622.5|11640.7|11616.7|0
1580948700000|2020-02-06 00:25:00|11641.4|11617.4|11642|11618|11643.3|11619.3|11640.7|11616.7|0
1580949000000|2020-02-06 00:30:00|11641.7|11617.7|11642.4|11618.4|11645|11621|11639.4|11615.4|0
1580949300000|2020-02-06 00:35:00|11642|11618|11642|11618|11642.4|11618.4|11642|11618|0
1580949600000|2020-02-06 00:40:00|11642.8|11618.8|11647.9|11623.9|11651.7|11627.7|11642|11618|0
1580949900000|2020-02-06 00:45:00|11654.8|11647.8|11650.8|11643.8|11671.8|11664.8|11649.3|11642.3|4512
1580950200000|2020-02-06 00:50:00|11651.3|11644.3|11644.8|11637.8|11654.3|11647.3|11635.8|11628.8|2629
1580950500000|2020-02-06 00:55:00|11644.3|11637.3|11640.8|11633.8|11647.8|11640.8|11633.3|11626.3|1829
1580950800000|2020-02-06 01:00:00|11640.3|11633.3|11648.8|11641.8|11651.8|11644.8|11630.8|11623.8|4208
1580951100000|2020-02-06 01:05:00|11649.8|11642.8|11655.3|11648.3|11659.8|11652.8|11644.8|11637.8|3367
1580951400000|2020-02-06 01:10:00|11654.8|11647.8|11682.3|11675.3|11684.8|11677.8|11650.8|11643.8|6509
1580951700000|2020-02-06 01:15:00|11682.8|11675.8|11689.8|11682.8|11705.8|11698.8|11682.3|11675.3|8579
1580952000000|2020-02-06 01:20:00|11690.8|11683.8|11679.8|11672.8|11696.8|11689.8|11673.8|11666.8|4037
1580952300000|2020-02-06 01:25:00|11680.3|11673.3|11653.8|11646.8|11691.8|11684.8|11650.8|11643.8|6572
1580952600000|2020-02-06 01:30:00|11653.3|11646.3|11647.8|11640.8|11656.8|11649.8|11637.8|11630.8|5038
1580952900000|2020-02-06 01:35:00|11646.8|11639.8|11659.3|11652.3|11663.8|11656.8|11642.8|11635.8|2640
1580953200000|2020-02-06 01:40:00|11659.8|11652.8|11665.8|11658.8|11669.8|11662.8|11650.8|11643.8|3069
1580953500000|2020-02-06 01:45:00|11666.8|11659.8|11674.8|11667.8|11675.8|11668.8|11652.8|11645.8|2522
1580953800000|2020-02-06 01:50:00|11675.8|11668.8|11660.8|11653.8|11681.8|11674.8|11660.8|11653.8|3026
1580954100000|2020-02-06 01:55:00|11660.3|11653.3|11658.8|11651.8|11676.8|11669.8|11656.8|11649.8|1953
1580954400000|2020-02-06 02:00:00|11658.3|11651.3|11671.8|11664.8|11673.8|11666.8|11657.8|11650.8|1749
1580954700000|2020-02-06 02:05:00|11672.8|11665.8|11685.8|11678.8|11690.3|11683.3|11672.3|11665.3|2900
1580955000000|2020-02-06 02:10:00|11686.3|11679.3|11678.8|11671.8|11689.8|11682.8|11674.8|11667.8|1447
1580955300000|2020-02-06 02:15:00|11678.3|11671.3|11674.8|11667.8|11686.8|11679.8|11667.8|11660.8|1655
1580955600000|2020-02-06 02:20:00|11674.3|11667.3|11686.8|11679.8|11686.8|11679.8|11668.8|11661.8|1427
1580955900000|2020-02-06 02:25:00|11687.3|11680.3|11698.3|11691.3|11698.8|11691.8|11684.8|11677.8|2487
1580956200000|2020-02-06 02:30:00|11698.8|11691.8|11685.8|11678.8|11701.8|11694.8|11684.8|11677.8|2217
1580956500000|2020-02-06 02:35:00|11686.3|11679.3|11685.3|11678.3|11695.8|11688.8|11680.8|11673.8|1383
1580956800000|2020-02-06 02:40:00|11686.3|11679.3|11685.3|11678.3|11691.8|11684.8|11683.8|11676.8|999
1580957100000|2020-02-06 02:45:00|11685.8|11678.8|11682.8|11675.8|11693.8|11686.8|11680.8|11673.8|1319
1580957400000|2020-02-06 02:50:00|11683.8|11676.8|11665.8|11658.8|11687.8|11680.8|11660.8|11653.8|2682
1580957700000|2020-02-06 02:55:00|11666.3|11659.3|11672.8|11665.8|11675.8|11668.8|11662.8|11655.8|1348
1580958000000|2020-02-06 03:00:00|11673.3|11666.3|11685.3|11678.3|11686.8|11679.8|11672.8|11665.8|1639
1580958300000|2020-02-06 03:05:00|11685.8|11678.8|11688.8|11681.8|11693.8|11686.8|11684.8|11677.8|1255
1580958600000|2020-02-06 03:10:00|11689.3|11682.3|11686.8|11679.8|11690.8|11683.8|11682.3|11675.3|695
1580958900000|2020-02-06 03:15:00|11687.8|11680.8|11682.8|11675.8|11689.8|11682.8|11678.8|11671.8|707
1580959200000|2020-02-06 03:20:00|11683.3|11676.3|11685.8|11678.8|11686.8|11679.8|11681.8|11674.8|345
1580959500000|2020-02-06 03:25:00|11685.3|11678.3|11687.8|11680.8|11691.8|11684.8|11684.8|11677.8|584
1580959800000|2020-02-06 03:30:00|11686.8|11679.8|11686.8|11679.8|11692.8|11685.8|11675.8|11668.8|1252
1580960100000|2020-02-06 03:35:00|11687.3|11680.3|11685.8|11678.8|11695.8|11688.8|11684.8|11677.8|980
1580960400000|2020-02-06 03:40:00|11685.3|11678.3|11692.8|11685.8|11692.8|11685.8|11682.8|11675.8|624
1580960700000|2020-02-06 03:45:00|11694.3|11687.3|11692.8|11685.8|11696.3|11689.3|11690.8|11683.8|675
1580961000000|2020-02-06 03:50:00|11691.8|11684.8|11687.8|11680.8|11692.8|11685.8|11687.8|11680.8|330
1580961300000|2020-02-06 03:55:00|11688.8|11681.8|11690.8|11683.8|11692.8|11685.8|11688.8|11681.8|303
1580961600000|2020-02-06 04:00:00|11689.8|11682.8|11693.8|11686.8|11695.8|11688.8|11685.8|11678.8|744
1580961900000|2020-02-06 04:05:00|11691.8|11684.8|11698.8|11691.8|11698.8|11691.8|11690.8|11683.8|817
1580962200000|2020-02-06 04:10:00|11697.8|11690.8|11700.8|11693.8|11700.8|11693.8|11694.8|11687.8|974
1580962500000|2020-02-06 04:15:00|11701.3|11694.3|11696.8|11689.8|11703.3|11696.3|11695.8|11688.8|1147
1580962800000|2020-02-06 04:20:00|11697.8|11690.8|11715.8|11708.8|11717.8|11710.8|11697.8|11690.8|2668
1580963100000|2020-02-06 04:25:00|11716.8|11709.8|11716.8|11709.8|11719.8|11712.8|11715.8|11708.8|1118
1580963400000|2020-02-06 04:30:00|11717.3|11710.3|11728.8|11721.8|11731.8|11724.8|11716.8|11709.8|2995
1580963700000|2020-02-06 04:35:00|11729.8|11722.8|11731.3|11724.3|11741.8|11734.8|11728.8|11721.8|2879
1580964000000|2020-02-06 04:40:00|11731.8|11724.8|11731.8|11724.8|11737.8|11730.8|11727.8|11720.8|1125
1580964300000|2020-02-06 04:45:00|11731.3|11724.3|11729.8|11722.8|11734.8|11727.8|11727.8|11720.8|809
1580964600000|2020-02-06 04:50:00|11730.3|11723.3|11737.8|11730.8|11739.8|11732.8|11729.8|11722.8|1199
1580964900000|2020-02-06 04:55:00|11737.3|11730.3|11732.8|11725.8|11737.3|11730.3|11730.8|11723.8|648
1580965200000|2020-02-06 05:00:00|11732.3|11725.3|11737.8|11730.8|11743.8|11736.8|11729.8|11722.8|1673
1580965500000|2020-02-06 05:05:00|11738.8|11731.8|11740.3|11733.3|11742.3|11735.3|11732.8|11725.8|1185
1580965800000|2020-02-06 05:10:00|11739.8|11732.8|11735.8|11728.8|11741.8|11734.8|11733.8|11726.8|794
1580966100000|2020-02-06 05:15:00|11736.3|11729.3|11737.8|11730.8|11740.8|11733.8|11735.8|11728.8|932
1580966400000|2020-02-06 05:20:00|11737.3|11730.3|11738.8|11731.8|11738.8|11731.8|11733.8|11726.8|867
1580966700000|2020-02-06 05:25:00|11738.3|11731.3|11739.3|11732.3|11745.8|11738.8|11735.8|11728.8|2174
1580967000000|2020-02-06 05:30:00|11739.8|11732.8|11737.8|11730.8|11740.3|11733.3|11733.8|11726.8|2031
1580967300000|2020-02-06 05:35:00|11736.8|11729.8|11734.8|11727.8|11737.8|11730.8|11732.8|11725.8|1929
1580967600000|2020-02-06 05:40:00|11734.3|11727.3|11742.8|11735.8|11742.8|11735.8|11733.8|11726.8|2667
1580967900000|2020-02-06 05:45:00|11750|11726|11750.9|11726.9|11754.2|11730.2|11750|11726|2
1580968200000|2020-02-06 05:50:00|11751.2|11727.2|11748.6|11724.6|11751.6|11727.6|11747.5|11723.5|0
1580968500000|2020-02-06 05:55:00|11750.2|11726.2|11750.5|11726.5|11751.2|11727.2|11748.3|11724.3|0
1580968800000|2020-02-06 06:00:00|11749|11725|11755|11731|11755|11731|11747.6|11723.6|0
1580969100000|2020-02-06 06:05:00|11754.7|11730.7|11758.8|11734.8|11759.2|11735.2|11753.6|11729.6|0
1580969400000|2020-02-06 06:10:00|11758.6|11734.6|11757.9|11733.9|11761|11737|11757.8|11733.8|0
1580969700000|2020-02-06 06:15:00|11759.5|11735.5|11757.3|11733.3|11759.5|11735.5|11753.8|11729.8|0
1580970000000|2020-02-06 06:20:00|11757.2|11733.2|11757|11733|11759.1|11735.1|11756.1|11732.1|0
1580970300000|2020-02-06 06:25:00|11756.7|11732.7|11755.6|11731.6|11757|11733|11754.6|11730.6|0
1580970600000|2020-02-06 06:30:00|11755.5|11731.5|11755.3|11731.3|11756.4|11732.4|11755.3|11731.3|0
1580970900000|2020-02-06 06:35:00|11753.5|11729.5|11751.7|11727.7|11754|11730|11751.6|11727.6|0
1580971200000|2020-02-06 06:40:00|11751.8|11727.8|11752.8|11728.8|11755.5|11731.5|11751.8|11727.8|0
1580971500000|2020-02-06 06:45:00|11752.7|11728.7|11747.7|11723.7|11752.7|11728.7|11747.5|11723.5|0
1580971800000|2020-02-06 06:50:00|11747.5|11723.5|11752.1|11728.1|11752.1|11728.1|11747.1|11723.1|0
1580972100000|2020-02-06 06:55:00|11752|11728|11745.1|11721.1|11752.1|11728.1|11745|11721|0
1580972400000|2020-02-06 07:00:00|11744.6|11720.6|11730.8|11723.8|11746.5|11736.8|11730.8|11720.6|752
1580972700000|2020-02-06 07:05:00|11731.8|11724.8|11728.8|11721.8|11732.8|11725.8|11727.8|11720.8|397
1580973000000|2020-02-06 07:10:00|11729.8|11722.8|11733.8|11726.8|11733.8|11726.8|11728.8|11721.8|266
1580973300000|2020-02-06 07:15:00|11733.3|11726.3|11729.8|11722.8|11733.8|11726.8|11727.8|11720.8|227
1580973600000|2020-02-06 07:20:00|11730.3|11723.3|11719.8|11712.8|11730.8|11723.8|11716.8|11709.8|683
1580973900000|2020-02-06 07:25:00|11720.8|11713.8|11726.3|11719.3|11726.8|11719.8|11720.8|11713.8|317
1580974200000|2020-02-06 07:30:00|11725.8|11718.8|11730.8|11723.8|11730.8|11723.8|11723.8|11716.8|300
1580974500000|2020-02-06 07:35:00|11729.8|11722.8|11724.8|11717.8|11730.8|11723.8|11724.8|11717.8|226
1580974800000|2020-02-06 07:40:00|11723.8|11716.8|11723.3|11716.3|11725.3|11718.3|11722.8|11715.8|233
1580975100000|2020-02-06 07:45:00|11723.8|11716.8|11728.8|11721.8|11729.8|11722.8|11722.8|11715.8|177
1580975400000|2020-02-06 07:50:00|11727.8|11720.8|11731.8|11724.8|11732.8|11725.8|11727.8|11720.8|239
1580975700000|2020-02-06 07:55:00|11732.8|11725.8|11736.8|11729.8|11738.8|11731.8|11732.8|11725.8|478
1580976000000|2020-02-06 08:00:00|11735.8|11728.8|11738.8|11731.8|11738.8|11731.8|11734.8|11727.8|211
1580976300000|2020-02-06 08:05:00|11739.3|11732.3|11737.3|11730.3|11739.8|11732.8|11735.8|11728.8|269
1580976600000|2020-02-06 08:10:00|11736.8|11729.8|11732.8|11725.8|11737.3|11730.3|11732.8|11725.8|217
1580976900000|2020-02-06 08:15:00|11733.3|11726.3|11734.8|11727.8|11735.8|11728.8|11731.8|11724.8|103
1580977200000|2020-02-06 08:20:00|11734.3|11727.3|11730.8|11723.8|11734.3|11727.3|11729.8|11722.8|144
1580977500000|2020-02-06 08:25:00|11729.8|11722.8|11728.8|11721.8|11731.8|11724.8|11727.8|11720.8|223
1580977800000|2020-02-06 08:30:00|11729.8|11722.8|11728.8|11721.8|11730.8|11723.8|11727.8|11720.8|203
1580978100000|2020-02-06 08:35:00|11729.8|11722.8|11731.8|11724.8|11731.8|11724.8|11729.3|11722.3|94
1580978400000|2020-02-06 08:40:00|11732.3|11725.3|11732.8|11725.8|11734.8|11727.8|11732.3|11725.3|86
1580978700000|2020-02-06 08:45:00|11731.8|11724.8|11728.8|11721.8|11731.8|11724.8|11726.8|11719.8|186
1580979000000|2020-02-06 08:50:00|11729.8|11722.8|11730.8|11723.8|11733.8|11726.8|11729.8|11722.8|142
1580979300000|2020-02-06 08:55:00|11731.3|11724.3|11730.3|11723.3|11732.8|11725.8|11730.3|11723.3|68
1580979600000|2020-02-06 09:00:00|11729.8|11722.8|11728.8|11721.8|11730.8|11723.8|11728.8|11721.8|70
1580979900000|2020-02-06 09:05:00|11729.8|11722.8|11732.8|11725.8|11733.8|11726.8|11729.8|11722.8|116
1580980200000|2020-02-06 09:10:00|11733.3|11726.3|11730.8|11723.8|11733.8|11726.8|11730.8|11723.8|44
1580980500000|2020-02-06 09:15:00|11731.8|11724.8|11726.3|11719.3|11731.8|11724.8|11725.8|11718.8|150
1580980800000|2020-02-06 09:20:00|11725.8|11718.8|11714.3|11707.3|11726.3|11719.3|11713.8|11706.8|695
1580981100000|2020-02-06 09:25:00|11714.8|11707.8|11716.3|11709.3|11716.8|11709.8|11712.8|11705.8|587
1580981400000|2020-02-06 09:30:00|11716.8|11709.8|11718.3|11711.3|11719.8|11712.8|11714.8|11707.8|289
1580981700000|2020-02-06 09:35:00|11717.8|11710.8|11712.8|11705.8|11718.8|11711.8|11712.8|11705.8|300
1580982000000|2020-02-06 09:40:00|11711.8|11704.8|11711.8|11704.8|11712.8|11705.8|11709.3|11702.3|422
1580982300000|2020-02-06 09:45:00|11710.8|11703.8|11710.3|11703.3|11711.8|11704.8|11708.8|11701.8|275
1580982600000|2020-02-06 09:50:00|11710.8|11703.8|11713.8|11706.8|11714.8|11707.8|11710.8|11703.8|344
1580982900000|2020-02-06 09:55:00|11714.3|11707.3|11713.8|11706.8|11714.8|11707.8|11712.8|11705.8|147
1580983200000|2020-02-06 10:00:00|11713.3|11706.3|11709.8|11702.8|11713.3|11706.3|11707.8|11700.8|265
1580983500000|2020-02-06 10:05:00|11709.3|11702.3|11704.8|11697.8|11709.8|11702.8|11704.3|11697.3|446
1580983800000|2020-02-06 10:10:00|11703.8|11696.8|11704.8|11697.8|11707.8|11700.8|11702.8|11695.8|342
1580984100000|2020-02-06 10:15:00|11703.8|11696.8|11711.3|11704.3|11712.8|11705.8|11703.8|11696.8|312
1580984400000|2020-02-06 10:20:00|11710.8|11703.8|11710.8|11703.8|11713.8|11706.8|11707.8|11700.8|147
1580984700000|2020-02-06 10:25:00|11711.3|11704.3|11710.8|11703.8|11712.8|11705.8|11710.8|11703.8|94
1580985000000|2020-02-06 10:30:00|11711.3|11704.3|11713.8|11706.8|11713.8|11706.8|11710.8|11703.8|158
1580985300000|2020-02-06 10:35:00|11712.8|11705.8|11710.8|11703.8|11712.8|11705.8|11708.8|11701.8|154
1580985600000|2020-02-06 10:40:00|11709.8|11702.8|11707.3|11700.3|11710.3|11703.3|11706.8|11699.8|133
1580985900000|2020-02-06 10:45:00|11707.8|11700.8|11705.8|11698.8|11709.3|11702.3|11705.8|11698.8|115
1580986200000|2020-02-06 10:50:00|11704.8|11697.8|11699.8|11692.8|11705.8|11698.8|11697.3|11690.3|698
1580986500000|2020-02-06 10:55:00|11698.8|11691.8|11691.8|11684.8|11702.8|11695.8|11688.8|11681.8|988
1580986800000|2020-02-06 11:00:00|11690.8|11683.8|11696.8|11689.8|11700.8|11693.8|11689.3|11682.3|542
1580987100000|2020-02-06 11:05:00|11697.8|11690.8|11700.8|11693.8|11701.8|11694.8|11696.8|11689.8|190
1580987400000|2020-02-06 11:10:00|11699.8|11692.8|11697.8|11690.8|11699.8|11692.8|11695.8|11688.8|179
1580987700000|2020-02-06 11:15:00|11697.3|11690.3|11696.8|11689.8|11700.8|11693.8|11694.8|11687.8|225
1580988000000|2020-02-06 11:20:00|11697.3|11690.3|11695.8|11688.8|11697.8|11690.8|11694.8|11687.8|148
1580988300000|2020-02-06 11:25:00|11696.8|11689.8|11702.8|11695.8|11702.8|11695.8|11696.8|11689.8|228
1580988600000|2020-02-06 11:30:00|11703.3|11696.3|11707.8|11700.8|11709.8|11702.8|11702.8|11695.8|472
1580988900000|2020-02-06 11:35:00|11708.8|11701.8|11713.8|11706.8|11713.8|11706.8|11707.8|11700.8|395
1580989200000|2020-02-06 11:40:00|11714.8|11707.8|11716.8|11709.8|11716.8|11709.8|11712.3|11705.3|322
1580989500000|2020-02-06 11:45:00|11717.3|11710.3|11713.8|11706.8|11717.8|11710.8|11712.8|11705.8|336
1580989800000|2020-02-06 11:50:00|11713.3|11706.3|11711.8|11704.8|11713.8|11706.8|11711.3|11704.3|129
1580990100000|2020-02-06 11:55:00|11712.8|11705.8|11727.8|11720.8|11729.8|11722.8|11712.8|11705.8|898
1580990400000|2020-02-06 12:00:00|11727.3|11720.3|11723.3|11716.3|11727.8|11720.8|11717.8|11710.8|491
1580990700000|2020-02-06 12:05:00|11722.8|11715.8|11725.8|11718.8|11727.8|11720.8|11722.8|11715.8|159
1580991000000|2020-02-06 12:10:00|11725.3|11718.3|11721.8|11714.8|11727.3|11720.3|11720.8|11713.8|164
1580991300000|2020-02-06 12:15:00|11720.8|11713.8|11719.8|11712.8|11720.8|11713.8|11715.8|11708.8|324
1580991600000|2020-02-06 12:20:00|11720.8|11713.8|11718.8|11711.8|11721.3|11714.3|11717.8|11710.8|116
1580991900000|2020-02-06 12:25:00|11719.3|11712.3|11715.8|11708.8|11720.8|11713.8|11715.8|11708.8|118
1580992200000|2020-02-06 12:30:00|11716.3|11709.3|11716.8|11709.8|11718.8|11711.8|11714.8|11707.8|147
1580992500000|2020-02-06 12:35:00|11715.8|11708.8|11717.8|11710.8|11717.8|11710.8|11715.8|11708.8|82
1580992800000|2020-02-06 12:40:00|11716.8|11709.8|11714.8|11707.8|11718.8|11711.8|11712.8|11705.8|141
1580993100000|2020-02-06 12:45:00|11715.8|11708.8|11713.8|11706.8|11716.8|11709.8|11713.3|11706.3|70
1580993400000|2020-02-06 12:50:00|11713.3|11706.3|11706.8|11699.8|11713.8|11706.8|11704.8|11697.8|348
1580993700000|2020-02-06 12:55:00|11706.3|11699.3|11709.8|11702.8|11710.3|11703.3|11705.8|11698.8|191
1580994000000|2020-02-06 13:00:00|11708.8|11701.8|11704.8|11697.8|11708.8|11701.8|11702.8|11695.8|298
1580994300000|2020-02-06 13:05:00|11705.3|11698.3|11710.8|11703.8|11710.8|11703.8|11704.8|11697.8|144
1580994600000|2020-02-06 13:10:00|11711.3|11704.3|11707.8|11700.8|11712.8|11705.8|11707.8|11700.8|153
1580994900000|2020-02-06 13:15:00|11707.3|11700.3|11713.3|11706.3|11714.8|11707.8|11706.8|11699.8|233
1580995200000|2020-02-06 13:20:00|11713.8|11706.8|11714.8|11707.8|11716.8|11709.8|11713.8|11706.8|191
1580995500000|2020-02-06 13:25:00|11713.8|11706.8|11715.3|11708.3|11715.8|11708.8|11712.8|11705.8|77
1580995800000|2020-02-06 13:30:00|11715.8|11708.8|11714.3|11707.3|11718.8|11711.8|11712.8|11705.8|305
1580996100000|2020-02-06 13:35:00|11713.8|11706.8|11715.3|11708.3|11716.8|11709.8|11713.8|11706.8|155
1580996400000|2020-02-06 13:40:00|11714.8|11707.8|11708.8|11701.8|11716.8|11709.8|11706.8|11699.8|231
1580996700000|2020-02-06 13:45:00|11709.8|11702.8|11703.8|11696.8|11710.3|11703.3|11697.8|11690.8|627
1580997000000|2020-02-06 13:50:00|11702.8|11695.8|11702.8|11695.8|11706.8|11699.8|11700.8|11693.8|303
1580997300000|2020-02-06 13:55:00|11703.8|11696.8|11706.8|11699.8|11708.3|11701.3|11700.8|11693.8|193
1580997600000|2020-02-06 14:00:00|11705.8|11698.8|11706.3|11699.3|11707.8|11700.8|11699.8|11692.8|294
1580997900000|2020-02-06 14:05:00|11705.8|11698.8|11706.8|11699.8|11706.8|11699.8|11703.8|11696.8|85
1580998200000|2020-02-06 14:10:00|11707.3|11700.3|11709.8|11702.8|11710.3|11703.3|11706.8|11699.8|298
1580998500000|2020-02-06 14:15:00|11708.8|11701.8|11706.8|11699.8|11709.8|11702.8|11703.8|11696.8|176
1580998800000|2020-02-06 14:20:00|11706.3|11699.3|11705.8|11698.8|11706.3|11699.3|11703.8|11696.8|76
1580999100000|2020-02-06 14:25:00|11706.8|11699.8|11710.3|11703.3|11711.8|11704.8|11705.8|11698.8|216
1580999400000|2020-02-06 14:30:00|11709.8|11702.8|11695.8|11688.8|11713.8|11706.8|11692.8|11685.8|1238
1580999700000|2020-02-06 14:35:00|11695.3|11688.3|11682.8|11675.8|11696.8|11689.8|11678.8|11671.8|1802
1581000000000|2020-02-06 14:40:00|11683.8|11676.8|11675.8|11668.8|11683.8|11676.8|11665.8|11658.8|1917
1581000300000|2020-02-06 14:45:00|11674.8|11667.8|11671.8|11664.8|11678.3|11671.3|11668.8|11661.8|1095
1581000600000|2020-02-06 14:50:00|11671.3|11664.3|11677.3|11670.3|11677.8|11670.8|11662.3|11655.3|1251
1581000900000|2020-02-06 14:55:00|11676.8|11669.8|11686.8|11679.8|11687.8|11680.8|11673.8|11666.8|839
1581001200000|2020-02-06 15:00:00|11687.8|11680.8|11685.8|11678.8|11687.8|11680.8|11677.8|11670.8|652
1581001500000|2020-02-06 15:05:00|11686.8|11679.8|11684.8|11677.8|11688.8|11681.8|11683.8|11676.8|494
1581001800000|2020-02-06 15:10:00|11685.8|11678.8|11684.8|11677.8|11690.8|11683.8|11683.8|11676.8|447
1581002100000|2020-02-06 15:15:00|11685.8|11678.8|11672.8|11665.8|11685.8|11678.8|11672.8|11665.8|720
1581002400000|2020-02-06 15:20:00|11671.8|11664.8|11671.8|11664.8|11676.8|11669.8|11665.8|11658.8|772
1581002700000|2020-02-06 15:25:00|11672.3|11665.3|11674.8|11667.8|11682.8|11675.8|11671.8|11664.8|513
1581003000000|2020-02-06 15:30:00|11674.3|11667.3|11672.8|11665.8|11676.3|11669.3|11664.8|11657.8|810
1581003300000|2020-02-06 15:35:00|11673.3|11666.3|11675.8|11668.8|11676.8|11669.8|11671.3|11664.3|489
1581003600000|2020-02-06 15:40:00|11676.8|11669.8|11674.8|11667.8|11679.8|11672.8|11672.8|11665.8|463
1581003900000|2020-02-06 15:45:00|11673.8|11666.8|11682.8|11675.8|11685.3|11678.3|11671.8|11664.8|482
1581004200000|2020-02-06 15:50:00|11683.3|11676.3|11676.8|11669.8|11686.3|11679.3|11675.8|11668.8|452
1581004500000|2020-02-06 15:55:00|11675.8|11668.8|11681.8|11674.8|11684.8|11677.8|11675.8|11668.8|172
1581004800000|2020-02-06 16:00:00|11682.8|11675.8|11680.8|11673.8|11683.8|11676.8|11676.8|11669.8|293
1581005100000|2020-02-06 16:05:00|11681.8|11674.8|11685.8|11678.8|11686.8|11679.8|11680.8|11673.8|229
1581005400000|2020-02-06 16:10:00|11686.8|11679.8|11687.8|11680.8|11695.8|11688.8|11683.3|11676.3|943
1581005700000|2020-02-06 16:15:00|11688.3|11681.3|11687.3|11680.3|11688.3|11681.3|11683.8|11676.8|249
1581006000000|2020-02-06 16:20:00|11686.8|11679.8|11690.8|11683.8|11692.8|11685.8|11686.8|11679.8|302
1581006300000|2020-02-06 16:25:00|11691.8|11684.8|11690.8|11683.8|11694.8|11687.8|11688.8|11681.8|268
1581006600000|2020-02-06 16:30:00|11690.3|11683.3|11693.3|11686.3|11693.8|11686.8|11686.8|11679.8|265
1581006900000|2020-02-06 16:35:00|11693.8|11686.8|11695.8|11688.8|11696.8|11689.8|11690.8|11683.8|251
1581007200000|2020-02-06 16:40:00|11697.3|11690.3|11689.8|11682.8|11699.8|11692.8|11689.8|11682.8|292
1581007500000|2020-02-06 16:45:00|11690.8|11683.8|11692.8|11685.8|11692.8|11685.8|11688.8|11681.8|152
1581007800000|2020-02-06 16:50:00|11691.3|11684.3|11685.8|11678.8|11691.8|11684.8|11684.8|11677.8|282
1581008100000|2020-02-06 16:55:00|11686.3|11679.3|11688.3|11681.3|11690.8|11683.8|11686.3|11679.3|131
1581008400000|2020-02-06 17:00:00|11687.8|11680.8|11697.8|11690.8|11697.8|11690.8|11686.8|11679.8|233
1581008700000|2020-02-06 17:05:00|11698.8|11691.8|11708.8|11701.8|11710.8|11703.8|11698.8|11691.8|535
1581009000000|2020-02-06 17:10:00|11709.8|11702.8|11702.8|11695.8|11709.8|11702.8|11700.8|11693.8|242
1581009300000|2020-02-06 17:15:00|11703.3|11696.3|11707.8|11700.8|11709.8|11702.8|11703.3|11696.3|277
1581009600000|2020-02-06 17:20:00|11708.3|11701.3|11709.8|11702.8|11709.8|11702.8|11706.8|11699.8|71
1581009900000|2020-02-06 17:25:00|11710.8|11703.8|11717.8|11710.8|11717.8|11710.8|11709.3|11702.3|394
1581010200000|2020-02-06 17:30:00|11717.3|11710.3|11716.8|11709.8|11719.8|11712.8|11715.8|11708.8|236
1581010500000|2020-02-06 17:35:00|11716.3|11709.3|11710.3|11703.3|11716.3|11709.3|11709.8|11702.8|205
1581010800000|2020-02-06 17:40:00|11710.8|11703.8|11709.8|11702.8|11713.8|11706.8|11708.8|11701.8|109
1581011100000|2020-02-06 17:45:00|11708.8|11701.8|11703.8|11696.8|11709.8|11702.8|11702.8|11695.8|157
1581011400000|2020-02-06 17:50:00|11704.8|11697.8|11709.8|11702.8|11711.3|11704.3|11702.8|11695.8|133
1581011700000|2020-02-06 17:55:00|11710.8|11703.8|11708.3|11701.3|11711.3|11704.3|11704.8|11697.8|47
1581012000000|2020-02-06 18:00:00|11707.8|11700.8|11709.8|11702.8|11710.8|11703.8|11707.8|11700.8|91
1581012300000|2020-02-06 18:05:00|11710.3|11703.3|11707.8|11700.8|11711.8|11704.8|11704.8|11697.8|50
1581012600000|2020-02-06 18:10:00|11707.3|11700.3|11703.8|11696.8|11707.3|11700.3|11703.3|11696.3|72
1581012900000|2020-02-06 18:15:00|11704.8|11697.8|11707.8|11700.8|11707.8|11700.8|11703.8|11696.8|47
1581013200000|2020-02-06 18:20:00|11708.3|11701.3|11706.8|11699.8|11708.8|11701.8|11703.8|11696.8|49
1581013500000|2020-02-06 18:25:00|11705.8|11698.8|11705.3|11698.3|11707.3|11700.3|11704.3|11697.3|25
1581013800000|2020-02-06 18:30:00|11705.8|11698.8|11701.8|11694.8|11706.3|11699.3|11701.8|11694.8|65
1581014100000|2020-02-06 18:35:00|11700.8|11693.8|11698.8|11691.8|11700.8|11693.8|11698.8|11691.8|51
1581014400000|2020-02-06 18:40:00|11697.8|11690.8|11699.8|11692.8|11699.8|11692.8|11696.8|11689.8|75
1581014700000|2020-02-06 18:45:00|11700.3|11693.3|11702.8|11695.8|11702.8|11695.8|11698.8|11691.8|45
1581015000000|2020-02-06 18:50:00|11703.3|11696.3|11706.8|11699.8|11708.8|11701.8|11703.3|11696.3|80
1581015300000|2020-02-06 18:55:00|11707.3|11700.3|11707.8|11700.8|11708.3|11701.3|11705.8|11698.8|21
1581015600000|2020-02-06 19:00:00|11708.3|11701.3|11710.8|11703.8|11710.8|11703.8|11704.8|11697.8|56
1581015900000|2020-02-06 19:05:00|11709.8|11702.8|11709.8|11702.8|11710.8|11703.8|11708.3|11701.3|37
1581016200000|2020-02-06 19:10:00|11709.3|11702.3|11713.3|11706.3|11715.8|11708.8|11707.8|11700.8|153
1581016500000|2020-02-06 19:15:00|11712.8|11705.8|11703.3|11696.3|11712.8|11705.8|11702.3|11695.3|82
1581016800000|2020-02-06 19:20:00|11703.8|11696.8|11701.8|11694.8|11703.8|11696.8|11699.8|11692.8|105
1581017100000|2020-02-06 19:25:00|11702.3|11695.3|11701.3|11694.3|11704.8|11697.8|11699.8|11692.8|67
1581017400000|2020-02-06 19:30:00|11701.8|11694.8|11700.3|11693.3|11702.8|11695.8|11699.8|11692.8|38
1581017700000|2020-02-06 19:35:00|11699.8|11692.8|11701.8|11694.8|11703.8|11696.8|11698.8|11691.8|56
1581018000000|2020-02-06 19:40:00|11702.8|11695.8|11702.8|11695.8|11703.8|11696.8|11701.8|11694.8|22
1581018300000|2020-02-06 19:45:00|11701.8|11694.8|11700.8|11693.8|11701.8|11694.8|11698.8|11691.8|119
1581018600000|2020-02-06 19:50:00|11701.3|11694.3|11694.8|11687.8|11701.8|11694.8|11693.8|11686.8|118
1581018900000|2020-02-06 19:55:00|11694.3|11687.3|11691.8|11684.8|11696.3|11689.3|11691.8|11684.8|60
1581019200000|2020-02-06 20:00:00|11692.3|11685.3|11697.8|11690.8|11697.8|11690.8|11690.8|11683.8|55
1581019500000|2020-02-06 20:05:00|11696.8|11689.8|11704.3|11697.3|11704.3|11697.3|11696.8|11689.8|42
1581019800000|2020-02-06 20:10:00|11703.8|11696.8|11702.3|11695.3|11704.8|11697.8|11700.8|11693.8|31
1581020100000|2020-02-06 20:15:00|11701.8|11694.8|11700.8|11693.8|11703.8|11696.8|11700.8|11693.8|48
1581020400000|2020-02-06 20:20:00|11701.3|11694.3|11695.8|11688.8|11701.8|11694.8|11692.8|11685.8|133
1581020700000|2020-02-06 20:25:00|11696.3|11689.3|11695.3|11688.3|11699.8|11692.8|11692.3|11685.3|87
1581021000000|2020-02-06 20:30:00|11694.3|11687.3|11697.3|11690.3|11698.8|11691.8|11693.3|11686.3|88
1581021300000|2020-02-06 20:35:00|11697.8|11690.8|11698.8|11691.8|11699.3|11692.3|11694.3|11687.3|74
1581021600000|2020-02-06 20:40:00|11699.3|11692.3|11695.8|11688.8|11699.8|11692.8|11695.3|11688.3|60
1581021900000|2020-02-06 20:45:00|11695.3|11688.3|11693.8|11686.8|11695.3|11688.3|11692.8|11685.8|135
1581022200000|2020-02-06 20:50:00|11692.8|11685.8|11693.3|11686.3|11694.8|11687.8|11691.8|11684.8|89
1581022500000|2020-02-06 20:55:00|11693.8|11686.8|11694.3|11687.3|11694.8|11687.8|11692.8|11685.8|162
1581022800000|2020-02-06 21:00:00|11701.4|11677.4|11697.2|11673.2|11702.8|11678.8|11695.1|11671.1|0
1581023100000|2020-02-06 21:05:00|11696.5|11672.5|11699.3|11675.3|11700|11676|11695.1|11671.1|0
1581023400000|2020-02-06 21:10:00|11699.6|11675.6|11703.5|11679.5|11704.5|11680.5|11699.3|11675.3|0
1581023700000|2020-02-06 21:15:00|11702.8|11678.8|11703.6|11679.6|11703.7|11679.7|11702.8|11678.8|0
1581024000000|2020-02-06 21:20:00|11703.7|11679.7|11703.6|11679.6|11703.7|11679.7|11703.4|11679.4|0
1581024300000|2020-02-06 21:25:00|11703.7|11679.7|11703.5|11679.5|11703.8|11679.8|11703|11679|0
1581024600000|2020-02-06 21:30:00|11703.1|11679.1|11706.6|11682.6|11706.6|11682.6|11702.4|11678.4|0
1581024900000|2020-02-06 21:35:00|11707.3|11683.3|11703.1|11679.1|11707.3|11683.3|11703.1|11679.1|0
1581025200000|2020-02-06 21:40:00|11703.8|11679.8|11708.7|11684.7|11709.4|11685.4|11701.7|11677.7|0
1581025500000|2020-02-06 21:45:00|11708|11684|11707.3|11683.3|11708|11684|11704.5|11680.5|0
1581025800000|2020-02-06 21:50:00|11708|11684|11708.1|11684.1|11708.1|11684.1|11704.5|11680.5|0
1581026100000|2020-02-06 21:55:00|11707.4|11683.4|11712.3|11688.3|11712.3|11688.3|11707.4|11683.4|0
1581026400000|2020-02-06 22:00:00|11712.2|11688.2|11712|11688|11712.4|11688.4|11710.9|11686.9|0
1581026700000|2020-02-06 22:05:00|11712.1|11688.1|11712.9|11688.9|11712.9|11688.9|11711.3|11687.3|0
1581027000000|2020-02-06 22:10:00|11712.5|11688.5|11712.3|11688.3|11713.1|11689.1|11711.6|11687.6|0
1581027300000|2020-02-06 22:15:00|11712.4|11688.4|11714.9|11690.9|11714.9|11690.9|11712.4|11688.4|0
1581027600000|2020-02-06 22:20:00|11716.7|11692.7|11714|11690|11716.7|11692.7|11712.3|11688.3|0
1581027900000|2020-02-06 22:25:00|11714.3|11690.3|11713|11689|11714.3|11690.3|11712.5|11688.5|0
1581028200000|2020-02-06 22:30:00|11712.9|11688.9|11713.1|11689.1|11713.1|11689.1|11712.9|11688.9|0
1581028500000|2020-02-06 22:35:00|11712.9|11688.9|11711.7|11687.7|11713|11689|11711.7|11687.7|0
1581028800000|2020-02-06 22:40:00|11711.9|11687.9|11712.3|11688.3|11712.4|11688.4|11711.9|11687.9|0
1581029100000|2020-02-06 22:45:00|11712.4|11688.4|11712.4|11688.4|11712.7|11688.7|11712.4|11688.4|0
1581029400000|2020-02-06 22:50:00|11712.7|11688.7|11712.7|11688.7|11712.7|11688.7|11712.4|11688.4|0
1581029700000|2020-02-06 22:55:00|11712.9|11688.9|11713|11689|11713.2|11689.2|11712.9|11688.9|0
1581030000000|2020-02-06 23:00:00|11715.1|11691.1|11713.7|11689.7|11716.1|11692.1|11709.8|11685.8|0
1581030300000|2020-02-06 23:05:00|11713.3|11689.3|11716.1|11692.1|11716.8|11692.8|11713.3|11689.3|0
1581030600000|2020-02-06 23:10:00|11715.4|11691.4|11715.4|11691.4|11716.1|11692.1|11713.3|11689.3|0
1581030900000|2020-02-06 23:15:00|11716.1|11692.1|11714|11690|11716.1|11692.1|11714|11690|0
1581031200000|2020-02-06 23:20:00|11713.7|11689.7|11712.6|11688.6|11714|11690|11711.9|11687.9|0
1581031500000|2020-02-06 23:25:00|11713|11689|11711.3|11687.3|11713.3|11689.3|11711.3|11687.3|0
1581031800000|2020-02-06 23:30:00|11712|11688|11712|11688|11712.7|11688.7|11709.9|11685.9|0
1581032100000|2020-02-06 23:35:00|11712.4|11688.4|11714.1|11690.1|11714.8|11690.8|11711.7|11687.7|0
1581032400000|2020-02-06 23:40:00|11713.4|11689.4|11712|11688|11714.1|11690.1|11711.3|11687.3|0
1581032700000|2020-02-06 23:45:00|11712.4|11688.4|11712|11688|11714.1|11690.1|11709.9|11685.9|0
1581033000000|2020-02-06 23:50:00|11711.3|11687.3|11714.8|11690.8|11714.8|11690.8|11711.3|11687.3|0
1581033300000|2020-02-06 23:55:00|11715.5|11691.5|11714.8|11690.8|11716.9|11692.9|11714.8|11690.8|0
1581033600000|2020-02-07 00:00:00|11715.5|11691.5|11713.4|11689.4|11716.9|11692.9|11712|11688|0
1581033900000|2020-02-07 00:05:00|11712.7|11688.7|11716.2|11692.2|11716.2|11692.2|11712|11688|0
1581034200000|2020-02-07 00:10:00|11715.9|11691.9|11712|11688|11716.2|11692.2|11711.3|11687.3|0
1581034500000|2020-02-07 00:15:00|11711.7|11687.7|11708.9|11684.9|11717.9|11693.9|11708.2|11684.2|0
1581034800000|2020-02-07 00:20:00|11708.7|11684.7|11712.2|11688.2|11712.2|11688.2|11707|11683|0
1581035100000|2020-02-07 00:25:00|11711.9|11687.9|11709.3|11685.3|11712.2|11688.2|11707|11683|0
1581035400000|2020-02-07 00:30:00|11708.9|11684.9|11705.2|11681.2|11709.3|11685.3|11704.1|11680.1|0
1581035700000|2020-02-07 00:35:00|11705|11681|11692.9|11668.9|11706|11682|11690.4|11666.4|0
1581036000000|2020-02-07 00:40:00|11693|11669|11689|11665|11696.3|11672.3|11687.5|11663.5|0
1581036300000|2020-02-07 00:45:00|11665.4|11658.4|11638.4|11631.4|11668.9|11661.9|11634.4|11627.4|7116
1581036600000|2020-02-07 00:50:00|11638.9|11631.9|11654.9|11647.9|11659.9|11652.9|11637.9|11630.9|2780
1581036900000|2020-02-07 00:55:00|11654.4|11647.4|11648.9|11641.9|11659.9|11652.9|11637.9|11630.9|2740
1581037200000|2020-02-07 01:00:00|11648.4|11641.4|11626.9|11619.9|11659.9|11652.9|11607.4|11600.4|8542
1581037500000|2020-02-07 01:05:00|11625.9|11618.9|11603.9|11596.9|11631.9|11624.9|11603.9|11596.9|5912
1581037800000|2020-02-07 01:10:00|11602.9|11595.9|11624.9|11617.9|11624.9|11617.9|11592.9|11585.9|6299
1581038100000|2020-02-07 01:15:00|11625.9|11618.9|11640.9|11633.9|11654.4|11647.4|11619.9|11612.9|7055
1581038400000|2020-02-07 01:20:00|11640.4|11633.4|11637.9|11630.9|11648.9|11641.9|11629.4|11622.4|3502
1581038700000|2020-02-07 01:25:00|11638.9|11631.9|11635.9|11628.9|11640.9|11633.9|11614.9|11607.9|4185
1581039000000|2020-02-07 01:30:00|11636.9|11629.9|11636.4|11629.4|11646.9|11639.9|11620.9|11613.9|3502
1581039300000|2020-02-07 01:35:00|11636.9|11629.9|11639.9|11632.9|11649.9|11642.9|11633.9|11626.9|3209
1581039600000|2020-02-07 01:40:00|11640.9|11633.9|11643.9|11636.9|11654.9|11647.9|11629.9|11622.9|2995
1581039900000|2020-02-07 01:45:00|11642.9|11635.9|11644.9|11637.9|11651.9|11644.9|11635.9|11628.9|2379
1581040200000|2020-02-07 01:50:00|11643.9|11636.9|11623.4|11616.4|11644.4|11637.4|11615.9|11608.9|4221
1581040500000|2020-02-07 01:55:00|11622.9|11615.9|11617.9|11610.9|11631.9|11624.9|11616.9|11609.9|2365
1581040800000|2020-02-07 02:00:00|11617.4|11610.4|11623.4|11616.4|11626.9|11619.9|11613.9|11606.9|1580
1581041100000|2020-02-07 02:05:00|11623.9|11616.9|11624.9|11617.9|11630.9|11623.9|11616.9|11609.9|1669
1581041400000|2020-02-07 02:10:00|11623.9|11616.9|11628.9|11621.9|11629.9|11622.9|11616.9|11609.9|1520
1581041700000|2020-02-07 02:15:00|11629.4|11622.4|11622.9|11615.9|11630.9|11623.9|11617.9|11610.9|1312
1581042000000|2020-02-07 02:20:00|11623.4|11616.4|11635.9|11628.9|11638.9|11631.9|11617.9|11610.9|1875
1581042300000|2020-02-07 02:25:00|11636.9|11629.9|11631.9|11624.9|11639.9|11632.9|11631.9|11624.9|1307
1581042600000|2020-02-07 02:30:00|11630.9|11623.9|11631.9|11624.9|11641.9|11634.9|11629.9|11622.9|1149
1581042900000|2020-02-07 02:35:00|11632.4|11625.4|11620.9|11613.9|11633.9|11626.9|11617.9|11610.9|1453
1581043200000|2020-02-07 02:40:00|11620.4|11613.4|11613.9|11606.9|11623.9|11616.9|11608.4|11601.4|2019
1581043500000|2020-02-07 02:45:00|11612.9|11605.9|11616.9|11609.9|11618.9|11611.9|11608.4|11601.4|1347
1581043800000|2020-02-07 02:50:00|11617.4|11610.4|11610.9|11603.9|11621.4|11614.4|11608.9|11601.9|1128
1581044100000|2020-02-07 02:55:00|11610.4|11603.4|11606.9|11599.9|11613.9|11606.9|11596.9|11589.9|2732
1581044400000|2020-02-07 03:00:00|11605.9|11598.9|11601.9|11594.9|11613.9|11606.9|11601.9|11594.9|1380
1581044700000|2020-02-07 03:05:00|11600.9|11593.9|11615.9|11608.9|11615.9|11608.9|11595.9|11588.9|2039
1581045000000|2020-02-07 03:10:00|11615.4|11608.4|11612.4|11605.4|11615.4|11608.4|11604.9|11597.9|940
1581045300000|2020-02-07 03:15:00|11612.9|11605.9|11621.9|11614.9|11621.9|11614.9|11611.9|11604.9|1334
1581045600000|2020-02-07 03:20:00|11622.4|11615.4|11621.4|11614.4|11624.9|11617.9|11616.9|11609.9|1040
1581045900000|2020-02-07 03:25:00|11620.9|11613.9|11615.9|11608.9|11620.9|11613.9|11608.9|11601.9|868
1581046200000|2020-02-07 03:30:00|11614.9|11607.9|11610.9|11603.9|11615.9|11608.9|11606.9|11599.9|807
1581046500000|2020-02-07 03:35:00|11609.9|11602.9|11608.9|11601.9|11610.9|11603.9|11602.9|11595.9|1016
1581046800000|2020-02-07 03:40:00|11609.9|11602.9|11615.9|11608.9|11615.9|11608.9|11607.9|11600.9|719
1581047100000|2020-02-07 03:45:00|11616.9|11609.9|11614.4|11607.4|11617.9|11610.9|11613.9|11606.9|610
1581047400000|2020-02-07 03:50:00|11613.9|11606.9|11613.9|11606.9|11614.9|11607.9|11610.9|11603.9|440
1581047700000|2020-02-07 03:55:00|11612.9|11605.9|11615.9|11608.9|11616.9|11609.9|11612.4|11605.4|326
1581048000000|2020-02-07 04:00:00|11616.4|11609.4|11609.9|11602.9|11616.9|11609.9|11609.9|11602.9|429
1581048300000|2020-02-07 04:05:00|11608.9|11601.9|11605.9|11598.9|11611.9|11604.9|11605.9|11598.9|573
1581048600000|2020-02-07 04:10:00|11604.9|11597.9|11603.9|11596.9|11608.9|11601.9|11603.9|11596.9|687
1581048900000|2020-02-07 04:15:00|11604.9|11597.9|11604.9|11597.9|11604.9|11597.9|11598.9|11591.9|885
1581049200000|2020-02-07 04:20:00|11605.9|11598.9|11602.9|11595.9|11606.9|11599.9|11600.9|11593.9|672
1581049500000|2020-02-07 04:25:00|11601.9|11594.9|11602.9|11595.9|11603.9|11596.9|11600.9|11593.9|570
1581049800000|2020-02-07 04:30:00|11603.9|11596.9|11595.4|11588.4|11603.9|11596.9|11594.9|11587.9|1193
1581050100000|2020-02-07 04:35:00|11594.9|11587.9|11589.9|11582.9|11595.9|11588.9|11587.9|11580.9|2178
1581050400000|2020-02-07 04:40:00|11590.9|11583.9|11599.9|11592.9|11599.9|11592.9|11590.9|11583.9|1106
1581050700000|2020-02-07 04:45:00|11598.9|11591.9|11597.9|11590.9|11599.9|11592.9|11594.9|11587.9|566
1581051000000|2020-02-07 04:50:00|11596.9|11589.9|11597.9|11590.9|11603.9|11596.9|11596.4|11589.4|913
1581051300000|2020-02-07 04:55:00|11598.4|11591.4|11585.9|11578.9|11599.9|11592.9|11582.9|11575.9|1844
1581051600000|2020-02-07 05:00:00|11584.9|11577.9|11572.9|11565.9|11584.9|11577.9|11568.9|11561.9|2912
1581051900000|2020-02-07 05:05:00|11571.9|11564.9|11579.4|11572.4|11586.9|11579.9|11569.4|11562.4|1837
1581052200000|2020-02-07 05:10:00|11578.9|11571.9|11578.9|11571.9|11580.9|11573.9|11568.9|11561.9|1592
1581052500000|2020-02-07 05:15:00|11577.9|11570.9|11575.9|11568.9|11580.4|11573.4|11572.9|11565.9|858
1581052800000|2020-02-07 05:20:00|11576.4|11569.4|11580.9|11573.9|11582.9|11575.9|11575.9|11568.9|971
1581053100000|2020-02-07 05:25:00|11581.9|11574.9|11590.9|11583.9|11590.9|11583.9|11577.9|11570.9|2457
1581053400000|2020-02-07 05:30:00|11591.4|11584.4|11592.9|11585.9|11595.9|11588.9|11590.9|11583.9|1780
1581053700000|2020-02-07 05:35:00|11593.4|11586.4|11594.9|11587.9|11595.9|11588.9|11589.9|11582.9|1271
1581054000000|2020-02-07 05:40:00|11594.4|11587.4|11594.9|11587.9|11594.9|11587.9|11587.9|11580.9|3006
1581054300000|2020-02-07 05:45:00|11603.4|11579.4|11606.1|11582.1|11608.7|11584.7|11603.4|11579.4|6
1581054600000|2020-02-07 05:50:00|11606|11582|11606.5|11582.5|11606.9|11582.9|11605.8|11581.8|0
1581054900000|2020-02-07 05:55:00|11606.2|11582.2|11603.7|11579.7|11606.5|11582.5|11603.1|11579.1|0
1581055200000|2020-02-07 06:00:00|11603.6|11579.6|11601.4|11577.4|11606|11582|11601.1|11577.1|0
1581055500000|2020-02-07 06:05:00|11601.1|11577.1|11603.7|11579.7|11603.7|11579.7|11598.5|11574.5|0
1581055800000|2020-02-07 06:10:00|11603.8|11579.8|11605|11581|11606.9|11582.9|11603.8|11579.8|0
1581056100000|2020-02-07 06:15:00|11604.9|11580.9|11625.1|11601.1|11627|11603|11604.7|11580.7|0
1581056400000|2020-02-07 06:20:00|11625|11601|11638.9|11614.9|11640.7|11616.7|11625|11601|0
1581056700000|2020-02-07 06:25:00|11638.8|11614.8|11642.1|11618.1|11642.7|11618.7|11638.7|11614.7|0
1581057000000|2020-02-07 06:30:00|11642.3|11618.3|11636.1|11612.1|11642.3|11618.3|11636.1|11612.1|0
1581057300000|2020-02-07 06:35:00|11634.3|11610.3|11631.6|11607.6|11634.9|11610.9|11631.5|11607.5|0
1581057600000|2020-02-07 06:40:00|11633.4|11609.4|11631.6|11607.6|11633.4|11609.4|11631.5|11607.5|0
1581057900000|2020-02-07 06:45:00|11631.5|11607.5|11628.5|11604.5|11632.2|11608.2|11626.6|11602.6|0
1581058200000|2020-02-07 06:50:00|11630.4|11606.4|11631.4|11607.4|11632.7|11608.7|11629.6|11605.6|0
1581058500000|2020-02-07 06:55:00|11631.3|11607.3|11633.3|11609.3|11633.8|11609.8|11631.2|11607.2|0
1581058800000|2020-02-07 07:00:00|11633.7|11609.7|11620.9|11613.9|11633.7|11620.9|11616.4|11609.4|1335
1581059100000|2020-02-07 07:05:00|11620.4|11613.4|11616.9|11609.9|11621.9|11614.9|11614.9|11607.9|344
1581059400000|2020-02-07 07:10:00|11615.9|11608.9|11620.9|11613.9|11623.9|11616.9|11615.9|11608.9|419
1581059700000|2020-02-07 07:15:00|11621.9|11614.9|11623.9|11616.9|11626.9|11619.9|11621.4|11614.4|498
1581060000000|2020-02-07 07:20:00|11622.9|11615.9|11619.9|11612.9|11624.9|11617.9|11619.9|11612.9|244
1581060300000|2020-02-07 07:25:00|11618.9|11611.9|11606.4|11599.4|11619.4|11612.4|11604.9|11597.9|741
1581060600000|2020-02-07 07:30:00|11605.9|11598.9|11609.9|11602.9|11611.9|11604.9|11599.9|11592.9|643
1581060900000|2020-02-07 07:35:00|11610.9|11603.9|11605.9|11598.9|11613.9|11606.9|11604.9|11597.9|252
1581061200000|2020-02-07 07:40:00|11606.4|11599.4|11611.9|11604.9|11612.9|11605.9|11605.9|11598.9|181
1581061500000|2020-02-07 07:45:00|11610.9|11603.9|11611.9|11604.9|11612.9|11605.9|11609.9|11602.9|109
1581061800000|2020-02-07 07:50:00|11610.9|11603.9|11611.9|11604.9|11613.9|11606.9|11610.9|11603.9|146
1581062100000|2020-02-07 07:55:00|11612.9|11605.9|11611.4|11604.4|11615.9|11608.9|11609.9|11602.9|254
1581062400000|2020-02-07 08:00:00|11613.4|11606.4|11608.9|11601.9|11613.4|11606.4|11603.9|11596.9|452
1581062700000|2020-02-07 08:05:00|11608.4|11601.4|11613.9|11606.9|11615.9|11608.9|11606.9|11599.9|275
1581063000000|2020-02-07 08:10:00|11612.9|11605.9|11614.9|11607.9|11615.9|11608.9|11611.9|11604.9|100
1581063300000|2020-02-07 08:15:00|11615.4|11608.4|11611.9|11604.9|11616.4|11609.4|11610.9|11603.9|149
1581063600000|2020-02-07 08:20:00|11612.4|11605.4|11610.9|11603.9|11612.9|11605.9|11609.9|11602.9|144
1581063900000|2020-02-07 08:25:00|11611.9|11604.9|11610.4|11603.4|11615.9|11608.9|11609.9|11602.9|183
1581064200000|2020-02-07 08:30:00|11610.9|11603.9|11612.4|11605.4|11613.9|11606.9|11609.9|11602.9|109
1581064500000|2020-02-07 08:35:00|11612.9|11605.9|11614.4|11607.4|11615.9|11608.9|11610.9|11603.9|184
1581064800000|2020-02-07 08:40:00|11613.9|11606.9|11617.9|11610.9|11618.9|11611.9|11612.9|11605.9|188
1581065100000|2020-02-07 08:45:00|11616.9|11609.9|11612.9|11605.9|11616.9|11609.9|11612.9|11605.9|104
1581065400000|2020-02-07 08:50:00|11613.4|11606.4|11612.4|11605.4|11615.9|11608.9|11610.9|11603.9|221
1581065700000|2020-02-07 08:55:00|11612.9|11605.9|11612.9|11605.9|11613.9|11606.9|11608.9|11601.9|169
1581066000000|2020-02-07 09:00:00|11613.4|11606.4|11612.9|11605.9|11614.9|11607.9|11611.9|11604.9|71
1581066300000|2020-02-07 09:05:00|11612.4|11605.4|11611.9|11604.9|11612.9|11605.9|11610.9|11603.9|35
1581066600000|2020-02-07 09:10:00|11610.9|11603.9|11610.9|11603.9|11613.4|11606.4|11609.9|11602.9|83
1581066900000|2020-02-07 09:15:00|11611.9|11604.9|11611.9|11604.9|11611.9|11604.9|11609.9|11602.9|22
1581067200000|2020-02-07 09:20:00|11612.9|11605.9|11611.9|11604.9|11612.9|11605.9|11610.9|11603.9|32
1581067500000|2020-02-07 09:25:00|11610.9|11603.9|11604.9|11597.9|11610.9|11603.9|11604.9|11597.9|147
1581067800000|2020-02-07 09:30:00|11603.9|11596.9|11601.9|11594.9|11603.9|11596.9|11597.4|11590.4|483
1581068100000|2020-02-07 09:35:00|11600.9|11593.9|11596.9|11589.9|11600.9|11593.9|11596.9|11589.9|245
1581068400000|2020-02-07 09:40:00|11596.4|11589.4|11589.9|11582.9|11596.9|11589.9|11589.9|11582.9|596
1581068700000|2020-02-07 09:45:00|11589.4|11582.4|11579.9|11572.9|11589.9|11582.9|11577.9|11570.9|811
1581069000000|2020-02-07 09:50:00|11578.9|11571.9|11583.9|11576.9|11585.9|11578.9|11575.9|11568.9|474
1581069300000|2020-02-07 09:55:00|11582.9|11575.9|11585.4|11578.4|11588.9|11581.9|11582.9|11575.9|419
1581069600000|2020-02-07 10:00:00|11584.9|11577.9|11584.9|11577.9|11585.9|11578.9|11580.9|11573.9|246
1581069900000|2020-02-07 10:05:00|11583.9|11576.9|11581.9|11574.9|11584.9|11577.9|11581.9|11574.9|89
1581070200000|2020-02-07 10:10:00|11581.4|11574.4|11553.9|11546.9|11581.4|11574.4|11537.4|11530.4|2549
1581070500000|2020-02-07 10:15:00|11553.4|11546.4|11543.4|11536.4|11553.9|11546.9|11538.9|11531.9|1058
1581070800000|2020-02-07 10:20:00|11542.9|11535.9|11546.9|11539.9|11547.9|11540.9|11537.9|11530.9|555
1581071100000|2020-02-07 10:25:00|11547.4|11540.4|11549.9|11542.9|11552.9|11545.9|11545.9|11538.9|417
1581071400000|2020-02-07 10:30:00|11549.4|11542.4|11541.4|11534.4|11549.9|11542.9|11539.9|11532.9|702
1581071700000|2020-02-07 10:35:00|11540.9|11533.9|11544.9|11537.9|11546.9|11539.9|11537.4|11530.4|489
1581072000000|2020-02-07 10:40:00|11543.9|11536.9|11544.9|11537.9|11544.9|11537.9|11541.9|11534.9|172
1581072300000|2020-02-07 10:45:00|11544.4|11537.4|11537.4|11530.4|11544.4|11537.4|11534.9|11527.9|563
1581072600000|2020-02-07 10:50:00|11536.9|11529.9|11535.9|11528.9|11540.9|11533.9|11534.4|11527.4|259
1581072900000|2020-02-07 10:55:00|11536.4|11529.4|11530.9|11523.9|11538.9|11531.9|11529.9|11522.9|458
1581073200000|2020-02-07 11:00:00|11530.4|11523.4|11517.9|11510.9|11530.4|11523.4|11513.9|11506.9|1516
1581073500000|2020-02-07 11:05:00|11519.9|11512.9|11523.9|11516.9|11525.4|11518.4|11516.9|11509.9|584
1581073800000|2020-02-07 11:10:00|11523.4|11516.4|11528.4|11521.4|11529.4|11522.4|11522.9|11515.9|406
1581074100000|2020-02-07 11:15:00|11527.9|11520.9|11528.9|11521.9|11533.9|11526.9|11527.9|11520.9|524
1581074400000|2020-02-07 11:20:00|11529.4|11522.4|11529.9|11522.9|11532.9|11525.9|11529.4|11522.4|259
1581074700000|2020-02-07 11:25:00|11530.4|11523.4|11525.9|11518.9|11530.4|11523.4|11524.9|11517.9|231
1581075000000|2020-02-07 11:30:00|11526.9|11519.9|11525.9|11518.9|11527.9|11520.9|11522.9|11515.9|250
1581075300000|2020-02-07 11:35:00|11526.4|11519.4|11527.9|11520.9|11527.9|11520.9|11524.9|11517.9|132
1581075600000|2020-02-07 11:40:00|11528.9|11521.9|11525.9|11518.9|11529.9|11522.9|11524.9|11517.9|175
1581075900000|2020-02-07 11:45:00|11526.9|11519.9|11530.9|11523.9|11530.9|11523.9|11526.9|11519.9|142
1581076200000|2020-02-07 11:50:00|11531.9|11524.9|11540.9|11533.9|11545.9|11538.9|11531.9|11524.9|536
1581076500000|2020-02-07 11:55:00|11541.4|11534.4|11542.9|11535.9|11543.4|11536.4|11540.9|11533.9|182
1581076800000|2020-02-07 12:00:00|11543.4|11536.4|11537.9|11530.9|11543.9|11536.9|11535.9|11528.9|324
1581077100000|2020-02-07 12:05:00|11538.9|11531.9|11541.4|11534.4|11543.9|11536.9|11538.9|11531.9|218
1581077400000|2020-02-07 12:10:00|11540.9|11533.9|11536.4|11529.4|11540.9|11533.9|11536.4|11529.4|156
1581077700000|2020-02-07 12:15:00|11535.9|11528.9|11543.9|11536.9|11545.9|11538.9|11535.9|11528.9|306
1581078000000|2020-02-07 12:20:00|11543.4|11536.4|11541.4|11534.4|11543.4|11536.4|11539.9|11532.9|130
1581078300000|2020-02-07 12:25:00|11541.9|11534.9|11538.9|11531.9|11541.9|11534.9|11538.9|11531.9|85
1581078600000|2020-02-07 12:30:00|11539.4|11532.4|11541.4|11534.4|11541.9|11534.9|11538.9|11531.9|123
1581078900000|2020-02-07 12:35:00|11541.9|11534.9|11539.9|11532.9|11541.9|11534.9|11539.9|11532.9|72
1581079200000|2020-02-07 12:40:00|11539.4|11532.4|11531.9|11524.9|11539.4|11532.4|11527.9|11520.9|341
1581079500000|2020-02-07 12:45:00|11532.9|11525.9|11529.9|11522.9|11534.9|11527.9|11528.9|11521.9|125
1581079800000|2020-02-07 12:50:00|11528.9|11521.9|11531.4|11524.4|11531.9|11524.9|11528.9|11521.9|141
1581080100000|2020-02-07 12:55:00|11531.9|11524.9|11537.9|11530.9|11539.9|11532.9|11531.9|11524.9|226
1581080400000|2020-02-07 13:00:00|11536.9|11529.9|11536.9|11529.9|11540.9|11533.9|11535.9|11528.9|147
1581080700000|2020-02-07 13:05:00|11535.9|11528.9|11532.4|11525.4|11535.9|11528.9|11529.9|11522.9|196
1581081000000|2020-02-07 13:10:00|11531.9|11524.9|11534.9|11527.9|11535.4|11528.4|11531.9|11524.9|114
1581081300000|2020-02-07 13:15:00|11533.9|11526.9|11534.9|11527.9|11536.9|11529.9|11532.9|11525.9|105
1581081600000|2020-02-07 13:20:00|11535.4|11528.4|11537.9|11530.9|11538.9|11531.9|11533.9|11526.9|129
1581081900000|2020-02-07 13:25:00|11536.9|11529.9|11552.9|11545.9|11557.4|11550.4|11536.9|11529.9|945
1581082200000|2020-02-07 13:30:00|11553.9|11546.9|11545.9|11538.9|11558.9|11551.9|11544.9|11537.9|1059
1581082500000|2020-02-07 13:35:00|11546.4|11539.4|11539.4|11532.4|11547.4|11540.4|11528.9|11521.9|1041
1581082800000|2020-02-07 13:40:00|11538.9|11531.9|11534.9|11527.9|11539.9|11532.9|11529.9|11522.9|468
1581083100000|2020-02-07 13:45:00|11535.9|11528.9|11532.9|11525.9|11538.9|11531.9|11531.9|11524.9|313
1581083400000|2020-02-07 13:50:00|11533.4|11526.4|11538.9|11531.9|11542.9|11535.9|11533.4|11526.4|281
1581083700000|2020-02-07 13:55:00|11539.4|11532.4|11536.9|11529.9|11541.9|11534.9|11535.9|11528.9|208
1581084000000|2020-02-07 14:00:00|11537.9|11530.9|11542.9|11535.9|11543.9|11536.9|11536.9|11529.9|198
1581084300000|2020-02-07 14:05:00|11541.9|11534.9|11537.9|11530.9|11541.9|11534.9|11536.9|11529.9|122
1581084600000|2020-02-07 14:10:00|11538.4|11531.4|11538.9|11531.9|11539.9|11532.9|11536.9|11529.9|80
1581084900000|2020-02-07 14:15:00|11537.9|11530.9|11534.9|11527.9|11540.9|11533.9|11533.9|11526.9|167
1581085200000|2020-02-07 14:20:00|11533.9|11526.9|11533.9|11526.9|11535.9|11528.9|11532.9|11525.9|144
1581085500000|2020-02-07 14:25:00|11533.4|11526.4|11536.9|11529.9|11536.9|11529.9|11532.9|11525.9|179
1581085800000|2020-02-07 14:30:00|11537.9|11530.9|11509.9|11502.9|11537.9|11530.9|11507.9|11500.9|2195
1581086100000|2020-02-07 14:35:00|11510.9|11503.9|11509.4|11502.4|11521.9|11514.9|11505.9|11498.9|1799
1581086400000|2020-02-07 14:40:00|11508.9|11501.9|11510.4|11503.4|11515.9|11508.9|11505.9|11498.9|1248
1581086700000|2020-02-07 14:45:00|11509.9|11502.9|11515.9|11508.9|11516.9|11509.9|11505.9|11498.9|686
1581087000000|2020-02-07 14:50:00|11514.9|11507.9|11516.4|11509.4|11518.4|11511.4|11512.9|11505.9|412
1581087300000|2020-02-07 14:55:00|11516.9|11509.9|11510.9|11503.9|11517.9|11510.9|11508.9|11501.9|457
1581087600000|2020-02-07 15:00:00|11510.4|11503.4|11502.9|11495.9|11510.9|11503.9|11498.9|11491.9|1171
1581087900000|2020-02-07 15:05:00|11501.9|11494.9|11508.4|11501.4|11510.9|11503.9|11500.9|11493.9|572
1581088200000|2020-02-07 15:10:00|11507.9|11500.9|11509.9|11502.9|11515.9|11508.9|11507.9|11500.9|401
1581088500000|2020-02-07 15:15:00|11508.9|11501.9|11512.9|11505.9|11515.9|11508.9|11504.9|11497.9|500
1581088800000|2020-02-07 15:20:00|11513.9|11506.9|11514.9|11507.9|11516.9|11509.9|11512.9|11505.9|301
1581089100000|2020-02-07 15:25:00|11515.4|11508.4|11516.9|11509.9|11516.9|11509.9|11511.9|11504.9|245
1581089400000|2020-02-07 15:30:00|11517.9|11510.9|11513.9|11506.9|11523.9|11516.9|11513.9|11506.9|682
1581089700000|2020-02-07 15:35:00|11514.4|11507.4|11515.4|11508.4|11516.9|11509.9|11512.9|11505.9|315
1581090000000|2020-02-07 15:40:00|11515.9|11508.9|11520.9|11513.9|11522.9|11515.9|11513.9|11506.9|323
1581090300000|2020-02-07 15:45:00|11521.9|11514.9|11519.4|11512.4|11522.9|11515.9|11513.9|11506.9|326
1581090600000|2020-02-07 15:50:00|11519.9|11512.9|11517.9|11510.9|11520.9|11513.9|11516.9|11509.9|146
1581090900000|2020-02-07 15:55:00|11518.4|11511.4|11517.9|11510.9|11522.9|11515.9|11517.9|11510.9|276
1581091200000|2020-02-07 16:00:00|11517.4|11510.4|11513.9|11506.9|11517.4|11510.4|11509.9|11502.9|381
1581091500000|2020-02-07 16:05:00|11512.9|11505.9|11514.9|11507.9|11519.9|11512.9|11512.9|11505.9|264
1581091800000|2020-02-07 16:10:00|11514.4|11507.4|11515.9|11508.9|11515.9|11508.9|11510.9|11503.9|139
1581092100000|2020-02-07 16:15:00|11515.4|11508.4|11515.9|11508.9|11516.9|11509.9|11514.9|11507.9|93
1581092400000|2020-02-07 16:20:00|11516.4|11509.4|11528.9|11521.9|11530.9|11523.9|11516.4|11509.4|675
1581092700000|2020-02-07 16:25:00|11529.9|11522.9|11529.4|11522.4|11531.9|11524.9|11527.9|11520.9|280
1581093000000|2020-02-07 16:30:00|11528.9|11521.9|11529.9|11522.9|11536.9|11529.9|11528.9|11521.9|601
1581093300000|2020-02-07 16:35:00|11530.4|11523.4|11525.9|11518.9|11530.9|11523.9|11524.9|11517.9|244
1581093600000|2020-02-07 16:40:00|11525.4|11518.4|11524.9|11517.9|11526.9|11519.9|11524.4|11517.4|110
1581093900000|2020-02-07 16:45:00|11525.4|11518.4|11517.9|11510.9|11525.9|11518.9|11517.4|11510.4|337
1581094200000|2020-02-07 16:50:00|11518.4|11511.4|11522.4|11515.4|11523.4|11516.4|11516.9|11509.9|201
1581094500000|2020-02-07 16:55:00|11521.9|11514.9|11525.4|11518.4|11526.9|11519.9|11520.9|11513.9|135
1581094800000|2020-02-07 17:00:00|11524.9|11517.9|11524.9|11517.9|11528.9|11521.9|11521.9|11514.9|214
1581095100000|2020-02-07 17:05:00|11525.4|11518.4|11524.9|11517.9|11529.9|11522.9|11523.9|11516.9|131
1581095400000|2020-02-07 17:10:00|11524.4|11517.4|11526.9|11519.9|11527.9|11520.9|11522.9|11515.9|91
1581095700000|2020-02-07 17:15:00|11527.4|11520.4|11525.4|11518.4|11528.9|11521.9|11524.9|11517.9|189
1581096000000|2020-02-07 17:20:00|11524.9|11517.9|11523.9|11516.9|11527.4|11520.4|11522.9|11515.9|71
1581096300000|2020-02-07 17:25:00|11524.9|11517.9|11523.9|11516.9|11524.9|11517.9|11521.9|11514.9|104
1581096600000|2020-02-07 17:30:00|11523.4|11516.4|11518.9|11511.9|11523.9|11516.9|11517.9|11510.9|201
1581096900000|2020-02-07 17:35:00|11518.4|11511.4|11518.9|11511.9|11520.9|11513.9|11517.9|11510.9|107
1581097200000|2020-02-07 17:40:00|11517.9|11510.9|11518.9|11511.9|11520.9|11513.9|11517.9|11510.9|82
1581097500000|2020-02-07 17:45:00|11519.4|11512.4|11518.9|11511.9|11519.9|11512.9|11517.9|11510.9|41
1581097800000|2020-02-07 17:50:00|11517.9|11510.9|11519.4|11512.4|11519.9|11512.9|11516.9|11509.9|46
1581098100000|2020-02-07 17:55:00|11519.9|11512.9|11522.4|11515.4|11523.9|11516.9|11518.4|11511.4|98
1581098400000|2020-02-07 18:00:00|11522.9|11515.9|11520.9|11513.9|11522.9|11515.9|11518.9|11511.9|61
1581098700000|2020-02-07 18:05:00|11520.4|11513.4|11520.9|11513.9|11521.9|11514.9|11518.9|11511.9|39
1581099000000|2020-02-07 18:10:00|11519.9|11512.9|11519.4|11512.4|11520.9|11513.9|11518.9|11511.9|74
1581099300000|2020-02-07 18:15:00|11519.9|11512.9|11518.9|11511.9|11520.4|11513.4|11517.9|11510.9|29
1581099600000|2020-02-07 18:20:00|11518.4|11511.4|11518.4|11511.4|11518.9|11511.9|11516.9|11509.9|85
1581099900000|2020-02-07 18:25:00|11518.9|11511.9|11515.9|11508.9|11518.9|11511.9|11511.9|11504.9|280
1581100200000|2020-02-07 18:30:00|11516.4|11509.4|11510.9|11503.9|11519.9|11512.9|11510.4|11503.4|157
1581100500000|2020-02-07 18:35:00|11511.4|11504.4|11507.9|11500.9|11520.9|11513.9|11506.9|11499.9|301
1581100800000|2020-02-07 18:40:00|11506.9|11499.9|11507.9|11500.9|11507.9|11500.9|11504.9|11497.9|159
1581101100000|2020-02-07 18:45:00|11506.9|11499.9|11501.9|11494.9|11507.4|11500.4|11501.9|11494.9|202
1581101400000|2020-02-07 18:50:00|11501.4|11494.4|11506.9|11499.9|11507.9|11500.9|11500.9|11493.9|130
1581101700000|2020-02-07 18:55:00|11508.9|11501.9|11500.9|11493.9|11508.9|11501.9|11500.9|11493.9|119
1581102000000|2020-02-07 19:00:00|11499.9|11492.9|11494.4|11487.4|11499.9|11492.9|11492.9|11485.9|413
1581102300000|2020-02-07 19:05:00|11494.9|11487.9|11493.9|11486.9|11496.9|11489.9|11492.9|11485.9|145
1581102600000|2020-02-07 19:10:00|11493.4|11486.4|11491.9|11484.9|11494.4|11487.4|11489.9|11482.9|271
1581102900000|2020-02-07 19:15:00|11492.4|11485.4|11492.9|11485.9|11495.9|11488.9|11490.9|11483.9|82
1581103200000|2020-02-07 19:20:00|11492.4|11485.4|11491.4|11484.4|11493.9|11486.9|11488.9|11481.9|145
1581103500000|2020-02-07 19:25:00|11490.9|11483.9|11494.4|11487.4|11497.9|11490.9|11489.9|11482.9|114
1581103800000|2020-02-07 19:30:00|11494.9|11487.9|11497.9|11490.9|11500.9|11493.9|11493.4|11486.4|148
1581104100000|2020-02-07 19:35:00|11497.4|11490.4|11496.9|11489.9|11501.9|11494.9|11496.4|11489.4|78
1581104400000|2020-02-07 19:40:00|11496.4|11489.4|11500.9|11493.9|11500.9|11493.9|11493.9|11486.9|109
1581104700000|2020-02-07 19:45:00|11499.9|11492.9|11494.9|11487.9|11500.9|11493.9|11493.9|11486.9|86
1581105000000|2020-02-07 19:50:00|11495.9|11488.9|11494.9|11487.9|11496.4|11489.4|11487.9|11480.9|131
1581105300000|2020-02-07 19:55:00|11495.4|11488.4|11494.9|11487.9|11497.9|11490.9|11491.9|11484.9|64
1581105600000|2020-02-07 20:00:00|11495.9|11488.9|11494.9|11487.9|11499.9|11492.9|11493.4|11486.4|135
1581105900000|2020-02-07 20:05:00|11495.9|11488.9|11493.9|11486.9|11496.9|11489.9|11492.9|11485.9|65
1581106200000|2020-02-07 20:10:00|11494.4|11487.4|11495.9|11488.9|11496.9|11489.9|11492.9|11485.9|51
1581106500000|2020-02-07 20:15:00|11496.4|11489.4|11496.9|11489.9|11497.9|11490.9|11495.9|11488.9|40
1581106800000|2020-02-07 20:20:00|11496.4|11489.4|11494.4|11487.4|11496.4|11489.4|11491.9|11484.9|128
1581107100000|2020-02-07 20:25:00|11493.9|11486.9|11496.9|11489.9|11496.9|11489.9|11493.4|11486.4|68
1581107400000|2020-02-07 20:30:00|11497.4|11490.4|11498.9|11491.9|11499.9|11492.9|11495.9|11488.9|102
1581107700000|2020-02-07 20:35:00|11499.9|11492.9|11498.9|11491.9|11500.4|11493.4|11497.9|11490.9|108
1581108000000|2020-02-07 20:40:00|11498.4|11491.4|11499.9|11492.9|11500.9|11493.9|11498.4|11491.4|88
1581108300000|2020-02-07 20:45:00|11500.9|11493.9|11501.4|11494.4|11503.4|11496.4|11500.9|11493.9|170
1581108600000|2020-02-07 20:50:00|11500.9|11493.9|11499.9|11492.9|11506.4|11499.4|11499.9|11492.9|380
1581108900000|2020-02-07 20:55:00|11500.9|11493.9|11497.9|11490.9|11501.9|11494.9|11497.9|11490.9|238
1581109200000|2020-02-07 21:00:00|11504.8|11480.8|11506.2|11482.2|11508.3|11484.3|11497.9|11473.9|0
1581109500000|2020-02-07 21:05:00|11506.9|11482.9|11500.7|11476.7|11506.9|11482.9|11500.7|11476.7|0
1581109800000|2020-02-07 21:10:00|11501.3|11477.3|11502.3|11478.3|11503.1|11479.1|11497.2|11473.2|0
1581110100000|2020-02-07 21:15:00|11501.6|11477.6|11502.9|11478.9|11502.9|11478.9|11501.5|11477.5|0
1581110400000|2020-02-07 21:20:00|11502.7|11478.7|11502.4|11478.4|11502.7|11478.7|11501.9|11477.9|0
1581110700000|2020-02-07 21:25:00|11502.5|11478.5|11502.3|11478.3|11502.7|11478.7|11501.9|11477.9|0
1581111000000|2020-02-07 21:30:00|11501.7|11477.7|11498.9|11474.9|11502.4|11478.4|11498.2|11474.2|0
1581111300000|2020-02-07 21:35:00|11499.6|11475.6|11498.2|11474.2|11501|11477|11496.8|11472.8|0
1581111600000|2020-02-07 21:40:00|11497.5|11473.5|11498.2|11474.2|11499.6|11475.6|11497.5|11473.5|0
1581111900000|2020-02-07 21:45:00|11497.5|11473.5|11495.5|11471.5|11498.2|11474.2|11495.5|11471.5|0
1581112200000|2020-02-07 21:50:00|11496.2|11472.2|11495.5|11471.5|11497.5|11473.5|11495.5|11471.5|0
1581112500000|2020-02-07 21:55:00|11496.2|11472.2|11495.3|11471.3|11496.8|11472.8|11494.1|11470.1|0
1581289500000|2020-02-09 23:05:00|11504.5|11490.5|11501.6|11487.6|11507.3|11493.3|11499.5|11485.5|0
1581289800000|2020-02-09 23:10:00|11501.9|11487.9|11495.1|11481.1|11504.3|11490.3|11494.4|11480.4|0
1581290100000|2020-02-09 23:15:00|11495.4|11481.4|11491.6|11477.6|11497.8|11483.8|11491.2|11477.2|0
1581290400000|2020-02-09 23:20:00|11492.3|11478.3|11488.1|11474.1|11495.1|11481.1|11488.1|11474.1|0
1581290700000|2020-02-09 23:25:00|11488.8|11474.8|11483.8|11469.8|11488.8|11474.8|11483.1|11469.1|0
1581291000000|2020-02-09 23:30:00|11484.2|11470.2|11452|11438|11484.5|11470.5|11446.5|11432.5|0
1581291300000|2020-02-09 23:35:00|11451.4|11437.4|11458.1|11444.1|11458.8|11444.8|11435.4|11421.4|0
1581291600000|2020-02-09 23:40:00|11457.4|11443.4|11454.7|11440.7|11458.8|11444.8|11447.1|11433.1|0
1581291900000|2020-02-09 23:45:00|11455.4|11441.4|11461.5|11447.5|11464.3|11450.3|11455.4|11441.4|0
1581292200000|2020-02-09 23:50:00|11461.1|11447.1|11460|11446|11464.3|11450.3|11458.7|11444.7|0
1581292500000|2020-02-09 23:55:00|11460.7|11446.7|11458.6|11444.6|11462.4|11448.4|11457.9|11443.9|0
1581292800000|2020-02-10 00:00:00|11459.3|11445.3|11467.6|11453.6|11467.6|11453.6|11458.6|11444.6|0
1581293100000|2020-02-10 00:05:00|11467.3|11453.3|11465.7|11451.7|11467.8|11453.8|11462.1|11448.1|0
1581293400000|2020-02-10 00:10:00|11465|11451|11460.2|11446.2|11465|11451|11459.5|11445.5|0
1581293700000|2020-02-10 00:15:00|11460.9|11446.9|11460.1|11446.1|11467|11453|11459.9|11445.9|0
1581294000000|2020-02-10 00:20:00|11460.5|11446.5|11464.7|11450.7|11466.6|11452.6|11459.3|11445.3|0
1581294300000|2020-02-10 00:25:00|11464.9|11450.9|11465.1|11451.1|11467.7|11453.7|11462.2|11448.2|0
1581294600000|2020-02-10 00:30:00|11465.4|11451.4|11468.3|11454.3|11468.3|11454.3|11464.2|11450.2|0
1581294900000|2020-02-10 00:35:00|11468.7|11454.7|11468.3|11454.3|11471.6|11457.6|11467.7|11453.7|0
1581295200000|2020-02-10 00:40:00|11468.5|11454.5|11470.6|11456.6|11470.9|11456.9|11467.7|11453.7|0
1581295500000|2020-02-10 00:45:00|11470.7|11456.7|11432.1|11428.1|11470.7|11457.1|11422.6|11418.6|7873
1581295800000|2020-02-10 00:50:00|11431.6|11427.6|11437.6|11433.6|11441.6|11437.6|11429.6|11425.6|2025
1581296100000|2020-02-10 00:55:00|11438.1|11434.1|11432.6|11428.6|11442.6|11438.6|11414.6|11410.6|3979
1581296400000|2020-02-10 01:00:00|11431.6|11427.6|11429.6|11425.6|11454.1|11450.1|11418.6|11414.6|6576
1581296700000|2020-02-10 01:05:00|11430.1|11426.1|11425.6|11421.6|11432.6|11428.6|11403.6|11399.6|6214
1581297000000|2020-02-10 01:10:00|11425.1|11421.1|11438.1|11434.1|11449.6|11445.6|11415.6|11411.6|4636
1581297300000|2020-02-10 01:15:00|11438.6|11434.6|11472.1|11468.1|11478.6|11474.6|11434.6|11430.6|7953
1581297600000|2020-02-10 01:20:00|11472.6|11468.6|11494.1|11490.1|11494.6|11490.6|11471.6|11467.6|5431
1581297900000|2020-02-10 01:25:00|11494.6|11490.6|11483.6|11479.6|11496.6|11492.6|11475.6|11471.6|3285
1581298200000|2020-02-10 01:30:00|11484.1|11480.1|11514.6|11510.6|11516.6|11512.6|11477.6|11473.6|4651
1581298500000|2020-02-10 01:35:00|11512.6|11508.6|11529.6|11525.6|11535.6|11531.6|11509.1|11505.1|6587
1581298800000|2020-02-10 01:40:00|11530.6|11526.6|11563.1|11559.1|11563.6|11559.6|11530.6|11526.6|6558
1581299100000|2020-02-10 01:45:00|11563.6|11559.6|11549.6|11545.6|11567.6|11563.6|11543.1|11539.1|5357
1581299400000|2020-02-10 01:50:00|11550.1|11546.1|11542.6|11538.6|11556.6|11552.6|11534.6|11530.6|2991
1581299700000|2020-02-10 01:55:00|11541.6|11537.6|11545.6|11541.6|11547.6|11543.6|11535.6|11531.6|1813
1581300000000|2020-02-10 02:00:00|11546.6|11542.6|11545.6|11541.6|11558.6|11554.6|11539.6|11535.6|2389
1581300300000|2020-02-10 02:05:00|11545.1|11541.1|11541.6|11537.6|11547.6|11543.6|11528.6|11524.6|3046
1581300600000|2020-02-10 02:10:00|11542.1|11538.1|11556.6|11552.6|11558.1|11554.1|11539.6|11535.6|2022
1581300900000|2020-02-10 02:15:00|11556.1|11552.1|11567.6|11563.6|11575.6|11571.6|11556.1|11552.1|4828
1581301200000|2020-02-10 02:20:00|11568.6|11564.6|11565.6|11561.6|11575.6|11571.6|11559.6|11555.6|2175
1581301500000|2020-02-10 02:25:00|11566.1|11562.1|11568.6|11564.6|11578.6|11574.6|11564.6|11560.6|1999
1581301800000|2020-02-10 02:30:00|11569.1|11565.1|11587.6|11583.6|11587.6|11583.6|11569.1|11565.1|2394
1581302100000|2020-02-10 02:35:00|11588.6|11584.6|11594.6|11590.6|11598.6|11594.6|11583.6|11579.6|3069
1581302400000|2020-02-10 02:40:00|11595.6|11591.6|11592.6|11588.6|11596.1|11592.1|11581.6|11577.6|2144
1581302700000|2020-02-10 02:45:00|11592.1|11588.1|11585.6|11581.6|11594.6|11590.6|11581.6|11577.6|1377
1581303000000|2020-02-10 02:50:00|11586.6|11582.6|11576.6|11572.6|11588.6|11584.6|11572.6|11568.6|1496
1581303300000|2020-02-10 02:55:00|11575.6|11571.6|11578.6|11574.6|11584.6|11580.6|11570.6|11566.6|1550
1581303600000|2020-02-10 03:00:00|11579.6|11575.6|11581.6|11577.6|11589.6|11585.6|11579.6|11575.6|1209
1581303900000|2020-02-10 03:05:00|11582.1|11578.1|11579.1|11575.1|11586.6|11582.6|11576.6|11572.6|735
1581304200000|2020-02-10 03:10:00|11578.6|11574.6|11572.6|11568.6|11579.6|11575.6|11571.6|11567.6|874
1581304500000|2020-02-10 03:15:00|11573.6|11569.6|11552.6|11548.6|11574.6|11570.6|11552.6|11548.6|2450
1581304800000|2020-02-10 03:20:00|11555.1|11551.1|11561.6|11557.6|11562.6|11558.6|11548.6|11544.6|2304
1581305100000|2020-02-10 03:25:00|11561.1|11557.1|11560.6|11556.6|11565.6|11561.6|11556.6|11552.6|863
1581305400000|2020-02-10 03:30:00|11560.1|11556.1|11547.6|11543.6|11560.6|11556.6|11544.6|11540.6|1580
1581305700000|2020-02-10 03:35:00|11547.1|11543.1|11546.6|11542.6|11550.6|11546.6|11538.1|11534.1|1905
1581306000000|2020-02-10 03:40:00|11545.6|11541.6|11551.6|11547.6|11554.6|11550.6|11545.6|11541.6|909
1581306300000|2020-02-10 03:45:00|11550.6|11546.6|11549.6|11545.6|11556.6|11552.6|11547.6|11543.6|930
1581306600000|2020-02-10 03:50:00|11550.1|11546.1|11550.6|11546.6|11551.6|11547.6|11543.6|11539.6|606
1581306900000|2020-02-10 03:55:00|11549.6|11545.6|11552.6|11548.6|11556.6|11552.6|11547.6|11543.6|694
1581307200000|2020-02-10 04:00:00|11551.6|11547.6|11559.6|11555.6|11559.6|11555.6|11551.6|11547.6|635
1581307500000|2020-02-10 04:05:00|11559.1|11555.1|11553.6|11549.6|11559.6|11555.6|11553.6|11549.6|367
1581307800000|2020-02-10 04:10:00|11552.6|11548.6|11551.6|11547.6|11556.1|11552.1|11547.6|11543.6|747
1581308100000|2020-02-10 04:15:00|11552.6|11548.6|11552.1|11548.1|11556.6|11552.6|11552.1|11548.1|758
1581308400000|2020-02-10 04:20:00|11551.6|11547.6|11554.6|11550.6|11554.6|11550.6|11547.6|11543.6|491
1581308700000|2020-02-10 04:25:00|11553.1|11549.1|11550.6|11546.6|11554.6|11550.6|11548.6|11544.6|528
1581309000000|2020-02-10 04:30:00|11549.6|11545.6|11548.1|11544.1|11552.6|11548.6|11544.1|11540.1|614
1581309300000|2020-02-10 04:35:00|11547.6|11543.6|11550.6|11546.6|11553.6|11549.6|11543.6|11539.6|594
1581309600000|2020-02-10 04:40:00|11551.6|11547.6|11557.1|11553.1|11558.6|11554.6|11548.6|11544.6|735
1581309900000|2020-02-10 04:45:00|11557.6|11553.6|11554.6|11550.6|11559.6|11555.6|11553.6|11549.6|779
1581310200000|2020-02-10 04:50:00|11553.6|11549.6|11530.6|11526.6|11554.6|11550.6|11525.6|11521.6|2114
1581310500000|2020-02-10 04:55:00|11530.1|11526.1|11522.6|11518.6|11530.1|11526.1|11516.6|11512.6|2336
1581310800000|2020-02-10 05:00:00|11522.1|11518.1|11531.6|11527.6|11537.6|11533.6|11521.6|11517.6|1618
1581311100000|2020-02-10 05:05:00|11531.1|11527.1|11525.6|11521.6|11532.6|11528.6|11521.6|11517.6|1064
1581311400000|2020-02-10 05:10:00|11525.1|11521.1|11523.6|11519.6|11533.6|11529.6|11523.6|11519.6|1052
1581311700000|2020-02-10 05:15:00|11524.6|11520.6|11530.6|11526.6|11531.6|11527.6|11522.6|11518.6|811
1581312000000|2020-02-10 05:20:00|11531.1|11527.1|11539.6|11535.6|11542.6|11538.6|11526.6|11522.6|1249
1581312300000|2020-02-10 05:25:00|11538.6|11534.6|11563.6|11559.6|11563.6|11559.6|11537.6|11533.6|3922
1581312600000|2020-02-10 05:30:00|11564.1|11560.1|11565.6|11561.6|11569.6|11565.6|11561.6|11557.6|2388
1581312900000|2020-02-10 05:35:00|11566.1|11562.1|11568.6|11564.6|11569.6|11565.6|11563.6|11559.6|1101
1581313200000|2020-02-10 05:40:00|11568.1|11564.1|11565.6|11561.6|11574.6|11570.6|11565.1|11561.1|3523
1581313500000|2020-02-10 05:45:00|11570.6|11556.6|11573.2|11559.2|11573.5|11559.5|11568|11554|5
1581313800000|2020-02-10 05:50:00|11572.8|11558.8|11565.5|11551.5|11573.2|11559.2|11564.8|11550.8|0
1581314100000|2020-02-10 05:55:00|11567|11553|11570.6|11556.6|11570.6|11556.6|11565.5|11551.5|0
1581314400000|2020-02-10 06:00:00|11570.3|11556.3|11566.5|11552.5|11570.6|11556.6|11566.5|11552.5|0
1581314700000|2020-02-10 06:05:00|11566.9|11552.9|11565.3|11551.3|11566.9|11552.9|11563.4|11549.4|0
1581315000000|2020-02-10 06:10:00|11565.4|11551.4|11572.6|11558.6|11573|11559|11565.4|11551.4|0
1581315300000|2020-02-10 06:15:00|11572.3|11558.3|11578.6|11564.6|11581|11567|11572.3|11558.3|0
1581315600000|2020-02-10 06:20:00|11578.5|11564.5|11577.2|11563.2|11581.1|11567.1|11574.7|11560.7|0
1581315900000|2020-02-10 06:25:00|11575.3|11561.3|11569.2|11555.2|11577.3|11563.3|11567.2|11553.2|0
1581316200000|2020-02-10 06:30:00|11569.3|11555.3|11565.4|11551.4|11569.3|11555.3|11565.2|11551.2|0
1581316500000|2020-02-10 06:35:00|11563.5|11549.5|11563.7|11549.7|11563.7|11549.7|11559.7|11545.7|0
1581316800000|2020-02-10 06:40:00|11565.6|11551.6|11565.8|11551.8|11568.1|11554.1|11563.3|11549.3|0
1581317100000|2020-02-10 06:45:00|11567.6|11553.6|11574.3|11560.3|11574.5|11560.5|11567.4|11553.4|0
1581317400000|2020-02-10 06:50:00|11574.2|11560.2|11578.2|11564.2|11578.4|11564.4|11572.4|11558.4|0
1581317700000|2020-02-10 06:55:00|11578.4|11564.4|11574.6|11560.6|11578.9|11564.9|11572.9|11558.9|0
1581318000000|2020-02-10 07:00:00|11575.1|11561.1|11565.6|11559.6|11575.1|11568.6|11564.1|11558.1|549
1581318300000|2020-02-10 07:05:00|11565.1|11559.1|11561.6|11555.6|11566.6|11560.6|11558.6|11552.6|448
1581318600000|2020-02-10 07:10:00|11560.6|11554.6|11555.6|11549.6|11561.6|11555.6|11552.6|11546.6|291
1581318900000|2020-02-10 07:15:00|11556.6|11550.6|11552.6|11546.6|11557.6|11551.6|11552.6|11546.6|284
1581319200000|2020-02-10 07:20:00|11553.1|11547.1|11560.6|11554.6|11562.6|11556.6|11552.6|11546.6|511
1581319500000|2020-02-10 07:25:00|11561.1|11555.1|11561.6|11555.6|11562.6|11556.6|11559.6|11553.6|151
1581319800000|2020-02-10 07:30:00|11562.1|11556.1|11564.1|11558.1|11570.6|11564.6|11561.1|11555.1|384
1581320100000|2020-02-10 07:35:00|11563.6|11557.6|11571.6|11565.6|11571.6|11565.6|11560.6|11554.6|263
1581320400000|2020-02-10 07:40:00|11572.6|11566.6|11567.6|11561.6|11573.6|11567.6|11567.6|11561.6|218
1581320700000|2020-02-10 07:45:00|11567.1|11561.1|11566.6|11560.6|11567.6|11561.6|11562.6|11556.6|193
1581321000000|2020-02-10 07:50:00|11565.6|11559.6|11564.6|11558.6|11566.6|11560.6|11563.1|11557.1|195
1581321300000|2020-02-10 07:55:00|11563.6|11557.6|11558.6|11552.6|11563.6|11557.6|11558.1|11552.1|281
1581321600000|2020-02-10 08:00:00|11557.6|11551.6|11560.6|11554.6|11562.6|11556.6|11552.6|11546.6|348
1581321900000|2020-02-10 08:05:00|11559.6|11553.6|11561.6|11555.6|11566.6|11560.6|11558.6|11552.6|208
1581322200000|2020-02-10 08:10:00|11562.1|11556.1|11562.6|11556.6|11563.6|11557.6|11557.6|11551.6|133
1581322500000|2020-02-10 08:15:00|11563.1|11557.1|11554.6|11548.6|11563.1|11557.1|11553.6|11547.6|239
1581322800000|2020-02-10 08:20:00|11555.1|11549.1|11542.6|11536.6|11557.6|11551.6|11540.6|11534.6|694
1581323100000|2020-02-10 08:25:00|11541.6|11535.6|11546.1|11540.1|11548.1|11542.1|11539.1|11533.1|432
1581323400000|2020-02-10 08:30:00|11546.6|11540.6|11546.1|11540.1|11546.6|11540.6|11541.6|11535.6|342
1581323700000|2020-02-10 08:35:00|11545.6|11539.6|11536.6|11530.6|11546.6|11540.6|11536.6|11530.6|327
1581324000000|2020-02-10 08:40:00|11535.6|11529.6|11532.6|11526.6|11540.6|11534.6|11531.6|11525.6|506
1581324300000|2020-02-10 08:45:00|11533.6|11527.6|11535.6|11529.6|11536.1|11530.1|11528.6|11522.6|497
1581324600000|2020-02-10 08:50:00|11536.1|11530.1|11541.6|11535.6|11541.6|11535.6|11532.6|11526.6|472
1581324900000|2020-02-10 08:55:00|11542.1|11536.1|11541.6|11535.6|11543.6|11537.6|11540.6|11534.6|163
1581325200000|2020-02-10 09:00:00|11542.6|11536.6|11549.6|11543.6|11549.6|11543.6|11539.6|11533.6|346
1581325500000|2020-02-10 09:05:00|11549.1|11543.1|11556.6|11550.6|11559.1|11553.1|11548.1|11542.1|646
1581325800000|2020-02-10 09:10:00|11557.1|11551.1|11556.6|11550.6|11557.6|11551.6|11552.6|11546.6|272
1581326100000|2020-02-10 09:15:00|11557.6|11551.6|11551.6|11545.6|11558.6|11552.6|11551.6|11545.6|212
1581326400000|2020-02-10 09:20:00|11550.6|11544.6|11547.6|11541.6|11551.6|11545.6|11545.6|11539.6|243
1581326700000|2020-02-10 09:25:00|11548.6|11542.6|11547.6|11541.6|11549.1|11543.1|11545.6|11539.6|162
1581327000000|2020-02-10 09:30:00|11547.1|11541.1|11551.1|11545.1|11551.6|11545.6|11544.1|11538.1|184
1581327300000|2020-02-10 09:35:00|11551.6|11545.6|11550.1|11544.1|11551.6|11545.6|11546.6|11540.6|103
1581327600000|2020-02-10 09:40:00|11549.6|11543.6|11544.6|11538.6|11550.6|11544.6|11543.6|11537.6|81
1581327900000|2020-02-10 09:45:00|11543.6|11537.6|11546.6|11540.6|11547.6|11541.6|11540.6|11534.6|210
1581328200000|2020-02-10 09:50:00|11545.6|11539.6|11547.1|11541.1|11549.1|11543.1|11544.6|11538.6|164
1581328500000|2020-02-10 09:55:00|11547.6|11541.6|11543.6|11537.6|11547.6|11541.6|11541.6|11535.6|155
1581328800000|2020-02-10 10:00:00|11544.6|11538.6|11543.6|11537.6|11544.6|11538.6|11537.6|11531.6|352
1581329100000|2020-02-10 10:05:00|11543.1|11537.1|11540.6|11534.6|11544.6|11538.6|11539.6|11533.6|134
1581329400000|2020-02-10 10:10:00|11541.1|11535.1|11540.1|11534.1|11541.1|11535.1|11538.1|11532.1|172
1581329700000|2020-02-10 10:15:00|11539.6|11533.6|11540.6|11534.6|11542.6|11536.6|11539.6|11533.6|93
1581330000000|2020-02-10 10:20:00|11541.1|11535.1|11541.6|11535.6|11542.6|11536.6|11539.6|11533.6|85
1581330300000|2020-02-10 10:25:00|11542.6|11536.6|11543.6|11537.6|11543.6|11537.6|11541.6|11535.6|89
1581330600000|2020-02-10 10:30:00|11544.6|11538.6|11544.6|11538.6|11544.6|11538.6|11541.6|11535.6|156
1581330900000|2020-02-10 10:35:00|11545.6|11539.6|11546.1|11540.1|11547.6|11541.6|11544.6|11538.6|140
1581331200000|2020-02-10 10:40:00|11545.6|11539.6|11555.6|11549.6|11557.6|11551.6|11544.6|11538.6|485
1581331500000|2020-02-10 10:45:00|11556.1|11550.1|11556.6|11550.6|11559.6|11553.6|11549.6|11543.6|416
1581331800000|2020-02-10 10:50:00|11557.1|11551.1|11553.6|11547.6|11558.6|11552.6|11553.6|11547.6|145
1581332100000|2020-02-10 10:55:00|11554.6|11548.6|11554.6|11548.6|11554.6|11548.6|11550.6|11544.6|126
1581332400000|2020-02-10 11:00:00|11555.6|11549.6|11554.6|11548.6|11557.6|11551.6|11553.6|11547.6|127
1581332700000|2020-02-10 11:05:00|11555.1|11549.1|11560.6|11554.6|11561.1|11555.1|11554.6|11548.6|170
1581333000000|2020-02-10 11:10:00|11560.1|11554.1|11556.1|11550.1|11560.1|11554.1|11551.6|11545.6|257
1581333300000|2020-02-10 11:15:00|11555.6|11549.6|11554.6|11548.6|11556.6|11550.6|11553.6|11547.6|29
1581333600000|2020-02-10 11:20:00|11554.1|11548.1|11553.6|11547.6|11557.6|11551.6|11553.6|11547.6|66
1581333900000|2020-02-10 11:25:00|11554.1|11548.1|11558.6|11552.6|11558.6|11552.6|11553.6|11547.6|61
1581334200000|2020-02-10 11:30:00|11558.1|11552.1|11556.6|11550.6|11559.6|11553.6|11556.6|11550.6|87
1581334500000|2020-02-10 11:35:00|11557.1|11551.1|11557.6|11551.6|11557.6|11551.6|11554.6|11548.6|58
1581334800000|2020-02-10 11:40:00|11557.1|11551.1|11557.6|11551.6|11557.6|11551.6|11556.6|11550.6|50
1581335100000|2020-02-10 11:45:00|11556.6|11550.6|11551.6|11545.6|11557.1|11551.1|11551.6|11545.6|117
1581335400000|2020-02-10 11:50:00|11552.6|11546.6|11550.6|11544.6|11553.6|11547.6|11549.6|11543.6|122
1581335700000|2020-02-10 11:55:00|11551.6|11545.6|11552.1|11546.1|11552.6|11546.6|11550.6|11544.6|65
1581336000000|2020-02-10 12:00:00|11552.6|11546.6|11549.1|11543.1|11555.6|11549.6|11548.6|11542.6|152
1581336300000|2020-02-10 12:05:00|11548.6|11542.6|11549.6|11543.6|11550.1|11544.1|11543.6|11537.6|176
1581336600000|2020-02-10 12:10:00|11550.1|11544.1|11549.6|11543.6|11550.6|11544.6|11548.6|11542.6|42
1581336900000|2020-02-10 12:15:00|11550.6|11544.6|11547.1|11541.1|11550.6|11544.6|11547.1|11541.1|69
1581337200000|2020-02-10 12:20:00|11546.6|11540.6|11547.6|11541.6|11550.6|11544.6|11546.6|11540.6|49
1581337500000|2020-02-10 12:25:00|11548.1|11542.1|11550.1|11544.1|11550.1|11544.1|11547.6|11541.6|35
1581337800000|2020-02-10 12:30:00|11549.6|11543.6|11548.1|11542.1|11549.6|11543.6|11545.6|11539.6|110
1581338100000|2020-02-10 12:35:00|11547.6|11541.6|11550.6|11544.6|11550.6|11544.6|11546.6|11540.6|39
1581338400000|2020-02-10 12:40:00|11551.6|11545.6|11552.1|11546.1|11553.6|11547.6|11550.6|11544.6|79
1581338700000|2020-02-10 12:45:00|11552.6|11546.6|11552.6|11546.6|11552.6|11546.6|11550.6|11544.6|48
1581339000000|2020-02-10 12:50:00|11552.1|11546.1|11551.6|11545.6|11552.6|11546.6|11551.6|11545.6|21
1581339300000|2020-02-10 12:55:00|11550.6|11544.6|11549.6|11543.6|11551.6|11545.6|11547.6|11541.6|110
1581339600000|2020-02-10 13:00:00|11549.1|11543.1|11546.1|11540.1|11550.6|11544.6|11545.1|11539.1|136
1581339900000|2020-02-10 13:05:00|11545.6|11539.6|11540.6|11534.6|11545.6|11539.6|11538.6|11532.6|415
1581340200000|2020-02-10 13:10:00|11539.6|11533.6|11543.6|11537.6|11545.6|11539.6|11539.6|11533.6|174
1581340500000|2020-02-10 13:15:00|11543.1|11537.1|11547.1|11541.1|11547.6|11541.6|11542.6|11536.6|124
1581340800000|2020-02-10 13:20:00|11547.6|11541.6|11549.6|11543.6|11553.6|11547.6|11547.1|11541.1|219
1581341100000|2020-02-10 13:25:00|11549.1|11543.1|11549.6|11543.6|11551.6|11545.6|11548.6|11542.6|88
1581341400000|2020-02-10 13:30:00|11550.6|11544.6|11547.6|11541.6|11551.6|11545.6|11545.6|11539.6|96
1581341700000|2020-02-10 13:35:00|11548.1|11542.1|11544.6|11538.6|11548.6|11542.6|11544.6|11538.6|91
1581342000000|2020-02-10 13:40:00|11545.6|11539.6|11547.6|11541.6|11547.6|11541.6|11545.6|11539.6|59
1581342300000|2020-02-10 13:45:00|11546.6|11540.6|11547.6|11541.6|11547.6|11541.6|11543.6|11537.6|97
1581342600000|2020-02-10 13:50:00|11547.1|11541.1|11542.6|11536.6|11547.1|11541.1|11540.6|11534.6|157
1581342900000|2020-02-10 13:55:00|11543.6|11537.6|11543.6|11537.6|11545.1|11539.1|11542.6|11536.6|115
1581343200000|2020-02-10 14:00:00|11544.6|11538.6|11537.6|11531.6|11545.6|11539.6|11536.6|11530.6|277
1581343500000|2020-02-10 14:05:00|11536.6|11530.6|11537.6|11531.6|11540.6|11534.6|11534.6|11528.6|323
1581343800000|2020-02-10 14:10:00|11537.1|11531.1|11527.6|11521.6|11537.6|11531.6|11523.6|11517.6|738
1581344100000|2020-02-10 14:15:00|11526.6|11520.6|11527.6|11521.6|11530.6|11524.6|11523.1|11517.1|489
1581344400000|2020-02-10 14:20:00|11527.1|11521.1|11533.6|11527.6|11533.6|11527.6|11526.6|11520.6|235
1581344700000|2020-02-10 14:25:00|11532.6|11526.6|11531.1|11525.1|11534.6|11528.6|11529.6|11523.6|242
1581345000000|2020-02-10 14:30:00|11530.6|11524.6|11553.6|11547.6|11556.1|11550.1|11530.6|11524.6|1343
1581345300000|2020-02-10 14:35:00|11554.1|11548.1|11552.6|11546.6|11559.6|11553.6|11549.6|11543.6|861
1581345600000|2020-02-10 14:40:00|11553.1|11547.1|11555.6|11549.6|11555.6|11549.6|11550.1|11544.1|460
1581345900000|2020-02-10 14:45:00|11555.1|11549.1|11547.6|11541.6|11556.6|11550.6|11545.6|11539.6|494
1581346200000|2020-02-10 14:50:00|11548.1|11542.1|11554.6|11548.6|11554.6|11548.6|11544.6|11538.6|485
1581346500000|2020-02-10 14:55:00|11554.1|11548.1|11557.6|11551.6|11558.6|11552.6|11550.6|11544.6|434
1581346800000|2020-02-10 15:00:00|11558.6|11552.6|11563.6|11557.6|11568.6|11562.6|11558.6|11552.6|1076
1581347100000|2020-02-10 15:05:00|11564.6|11558.6|11565.6|11559.6|11566.6|11560.6|11560.6|11554.6|398
1581347400000|2020-02-10 15:10:00|11566.1|11560.1|11560.6|11554.6|11569.1|11563.1|11560.6|11554.6|583
1581347700000|2020-02-10 15:15:00|11561.6|11555.6|11566.6|11560.6|11567.6|11561.6|11561.6|11555.6|223
1581348000000|2020-02-10 15:20:00|11567.1|11561.1|11565.6|11559.6|11567.6|11561.6|11564.6|11558.6|269
1581348300000|2020-02-10 15:25:00|11566.6|11560.6|11562.6|11556.6|11566.6|11560.6|11562.6|11556.6|223
1581348600000|2020-02-10 15:30:00|11563.6|11557.6|11567.6|11561.6|11567.6|11561.6|11562.6|11556.6|193
1581348900000|2020-02-10 15:35:00|11567.1|11561.1|11577.6|11571.6|11578.6|11572.6|11564.6|11558.6|745
1581349200000|2020-02-10 15:40:00|11578.1|11572.1|11570.6|11564.6|11578.6|11572.6|11570.6|11564.6|464
1581349500000|2020-02-10 15:45:00|11571.1|11565.1|11576.6|11570.6|11577.6|11571.6|11571.1|11565.1|269
1581349800000|2020-02-10 15:50:00|11576.1|11570.1|11567.6|11561.6|11576.6|11570.6|11567.6|11561.6|355
1581350100000|2020-02-10 15:55:00|11566.6|11560.6|11562.6|11556.6|11567.6|11561.6|11559.6|11553.6|374
1581350400000|2020-02-10 16:00:00|11563.6|11557.6|11563.1|11557.1|11565.6|11559.6|11561.6|11555.6|135
1581350700000|2020-02-10 16:05:00|11563.6|11557.6|11562.6|11556.6|11566.1|11560.1|11561.6|11555.6|123
1581351000000|2020-02-10 16:10:00|11563.1|11557.1|11558.6|11552.6|11564.6|11558.6|11555.1|11549.1|301
1581351300000|2020-02-10 16:15:00|11558.1|11552.1|11560.6|11554.6|11563.6|11557.6|11557.1|11551.1|140
1581351600000|2020-02-10 16:20:00|11561.6|11555.6|11564.6|11558.6|11564.6|11558.6|11561.6|11555.6|103
1581351900000|2020-02-10 16:25:00|11565.6|11559.6|11567.6|11561.6|11568.1|11562.1|11565.1|11559.1|142
1581352200000|2020-02-10 16:30:00|11568.6|11562.6|11568.6|11562.6|11571.6|11565.6|11568.1|11562.1|224
1581352500000|2020-02-10 16:35:00|11569.1|11563.1|11572.6|11566.6|11573.6|11567.6|11567.6|11561.6|219
1581352800000|2020-02-10 16:40:00|11573.1|11567.1|11576.6|11570.6|11581.6|11575.6|11572.6|11566.6|415
1581353100000|2020-02-10 16:45:00|11577.6|11571.6|11583.6|11577.6|11587.6|11581.6|11577.6|11571.6|641
1581353400000|2020-02-10 16:50:00|11584.6|11578.6|11577.6|11571.6|11584.6|11578.6|11577.6|11571.6|255
1581353700000|2020-02-10 16:55:00|11578.6|11572.6|11575.6|11569.6|11578.6|11572.6|11574.6|11568.6|189
1581354000000|2020-02-10 17:00:00|11574.6|11568.6|11565.6|11559.6|11574.6|11568.6|11564.6|11558.6|321
1581354300000|2020-02-10 17:05:00|11566.6|11560.6|11571.1|11565.1|11571.6|11565.6|11565.6|11559.6|145
1581354600000|2020-02-10 17:10:00|11571.6|11565.6|11571.6|11565.6|11574.6|11568.6|11570.6|11564.6|80
1581354900000|2020-02-10 17:15:00|11570.6|11564.6|11564.6|11558.6|11570.6|11564.6|11562.6|11556.6|154
1581355200000|2020-02-10 17:20:00|11564.1|11558.1|11564.6|11558.6|11564.6|11558.6|11562.6|11556.6|88
1581355500000|2020-02-10 17:25:00|11565.1|11559.1|11567.6|11561.6|11568.6|11562.6|11563.6|11557.6|118
1581355800000|2020-02-10 17:30:00|11568.1|11562.1|11563.6|11557.6|11569.6|11563.6|11563.6|11557.6|101
1581356100000|2020-02-10 17:35:00|11562.6|11556.6|11563.6|11557.6|11563.6|11557.6|11556.6|11550.6|305
1581356400000|2020-02-10 17:40:00|11563.1|11557.1|11563.1|11557.1|11564.6|11558.6|11562.6|11556.6|50
1581356700000|2020-02-10 17:45:00|11563.6|11557.6|11562.1|11556.1|11565.6|11559.6|11561.1|11555.1|52
1581357000000|2020-02-10 17:50:00|11561.6|11555.6|11564.6|11558.6|11564.6|11558.6|11560.1|11554.1|50
1581357300000|2020-02-10 17:55:00|11565.6|11559.6|11564.6|11558.6|11566.1|11560.1|11563.6|11557.6|70
1581357600000|2020-02-10 18:00:00|11565.1|11559.1|11569.6|11563.6|11569.6|11563.6|11565.1|11559.1|113
1581357900000|2020-02-10 18:05:00|11570.6|11564.6|11570.6|11564.6|11570.6|11564.6|11565.6|11559.6|83
1581358200000|2020-02-10 18:10:00|11569.6|11563.6|11570.6|11564.6|11573.6|11567.6|11569.6|11563.6|125
1581358500000|2020-02-10 18:15:00|11571.6|11565.6|11571.6|11565.6|11573.1|11567.1|11570.6|11564.6|51
1581358800000|2020-02-10 18:20:00|11571.1|11565.1|11568.6|11562.6|11572.6|11566.6|11568.6|11562.6|80
1581359100000|2020-02-10 18:25:00|11568.1|11562.1|11567.1|11561.1|11570.6|11564.6|11565.6|11559.6|44
1581359400000|2020-02-10 18:30:00|11567.6|11561.6|11569.1|11563.1|11570.6|11564.6|11567.6|11561.6|40
1581359700000|2020-02-10 18:35:00|11568.6|11562.6|11569.1|11563.1|11569.6|11563.6|11567.6|11561.6|27
1581360000000|2020-02-10 18:40:00|11569.6|11563.6|11569.1|11563.1|11570.1|11564.1|11567.6|11561.6|32
1581360300000|2020-02-10 18:45:00|11569.6|11563.6|11568.1|11562.1|11569.6|11563.6|11565.6|11559.6|45
1581360600000|2020-02-10 18:50:00|11568.6|11562.6|11565.6|11559.6|11569.6|11563.6|11565.6|11559.6|21
1581360900000|2020-02-10 18:55:00|11565.1|11559.1|11562.6|11556.6|11566.1|11560.1|11562.6|11556.6|45
1581361200000|2020-02-10 19:00:00|11562.1|11556.1|11558.6|11552.6|11562.1|11556.1|11557.6|11551.6|60
1581361500000|2020-02-10 19:05:00|11558.1|11552.1|11560.6|11554.6|11562.6|11556.6|11558.1|11552.1|29
1581361800000|2020-02-10 19:10:00|11561.1|11555.1|11563.6|11557.6|11564.6|11558.6|11561.1|11555.1|30
1581362100000|2020-02-10 19:15:00|11564.6|11558.6|11567.6|11561.6|11568.6|11562.6|11564.1|11558.1|25
1581362400000|2020-02-10 19:20:00|11567.1|11561.1|11570.6|11564.6|11570.6|11564.6|11567.1|11561.1|23
1581362700000|2020-02-10 19:25:00|11571.1|11565.1|11571.6|11565.6|11571.6|11565.6|11569.6|11563.6|60
1581363000000|2020-02-10 19:30:00|11570.6|11564.6|11570.1|11564.1|11570.6|11564.6|11569.6|11563.6|35
1581363300000|2020-02-10 19:35:00|11570.6|11564.6|11568.1|11562.1|11570.6|11564.6|11565.6|11559.6|71
1581363600000|2020-02-10 19:40:00|11569.1|11563.1|11569.1|11563.1|11570.6|11564.6|11567.6|11561.6|24
1581363900000|2020-02-10 19:45:00|11569.6|11563.6|11571.1|11565.1|11571.6|11565.6|11569.1|11563.1|5
1581364200000|2020-02-10 19:50:00|11571.6|11565.6|11577.6|11571.6|11577.6|11571.6|11571.6|11565.6|104
1581364500000|2020-02-10 19:55:00|11577.1|11571.1|11580.1|11574.1|11581.6|11575.6|11574.6|11568.6|94
1581364800000|2020-02-10 20:00:00|11579.6|11573.6|11583.6|11577.6|11583.6|11577.6|11579.1|11573.1|109
1581365100000|2020-02-10 20:05:00|11585.1|11579.1|11589.1|11583.1|11590.1|11584.1|11584.1|11578.1|218
1581365400000|2020-02-10 20:10:00|11589.6|11583.6|11590.6|11584.6|11591.6|11585.6|11588.6|11582.6|78
1581365700000|2020-02-10 20:15:00|11591.1|11585.1|11590.6|11584.6|11594.1|11588.1|11590.1|11584.1|214
1581366000000|2020-02-10 20:20:00|11590.1|11584.1|11591.6|11585.6|11593.1|11587.1|11588.1|11582.1|73
1581366300000|2020-02-10 20:25:00|11592.1|11586.1|11595.1|11589.1|11595.6|11589.6|11591.6|11585.6|48
1581366600000|2020-02-10 20:30:00|11594.6|11588.6|11589.6|11583.6|11595.1|11589.1|11589.6|11583.6|104
1581366900000|2020-02-10 20:35:00|11589.1|11583.1|11591.6|11585.6|11592.6|11586.6|11588.1|11582.1|103
1581367200000|2020-02-10 20:40:00|11591.1|11585.1|11593.6|11587.6|11594.1|11588.1|11591.1|11585.1|150
1581367500000|2020-02-10 20:45:00|11594.1|11588.1|11590.6|11584.6|11594.1|11588.1|11590.6|11584.6|79
1581367800000|2020-02-10 20:50:00|11591.1|11585.1|11592.1|11586.1|11592.6|11586.6|11589.6|11583.6|172
1581368100000|2020-02-10 20:55:00|11591.6|11585.6|11596.6|11590.6|11597.1|11591.1|11591.6|11585.6|200
1581368400000|2020-02-10 21:00:00|11604.1|11590.1|11606.1|11592.1|11607.5|11593.5|11600.6|11586.6|1
1581368700000|2020-02-10 21:05:00|11606.8|11592.8|11609.1|11595.1|11610.5|11596.5|11606.8|11592.8|0
1581369000000|2020-02-10 21:10:00|11608.5|11594.5|11609.6|11595.6|11610.9|11596.9|11607.1|11593.1|0
1581369300000|2020-02-10 21:15:00|11609.4|11595.4|11609.5|11595.5|11609.8|11595.8|11609.3|11595.3|0
1581369600000|2020-02-10 21:20:00|11609.4|11595.4|11608.9|11594.9|11609.6|11595.6|11608.8|11594.8|0
1581369900000|2020-02-10 21:25:00|11609|11595|11609|11595|11609.2|11595.2|11608.7|11594.7|0
1581370200000|2020-02-10 21:30:00|11610.2|11596.2|11607.4|11593.4|11610.2|11596.2|11606.7|11592.7|0
1581370500000|2020-02-10 21:35:00|11606.7|11592.7|11608.1|11594.1|11608.8|11594.8|11606.7|11592.7|0
1581370800000|2020-02-10 21:40:00|11607.4|11593.4|11607.4|11593.4|11610.2|11596.2|11606.7|11592.7|0
1581371100000|2020-02-10 21:45:00|11606.7|11592.7|11608.8|11594.8|11609.5|11595.5|11606.7|11592.7|0
1581371400000|2020-02-10 21:50:00|11608.1|11594.1|11606.7|11592.7|11608.8|11594.8|11606|11592|0
1581371700000|2020-02-10 21:55:00|11606|11592|11608|11594|11608.1|11594.1|11606|11592|0
1581372000000|2020-02-10 22:00:00|11607.8|11593.8|11607.4|11593.4|11607.8|11593.8|11607.4|11593.4|0
1581372300000|2020-02-10 22:05:00|11607.5|11593.5|11607.3|11593.3|11607.5|11593.5|11607.2|11593.2|0
1581372600000|2020-02-10 22:10:00|11607.2|11593.2|11607|11593|11607.3|11593.3|11607|11593|0
1581372900000|2020-02-10 22:15:00|11607.2|11593.2|11607.3|11593.3|11607.3|11593.3|11607.1|11593.1|0
1581373200000|2020-02-10 22:20:00|11607.4|11593.4|11606.4|11592.4|11607.6|11593.6|11606.4|11592.4|0
1581373500000|2020-02-10 22:25:00|11606.8|11592.8|11606.8|11592.8|11606.9|11592.9|11606.4|11592.4|0
1581373800000|2020-02-10 22:30:00|11607|11593|11606.5|11592.5|11607|11593|11606.5|11592.5|0
1581374100000|2020-02-10 22:35:00|11606.6|11592.6|11606.9|11592.9|11606.9|11592.9|11606.6|11592.6|0
1581374400000|2020-02-10 22:40:00|11607|11593|11606.8|11592.8|11607|11593|11606.8|11592.8|0
1581374700000|2020-02-10 22:45:00|11607|11593|11607.1|11593.1|11607.1|11593.1|11606.6|11592.6|0
1581375000000|2020-02-10 22:50:00|11607|11593|11607.2|11593.2|11607.3|11593.3|11607|11593|0
1581375300000|2020-02-10 22:55:00|11607.3|11593.3|11607|11593|11607.3|11593.3|11606.5|11592.5|0
1581375600000|2020-02-10 23:00:00|11604.6|11590.6|11604.3|11590.3|11608.5|11594.5|11601.9|11587.9|0
1581375900000|2020-02-10 23:05:00|11604.6|11590.6|11601.5|11587.5|11605|11591|11600.8|11586.8|0
1581376200000|2020-02-10 23:10:00|11602.2|11588.2|11601.5|11587.5|11603.6|11589.6|11600.8|11586.8|0
1581376500000|2020-02-10 23:15:00|11602.2|11588.2|11604.6|11590.6|11604.6|11590.6|11601.5|11587.5|0
1581376800000|2020-02-10 23:20:00|11605|11591|11605|11591|11606|11592|11603.6|11589.6|0
1581377100000|2020-02-10 23:25:00|11604.3|11590.3|11606.4|11592.4|11609.1|11595.1|11604.3|11590.3|0
1581377400000|2020-02-10 23:30:00|11605.7|11591.7|11605.7|11591.7|11607.1|11593.1|11605|11591|0
1581377700000|2020-02-10 23:35:00|11605.3|11591.3|11602.9|11588.9|11605.3|11591.3|11602.6|11588.6|0
1581378000000|2020-02-10 23:40:00|11602.6|11588.6|11603.6|11589.6|11604.3|11590.3|11601.5|11587.5|0
1581378300000|2020-02-10 23:45:00|11602.9|11588.9|11605|11591|11607.7|11593.7|11602.9|11588.9|0
1581378600000|2020-02-10 23:50:00|11605.3|11591.3|11605|11591|11605.3|11591.3|11602.2|11588.2|0
1581378900000|2020-02-10 23:55:00|11604.6|11590.6|11605|11591|11606.4|11592.4|11604.3|11590.3|0
1581379200000|2020-02-11 00:00:00|11605.7|11591.7|11602.3|11588.3|11605.7|11591.7|11599.5|11585.5|0
1581379500000|2020-02-11 00:05:00|11602.6|11588.6|11604.3|11590.3|11604.3|11590.3|11602.6|11588.6|0
1581379800000|2020-02-11 00:10:00|11605|11591|11603.6|11589.6|11605|11591|11602.6|11588.6|0
1581380100000|2020-02-11 00:15:00|11603.3|11589.3|11611.5|11597.5|11612.3|11598.3|11603.3|11589.3|0
1581380400000|2020-02-11 00:20:00|11611.6|11597.6|11617|11603|11617|11603|11610.5|11596.5|0
1581380700000|2020-02-11 00:25:00|11617.8|11603.8|11619.6|11605.6|11619.9|11605.9|11615.7|11601.7|0
1581381000000|2020-02-11 00:30:00|11619.9|11605.9|11619.6|11605.6|11620.3|11606.3|11617.4|11603.4|0
1581381300000|2020-02-11 00:35:00|11619.8|11605.8|11621.5|11607.5|11622.5|11608.5|11619.3|11605.3|0
1581381600000|2020-02-11 00:40:00|11621.3|11607.3|11624.7|11610.7|11624.7|11610.7|11619.6|11605.6|0
1581381900000|2020-02-11 00:45:00|11626.2|11622.2|11644.2|11640.2|11653.7|11649.7|11625.7|11621.7|5731
1581382200000|2020-02-11 00:50:00|11643.2|11639.2|11637.7|11633.7|11644.7|11640.7|11635.7|11631.7|1614
1581382500000|2020-02-11 00:55:00|11636.7|11632.7|11632.7|11628.7|11640.7|11636.7|11629.7|11625.7|2075
1581382800000|2020-02-11 01:00:00|11632.2|11628.2|11638.7|11634.7|11642.7|11638.7|11621.7|11617.7|4453
1581383100000|2020-02-11 01:05:00|11639.7|11635.7|11626.7|11622.7|11641.7|11637.7|11614.7|11610.7|4723
1581383400000|2020-02-11 01:10:00|11627.2|11623.2|11633.7|11629.7|11636.7|11632.7|11620.2|11616.2|2647
1581383700000|2020-02-11 01:15:00|11633.2|11629.2|11660.7|11656.7|11663.2|11659.2|11629.7|11625.7|6721
1581384000000|2020-02-11 01:20:00|11661.2|11657.2|11646.7|11642.7|11663.7|11659.7|11642.7|11638.7|3712
1581384300000|2020-02-11 01:25:00|11647.2|11643.2|11637.7|11633.7|11648.7|11644.7|11635.2|11631.2|2243
1581384600000|2020-02-11 01:30:00|11638.2|11634.2|11637.7|11633.7|11655.7|11651.7|11634.2|11630.2|2848
1581384900000|2020-02-11 01:35:00|11637.2|11633.2|11648.7|11644.7|11649.7|11645.7|11632.7|11628.7|2150
1581385200000|2020-02-11 01:40:00|11647.7|11643.7|11654.7|11650.7|11659.7|11655.7|11647.7|11643.7|2294
1581385500000|2020-02-11 01:45:00|11655.2|11651.2|11650.7|11646.7|11673.2|11669.2|11649.7|11645.7|5030
1581385800000|2020-02-11 01:50:00|11651.2|11647.2|11660.7|11656.7|11664.2|11660.2|11646.7|11642.7|2311
1581386100000|2020-02-11 01:55:00|11661.7|11657.7|11661.7|11657.7|11667.7|11663.7|11656.7|11652.7|1424
1581386400000|2020-02-11 02:00:00|11662.2|11658.2|11667.7|11663.7|11668.7|11664.7|11657.7|11653.7|1399
1581386700000|2020-02-11 02:05:00|11668.7|11664.7|11668.2|11664.2|11670.7|11666.7|11663.2|11659.2|1402
1581387000000|2020-02-11 02:10:00|11668.7|11664.7|11663.7|11659.7|11668.7|11664.7|11662.2|11658.2|782
1581387300000|2020-02-11 02:15:00|11664.2|11660.2|11669.7|11665.7|11672.2|11668.2|11662.7|11658.7|1169
1581387600000|2020-02-11 02:20:00|11670.7|11666.7|11671.7|11667.7|11675.7|11671.7|11669.7|11665.7|1775
1581387900000|2020-02-11 02:25:00|11668.7|11664.7|11664.7|11660.7|11672.7|11668.7|11661.7|11657.7|1242
1581388200000|2020-02-11 02:30:00|11665.7|11661.7|11669.7|11665.7|11672.7|11668.7|11663.7|11659.7|1144
1581388500000|2020-02-11 02:35:00|11670.2|11666.2|11675.7|11671.7|11678.2|11674.2|11668.2|11664.2|1466
1581388800000|2020-02-11 02:40:00|11676.7|11672.7|11687.7|11683.7|11688.7|11684.7|11675.7|11671.7|2271
1581389100000|2020-02-11 02:45:00|11687.2|11683.2|11680.7|11676.7|11689.7|11685.7|11680.7|11676.7|1555
1581389400000|2020-02-11 02:50:00|11681.7|11677.7|11677.7|11673.7|11684.7|11680.7|11677.7|11673.7|932
1581389700000|2020-02-11 02:55:00|11676.7|11672.7|11679.7|11675.7|11683.7|11679.7|11676.7|11672.7|869
1581390000000|2020-02-11 03:00:00|11680.2|11676.2|11682.2|11678.2|11683.7|11679.7|11674.7|11670.7|1156
1581390300000|2020-02-11 03:05:00|11682.7|11678.7|11683.7|11679.7|11683.7|11679.7|11678.7|11674.7|638
1581390600000|2020-02-11 03:10:00|11682.7|11678.7|11683.7|11679.7|11683.7|11679.7|11680.7|11676.7|325
1581390900000|2020-02-11 03:15:00|11682.7|11678.7|11675.7|11671.7|11683.7|11679.7|11668.7|11664.7|1617
1581391200000|2020-02-11 03:20:00|11674.7|11670.7|11677.7|11673.7|11678.7|11674.7|11672.7|11668.7|516
1581391500000|2020-02-11 03:25:00|11678.7|11674.7|11672.7|11668.7|11679.7|11675.7|11671.7|11667.7|568
1581391800000|2020-02-11 03:30:00|11671.7|11667.7|11673.2|11669.2|11675.7|11671.7|11670.7|11666.7|389
1581392100000|2020-02-11 03:35:00|11673.7|11669.7|11668.2|11664.2|11674.7|11670.7|11667.7|11663.7|738
1581392400000|2020-02-11 03:40:00|11668.7|11664.7|11674.7|11670.7|11674.7|11670.7|11667.7|11663.7|348
1581392700000|2020-02-11 03:45:00|11673.7|11669.7|11672.7|11668.7|11675.7|11671.7|11671.7|11667.7|377
1581393000000|2020-02-11 03:50:00|11673.7|11669.7|11677.2|11673.2|11678.7|11674.7|11672.7|11668.7|567
1581393300000|2020-02-11 03:55:00|11676.7|11672.7|11676.7|11672.7|11680.7|11676.7|11676.7|11672.7|621
1581393600000|2020-02-11 04:00:00|11677.2|11673.2|11680.7|11676.7|11683.7|11679.7|11676.7|11672.7|723
1581393900000|2020-02-11 04:05:00|11680.2|11676.2|11678.7|11674.7|11680.7|11676.7|11676.7|11672.7|291
1581394200000|2020-02-11 04:10:00|11678.2|11674.2|11673.7|11669.7|11678.2|11674.2|11671.7|11667.7|476
1581394500000|2020-02-11 04:15:00|11672.7|11668.7|11670.7|11666.7|11673.7|11669.7|11669.7|11665.7|568
1581394800000|2020-02-11 04:20:00|11669.7|11665.7|11669.7|11665.7|11670.7|11666.7|11666.7|11662.7|720
1581395100000|2020-02-11 04:25:00|11668.7|11664.7|11665.7|11661.7|11668.7|11664.7|11664.7|11660.7|862
1581395400000|2020-02-11 04:30:00|11665.2|11661.2|11660.2|11656.2|11668.7|11664.7|11658.7|11654.7|1312
1581395700000|2020-02-11 04:35:00|11659.7|11655.7|11659.7|11655.7|11660.7|11656.7|11655.2|11651.2|1081
1581396000000|2020-02-11 04:40:00|11659.2|11655.2|11662.7|11658.7|11664.7|11660.7|11659.2|11655.2|589
1581396300000|2020-02-11 04:45:00|11661.7|11657.7|11667.7|11663.7|11667.7|11663.7|11659.7|11655.7|868
1581396600000|2020-02-11 04:50:00|11668.2|11664.2|11670.2|11666.2|11673.7|11669.7|11666.7|11662.7|941
1581396900000|2020-02-11 04:55:00|11669.7|11665.7|11668.7|11664.7|11670.2|11666.2|11665.2|11661.2|516
1581397200000|2020-02-11 05:00:00|11667.7|11663.7|11669.7|11665.7|11670.7|11666.7|11664.7|11660.7|512
1581397500000|2020-02-11 05:05:00|11670.2|11666.2|11670.7|11666.7|11670.7|11666.7|11667.7|11663.7|446
1581397800000|2020-02-11 05:10:00|11671.7|11667.7|11671.7|11667.7|11672.2|11668.2|11669.7|11665.7|388
1581398100000|2020-02-11 05:15:00|11672.2|11668.2|11673.7|11669.7|11673.7|11669.7|11670.7|11666.7|400
1581398400000|2020-02-11 05:20:00|11674.7|11670.7|11673.7|11669.7|11677.7|11673.7|11671.7|11667.7|993
1581398700000|2020-02-11 05:25:00|11673.2|11669.2|11662.7|11658.7|11675.7|11671.7|11662.7|11658.7|1641
1581399000000|2020-02-11 05:30:00|11661.7|11657.7|11661.7|11657.7|11663.7|11659.7|11659.7|11655.7|1354
1581399300000|2020-02-11 05:35:00|11661.2|11657.2|11662.7|11658.7|11664.7|11660.7|11660.7|11656.7|1285
1581399600000|2020-02-11 05:40:00|11661.7|11657.7|11666.7|11662.7|11666.7|11662.7|11661.7|11657.7|1786
1581399900000|2020-02-11 05:45:00|11670.9|11656.9|11673.5|11659.5|11674.6|11660.6|11670.9|11656.9|2
1581400200000|2020-02-11 05:50:00|11673.3|11659.3|11673.9|11659.9|11674.2|11660.2|11671.6|11657.6|0
1581400500000|2020-02-11 05:55:00|11674.2|11660.2|11672.4|11658.4|11674.5|11660.5|11671.3|11657.3|0
1581400800000|2020-02-11 06:00:00|11673.2|11659.2|11673.5|11659.5|11674.2|11660.2|11673.2|11659.2|0
1581401100000|2020-02-11 06:05:00|11673.3|11659.3|11671.8|11657.8|11673.5|11659.5|11671.6|11657.6|0
1581401400000|2020-02-11 06:10:00|11672.2|11658.2|11671.1|11657.1|11673.2|11659.2|11669.6|11655.6|0
1581401700000|2020-02-11 06:15:00|11666.1|11652.1|11657.9|11643.9|11666.1|11652.1|11657.8|11643.8|0
1581402000000|2020-02-11 06:20:00|11658|11644|11661.8|11647.8|11664.3|11650.3|11658|11644|0
1581402300000|2020-02-11 06:25:00|11661.9|11647.9|11661.3|11647.3|11662|11648|11660|11646|0
1581402600000|2020-02-11 06:30:00|11661.4|11647.4|11662.3|11648.3|11663.4|11649.4|11661.3|11647.3|0
1581402900000|2020-02-11 06:35:00|11662.2|11648.2|11662.3|11648.3|11662.7|11648.7|11662.1|11648.1|0
1581403200000|2020-02-11 06:40:00|11662.2|11648.2|11661.2|11647.2|11662.3|11648.3|11660.7|11646.7|0
1581403500000|2020-02-11 06:45:00|11661.1|11647.1|11659.3|11645.3|11661.2|11647.2|11658.9|11644.9|0
1581403800000|2020-02-11 06:50:00|11659.4|11645.4|11668.8|11654.8|11668.8|11654.8|11659.4|11645.4|0
1581404100000|2020-02-11 06:55:00|11668.7|11654.7|11664.6|11650.6|11668.7|11654.7|11664.5|11650.5|0
1581404400000|2020-02-11 07:00:00|11658.7|11652.7|11657.2|11651.2|11660.7|11654.7|11653.7|11647.7|542
1581404700000|2020-02-11 07:05:00|11657.7|11651.7|11662.7|11656.7|11663.7|11657.7|11657.7|11651.7|237
1581405000000|2020-02-11 07:10:00|11661.7|11655.7|11660.7|11654.7|11662.7|11656.7|11659.7|11653.7|129
1581405300000|2020-02-11 07:15:00|11660.2|11654.2|11653.7|11647.7|11660.2|11654.2|11653.7|11647.7|212
1581405600000|2020-02-11 07:20:00|11652.7|11646.7|11655.7|11649.7|11656.7|11650.7|11652.7|11646.7|264
1581405900000|2020-02-11 07:25:00|11654.7|11648.7|11657.2|11651.2|11659.7|11653.7|11654.7|11648.7|168
1581406200000|2020-02-11 07:30:00|11657.7|11651.7|11656.7|11650.7|11657.7|11651.7|11653.7|11647.7|145
1581406500000|2020-02-11 07:35:00|11656.2|11650.2|11653.7|11647.7|11656.7|11650.7|11650.7|11644.7|267
1581406800000|2020-02-11 07:40:00|11653.2|11647.2|11655.7|11649.7|11656.7|11650.7|11652.7|11646.7|102
1581407100000|2020-02-11 07:45:00|11655.2|11649.2|11658.7|11652.7|11659.7|11653.7|11654.7|11648.7|103
1581407400000|2020-02-11 07:50:00|11659.2|11653.2|11659.7|11653.7|11662.7|11656.7|11657.7|11651.7|184
1581407700000|2020-02-11 07:55:00|11660.2|11654.2|11659.7|11653.7|11661.7|11655.7|11658.7|11652.7|74
1581408000000|2020-02-11 08:00:00|11659.2|11653.2|11659.7|11653.7|11662.7|11656.7|11657.7|11651.7|174
1581408300000|2020-02-11 08:05:00|11660.2|11654.2|11665.7|11659.7|11667.2|11661.2|11657.7|11651.7|327
1581408600000|2020-02-11 08:10:00|11666.2|11660.2|11662.7|11656.7|11667.2|11661.2|11662.7|11656.7|189
1581408900000|2020-02-11 08:15:00|11663.2|11657.2|11664.7|11658.7|11666.7|11660.7|11662.7|11656.7|123
1581409200000|2020-02-11 08:20:00|11665.7|11659.7|11665.7|11659.7|11666.7|11660.7|11664.7|11658.7|50
1581409500000|2020-02-11 08:25:00|11664.7|11658.7|11664.7|11658.7|11665.2|11659.2|11662.7|11656.7|136
1581409800000|2020-02-11 08:30:00|11663.7|11657.7|11667.7|11661.7|11667.7|11661.7|11663.7|11657.7|88
1581410100000|2020-02-11 08:35:00|11668.7|11662.7|11667.7|11661.7|11669.7|11663.7|11666.7|11660.7|205
1581410400000|2020-02-11 08:40:00|11668.2|11662.2|11662.7|11656.7|11668.7|11662.7|11662.7|11656.7|142
1581410700000|2020-02-11 08:45:00|11663.2|11657.2|11660.7|11654.7|11663.7|11657.7|11658.7|11652.7|190
1581411000000|2020-02-11 08:50:00|11661.2|11655.2|11663.7|11657.7|11664.2|11658.2|11660.2|11654.2|103
1581411300000|2020-02-11 08:55:00|11663.2|11657.2|11663.2|11657.2|11664.7|11658.7|11662.7|11656.7|31
1581411600000|2020-02-11 09:00:00|11662.7|11656.7|11655.7|11649.7|11662.7|11656.7|11655.2|11649.2|247
1581411900000|2020-02-11 09:05:00|11656.7|11650.7|11654.2|11648.2|11656.7|11650.7|11651.7|11645.7|428
1581412200000|2020-02-11 09:10:00|11654.7|11648.7|11650.7|11644.7|11654.7|11648.7|11648.2|11642.2|376
1581412500000|2020-02-11 09:15:00|11650.2|11644.2|11650.7|11644.7|11654.7|11648.7|11649.7|11643.7|153
1581412800000|2020-02-11 09:20:00|11651.7|11645.7|11656.7|11650.7|11656.7|11650.7|11650.7|11644.7|130
1581413100000|2020-02-11 09:25:00|11655.7|11649.7|11654.7|11648.7|11656.7|11650.7|11653.7|11647.7|69
1581413400000|2020-02-11 09:30:00|11655.2|11649.2|11653.2|11647.2|11658.7|11652.7|11650.7|11644.7|204
1581413700000|2020-02-11 09:35:00|11652.7|11646.7|11655.7|11649.7|11656.7|11650.7|11652.7|11646.7|48
1581414000000|2020-02-11 09:40:00|11655.2|11649.2|11655.7|11649.7|11656.7|11650.7|11654.7|11648.7|52
1581414300000|2020-02-11 09:45:00|11654.7|11648.7|11654.7|11648.7|11655.7|11649.7|11652.7|11646.7|78
1581414600000|2020-02-11 09:50:00|11655.2|11649.2|11658.7|11652.7|11658.7|11652.7|11653.7|11647.7|126
1581414900000|2020-02-11 09:55:00|11657.7|11651.7|11658.7|11652.7|11658.7|11652.7|11656.7|11650.7|74
1581415200000|2020-02-11 10:00:00|11658.2|11652.2|11658.7|11652.7|11659.7|11653.7|11657.7|11651.7|98
1581415500000|2020-02-11 10:05:00|11658.2|11652.2|11657.7|11651.7|11658.2|11652.2|11656.7|11650.7|49
1581415800000|2020-02-11 10:10:00|11658.7|11652.7|11659.7|11653.7|11659.7|11653.7|11657.7|11651.7|38
1581416100000|2020-02-11 10:15:00|11658.7|11652.7|11660.7|11654.7|11660.7|11654.7|11658.7|11652.7|81
1581416400000|2020-02-11 10:20:00|11659.7|11653.7|11657.7|11651.7|11660.7|11654.7|11657.7|11651.7|59
1581416700000|2020-02-11 10:25:00|11656.7|11650.7|11657.7|11651.7|11657.7|11651.7|11655.7|11649.7|61
1581417000000|2020-02-11 10:30:00|11656.7|11650.7|11656.7|11650.7|11656.7|11650.7|11656.2|11650.2|68
1581417300000|2020-02-11 10:35:00|11656.2|11650.2|11656.2|11650.2|11656.7|11650.7|11654.7|11648.7|69
1581417600000|2020-02-11 10:40:00|11656.7|11650.7|11656.7|11650.7|11656.7|11650.7|11656.7|11650.7|17
1581417900000|2020-02-11 10:45:00|11655.7|11649.7|11658.7|11652.7|11658.7|11652.7|11655.7|11649.7|49
1581418200000|2020-02-11 10:50:00|11659.7|11653.7|11658.7|11652.7|11659.7|11653.7|11657.7|11651.7|32
1581418500000|2020-02-11 10:55:00|11658.2|11652.2|11658.7|11652.7|11658.7|11652.7|11657.7|11651.7|18
1581418800000|2020-02-11 11:00:00|11658.2|11652.2|11656.7|11650.7|11658.7|11652.7|11655.7|11649.7|54
1581419100000|2020-02-11 11:05:00|11657.2|11651.2|11656.7|11650.7|11657.7|11651.7|11656.7|11650.7|32
1581419400000|2020-02-11 11:10:00|11657.7|11651.7|11661.2|11655.2|11662.7|11656.7|11657.7|11651.7|170
1581419700000|2020-02-11 11:15:00|11660.7|11654.7|11659.7|11653.7|11661.7|11655.7|11659.7|11653.7|83
1581420000000|2020-02-11 11:20:00|11660.2|11654.2|11657.7|11651.7|11660.7|11654.7|11657.7|11651.7|38
1581420300000|2020-02-11 11:25:00|11658.2|11652.2|11657.7|11651.7|11658.2|11652.2|11656.7|11650.7|33
1581420600000|2020-02-11 11:30:00|11656.7|11650.7|11657.7|11651.7|11658.7|11652.7|11654.7|11648.7|68
1581420900000|2020-02-11 11:35:00|11658.2|11652.2|11657.7|11651.7|11658.7|11652.7|11657.7|11651.7|6
1581421200000|2020-02-11 11:40:00|11656.7|11650.7|11655.7|11649.7|11657.7|11651.7|11655.7|11649.7|57
1581421500000|2020-02-11 11:45:00|11656.7|11650.7|11656.7|11650.7|11657.7|11651.7|11656.2|11650.2|40
1581421800000|2020-02-11 11:50:00|11657.7|11651.7|11656.7|11650.7|11657.7|11651.7|11656.7|11650.7|85
1581422100000|2020-02-11 11:55:00|11655.7|11649.7|11653.7|11647.7|11655.7|11649.7|11653.7|11647.7|141
1581422400000|2020-02-11 12:00:00|11652.7|11646.7|11653.7|11647.7|11654.7|11648.7|11652.7|11646.7|69
1581422700000|2020-02-11 12:05:00|11654.7|11648.7|11653.7|11647.7|11655.7|11649.7|11653.7|11647.7|51
1581423000000|2020-02-11 12:10:00|11654.7|11648.7|11655.7|11649.7|11655.7|11649.7|11653.7|11647.7|56
1581423300000|2020-02-11 12:15:00|11656.2|11650.2|11656.2|11650.2|11656.7|11650.7|11654.7|11648.7|65
1581423600000|2020-02-11 12:20:00|11656.7|11650.7|11658.7|11652.7|11658.7|11652.7|11655.7|11649.7|146
1581423900000|2020-02-11 12:25:00|11657.7|11651.7|11659.2|11653.2|11659.7|11653.7|11657.7|11651.7|111
1581424200000|2020-02-11 12:30:00|11658.7|11652.7|11660.7|11654.7|11660.7|11654.7|11658.7|11652.7|76
1581424500000|2020-02-11 12:35:00|11661.7|11655.7|11658.7|11652.7|11661.7|11655.7|11658.7|11652.7|98
1581424800000|2020-02-11 12:40:00|11659.7|11653.7|11658.7|11652.7|11659.7|11653.7|11658.7|11652.7|29
1581425100000|2020-02-11 12:45:00|11659.7|11653.7|11660.2|11654.2|11660.7|11654.7|11659.7|11653.7|38
1581425400000|2020-02-11 12:50:00|11660.7|11654.7|11660.7|11654.7|11661.7|11655.7|11660.7|11654.7|58
1581425700000|2020-02-11 12:55:00|11661.7|11655.7|11664.2|11658.2|11664.7|11658.7|11660.7|11654.7|202
1581426000000|2020-02-11 13:00:00|11663.7|11657.7|11663.7|11657.7|11665.7|11659.7|11662.7|11656.7|172
1581426300000|2020-02-11 13:05:00|11664.2|11658.2|11665.2|11659.2|11666.7|11660.7|11663.7|11657.7|98
1581426600000|2020-02-11 13:10:00|11664.7|11658.7|11662.7|11656.7|11664.7|11658.7|11662.7|11656.7|79
1581426900000|2020-02-11 13:15:00|11663.7|11657.7|11665.7|11659.7|11665.7|11659.7|11662.7|11656.7|48
1581427200000|2020-02-11 13:20:00|11664.7|11658.7|11662.7|11656.7|11665.2|11659.2|11662.7|11656.7|68
1581427500000|2020-02-11 13:25:00|11661.7|11655.7|11663.7|11657.7|11663.7|11657.7|11660.7|11654.7|115
1581427800000|2020-02-11 13:30:00|11662.7|11656.7|11659.7|11653.7|11666.7|11660.7|11658.7|11652.7|228
1581428100000|2020-02-11 13:35:00|11658.7|11652.7|11657.2|11651.2|11659.2|11653.2|11656.7|11650.7|130
1581428400000|2020-02-11 13:40:00|11657.7|11651.7|11660.7|11654.7|11661.7|11655.7|11657.7|11651.7|73
1581428700000|2020-02-11 13:45:00|11661.7|11655.7|11661.7|11655.7|11662.7|11656.7|11661.7|11655.7|87
1581429000000|2020-02-11 13:50:00|11662.7|11656.7|11663.7|11657.7|11664.7|11658.7|11662.7|11656.7|67
1581429300000|2020-02-11 13:55:00|11663.2|11657.2|11663.7|11657.7|11664.7|11658.7|11662.7|11656.7|39
1581429600000|2020-02-11 14:00:00|11662.7|11656.7|11663.7|11657.7|11664.7|11658.7|11662.7|11656.7|64
1581429900000|2020-02-11 14:05:00|11662.7|11656.7|11662.7|11656.7|11663.7|11657.7|11662.7|11656.7|99
1581430200000|2020-02-11 14:10:00|11663.2|11657.2|11665.7|11659.7|11665.7|11659.7|11663.2|11657.2|149
1581430500000|2020-02-11 14:15:00|11666.7|11660.7|11673.2|11667.2|11673.7|11667.7|11665.7|11659.7|579
1581430800000|2020-02-11 14:20:00|11672.7|11666.7|11672.7|11666.7|11676.7|11670.7|11672.7|11666.7|437
1581431100000|2020-02-11 14:25:00|11673.2|11667.2|11676.7|11670.7|11677.7|11671.7|11672.7|11666.7|239
1581431400000|2020-02-11 14:30:00|11677.7|11671.7|11669.7|11663.7|11680.7|11674.7|11667.7|11661.7|1379
1581431700000|2020-02-11 14:35:00|11668.7|11662.7|11665.7|11659.7|11671.7|11665.7|11661.7|11655.7|877
1581432000000|2020-02-11 14:40:00|11665.2|11659.2|11672.7|11666.7|11672.7|11666.7|11663.7|11657.7|406
1581432300000|2020-02-11 14:45:00|11671.7|11665.7|11678.7|11672.7|11678.7|11672.7|11671.7|11665.7|455
1581432600000|2020-02-11 14:50:00|11677.7|11671.7|11677.2|11671.2|11680.7|11674.7|11675.7|11669.7|554
1581432900000|2020-02-11 14:55:00|11676.7|11670.7|11675.7|11669.7|11680.7|11674.7|11675.7|11669.7|339
1581433200000|2020-02-11 15:00:00|11676.7|11670.7|11698.7|11692.7|11699.7|11693.7|11676.7|11670.7|1645
1581433500000|2020-02-11 15:05:00|11698.2|11692.2|11701.7|11695.7|11704.7|11698.7|11697.7|11691.7|977
1581433800000|2020-02-11 15:10:00|11702.2|11696.2|11704.7|11698.7|11704.7|11698.7|11697.2|11691.2|487
1581434100000|2020-02-11 15:15:00|11704.2|11698.2|11698.2|11692.2|11704.7|11698.7|11696.7|11690.7|395
1581434400000|2020-02-11 15:20:00|11698.7|11692.7|11699.7|11693.7|11703.7|11697.7|11697.7|11691.7|262
1581434700000|2020-02-11 15:25:00|11700.2|11694.2|11702.7|11696.7|11703.7|11697.7|11699.7|11693.7|163
1581435000000|2020-02-11 15:30:00|11703.2|11697.2|11709.2|11703.2|11711.7|11705.7|11702.7|11696.7|558
1581435300000|2020-02-11 15:35:00|11709.7|11703.7|11703.7|11697.7|11709.7|11703.7|11702.7|11696.7|396
1581435600000|2020-02-11 15:40:00|11704.7|11698.7|11707.7|11701.7|11710.7|11704.7|11704.7|11698.7|315
1581435900000|2020-02-11 15:45:00|11708.7|11702.7|11704.7|11698.7|11708.7|11702.7|11701.7|11695.7|255
1581436200000|2020-02-11 15:50:00|11705.2|11699.2|11700.2|11694.2|11705.7|11699.7|11699.7|11693.7|186
1581436500000|2020-02-11 15:55:00|11700.7|11694.7|11699.7|11693.7|11702.7|11696.7|11697.7|11691.7|252
1581436800000|2020-02-11 16:00:00|11700.7|11694.7|11699.7|11693.7|11701.7|11695.7|11698.7|11692.7|222
1581437100000|2020-02-11 16:05:00|11698.7|11692.7|11699.7|11693.7|11700.7|11694.7|11698.7|11692.7|101
1581437400000|2020-02-11 16:10:00|11700.2|11694.2|11696.7|11690.7|11701.2|11695.2|11695.7|11689.7|413
1581437700000|2020-02-11 16:15:00|11697.7|11691.7|11699.7|11693.7|11699.7|11693.7|11692.7|11686.7|354
1581438000000|2020-02-11 16:20:00|11699.2|11693.2|11693.7|11687.7|11699.2|11693.2|11692.7|11686.7|245
1581438300000|2020-02-11 16:25:00|11694.7|11688.7|11694.7|11688.7|11695.7|11689.7|11690.7|11684.7|261
1581438600000|2020-02-11 16:30:00|11695.2|11689.2|11676.7|11670.7|11695.2|11689.2|11674.7|11668.7|852
1581438900000|2020-02-11 16:35:00|11675.7|11669.7|11679.2|11673.2|11679.7|11673.7|11674.7|11668.7|394
1581439200000|2020-02-11 16:40:00|11679.7|11673.7|11685.7|11679.7|11686.7|11680.7|11675.7|11669.7|368
1581439500000|2020-02-11 16:45:00|11684.7|11678.7|11688.7|11682.7|11689.2|11683.2|11683.7|11677.7|223
1581439800000|2020-02-11 16:50:00|11687.7|11681.7|11682.7|11676.7|11687.7|11681.7|11682.7|11676.7|192
1581440100000|2020-02-11 16:55:00|11683.7|11677.7|11682.7|11676.7|11685.2|11679.2|11678.7|11672.7|183
1581440400000|2020-02-11 17:00:00|11683.7|11677.7|11685.7|11679.7|11687.7|11681.7|11678.2|11672.2|243
1581440700000|2020-02-11 17:05:00|11685.2|11679.2|11685.7|11679.7|11687.7|11681.7|11682.7|11676.7|143
1581441000000|2020-02-11 17:10:00|11685.2|11679.2|11684.2|11678.2|11687.7|11681.7|11683.7|11677.7|69
1581441300000|2020-02-11 17:15:00|11684.7|11678.7|11694.7|11688.7|11695.7|11689.7|11683.7|11677.7|328
1581441600000|2020-02-11 17:20:00|11695.7|11689.7|11693.7|11687.7|11695.7|11689.7|11692.7|11686.7|115
1581441900000|2020-02-11 17:25:00|11694.7|11688.7|11691.7|11685.7|11694.7|11688.7|11691.7|11685.7|82
1581442200000|2020-02-11 17:30:00|11692.7|11686.7|11697.2|11691.2|11697.7|11691.7|11690.7|11684.7|143
1581442500000|2020-02-11 17:35:00|11696.7|11690.7|11699.7|11693.7|11699.7|11693.7|11694.7|11688.7|97
1581442800000|2020-02-11 17:40:00|11700.2|11694.2|11697.7|11691.7|11700.7|11694.7|11696.7|11690.7|129
1581443100000|2020-02-11 17:45:00|11697.2|11691.2|11693.7|11687.7|11697.7|11691.7|11693.7|11687.7|95
1581443400000|2020-02-11 17:50:00|11694.2|11688.2|11698.7|11692.7|11698.7|11692.7|11693.7|11687.7|79
1581443700000|2020-02-11 17:55:00|11699.7|11693.7|11703.7|11697.7|11703.7|11697.7|11699.2|11693.2|202
1581444000000|2020-02-11 18:00:00|11704.7|11698.7|11705.7|11699.7|11705.7|11699.7|11703.7|11697.7|111
1581444300000|2020-02-11 18:05:00|11705.2|11699.2|11707.7|11701.7|11708.7|11702.7|11704.7|11698.7|130
1581444600000|2020-02-11 18:10:00|11706.7|11700.7|11704.7|11698.7|11706.7|11700.7|11702.7|11696.7|153
1581444900000|2020-02-11 18:15:00|11705.2|11699.2|11704.2|11698.2|11705.7|11699.7|11703.7|11697.7|45
1581445200000|2020-02-11 18:20:00|11704.7|11698.7|11701.7|11695.7|11704.7|11698.7|11700.7|11694.7|78
1581445500000|2020-02-11 18:25:00|11700.7|11694.7|11701.7|11695.7|11702.7|11696.7|11700.2|11694.2|60
1581445800000|2020-02-11 18:30:00|11702.7|11696.7|11701.2|11695.2|11704.7|11698.7|11700.7|11694.7|60
1581446100000|2020-02-11 18:35:00|11701.7|11695.7|11701.2|11695.2|11703.2|11697.2|11700.7|11694.7|20
1581446400000|2020-02-11 18:40:00|11701.7|11695.7|11702.2|11696.2|11702.7|11696.7|11700.7|11694.7|14
1581446700000|2020-02-11 18:45:00|11701.7|11695.7|11700.2|11694.2|11702.7|11696.7|11700.2|11694.2|21
1581447000000|2020-02-11 18:50:00|11699.7|11693.7|11689.2|11683.2|11699.7|11693.7|11688.7|11682.7|174
1581447300000|2020-02-11 18:55:00|11689.7|11683.7|11696.7|11690.7|11696.7|11690.7|11689.2|11683.2|102
1581447600000|2020-02-11 19:00:00|11696.2|11690.2|11687.7|11681.7|11696.7|11690.7|11686.2|11680.2|105
1581447900000|2020-02-11 19:05:00|11688.7|11682.7|11688.7|11682.7|11691.2|11685.2|11684.2|11678.2|154
1581448200000|2020-02-11 19:10:00|11688.2|11682.2|11689.2|11683.2|11691.7|11685.7|11687.7|11681.7|46
1581448500000|2020-02-11 19:15:00|11688.7|11682.7|11688.7|11682.7|11692.7|11686.7|11687.7|11681.7|43
1581448800000|2020-02-11 19:20:00|11688.2|11682.2|11681.7|11675.7|11689.7|11683.7|11678.7|11672.7|207
1581449100000|2020-02-11 19:25:00|11680.7|11674.7|11684.2|11678.2|11685.7|11679.7|11679.2|11673.2|81
1581449400000|2020-02-11 19:30:00|11684.7|11678.7|11686.2|11680.2|11686.7|11680.7|11681.7|11675.7|77
1581449700000|2020-02-11 19:35:00|11686.7|11680.7|11687.7|11681.7|11687.7|11681.7|11684.2|11678.2|56
1581450000000|2020-02-11 19:40:00|11687.2|11681.2|11688.7|11682.7|11690.7|11684.7|11684.2|11678.2|51
1581450300000|2020-02-11 19:45:00|11688.2|11682.2|11688.7|11682.7|11688.7|11682.7|11685.7|11679.7|48
1581450600000|2020-02-11 19:50:00|11689.2|11683.2|11687.7|11681.7|11690.7|11684.7|11686.7|11680.7|39
1581450900000|2020-02-11 19:55:00|11688.7|11682.7|11678.7|11672.7|11688.7|11682.7|11677.7|11671.7|229
1581451200000|2020-02-11 20:00:00|11678.2|11672.2|11676.7|11670.7|11681.7|11675.7|11676.7|11670.7|162
1581451500000|2020-02-11 20:05:00|11677.2|11671.2|11676.2|11670.2|11681.7|11675.7|11675.7|11669.7|72
1581451800000|2020-02-11 20:10:00|11676.7|11670.7|11669.2|11663.2|11676.7|11670.7|11668.7|11662.7|489
1581452100000|2020-02-11 20:15:00|11668.7|11662.7|11667.2|11661.2|11671.2|11665.2|11663.7|11657.7|289
1581452400000|2020-02-11 20:20:00|11666.7|11660.7|11673.2|11667.2|11673.2|11667.2|11663.7|11657.7|111
1581452700000|2020-02-11 20:25:00|11672.7|11666.7|11673.7|11667.7|11674.2|11668.2|11671.2|11665.2|65
1581453000000|2020-02-11 20:30:00|11672.7|11666.7|11670.2|11664.2|11674.7|11668.7|11668.2|11662.2|177
1581453300000|2020-02-11 20:35:00|11670.7|11664.7|11673.2|11667.2|11675.7|11669.7|11669.7|11663.7|137
1581453600000|2020-02-11 20:40:00|11672.7|11666.7|11676.7|11670.7|11677.7|11671.7|11672.2|11666.2|114
1581453900000|2020-02-11 20:45:00|11675.7|11669.7|11669.7|11663.7|11677.2|11671.2|11669.7|11663.7|118
1581454200000|2020-02-11 20:50:00|11670.2|11664.2|11674.7|11668.7|11675.7|11669.7|11668.2|11662.2|215
1581454500000|2020-02-11 20:55:00|11674.2|11668.2|11673.7|11667.7|11675.7|11669.7|11671.7|11665.7|184
1581454800000|2020-02-11 21:00:00|11678.8|11664.8|11680.2|11666.2|11682.3|11668.3|11678.1|11664.1|8
1581455100000|2020-02-11 21:05:00|11679.5|11665.5|11678.1|11664.1|11680.9|11666.9|11677.4|11663.4|0
1581455400000|2020-02-11 21:10:00|11679.5|11665.5|11680.4|11666.4|11680.9|11666.9|11678.1|11664.1|0
1581455700000|2020-02-11 21:15:00|11680.5|11666.5|11679.5|11665.5|11680.6|11666.6|11679.2|11665.2|0
1581456000000|2020-02-11 21:20:00|11679.4|11665.4|11679.3|11665.3|11679.5|11665.5|11679.1|11665.1|0
1581456300000|2020-02-11 21:25:00|11679.2|11665.2|11679.4|11665.4|11679.5|11665.5|11679|11665|0
1581456600000|2020-02-11 21:30:00|11679.1|11665.1|11684|11670|11684.7|11670.7|11678.4|11664.4|0
1581456900000|2020-02-11 21:35:00|11683.3|11669.3|11684.7|11670.7|11686.1|11672.1|11682.6|11668.6|0
1581457200000|2020-02-11 21:40:00|11684|11670|11681.2|11667.2|11684|11670|11680.5|11666.5|0
1581457500000|2020-02-11 21:45:00|11681.9|11667.9|11683.3|11669.3|11683.3|11669.3|11679.8|11665.8|0
1581457800000|2020-02-11 21:50:00|11682.6|11668.6|11684|11670|11684.7|11670.7|11682.6|11668.6|0
1581458100000|2020-02-11 21:55:00|11684.7|11670.7|11684.4|11670.4|11685.4|11671.4|11684|11670|0
1581458400000|2020-02-11 22:00:00|11684|11670|11683.4|11669.4|11684|11670|11682.9|11668.9|0
1581458700000|2020-02-11 22:05:00|11682.9|11668.9|11683.4|11669.4|11683.4|11669.4|11682.7|11668.7|0
1581459000000|2020-02-11 22:10:00|11683.5|11669.5|11682.8|11668.8|11683.5|11669.5|11682.3|11668.3|0
1581459300000|2020-02-11 22:15:00|11682.5|11668.5|11683.1|11669.1|11683.2|11669.2|11682.5|11668.5|0
1581459600000|2020-02-11 22:20:00|11683.2|11669.2|11682.9|11668.9|11683.2|11669.2|11682.9|11668.9|0
1581459900000|2020-02-11 22:25:00|11682.2|11668.2|11683.9|11669.9|11685|11671|11682.2|11668.2|0
1581460200000|2020-02-11 22:30:00|11683.7|11669.7|11684|11670|11685.2|11671.2|11683.7|11669.7|0
1581461100000|2020-02-11 22:45:00|11684.7|11670.7|11684.7|11670.7|11684.7|11670.7|11684.7|11670.7|0
1581461400000|2020-02-11 22:50:00|11685.3|11671.3|11685|11671|11685.3|11671.3|11684.7|11670.7|0
1581461700000|2020-02-11 22:55:00|11685.1|11671.1|11685.4|11671.4|11685.9|11671.9|11685.1|11671.1|0
1581462000000|2020-02-11 23:00:00|11688.2|11674.2|11688.5|11674.5|11690.6|11676.6|11685.4|11671.4|0
1581462300000|2020-02-11 23:05:00|11689.2|11675.2|11690.6|11676.6|11691.3|11677.3|11689.2|11675.2|0
1581462600000|2020-02-11 23:10:00|11689.9|11675.9|11691.3|11677.3|11691.3|11677.3|11689.2|11675.2|0
1581462900000|2020-02-11 23:15:00|11690.6|11676.6|11691.3|11677.3|11691.3|11677.3|11690.3|11676.3|0
1581463200000|2020-02-11 23:20:00|11691|11677|11690.3|11676.3|11691|11677|11690|11676|0
1581463500000|2020-02-11 23:25:00|11690|11676|11691|11677|11691|11677|11689.6|11675.6|0
1581463800000|2020-02-11 23:30:00|11690.3|11676.3|11690.3|11676.3|11690.3|11676.3|11689.6|11675.6|0
1581464100000|2020-02-11 23:35:00|11690|11676|11693.8|11679.8|11693.8|11679.8|11689.6|11675.6|0
1581464400000|2020-02-11 23:40:00|11693.1|11679.1|11692.4|11678.4|11693.8|11679.8|11692.4|11678.4|0
1581464700000|2020-02-11 23:45:00|11693.1|11679.1|11690.3|11676.3|11693.1|11679.1|11686.9|11672.9|0
1581465000000|2020-02-11 23:50:00|11691|11677|11688.9|11674.9|11691|11677|11688.9|11674.9|0
1581465300000|2020-02-11 23:55:00|11689.3|11675.3|11688.9|11674.9|11690.3|11676.3|11688.9|11674.9|0
1581465600000|2020-02-12 00:00:00|11688.2|11674.2|11683.4|11669.4|11693.1|11679.1|11683.4|11669.4|0
1581465900000|2020-02-12 00:05:00|11683|11669|11687.5|11673.5|11688.9|11674.9|11681.3|11667.3|0
1581466200000|2020-02-12 00:10:00|11686.8|11672.8|11688.2|11674.2|11688.9|11674.9|11684.1|11670.1|0
1581466500000|2020-02-12 00:15:00|11688.6|11674.6|11686.5|11672.5|11689.5|11675.5|11684.8|11670.8|0
1581466800000|2020-02-12 00:20:00|11686.8|11672.8|11681.9|11667.9|11686.8|11672.8|11681.9|11667.9|0
1581467100000|2020-02-12 00:25:00|11682|11668|11682.4|11668.4|11686.8|11672.8|11679.8|11665.8|0
1581467400000|2020-02-12 00:30:00|11682.2|11668.2|11677.9|11663.9|11682.2|11668.2|11677.6|11663.6|0
1581467700000|2020-02-12 00:35:00|11677.7|11663.7|11679.4|11665.4|11682.4|11668.4|11677.6|11663.6|0
1581468000000|2020-02-12 00:40:00|11677.9|11663.9|11679.8|11665.8|11680.1|11666.1|11677.6|11663.6|0
1581468300000|2020-02-12 00:45:00|11663.4|11659.4|11654.9|11650.9|11674.9|11670.9|11654.9|11650.9|4351
1581468600000|2020-02-12 00:50:00|11653.9|11649.9|11665.9|11661.9|11666.9|11662.9|11649.4|11645.4|2221
1581468900000|2020-02-12 00:55:00|11666.4|11662.4|11682.9|11678.9|11682.9|11678.9|11666.4|11662.4|1960
1581469200000|2020-02-12 01:00:00|11683.9|11679.9|11693.9|11689.9|11704.9|11700.9|11680.9|11676.9|5822
1581469500000|2020-02-12 01:05:00|11694.9|11690.9|11705.9|11701.9|11710.9|11706.9|11691.9|11687.9|5087
1581469800000|2020-02-12 01:10:00|11703.9|11699.9|11717.9|11713.9|11718.9|11714.9|11694.9|11690.9|4053
1581470100000|2020-02-12 01:15:00|11718.9|11714.9|11720.9|11716.9|11726.9|11722.9|11712.9|11708.9|4959
1581470400000|2020-02-12 01:20:00|11721.9|11717.9|11730.4|11726.4|11738.9|11734.9|11721.9|11717.9|4373
1581470700000|2020-02-12 01:25:00|11730.9|11726.9|11711.9|11707.9|11732.9|11728.9|11711.9|11707.9|3390
1581471000000|2020-02-12 01:30:00|11710.9|11706.9|11709.9|11705.9|11717.9|11713.9|11704.9|11700.9|3174
1581471300000|2020-02-12 01:35:00|11710.4|11706.4|11721.9|11717.9|11723.9|11719.9|11705.9|11701.9|2146
1581471600000|2020-02-12 01:40:00|11722.4|11718.4|11727.9|11723.9|11731.9|11727.9|11719.9|11715.9|2167
1581471900000|2020-02-12 01:45:00|11728.9|11724.9|11721.4|11717.4|11729.9|11725.9|11719.9|11715.9|1623
1581472200000|2020-02-12 01:50:00|11721.9|11717.9|11725.9|11721.9|11725.9|11721.9|11717.9|11713.9|1204
1581472500000|2020-02-12 01:55:00|11725.4|11721.4|11737.9|11733.9|11739.9|11735.9|11724.9|11720.9|2740
1581472800000|2020-02-12 02:00:00|11737.4|11733.4|11740.9|11736.9|11744.9|11740.9|11734.9|11730.9|2731
1581473100000|2020-02-12 02:05:00|11741.4|11737.4|11746.9|11742.9|11750.9|11746.9|11741.4|11737.4|2748
1581473400000|2020-02-12 02:10:00|11747.9|11743.9|11743.4|11739.4|11748.9|11744.9|11741.9|11737.9|1380
1581473700000|2020-02-12 02:15:00|11743.9|11739.9|11745.9|11741.9|11749.9|11745.9|11743.9|11739.9|881
1581474000000|2020-02-12 02:20:00|11746.4|11742.4|11748.9|11744.9|11749.9|11745.9|11742.9|11738.9|1054
1581474300000|2020-02-12 02:25:00|11749.4|11745.4|11753.9|11749.9|11754.9|11750.9|11749.4|11745.4|1481
1581474600000|2020-02-12 02:30:00|11754.9|11750.9|11762.9|11758.9|11763.9|11759.9|11754.9|11750.9|2537
1581474900000|2020-02-12 02:35:00|11763.9|11759.9|11758.9|11754.9|11766.9|11762.9|11758.9|11754.9|1695
1581475200000|2020-02-12 02:40:00|11759.9|11755.9|11753.9|11749.9|11761.9|11757.9|11753.4|11749.4|1281
1581475500000|2020-02-12 02:45:00|11754.4|11750.4|11748.9|11744.9|11757.9|11753.9|11748.9|11744.9|1359
1581475800000|2020-02-12 02:50:00|11749.4|11745.4|11742.4|11738.4|11751.9|11747.9|11739.9|11735.9|1886
1581476100000|2020-02-12 02:55:00|11742.9|11738.9|11744.9|11740.9|11747.9|11743.9|11741.9|11737.9|1006
1581476400000|2020-02-12 03:00:00|11745.4|11741.4|11749.9|11745.9|11750.9|11746.9|11744.9|11740.9|1057
1581476700000|2020-02-12 03:05:00|11750.9|11746.9|11755.9|11751.9|11756.9|11752.9|11749.9|11745.9|953
1581477000000|2020-02-12 03:10:00|11756.4|11752.4|11757.9|11753.9|11758.9|11754.9|11752.9|11748.9|697
1581477300000|2020-02-12 03:15:00|11758.4|11754.4|11758.4|11754.4|11759.9|11755.9|11755.4|11751.4|595
1581477600000|2020-02-12 03:20:00|11758.9|11754.9|11758.9|11754.9|11761.9|11757.9|11757.9|11753.9|614
1581477900000|2020-02-12 03:25:00|11759.4|11755.4|11758.9|11754.9|11761.9|11757.9|11755.9|11751.9|590
1581478200000|2020-02-12 03:30:00|11757.9|11753.9|11759.9|11755.9|11760.9|11756.9|11757.9|11753.9|297
1581478500000|2020-02-12 03:35:00|11760.9|11756.9|11760.9|11756.9|11762.9|11758.9|11759.9|11755.9|383
1581478800000|2020-02-12 03:40:00|11759.9|11755.9|11759.9|11755.9|11760.9|11756.9|11757.9|11753.9|334
1581479100000|2020-02-12 03:45:00|11758.9|11754.9|11763.4|11759.4|11763.9|11759.9|11758.9|11754.9|428
1581479400000|2020-02-12 03:50:00|11763.9|11759.9|11765.9|11761.9|11765.9|11761.9|11763.4|11759.4|614
1581479700000|2020-02-12 03:55:00|11766.4|11762.4|11760.9|11756.9|11767.9|11763.9|11758.9|11754.9|817
1581480000000|2020-02-12 04:00:00|11761.9|11757.9|11765.9|11761.9|11766.9|11762.9|11761.9|11757.9|506
1581480300000|2020-02-12 04:05:00|11765.4|11761.4|11768.9|11764.9|11770.9|11766.9|11764.9|11760.9|853
1581480600000|2020-02-12 04:10:00|11769.9|11765.9|11768.9|11764.9|11773.9|11769.9|11766.9|11762.9|979
1581480900000|2020-02-12 04:15:00|11769.9|11765.9|11769.9|11765.9|11770.9|11766.9|11764.9|11760.9|610
1581481200000|2020-02-12 04:20:00|11770.4|11766.4|11774.9|11770.9|11775.9|11771.9|11769.9|11765.9|697
1581481500000|2020-02-12 04:25:00|11775.4|11771.4|11781.9|11777.9|11781.9|11777.9|11774.9|11770.9|1542
1581481800000|2020-02-12 04:30:00|11781.4|11777.4|11777.9|11773.9|11781.4|11777.4|11777.9|11773.9|657
1581482100000|2020-02-12 04:35:00|11778.9|11774.9|11778.9|11774.9|11779.4|11775.4|11776.9|11772.9|580
1581482400000|2020-02-12 04:40:00|11778.4|11774.4|11780.9|11776.9|11780.9|11776.9|11777.9|11773.9|671
1581482700000|2020-02-12 04:45:00|11780.4|11776.4|11787.9|11783.9|11789.9|11785.9|11780.4|11776.4|1951
1581483000000|2020-02-12 04:50:00|11786.9|11782.9|11785.9|11781.9|11787.9|11783.9|11780.9|11776.9|1050
1581483300000|2020-02-12 04:55:00|11786.9|11782.9|11785.9|11781.9|11786.9|11782.9|11783.9|11779.9|626
1581483600000|2020-02-12 05:00:00|11784.9|11780.9|11792.9|11788.9|11793.9|11789.9|11784.9|11780.9|1728
1581483900000|2020-02-12 05:05:00|11793.9|11789.9|11791.9|11787.9|11797.9|11793.9|11791.9|11787.9|1918
1581484200000|2020-02-12 05:10:00|11792.9|11788.9|11786.9|11782.9|11793.9|11789.9|11786.9|11782.9|1183
1581484500000|2020-02-12 05:15:00|11787.9|11783.9|11776.9|11772.9|11787.9|11783.9|11776.9|11772.9|1819
1581484800000|2020-02-12 05:20:00|11776.4|11772.4|11775.9|11771.9|11779.9|11775.9|11774.9|11770.9|1235
1581485100000|2020-02-12 05:25:00|11774.9|11770.9|11767.9|11763.9|11781.9|11777.9|11766.9|11762.9|2433
1581485400000|2020-02-12 05:30:00|11766.9|11762.9|11769.4|11765.4|11772.9|11768.9|11763.9|11759.9|2682
1581485700000|2020-02-12 05:35:00|11769.9|11765.9|11765.9|11761.9|11769.9|11765.9|11761.9|11757.9|1652
1581486000000|2020-02-12 05:40:00|11766.9|11762.9|11772.9|11768.9|11772.9|11768.9|11765.4|11761.4|2509
1581486300000|2020-02-12 05:45:00|11776.9|11762.9|11775.9|11761.9|11776.9|11762.9|11775.9|11761.9|12
1581486600000|2020-02-12 05:50:00|11776.2|11762.2|11778.1|11764.1|11778.1|11764.1|11775.9|11761.9|0
1581486900000|2020-02-12 05:55:00|11778.4|11764.4|11780.1|11766.1|11782.6|11768.6|11777.7|11763.7|0
1581487200000|2020-02-12 06:00:00|11780|11766|11782.9|11768.9|11782.9|11768.9|11778.1|11764.1|0
1581487500000|2020-02-12 06:05:00|11782.6|11768.6|11783.6|11769.6|11783.6|11769.6|11782.6|11768.6|0
1581487800000|2020-02-12 06:10:00|11783.3|11769.3|11780.7|11766.7|11787.4|11773.4|11780.7|11766.7|0
1581488100000|2020-02-12 06:15:00|11781.7|11767.7|11779.9|11765.9|11781.7|11767.7|11773.7|11759.7|0
1581488400000|2020-02-12 06:20:00|11780|11766|11783.5|11769.5|11783.5|11769.5|11780|11766|0
1581488700000|2020-02-12 06:25:00|11783.6|11769.6|11779.1|11765.1|11783.6|11769.6|11779|11765|0
1581489000000|2020-02-12 06:30:00|11780.9|11766.9|11781|11767|11781.1|11767.1|11779.1|11765.1|0
1581489300000|2020-02-12 06:35:00|11780.9|11766.9|11778.5|11764.5|11781|11767|11778.5|11764.5|0
1581489600000|2020-02-12 06:40:00|11778.6|11764.6|11780.8|11766.8|11780.9|11766.9|11778.5|11764.5|0
1581489900000|2020-02-12 06:45:00|11780.9|11766.9|11781.4|11767.4|11781.4|11767.4|11780.8|11766.8|0
1581490200000|2020-02-12 06:50:00|11781.3|11767.3|11780.8|11766.8|11783.2|11769.2|11780.7|11766.7|0
1581490500000|2020-02-12 06:55:00|11780.7|11766.7|11780.9|11766.9|11780.9|11766.9|11778.9|11764.9|0
1581490800000|2020-02-12 07:00:00|11781.1|11767.1|11783.9|11777.9|11785.9|11779.9|11779.9|11766.9|584
1581491100000|2020-02-12 07:05:00|11783.4|11777.4|11777.9|11771.9|11783.4|11777.4|11776.9|11770.9|268
1581491400000|2020-02-12 07:10:00|11778.9|11772.9|11776.9|11770.9|11779.9|11773.9|11774.9|11768.9|272
1581491700000|2020-02-12 07:15:00|11775.9|11769.9|11781.9|11775.9|11781.9|11775.9|11775.9|11769.9|268
1581492000000|2020-02-12 07:20:00|11780.9|11774.9|11777.9|11771.9|11780.9|11774.9|11776.9|11770.9|255
1581492300000|2020-02-12 07:25:00|11778.4|11772.4|11780.9|11774.9|11781.9|11775.9|11778.4|11772.4|130
1581492600000|2020-02-12 07:30:00|11781.4|11775.4|11782.9|11776.9|11782.9|11776.9|11778.9|11772.9|202
1581492900000|2020-02-12 07:35:00|11783.4|11777.4|11782.9|11776.9|11785.9|11779.9|11782.9|11776.9|231
1581493200000|2020-02-12 07:40:00|11783.4|11777.4|11783.9|11777.9|11784.9|11778.9|11781.9|11775.9|150
1581493500000|2020-02-12 07:45:00|11782.9|11776.9|11779.9|11773.9|11782.9|11776.9|11779.9|11773.9|124
1581493800000|2020-02-12 07:50:00|11778.9|11772.9|11779.9|11773.9|11779.9|11773.9|11776.9|11770.9|164
1581494100000|2020-02-12 07:55:00|11780.9|11774.9|11779.9|11773.9|11780.9|11774.9|11778.9|11772.9|87
1581494400000|2020-02-12 08:00:00|11780.9|11774.9|11781.9|11775.9|11782.9|11776.9|11778.9|11772.9|127
1581494700000|2020-02-12 08:05:00|11780.9|11774.9|11777.9|11771.9|11782.9|11776.9|11776.9|11770.9|201
1581495000000|2020-02-12 08:10:00|11777.4|11771.4|11779.9|11773.9|11780.9|11774.9|11776.9|11770.9|75
1581495300000|2020-02-12 08:15:00|11779.4|11773.4|11780.9|11774.9|11781.9|11775.9|11779.4|11773.4|45
1581495600000|2020-02-12 08:20:00|11780.4|11774.4|11783.4|11777.4|11783.9|11777.9|11778.9|11772.9|106
1581495900000|2020-02-12 08:25:00|11782.9|11776.9|11790.4|11784.4|11791.9|11785.9|11782.4|11776.4|638
1581496200000|2020-02-12 08:30:00|11790.9|11784.9|11802.9|11796.9|11804.9|11798.9|11789.9|11783.9|1250
1581496500000|2020-02-12 08:35:00|11803.4|11797.4|11796.9|11790.9|11803.4|11797.4|11794.9|11788.9|431
1581496800000|2020-02-12 08:40:00|11797.9|11791.9|11802.9|11796.9|11803.9|11797.9|11796.9|11790.9|265
1581497100000|2020-02-12 08:45:00|11803.4|11797.4|11810.9|11804.9|11811.9|11805.9|11802.9|11796.9|623
1581497400000|2020-02-12 08:50:00|11809.9|11803.9|11810.9|11804.9|11810.9|11804.9|11806.9|11800.9|413
1581497700000|2020-02-12 08:55:00|11811.9|11805.9|11812.9|11806.9|11815.9|11809.9|11811.4|11805.4|581
1581498000000|2020-02-12 09:00:00|11813.9|11807.9|11808.9|11802.9|11815.9|11809.9|11808.9|11802.9|620
1581498300000|2020-02-12 09:05:00|11808.4|11802.4|11806.9|11800.9|11808.9|11802.9|11806.9|11800.9|240
1581498600000|2020-02-12 09:10:00|11806.4|11800.4|11807.9|11801.9|11808.9|11802.9|11804.9|11798.9|245
1581498900000|2020-02-12 09:15:00|11806.9|11800.9|11808.9|11802.9|11808.9|11802.9|11803.9|11797.9|184
1581499200000|2020-02-12 09:20:00|11807.9|11801.9|11805.9|11799.9|11809.9|11803.9|11805.9|11799.9|224
1581499500000|2020-02-12 09:25:00|11806.9|11800.9|11806.9|11800.9|11807.9|11801.9|11804.9|11798.9|77
1581499800000|2020-02-12 09:30:00|11807.4|11801.4|11805.9|11799.9|11808.4|11802.4|11805.9|11799.9|86
1581500100000|2020-02-12 09:35:00|11806.9|11800.9|11810.9|11804.9|11810.9|11804.9|11806.9|11800.9|159
1581500400000|2020-02-12 09:40:00|11811.9|11805.9|11810.9|11804.9|11811.9|11805.9|11808.9|11802.9|150
1581500700000|2020-02-12 09:45:00|11809.9|11803.9|11808.9|11802.9|11811.4|11805.4|11807.9|11801.9|121
1581501000000|2020-02-12 09:50:00|11807.9|11801.9|11806.9|11800.9|11808.9|11802.9|11806.9|11800.9|160
1581501300000|2020-02-12 09:55:00|11807.9|11801.9|11807.9|11801.9|11809.9|11803.9|11807.9|11801.9|85
1581501600000|2020-02-12 10:00:00|11808.4|11802.4|11804.9|11798.9|11808.4|11802.4|11804.9|11798.9|145
1581501900000|2020-02-12 10:05:00|11805.9|11799.9|11807.9|11801.9|11808.9|11802.9|11805.4|11799.4|82
1581502200000|2020-02-12 10:10:00|11807.4|11801.4|11807.9|11801.9|11807.9|11801.9|11806.9|11800.9|45
1581502500000|2020-02-12 10:15:00|11808.4|11802.4|11807.9|11801.9|11808.9|11802.9|11807.9|11801.9|38
1581502800000|2020-02-12 10:20:00|11808.9|11802.9|11807.9|11801.9|11808.9|11802.9|11805.9|11799.9|54
1581503100000|2020-02-12 10:25:00|11806.9|11800.9|11805.9|11799.9|11806.9|11800.9|11803.9|11797.9|144
1581503400000|2020-02-12 10:30:00|11804.9|11798.9|11799.9|11793.9|11805.9|11799.9|11799.9|11793.9|208
1581503700000|2020-02-12 10:35:00|11800.4|11794.4|11799.9|11793.9|11800.4|11794.4|11797.9|11791.9|255
1581504000000|2020-02-12 10:40:00|11799.4|11793.4|11802.4|11796.4|11803.9|11797.9|11799.4|11793.4|137
1581504300000|2020-02-12 10:45:00|11802.9|11796.9|11805.9|11799.9|11805.9|11799.9|11801.9|11795.9|135
1581504600000|2020-02-12 10:50:00|11804.9|11798.9|11805.9|11799.9|11805.9|11799.9|11802.9|11796.9|73
1581504900000|2020-02-12 10:55:00|11806.4|11800.4|11807.9|11801.9|11807.9|11801.9|11805.9|11799.9|136
1581505200000|2020-02-12 11:00:00|11807.4|11801.4|11808.9|11802.9|11810.9|11804.9|11806.9|11800.9|188
1581505500000|2020-02-12 11:05:00|11809.4|11803.4|11808.9|11802.9|11810.9|11804.9|11808.9|11802.9|87
1581505800000|2020-02-12 11:10:00|11808.4|11802.4|11805.9|11799.9|11808.9|11802.9|11804.9|11798.9|129
1581506100000|2020-02-12 11:15:00|11806.4|11800.4|11807.9|11801.9|11809.4|11803.4|11805.9|11799.9|45
1581506400000|2020-02-12 11:20:00|11806.9|11800.9|11805.9|11799.9|11806.9|11800.9|11805.9|11799.9|82
1581506700000|2020-02-12 11:25:00|11806.9|11800.9|11807.4|11801.4|11809.9|11803.9|11805.4|11799.4|182
1581507000000|2020-02-12 11:30:00|11806.9|11800.9|11806.9|11800.9|11806.9|11800.9|11805.9|11799.9|24
1581507300000|2020-02-12 11:35:00|11805.9|11799.9|11808.4|11802.4|11808.9|11802.9|11805.9|11799.9|51
1581507600000|2020-02-12 11:40:00|11808.9|11802.9|11807.4|11801.4|11808.9|11802.9|11806.9|11800.9|36
1581507900000|2020-02-12 11:45:00|11806.9|11800.9|11806.9|11800.9|11806.9|11800.9|11805.9|11799.9|32
1581508200000|2020-02-12 11:50:00|11807.4|11801.4|11808.9|11802.9|11809.9|11803.9|11806.9|11800.9|71
1581508500000|2020-02-12 11:55:00|11808.4|11802.4|11807.9|11801.9|11808.4|11802.4|11806.9|11800.9|38
1581508800000|2020-02-12 12:00:00|11807.4|11801.4|11807.9|11801.9|11807.9|11801.9|11805.9|11799.9|44
1581509100000|2020-02-12 12:05:00|11807.4|11801.4|11804.9|11798.9|11807.9|11801.9|11804.9|11798.9|85
1581509400000|2020-02-12 12:10:00|11803.9|11797.9|11805.9|11799.9|11806.9|11800.9|11803.9|11797.9|70
1581509700000|2020-02-12 12:15:00|11806.9|11800.9|11808.9|11802.9|11810.9|11804.9|11806.9|11800.9|320
1581510000000|2020-02-12 12:20:00|11809.4|11803.4|11810.9|11804.9|11811.9|11805.9|11808.9|11802.9|146
1581510300000|2020-02-12 12:25:00|11811.9|11805.9|11810.9|11804.9|11811.9|11805.9|11810.9|11804.9|67
1581510600000|2020-02-12 12:30:00|11809.9|11803.9|11808.4|11802.4|11810.9|11804.9|11807.9|11801.9|128
1581510900000|2020-02-12 12:35:00|11808.9|11802.9|11807.9|11801.9|11809.9|11803.9|11807.9|11801.9|63
1581511200000|2020-02-12 12:40:00|11808.9|11802.9|11808.9|11802.9|11809.9|11803.9|11808.9|11802.9|47
1581511500000|2020-02-12 12:45:00|11809.9|11803.9|11805.9|11799.9|11809.9|11803.9|11805.9|11799.9|219
1581511800000|2020-02-12 12:50:00|11806.9|11800.9|11806.9|11800.9|11808.9|11802.9|11805.9|11799.9|66
1581512100000|2020-02-12 12:55:00|11807.4|11801.4|11807.9|11801.9|11808.9|11802.9|11807.4|11801.4|34
1581512400000|2020-02-12 13:00:00|11806.9|11800.9|11806.9|11800.9|11807.9|11801.9|11805.9|11799.9|60
1581512700000|2020-02-12 13:05:00|11807.4|11801.4|11808.4|11802.4|11808.9|11802.9|11807.4|11801.4|55
1581513000000|2020-02-12 13:10:00|11808.9|11802.9|11809.9|11803.9|11809.9|11803.9|11808.4|11802.4|55
1581513300000|2020-02-12 13:15:00|11810.9|11804.9|11810.9|11804.9|11811.9|11805.9|11809.9|11803.9|127
1581513600000|2020-02-12 13:20:00|11809.9|11803.9|11810.9|11804.9|11810.9|11804.9|11808.9|11802.9|98
1581513900000|2020-02-12 13:25:00|11810.4|11804.4|11809.9|11803.9|11811.9|11805.9|11809.9|11803.9|77
1581514200000|2020-02-12 13:30:00|11808.9|11802.9|11811.9|11805.9|11811.9|11805.9|11807.9|11801.9|80
1581514500000|2020-02-12 13:35:00|11810.9|11804.9|11809.9|11803.9|11810.9|11804.9|11807.9|11801.9|98
1581514800000|2020-02-12 13:40:00|11808.9|11802.9|11809.9|11803.9|11810.9|11804.9|11808.9|11802.9|40
1581515100000|2020-02-12 13:45:00|11808.9|11802.9|11807.9|11801.9|11808.9|11802.9|11807.9|11801.9|59
1581515400000|2020-02-12 13:50:00|11806.9|11800.9|11810.9|11804.9|11811.9|11805.9|11806.9|11800.9|108
1581515700000|2020-02-12 13:55:00|11811.4|11805.4|11809.9|11803.9|11811.4|11805.4|11808.9|11802.9|95
1581516000000|2020-02-12 14:00:00|11810.9|11804.9|11811.9|11805.9|11811.9|11805.9|11809.9|11803.9|72
1581516300000|2020-02-12 14:05:00|11811.4|11805.4|11818.9|11812.9|11819.9|11813.9|11811.4|11805.4|724
1581516600000|2020-02-12 14:10:00|11817.9|11811.9|11825.4|11819.4|11826.9|11820.9|11817.9|11811.9|519
1581516900000|2020-02-12 14:15:00|11825.9|11819.9|11823.9|11817.9|11826.9|11820.9|11823.9|11817.9|262
1581517200000|2020-02-12 14:20:00|11822.9|11816.9|11823.9|11817.9|11823.9|11817.9|11820.9|11814.9|168
1581517500000|2020-02-12 14:25:00|11824.9|11818.9|11827.4|11821.4|11829.4|11823.4|11823.9|11817.9|378
1581517800000|2020-02-12 14:30:00|11826.9|11820.9|11832.9|11826.9|11834.9|11828.9|11825.9|11819.9|883
1581518100000|2020-02-12 14:35:00|11833.9|11827.9|11829.9|11823.9|11833.9|11827.9|11825.9|11819.9|535
1581518400000|2020-02-12 14:40:00|11830.4|11824.4|11821.9|11815.9|11830.9|11824.9|11820.9|11814.9|675
1581518700000|2020-02-12 14:45:00|11822.4|11816.4|11818.9|11812.9|11824.9|11818.9|11817.9|11811.9|464
1581519000000|2020-02-12 14:50:00|11816.9|11810.9|11802.9|11796.9|11816.9|11810.9|11788.9|11782.9|3290
1581519300000|2020-02-12 14:55:00|11802.4|11796.4|11813.9|11807.9|11813.9|11807.9|11798.9|11792.9|893
1581519600000|2020-02-12 15:00:00|11814.9|11808.9|11797.9|11791.9|11815.9|11809.9|11797.9|11791.9|1170
1581519900000|2020-02-12 15:05:00|11797.4|11791.4|11798.9|11792.9|11803.9|11797.9|11793.9|11787.9|861
1581520200000|2020-02-12 15:10:00|11799.9|11793.9|11802.9|11796.9|11805.9|11799.9|11796.4|11790.4|420
1581520500000|2020-02-12 15:15:00|11801.9|11795.9|11804.4|11798.4|11806.9|11800.9|11799.9|11793.9|329
1581520800000|2020-02-12 15:20:00|11804.9|11798.9|11804.9|11798.9|11807.9|11801.9|11800.9|11794.9|409
1581521100000|2020-02-12 15:25:00|11803.9|11797.9|11804.9|11798.9|11805.9|11799.9|11799.9|11793.9|358
1581521400000|2020-02-12 15:30:00|11803.9|11797.9|11804.9|11798.9|11809.9|11803.9|11803.4|11797.4|339
1581521700000|2020-02-12 15:35:00|11805.9|11799.9|11810.9|11804.9|11810.9|11804.9|11804.9|11798.9|202
1581522000000|2020-02-12 15:40:00|11809.9|11803.9|11805.4|11799.4|11810.9|11804.9|11802.9|11796.9|341
1581522300000|2020-02-12 15:45:00|11804.9|11798.9|11806.9|11800.9|11807.9|11801.9|11804.9|11798.9|150
1581522600000|2020-02-12 15:50:00|11807.4|11801.4|11809.9|11803.9|11809.9|11803.9|11806.9|11800.9|172
1581522900000|2020-02-12 15:55:00|11810.9|11804.9|11807.9|11801.9|11813.9|11807.9|11806.9|11800.9|470
1581523200000|2020-02-12 16:00:00|11808.9|11802.9|11813.9|11807.9|11813.9|11807.9|11807.9|11801.9|280
1581523500000|2020-02-12 16:05:00|11814.9|11808.9|11814.9|11808.9|11814.9|11808.9|11810.9|11804.9|262
1581523800000|2020-02-12 16:10:00|11813.9|11807.9|11813.9|11807.9|11813.9|11807.9|11811.9|11805.9|173
1581524100000|2020-02-12 16:15:00|11813.4|11807.4|11824.9|11818.9|11826.4|11820.4|11812.9|11806.9|907
1581524400000|2020-02-12 16:20:00|11825.4|11819.4|11828.9|11822.9|11829.9|11823.9|11821.9|11815.9|655
1581524700000|2020-02-12 16:25:00|11829.4|11823.4|11827.9|11821.9|11829.9|11823.9|11823.9|11817.9|282
1581525000000|2020-02-12 16:30:00|11828.4|11822.4|11821.9|11815.9|11828.4|11822.4|11818.9|11812.9|255
1581525300000|2020-02-12 16:35:00|11822.4|11816.4|11825.9|11819.9|11825.9|11819.9|11821.9|11815.9|107
1581525600000|2020-02-12 16:40:00|11826.9|11820.9|11818.9|11812.9|11826.9|11820.9|11817.9|11811.9|223
1581525900000|2020-02-12 16:45:00|11817.9|11811.9|11823.9|11817.9|11825.9|11819.9|11815.9|11809.9|279
1581526200000|2020-02-12 16:50:00|11824.4|11818.4|11826.9|11820.9|11828.4|11822.4|11823.9|11817.9|185
1581526500000|2020-02-12 16:55:00|11826.4|11820.4|11825.9|11819.9|11826.9|11820.9|11822.9|11816.9|86
1581526800000|2020-02-12 17:00:00|11826.4|11820.4|11828.9|11822.9|11830.9|11824.9|11826.4|11820.4|273
1581527100000|2020-02-12 17:05:00|11829.9|11823.9|11827.9|11821.9|11830.9|11824.9|11826.9|11820.9|154
1581527400000|2020-02-12 17:10:00|11826.9|11820.9|11822.9|11816.9|11826.9|11820.9|11820.9|11814.9|156
1581527700000|2020-02-12 17:15:00|11822.4|11816.4|11825.9|11819.9|11825.9|11819.9|11821.9|11815.9|79
1581528000000|2020-02-12 17:20:00|11826.9|11820.9|11824.9|11818.9|11826.9|11820.9|11824.9|11818.9|75
1581528300000|2020-02-12 17:25:00|11825.9|11819.9|11828.4|11822.4|11828.9|11822.9|11824.9|11818.9|89
1581528600000|2020-02-12 17:30:00|11828.9|11822.9|11828.9|11822.9|11829.9|11823.9|11824.9|11818.9|135
1581528900000|2020-02-12 17:35:00|11829.9|11823.9|11827.9|11821.9|11829.9|11823.9|11827.4|11821.4|66
1581529200000|2020-02-12 17:40:00|11826.9|11820.9|11827.9|11821.9|11827.9|11821.9|11826.9|11820.9|75
1581529500000|2020-02-12 17:45:00|11826.9|11820.9|11827.9|11821.9|11828.4|11822.4|11824.9|11818.9|88
1581529800000|2020-02-12 17:50:00|11826.9|11820.9|11826.4|11820.4|11826.9|11820.9|11825.9|11819.9|42
1581530100000|2020-02-12 17:55:00|11826.9|11820.9|11826.9|11820.9|11827.9|11821.9|11825.9|11819.9|29
1581530400000|2020-02-12 18:00:00|11827.9|11821.9|11824.9|11818.9|11828.9|11822.9|11822.9|11816.9|155
1581530700000|2020-02-12 18:05:00|11825.4|11819.4|11824.4|11818.4|11826.4|11820.4|11822.9|11816.9|36
1581531000000|2020-02-12 18:10:00|11823.9|11817.9|11824.9|11818.9|11825.4|11819.4|11822.9|11816.9|50
1581531300000|2020-02-12 18:15:00|11824.4|11818.4|11824.4|11818.4|11825.4|11819.4|11823.9|11817.9|24
1581531600000|2020-02-12 18:20:00|11823.9|11817.9|11824.4|11818.4|11825.9|11819.9|11822.9|11816.9|47
1581531900000|2020-02-12 18:25:00|11823.9|11817.9|11826.4|11820.4|11827.9|11821.9|11821.9|11815.9|81
1581532200000|2020-02-12 18:30:00|11825.9|11819.9|11831.9|11825.9|11831.9|11825.9|11825.4|11819.4|194
1581532500000|2020-02-12 18:35:00|11830.9|11824.9|11831.9|11825.9|11831.9|11825.9|11829.9|11823.9|94
1581532800000|2020-02-12 18:40:00|11830.9|11824.9|11829.9|11823.9|11831.9|11825.9|11829.4|11823.4|43
1581533100000|2020-02-12 18:45:00|11828.9|11822.9|11831.9|11825.9|11831.9|11825.9|11828.9|11822.9|62
1581533400000|2020-02-12 18:50:00|11830.9|11824.9|11828.9|11822.9|11831.9|11825.9|11828.9|11822.9|39
1581533700000|2020-02-12 18:55:00|11829.9|11823.9|11838.9|11832.9|11839.9|11833.9|11829.4|11823.4|523
1581534000000|2020-02-12 19:00:00|11839.4|11833.4|11837.4|11831.4|11841.9|11835.9|11835.9|11829.9|238
1581534300000|2020-02-12 19:05:00|11837.9|11831.9|11838.9|11832.9|11840.4|11834.4|11836.9|11830.9|56
1581534600000|2020-02-12 19:10:00|11839.4|11833.4|11837.9|11831.9|11840.4|11834.4|11837.9|11831.9|44
1581534900000|2020-02-12 19:15:00|11838.9|11832.9|11838.9|11832.9|11840.9|11834.9|11837.9|11831.9|35
1581535200000|2020-02-12 19:20:00|11839.4|11833.4|11841.9|11835.9|11842.9|11836.9|11838.9|11832.9|133
1581535500000|2020-02-12 19:25:00|11842.4|11836.4|11836.9|11830.9|11842.9|11836.9|11835.9|11829.9|138
1581535800000|2020-02-12 19:30:00|11835.9|11829.9|11836.9|11830.9|11838.4|11832.4|11835.9|11829.9|57
1581536100000|2020-02-12 19:35:00|11837.9|11831.9|11840.9|11834.9|11840.9|11834.9|11837.4|11831.4|32
1581536400000|2020-02-12 19:40:00|11840.4|11834.4|11839.9|11833.9|11840.9|11834.9|11839.9|11833.9|27
1581536700000|2020-02-12 19:45:00|11840.9|11834.9|11842.9|11836.9|11842.9|11836.9|11839.9|11833.9|54
1581537000000|2020-02-12 19:50:00|11843.9|11837.9|11841.9|11835.9|11843.9|11837.9|11841.9|11835.9|94
1581537300000|2020-02-12 19:55:00|11841.4|11835.4|11837.9|11831.9|11841.4|11835.4|11837.9|11831.9|132
1581537600000|2020-02-12 20:00:00|11838.4|11832.4|11841.9|11835.9|11842.9|11836.9|11838.4|11832.4|31
1581537900000|2020-02-12 20:05:00|11841.4|11835.4|11841.9|11835.9|11842.9|11836.9|11840.9|11834.9|33
1581538200000|2020-02-12 20:10:00|11841.4|11835.4|11834.9|11828.9|11841.4|11835.4|11832.9|11826.9|158
1581538500000|2020-02-12 20:15:00|11834.4|11828.4|11838.9|11832.9|11838.9|11832.9|11832.9|11826.9|34
1581538800000|2020-02-12 20:20:00|11837.9|11831.9|11841.4|11835.4|11841.9|11835.9|11837.9|11831.9|61
1581539100000|2020-02-12 20:25:00|11840.9|11834.9|11838.9|11832.9|11841.9|11835.9|11838.9|11832.9|77
1581539400000|2020-02-12 20:30:00|11838.4|11832.4|11837.9|11831.9|11838.9|11832.9|11832.9|11826.9|140
1581539700000|2020-02-12 20:35:00|11836.9|11830.9|11839.9|11833.9|11840.9|11834.9|11836.9|11830.9|127
1581540000000|2020-02-12 20:40:00|11840.9|11834.9|11839.9|11833.9|11840.9|11834.9|11838.4|11832.4|77
1581540300000|2020-02-12 20:45:00|11838.4|11832.4|11839.4|11833.4|11839.9|11833.9|11835.9|11829.9|148
1581540600000|2020-02-12 20:50:00|11839.9|11833.9|11839.9|11833.9|11839.9|11833.9|11837.4|11831.4|274
1581540900000|2020-02-12 20:55:00|11839.4|11833.4|11840.9|11834.9|11841.9|11835.9|11837.9|11831.9|299
1581541200000|2020-02-12 21:00:00|11843|11829|11843|11829|11850|11836|11842.3|11828.3|0
1581541500000|2020-02-12 21:05:00|11843.7|11829.7|11845.1|11831.1|11846.5|11832.5|11841.6|11827.6|0
1581541800000|2020-02-12 21:10:00|11845.8|11831.8|11849.5|11835.5|11850.3|11836.3|11844.4|11830.4|0
1581542100000|2020-02-12 21:15:00|11849.4|11835.4|11849.3|11835.3|11850|11836|11849|11835|0
1581542400000|2020-02-12 21:20:00|11849.1|11835.1|11849|11835|11849.7|11835.7|11848.7|11834.7|0
1581542700000|2020-02-12 21:25:00|11848.9|11834.9|11848.1|11834.1|11849.1|11835.1|11847.7|11833.7|0
1581543000000|2020-02-12 21:30:00|11848.9|11834.9|11848.9|11834.9|11849.6|11835.6|11847.5|11833.5|0
1581543300000|2020-02-12 21:35:00|11848.2|11834.2|11848.9|11834.9|11849.6|11835.6|11848.2|11834.2|0
1581543600000|2020-02-12 21:40:00|11849.6|11835.6|11848.9|11834.9|11849.6|11835.6|11848.2|11834.2|0
1581543900000|2020-02-12 21:45:00|11849.6|11835.6|11851|11837|11852.4|11838.4|11848.9|11834.9|0
1581544200000|2020-02-12 21:50:00|11851.7|11837.7|11851|11837|11851.7|11837.7|11849.6|11835.6|0
1581544500000|2020-02-12 21:55:00|11851.7|11837.7|11848.8|11834.8|11851.7|11837.7|11848.8|11834.8|0
1581544800000|2020-02-12 22:00:00|11849.3|11835.3|11847.2|11833.2|11849.5|11835.5|11846.2|11832.2|0
1581545100000|2020-02-12 22:05:00|11847.3|11833.3|11847.3|11833.3|11847.5|11833.5|11847.3|11833.3|0
1581545400000|2020-02-12 22:10:00|11847.5|11833.5|11847.3|11833.3|11847.6|11833.6|11847.1|11833.1|0
1581545700000|2020-02-12 22:15:00|11847.2|11833.2|11847.3|11833.3|11847.7|11833.7|11847.2|11833.2|0
1581546000000|2020-02-12 22:20:00|11847.4|11833.4|11847.4|11833.4|11847.5|11833.5|11847.4|11833.4|0
1581546300000|2020-02-12 22:25:00|11847.5|11833.5|11847.6|11833.6|11847.6|11833.6|11847.3|11833.3|0
1581546600000|2020-02-12 22:30:00|11847.7|11833.7|11847.6|11833.6|11848.8|11834.8|11847.6|11833.6|0
1581546900000|2020-02-12 22:35:00|11847.9|11833.9|11847.8|11833.8|11847.9|11833.9|11847.4|11833.4|0
1581547200000|2020-02-12 22:40:00|11847.7|11833.7|11847.7|11833.7|11847.8|11833.8|11847|11833|0
1581547500000|2020-02-12 22:45:00|11847.6|11833.6|11848.1|11834.1|11848.1|11834.1|11847.6|11833.6|0
1581547800000|2020-02-12 22:50:00|11848.3|11834.3|11847.8|11833.8|11848.4|11834.4|11847.8|11833.8|0
1581548100000|2020-02-12 22:55:00|11848.2|11834.2|11848.2|11834.2|11848.8|11834.8|11847.8|11833.8|0
1581548400000|2020-02-12 23:00:00|11851.7|11837.7|11850.7|11836.7|11852.1|11838.1|11847.9|11833.9|0
1581548700000|2020-02-12 23:05:00|11850.3|11836.3|11849.3|11835.3|11850.7|11836.7|11847.9|11833.9|0
1581549000000|2020-02-12 23:10:00|11848.9|11834.9|11850|11836|11850|11836|11848.9|11834.9|0
1581549300000|2020-02-12 23:15:00|11850.3|11836.3|11851.3|11837.3|11851.4|11837.4|11850.3|11836.3|0
1581549600000|2020-02-12 23:20:00|11851.1|11837.1|11850.4|11836.4|11851.1|11837.1|11850.4|11836.4|0
1581549900000|2020-02-12 23:25:00|11849.7|11835.7|11852.1|11838.1|11852.8|11838.8|11849.7|11835.7|0
1581550200000|2020-02-12 23:30:00|11852.4|11838.4|11853.5|11839.5|11853.8|11839.8|11851.4|11837.4|0
1581550500000|2020-02-12 23:35:00|11852.8|11838.8|11853.5|11839.5|11853.5|11839.5|11852.8|11838.8|0
1581550800000|2020-02-12 23:40:00|11852.8|11838.8|11854.2|11840.2|11854.5|11840.5|11852.8|11838.8|0
1581551100000|2020-02-12 23:45:00|11853.5|11839.5|11829|11815|11854.9|11840.9|11826.5|11812.5|0
1581551400000|2020-02-12 23:50:00|11829.7|11815.7|11812.9|11798.9|11846.5|11832.5|11810.8|11796.8|0
1581551700000|2020-02-12 23:55:00|11813.6|11799.6|11813.1|11799.1|11820.1|11806.1|11802.4|11788.4|0
1581552000000|2020-02-13 00:00:00|11813.8|11799.8|11817.1|11803.1|11819.4|11805.4|11805.4|11791.4|0
1581552300000|2020-02-13 00:05:00|11817.5|11803.5|11823.8|11809.8|11825.2|11811.2|11816.1|11802.1|0
1581552600000|2020-02-13 00:10:00|11824.1|11810.1|11824.1|11810.1|11825.2|11811.2|11821.3|11807.3|0
1581552900000|2020-02-13 00:15:00|11824.1|11810.1|11818.9|11804.9|11826.2|11812.2|11815.3|11801.3|0
1581553200000|2020-02-13 00:20:00|11819.1|11805.1|11818.2|11804.2|11821.5|11807.5|11816|11802|0
1581553500000|2020-02-13 00:25:00|11818|11804|11811.3|11797.3|11818.6|11804.6|11811|11797|0
1581553800000|2020-02-13 00:30:00|11811.1|11797.1|11815.1|11801.1|11815.3|11801.3|11810.3|11796.3|0
1581554100000|2020-02-13 00:35:00|11814.7|11800.7|11808.2|11794.2|11817.7|11803.7|11808.2|11794.2|0
1581554400000|2020-02-13 00:40:00|11808.5|11794.5|11809|11795|11809.6|11795.6|11806.4|11792.4|0
1581554700000|2020-02-13 00:45:00|11809.2|11795.2|11796.1|11792.1|11809.2|11796.6|11775.6|11771.6|6669
1581555000000|2020-02-13 00:50:00|11795.6|11791.6|11790.1|11786.1|11805.6|11801.6|11789.1|11785.1|2354
1581555300000|2020-02-13 00:55:00|11789.1|11785.1|11797.1|11793.1|11797.1|11793.1|11786.1|11782.1|2126
1581555600000|2020-02-13 01:00:00|11796.1|11792.1|11826.1|11822.1|11827.1|11823.1|11792.1|11788.1|6732
1581555900000|2020-02-13 01:05:00|11825.6|11821.6|11836.1|11832.1|11836.6|11832.6|11818.6|11814.6|3800
1581556200000|2020-02-13 01:10:00|11835.6|11831.6|11827.1|11823.1|11838.1|11834.1|11825.1|11821.1|3450
1581556500000|2020-02-13 01:15:00|11826.6|11822.6|11814.6|11810.6|11829.1|11825.1|11810.1|11806.1|4483
1581556800000|2020-02-13 01:20:00|11814.1|11810.1|11820.1|11816.1|11822.1|11818.1|11808.1|11804.1|2487
1581557100000|2020-02-13 01:25:00|11821.1|11817.1|11813.1|11809.1|11830.1|11826.1|11813.1|11809.1|2710
1581557400000|2020-02-13 01:30:00|11812.6|11808.6|11784.6|11780.6|11816.1|11812.1|11778.1|11774.1|6303
1581557700000|2020-02-13 01:35:00|11785.1|11781.1|11790.1|11786.1|11796.1|11792.1|11784.1|11780.1|3441
1581558000000|2020-02-13 01:40:00|11790.6|11786.6|11810.1|11806.1|11811.1|11807.1|11788.1|11784.1|3075
1581558300000|2020-02-13 01:45:00|11811.1|11807.1|11819.1|11815.1|11822.1|11818.1|11808.1|11804.1|2937
1581558600000|2020-02-13 01:50:00|11820.1|11816.1|11820.1|11816.1|11822.1|11818.1|11810.1|11806.1|1698
1581558900000|2020-02-13 01:55:00|11819.6|11815.6|11807.1|11803.1|11823.1|11819.1|11803.1|11799.1|2053
1581559200000|2020-02-13 02:00:00|11808.1|11804.1|11796.1|11792.1|11814.1|11810.1|11788.1|11784.1|2909
1581559500000|2020-02-13 02:05:00|11796.6|11792.6|11810.6|11806.6|11813.1|11809.1|11796.1|11792.1|1723
1581559800000|2020-02-13 02:10:00|11811.1|11807.1|11807.1|11803.1|11815.1|11811.1|11805.6|11801.6|921
1581560100000|2020-02-13 02:15:00|11806.6|11802.6|11811.1|11807.1|11818.1|11814.1|11803.1|11799.1|1684
1581560400000|2020-02-13 02:20:00|11810.1|11806.1|11813.1|11809.1|11817.1|11813.1|11808.1|11804.1|745
1581560700000|2020-02-13 02:25:00|11814.1|11810.1|11810.1|11806.1|11818.1|11814.1|11808.1|11804.1|984
1581561000000|2020-02-13 02:30:00|11809.6|11805.6|11815.1|11811.1|11817.1|11813.1|11803.1|11799.1|1324
1581561300000|2020-02-13 02:35:00|11816.1|11812.1|11817.6|11813.6|11820.1|11816.1|11814.1|11810.1|1136
1581561600000|2020-02-13 02:40:00|11817.1|11813.1|11815.1|11811.1|11820.1|11816.1|11812.1|11808.1|860
1581561900000|2020-02-13 02:45:00|11815.6|11811.6|11827.1|11823.1|11828.1|11824.1|11815.1|11811.1|1928
1581562200000|2020-02-13 02:50:00|11828.1|11824.1|11826.1|11822.1|11828.1|11824.1|11823.1|11819.1|1287
1581562500000|2020-02-13 02:55:00|11825.6|11821.6|11825.6|11821.6|11830.1|11826.1|11825.1|11821.1|1019
1581562800000|2020-02-13 03:00:00|11826.1|11822.1|11826.1|11822.1|11827.1|11823.1|11816.1|11812.1|1312
1581563100000|2020-02-13 03:05:00|11825.6|11821.6|11823.1|11819.1|11827.1|11823.1|11823.1|11819.1|464
1581563400000|2020-02-13 03:10:00|11822.1|11818.1|11823.1|11819.1|11823.1|11819.1|11818.1|11814.1|698
1581563700000|2020-02-13 03:15:00|11823.6|11819.6|11827.1|11823.1|11828.1|11824.1|11823.1|11819.1|585
1581564000000|2020-02-13 03:20:00|11826.6|11822.6|11819.1|11815.1|11827.1|11823.1|11819.1|11815.1|473
1581564300000|2020-02-13 03:25:00|11818.6|11814.6|11808.1|11804.1|11819.1|11815.1|11808.1|11804.1|1517
1581564600000|2020-02-13 03:30:00|11807.6|11803.6|11811.1|11807.1|11811.1|11807.1|11807.6|11803.6|894
1581564900000|2020-02-13 03:35:00|11812.1|11808.1|11810.1|11806.1|11812.1|11808.1|11807.1|11803.1|541
1581565200000|2020-02-13 03:40:00|11810.6|11806.6|11807.1|11803.1|11811.1|11807.1|11807.1|11803.1|466
1581565500000|2020-02-13 03:45:00|11806.1|11802.1|11801.1|11797.1|11810.1|11806.1|11800.1|11796.1|1301
1581565800000|2020-02-13 03:50:00|11802.1|11798.1|11805.1|11801.1|11809.1|11805.1|11800.1|11796.1|694
1581566100000|2020-02-13 03:55:00|11804.6|11800.6|11801.6|11797.6|11806.1|11802.1|11797.1|11793.1|990
1581566400000|2020-02-13 04:00:00|11802.1|11798.1|11804.1|11800.1|11804.1|11800.1|11798.1|11794.1|457
1581566700000|2020-02-13 04:05:00|11805.1|11801.1|11805.1|11801.1|11807.1|11803.1|11802.1|11798.1|466
1581567000000|2020-02-13 04:10:00|11804.1|11800.1|11803.1|11799.1|11806.1|11802.1|11802.1|11798.1|332
1581567300000|2020-02-13 04:15:00|11804.6|11800.6|11795.1|11791.1|11806.1|11802.1|11794.1|11790.1|701
1581567600000|2020-02-13 04:20:00|11794.6|11790.6|11792.1|11788.1|11797.1|11793.1|11792.1|11788.1|995
1581567900000|2020-02-13 04:25:00|11791.6|11787.6|11778.1|11774.1|11791.6|11787.6|11777.6|11773.6|2842
1581568200000|2020-02-13 04:30:00|11777.6|11773.6|11790.1|11786.1|11791.1|11787.1|11776.6|11772.6|1801
1581568500000|2020-02-13 04:35:00|11791.1|11787.1|11789.1|11785.1|11792.1|11788.1|11787.1|11783.1|953
1581568800000|2020-02-13 04:40:00|11788.6|11784.6|11786.1|11782.1|11789.1|11785.1|11783.1|11779.1|557
1581569100000|2020-02-13 04:45:00|11785.1|11781.1|11773.1|11769.1|11786.1|11782.1|11770.1|11766.1|2605
1581569400000|2020-02-13 04:50:00|11772.1|11768.1|11778.1|11774.1|11778.1|11774.1|11764.6|11760.6|2256
1581569700000|2020-02-13 04:55:00|11777.1|11773.1|11771.1|11767.1|11779.1|11775.1|11767.1|11763.1|1309
1581570000000|2020-02-13 05:00:00|11770.1|11766.1|11776.6|11772.6|11777.1|11773.1|11768.1|11764.1|1400
1581570300000|2020-02-13 05:05:00|11777.1|11773.1|11771.1|11767.1|11777.1|11773.1|11770.1|11766.1|781
1581570600000|2020-02-13 05:10:00|11772.1|11768.1|11781.1|11777.1|11782.1|11778.1|11771.6|11767.6|1258
1581570900000|2020-02-13 05:15:00|11780.1|11776.1|11782.1|11778.1|11785.1|11781.1|11778.1|11774.1|1051
1581571200000|2020-02-13 05:20:00|11782.6|11778.6|11776.1|11772.1|11783.1|11779.1|11774.1|11770.1|998
1581571500000|2020-02-13 05:25:00|11777.1|11773.1|11775.6|11771.6|11782.1|11778.1|11774.6|11770.6|1477
1581571800000|2020-02-13 05:30:00|11775.1|11771.1|11774.1|11770.1|11777.6|11773.6|11769.1|11765.1|1708
1581572100000|2020-02-13 05:35:00|11775.1|11771.1|11774.1|11770.1|11778.1|11774.1|11772.1|11768.1|1346
1581572400000|2020-02-13 05:40:00|11774.6|11770.6|11776.1|11772.1|11779.1|11775.1|11774.1|11770.1|1599
1581572700000|2020-02-13 05:45:00|11781.1|11767.1|11784.9|11770.9|11785.2|11771.2|11781.1|11767.1|30
1581573000000|2020-02-13 05:50:00|11785|11771|11787.1|11773.1|11787.4|11773.4|11784.9|11770.9|0
1581573300000|2020-02-13 05:55:00|11786.8|11772.8|11785.2|11771.2|11787.1|11773.1|11784.9|11770.9|0
1581573600000|2020-02-13 06:00:00|11784.9|11770.9|11785.6|11771.6|11787.8|11773.8|11784.9|11770.9|0
1581573900000|2020-02-13 06:05:00|11785.9|11771.9|11785.2|11771.2|11786.7|11772.7|11785.2|11771.2|0
1581574200000|2020-02-13 06:10:00|11785.6|11771.6|11778.2|11764.2|11785.6|11771.6|11778.2|11764.2|0
1581574500000|2020-02-13 06:15:00|11778.5|11764.5|11770.4|11756.4|11778.5|11764.5|11768.4|11754.4|0
1581574800000|2020-02-13 06:20:00|11770.3|11756.3|11774.4|11760.4|11776.7|11762.7|11770.3|11756.3|0
1581575100000|2020-02-13 06:25:00|11774.5|11760.5|11778|11764|11778.7|11764.7|11774.4|11760.4|0
1581575400000|2020-02-13 06:30:00|11778.2|11764.2|11775.1|11761.1|11778.3|11764.3|11775|11761|0
1581575700000|2020-02-13 06:35:00|11775|11761|11775.1|11761.1|11775.2|11761.2|11772.6|11758.6|0
1581576000000|2020-02-13 06:40:00|11775.2|11761.2|11776.4|11762.4|11776.4|11762.4|11772.7|11758.7|0
1581576300000|2020-02-13 06:45:00|11774.5|11760.5|11774.6|11760.6|11776.7|11762.7|11774.5|11760.5|0
1581576600000|2020-02-13 06:50:00|11774.5|11760.5|11776.1|11762.1|11778.5|11764.5|11774.3|11760.3|0
1581576900000|2020-02-13 06:55:00|11775.9|11761.9|11774.1|11760.1|11776.5|11762.5|11774.1|11760.1|0
1581577200000|2020-02-13 07:00:00|11777.1|11771.1|11776.1|11770.1|11783.1|11777.1|11775.1|11769.1|565
1581577500000|2020-02-13 07:05:00|11777.1|11771.1|11783.6|11777.6|11785.1|11779.1|11777.1|11771.1|270
1581577800000|2020-02-13 07:10:00|11783.1|11777.1|11779.1|11773.1|11784.1|11778.1|11778.1|11772.1|156
1581578100000|2020-02-13 07:15:00|11778.1|11772.1|11780.1|11774.1|11780.1|11774.1|11777.1|11771.1|165
1581578400000|2020-02-13 07:20:00|11779.1|11773.1|11778.1|11772.1|11780.1|11774.1|11778.1|11772.1|159
1581578700000|2020-02-13 07:25:00|11779.1|11773.1|11783.1|11777.1|11783.1|11777.1|11778.1|11772.1|129
1581579000000|2020-02-13 07:30:00|11784.1|11778.1|11788.1|11782.1|11789.1|11783.1|11782.1|11776.1|381
1581579300000|2020-02-13 07:35:00|11788.6|11782.6|11787.1|11781.1|11790.1|11784.1|11786.6|11780.6|361
1581579600000|2020-02-13 07:40:00|11788.1|11782.1|11783.6|11777.6|11788.1|11782.1|11783.1|11777.1|179
1581579900000|2020-02-13 07:45:00|11783.1|11777.1|11783.1|11777.1|11785.1|11779.1|11783.1|11777.1|172
1581580200000|2020-02-13 07:50:00|11782.1|11776.1|11776.1|11770.1|11782.1|11776.1|11775.1|11769.1|582
1581580500000|2020-02-13 07:55:00|11777.1|11771.1|11773.1|11767.1|11778.1|11772.1|11772.1|11766.1|429
1581580800000|2020-02-13 08:00:00|11773.6|11767.6|11776.6|11770.6|11777.1|11771.1|11771.1|11765.1|250
1581581100000|2020-02-13 08:05:00|11776.1|11770.1|11779.1|11773.1|11781.1|11775.1|11776.1|11770.1|253
1581581400000|2020-02-13 08:10:00|11779.6|11773.6|11776.1|11770.1|11779.6|11773.6|11775.1|11769.1|146
1581581700000|2020-02-13 08:15:00|11777.1|11771.1|11779.1|11773.1|11779.1|11773.1|11776.6|11770.6|88
1581582000000|2020-02-13 08:20:00|11778.6|11772.6|11783.1|11777.1|11786.1|11780.1|11778.1|11772.1|274
1581582300000|2020-02-13 08:25:00|11783.6|11777.6|11783.1|11777.1|11787.1|11781.1|11782.1|11776.1|218
1581582600000|2020-02-13 08:30:00|11784.1|11778.1|11785.1|11779.1|11787.1|11781.1|11782.1|11776.1|175
1581582900000|2020-02-13 08:35:00|11784.1|11778.1|11781.1|11775.1|11786.1|11780.1|11781.1|11775.1|128
1581583200000|2020-02-13 08:40:00|11781.6|11775.6|11782.6|11776.6|11783.1|11777.1|11780.1|11774.1|106
1581583500000|2020-02-13 08:45:00|11782.1|11776.1|11782.1|11776.1|11786.1|11780.1|11781.6|11775.6|134
1581583800000|2020-02-13 08:50:00|11783.1|11777.1|11782.1|11776.1|11783.1|11777.1|11781.1|11775.1|41
1581584100000|2020-02-13 08:55:00|11781.1|11775.1|11781.1|11775.1|11783.1|11777.1|11781.1|11775.1|34
1581584400000|2020-02-13 09:00:00|11782.1|11776.1|11778.1|11772.1|11782.1|11776.1|11777.1|11771.1|209
1581584700000|2020-02-13 09:05:00|11777.6|11771.6|11776.1|11770.1|11780.1|11774.1|11776.1|11770.1|110
1581585000000|2020-02-13 09:10:00|11777.1|11771.1|11779.1|11773.1|11780.1|11774.1|11777.1|11771.1|142
1581585300000|2020-02-13 09:15:00|11779.6|11773.6|11775.1|11769.1|11780.1|11774.1|11773.1|11767.1|257
1581585600000|2020-02-13 09:20:00|11776.1|11770.1|11773.1|11767.1|11776.1|11770.1|11773.1|11767.1|109
1581585900000|2020-02-13 09:25:00|11772.1|11766.1|11757.6|11751.6|11772.1|11766.1|11756.1|11750.1|1178
1581586200000|2020-02-13 09:30:00|11758.1|11752.1|11761.1|11755.1|11762.1|11756.1|11757.6|11751.6|447
1581586500000|2020-02-13 09:35:00|11762.1|11756.1|11762.1|11756.1|11762.1|11756.1|11760.1|11754.1|173
1581586800000|2020-02-13 09:40:00|11761.1|11755.1|11758.1|11752.1|11761.1|11755.1|11751.1|11745.1|778
1581587100000|2020-02-13 09:45:00|11757.6|11751.6|11757.1|11751.1|11758.6|11752.6|11754.1|11748.1|316
1581587400000|2020-02-13 09:50:00|11756.6|11750.6|11740.1|11734.1|11756.6|11750.6|11735.1|11729.1|1311
1581587700000|2020-02-13 09:55:00|11739.6|11733.6|11739.1|11733.1|11742.1|11736.1|11736.1|11730.1|595
1581588000000|2020-02-13 10:00:00|11737.1|11731.1|11729.1|11723.1|11737.1|11731.1|11724.1|11718.1|1275
1581588300000|2020-02-13 10:05:00|11728.1|11722.1|11725.1|11719.1|11731.1|11725.1|11723.1|11717.1|726
1581588600000|2020-02-13 10:10:00|11724.6|11718.6|11726.1|11720.1|11727.1|11721.1|11712.1|11706.1|1565
1581588900000|2020-02-13 10:15:00|11727.1|11721.1|11729.6|11723.6|11730.1|11724.1|11725.1|11719.1|388
1581589200000|2020-02-13 10:20:00|11730.1|11724.1|11733.6|11727.6|11734.1|11728.1|11728.1|11722.1|357
1581589500000|2020-02-13 10:25:00|11734.1|11728.1|11733.1|11727.1|11740.1|11734.1|11733.1|11727.1|616
1581589800000|2020-02-13 10:30:00|11732.1|11726.1|11736.1|11730.1|11737.1|11731.1|11729.1|11723.1|354
1581590100000|2020-02-13 10:35:00|11735.6|11729.6|11733.1|11727.1|11736.1|11730.1|11730.1|11724.1|199
1581590400000|2020-02-13 10:40:00|11732.1|11726.1|11731.1|11725.1|11735.1|11729.1|11728.1|11722.1|174
1581590700000|2020-02-13 10:45:00|11732.1|11726.1|11733.6|11727.6|11737.1|11731.1|11729.1|11723.1|210
1581591000000|2020-02-13 10:50:00|11733.1|11727.1|11735.1|11729.1|11739.1|11733.1|11733.1|11727.1|194
1581591300000|2020-02-13 10:55:00|11736.1|11730.1|11734.1|11728.1|11736.1|11730.1|11733.1|11727.1|102
1581591600000|2020-02-13 11:00:00|11734.6|11728.6|11732.1|11726.1|11737.1|11731.1|11729.1|11723.1|236
1581591900000|2020-02-13 11:05:00|11731.6|11725.6|11730.1|11724.1|11732.6|11726.6|11728.1|11722.1|207
1581592200000|2020-02-13 11:10:00|11730.6|11724.6|11728.6|11722.6|11731.1|11725.1|11727.1|11721.1|173
1581592500000|2020-02-13 11:15:00|11728.1|11722.1|11731.6|11725.6|11734.1|11728.1|11728.1|11722.1|160
1581592800000|2020-02-13 11:20:00|11732.1|11726.1|11732.1|11726.1|11733.6|11727.6|11730.1|11724.1|57
1581593100000|2020-02-13 11:25:00|11731.6|11725.6|11730.6|11724.6|11732.1|11726.1|11729.1|11723.1|105
1581593400000|2020-02-13 11:30:00|11730.1|11724.1|11729.1|11723.1|11730.6|11724.6|11726.1|11720.1|193
1581593700000|2020-02-13 11:35:00|11730.1|11724.1|11735.1|11729.1|11736.1|11730.1|11729.6|11723.6|180
1581594000000|2020-02-13 11:40:00|11736.1|11730.1|11734.6|11728.6|11736.1|11730.1|11733.1|11727.1|160
1581594300000|2020-02-13 11:45:00|11734.1|11728.1|11734.6|11728.6|11736.1|11730.1|11734.1|11728.1|240
1581594600000|2020-02-13 11:50:00|11735.1|11729.1|11734.1|11728.1|11737.1|11731.1|11734.1|11728.1|239
1581594900000|2020-02-13 11:55:00|11735.1|11729.1|11732.1|11726.1|11735.1|11729.1|11731.1|11725.1|147
1581595200000|2020-02-13 12:00:00|11733.1|11727.1|11735.1|11729.1|11736.6|11730.6|11732.1|11726.1|162
1581595500000|2020-02-13 12:05:00|11734.6|11728.6|11736.6|11730.6|11738.1|11732.1|11734.1|11728.1|165
1581595800000|2020-02-13 12:10:00|11737.1|11731.1|11733.6|11727.6|11737.1|11731.1|11733.1|11727.1|92
1581596100000|2020-02-13 12:15:00|11734.1|11728.1|11732.1|11726.1|11734.1|11728.1|11731.1|11725.1|95
1581596400000|2020-02-13 12:20:00|11732.6|11726.6|11731.1|11725.1|11734.1|11728.1|11731.1|11725.1|35
1581596700000|2020-02-13 12:25:00|11730.1|11724.1|11730.6|11724.6|11731.1|11725.1|11729.1|11723.1|146
1581597000000|2020-02-13 12:30:00|11731.1|11725.1|11733.1|11727.1|11734.1|11728.1|11730.1|11724.1|78
1581597300000|2020-02-13 12:35:00|11734.1|11728.1|11732.1|11726.1|11735.1|11729.1|11732.1|11726.1|73
1581597600000|2020-02-13 12:40:00|11731.1|11725.1|11733.6|11727.6|11735.1|11729.1|11731.1|11725.1|95
1581597900000|2020-02-13 12:45:00|11734.1|11728.1|11729.1|11723.1|11734.6|11728.6|11728.1|11722.1|272
1581598200000|2020-02-13 12:50:00|11730.1|11724.1|11731.1|11725.1|11732.6|11726.6|11729.1|11723.1|70
1581598500000|2020-02-13 12:55:00|11731.6|11725.6|11738.6|11732.6|11739.1|11733.1|11730.1|11724.1|402
1581598800000|2020-02-13 13:00:00|11738.1|11732.1|11744.1|11738.1|11744.1|11738.1|11737.1|11731.1|677
1581599100000|2020-02-13 13:05:00|11744.6|11738.6|11739.1|11733.1|11745.1|11739.1|11738.6|11732.6|408
1581599400000|2020-02-13 13:10:00|11740.1|11734.1|11740.1|11734.1|11741.1|11735.1|11737.1|11731.1|226
1581599700000|2020-02-13 13:15:00|11739.1|11733.1|11739.1|11733.1|11740.1|11734.1|11738.1|11732.1|71
1581600000000|2020-02-13 13:20:00|11740.1|11734.1|11748.6|11742.6|11749.1|11743.1|11739.1|11733.1|456
1581600300000|2020-02-13 13:25:00|11748.1|11742.1|11745.1|11739.1|11749.1|11743.1|11745.1|11739.1|328
1581600600000|2020-02-13 13:30:00|11745.6|11739.6|11743.1|11737.1|11748.1|11742.1|11741.1|11735.1|260
1581600900000|2020-02-13 13:35:00|11742.1|11736.1|11742.1|11736.1|11744.1|11738.1|11739.1|11733.1|291
1581601200000|2020-02-13 13:40:00|11742.6|11736.6|11743.1|11737.1|11743.1|11737.1|11739.1|11733.1|107
1581601500000|2020-02-13 13:45:00|11742.6|11736.6|11742.1|11736.1|11743.1|11737.1|11740.1|11734.1|67
1581601800000|2020-02-13 13:50:00|11741.6|11735.6|11747.1|11741.1|11749.1|11743.1|11741.1|11735.1|331
1581602100000|2020-02-13 13:55:00|11747.6|11741.6|11750.1|11744.1|11754.1|11748.1|11744.1|11738.1|498
1581602400000|2020-02-13 14:00:00|11751.1|11745.1|11752.1|11746.1|11752.1|11746.1|11749.1|11743.1|304
1581602700000|2020-02-13 14:05:00|11753.1|11747.1|11763.6|11757.6|11766.1|11760.1|11752.6|11746.6|1508
1581603000000|2020-02-13 14:10:00|11763.1|11757.1|11757.1|11751.1|11765.1|11759.1|11756.1|11750.1|377
1581603300000|2020-02-13 14:15:00|11756.1|11750.1|11756.1|11750.1|11760.1|11754.1|11755.1|11749.1|320
1581603600000|2020-02-13 14:20:00|11755.6|11749.6|11755.1|11749.1|11756.1|11750.1|11753.1|11747.1|295
1581603900000|2020-02-13 14:25:00|11755.6|11749.6|11758.1|11752.1|11761.1|11755.1|11753.1|11747.1|234
1581604200000|2020-02-13 14:30:00|11758.6|11752.6|11760.1|11754.1|11764.1|11758.1|11746.6|11740.6|1464
1581604500000|2020-02-13 14:35:00|11760.6|11754.6|11762.1|11756.1|11771.1|11765.1|11760.1|11754.1|1547
1581604800000|2020-02-13 14:40:00|11757.6|11751.6|11758.1|11752.1|11762.1|11756.1|11749.6|11743.6|1439
1581605100000|2020-02-13 14:45:00|11758.6|11752.6|11758.1|11752.1|11764.1|11758.1|11755.1|11749.1|583
1581605400000|2020-02-13 14:50:00|11759.1|11753.1|11765.1|11759.1|11766.1|11760.1|11757.1|11751.1|318
1581605700000|2020-02-13 14:55:00|11765.6|11759.6|11751.1|11745.1|11767.1|11761.1|11751.1|11745.1|748
1581606000000|2020-02-13 15:00:00|11751.6|11745.6|11738.1|11732.1|11754.1|11748.1|11734.1|11728.1|2013
1581606300000|2020-02-13 15:05:00|11737.6|11731.6|11745.6|11739.6|11748.1|11742.1|11737.1|11731.1|858
1581606600000|2020-02-13 15:10:00|11745.1|11739.1|11748.1|11742.1|11748.1|11742.1|11744.1|11738.1|397
1581606900000|2020-02-13 15:15:00|11747.6|11741.6|11751.1|11745.1|11751.1|11745.1|11741.1|11735.1|623
1581607200000|2020-02-13 15:20:00|11750.1|11744.1|11743.1|11737.1|11750.1|11744.1|11743.1|11737.1|321
1581607500000|2020-02-13 15:25:00|11743.6|11737.6|11744.1|11738.1|11747.1|11741.1|11739.1|11733.1|550
1581607800000|2020-02-13 15:30:00|11743.6|11737.6|11744.1|11738.1|11746.1|11740.1|11738.1|11732.1|463
1581608100000|2020-02-13 15:35:00|11744.6|11738.6|11745.1|11739.1|11747.1|11741.1|11742.1|11736.1|566
1581608400000|2020-02-13 15:40:00|11744.6|11738.6|11756.1|11750.1|11757.1|11751.1|11744.1|11738.1|745
1581608700000|2020-02-13 15:45:00|11755.6|11749.6|11761.1|11755.1|11764.1|11758.1|11755.1|11749.1|691
1581609000000|2020-02-13 15:50:00|11761.6|11755.6|11766.1|11760.1|11766.1|11760.1|11760.1|11754.1|360
1581609300000|2020-02-13 15:55:00|11765.1|11759.1|11765.6|11759.6|11766.1|11760.1|11761.1|11755.1|516
1581609600000|2020-02-13 16:00:00|11765.1|11759.1|11769.1|11763.1|11770.1|11764.1|11765.1|11759.1|472
1581609900000|2020-02-13 16:05:00|11768.1|11762.1|11764.1|11758.1|11769.1|11763.1|11763.6|11757.6|260
1581610200000|2020-02-13 16:10:00|11764.6|11758.6|11763.1|11757.1|11768.1|11762.1|11763.1|11757.1|198
1581610500000|2020-02-13 16:15:00|11762.6|11756.6|11765.1|11759.1|11765.1|11759.1|11759.1|11753.1|391
1581610800000|2020-02-13 16:20:00|11764.1|11758.1|11777.1|11771.1|11777.6|11771.6|11764.1|11758.1|712
1581611100000|2020-02-13 16:25:00|11777.6|11771.6|11781.6|11775.6|11782.1|11776.1|11774.1|11768.1|552
1581611400000|2020-02-13 16:30:00|11782.1|11776.1|11796.1|11790.1|11797.6|11791.6|11781.1|11775.1|1032
1581611700000|2020-02-13 16:35:00|11797.1|11791.1|11796.1|11790.1|11799.1|11793.1|11792.1|11786.1|622
1581612000000|2020-02-13 16:40:00|11796.6|11790.6|11797.1|11791.1|11805.1|11799.1|11794.1|11788.1|659
1581612300000|2020-02-13 16:45:00|11796.1|11790.1|11792.1|11786.1|11798.1|11792.1|11789.1|11783.1|484
1581612600000|2020-02-13 16:50:00|11792.6|11786.6|11788.1|11782.1|11793.1|11787.1|11787.1|11781.1|363
1581612900000|2020-02-13 16:55:00|11787.1|11781.1|11792.1|11786.1|11794.1|11788.1|11785.1|11779.1|264
1581613200000|2020-02-13 17:00:00|11792.6|11786.6|11798.1|11792.1|11798.1|11792.1|11792.6|11786.6|202
1581613500000|2020-02-13 17:05:00|11797.1|11791.1|11801.1|11795.1|11802.1|11796.1|11796.1|11790.1|210
1581613800000|2020-02-13 17:10:00|11800.6|11794.6|11798.1|11792.1|11801.6|11795.6|11796.1|11790.1|325
1581614100000|2020-02-13 17:15:00|11799.6|11793.6|11808.1|11802.1|11813.6|11807.6|11799.1|11793.1|829
1581614400000|2020-02-13 17:20:00|11809.1|11803.1|11803.1|11797.1|11809.6|11803.6|11802.1|11796.1|208
1581614700000|2020-02-13 17:25:00|11804.1|11798.1|11802.1|11796.1|11808.6|11802.6|11797.1|11791.1|198
1581615000000|2020-02-13 17:30:00|11802.6|11796.6|11802.6|11796.6|11804.1|11798.1|11798.1|11792.1|184
1581615300000|2020-02-13 17:35:00|11802.1|11796.1|11791.6|11785.6|11802.1|11796.1|11791.1|11785.1|209
1581615600000|2020-02-13 17:40:00|11791.1|11785.1|11791.6|11785.6|11796.1|11790.1|11785.6|11779.6|252
1581615900000|2020-02-13 17:45:00|11792.1|11786.1|11791.1|11785.1|11793.1|11787.1|11789.1|11783.1|165
1581616200000|2020-02-13 17:50:00|11791.6|11785.6|11791.1|11785.1|11793.1|11787.1|11790.1|11784.1|90
1581616500000|2020-02-13 17:55:00|11791.6|11785.6|11777.6|11771.6|11791.6|11785.6|11776.1|11770.1|418
1581616800000|2020-02-13 18:00:00|11778.1|11772.1|11779.6|11773.6|11782.1|11776.1|11775.1|11769.1|281
1581617100000|2020-02-13 18:05:00|11779.1|11773.1|11778.1|11772.1|11782.1|11776.1|11778.1|11772.1|121
1581617400000|2020-02-13 18:10:00|11778.6|11772.6|11773.1|11767.1|11778.6|11772.6|11771.1|11765.1|298
1581617700000|2020-02-13 18:15:00|11772.6|11766.6|11778.1|11772.1|11779.1|11773.1|11768.1|11762.1|288
1581618000000|2020-02-13 18:20:00|11778.6|11772.6|11779.6|11773.6|11783.1|11777.1|11778.1|11772.1|279
1581618300000|2020-02-13 18:25:00|11780.1|11774.1|11782.1|11776.1|11783.1|11777.1|11778.1|11772.1|100
1581618600000|2020-02-13 18:30:00|11781.1|11775.1|11781.6|11775.6|11783.1|11777.1|11778.1|11772.1|100
1581618900000|2020-02-13 18:35:00|11781.1|11775.1|11784.1|11778.1|11784.1|11778.1|11780.1|11774.1|78
1581619200000|2020-02-13 18:40:00|11785.1|11779.1|11786.6|11780.6|11789.1|11783.1|11784.1|11778.1|128
1581619500000|2020-02-13 18:45:00|11787.1|11781.1|11790.1|11784.1|11793.1|11787.1|11787.1|11781.1|144
1581619800000|2020-02-13 18:50:00|11789.6|11783.6|11784.1|11778.1|11790.1|11784.1|11783.1|11777.1|94
1581620100000|2020-02-13 18:55:00|11783.6|11777.6|11786.1|11780.1|11788.1|11782.1|11783.1|11777.1|86
1581620400000|2020-02-13 19:00:00|11786.6|11780.6|11792.6|11786.6|11794.1|11788.1|11786.1|11780.1|140
1581620700000|2020-02-13 19:05:00|11793.6|11787.6|11789.1|11783.1|11794.6|11788.6|11789.1|11783.1|111
1581621000000|2020-02-13 19:10:00|11788.1|11782.1|11787.1|11781.1|11788.6|11782.6|11784.1|11778.1|88
1581621300000|2020-02-13 19:15:00|11786.6|11780.6|11787.1|11781.1|11788.6|11782.6|11784.1|11778.1|40
1581621600000|2020-02-13 19:20:00|11787.6|11781.6|11784.1|11778.1|11789.1|11783.1|11784.1|11778.1|61
1581621900000|2020-02-13 19:25:00|11784.6|11778.6|11780.1|11774.1|11784.6|11778.6|11780.1|11774.1|90
1581622200000|2020-02-13 19:30:00|11780.6|11774.6|11785.1|11779.1|11785.1|11779.1|11780.1|11774.1|48
1581622500000|2020-02-13 19:35:00|11785.6|11779.6|11783.6|11777.6|11786.1|11780.1|11783.6|11777.6|44
1581622800000|2020-02-13 19:40:00|11784.1|11778.1|11785.6|11779.6|11786.6|11780.6|11783.6|11777.6|41
1581623100000|2020-02-13 19:45:00|11786.1|11780.1|11786.6|11780.6|11787.1|11781.1|11784.6|11778.6|28
1581623400000|2020-02-13 19:50:00|11787.1|11781.1|11791.1|11785.1|11792.1|11786.1|11786.1|11780.1|52
1581623700000|2020-02-13 19:55:00|11790.6|11784.6|11788.6|11782.6|11794.1|11788.1|11788.1|11782.1|57
1581624000000|2020-02-13 20:00:00|11789.1|11783.1|11780.1|11774.1|11792.6|11786.6|11779.1|11773.1|161
1581624300000|2020-02-13 20:05:00|11780.6|11774.6|11783.1|11777.1|11784.1|11778.1|11780.1|11774.1|41
1581624600000|2020-02-13 20:10:00|11783.6|11777.6|11777.6|11771.6|11783.6|11777.6|11776.1|11770.1|75
1581624900000|2020-02-13 20:15:00|11778.1|11772.1|11778.6|11772.6|11782.1|11776.1|11777.6|11771.6|30
1581625200000|2020-02-13 20:20:00|11778.1|11772.1|11783.6|11777.6|11787.6|11781.6|11777.1|11771.1|89
1581625500000|2020-02-13 20:25:00|11784.1|11778.1|11785.1|11779.1|11787.1|11781.1|11783.6|11777.6|57
1581625800000|2020-02-13 20:30:00|11784.6|11778.6|11779.1|11773.1|11786.1|11780.1|11777.1|11771.1|107
1581626100000|2020-02-13 20:35:00|11780.1|11774.1|11778.6|11772.6|11781.6|11775.6|11778.6|11772.6|51
1581626400000|2020-02-13 20:40:00|11779.1|11773.1|11776.1|11770.1|11780.6|11774.6|11773.1|11767.1|135
1581626700000|2020-02-13 20:45:00|11775.1|11769.1|11777.1|11771.1|11777.1|11771.1|11773.1|11767.1|122
1581627000000|2020-02-13 20:50:00|11776.6|11770.6|11777.6|11771.6|11780.6|11774.6|11776.1|11770.1|102
1581627300000|2020-02-13 20:55:00|11777.1|11771.1|11777.1|11771.1|11778.6|11772.6|11774.1|11768.1|161
1581627600000|2020-02-13 21:00:00|11784.5|11770.5|11788.7|11774.7|11792.9|11778.9|11784.5|11770.5|0
1581627900000|2020-02-13 21:05:00|11788|11774|11786.6|11772.6|11788.7|11774.7|11784.5|11770.5|0
1581628200000|2020-02-13 21:10:00|11785.9|11771.9|11792.3|11778.3|11793.2|11779.2|11785.9|11771.9|0
1581628500000|2020-02-13 21:15:00|11792.2|11778.2|11792.4|11778.4|11792.5|11778.5|11791.8|11777.8|0
1581628800000|2020-02-13 21:20:00|11792.5|11778.5|11793.7|11779.7|11793.8|11779.8|11792.5|11778.5|0
1581629100000|2020-02-13 21:25:00|11794|11780|11794.2|11780.2|11795|11781|11793.3|11779.3|0
1581629400000|2020-02-13 21:30:00|11793.9|11779.9|11794.6|11780.6|11795.3|11781.3|11793.2|11779.2|0
1581629700000|2020-02-13 21:35:00|11795.3|11781.3|11794.6|11780.6|11795.3|11781.3|11793.9|11779.9|0
1581630000000|2020-02-13 21:40:00|11793.9|11779.9|11790.4|11776.4|11793.9|11779.9|11789|11775|0
1581630300000|2020-02-13 21:45:00|11791.1|11777.1|11791.8|11777.8|11793.2|11779.2|11790.4|11776.4|0
1581630600000|2020-02-13 21:50:00|11791.1|11777.1|11793.2|11779.2|11793.9|11779.9|11791.1|11777.1|0
1581630900000|2020-02-13 21:55:00|11793.9|11779.9|11795.9|11781.9|11796.7|11782.7|11793.2|11779.2|0
1581631200000|2020-02-13 22:00:00|11795.6|11781.6|11796.7|11782.7|11796.7|11782.7|11795.6|11781.6|0
1581631500000|2020-02-13 22:05:00|11796.9|11782.9|11796.6|11782.6|11796.9|11782.9|11796.1|11782.1|0
1581631800000|2020-02-13 22:10:00|11796.5|11782.5|11796.1|11782.1|11796.5|11782.5|11796.1|11782.1|0
1581632100000|2020-02-13 22:15:00|11796.2|11782.2|11796.4|11782.4|11797.1|11783.1|11796.2|11782.2|0
1581632400000|2020-02-13 22:20:00|11796.2|11782.2|11796.6|11782.6|11796.6|11782.6|11796.1|11782.1|0
1581632700000|2020-02-13 22:25:00|11796.7|11782.7|11796.8|11782.8|11797.5|11783.5|11796.5|11782.5|0
1581633000000|2020-02-13 22:30:00|11796.9|11782.9|11795.3|11781.3|11796.9|11782.9|11794.9|11780.9|0
1581633300000|2020-02-13 22:35:00|11795.2|11781.2|11794.7|11780.7|11795.3|11781.3|11793.8|11779.8|0
1581633600000|2020-02-13 22:40:00|11795.2|11781.2|11795.6|11781.6|11795.8|11781.8|11795|11781|0
1581633900000|2020-02-13 22:45:00|11795.4|11781.4|11795.8|11781.8|11796.4|11782.4|11795.2|11781.2|0
1581634200000|2020-02-13 22:50:00|11795.7|11781.7|11795.7|11781.7|11796.2|11782.2|11795.7|11781.7|0
1581634500000|2020-02-13 22:55:00|11795.8|11781.8|11796.1|11782.1|11796.6|11782.6|11795.8|11781.8|0
1581634800000|2020-02-13 23:00:00|11797.4|11783.4|11792.2|11778.2|11797.4|11783.4|11791.5|11777.5|0
1581635100000|2020-02-13 23:05:00|11792.9|11778.9|11792.2|11778.2|11793.6|11779.6|11792.2|11778.2|0
1581635400000|2020-02-13 23:10:00|11792.5|11778.5|11787.3|11773.3|11792.5|11778.5|11787.3|11773.3|0
1581635700000|2020-02-13 23:15:00|11788|11774|11785.2|11771.2|11789.4|11775.4|11784.5|11770.5|0
1581636000000|2020-02-13 23:20:00|11785.5|11771.5|11787.3|11773.3|11787.6|11773.6|11785.2|11771.2|0
1581636300000|2020-02-13 23:25:00|11786.6|11772.6|11788.7|11774.7|11788.7|11774.7|11786.2|11772.2|0
1581636600000|2020-02-13 23:30:00|11788.3|11774.3|11790.1|11776.1|11790.1|11776.1|11788|11774|0
1581636900000|2020-02-13 23:35:00|11790.8|11776.8|11790.8|11776.8|11791.5|11777.5|11788.7|11774.7|0
1581637200000|2020-02-13 23:40:00|11790.1|11776.1|11785.2|11771.2|11791.1|11777.1|11777.5|11763.5|0
1581637500000|2020-02-13 23:45:00|11784.5|11770.5|11777.5|11763.5|11788|11774|11777.5|11763.5|0
1581637800000|2020-02-13 23:50:00|11778.2|11764.2|11778.9|11764.9|11782.4|11768.4|11777.5|11763.5|0
1581638100000|2020-02-13 23:55:00|11778.2|11764.2|11783.1|11769.1|11783.1|11769.1|11778.2|11764.2|0
1581638400000|2020-02-14 00:00:00|11783.8|11769.8|11783.8|11769.8|11787.3|11773.3|11783.1|11769.1|0
1581638700000|2020-02-14 00:05:00|11784.5|11770.5|11783.8|11769.8|11786.6|11772.6|11782.4|11768.4|0
1581639000000|2020-02-14 00:10:00|11783.1|11769.1|11783.1|11769.1|11784.5|11770.5|11781.7|11767.7|0
1581639300000|2020-02-14 00:15:00|11783.8|11769.8|11782.8|11768.8|11789.4|11775.4|11781.7|11767.7|0
1581639600000|2020-02-14 00:20:00|11782|11768|11779.5|11765.5|11784.6|11770.6|11779.1|11765.1|0
1581639900000|2020-02-14 00:25:00|11779.3|11765.3|11783.2|11769.2|11783.2|11769.2|11777.3|11763.3|0
1581640200000|2020-02-14 00:30:00|11783.4|11769.4|11783.2|11769.2|11785.4|11771.4|11781.7|11767.7|0
1581640500000|2020-02-14 00:35:00|11783|11769|11783.2|11769.2|11785.1|11771.1|11780.6|11766.6|0
1581640800000|2020-02-14 00:40:00|11782.8|11768.8|11780.6|11766.6|11783.2|11769.2|11780.4|11766.4|0
1581641100000|2020-02-14 00:45:00|11781|11767|11777.2|11773.2|11782.2|11778.2|11757.7|11753.7|3989
1581641400000|2020-02-14 00:50:00|11776.2|11772.2|11777.7|11773.7|11780.2|11776.2|11775.2|11771.2|1020
1581641700000|2020-02-14 00:55:00|11777.2|11773.2|11783.2|11779.2|11789.2|11785.2|11775.7|11771.7|2174
1581642000000|2020-02-14 01:00:00|11784.2|11780.2|11786.2|11782.2|11801.2|11797.2|11784.2|11780.2|4067
1581642300000|2020-02-14 01:05:00|11786.7|11782.7|11781.7|11777.7|11788.2|11784.2|11766.7|11762.7|4449
1581642600000|2020-02-14 01:10:00|11781.2|11777.2|11774.2|11770.2|11793.2|11789.2|11771.2|11767.2|3397
1581642900000|2020-02-14 01:15:00|11774.7|11770.7|11772.2|11768.2|11779.2|11775.2|11762.2|11758.2|3389
1581643200000|2020-02-14 01:20:00|11771.7|11767.7|11786.2|11782.2|11790.2|11786.2|11770.2|11766.2|2121
1581643500000|2020-02-14 01:25:00|11785.7|11781.7|11797.2|11793.2|11797.2|11793.2|11779.2|11775.2|2201
1581643800000|2020-02-14 01:30:00|11796.7|11792.7|11819.2|11815.2|11819.2|11815.2|11793.2|11789.2|6000
1581644100000|2020-02-14 01:35:00|11820.2|11816.2|11822.2|11818.2|11827.7|11823.7|11812.7|11808.7|3986
1581644400000|2020-02-14 01:40:00|11822.7|11818.7|11832.2|11828.2|11833.2|11829.2|11816.2|11812.2|2982
1581644700000|2020-02-14 01:45:00|11832.7|11828.7|11820.2|11816.2|11837.2|11833.2|11819.2|11815.2|3018
1581645000000|2020-02-14 01:50:00|11821.2|11817.2|11820.2|11816.2|11824.2|11820.2|11818.2|11814.2|1393
1581645300000|2020-02-14 01:55:00|11821.2|11817.2|11832.2|11828.2|11832.2|11828.2|11820.2|11816.2|2003
1581645600000|2020-02-14 02:00:00|11833.2|11829.2|11822.2|11818.2|11833.2|11829.2|11819.2|11815.2|1293
1581645900000|2020-02-14 02:05:00|11822.7|11818.7|11813.7|11809.7|11827.2|11823.2|11812.2|11808.2|1551
1581646200000|2020-02-14 02:10:00|11813.2|11809.2|11812.2|11808.2|11819.2|11815.2|11807.2|11803.2|1738
1581646500000|2020-02-14 02:15:00|11813.2|11809.2|11823.2|11819.2|11825.2|11821.2|11812.2|11808.2|1143
1581646800000|2020-02-14 02:20:00|11824.2|11820.2|11836.2|11832.2|11838.7|11834.7|11821.2|11817.2|3197
1581647100000|2020-02-14 02:25:00|11836.7|11832.7|11837.2|11833.2|11841.2|11837.2|11836.2|11832.2|1603
1581647400000|2020-02-14 02:30:00|11836.7|11832.7|11834.2|11830.2|11837.2|11833.2|11831.2|11827.2|1183
1581647700000|2020-02-14 02:35:00|11835.2|11831.2|11833.2|11829.2|11842.2|11838.2|11833.2|11829.2|1294
1581648000000|2020-02-14 02:40:00|11833.7|11829.7|11831.2|11827.2|11836.2|11832.2|11829.2|11825.2|893
1581648300000|2020-02-14 02:45:00|11831.7|11827.7|11837.2|11833.2|11837.2|11833.2|11828.2|11824.2|748
1581648600000|2020-02-14 02:50:00|11838.2|11834.2|11840.2|11836.2|11845.2|11841.2|11837.2|11833.2|1514
1581648900000|2020-02-14 02:55:00|11841.2|11837.2|11846.2|11842.2|11846.7|11842.7|11841.2|11837.2|890
1581649200000|2020-02-14 03:00:00|11843.7|11839.7|11851.2|11847.2|11851.2|11847.2|11842.2|11838.2|2191
1581649500000|2020-02-14 03:05:00|11852.2|11848.2|11847.2|11843.2|11854.2|11850.2|11846.2|11842.2|1274
1581649800000|2020-02-14 03:10:00|11846.2|11842.2|11845.7|11841.7|11849.2|11845.2|11844.2|11840.2|672
1581650100000|2020-02-14 03:15:00|11845.2|11841.2|11847.2|11843.2|11848.2|11844.2|11845.2|11841.2|359
1581650400000|2020-02-14 03:20:00|11846.2|11842.2|11845.2|11841.2|11850.2|11846.2|11843.2|11839.2|794
1581650700000|2020-02-14 03:25:00|11844.7|11840.7|11838.7|11834.7|11845.2|11841.2|11837.2|11833.2|1192
1581651000000|2020-02-14 03:30:00|11838.2|11834.2|11841.2|11837.2|11842.2|11838.2|11838.2|11834.2|492
1581651300000|2020-02-14 03:35:00|11839.2|11835.2|11838.7|11834.7|11842.2|11838.2|11838.2|11834.2|492
1581651600000|2020-02-14 03:40:00|11839.2|11835.2|11833.7|11829.7|11839.2|11835.2|11831.2|11827.2|1026
1581651900000|2020-02-14 03:45:00|11833.2|11829.2|11828.2|11824.2|11836.2|11832.2|11828.2|11824.2|936
1581652200000|2020-02-14 03:50:00|11827.2|11823.2|11827.2|11823.2|11830.2|11826.2|11825.2|11821.2|1092
1581652500000|2020-02-14 03:55:00|11826.2|11822.2|11826.7|11822.7|11829.2|11825.2|11823.2|11819.2|910
1581652800000|2020-02-14 04:00:00|11826.2|11822.2|11817.2|11813.2|11826.2|11822.2|11816.7|11812.7|1456
1581653100000|2020-02-14 04:05:00|11816.2|11812.2|11818.2|11814.2|11821.2|11817.2|11813.2|11809.2|1223
1581653400000|2020-02-14 04:10:00|11817.2|11813.2|11822.2|11818.2|11822.2|11818.2|11817.2|11813.2|604
1581653700000|2020-02-14 04:15:00|11823.2|11819.2|11818.2|11814.2|11823.7|11819.7|11816.2|11812.2|737
1581654000000|2020-02-14 04:20:00|11817.2|11813.2|11823.2|11819.2|11824.2|11820.2|11814.2|11810.2|710
1581654300000|2020-02-14 04:25:00|11822.7|11818.7|11819.2|11815.2|11824.2|11820.2|11819.2|11815.2|437
1581654600000|2020-02-14 04:30:00|11818.7|11814.7|11816.2|11812.2|11819.2|11815.2|11813.2|11809.2|814
1581654900000|2020-02-14 04:35:00|11817.2|11813.2|11819.2|11815.2|11821.2|11817.2|11815.2|11811.2|549
1581655200000|2020-02-14 04:40:00|11820.2|11816.2|11825.2|11821.2|11827.2|11823.2|11818.2|11814.2|925
1581655500000|2020-02-14 04:45:00|11826.2|11822.2|11825.2|11821.2|11831.2|11827.2|11825.2|11821.2|1097
1581655800000|2020-02-14 04:50:00|11824.7|11820.7|11823.2|11819.2|11826.2|11822.2|11820.2|11816.2|827
1581656100000|2020-02-14 04:55:00|11822.2|11818.2|11814.2|11810.2|11823.2|11819.2|11814.2|11810.2|728
1581656400000|2020-02-14 05:00:00|11813.2|11809.2|11820.2|11816.2|11820.2|11816.2|11807.2|11803.2|1899
1581656700000|2020-02-14 05:05:00|11819.7|11815.7|11822.2|11818.2|11822.2|11818.2|11816.2|11812.2|752
1581657000000|2020-02-14 05:10:00|11821.2|11817.2|11818.2|11814.2|11822.2|11818.2|11814.2|11810.2|824
1581657300000|2020-02-14 05:15:00|11818.7|11814.7|11821.2|11817.2|11822.2|11818.2|11818.7|11814.7|802
1581657600000|2020-02-14 05:20:00|11820.2|11816.2|11820.2|11816.2|11824.2|11820.2|11818.2|11814.2|917
1581657900000|2020-02-14 05:25:00|11819.2|11815.2|11816.2|11812.2|11824.2|11820.2|11814.2|11810.2|2063
1581658200000|2020-02-14 05:30:00|11815.7|11811.7|11814.2|11810.2|11818.2|11814.2|11812.2|11808.2|1572
1581658500000|2020-02-14 05:35:00|11813.7|11809.7|11811.2|11807.2|11813.7|11809.7|11810.2|11806.2|1475
1581658800000|2020-02-14 05:40:00|11810.7|11806.7|11813.2|11809.2|11813.2|11809.2|11810.2|11806.2|1481
1581659100000|2020-02-14 05:45:00|11817.2|11803.2|11818|11804|11819.1|11805.1|11816.5|11802.5|2
1581659400000|2020-02-14 05:50:00|11817.2|11803.2|11818.3|11804.3|11819.4|11805.4|11817.2|11803.2|0
1581659700000|2020-02-14 05:55:00|11817.6|11803.6|11819.1|11805.1|11819.4|11805.4|11816.5|11802.5|0
1581660000000|2020-02-14 06:00:00|11819.4|11805.4|11816.5|11802.5|11819.4|11805.4|11816.5|11802.5|0
1581660300000|2020-02-14 06:05:00|11816.3|11802.3|11812|11798|11816.9|11802.9|11810.9|11796.9|0
1581660600000|2020-02-14 06:10:00|11811.7|11797.7|11814.2|11800.2|11816.2|11802.2|11811.7|11797.7|0
1581660900000|2020-02-14 06:15:00|11805.2|11791.2|11811.3|11797.3|11811.3|11797.3|11805.1|11791.1|0
1581661200000|2020-02-14 06:20:00|11813.1|11799.1|11808.4|11794.4|11813.1|11799.1|11807.9|11793.9|0
1581661500000|2020-02-14 06:25:00|11808.3|11794.3|11807.8|11793.8|11808.4|11794.4|11807.7|11793.7|0
1581661800000|2020-02-14 06:30:00|11807.9|11793.9|11809.7|11795.7|11809.8|11795.8|11807.8|11793.8|0
1581662100000|2020-02-14 06:35:00|11809.6|11795.6|11806|11792|11809.6|11795.6|11806|11792|0
1581662400000|2020-02-14 06:40:00|11805.9|11791.9|11808.4|11794.4|11808.5|11794.5|11805.9|11791.9|0
1581662700000|2020-02-14 06:45:00|11808.5|11794.5|11811|11797|11811.1|11797.1|11808.4|11794.4|0
1581663000000|2020-02-14 06:50:00|11811.1|11797.1|11816.8|11802.8|11816.9|11802.9|11811.1|11797.1|0
1581663300000|2020-02-14 06:55:00|11816.9|11802.9|11816.7|11802.7|11818.6|11804.6|11814.9|11800.9|0
1581663600000|2020-02-14 07:00:00|11810.2|11804.2|11811.2|11805.2|11811.2|11805.2|11802.7|11796.7|698
1581663900000|2020-02-14 07:05:00|11810.7|11804.7|11806.2|11800.2|11811.2|11805.2|11804.2|11798.2|329
1581664200000|2020-02-14 07:10:00|11806.7|11800.7|11807.2|11801.2|11808.2|11802.2|11805.2|11799.2|156
1581664500000|2020-02-14 07:15:00|11806.2|11800.2|11812.2|11806.2|11814.2|11808.2|11806.2|11800.2|437
1581664800000|2020-02-14 07:20:00|11812.7|11806.7|11810.2|11804.2|11813.2|11807.2|11808.2|11802.2|175
1581665100000|2020-02-14 07:25:00|11811.2|11805.2|11811.2|11805.2|11811.2|11805.2|11810.2|11804.2|56
1581665400000|2020-02-14 07:30:00|11810.7|11804.7|11809.2|11803.2|11813.2|11807.2|11809.2|11803.2|220
1581665700000|2020-02-14 07:35:00|11808.2|11802.2|11809.2|11803.2|11809.2|11803.2|11806.2|11800.2|142
1581666000000|2020-02-14 07:40:00|11808.2|11802.2|11810.2|11804.2|11810.2|11804.2|11808.2|11802.2|73
1581666300000|2020-02-14 07:45:00|11809.7|11803.7|11811.2|11805.2|11813.2|11807.2|11809.2|11803.2|180
1581666600000|2020-02-14 07:50:00|11810.2|11804.2|11810.2|11804.2|11811.2|11805.2|11809.2|11803.2|59
1581666900000|2020-02-14 07:55:00|11809.2|11803.2|11810.7|11804.7|11811.2|11805.2|11808.2|11802.2|110
1581667200000|2020-02-14 08:00:00|11810.2|11804.2|11807.2|11801.2|11813.2|11807.2|11806.2|11800.2|288
1581667500000|2020-02-14 08:05:00|11806.2|11800.2|11796.2|11790.2|11807.2|11801.2|11787.2|11781.2|1452
1581667800000|2020-02-14 08:10:00|11796.7|11790.7|11795.2|11789.2|11797.2|11791.2|11793.2|11787.2|255
1581668100000|2020-02-14 08:15:00|11794.2|11788.2|11794.7|11788.7|11799.2|11793.2|11794.2|11788.2|263
1581668400000|2020-02-14 08:20:00|11794.2|11788.2|11791.2|11785.2|11794.2|11788.2|11789.2|11783.2|320
1581668700000|2020-02-14 08:25:00|11792.2|11786.2|11794.7|11788.7|11795.2|11789.2|11791.2|11785.2|252
1581669000000|2020-02-14 08:30:00|11795.2|11789.2|11792.7|11786.7|11799.2|11793.2|11792.7|11786.7|341
1581669300000|2020-02-14 08:35:00|11793.2|11787.2|11794.2|11788.2|11796.2|11790.2|11792.2|11786.2|146
1581669600000|2020-02-14 08:40:00|11795.2|11789.2|11792.2|11786.2|11795.2|11789.2|11790.2|11784.2|212
1581669900000|2020-02-14 08:45:00|11792.7|11786.7|11795.7|11789.7|11796.2|11790.2|11792.7|11786.7|157
1581670200000|2020-02-14 08:50:00|11796.2|11790.2|11795.2|11789.2|11797.2|11791.2|11794.2|11788.2|117
1581670500000|2020-02-14 08:55:00|11794.7|11788.7|11788.2|11782.2|11795.2|11789.2|11784.2|11778.2|435
1581670800000|2020-02-14 09:00:00|11787.7|11781.7|11779.2|11773.2|11788.2|11782.2|11775.2|11769.2|1137
1581671100000|2020-02-14 09:05:00|11778.2|11772.2|11773.2|11767.2|11778.7|11772.7|11767.2|11761.2|968
1581671400000|2020-02-14 09:10:00|11774.2|11768.2|11778.2|11772.2|11778.2|11772.2|11773.2|11767.2|427
1581671700000|2020-02-14 09:15:00|11777.2|11771.2|11783.7|11777.7|11787.2|11781.2|11775.2|11769.2|504
1581672000000|2020-02-14 09:20:00|11784.2|11778.2|11778.7|11772.7|11784.2|11778.2|11777.2|11771.2|349
1581672300000|2020-02-14 09:25:00|11779.2|11773.2|11783.2|11777.2|11784.2|11778.2|11778.2|11772.2|172
1581672600000|2020-02-14 09:30:00|11782.2|11776.2|11780.7|11774.7|11782.2|11776.2|11779.2|11773.2|174
1581672900000|2020-02-14 09:35:00|11779.2|11773.2|11782.2|11776.2|11782.2|11776.2|11776.2|11770.2|231
1581673200000|2020-02-14 09:40:00|11783.2|11777.2|11786.2|11780.2|11788.2|11782.2|11783.2|11777.2|349
1581673500000|2020-02-14 09:45:00|11785.2|11779.2|11784.7|11778.7|11785.7|11779.7|11784.2|11778.2|134
1581673800000|2020-02-14 09:50:00|11785.2|11779.2|11787.2|11781.2|11787.2|11781.2|11782.2|11776.2|165
1581674100000|2020-02-14 09:55:00|11786.7|11780.7|11786.2|11780.2|11787.2|11781.2|11785.2|11779.2|117
1581674400000|2020-02-14 10:00:00|11785.2|11779.2|11785.2|11779.2|11787.2|11781.2|11783.7|11777.7|114
1581674700000|2020-02-14 10:05:00|11786.2|11780.2|11790.2|11784.2|11790.2|11784.2|11785.2|11779.2|193
1581675000000|2020-02-14 10:10:00|11789.7|11783.7|11798.2|11792.2|11800.2|11794.2|11789.2|11783.2|684
1581675300000|2020-02-14 10:15:00|11798.7|11792.7|11794.2|11788.2|11799.2|11793.2|11794.2|11788.2|266
1581675600000|2020-02-14 10:20:00|11795.2|11789.2|11794.2|11788.2|11797.2|11791.2|11794.2|11788.2|137
1581675900000|2020-02-14 10:25:00|11793.2|11787.2|11792.2|11786.2|11793.2|11787.2|11790.2|11784.2|180
1581676200000|2020-02-14 10:30:00|11791.7|11785.7|11790.2|11784.2|11791.7|11785.7|11787.2|11781.2|278
1581676500000|2020-02-14 10:35:00|11791.2|11785.2|11791.2|11785.2|11794.2|11788.2|11791.2|11785.2|83
1581676800000|2020-02-14 10:40:00|11792.2|11786.2|11796.7|11790.7|11797.2|11791.2|11791.2|11785.2|162
1581677100000|2020-02-14 10:45:00|11797.2|11791.2|11795.2|11789.2|11798.2|11792.2|11795.2|11789.2|114
1581677400000|2020-02-14 10:50:00|11794.2|11788.2|11794.2|11788.2|11794.7|11788.7|11791.7|11785.7|88
1581677700000|2020-02-14 10:55:00|11793.7|11787.7|11791.7|11785.7|11794.2|11788.2|11790.2|11784.2|102
1581678000000|2020-02-14 11:00:00|11792.2|11786.2|11788.2|11782.2|11793.2|11787.2|11788.2|11782.2|112
1581678300000|2020-02-14 11:05:00|11787.2|11781.2|11787.2|11781.2|11789.2|11783.2|11784.2|11778.2|240
1581678600000|2020-02-14 11:10:00|11786.7|11780.7|11787.2|11781.2|11787.2|11781.2|11784.2|11778.2|109
1581678900000|2020-02-14 11:15:00|11786.2|11780.2|11791.2|11785.2|11791.2|11785.2|11786.2|11780.2|101
1581679200000|2020-02-14 11:20:00|11790.7|11784.7|11794.2|11788.2|11795.7|11789.7|11790.2|11784.2|128
1581679500000|2020-02-14 11:25:00|11793.7|11787.7|11793.2|11787.2|11798.2|11792.2|11792.2|11786.2|175
1581679800000|2020-02-14 11:30:00|11793.7|11787.7|11791.7|11785.7|11794.2|11788.2|11791.7|11785.7|53
1581680100000|2020-02-14 11:35:00|11791.2|11785.2|11791.7|11785.7|11793.2|11787.2|11790.2|11784.2|21
1581680400000|2020-02-14 11:40:00|11792.2|11786.2|11791.7|11785.7|11793.2|11787.2|11791.2|11785.2|31
1581680700000|2020-02-14 11:45:00|11791.2|11785.2|11787.2|11781.2|11791.2|11785.2|11786.2|11780.2|140
1581681000000|2020-02-14 11:50:00|11786.2|11780.2|11788.2|11782.2|11789.2|11783.2|11785.2|11779.2|142
1581681300000|2020-02-14 11:55:00|11787.2|11781.2|11791.2|11785.2|11791.2|11785.2|11786.2|11780.2|121
1581681600000|2020-02-14 12:00:00|11792.2|11786.2|11793.2|11787.2|11794.2|11788.2|11791.2|11785.2|118
1581681900000|2020-02-14 12:05:00|11792.2|11786.2|11789.2|11783.2|11793.2|11787.2|11789.2|11783.2|118
1581682200000|2020-02-14 12:10:00|11788.7|11782.7|11791.2|11785.2|11791.2|11785.2|11788.7|11782.7|36
1581682500000|2020-02-14 12:15:00|11792.2|11786.2|11793.2|11787.2|11793.2|11787.2|11790.2|11784.2|78
1581682800000|2020-02-14 12:20:00|11794.2|11788.2|11792.2|11786.2|11794.2|11788.2|11791.2|11785.2|77
1581683100000|2020-02-14 12:25:00|11791.7|11785.7|11796.2|11790.2|11796.2|11790.2|11791.2|11785.2|129
1581683400000|2020-02-14 12:30:00|11795.2|11789.2|11795.2|11789.2|11797.2|11791.2|11795.2|11789.2|96
1581683700000|2020-02-14 12:35:00|11796.2|11790.2|11804.2|11798.2|11805.2|11799.2|11796.2|11790.2|488
1581684000000|2020-02-14 12:40:00|11803.2|11797.2|11801.2|11795.2|11804.2|11798.2|11799.2|11793.2|379
1581684300000|2020-02-14 12:45:00|11802.2|11796.2|11800.7|11794.7|11803.2|11797.2|11800.2|11794.2|87
1581684600000|2020-02-14 12:50:00|11800.2|11794.2|11805.2|11799.2|11808.2|11802.2|11800.2|11794.2|344
1581684900000|2020-02-14 12:55:00|11804.7|11798.7|11808.2|11802.2|11811.2|11805.2|11804.2|11798.2|489
1581685200000|2020-02-14 13:00:00|11808.7|11802.7|11806.2|11800.2|11809.7|11803.7|11805.2|11799.2|226
1581685500000|2020-02-14 13:05:00|11805.2|11799.2|11806.2|11800.2|11807.2|11801.2|11804.2|11798.2|160
1581685800000|2020-02-14 13:10:00|11806.7|11800.7|11805.2|11799.2|11807.2|11801.2|11804.2|11798.2|178
1581686100000|2020-02-14 13:15:00|11804.2|11798.2|11807.2|11801.2|11808.7|11802.7|11804.2|11798.2|173
1581686400000|2020-02-14 13:20:00|11807.7|11801.7|11806.7|11800.7|11809.2|11803.2|11806.2|11800.2|173
1581686700000|2020-02-14 13:25:00|11806.2|11800.2|11806.2|11800.2|11807.2|11801.2|11804.2|11798.2|139
1581687000000|2020-02-14 13:30:00|11804.7|11798.7|11797.2|11791.2|11807.2|11801.2|11795.2|11789.2|677
1581687300000|2020-02-14 13:35:00|11797.7|11791.7|11793.2|11787.2|11798.2|11792.2|11789.2|11783.2|534
1581687600000|2020-02-14 13:40:00|11792.2|11786.2|11787.2|11781.2|11793.2|11787.2|11787.2|11781.2|296
1581687900000|2020-02-14 13:45:00|11786.2|11780.2|11787.7|11781.7|11788.2|11782.2|11778.2|11772.2|1019
1581688200000|2020-02-14 13:50:00|11788.2|11782.2|11791.2|11785.2|11792.2|11786.2|11784.7|11778.7|344
1581688500000|2020-02-14 13:55:00|11792.2|11786.2|11788.2|11782.2|11793.2|11787.2|11788.2|11782.2|262
1581688800000|2020-02-14 14:00:00|11787.2|11781.2|11796.2|11790.2|11796.2|11790.2|11787.2|11781.2|349
1581689100000|2020-02-14 14:05:00|11795.7|11789.7|11796.2|11790.2|11798.2|11792.2|11794.2|11788.2|223
1581689400000|2020-02-14 14:10:00|11795.2|11789.2|11790.2|11784.2|11796.2|11790.2|11790.2|11784.2|163
1581689700000|2020-02-14 14:15:00|11789.2|11783.2|11793.7|11787.7|11794.7|11788.7|11789.2|11783.2|192
1581690000000|2020-02-14 14:20:00|11793.2|11787.2|11793.2|11787.2|11795.7|11789.7|11793.2|11787.2|124
1581690300000|2020-02-14 14:25:00|11792.2|11786.2|11793.2|11787.2|11795.2|11789.2|11791.2|11785.2|254
1581690600000|2020-02-14 14:30:00|11794.2|11788.2|11797.7|11791.7|11800.2|11794.2|11784.2|11778.2|844
1581690900000|2020-02-14 14:35:00|11797.2|11791.2|11786.2|11780.2|11798.2|11792.2|11781.2|11775.2|865
1581691200000|2020-02-14 14:40:00|11787.2|11781.2|11782.2|11776.2|11790.2|11784.2|11781.7|11775.7|553
1581691500000|2020-02-14 14:45:00|11781.7|11775.7|11784.2|11778.2|11789.2|11783.2|11780.2|11774.2|446
1581691800000|2020-02-14 14:50:00|11783.2|11777.2|11781.2|11775.2|11784.2|11778.2|11779.2|11773.2|672
1581692100000|2020-02-14 14:55:00|11780.2|11774.2|11778.2|11772.2|11783.2|11777.2|11773.2|11767.2|580
1581692400000|2020-02-14 15:00:00|11778.7|11772.7|11778.2|11772.2|11783.2|11777.2|11775.7|11769.7|471
1581692700000|2020-02-14 15:05:00|11778.7|11772.7|11780.2|11774.2|11781.2|11775.2|11775.7|11769.7|212
1581693000000|2020-02-14 15:10:00|11779.2|11773.2|11773.2|11767.2|11780.2|11774.2|11769.2|11763.2|748
1581693300000|2020-02-14 15:15:00|11772.2|11766.2|11781.2|11775.2|11781.2|11775.2|11771.7|11765.7|434
1581693600000|2020-02-14 15:20:00|11781.7|11775.7|11780.2|11774.2|11785.2|11779.2|11780.2|11774.2|496
1581693900000|2020-02-14 15:25:00|11779.2|11773.2|11781.7|11775.7|11784.2|11778.2|11779.2|11773.2|266
1581694200000|2020-02-14 15:30:00|11781.2|11775.2|11783.2|11777.2|11784.2|11778.2|11779.2|11773.2|258
1581694500000|2020-02-14 15:35:00|11782.2|11776.2|11785.2|11779.2|11787.2|11781.2|11782.2|11776.2|530
1581694800000|2020-02-14 15:40:00|11786.2|11780.2|11783.2|11777.2|11786.2|11780.2|11781.7|11775.7|204
1581695100000|2020-02-14 15:45:00|11783.7|11777.7|11787.2|11781.2|11787.2|11781.2|11783.2|11777.2|136
1581695400000|2020-02-14 15:50:00|11786.7|11780.7|11786.2|11780.2|11789.2|11783.2|11786.2|11780.2|240
1581695700000|2020-02-14 15:55:00|11787.2|11781.2|11787.7|11781.7|11789.2|11783.2|11786.2|11780.2|87
1581696000000|2020-02-14 16:00:00|11787.2|11781.2|11784.2|11778.2|11788.2|11782.2|11784.2|11778.2|185
1581696300000|2020-02-14 16:05:00|11784.7|11778.7|11781.2|11775.2|11785.2|11779.2|11780.2|11774.2|253
1581696600000|2020-02-14 16:10:00|11782.2|11776.2|11784.2|11778.2|11784.2|11778.2|11780.2|11774.2|141
1581696900000|2020-02-14 16:15:00|11785.2|11779.2|11786.7|11780.7|11788.2|11782.2|11785.2|11779.2|299
1581697200000|2020-02-14 16:20:00|11787.2|11781.2|11786.2|11780.2|11788.2|11782.2|11784.2|11778.2|65
1581697500000|2020-02-14 16:25:00|11785.7|11779.7|11784.7|11778.7|11786.2|11780.2|11782.2|11776.2|169
1581697800000|2020-02-14 16:30:00|11784.2|11778.2|11785.2|11779.2|11785.2|11779.2|11784.2|11778.2|34
1581698100000|2020-02-14 16:35:00|11786.2|11780.2|11786.2|11780.2|11788.2|11782.2|11785.2|11779.2|83
1581698400000|2020-02-14 16:40:00|11784.7|11778.7|11785.2|11779.2|11787.2|11781.2|11784.2|11778.2|150
1581698700000|2020-02-14 16:45:00|11785.7|11779.7|11781.7|11775.7|11786.2|11780.2|11781.7|11775.7|118
1581699000000|2020-02-14 16:50:00|11782.2|11776.2|11781.2|11775.2|11782.2|11776.2|11779.2|11773.2|174
1581699300000|2020-02-14 16:55:00|11780.7|11774.7|11779.2|11773.2|11781.7|11775.7|11778.2|11772.2|272
1581699600000|2020-02-14 17:00:00|11780.2|11774.2|11776.2|11770.2|11780.2|11774.2|11775.2|11769.2|163
1581699900000|2020-02-14 17:05:00|11777.2|11771.2|11774.2|11768.2|11777.2|11771.2|11771.2|11765.2|244
1581700200000|2020-02-14 17:10:00|11774.7|11768.7|11774.2|11768.2|11776.2|11770.2|11773.2|11767.2|87
1581700500000|2020-02-14 17:15:00|11773.2|11767.2|11771.2|11765.2|11775.2|11769.2|11771.2|11765.2|159
1581700800000|2020-02-14 17:20:00|11770.7|11764.7|11765.2|11759.2|11770.7|11764.7|11761.2|11755.2|870
1581701100000|2020-02-14 17:25:00|11764.7|11758.7|11768.7|11762.7|11770.2|11764.2|11762.2|11756.2|229
1581701400000|2020-02-14 17:30:00|11769.2|11763.2|11771.2|11765.2|11773.2|11767.2|11767.2|11761.2|175
1581701700000|2020-02-14 17:35:00|11770.2|11764.2|11771.2|11765.2|11773.2|11767.2|11769.7|11763.7|83
1581702000000|2020-02-14 17:40:00|11771.7|11765.7|11765.7|11759.7|11771.7|11765.7|11764.2|11758.2|169
1581702300000|2020-02-14 17:45:00|11764.7|11758.7|11762.2|11756.2|11766.2|11760.2|11759.7|11753.7|335
1581702600000|2020-02-14 17:50:00|11762.7|11756.7|11760.2|11754.2|11763.2|11757.2|11751.2|11745.2|740
1581702900000|2020-02-14 17:55:00|11760.7|11754.7|11760.2|11754.2|11761.2|11755.2|11754.2|11748.2|211
1581703200000|2020-02-14 18:00:00|11759.2|11753.2|11761.2|11755.2|11761.2|11755.2|11756.2|11750.2|149
1581703500000|2020-02-14 18:05:00|11762.2|11756.2|11754.2|11748.2|11765.2|11759.2|11754.2|11748.2|238
1581703800000|2020-02-14 18:10:00|11754.7|11748.7|11759.2|11753.2|11760.2|11754.2|11753.2|11747.2|150
1581704100000|2020-02-14 18:15:00|11758.7|11752.7|11751.2|11745.2|11758.7|11752.7|11749.7|11743.7|233
1581704400000|2020-02-14 18:20:00|11750.7|11744.7|11756.2|11750.2|11757.2|11751.2|11750.2|11744.2|177
1581704700000|2020-02-14 18:25:00|11755.7|11749.7|11752.2|11746.2|11757.2|11751.2|11752.2|11746.2|80
1581705000000|2020-02-14 18:30:00|11751.7|11745.7|11754.7|11748.7|11755.2|11749.2|11748.2|11742.2|269
1581705300000|2020-02-14 18:35:00|11754.2|11748.2|11756.2|11750.2|11758.2|11752.2|11754.2|11748.2|142
1581705600000|2020-02-14 18:40:00|11755.2|11749.2|11755.7|11749.7|11756.7|11750.7|11754.2|11748.2|104
1581705900000|2020-02-14 18:45:00|11755.2|11749.2|11749.2|11743.2|11755.2|11749.2|11748.2|11742.2|233
1581706200000|2020-02-14 18:50:00|11749.7|11743.7|11745.2|11739.2|11751.2|11745.2|11744.2|11738.2|256
1581706500000|2020-02-14 18:55:00|11745.7|11739.7|11742.2|11736.2|11747.2|11741.2|11741.2|11735.2|362
1581706800000|2020-02-14 19:00:00|11741.2|11735.2|11750.2|11744.2|11750.2|11744.2|11739.2|11733.2|238
1581707100000|2020-02-14 19:05:00|11749.7|11743.7|11751.2|11745.2|11752.2|11746.2|11748.2|11742.2|143
1581707400000|2020-02-14 19:10:00|11751.7|11745.7|11749.2|11743.2|11755.2|11749.2|11749.2|11743.2|131
1581707700000|2020-02-14 19:15:00|11748.2|11742.2|11742.2|11736.2|11749.2|11743.2|11739.2|11733.2|300
1581708000000|2020-02-14 19:20:00|11742.7|11736.7|11751.2|11745.2|11752.2|11746.2|11742.7|11736.7|183
1581708300000|2020-02-14 19:25:00|11751.7|11745.7|11753.2|11747.2|11754.2|11748.2|11751.7|11745.7|92
1581708600000|2020-02-14 19:30:00|11752.2|11746.2|11757.2|11751.2|11758.2|11752.2|11750.2|11744.2|173
1581708900000|2020-02-14 19:35:00|11757.7|11751.7|11758.7|11752.7|11762.2|11756.2|11757.2|11751.2|227
1581709200000|2020-02-14 19:40:00|11758.2|11752.2|11756.7|11750.7|11758.2|11752.2|11754.2|11748.2|114
1581709500000|2020-02-14 19:45:00|11756.2|11750.2|11754.7|11748.7|11757.2|11751.2|11752.2|11746.2|72
1581709800000|2020-02-14 19:50:00|11754.2|11748.2|11751.2|11745.2|11754.7|11748.7|11751.2|11745.2|117
1581710100000|2020-02-14 19:55:00|11750.2|11744.2|11751.2|11745.2|11755.2|11749.2|11750.2|11744.2|187
1581710400000|2020-02-14 20:00:00|11750.7|11744.7|11751.7|11745.7|11753.2|11747.2|11750.7|11744.7|94
1581710700000|2020-02-14 20:05:00|11752.2|11746.2|11751.7|11745.7|11752.2|11746.2|11750.2|11744.2|52
1581711000000|2020-02-14 20:10:00|11751.2|11745.2|11747.2|11741.2|11754.2|11748.2|11745.2|11739.2|166
1581711300000|2020-02-14 20:15:00|11747.7|11741.7|11745.2|11739.2|11748.7|11742.7|11745.2|11739.2|67
1581711600000|2020-02-14 20:20:00|11744.2|11738.2|11750.7|11744.7|11751.2|11745.2|11744.2|11738.2|70
1581711900000|2020-02-14 20:25:00|11750.2|11744.2|11751.2|11745.2|11753.2|11747.2|11750.2|11744.2|57
1581712200000|2020-02-14 20:30:00|11750.2|11744.2|11754.2|11748.2|11754.2|11748.2|11750.2|11744.2|72
1581712500000|2020-02-14 20:35:00|11755.2|11749.2|11758.2|11752.2|11759.2|11753.2|11754.7|11748.7|139
1581712800000|2020-02-14 20:40:00|11757.2|11751.2|11757.7|11751.7|11758.2|11752.2|11757.2|11751.2|73
1581713100000|2020-02-14 20:45:00|11758.2|11752.2|11760.2|11754.2|11760.2|11754.2|11757.2|11751.2|107
1581713400000|2020-02-14 20:50:00|11759.2|11753.2|11764.7|11758.7|11766.2|11760.2|11759.2|11753.2|319
1581713700000|2020-02-14 20:55:00|11764.2|11758.2|11764.7|11758.7|11766.2|11760.2|11763.7|11757.7|206
1581714000000|2020-02-14 21:00:00|11769.1|11755.1|11770.5|11756.5|11770.5|11756.5|11767.7|11753.7|0
1581714300000|2020-02-14 21:05:00|11771.2|11757.2|11769.8|11755.8|11774|11760|11769.8|11755.8|0
1581714600000|2020-02-14 21:10:00|11770.5|11756.5|11773.5|11759.5|11775|11761|11769.8|11755.8|0
1581714900000|2020-02-14 21:15:00|11773.4|11759.4|11774.2|11760.2|11774.2|11760.2|11773.3|11759.3|0
1581715200000|2020-02-14 21:20:00|11774.4|11760.4|11773.9|11759.9|11774.4|11760.4|11773.7|11759.7|0
1581715500000|2020-02-14 21:25:00|11774.1|11760.1|11773.9|11759.9|11774.1|11760.1|11773.5|11759.5|0
1581715800000|2020-02-14 21:30:00|11773.6|11759.6|11774.3|11760.3|11775|11761|11772.9|11758.9|0
1581716100000|2020-02-14 21:35:00|11773.6|11759.6|11775|11761|11775.7|11761.7|11773.6|11759.6|0
1581716400000|2020-02-14 21:40:00|11774.3|11760.3|11777.1|11763.1|11777.1|11763.1|11774.3|11760.3|0
1581716700000|2020-02-14 21:45:00|11776.4|11762.4|11776.4|11762.4|11777.1|11763.1|11775.7|11761.7|0
1581717000000|2020-02-14 21:50:00|11777.1|11763.1|11776.4|11762.4|11777.1|11763.1|11775.7|11761.7|0
1581717300000|2020-02-14 21:55:00|11777.1|11763.1|11773.5|11759.5|11777.1|11763.1|11770.8|11756.8|0
1581894300000|2020-02-16 23:05:00|11795.5|11781.5|11794.2|11780.2|11796.2|11782.2|11793.5|11779.5|0
1581894600000|2020-02-16 23:10:00|11792.8|11778.8|11794.2|11780.2|11794.2|11780.2|11792.1|11778.1|0
1581894900000|2020-02-16 23:15:00|11794.9|11780.9|11795.6|11781.6|11797.7|11783.7|11794.9|11780.9|0
1581895200000|2020-02-16 23:20:00|11795.2|11781.2|11794.2|11780.2|11795.2|11781.2|11792.1|11778.1|0
1581895500000|2020-02-16 23:25:00|11793.8|11779.8|11796.7|11782.7|11798.1|11784.1|11793.5|11779.5|0
1581895800000|2020-02-16 23:30:00|11796|11782|11796.7|11782.7|11797.4|11783.4|11795.3|11781.3|0
1581896100000|2020-02-16 23:35:00|11796|11782|11799.4|11785.4|11799.4|11785.4|11794.6|11780.6|0
1581896400000|2020-02-16 23:40:00|11798.7|11784.7|11797.4|11783.4|11799.4|11785.4|11796|11782|0
1581896700000|2020-02-16 23:45:00|11797.7|11783.7|11798.1|11784.1|11800.1|11786.1|11797.4|11783.4|0
1581897000000|2020-02-16 23:50:00|11797.7|11783.7|11796|11782|11798.7|11784.7|11795.3|11781.3|0
1581897300000|2020-02-16 23:55:00|11796.7|11782.7|11796|11782|11796.7|11782.7|11793.9|11779.9|0
1581897600000|2020-02-17 00:00:00|11795.6|11781.6|11792.5|11778.5|11796.7|11782.7|11792.5|11778.5|0
1581897900000|2020-02-17 00:05:00|11792.8|11778.8|11789.7|11775.7|11793.9|11779.9|11789|11775|0
1581898200000|2020-02-17 00:10:00|11790.4|11776.4|11786.2|11772.2|11791.4|11777.4|11786.2|11772.2|0
1581898500000|2020-02-17 00:15:00|11785.5|11771.5|11787.9|11773.9|11789.7|11775.7|11785.5|11771.5|0
1581898800000|2020-02-17 00:20:00|11788|11774|11781.9|11767.9|11788.6|11774.6|11781.9|11767.9|0
1581899100000|2020-02-17 00:25:00|11782|11768|11786.8|11772.8|11787.5|11773.5|11781.9|11767.9|0
1581899400000|2020-02-17 00:30:00|11786.4|11772.4|11786.1|11772.1|11787.2|11773.2|11784.2|11770.2|0
1581899700000|2020-02-17 00:35:00|11786.8|11772.8|11789.5|11775.5|11790.3|11776.3|11785.7|11771.7|0
1581900000000|2020-02-17 00:40:00|11789.3|11775.3|11780.6|11766.6|11791.7|11777.7|11780.6|11766.6|0
1581900300000|2020-02-17 00:45:00|11710.8|11706.8|11729.3|11725.3|11730.3|11726.3|11705.8|11701.8|6941
1581900600000|2020-02-17 00:50:00|11729.8|11725.8|11729.3|11725.3|11734.3|11730.3|11717.3|11713.3|2590
1581900900000|2020-02-17 00:55:00|11728.8|11724.8|11735.8|11731.8|11746.3|11742.3|11721.3|11717.3|2855
1581901200000|2020-02-17 01:00:00|11735.3|11731.3|11729.8|11725.8|11749.3|11745.3|11723.3|11719.3|5027
1581901500000|2020-02-17 01:05:00|11729.3|11725.3|11740.8|11736.8|11742.3|11738.3|11717.8|11713.8|4178
1581901800000|2020-02-17 01:10:00|11741.3|11737.3|11742.3|11738.3|11752.8|11748.8|11737.3|11733.3|3336
1581902100000|2020-02-17 01:15:00|11742.8|11738.8|11747.3|11743.3|11755.8|11751.8|11735.8|11731.8|3380
1581902400000|2020-02-17 01:20:00|11747.8|11743.8|11753.3|11749.3|11756.3|11752.3|11742.3|11738.3|1775
1581902700000|2020-02-17 01:25:00|11754.3|11750.3|11755.3|11751.3|11761.3|11757.3|11753.3|11749.3|2116
1581903000000|2020-02-17 01:30:00|11754.3|11750.3|11769.3|11765.3|11772.3|11768.3|11747.3|11743.3|3727
1581903300000|2020-02-17 01:35:00|11768.8|11764.8|11774.3|11770.3|11777.3|11773.3|11763.3|11759.3|3062
1581903600000|2020-02-17 01:40:00|11775.3|11771.3|11781.3|11777.3|11786.3|11782.3|11774.8|11770.8|2788
1581903900000|2020-02-17 01:45:00|11780.8|11776.8|11784.3|11780.3|11793.3|11789.3|11775.3|11771.3|2877
1581904200000|2020-02-17 01:50:00|11784.8|11780.8|11785.3|11781.3|11792.3|11788.3|11780.3|11776.3|1632
1581904500000|2020-02-17 01:55:00|11786.3|11782.3|11776.3|11772.3|11787.3|11783.3|11775.3|11771.3|1550
1581904800000|2020-02-17 02:00:00|11777.3|11773.3|11775.3|11771.3|11780.3|11776.3|11770.3|11766.3|1521
1581905100000|2020-02-17 02:05:00|11775.8|11771.8|11779.3|11775.3|11784.3|11780.3|11772.3|11768.3|1060
1581905400000|2020-02-17 02:10:00|11780.3|11776.3|11782.8|11778.8|11785.3|11781.3|11773.3|11769.3|1098
1581905700000|2020-02-17 02:15:00|11783.3|11779.3|11778.3|11774.3|11786.3|11782.3|11777.3|11773.3|828
1581906000000|2020-02-17 02:20:00|11777.3|11773.3|11770.8|11766.8|11777.3|11773.3|11768.3|11764.3|1594
1581906300000|2020-02-17 02:25:00|11770.3|11766.3|11769.3|11765.3|11770.8|11766.8|11763.3|11759.3|1260
1581906600000|2020-02-17 02:30:00|11768.8|11764.8|11763.3|11759.3|11769.3|11765.3|11760.8|11756.8|1105
1581906900000|2020-02-17 02:35:00|11764.3|11760.3|11766.3|11762.3|11773.8|11769.8|11763.3|11759.3|1110
1581907200000|2020-02-17 02:40:00|11766.8|11762.8|11775.3|11771.3|11775.3|11771.3|11766.3|11762.3|910
1581907500000|2020-02-17 02:45:00|11776.3|11772.3|11773.3|11769.3|11776.3|11772.3|11770.8|11766.8|690
1581907800000|2020-02-17 02:50:00|11772.8|11768.8|11766.3|11762.3|11773.3|11769.3|11764.3|11760.3|749
1581908100000|2020-02-17 02:55:00|11766.8|11762.8|11771.3|11767.3|11773.3|11769.3|11766.3|11762.3|549
1581908400000|2020-02-17 03:00:00|11772.3|11768.3|11771.3|11767.3|11774.3|11770.3|11768.3|11764.3|400
1581908700000|2020-02-17 03:05:00|11770.8|11766.8|11772.3|11768.3|11776.3|11772.3|11768.8|11764.8|448
1581909000000|2020-02-17 03:10:00|11771.3|11767.3|11759.3|11755.3|11772.3|11768.3|11758.3|11754.3|1318
1581909300000|2020-02-17 03:15:00|11758.3|11754.3|11761.3|11757.3|11765.3|11761.3|11757.3|11753.3|1031
1581909600000|2020-02-17 03:20:00|11760.3|11756.3|11759.3|11755.3|11762.3|11758.3|11756.3|11752.3|759
1581909900000|2020-02-17 03:25:00|11758.8|11754.8|11755.3|11751.3|11761.3|11757.3|11753.3|11749.3|819
1581910200000|2020-02-17 03:30:00|11754.3|11750.3|11755.3|11751.3|11755.3|11751.3|11751.3|11747.3|984
1581910500000|2020-02-17 03:35:00|11756.3|11752.3|11761.3|11757.3|11761.3|11757.3|11756.3|11752.3|599
1581910800000|2020-02-17 03:40:00|11760.3|11756.3|11759.3|11755.3|11761.3|11757.3|11757.3|11753.3|303
1581911100000|2020-02-17 03:45:00|11758.8|11754.8|11756.3|11752.3|11758.8|11754.8|11755.3|11751.3|296
1581911400000|2020-02-17 03:50:00|11755.3|11751.3|11753.3|11749.3|11756.3|11752.3|11753.3|11749.3|460
1581911700000|2020-02-17 03:55:00|11753.8|11749.8|11754.3|11750.3|11754.3|11750.3|11750.3|11746.3|572
1581912000000|2020-02-17 04:00:00|11753.8|11749.8|11749.3|11745.3|11754.3|11750.3|11746.3|11742.3|750
1581912300000|2020-02-17 04:05:00|11750.3|11746.3|11743.3|11739.3|11751.3|11747.3|11743.3|11739.3|852
1581912600000|2020-02-17 04:10:00|11742.8|11738.8|11744.3|11740.3|11745.3|11741.3|11740.3|11736.3|1079
1581912900000|2020-02-17 04:15:00|11743.3|11739.3|11738.3|11734.3|11744.3|11740.3|11732.3|11728.3|1775
1581913200000|2020-02-17 04:20:00|11737.8|11733.8|11743.3|11739.3|11743.3|11739.3|11736.3|11732.3|615
1581913500000|2020-02-17 04:25:00|11742.3|11738.3|11746.3|11742.3|11746.3|11742.3|11742.3|11738.3|668
1581913800000|2020-02-17 04:30:00|11745.3|11741.3|11752.3|11748.3|11753.3|11749.3|11745.3|11741.3|1042
1581914100000|2020-02-17 04:35:00|11751.8|11747.8|11749.3|11745.3|11751.8|11747.8|11748.3|11744.3|574
1581914400000|2020-02-17 04:40:00|11748.3|11744.3|11750.3|11746.3|11750.3|11746.3|11744.3|11740.3|515
1581914700000|2020-02-17 04:45:00|11749.8|11745.8|11751.3|11747.3|11753.3|11749.3|11747.3|11743.3|444
1581915000000|2020-02-17 04:50:00|11750.3|11746.3|11751.8|11747.8|11753.3|11749.3|11749.3|11745.3|287
1581915300000|2020-02-17 04:55:00|11752.3|11748.3|11750.3|11746.3|11752.3|11748.3|11749.3|11745.3|261
1581915600000|2020-02-17 05:00:00|11749.3|11745.3|11750.3|11746.3|11750.8|11746.8|11744.3|11740.3|712
1581915900000|2020-02-17 05:05:00|11749.3|11745.3|11754.8|11750.8|11756.3|11752.3|11748.3|11744.3|780
1581916200000|2020-02-17 05:10:00|11755.3|11751.3|11759.3|11755.3|11759.3|11755.3|11754.3|11750.3|725
1581916500000|2020-02-17 05:15:00|11760.3|11756.3|11764.3|11760.3|11768.3|11764.3|11760.3|11756.3|1579
1581916800000|2020-02-17 05:20:00|11765.3|11761.3|11761.8|11757.8|11766.3|11762.3|11761.3|11757.3|765
1581917100000|2020-02-17 05:25:00|11762.3|11758.3|11765.8|11761.8|11765.8|11761.8|11755.3|11751.3|1161
1581917400000|2020-02-17 05:30:00|11765.3|11761.3|11764.3|11760.3|11768.3|11764.3|11763.3|11759.3|1458
1581917700000|2020-02-17 05:35:00|11763.8|11759.8|11767.3|11763.3|11767.3|11763.3|11763.3|11759.3|721
1581918000000|2020-02-17 05:40:00|11768.3|11764.3|11772.3|11768.3|11772.3|11768.3|11766.3|11762.3|2028
1581918300000|2020-02-17 05:45:00|11777|11763|11777.6|11763.6|11779.3|11765.3|11777|11763|1
1581918600000|2020-02-17 05:50:00|11777.9|11763.9|11777.2|11763.2|11777.9|11763.9|11775.7|11761.7|0
1581918900000|2020-02-17 05:55:00|11777.6|11763.6|11777.9|11763.9|11779.8|11765.8|11776.1|11762.1|0
1581919200000|2020-02-17 06:00:00|11777.8|11763.8|11774.6|11760.6|11777.8|11763.8|11773.5|11759.5|0
1581919500000|2020-02-17 06:05:00|11775.4|11761.4|11777.6|11763.6|11777.6|11763.6|11773.5|11759.5|0
1581919800000|2020-02-17 06:10:00|11777.2|11763.2|11781.7|11767.7|11782|11768|11777.2|11763.2|0
1581920100000|2020-02-17 06:15:00|11781.9|11767.9|11785.4|11771.4|11786.1|11772.1|11778.8|11764.8|0
1581920400000|2020-02-17 06:20:00|11785.3|11771.3|11784.6|11770.6|11787.2|11773.2|11784.4|11770.4|0
1581920700000|2020-02-17 06:25:00|11786.5|11772.5|11784.8|11770.8|11786.5|11772.5|11783.8|11769.8|0
1581921000000|2020-02-17 06:30:00|11784.7|11770.7|11785.5|11771.5|11787.9|11773.9|11783.7|11769.7|0
1581921300000|2020-02-17 06:35:00|11785.4|11771.4|11783.8|11769.8|11785.5|11771.5|11783.5|11769.5|0
1581921600000|2020-02-17 06:40:00|11783.7|11769.7|11788|11774|11788|11774|11783.7|11769.7|0
1581921900000|2020-02-17 06:45:00|11788.1|11774.1|11787.1|11773.1|11789.9|11775.9|11785.4|11771.4|0
1581922200000|2020-02-17 06:50:00|11785.2|11771.2|11786.9|11772.9|11786.9|11772.9|11784.9|11770.9|0
1581922500000|2020-02-17 06:55:00|11786.8|11772.8|11785.1|11771.1|11786.9|11772.9|11781.3|11767.3|0
1581922800000|2020-02-17 07:00:00|11785.5|11771.5|11777.3|11771.3|11785.5|11775.3|11776.3|11770.3|523
1581923100000|2020-02-17 07:05:00|11776.8|11770.8|11779.3|11773.3|11779.3|11773.3|11776.3|11770.3|170
1581923400000|2020-02-17 07:10:00|11778.3|11772.3|11777.3|11771.3|11778.3|11772.3|11776.3|11770.3|153
1581923700000|2020-02-17 07:15:00|11778.3|11772.3|11772.3|11766.3|11778.3|11772.3|11770.3|11764.3|343
1581924000000|2020-02-17 07:20:00|11771.3|11765.3|11774.3|11768.3|11775.3|11769.3|11771.3|11765.3|128
1581924300000|2020-02-17 07:25:00|11773.3|11767.3|11776.3|11770.3|11776.3|11770.3|11773.3|11767.3|113
1581924600000|2020-02-17 07:30:00|11775.8|11769.8|11783.3|11777.3|11785.3|11779.3|11775.8|11769.8|482
1581924900000|2020-02-17 07:35:00|11782.3|11776.3|11782.3|11776.3|11782.8|11776.8|11780.3|11774.3|120
1581925200000|2020-02-17 07:40:00|11781.8|11775.8|11781.3|11775.3|11781.8|11775.8|11779.3|11773.3|70
1581925500000|2020-02-17 07:45:00|11780.8|11774.8|11780.3|11774.3|11781.3|11775.3|11780.3|11774.3|54
1581925800000|2020-02-17 07:50:00|11780.8|11774.8|11782.3|11776.3|11784.3|11778.3|11780.3|11774.3|140
1581926100000|2020-02-17 07:55:00|11782.8|11776.8|11782.3|11776.3|11783.8|11777.8|11781.3|11775.3|87
1581926400000|2020-02-17 08:00:00|11781.8|11775.8|11780.3|11774.3|11784.3|11778.3|11780.3|11774.3|184
1581926700000|2020-02-17 08:05:00|11781.3|11775.3|11779.3|11773.3|11782.3|11776.3|11778.3|11772.3|131
1581927000000|2020-02-17 08:10:00|11778.8|11772.8|11779.8|11773.8|11782.3|11776.3|11778.3|11772.3|68
1581927300000|2020-02-17 08:15:00|11780.3|11774.3|11787.3|11781.3|11788.3|11782.3|11779.3|11773.3|527
1581927600000|2020-02-17 08:20:00|11788.3|11782.3|11785.3|11779.3|11788.8|11782.8|11785.3|11779.3|131
1581927900000|2020-02-17 08:25:00|11784.3|11778.3|11782.3|11776.3|11784.3|11778.3|11779.3|11773.3|184
1581928200000|2020-02-17 08:30:00|11781.8|11775.8|11778.3|11772.3|11783.3|11777.3|11778.3|11772.3|168
1581928500000|2020-02-17 08:35:00|11779.3|11773.3|11773.3|11767.3|11779.3|11773.3|11773.3|11767.3|300
1581928800000|2020-02-17 08:40:00|11772.8|11766.8|11773.8|11767.8|11774.3|11768.3|11768.3|11762.3|318
1581929100000|2020-02-17 08:45:00|11773.3|11767.3|11776.3|11770.3|11777.3|11771.3|11772.3|11766.3|172
1581929400000|2020-02-17 08:50:00|11775.3|11769.3|11776.3|11770.3|11778.3|11772.3|11774.8|11768.8|96
1581929700000|2020-02-17 08:55:00|11775.3|11769.3|11773.3|11767.3|11775.3|11769.3|11772.3|11766.3|128
1581930000000|2020-02-17 09:00:00|11773.8|11767.8|11773.3|11767.3|11774.3|11768.3|11770.3|11764.3|209
1581930300000|2020-02-17 09:05:00|11772.3|11766.3|11770.3|11764.3|11772.3|11766.3|11769.3|11763.3|113
1581930600000|2020-02-17 09:10:00|11771.3|11765.3|11772.3|11766.3|11773.3|11767.3|11770.3|11764.3|78
1581930900000|2020-02-17 09:15:00|11772.8|11766.8|11774.3|11768.3|11775.3|11769.3|11772.3|11766.3|75
1581931200000|2020-02-17 09:20:00|11774.8|11768.8|11773.3|11767.3|11775.3|11769.3|11772.3|11766.3|62
1581931500000|2020-02-17 09:25:00|11774.3|11768.3|11775.3|11769.3|11775.3|11769.3|11773.3|11767.3|38
1581931800000|2020-02-17 09:30:00|11774.8|11768.8|11776.3|11770.3|11776.8|11770.8|11774.8|11768.8|110
1581932100000|2020-02-17 09:35:00|11775.8|11769.8|11776.3|11770.3|11777.3|11771.3|11775.3|11769.3|54
1581932400000|2020-02-17 09:40:00|11775.3|11769.3|11776.3|11770.3|11776.3|11770.3|11775.3|11769.3|41
1581932700000|2020-02-17 09:45:00|11777.3|11771.3|11780.3|11774.3|11782.3|11776.3|11777.3|11771.3|190
1581933000000|2020-02-17 09:50:00|11779.3|11773.3|11778.3|11772.3|11779.3|11773.3|11777.3|11771.3|100
1581933300000|2020-02-17 09:55:00|11777.3|11771.3|11779.3|11773.3|11779.3|11773.3|11776.3|11770.3|50
1581933600000|2020-02-17 10:00:00|11780.3|11774.3|11780.3|11774.3|11780.3|11774.3|11778.3|11772.3|42
1581933900000|2020-02-17 10:05:00|11779.8|11773.8|11779.3|11773.3|11780.3|11774.3|11778.3|11772.3|53
1581934200000|2020-02-17 10:10:00|11779.8|11773.8|11776.3|11770.3|11780.3|11774.3|11776.3|11770.3|47
1581934500000|2020-02-17 10:15:00|11776.8|11770.8|11774.3|11768.3|11777.3|11771.3|11774.3|11768.3|41
1581934800000|2020-02-17 10:20:00|11773.8|11767.8|11774.3|11768.3|11774.3|11768.3|11773.3|11767.3|46
1581935100000|2020-02-17 10:25:00|11773.3|11767.3|11773.3|11767.3|11773.3|11767.3|11773.3|11767.3|43
1581935400000|2020-02-17 10:30:00|11772.3|11766.3|11772.8|11766.8|11773.3|11767.3|11771.3|11765.3|87
1581935700000|2020-02-17 10:35:00|11773.3|11767.3|11773.8|11767.8|11773.8|11767.8|11772.3|11766.3|25
1581936000000|2020-02-17 10:40:00|11774.3|11768.3|11774.3|11768.3|11774.8|11768.8|11773.3|11767.3|26
1581936300000|2020-02-17 10:45:00|11774.8|11768.8|11775.3|11769.3|11776.3|11770.3|11774.3|11768.3|40
1581936600000|2020-02-17 10:50:00|11774.8|11768.8|11772.8|11766.8|11775.3|11769.3|11772.3|11766.3|49
1581936900000|2020-02-17 10:55:00|11773.3|11767.3|11773.3|11767.3|11773.3|11767.3|11772.3|11766.3|12
1581937200000|2020-02-17 11:00:00|11773.8|11767.8|11775.3|11769.3|11775.3|11769.3|11773.8|11767.8|23
1581937500000|2020-02-17 11:05:00|11775.8|11769.8|11775.3|11769.3|11776.3|11770.3|11775.3|11769.3|24
1581937800000|2020-02-17 11:10:00|11774.3|11768.3|11774.3|11768.3|11774.8|11768.8|11773.8|11767.8|21
1581938100000|2020-02-17 11:15:00|11773.3|11767.3|11774.3|11768.3|11775.8|11769.8|11773.3|11767.3|83
1581938400000|2020-02-17 11:20:00|11773.8|11767.8|11772.3|11766.3|11773.8|11767.8|11771.3|11765.3|80
1581938700000|2020-02-17 11:25:00|11773.3|11767.3|11772.3|11766.3|11773.3|11767.3|11771.3|11765.3|65
1581939000000|2020-02-17 11:30:00|11772.8|11766.8|11773.3|11767.3|11774.3|11768.3|11772.8|11766.8|29
1581939300000|2020-02-17 11:35:00|11772.3|11766.3|11772.3|11766.3|11772.3|11766.3|11771.3|11765.3|38
1581939600000|2020-02-17 11:40:00|11773.3|11767.3|11775.3|11769.3|11776.8|11770.8|11773.3|11767.3|83
1581939900000|2020-02-17 11:45:00|11774.8|11768.8|11777.3|11771.3|11777.3|11771.3|11774.3|11768.3|85
1581940200000|2020-02-17 11:50:00|11776.8|11770.8|11776.3|11770.3|11777.3|11771.3|11776.3|11770.3|22
1581940500000|2020-02-17 11:55:00|11776.8|11770.8|11777.3|11771.3|11777.3|11771.3|11776.3|11770.3|38
1581940800000|2020-02-17 12:00:00|11778.3|11772.3|11777.3|11771.3|11779.3|11773.3|11777.3|11771.3|93
1581941100000|2020-02-17 12:05:00|||||||||11
1581941400000|2020-02-17 12:10:00|11776.8|11770.8|11776.3|11770.3|11778.3|11772.3|11776.3|11770.3|34
1581941700000|2020-02-17 12:15:00|11777.3|11771.3|11777.3|11771.3|11777.3|11771.3|11776.3|11770.3|27
1581942000000|2020-02-17 12:20:00|11776.8|11770.8|11777.3|11771.3|11777.3|11771.3|11776.8|11770.8|22
1581942300000|2020-02-17 12:25:00|11778.3|11772.3|11778.3|11772.3|11778.3|11772.3|11778.3|11772.3|18
1581942600000|2020-02-17 12:30:00|11777.3|11771.3|11771.3|11765.3|11777.3|11771.3|11771.3|11765.3|261
1581942900000|2020-02-17 12:35:00|11772.3|11766.3|11766.3|11760.3|11772.3|11766.3|11760.8|11754.8|878
1581943200000|2020-02-17 12:40:00|11766.8|11760.8|11767.3|11761.3|11768.3|11762.3|11763.3|11757.3|245
1581943500000|2020-02-17 12:45:00|11768.3|11762.3|11766.3|11760.3|11768.3|11762.3|11765.3|11759.3|123
1581943800000|2020-02-17 12:50:00|11765.8|11759.8|11763.8|11757.8|11765.8|11759.8|11763.3|11757.3|93
1581944100000|2020-02-17 12:55:00|11764.3|11758.3|11761.3|11755.3|11765.3|11759.3|11758.3|11752.3|285
1581944400000|2020-02-17 13:00:00|11760.3|11754.3|11762.3|11756.3|11762.3|11756.3|11755.3|11749.3|445
1581944700000|2020-02-17 13:05:00|11763.3|11757.3|11760.3|11754.3|11764.3|11758.3|11758.3|11752.3|276
1581945000000|2020-02-17 13:10:00|11760.8|11754.8|11762.3|11756.3|11763.3|11757.3|11760.8|11754.8|69
1581945300000|2020-02-17 13:15:00|11761.8|11755.8|11759.3|11753.3|11761.8|11755.8|11759.3|11753.3|68
1581945600000|2020-02-17 13:20:00|11758.3|11752.3|11757.3|11751.3|11759.8|11753.8|11756.3|11750.3|140
1581945900000|2020-02-17 13:25:00|11757.8|11751.8|11761.3|11755.3|11761.3|11755.3|11757.8|11751.8|94
1581946200000|2020-02-17 13:30:00|11760.3|11754.3|11760.3|11754.3|11761.3|11755.3|11759.8|11753.8|49
1581946500000|2020-02-17 13:35:00|11759.3|11753.3|11762.3|11756.3|11763.3|11757.3|11759.3|11753.3|108
1581946800000|2020-02-17 13:40:00|11762.8|11756.8|11759.8|11753.8|11763.3|11757.3|11759.3|11753.3|100
1581947100000|2020-02-17 13:45:00|11760.3|11754.3|11759.3|11753.3|11760.3|11754.3|11757.3|11751.3|153
1581947400000|2020-02-17 13:50:00|11760.3|11754.3|11759.8|11753.8|11761.3|11755.3|11758.3|11752.3|93
1581947700000|2020-02-17 13:55:00|11760.3|11754.3|11758.3|11752.3|11760.3|11754.3|11757.3|11751.3|83
1581948000000|2020-02-17 14:00:00|11757.8|11751.8|11756.3|11750.3|11758.3|11752.3|11756.3|11750.3|86
1581948300000|2020-02-17 14:05:00|11757.3|11751.3|11756.3|11750.3|11758.3|11752.3|11756.3|11750.3|68
1581948600000|2020-02-17 14:10:00|11755.8|11749.8|11753.3|11747.3|11756.3|11750.3|11752.3|11746.3|405
1581948900000|2020-02-17 14:15:00|11753.8|11747.8|11755.3|11749.3|11756.8|11750.8|11753.3|11747.3|95
1581949200000|2020-02-17 14:20:00|11755.8|11749.8|11755.3|11749.3|11756.8|11750.8|11754.8|11748.8|55
1581949500000|2020-02-17 14:25:00|11754.3|11748.3|11757.3|11751.3|11758.3|11752.3|11754.3|11748.3|83
1581949800000|2020-02-17 14:30:00|11757.8|11751.8|11761.3|11755.3|11762.3|11756.3|11757.3|11751.3|216
1581950100000|2020-02-17 14:35:00|11760.8|11754.8|11761.3|11755.3|11761.3|11755.3|11760.3|11754.3|83
1581950400000|2020-02-17 14:40:00|11760.8|11754.8|11758.3|11752.3|11760.8|11754.8|11758.3|11752.3|71
1581950700000|2020-02-17 14:45:00|11758.8|11752.8|11758.3|11752.3|11759.3|11753.3|11757.3|11751.3|66
1581951000000|2020-02-17 14:50:00|11758.8|11752.8|11760.3|11754.3|11760.3|11754.3|11758.8|11752.8|61
1581951300000|2020-02-17 14:55:00|11760.8|11754.8|11761.3|11755.3|11761.3|11755.3|11760.3|11754.3|67
1581951600000|2020-02-17 15:00:00|11760.8|11754.8|11760.8|11754.8|11761.3|11755.3|11758.3|11752.3|116
1581951900000|2020-02-17 15:05:00|11760.3|11754.3|11760.3|11754.3|11761.3|11755.3|11758.8|11752.8|35
1581952200000|2020-02-17 15:10:00|11760.8|11754.8|11761.3|11755.3|11761.3|11755.3|11760.3|11754.3|16
1581952500000|2020-02-17 15:15:00|11761.8|11755.8|11763.3|11757.3|11764.3|11758.3|11761.8|11755.8|171
1581952800000|2020-02-17 15:20:00|11764.3|11758.3|11763.3|11757.3|11764.3|11758.3|11762.3|11756.3|77
1581953100000|2020-02-17 15:25:00|11764.3|11758.3|11764.3|11758.3|11764.3|11758.3|11763.3|11757.3|101
1581953400000|2020-02-17 15:30:00|11765.3|11759.3|11762.3|11756.3|11765.3|11759.3|11762.3|11756.3|161
1581953700000|2020-02-17 15:35:00|11763.3|11757.3|11764.3|11758.3|11764.3|11758.3|11763.3|11757.3|37
1581954000000|2020-02-17 15:40:00|11763.3|11757.3|11761.8|11755.8|11763.8|11757.8|11761.3|11755.3|83
1581954300000|2020-02-17 15:45:00|11762.3|11756.3|11766.3|11760.3|11767.3|11761.3|11762.3|11756.3|182
1581954600000|2020-02-17 15:50:00|11765.3|11759.3|11763.3|11757.3|11765.3|11759.3|11763.3|11757.3|95
1581954900000|2020-02-17 15:55:00|11762.8|11756.8|11764.3|11758.3|11764.8|11758.8|11762.3|11756.3|56
1581955200000|2020-02-17 16:00:00|11765.3|11759.3|11765.3|11759.3|11765.3|11759.3|11764.3|11758.3|34
1581955500000|2020-02-17 16:05:00|11765.8|11759.8|11766.3|11760.3|11766.3|11760.3|11765.3|11759.3|52
1581955800000|2020-02-17 16:10:00|11765.8|11759.8|11764.3|11758.3|11765.8|11759.8|11764.3|11758.3|38
1581956100000|2020-02-17 16:15:00|11763.8|11757.8|11763.3|11757.3|11764.3|11758.3|11763.3|11757.3|38
1581956400000|2020-02-17 16:20:00|11762.8|11756.8|11764.3|11758.3|11764.3|11758.3|11762.3|11756.3|15
1581956700000|2020-02-17 16:25:00|11764.8|11758.8|11764.3|11758.3|11765.3|11759.3|11764.3|11758.3|11
1581957000000|2020-02-17 16:30:00|11763.8|11757.8|11765.3|11759.3|11765.3|11759.3|11763.3|11757.3|38
1581957300000|2020-02-17 16:35:00|11766.3|11760.3|11766.3|11760.3|11766.3|11760.3|11765.3|11759.3|36
1581957600000|2020-02-17 16:40:00|11765.8|11759.8|11765.3|11759.3|11766.3|11760.3|11765.3|11759.3|14
1581957900000|2020-02-17 16:45:00|11764.3|11758.3|11763.8|11757.8|11764.8|11758.8|11763.3|11757.3|33
1581958200000|2020-02-17 16:50:00|11763.3|11757.3|11762.3|11756.3|11763.3|11757.3|11762.3|11756.3|35
1581958500000|2020-02-17 16:55:00|11761.8|11755.8|11760.3|11754.3|11762.3|11756.3|11759.8|11753.8|73
1581958800000|2020-02-17 17:00:00|11760.8|11754.8|11758.3|11752.3|11760.8|11754.8|11758.3|11752.3|89
1581959100000|2020-02-17 17:05:00|11758.8|11752.8|11760.3|11754.3|11760.3|11754.3|11758.8|11752.8|23
1581959400000|2020-02-17 17:10:00|11759.3|11753.3|11760.3|11754.3|11760.3|11754.3|11759.3|11753.3|17
1581959700000|2020-02-17 17:15:00|11759.8|11753.8|11760.3|11754.3|11760.3|11754.3|11759.3|11753.3|15
1581960300000|2020-02-17 17:25:00|11759.3|11753.3|11759.3|11753.3|11759.3|11753.3|11759.3|11753.3|14
1581960600000|2020-02-17 17:30:00|11759.8|11753.8|11759.8|11753.8|11759.8|11753.8|11759.8|11753.8|14
1581960900000|2020-02-17 17:35:00|11759.3|11753.3|11759.3|11753.3|11760.3|11754.3|11759.3|11753.3|10
1581961200000|2020-02-17 17:40:00|11759.8|11753.8|11758.3|11752.3|11759.8|11753.8|11757.3|11751.3|68
1581961500000|2020-02-17 17:45:00|11757.8|11751.8|11757.8|11751.8|11758.8|11752.8|11757.3|11751.3|51
1581961800000|2020-02-17 17:50:00|11758.3|11752.3|11758.8|11752.8|11759.3|11753.3|11757.8|11751.8|15
1581962100000|2020-02-17 17:55:00|11758.3|11752.3|11759.3|11753.3|11760.3|11754.3|11758.3|11752.3|10
1581962400000|2020-02-17 18:00:00|11761.8|11755.8|11763.3|11757.3|11763.8|11757.8|11761.8|11755.8|86
1581962700000|2020-02-17 18:05:00|11763.8|11757.8|11764.3|11758.3|11764.8|11758.8|11763.8|11757.8|16
1581963000000|2020-02-17 18:10:00|11763.8|11757.8|11763.8|11757.8|11764.3|11758.3|11763.3|11757.3|16
1581963300000|2020-02-17 18:15:00|11764.3|11758.3|11762.3|11756.3|11764.3|11758.3|11762.3|11756.3|5
1581963600000|2020-02-17 18:20:00|11762.8|11756.8|11763.3|11757.3|11763.3|11757.3|11762.8|11756.8|6
1581963900000|2020-02-17 18:25:00|11762.3|11756.3|11763.3|11757.3|11763.3|11757.3|11762.3|11756.3|5
1581964200000|2020-02-17 18:30:00|11763.8|11757.8|11763.8|11757.8|11765.3|11759.3|11763.8|11757.8|28
1581964500000|2020-02-17 18:35:00|11763.3|11757.3|11763.3|11757.3|11764.3|11758.3|11763.3|11757.3|5
1581964800000|2020-02-17 18:40:00|11763.8|11757.8|11769.3|11763.3|11770.8|11764.8|11763.8|11757.8|217
1581965100000|2020-02-17 18:45:00|11770.3|11764.3|11769.8|11763.8|11771.3|11765.3|11768.8|11762.8|26
1581965400000|2020-02-17 18:50:00|11770.3|11764.3|11770.3|11764.3|11771.3|11765.3|11769.8|11763.8|8
1581965700000|2020-02-17 18:55:00|11771.3|11765.3|11773.3|11767.3|11773.3|11767.3|11771.3|11765.3|79
1581966000000|2020-02-17 19:00:00|11773.8|11767.8|11778.3|11772.3|11779.3|11773.3|11773.8|11767.8|356
1581966300000|2020-02-17 19:05:00|11778.8|11772.8|11777.8|11771.8|11779.3|11773.3|11776.8|11770.8|45
1581966600000|2020-02-17 19:10:00|11778.3|11772.3|11779.3|11773.3|11780.8|11774.8|11777.3|11771.3|44
1581966900000|2020-02-17 19:15:00|11780.3|11774.3|11780.8|11774.8|11783.3|11777.3|11779.3|11773.3|177
1581967200000|2020-02-17 19:20:00|11781.3|11775.3|11781.8|11775.8|11782.8|11776.8|11780.8|11774.8|40
1581967500000|2020-02-17 19:25:00|11781.3|11775.3|11779.3|11773.3|11781.3|11775.3|11778.8|11772.8|11
1581967800000|2020-02-17 19:30:00|11778.8|11772.8|11779.8|11773.8|11780.8|11774.8|11778.8|11772.8|18
1581968100000|2020-02-17 19:35:00|11779.3|11773.3|11778.8|11772.8|11779.3|11773.3|11778.8|11772.8|2
1581968400000|2020-02-17 19:40:00|11779.8|11773.8|11778.8|11772.8|11779.8|11773.8|11778.8|11772.8|3
1581968700000|2020-02-17 19:45:00|11779.3|11773.3|11778.8|11772.8|11779.3|11773.3|11778.8|11772.8|13
1581969000000|2020-02-17 19:50:00|11778.3|11772.3|11780.3|11774.3|11780.3|11774.3|11778.3|11772.3|4
1581969300000|2020-02-17 19:55:00|11779.8|11773.8|11776.8|11770.8|11779.8|11773.8|11776.3|11770.3|90
1581969600000|2020-02-17 20:00:00|11775.8|11769.8|11775.3|11769.3|11776.3|11770.3|11774.8|11768.8|18
1581969900000|2020-02-17 20:05:00|11774.8|11768.8|11774.3|11768.3|11776.3|11770.3|11774.3|11768.3|17
1581970200000|2020-02-17 20:10:00|11774.8|11768.8|11774.8|11768.8|11775.3|11769.3|11774.3|11768.3|9
1581970500000|2020-02-17 20:15:00|11774.3|11768.3|11774.3|11768.3|11774.8|11768.8|11774.3|11768.3|13
1581970800000|2020-02-17 20:20:00|11773.8|11767.8|11774.8|11768.8|11777.3|11771.3|11773.8|11767.8|32
1581971100000|2020-02-17 20:25:00|11774.3|11768.3|11767.3|11761.3|11775.8|11769.8|11766.3|11760.3|83
1581971400000|2020-02-17 20:30:00|11767.8|11761.8|11768.3|11762.3|11768.3|11762.3|11766.8|11760.8|30
1581971700000|2020-02-17 20:35:00|11768.8|11762.8|11768.8|11762.8|11769.3|11763.3|11767.3|11761.3|18
1581972000000|2020-02-17 20:40:00|11769.3|11763.3|11768.8|11762.8|11769.3|11763.3|11767.8|11761.8|12
1581972300000|2020-02-17 20:45:00|11768.3|11762.3|11767.8|11761.8|11768.3|11762.3|11767.3|11761.3|20
1581972600000|2020-02-17 20:50:00|11767.3|11761.3|11768.3|11762.3|11769.3|11763.3|11766.8|11760.8|63
1581972900000|2020-02-17 20:55:00|11768.8|11762.8|11768.3|11762.3|11770.3|11764.3|11766.8|11760.8|63
1581973200000|2020-02-17 21:00:00|11771.8|11757.8|11771.8|11757.8|11771.8|11757.8|11771.8|11757.8|0
1581973500000|2020-02-17 21:05:00|11771.7|11757.7|11771.7|11757.7|11771.8|11757.8|11771.7|11757.7|0
1581973800000|2020-02-17 21:10:00|11770.9|11756.9|11768.4|11754.4|11770.9|11756.9|11768.4|11754.4|0
1581974100000|2020-02-17 21:15:00|11768.2|11754.2|11764.3|11750.3|11768.2|11754.2|11763.2|11749.2|0
1581974400000|2020-02-17 21:20:00|11765.2|11751.2|11765.2|11751.2|11765.2|11751.2|11765.2|11751.2|0
1581974700000|2020-02-17 21:25:00|11765.7|11751.7|11765.7|11751.7|11765.7|11751.7|11765.7|11751.7|0
1581975000000|2020-02-17 21:30:00|11766|11752|11766|11752|11766|11752|11766|11752|0
1581975300000|2020-02-17 21:35:00|11764.6|11750.6|11764.6|11750.6|11764.6|11750.6|11764.6|11750.6|0
1581975900000|2020-02-17 21:45:00|11764.3|11750.3|11763.8|11749.8|11764.3|11750.3|11763.8|11749.8|0
1581976500000|2020-02-17 21:55:00|11762.9|11748.9|11762.9|11748.9|11762.9|11748.9|11762.9|11748.9|0
1581976800000|2020-02-17 22:00:00|11761.5|11747.5|11760.7|11746.7|11761.5|11747.5|11760.7|11746.7|0
1581977700000|2020-02-17 22:15:00|11760.2|11746.2|11760.2|11746.2|11760.2|11746.2|11760.2|11746.2|0
1581979800000|2020-02-17 22:50:00|11759.6|11745.6|11757.4|11743.4|11759.6|11745.6|11757.4|11743.4|0
1581980100000|2020-02-17 22:55:00|11756.8|11742.8|11749.9|11735.9|11756.8|11742.8|11749.9|11735.9|0
1581980400000|2020-02-17 23:00:00|11742.8|11728.8|11734.2|11720.2|11744.6|11730.6|11728.6|11714.6|0
1581980700000|2020-02-17 23:05:00|11733.5|11719.5|11730.9|11716.9|11737.6|11723.6|11726.7|11712.7|0
1581981000000|2020-02-17 23:10:00|11731.2|11717.2|11729.9|11715.9|11733.3|11719.3|11726.4|11712.4|0
1581981300000|2020-02-17 23:15:00|11730.5|11716.5|11731.2|11717.2|11731.2|11717.2|11729|11715|0
1581981600000|2020-02-17 23:20:00|11731.5|11717.5|11728.4|11714.4|11733.2|11719.2|11727|11713|0
1581981900000|2020-02-17 23:25:00|11728|11714|11729.8|11715.8|11731.8|11717.8|11727.7|11713.7|0
1581982200000|2020-02-17 23:30:00|11730.5|11716.5|11735.3|11721.3|11736|11722|11730.5|11716.5|0
1581982500000|2020-02-17 23:35:00|11736|11722|11734.6|11720.6|11736.7|11722.7|11734.6|11720.6|0
1581982800000|2020-02-17 23:40:00|11735.3|11721.3|11738.8|11724.8|11738.8|11724.8|11735.3|11721.3|0
1581983100000|2020-02-17 23:45:00|11738.4|11724.4|11734.6|11720.6|11738.8|11724.8|11733.6|11719.6|0
1581983400000|2020-02-17 23:50:00|11735|11721|11737.4|11723.4|11738.8|11724.8|11733.9|11719.9|0
1581983700000|2020-02-17 23:55:00|11736.7|11722.7|11735.8|11721.8|11737|11723|11734.4|11720.4|0
1581984000000|2020-02-18 00:00:00|11736.5|11722.5|11730.8|11716.8|11736.5|11722.5|11730.8|11716.8|0
1581984300000|2020-02-18 00:05:00|11731.5|11717.5|11732.2|11718.2|11733|11719|11729.5|11715.5|0
1581984600000|2020-02-18 00:10:00|11731.9|11717.9|11730.8|11716.8|11734.3|11720.3|11730.8|11716.8|0
1581984900000|2020-02-18 00:15:00|11731.5|11717.5|11732.6|11718.6|11732.6|11718.6|11728.5|11714.5|0
1581985200000|2020-02-18 00:20:00|11732.2|11718.2|11728.6|11714.6|11732.6|11718.6|11727.8|11713.8|0
1581985500000|2020-02-18 00:25:00|11728.2|11714.2|11730.4|11716.4|11732.2|11718.2|11727.5|11713.5|0
1581985800000|2020-02-18 00:30:00|11730|11716|11734.1|11720.1|11734.3|11720.3|11729.7|11715.7|0
1581986100000|2020-02-18 00:35:00|11732.6|11718.6|11731.9|11717.9|11732.6|11718.6|11731.6|11717.6|0
1581986400000|2020-02-18 00:40:00|11731.6|11717.6|11729|11715|11731.9|11717.9|11727.5|11713.5|0
1581986700000|2020-02-18 00:45:00|11716.4|11712.4|11683.9|11679.9|11718.9|11714.9|11674.4|11670.4|10500
1581987000000|2020-02-18 00:50:00|11684.4|11680.4|11670.4|11666.4|11691.4|11687.4|11668.9|11664.9|3621
1581987300000|2020-02-18 00:55:00|11669.4|11665.4|11661.4|11657.4|11669.4|11665.4|11652.4|11648.4|5264
1581987600000|2020-02-18 01:00:00|11660.4|11656.4|11689.4|11685.4|11689.4|11685.4|11641.4|11637.4|8998
1581987900000|2020-02-18 01:05:00|11688.4|11684.4|11682.9|11678.9|11690.9|11686.9|11671.4|11667.4|4454
1581988200000|2020-02-18 01:10:00|11682.4|11678.4|11687.4|11683.4|11705.9|11701.9|11676.4|11672.4|6097
1581988500000|2020-02-18 01:15:00|11686.4|11682.4|11693.4|11689.4|11702.4|11698.4|11677.4|11673.4|4005
1581988800000|2020-02-18 01:20:00|11692.9|11688.9|11693.4|11689.4|11702.4|11698.4|11679.4|11675.4|2651
1581989100000|2020-02-18 01:25:00|11694.9|11690.9|11695.4|11691.4|11699.4|11695.4|11683.4|11679.4|2158
1581989400000|2020-02-18 01:30:00|11696.9|11692.9|11677.4|11673.4|11699.4|11695.4|11672.4|11668.4|3667
1581989700000|2020-02-18 01:35:00|11676.4|11672.4|11657.4|11653.4|11677.4|11673.4|11654.4|11650.4|5249
1581990000000|2020-02-18 01:40:00|11656.4|11652.4|11646.9|11642.9|11656.4|11652.4|11632.4|11628.4|7979
1581990300000|2020-02-18 01:45:00|11646.4|11642.4|11643.4|11639.4|11646.4|11642.4|11635.4|11631.4|2932
1581990600000|2020-02-18 01:50:00|11642.4|11638.4|11687.4|11683.4|11690.4|11686.4|11640.4|11636.4|5564
1581990900000|2020-02-18 01:55:00|11686.9|11682.9|11683.9|11679.9|11686.9|11682.9|11676.4|11672.4|2374
1581991200000|2020-02-18 02:00:00|11684.4|11680.4|11684.4|11680.4|11689.4|11685.4|11679.4|11675.4|1910
1581991500000|2020-02-18 02:05:00|11685.4|11681.4|11687.9|11683.9|11692.4|11688.4|11676.4|11672.4|1921
1581991800000|2020-02-18 02:10:00|11688.4|11684.4|11689.4|11685.4|11689.9|11685.9|11680.4|11676.4|1144
1581992100000|2020-02-18 02:15:00|11688.9|11684.9|11699.4|11695.4|11699.4|11695.4|11684.4|11680.4|1972
1581992400000|2020-02-18 02:20:00|11698.9|11694.9|11686.4|11682.4|11709.4|11705.4|11685.9|11681.9|3241
1581992700000|2020-02-18 02:25:00|11687.4|11683.4|11684.4|11680.4|11691.4|11687.4|11683.4|11679.4|1460
1581993000000|2020-02-18 02:30:00|11685.4|11681.4|11685.4|11681.4|11688.4|11684.4|11680.4|11676.4|1486
1581993300000|2020-02-18 02:35:00|11684.9|11680.9|11677.4|11673.4|11685.9|11681.9|11672.9|11668.9|1885
1581993600000|2020-02-18 02:40:00|11676.9|11672.9|11675.9|11671.9|11678.4|11674.4|11671.4|11667.4|1141
1581993900000|2020-02-18 02:45:00|11675.4|11671.4|11677.4|11673.4|11677.9|11673.9|11669.4|11665.4|1513
1581994200000|2020-02-18 02:50:00|11677.9|11673.9|11666.4|11662.4|11682.4|11678.4|11665.4|11661.4|1467
1581994500000|2020-02-18 02:55:00|11667.4|11663.4|11655.9|11651.9|11670.4|11666.4|11653.4|11649.4|2614
1581994800000|2020-02-18 03:00:00|11656.4|11652.4|11660.4|11656.4|11664.4|11660.4|11654.4|11650.4|1530
1581995100000|2020-02-18 03:05:00|11659.4|11655.4|11659.4|11655.4|11660.4|11656.4|11654.4|11650.4|1307
1581995400000|2020-02-18 03:10:00|11658.9|11654.9|11660.4|11656.4|11664.4|11660.4|11656.4|11652.4|946
1581995700000|2020-02-18 03:15:00|11659.9|11655.9|11658.4|11654.4|11664.4|11660.4|11655.4|11651.4|875
1581996000000|2020-02-18 03:20:00|11657.9|11653.9|11664.4|11660.4|11664.4|11660.4|11649.4|11645.4|1852
1581996300000|2020-02-18 03:25:00|11663.4|11659.4|11667.4|11663.4|11670.4|11666.4|11663.4|11659.4|1092
1581996600000|2020-02-18 03:30:00|11666.4|11662.4|11663.4|11659.4|11668.4|11664.4|11659.4|11655.4|646
1581996900000|2020-02-18 03:35:00|11663.9|11659.9|11664.4|11660.4|11666.4|11662.4|11661.4|11657.4|402
1581997200000|2020-02-18 03:40:00|11665.4|11661.4|11657.9|11653.9|11669.4|11665.4|11657.4|11653.4|814
1581997500000|2020-02-18 03:45:00|11658.4|11654.4|11663.4|11659.4|11663.9|11659.9|11656.4|11652.4|610
1581997800000|2020-02-18 03:50:00|11662.4|11658.4|11657.4|11653.4|11664.9|11660.9|11655.4|11651.4|734
1581998100000|2020-02-18 03:55:00|11656.9|11652.9|11652.4|11648.4|11657.4|11653.4|11651.4|11647.4|934
1581998400000|2020-02-18 04:00:00|11653.4|11649.4|11641.4|11637.4|11653.4|11649.4|11641.4|11637.4|2122
1581998700000|2020-02-18 04:05:00|11640.9|11636.9|11640.9|11636.9|11645.4|11641.4|11635.4|11631.4|1469
1581999000000|2020-02-18 04:10:00|11640.4|11636.4|11638.4|11634.4|11644.4|11640.4|11635.4|11631.4|1201
1581999300000|2020-02-18 04:15:00|11637.9|11633.9|11648.4|11644.4|11650.4|11646.4|11635.4|11631.4|1375
1581999600000|2020-02-18 04:20:00|11649.4|11645.4|11646.4|11642.4|11649.4|11645.4|11644.4|11640.4|521
1581999900000|2020-02-18 04:25:00|11645.9|11641.9|11630.4|11626.4|11646.4|11642.4|11629.4|11625.4|2126
1582000200000|2020-02-18 04:30:00|11629.9|11625.9|11641.4|11637.4|11642.4|11638.4|11629.4|11625.4|1061
1582000500000|2020-02-18 04:35:00|11642.4|11638.4|11638.4|11634.4|11642.4|11638.4|11638.4|11634.4|418
1582000800000|2020-02-18 04:40:00|11637.4|11633.4|11638.9|11634.9|11639.4|11635.4|11631.4|11627.4|967
1582001100000|2020-02-18 04:45:00|11639.4|11635.4|11640.4|11636.4|11644.9|11640.9|11636.4|11632.4|1287
1582001400000|2020-02-18 04:50:00|11639.9|11635.9|11640.4|11636.4|11643.4|11639.4|11637.4|11633.4|613
1582001700000|2020-02-18 04:55:00|11640.9|11636.9|11647.4|11643.4|11649.4|11645.4|11640.9|11636.9|1295
1582002000000|2020-02-18 05:00:00|11647.9|11643.9|11640.4|11636.4|11649.4|11645.4|11633.4|11629.4|1308
1582002300000|2020-02-18 05:05:00|11639.9|11635.9|11640.4|11636.4|11641.9|11637.9|11636.4|11632.4|652
1582002600000|2020-02-18 05:10:00|11639.9|11635.9|11645.4|11641.4|11645.4|11641.4|11634.4|11630.4|1071
1582002900000|2020-02-18 05:15:00|11645.9|11641.9|11643.4|11639.4|11650.4|11646.4|11641.4|11637.4|1101
1582003200000|2020-02-18 05:20:00|11643.9|11639.9|11639.4|11635.4|11645.4|11641.4|11637.4|11633.4|656
1582003500000|2020-02-18 05:25:00|11639.9|11635.9|11638.4|11634.4|11641.4|11637.4|11635.4|11631.4|1297
1582003800000|2020-02-18 05:30:00|11638.9|11634.9|11640.4|11636.4|11641.4|11637.4|11636.4|11632.4|1388
1582004100000|2020-02-18 05:35:00|11641.4|11637.4|11645.4|11641.4|11645.4|11641.4|11639.4|11635.4|1551
1582004400000|2020-02-18 05:40:00|11646.4|11642.4|11642.9|11638.9|11646.4|11642.4|11641.4|11637.4|2394
1582004700000|2020-02-18 05:45:00|11648.4|11634.4|11646.5|11632.5|11648.4|11634.4|11645.8|11631.8|14
1582005000000|2020-02-18 05:50:00|11648.1|11634.1|11646.9|11632.9|11648.4|11634.4|11646.2|11632.2|0
1582005300000|2020-02-18 05:55:00|11646.7|11632.7|11648.4|11634.4|11648.8|11634.8|11646.5|11632.5|0
1582005600000|2020-02-18 06:00:00|11648.8|11634.8|11647.7|11633.7|11649.4|11635.4|11646.4|11632.4|0
1582005900000|2020-02-18 06:05:00|11647.9|11633.9|11648.8|11634.8|11648.8|11634.8|11646.2|11632.2|0
1582006200000|2020-02-18 06:10:00|11650.3|11636.3|11649.5|11635.5|11652.5|11638.5|11648.1|11634.1|0
1582006500000|2020-02-18 06:15:00|11650.3|11636.3|11652.4|11638.4|11658.2|11644.2|11649.7|11635.7|0
1582006800000|2020-02-18 06:20:00|11650.6|11636.6|11643|11629|11652.4|11638.4|11641.1|11627.1|0
1582007100000|2020-02-18 06:25:00|11644.8|11630.8|11640.5|11626.5|11644.8|11630.8|11640.5|11626.5|0
1582007400000|2020-02-18 06:30:00|11640.6|11626.6|11640.1|11626.1|11640.6|11626.6|11638.2|11624.2|0
1582007700000|2020-02-18 06:35:00|11638.2|11624.2|11646.4|11632.4|11646.4|11632.4|11638.1|11624.1|0
1582008000000|2020-02-18 06:40:00|11646.5|11632.5|11646.4|11632.4|11646.5|11632.5|11645.9|11631.9|0
1582008300000|2020-02-18 06:45:00|11646.3|11632.3|11644.3|11630.3|11646.6|11632.6|11644.3|11630.3|0
1582008600000|2020-02-18 06:50:00|11644.2|11630.2|11645.9|11631.9|11646.1|11632.1|11644.2|11630.2|0
1582008900000|2020-02-18 06:55:00|11645.5|11631.5|11642.1|11628.1|11645.5|11631.5|11641|11627|0
1582009200000|2020-02-18 07:00:00|11642.5|11628.5|11627.4|11621.4|11642.5|11628.5|11624.9|11618.9|963
1582009500000|2020-02-18 07:05:00|11626.9|11620.9|11625.4|11619.4|11626.9|11620.9|11620.9|11614.9|631
1582009800000|2020-02-18 07:10:00|11625.9|11619.9|11620.4|11614.4|11627.9|11621.9|11620.4|11614.4|326
1582010100000|2020-02-18 07:15:00|11619.4|11613.4|11621.4|11615.4|11622.4|11616.4|11614.4|11608.4|707
1582010400000|2020-02-18 07:20:00|11621.9|11615.9|11624.4|11618.4|11624.4|11618.4|11621.4|11615.4|266
1582010700000|2020-02-18 07:25:00|11625.4|11619.4|11622.4|11616.4|11629.4|11623.4|11622.4|11616.4|411
1582011000000|2020-02-18 07:30:00|11623.4|11617.4|11617.4|11611.4|11625.4|11619.4|11617.4|11611.4|296
1582011300000|2020-02-18 07:35:00|11617.9|11611.9|11619.4|11613.4|11620.9|11614.9|11616.4|11610.4|160
1582011600000|2020-02-18 07:40:00|11618.4|11612.4|11618.4|11612.4|11619.4|11613.4|11616.4|11610.4|179
1582011900000|2020-02-18 07:45:00|11617.9|11611.9|11616.4|11610.4|11618.4|11612.4|11612.4|11606.4|425
1582012200000|2020-02-18 07:50:00|11615.4|11609.4|11608.4|11602.4|11615.4|11609.4|11608.4|11602.4|477
1582012500000|2020-02-18 07:55:00|11609.4|11603.4|11607.4|11601.4|11612.4|11606.4|11607.4|11601.4|392
1582012800000|2020-02-18 08:00:00|11607.9|11601.9|11616.4|11610.4|11616.4|11610.4|11606.4|11600.4|480
1582013100000|2020-02-18 08:05:00|11617.4|11611.4|11616.4|11610.4|11619.4|11613.4|11612.4|11606.4|476
1582013400000|2020-02-18 08:10:00|11615.9|11609.9|11620.4|11614.4|11624.4|11618.4|11615.9|11609.9|524
1582013700000|2020-02-18 08:15:00|11620.9|11614.9|11618.4|11612.4|11623.4|11617.4|11616.4|11610.4|303
1582014000000|2020-02-18 08:20:00|11618.9|11612.9|11614.9|11608.9|11618.9|11612.9|11613.4|11607.4|150
1582014300000|2020-02-18 08:25:00|11614.4|11608.4|11612.9|11606.9|11616.4|11610.4|11611.4|11605.4|216
1582014600000|2020-02-18 08:30:00|11612.4|11606.4|11617.4|11611.4|11622.4|11616.4|11612.4|11606.4|249
1582014900000|2020-02-18 08:35:00|11617.9|11611.9|11617.4|11611.4|11619.4|11613.4|11617.4|11611.4|73
1582015200000|2020-02-18 08:40:00|11618.4|11612.4|11617.4|11611.4|11619.4|11613.4|11616.4|11610.4|164
1582015500000|2020-02-18 08:45:00|11618.4|11612.4|11617.9|11611.9|11620.4|11614.4|11615.4|11609.4|187
1582015800000|2020-02-18 08:50:00|11617.4|11611.4|11622.4|11616.4|11623.4|11617.4|11616.4|11610.4|197
1582016100000|2020-02-18 08:55:00|11621.9|11615.9|11622.9|11616.9|11623.4|11617.4|11621.4|11615.4|93
1582016400000|2020-02-18 09:00:00|11623.4|11617.4|11619.9|11613.9|11623.4|11617.4|11616.4|11610.4|293
1582016700000|2020-02-18 09:05:00|11620.4|11614.4|11617.4|11611.4|11620.4|11614.4|11617.4|11611.4|90
1582017000000|2020-02-18 09:10:00|11616.4|11610.4|11609.9|11603.9|11616.4|11610.4|11609.4|11603.4|303
1582017300000|2020-02-18 09:15:00|11609.4|11603.4|11614.4|11608.4|11614.4|11608.4|11607.4|11601.4|228
1582017600000|2020-02-18 09:20:00|11613.9|11607.9|11613.4|11607.4|11614.4|11608.4|11611.4|11605.4|140
1582017900000|2020-02-18 09:25:00|11613.9|11607.9|11612.4|11606.4|11615.4|11609.4|11612.4|11606.4|141
1582018200000|2020-02-18 09:30:00|11613.4|11607.4|11611.4|11605.4|11613.4|11607.4|11611.4|11605.4|109
1582018500000|2020-02-18 09:35:00|11611.9|11605.9|11610.4|11604.4|11612.4|11606.4|11607.4|11601.4|240
1582018800000|2020-02-18 09:40:00|11611.4|11605.4|11613.4|11607.4|11615.4|11609.4|11610.4|11604.4|152
1582019100000|2020-02-18 09:45:00|11614.4|11608.4|11613.9|11607.9|11615.4|11609.4|11612.4|11606.4|81
1582019400000|2020-02-18 09:50:00|11613.4|11607.4|11614.4|11608.4|11614.4|11608.4|11612.4|11606.4|60
1582019700000|2020-02-18 09:55:00|11613.9|11607.9|11613.4|11607.4|11615.4|11609.4|11612.4|11606.4|107
1582020000000|2020-02-18 10:00:00|11612.4|11606.4|11612.4|11606.4|11614.4|11608.4|11610.4|11604.4|142
1582020300000|2020-02-18 10:05:00|11613.4|11607.4|11616.4|11610.4|11618.4|11612.4|11613.4|11607.4|187
1582020600000|2020-02-18 10:10:00|11616.9|11610.9|11617.4|11611.4|11620.4|11614.4|11616.4|11610.4|122
1582020900000|2020-02-18 10:15:00|11617.9|11611.9|11618.4|11612.4|11621.9|11615.9|11617.4|11611.4|299
1582021200000|2020-02-18 10:20:00|11619.4|11613.4|11616.9|11610.9|11619.4|11613.4|11615.9|11609.9|132
1582021500000|2020-02-18 10:25:00|11617.4|11611.4|11614.4|11608.4|11617.9|11611.9|11614.4|11608.4|66
1582021800000|2020-02-18 10:30:00|11614.9|11608.9|11622.9|11616.9|11625.9|11619.9|11614.4|11608.4|585
1582022100000|2020-02-18 10:35:00|11623.4|11617.4|11619.4|11613.4|11626.4|11620.4|11619.4|11613.4|231
1582022400000|2020-02-18 10:40:00|11618.4|11612.4|11621.4|11615.4|11622.4|11616.4|11618.4|11612.4|114
1582022700000|2020-02-18 10:45:00|11621.9|11615.9|11619.4|11613.4|11622.4|11616.4|11619.4|11613.4|56
1582023000000|2020-02-18 10:50:00|11619.9|11613.9|11623.4|11617.4|11624.4|11618.4|11619.4|11613.4|108
1582023300000|2020-02-18 10:55:00|11624.4|11618.4|11623.9|11617.9|11628.4|11622.4|11623.4|11617.4|360
1582023600000|2020-02-18 11:00:00|11624.4|11618.4|11622.9|11616.9|11625.4|11619.4|11620.4|11614.4|114
1582023900000|2020-02-18 11:05:00|11623.4|11617.4|11620.4|11614.4|11624.4|11618.4|11620.4|11614.4|54
1582024200000|2020-02-18 11:10:00|11620.9|11614.9|11622.4|11616.4|11623.9|11617.9|11620.9|11614.9|52
1582024500000|2020-02-18 11:15:00|11623.4|11617.4|11625.4|11619.4|11625.4|11619.4|11622.4|11616.4|100
1582024800000|2020-02-18 11:20:00|11624.4|11618.4|11623.4|11617.4|11625.4|11619.4|11622.4|11616.4|34
1582025100000|2020-02-18 11:25:00|11622.4|11616.4|11625.9|11619.9|11627.4|11621.4|11622.4|11616.4|249
1582025400000|2020-02-18 11:30:00|11626.4|11620.4|11622.9|11616.9|11626.4|11620.4|11622.4|11616.4|94
1582025700000|2020-02-18 11:35:00|11622.4|11616.4|11620.4|11614.4|11623.4|11617.4|11618.4|11612.4|110
1582026000000|2020-02-18 11:40:00|11619.4|11613.4|11620.4|11614.4|11621.4|11615.4|11617.4|11611.4|73
1582026300000|2020-02-18 11:45:00|11620.9|11614.9|11622.4|11616.4|11622.4|11616.4|11619.4|11613.4|52
1582026600000|2020-02-18 11:50:00|11621.4|11615.4|11617.4|11611.4|11621.9|11615.9|11615.4|11609.4|160
1582026900000|2020-02-18 11:55:00|11616.4|11610.4|11617.4|11611.4|11617.4|11611.4|11615.4|11609.4|119
1582027200000|2020-02-18 12:00:00|11616.9|11610.9|11618.4|11612.4|11620.4|11614.4|11616.4|11610.4|134
1582027500000|2020-02-18 12:05:00|11619.4|11613.4|11619.4|11613.4|11620.4|11614.4|11617.4|11611.4|122
1582027800000|2020-02-18 12:10:00|11620.4|11614.4|11616.4|11610.4|11620.4|11614.4|11616.4|11610.4|131
1582028100000|2020-02-18 12:15:00|11617.4|11611.4|11617.9|11611.9|11618.4|11612.4|11615.9|11609.9|80
1582028400000|2020-02-18 12:20:00|11617.4|11611.4|11619.9|11613.9|11620.4|11614.4|11617.4|11611.4|60
1582028700000|2020-02-18 12:25:00|11619.4|11613.4|11621.4|11615.4|11625.4|11619.4|11619.4|11613.4|221
1582029000000|2020-02-18 12:30:00|11622.4|11616.4|11619.9|11613.9|11622.9|11616.9|11619.4|11613.4|66
1582029300000|2020-02-18 12:35:00|11619.4|11613.4|11619.9|11613.9|11622.4|11616.4|11619.4|11613.4|91
1582029600000|2020-02-18 12:40:00|11620.4|11614.4|11620.9|11614.9|11621.4|11615.4|11620.4|11614.4|27
1582029900000|2020-02-18 12:45:00|11621.4|11615.4|11619.9|11613.9|11622.4|11616.4|11618.4|11612.4|74
1582030200000|2020-02-18 12:50:00|11620.4|11614.4|11617.4|11611.4|11620.4|11614.4|11617.4|11611.4|30
1582030500000|2020-02-18 12:55:00|11618.4|11612.4|11619.9|11613.9|11620.4|11614.4|11617.4|11611.4|67
1582030800000|2020-02-18 13:00:00|11620.4|11614.4|11617.4|11611.4|11621.4|11615.4|11617.4|11611.4|94
1582031100000|2020-02-18 13:05:00|11618.4|11612.4|11615.4|11609.4|11618.4|11612.4|11615.4|11609.4|83
1582031400000|2020-02-18 13:10:00|11616.4|11610.4|11620.4|11614.4|11621.4|11615.4|11616.4|11610.4|132
1582031700000|2020-02-18 13:15:00|11619.4|11613.4|11622.4|11616.4|11622.4|11616.4|11619.4|11613.4|82
1582032000000|2020-02-18 13:20:00|11623.4|11617.4|11621.4|11615.4|11623.4|11617.4|11621.4|11615.4|70
1582032300000|2020-02-18 13:25:00|11621.9|11615.9|11621.4|11615.4|11623.4|11617.4|11620.4|11614.4|133
1582032600000|2020-02-18 13:30:00|11622.4|11616.4|11624.4|11618.4|11624.4|11618.4|11622.4|11616.4|84
1582032900000|2020-02-18 13:35:00|11625.4|11619.4|11626.4|11620.4|11632.4|11626.4|11625.4|11619.4|764
1582033200000|2020-02-18 13:40:00|11627.4|11621.4|11626.4|11620.4|11628.4|11622.4|11626.4|11620.4|126
1582033500000|2020-02-18 13:45:00|11625.4|11619.4|11628.4|11622.4|11630.4|11624.4|11625.4|11619.4|156
1582033800000|2020-02-18 13:50:00|11629.4|11623.4|11626.4|11620.4|11629.4|11623.4|11626.4|11620.4|213
1582034100000|2020-02-18 13:55:00|11627.4|11621.4|11626.4|11620.4|11627.4|11621.4|11624.4|11618.4|134
1582034400000|2020-02-18 14:00:00|11626.9|11620.9|11627.4|11621.4|11628.4|11622.4|11626.4|11620.4|74
1582034700000|2020-02-18 14:05:00|11626.4|11620.4|11630.4|11624.4|11630.4|11624.4|11626.4|11620.4|128
1582035000000|2020-02-18 14:10:00|11631.4|11625.4|11632.4|11626.4|11635.4|11629.4|11631.4|11625.4|508
1582035300000|2020-02-18 14:15:00|11633.4|11627.4|11635.4|11629.4|11636.4|11630.4|11632.9|11626.9|247
1582035600000|2020-02-18 14:20:00|11635.9|11629.9|11637.4|11631.4|11639.4|11633.4|11635.4|11629.4|289
1582035900000|2020-02-18 14:25:00|11638.4|11632.4|11630.4|11624.4|11638.4|11632.4|11630.4|11624.4|422
1582036200000|2020-02-18 14:30:00|11632.4|11626.4|11643.4|11637.4|11645.4|11639.4|11630.4|11624.4|1494
1582036500000|2020-02-18 14:35:00|11644.4|11638.4|11638.4|11632.4|11644.4|11638.4|11626.4|11620.4|969
1582036800000|2020-02-18 14:40:00|11639.4|11633.4|11640.9|11634.9|11648.4|11642.4|11639.4|11633.4|874
1582037100000|2020-02-18 14:45:00|11641.4|11635.4|11648.4|11642.4|11650.4|11644.4|11641.4|11635.4|551
1582037400000|2020-02-18 14:50:00|11647.4|11641.4|11648.9|11642.9|11650.4|11644.4|11641.4|11635.4|797
1582037700000|2020-02-18 14:55:00|11649.4|11643.4|11649.4|11643.4|11652.4|11646.4|11645.4|11639.4|547
1582038000000|2020-02-18 15:00:00|11651.4|11645.4|11646.4|11640.4|11655.4|11649.4|11646.4|11640.4|622
1582038300000|2020-02-18 15:05:00|11645.4|11639.4|11646.9|11640.9|11649.4|11643.4|11643.4|11637.4|495
1582038600000|2020-02-18 15:10:00|11647.4|11641.4|11645.9|11639.9|11647.4|11641.4|11641.4|11635.4|357
1582038900000|2020-02-18 15:15:00|11645.4|11639.4|11645.4|11639.4|11646.4|11640.4|11640.4|11634.4|315
1582039200000|2020-02-18 15:20:00|11646.4|11640.4|11644.4|11638.4|11647.4|11641.4|11643.4|11637.4|151
1582039500000|2020-02-18 15:25:00|11643.9|11637.9|11630.4|11624.4|11644.4|11638.4|11630.4|11624.4|607
1582039800000|2020-02-18 15:30:00|11631.4|11625.4|11634.4|11628.4|11637.4|11631.4|11631.4|11625.4|424
1582040100000|2020-02-18 15:35:00|11633.4|11627.4|11635.4|11629.4|11636.4|11630.4|11628.4|11622.4|430
1582040400000|2020-02-18 15:40:00|11634.4|11628.4|11637.4|11631.4|11638.4|11632.4|11632.4|11626.4|342
1582040700000|2020-02-18 15:45:00|11637.9|11631.9|11643.4|11637.4|11645.4|11639.4|11637.4|11631.4|498
1582041000000|2020-02-18 15:50:00|11642.4|11636.4|11641.4|11635.4|11644.4|11638.4|11639.4|11633.4|296
1582041300000|2020-02-18 15:55:00|11642.4|11636.4|11643.9|11637.9|11649.4|11643.4|11640.9|11634.9|509
1582041600000|2020-02-18 16:00:00|11644.4|11638.4|11645.4|11639.4|11646.4|11640.4|11643.4|11637.4|119
1582041900000|2020-02-18 16:05:00|11646.4|11640.4|11640.4|11634.4|11646.4|11640.4|11639.4|11633.4|197
1582042200000|2020-02-18 16:10:00|11640.9|11634.9|11635.4|11629.4|11641.4|11635.4|11635.4|11629.4|172
1582042500000|2020-02-18 16:15:00|11634.9|11628.9|11632.4|11626.4|11638.9|11632.9|11631.4|11625.4|307
1582042800000|2020-02-18 16:20:00|11632.9|11626.9|11630.4|11624.4|11637.4|11631.4|11629.9|11623.9|219
1582043100000|2020-02-18 16:25:00|11629.4|11623.4|11630.4|11624.4|11632.4|11626.4|11628.4|11622.4|432
1582043400000|2020-02-18 16:30:00|11631.4|11625.4|11633.4|11627.4|11633.4|11627.4|11629.9|11623.9|245
1582043700000|2020-02-18 16:35:00|11634.4|11628.4|11631.4|11625.4|11637.4|11631.4|11631.4|11625.4|289
1582044000000|2020-02-18 16:40:00|11632.4|11626.4|11625.4|11619.4|11632.9|11626.9|11624.4|11618.4|302
1582044300000|2020-02-18 16:45:00|11624.9|11618.9|11627.4|11621.4|11628.4|11622.4|11624.4|11618.4|164
1582044600000|2020-02-18 16:50:00|11628.4|11622.4|11629.4|11623.4|11632.4|11626.4|11627.4|11621.4|114
1582044900000|2020-02-18 16:55:00|11628.9|11622.9|11624.9|11618.9|11629.4|11623.4|11624.4|11618.4|102
1582045200000|2020-02-18 17:00:00|11625.4|11619.4|11627.4|11621.4|11629.4|11623.4|11624.4|11618.4|139
1582045500000|2020-02-18 17:05:00|11627.9|11621.9|11630.4|11624.4|11631.4|11625.4|11626.9|11620.9|92
1582045800000|2020-02-18 17:10:00|11630.9|11624.9|11630.9|11624.9|11633.4|11627.4|11629.4|11623.4|122
1582046100000|2020-02-18 17:15:00|11631.4|11625.4|11628.9|11622.9|11631.4|11625.4|11628.4|11622.4|50
1582046400000|2020-02-18 17:20:00|11629.4|11623.4|11629.9|11623.9|11631.4|11625.4|11628.4|11622.4|39
1582046700000|2020-02-18 17:25:00|11630.4|11624.4|11629.9|11623.9|11631.4|11625.4|11628.4|11622.4|58
1582047000000|2020-02-18 17:30:00|11630.4|11624.4|11633.4|11627.4|11634.4|11628.4|11629.9|11623.9|151
1582047300000|2020-02-18 17:35:00|11634.4|11628.4|11630.9|11624.9|11634.4|11628.4|11629.4|11623.4|60
1582047600000|2020-02-18 17:40:00|11630.4|11624.4|11629.4|11623.4|11631.4|11625.4|11628.4|11622.4|29
1582047900000|2020-02-18 17:45:00|11630.4|11624.4|11629.4|11623.4|11630.4|11624.4|11628.4|11622.4|29
1582048200000|2020-02-18 17:50:00|11629.9|11623.9|11628.9|11622.9|11630.4|11624.4|11627.4|11621.4|49
1582048500000|2020-02-18 17:55:00|11629.4|11623.4|11629.9|11623.9|11631.4|11625.4|11629.4|11623.4|38
1582048800000|2020-02-18 18:00:00|11630.4|11624.4|11634.9|11628.9|11635.4|11629.4|11630.4|11624.4|99
1582049100000|2020-02-18 18:05:00|11634.4|11628.4|11639.4|11633.4|11639.4|11633.4|11634.4|11628.4|119
1582049400000|2020-02-18 18:10:00|11640.4|11634.4|11637.4|11631.4|11640.4|11634.4|11636.9|11630.9|65
1582049700000|2020-02-18 18:15:00|11637.9|11631.9|11636.4|11630.4|11638.4|11632.4|11636.4|11630.4|40
1582050000000|2020-02-18 18:20:00|11635.4|11629.4|11635.4|11629.4|11637.4|11631.4|11635.4|11629.4|32
1582050300000|2020-02-18 18:25:00|11634.9|11628.9|11633.4|11627.4|11635.4|11629.4|11633.4|11627.4|38
1582050600000|2020-02-18 18:30:00|11634.4|11628.4|11632.4|11626.4|11637.4|11631.4|11631.4|11625.4|62
1582050900000|2020-02-18 18:35:00|11631.9|11625.9|11631.4|11625.4|11632.4|11626.4|11629.9|11623.9|62
1582051200000|2020-02-18 18:40:00|11632.4|11626.4|11630.4|11624.4|11633.4|11627.4|11630.4|11624.4|24
1582051500000|2020-02-18 18:45:00|11630.9|11624.9|11631.4|11625.4|11633.4|11627.4|11630.4|11624.4|9
1582051800000|2020-02-18 18:50:00|11630.9|11624.9|11628.4|11622.4|11630.9|11624.9|11628.4|11622.4|26
1582052100000|2020-02-18 18:55:00|11629.4|11623.4|11629.4|11623.4|11629.4|11623.4|11628.4|11622.4|20
1582052400000|2020-02-18 19:00:00|11628.4|11622.4|11628.4|11622.4|11629.4|11623.4|11627.9|11621.9|38
1582052700000|2020-02-18 19:05:00|11627.4|11621.4|11625.4|11619.4|11628.9|11622.9|11625.4|11619.4|42
1582053000000|2020-02-18 19:10:00|11624.9|11618.9|11624.4|11618.4|11625.4|11619.4|11624.4|11618.4|37
1582053300000|2020-02-18 19:15:00|11623.9|11617.9|11629.4|11623.4|11631.4|11625.4|11623.4|11617.4|139
1582053600000|2020-02-18 19:20:00|11629.9|11623.9|11633.4|11627.4|11633.4|11627.4|11627.9|11621.9|40
1582053900000|2020-02-18 19:25:00|11634.4|11628.4|11637.4|11631.4|11637.4|11631.4|11633.9|11627.9|108
1582054200000|2020-02-18 19:30:00|11636.4|11630.4|11632.9|11626.9|11637.4|11631.4|11632.9|11626.9|32
1582054500000|2020-02-18 19:35:00|11633.4|11627.4|11634.9|11628.9|11637.4|11631.4|11632.9|11626.9|24
1582054800000|2020-02-18 19:40:00|11635.4|11629.4|11636.9|11630.9|11638.4|11632.4|11633.9|11627.9|37
1582055100000|2020-02-18 19:45:00|11637.4|11631.4|11635.9|11629.9|11638.4|11632.4|11635.4|11629.4|21
1582055400000|2020-02-18 19:50:00|11636.4|11630.4|11635.9|11629.9|11638.4|11632.4|11633.9|11627.9|51
1582055700000|2020-02-18 19:55:00|11635.4|11629.4|11630.4|11624.4|11636.9|11630.9|11629.9|11623.9|107
1582056000000|2020-02-18 20:00:00|11631.4|11625.4|11632.9|11626.9|11634.4|11628.4|11630.4|11624.4|49
1582056300000|2020-02-18 20:05:00|11633.4|11627.4|11631.4|11625.4|11634.4|11628.4|11630.9|11624.9|27
1582056600000|2020-02-18 20:10:00|11631.9|11625.9|11636.4|11630.4|11636.4|11630.4|11631.9|11625.9|52
1582056900000|2020-02-18 20:15:00|11636.9|11630.9|11634.4|11628.4|11636.9|11630.9|11632.4|11626.4|54
1582057200000|2020-02-18 20:20:00|11633.4|11627.4|11636.4|11630.4|11636.4|11630.4|11633.4|11627.4|42
1582057500000|2020-02-18 20:25:00|11637.4|11631.4|11634.9|11628.9|11637.4|11631.4|11634.4|11628.4|81
1582057800000|2020-02-18 20:30:00|11635.9|11629.9|11633.9|11627.9|11635.9|11629.9|11631.4|11625.4|111
1582058100000|2020-02-18 20:35:00|11634.4|11628.4|11632.4|11626.4|11634.9|11628.9|11631.4|11625.4|42
1582058400000|2020-02-18 20:40:00|11632.9|11626.9|11635.4|11629.4|11635.4|11629.4|11632.4|11626.4|75
1582058700000|2020-02-18 20:45:00|11634.4|11628.4|11633.4|11627.4|11635.9|11629.9|11633.4|11627.4|49
1582059000000|2020-02-18 20:50:00|11633.9|11627.9|11637.4|11631.4|11637.4|11631.4|11633.4|11627.4|104
1582059300000|2020-02-18 20:55:00|11637.9|11631.9|11640.4|11634.4|11640.4|11634.4|11637.4|11631.4|202
1582059600000|2020-02-18 21:00:00|11644.8|11630.8|11644.8|11630.8|11646.9|11632.9|11644.1|11630.1|0
1582059900000|2020-02-18 21:05:00|11644.1|11630.1|11643.4|11629.4|11644.8|11630.8|11641.3|11627.3|0
1582060200000|2020-02-18 21:10:00|11644.1|11630.1|11642.7|11628.7|11646.2|11632.2|11640|11626|0
1582060500000|2020-02-18 21:15:00|11642.6|11628.6|11643.2|11629.2|11643.2|11629.2|11642.2|11628.2|0
1582060800000|2020-02-18 21:20:00|11642.9|11628.9|11643.2|11629.2|11643.6|11629.6|11642.7|11628.7|0
1582061100000|2020-02-18 21:25:00|11643.3|11629.3|11643.7|11629.7|11643.7|11629.7|11643.3|11629.3|0
1582061400000|2020-02-18 21:30:00|11643.6|11629.6|11645.8|11631.8|11645.8|11631.8|11643.6|11629.6|0
1582061700000|2020-02-18 21:35:00|11645.1|11631.1|11643.7|11629.7|11646.5|11632.5|11643.7|11629.7|0
1582062000000|2020-02-18 21:40:00|11644.4|11630.4|11641.7|11627.7|11644.4|11630.4|11641|11627|0
1582062300000|2020-02-18 21:45:00|11641|11627|11643.7|11629.7|11644.4|11630.4|11640.3|11626.3|0
1582062600000|2020-02-18 21:50:00|11644.4|11630.4|11646.5|11632.5|11646.5|11632.5|11643.7|11629.7|0
1582062900000|2020-02-18 21:55:00|11645.8|11631.8|11646.1|11632.1|11648.6|11634.6|11645.1|11631.1|0
1582063200000|2020-02-18 22:00:00|11646.7|11632.7|11646.2|11632.2|11646.7|11632.7|11645.5|11631.5|0
1582063500000|2020-02-18 22:05:00|11646.3|11632.3|11646.3|11632.3|11646.7|11632.7|11646.1|11632.1|0
1582063800000|2020-02-18 22:10:00|11646.2|11632.2|11646.6|11632.6|11646.6|11632.6|11646.2|11632.2|0
1582064100000|2020-02-18 22:15:00|11646.5|11632.5|11647.4|11633.4|11647.4|11633.4|11646.3|11632.3|0
1582064400000|2020-02-18 22:20:00|11647.2|11633.2|11647.4|11633.4|11647.4|11633.4|11647.2|11633.2|0
1582064700000|2020-02-18 22:25:00|11647.5|11633.5|11647.4|11633.4|11647.5|11633.5|11647.4|11633.4|0
1582065000000|2020-02-18 22:30:00|11647.7|11633.7|11647.4|11633.4|11647.7|11633.7|11647.4|11633.4|0
1582065300000|2020-02-18 22:35:00|11647.7|11633.7|11647.9|11633.9|11647.9|11633.9|11647.7|11633.7|0
1582065600000|2020-02-18 22:40:00|11647.5|11633.5|11647.5|11633.5|11647.9|11633.9|11647.5|11633.5|0
1582065900000|2020-02-18 22:45:00|11647.4|11633.4|11647.4|11633.4|11647.5|11633.5|11647.2|11633.2|0
1582066200000|2020-02-18 22:50:00|11647.5|11633.5|11648.2|11634.2|11648.2|11634.2|11647.5|11633.5|0
1582066500000|2020-02-18 22:55:00|11648.3|11634.3|11649.6|11635.6|11649.6|11635.6|11648.2|11634.2|0
1582066800000|2020-02-18 23:00:00|11648.6|11634.6|11651.9|11637.9|11654|11640|11646.5|11632.5|0
1582067100000|2020-02-18 23:05:00|11652.6|11638.6|11651.2|11637.2|11652.6|11638.6|11651.2|11637.2|0
1582067400000|2020-02-18 23:10:00|11651.9|11637.9|11653.3|11639.3|11653.3|11639.3|11651.9|11637.9|0
1582067700000|2020-02-18 23:15:00|11652.6|11638.6|11653.7|11639.7|11654.4|11640.4|11652.6|11638.6|0
1582068000000|2020-02-18 23:20:00|11653.3|11639.3|11655.1|11641.1|11655.8|11641.8|11653|11639|0
1582068300000|2020-02-18 23:25:00|11654.4|11640.4|11655.8|11641.8|11655.8|11641.8|11654.4|11640.4|0
1582068600000|2020-02-18 23:30:00|11656.4|11642.4|11656.4|11642.4|11657.1|11643.1|11655.1|11641.1|0
1582068900000|2020-02-18 23:35:00|11655.7|11641.7|11655.7|11641.7|11656.4|11642.4|11655|11641|0
1582069200000|2020-02-18 23:40:00|11656|11642|11661.2|11647.2|11661.9|11647.9|11655.7|11641.7|0
1582069500000|2020-02-18 23:45:00|11661.9|11647.9|11661.3|11647.3|11662.7|11648.7|11660.6|11646.6|0
1582069800000|2020-02-18 23:50:00|11660.9|11646.9|11662|11648|11662|11648|11659.9|11645.9|0
1582070100000|2020-02-18 23:55:00|11662.3|11648.3|11670|11656|11670.4|11656.4|11662.3|11648.3|0
1582070400000|2020-02-19 00:00:00|11670.7|11656.7|11671.4|11657.4|11674.2|11660.2|11670.7|11656.7|0
1582070700000|2020-02-19 00:05:00|11672.1|11658.1|11666.7|11652.7|11672.8|11658.8|11666|11652|0
1582071000000|2020-02-19 00:10:00|11666|11652|11667.4|11653.4|11669.5|11655.5|11666|11652|0
1582071300000|2020-02-19 00:15:00|11667.7|11653.7|11668.5|11654.5|11673.2|11659.2|11667.7|11653.7|0
1582071600000|2020-02-19 00:20:00|11668.8|11654.8|11668.8|11654.8|11671|11657|11668.2|11654.2|0
1582071900000|2020-02-19 00:25:00|11668.6|11654.6|11673.6|11659.6|11673.6|11659.6|11668.4|11654.4|0
1582072200000|2020-02-19 00:30:00|11673.4|11659.4|11669.1|11655.1|11673.6|11659.6|11668.8|11654.8|0
1582072500000|2020-02-19 00:35:00|11669.5|11655.5|11673.6|11659.6|11673.6|11659.6|11668.8|11654.8|0
1582072800000|2020-02-19 00:40:00|11672.8|11658.8|11671.8|11657.8|11672.8|11658.8|11671.4|11657.4|0
1582073100000|2020-02-19 00:45:00|11679|11675|11677|11673|11686|11682|11674.5|11670.5|3415
1582073400000|2020-02-19 00:50:00|11677.5|11673.5|11674.5|11670.5|11679.5|11675.5|11670|11666|892
1582073700000|2020-02-19 00:55:00|11673.5|11669.5|11670.5|11666.5|11675.5|11671.5|11669|11665|649
1582074000000|2020-02-19 01:00:00|11670|11666|11671.5|11667.5|11683.5|11679.5|11661.5|11657.5|3011
1582074300000|2020-02-19 01:05:00|11671|11667|11664.5|11660.5|11679.5|11675.5|11664.5|11660.5|1735
1582074600000|2020-02-19 01:10:00|11665.5|11661.5|11679.5|11675.5|11680.5|11676.5|11665.5|11661.5|1421
1582074900000|2020-02-19 01:15:00|11680|11676|11676.5|11672.5|11681|11677|11669.5|11665.5|1275
1582075200000|2020-02-19 01:20:00|11677.5|11673.5|11666.5|11662.5|11679.5|11675.5|11664.5|11660.5|1336
1582075500000|2020-02-19 01:25:00|11666|11662|11648.5|11644.5|11667.5|11663.5|11648.5|11644.5|2545
1582075800000|2020-02-19 01:30:00|11649|11645|11652.5|11648.5|11654.5|11650.5|11639.5|11635.5|2614
1582076100000|2020-02-19 01:35:00|11653.5|11649.5|11663|11659|11663.5|11659.5|11649.5|11645.5|1676
1582076400000|2020-02-19 01:40:00|11663.5|11659.5|11671|11667|11672.5|11668.5|11661.5|11657.5|1705
1582076700000|2020-02-19 01:45:00|11671.5|11667.5|11669|11665|11673.5|11669.5|11667.5|11663.5|1031
1582077000000|2020-02-19 01:50:00|11669.5|11665.5|11673.5|11669.5|11678.5|11674.5|11668.5|11664.5|1175
1582077300000|2020-02-19 01:55:00|11672.5|11668.5|11698.5|11694.5|11700.5|11696.5|11672.5|11668.5|3519
1582077600000|2020-02-19 02:00:00|11699.5|11695.5|11719.5|11715.5|11726.5|11722.5|11699.5|11695.5|4507
1582077900000|2020-02-19 02:05:00|11720|11716|11727|11723|11728.5|11724.5|11713.5|11709.5|1860
1582078200000|2020-02-19 02:10:00|11727.5|11723.5|11754.5|11750.5|11761|11757|11726.5|11722.5|5508
1582078500000|2020-02-19 02:15:00|11754|11750|11755|11751|11762.5|11758.5|11753.5|11749.5|1830
1582078800000|2020-02-19 02:20:00|11756|11752|11783.5|11779.5|11784.5|11780.5|11756|11752|2531
1582079100000|2020-02-19 02:25:00|11784|11780|11781.5|11777.5|11801|11797|11780.5|11776.5|3290
1582079400000|2020-02-19 02:30:00|11781|11777|11780|11776|11785|11781|11772.5|11768.5|1411
1582079700000|2020-02-19 02:35:00|11778|11774|11779.5|11775.5|11790.5|11786.5|11776.5|11772.5|1202
1582080000000|2020-02-19 02:40:00|11780|11776|11781.5|11777.5|11786.5|11782.5|11778.5|11774.5|600
1582080300000|2020-02-19 02:45:00|11781|11777|11775.5|11771.5|11785|11781|11772.5|11768.5|969
1582080600000|2020-02-19 02:50:00|11776|11772|11762.5|11758.5|11777|11773|11760.5|11756.5|1414
1582080900000|2020-02-19 02:55:00|11762|11758|11761.5|11757.5|11768.5|11764.5|11761|11757|770
1582081200000|2020-02-19 03:00:00|11762|11758|11766|11762|11766.5|11762.5|11760.5|11756.5|538
1582081500000|2020-02-19 03:05:00|11766.5|11762.5|11771.5|11767.5|11773.5|11769.5|11765|11761|550
1582081800000|2020-02-19 03:10:00|11772|11768|11780.5|11776.5|11781.5|11777.5|11771.5|11767.5|667
1582082100000|2020-02-19 03:15:00|11781.5|11777.5|11779.5|11775.5|11786.5|11782.5|11777.5|11773.5|888
1582082400000|2020-02-19 03:20:00|11780|11776|11785|11781|11787|11783|11777.5|11773.5|482
1582082700000|2020-02-19 03:25:00|11785.5|11781.5|11778|11774|11785.5|11781.5|11777.5|11773.5|354
1582083000000|2020-02-19 03:30:00|11777.5|11773.5|11775.5|11771.5|11779.5|11775.5|11773.5|11769.5|386
1582083300000|2020-02-19 03:35:00|11775|11771|11774|11770|11776.5|11772.5|11770.5|11766.5|415
1582083600000|2020-02-19 03:40:00|11773.5|11769.5|11778.5|11774.5|11780.5|11776.5|11772.5|11768.5|343
1582083900000|2020-02-19 03:45:00|11779|11775|11778.5|11774.5|11781.5|11777.5|11777.5|11773.5|229
1582084200000|2020-02-19 03:50:00|11779|11775|11782.5|11778.5|11783.5|11779.5|11778.5|11774.5|241
1582084500000|2020-02-19 03:55:00|11783.5|11779.5|11777|11773|11783.5|11779.5|11775.5|11771.5|321
1582084800000|2020-02-19 04:00:00|11776|11772|11768.5|11764.5|11777.5|11773.5|11768.5|11764.5|556
1582085100000|2020-02-19 04:05:00|11768|11764|11780.5|11776.5|11781|11777|11768|11764|525
1582085400000|2020-02-19 04:10:00|11781.5|11777.5|11793|11789|11793.5|11789.5|11780.5|11776.5|1332
1582085700000|2020-02-19 04:15:00|11793.5|11789.5|11792.5|11788.5|11796.5|11792.5|11789.5|11785.5|945
1582086000000|2020-02-19 04:20:00|11793.5|11789.5|11791.5|11787.5|11794.5|11790.5|11791.5|11787.5|389
1582086300000|2020-02-19 04:25:00|11792|11788|11794.5|11790.5|11798|11794|11791.5|11787.5|718
1582086600000|2020-02-19 04:30:00|11795.5|11791.5|11795.5|11791.5|11798.5|11794.5|11790.5|11786.5|1212
1582086900000|2020-02-19 04:35:00|11796.5|11792.5|11785.5|11781.5|11797.5|11793.5|11784.5|11780.5|751
1582087200000|2020-02-19 04:40:00|11785|11781|11780.5|11776.5|11786.5|11782.5|11778|11774|794
1582087500000|2020-02-19 04:45:00|11779.5|11775.5|11774.5|11770.5|11783.5|11779.5|11774.5|11770.5|892
1582087800000|2020-02-19 04:50:00|11775.5|11771.5|11772.5|11768.5|11777|11773|11772.5|11768.5|568
1582088100000|2020-02-19 04:55:00|11771.5|11767.5|11770|11766|11776.5|11772.5|11768.5|11764.5|1061
1582088400000|2020-02-19 05:00:00|11769.5|11765.5|11768.5|11764.5|11770.5|11766.5|11764.5|11760.5|1229
1582088700000|2020-02-19 05:05:00|11769.5|11765.5|11768.5|11764.5|11772.5|11768.5|11767.5|11763.5|671
1582089000000|2020-02-19 05:10:00|11767.5|11763.5|11767|11763|11769.5|11765.5|11764.5|11760.5|976
1582089300000|2020-02-19 05:15:00|11767.5|11763.5|11766.5|11762.5|11769.5|11765.5|11765.5|11761.5|1004
1582089600000|2020-02-19 05:20:00|11767.5|11763.5|11770|11766|11773|11769|11766.5|11762.5|1157
1582089900000|2020-02-19 05:25:00|11770.5|11766.5|11767.5|11763.5|11771.5|11767.5|11763.5|11759.5|1942
1582090200000|2020-02-19 05:30:00|11767.1|11763.1|11768.1|11764.1|11768.1|11764.1|11764.6|11760.6|1317
1582090500000|2020-02-19 05:35:00|11767.1|11763.1|11771.1|11767.1|11773.1|11769.1|11767.1|11763.1|1270
1582090800000|2020-02-19 05:40:00|11772.1|11768.1|11776.1|11772.1|11778.1|11774.1|11771.6|11767.6|2012
1582091100000|2020-02-19 05:45:00|11782.1|11768.1|11782.1|11768.1|11782.1|11768.1|11779.5|11765.5|18
1582091400000|2020-02-19 05:50:00|11782.3|11768.3|11782.1|11768.1|11784.7|11770.7|11781.8|11767.8|0
1582091700000|2020-02-19 05:55:00|11782.5|11768.5|11781.8|11767.8|11783.6|11769.6|11781.4|11767.4|0
1582092000000|2020-02-19 06:00:00|11781|11767|11779.5|11765.5|11781.4|11767.4|11778.8|11764.8|0
1582092300000|2020-02-19 06:05:00|11779.4|11765.4|11778.5|11764.5|11781.2|11767.2|11778.5|11764.5|0
1582092600000|2020-02-19 06:10:00|11778.3|11764.3|11778.8|11764.8|11779.2|11765.2|11778.1|11764.1|0
1582092900000|2020-02-19 06:15:00|11770|11756|11764.3|11750.3|11772|11758|11764.3|11750.3|0
1582093200000|2020-02-19 06:20:00|11766.1|11752.1|11769.7|11755.7|11772.3|11758.3|11766.1|11752.1|0
1582093500000|2020-02-19 06:25:00|11769.8|11755.8|11772.4|11758.4|11772.4|11758.4|11766.3|11752.3|0
1582093800000|2020-02-19 06:30:00|11772.5|11758.5|11770|11756|11772.5|11758.5|11770|11756|0
1582094100000|2020-02-19 06:35:00|11769.9|11755.9|11770|11756|11770|11756|11769.9|11755.9|0
1582094400000|2020-02-19 06:40:00|11770.1|11756.1|11769.5|11755.5|11772|11758|11767.5|11753.5|0
1582094700000|2020-02-19 06:45:00|11769.4|11755.4|11766.7|11752.7|11769.6|11755.6|11766.6|11752.6|0
1582095000000|2020-02-19 06:50:00|11766.6|11752.6|11770.9|11756.9|11771|11757|11766.5|11752.5|0
1582095300000|2020-02-19 06:55:00|11771|11757|11773.3|11759.3|11773.3|11759.3|11770.9|11756.9|0
1582095600000|2020-02-19 07:00:00|11773.1|11759.1|11788.1|11782.1|11830.6|11824.6|11773.1|11759.1|1184
1582095900000|2020-02-19 07:05:00|11788.6|11782.6|11791.1|11785.1|11793.1|11787.1|11786.1|11780.1|582
1582096200000|2020-02-19 07:10:00|11790.1|11784.1|11784.1|11778.1|11790.1|11784.1|11783.1|11777.1|361
1582096500000|2020-02-19 07:15:00|11783.1|11777.1|11787.1|11781.1|11788.1|11782.1|11783.1|11777.1|330
1582096800000|2020-02-19 07:20:00|11788.1|11782.1|11788.1|11782.1|11790.1|11784.1|11785.1|11779.1|470
1582097100000|2020-02-19 07:25:00|11788.6|11782.6|11788.6|11782.6|11789.1|11783.1|11788.1|11782.1|134
1582097400000|2020-02-19 07:30:00|11788.1|11782.1|11796.1|11790.1|11796.1|11790.1|11788.1|11782.1|328
1582097700000|2020-02-19 07:35:00|11795.6|11789.6|11789.1|11783.1|11797.1|11791.1|11789.1|11783.1|299
1582098000000|2020-02-19 07:40:00|11790.1|11784.1|11792.1|11786.1|11792.1|11786.1|11787.6|11781.6|171
1582098300000|2020-02-19 07:45:00|11791.6|11785.6|11792.1|11786.1|11794.1|11788.1|11791.1|11785.1|123
1582098600000|2020-02-19 07:50:00|11793.1|11787.1|11792.1|11786.1|11793.1|11787.1|11790.1|11784.1|163
1582098900000|2020-02-19 07:55:00|11793.1|11787.1|11795.1|11789.1|11795.1|11789.1|11792.1|11786.1|169
1582099200000|2020-02-19 08:00:00|11794.1|11788.1|11787.1|11781.1|11794.1|11788.1|11786.6|11780.6|388
1582099500000|2020-02-19 08:05:00|11785.1|11779.1|11781.6|11775.6|11787.1|11781.1|11777.1|11771.1|959
1582099800000|2020-02-19 08:10:00|11782.1|11776.1|11780.1|11774.1|11783.6|11777.6|11778.1|11772.1|253
1582100100000|2020-02-19 08:15:00|11781.1|11775.1|11783.1|11777.1|11783.6|11777.6|11780.1|11774.1|187
1582100400000|2020-02-19 08:20:00|11782.1|11776.1|11782.1|11776.1|11783.1|11777.1|11780.6|11774.6|79
1582100700000|2020-02-19 08:25:00|11781.1|11775.1|11780.1|11774.1|11782.1|11776.1|11778.1|11772.1|131
1582101000000|2020-02-19 08:30:00|11779.6|11773.6|11784.1|11778.1|11785.6|11779.6|11778.1|11772.1|265
1582101300000|2020-02-19 08:35:00|11783.6|11777.6|11782.1|11776.1|11785.1|11779.1|11782.1|11776.1|149
1582101600000|2020-02-19 08:40:00|11781.6|11775.6|11782.6|11776.6|11785.1|11779.1|11778.1|11772.1|262
1582101900000|2020-02-19 08:45:00|11783.1|11777.1|11780.6|11774.6|11783.1|11777.1|11779.1|11773.1|242
1582102200000|2020-02-19 08:50:00|11781.1|11775.1|11780.1|11774.1|11781.1|11775.1|11779.1|11773.1|67
1582102500000|2020-02-19 08:55:00|11781.1|11775.1|11780.1|11774.1|11782.1|11776.1|11780.1|11774.1|39
1582102800000|2020-02-19 09:00:00|11781.1|11775.1|11781.6|11775.6|11783.1|11777.1|11780.6|11774.6|152
1582103100000|2020-02-19 09:05:00|11781.1|11775.1|11782.1|11776.1|11783.1|11777.1|11781.1|11775.1|70
1582103400000|2020-02-19 09:10:00|11783.1|11777.1|11783.6|11777.6|11784.1|11778.1|11782.1|11776.1|72
1582103700000|2020-02-19 09:15:00|11784.1|11778.1|11788.1|11782.1|11789.1|11783.1|11783.1|11777.1|246
1582104000000|2020-02-19 09:20:00|11787.6|11781.6|11788.1|11782.1|11788.1|11782.1|11787.1|11781.1|55
1582104300000|2020-02-19 09:25:00|11787.1|11781.1|11786.1|11780.1|11787.1|11781.1|11785.6|11779.6|51
1582104600000|2020-02-19 09:30:00|11785.6|11779.6|11784.1|11778.1|11786.1|11780.1|11783.1|11777.1|101
1582104900000|2020-02-19 09:35:00|11783.1|11777.1|11781.6|11775.6|11783.1|11777.1|11781.1|11775.1|139
1582105200000|2020-02-19 09:40:00|11782.1|11776.1|11783.1|11777.1|11784.1|11778.1|11781.1|11775.1|64
1582105500000|2020-02-19 09:45:00|11782.1|11776.1|11786.1|11780.1|11786.1|11780.1|11782.1|11776.1|119
1582105800000|2020-02-19 09:50:00|11785.6|11779.6|11784.1|11778.1|11785.6|11779.6|11784.1|11778.1|67
1582106100000|2020-02-19 09:55:00|11783.1|11777.1|11783.6|11777.6|11785.1|11779.1|11782.1|11776.1|91
1582106400000|2020-02-19 10:00:00|11784.1|11778.1|11783.1|11777.1|11784.6|11778.6|11783.1|11777.1|55
1582106700000|2020-02-19 10:05:00|11782.1|11776.1|11782.6|11776.6|11783.1|11777.1|11780.1|11774.1|91
1582107000000|2020-02-19 10:10:00|11782.1|11776.1|11784.1|11778.1|11785.1|11779.1|11781.1|11775.1|61
1582107300000|2020-02-19 10:15:00|11783.1|11777.1|11784.1|11778.1|11785.1|11779.1|11783.1|11777.1|42
1582107600000|2020-02-19 10:20:00|11783.6|11777.6|11785.1|11779.1|11785.1|11779.1|11783.1|11777.1|39
1582107900000|2020-02-19 10:25:00|11784.6|11778.6|11785.6|11779.6|11787.1|11781.1|11784.1|11778.1|80
1582108200000|2020-02-19 10:30:00|11786.1|11780.1|11785.1|11779.1|11786.1|11780.1|11783.1|11777.1|60
1582108500000|2020-02-19 10:35:00|11784.6|11778.6|11783.1|11777.1|11784.6|11778.6|11783.1|11777.1|24
1582108800000|2020-02-19 10:40:00|11782.1|11776.1|11782.6|11776.6|11783.1|11777.1|11782.1|11776.1|46
1582109100000|2020-02-19 10:45:00|11782.1|11776.1|11780.1|11774.1|11782.1|11776.1|11780.1|11774.1|114
1582109400000|2020-02-19 10:50:00|11780.6|11774.6|11781.6|11775.6|11783.1|11777.1|11780.1|11774.1|74
1582109700000|2020-02-19 10:55:00|11781.1|11775.1|11781.1|11775.1|11781.1|11775.1|11781.1|11775.1|31
1582110000000|2020-02-19 11:00:00|11780.1|11774.1|11778.6|11772.6|11780.1|11774.1|11778.1|11772.1|256
1582110300000|2020-02-19 11:05:00|11778.1|11772.1|11778.1|11772.1|11780.1|11774.1|11777.1|11771.1|103
1582110600000|2020-02-19 11:10:00|11777.6|11771.6|11780.1|11774.1|11780.1|11774.1|11777.1|11771.1|71
1582110900000|2020-02-19 11:15:00|11779.1|11773.1|11777.1|11771.1|11780.1|11774.1|11775.1|11769.1|163
1582111200000|2020-02-19 11:20:00|11777.6|11771.6|11779.1|11773.1|11779.1|11773.1|11777.1|11771.1|47
1582111500000|2020-02-19 11:25:00|11778.1|11772.1|11780.1|11774.1|11780.1|11774.1|11778.1|11772.1|54
1582111800000|2020-02-19 11:30:00|11779.6|11773.6|11779.1|11773.1|11781.1|11775.1|11778.1|11772.1|75
1582112100000|2020-02-19 11:35:00|11778.1|11772.1|11776.1|11770.1|11779.1|11773.1|11776.1|11770.1|99
1582112400000|2020-02-19 11:40:00|11777.1|11771.1|11778.1|11772.1|11779.1|11773.1|11777.1|11771.1|50
1582112700000|2020-02-19 11:45:00|11777.1|11771.1|11779.1|11773.1|11779.1|11773.1|11776.1|11770.1|56
1582113000000|2020-02-19 11:50:00|11780.1|11774.1|11778.1|11772.1|11780.6|11774.6|11778.1|11772.1|95
1582113300000|2020-02-19 11:55:00|11778.6|11772.6|11781.1|11775.1|11781.1|11775.1|11778.1|11772.1|60
1582113600000|2020-02-19 12:00:00|11780.6|11774.6|11780.6|11774.6|11781.1|11775.1|11780.1|11774.1|41
1582113900000|2020-02-19 12:05:00|11780.1|11774.1|11780.1|11774.1|11781.1|11775.1|11779.1|11773.1|50
1582114200000|2020-02-19 12:10:00|11781.1|11775.1|11783.1|11777.1|11784.1|11778.1|11780.6|11774.6|115
1582114500000|2020-02-19 12:15:00|11783.6|11777.6|11783.1|11777.1|11784.1|11778.1|11783.1|11777.1|49
1582114800000|2020-02-19 12:20:00|11784.1|11778.1|11783.1|11777.1|11784.1|11778.1|11783.1|11777.1|61
1582115100000|2020-02-19 12:25:00|11782.1|11776.1|11782.1|11776.1|11782.1|11776.1|11781.1|11775.1|113
1582115400000|2020-02-19 12:30:00|11783.1|11777.1|11783.1|11777.1|11784.1|11778.1|11783.1|11777.1|44
1582115700000|2020-02-19 12:35:00|11784.1|11778.1|11783.1|11777.1|11784.1|11778.1|11783.1|11777.1|44
1582116000000|2020-02-19 12:40:00|11784.1|11778.1|11784.1|11778.1|11786.1|11780.1|11783.6|11777.6|153
1582116300000|2020-02-19 12:45:00|11785.1|11779.1|11786.1|11780.1|11787.1|11781.1|11785.1|11779.1|120
1582116600000|2020-02-19 12:50:00|11785.1|11779.1|11786.1|11780.1|11787.1|11781.1|11784.6|11778.6|88
1582116900000|2020-02-19 12:55:00|11787.1|11781.1|11788.6|11782.6|11789.1|11783.1|11786.1|11780.1|144
1582117200000|2020-02-19 13:00:00|11789.1|11783.1|11785.1|11779.1|11789.1|11783.1|11785.1|11779.1|102
1582117500000|2020-02-19 13:05:00|11786.1|11780.1|11784.1|11778.1|11786.1|11780.1|11784.1|11778.1|74
1582117800000|2020-02-19 13:10:00|11785.1|11779.1|11785.1|11779.1|11786.1|11780.1|11785.1|11779.1|67
1582118100000|2020-02-19 13:15:00|11784.1|11778.1|11785.1|11779.1|11785.1|11779.1|11784.1|11778.1|40
1582118400000|2020-02-19 13:20:00|11784.6|11778.6|11785.1|11779.1|11788.1|11782.1|11784.6|11778.6|123
1582118700000|2020-02-19 13:25:00|11785.6|11779.6|11785.1|11779.1|11785.6|11779.6|11784.1|11778.1|44
1582119000000|2020-02-19 13:30:00|11786.1|11780.1|11783.1|11777.1|11786.6|11780.6|11783.1|11777.1|128
1582119300000|2020-02-19 13:35:00|11783.6|11777.6|11783.1|11777.1|11787.1|11781.1|11783.1|11777.1|98
1582119600000|2020-02-19 13:40:00|11782.6|11776.6|11784.1|11778.1|11786.1|11780.1|11782.1|11776.1|100
1582119900000|2020-02-19 13:45:00|11785.1|11779.1|11785.1|11779.1|11786.6|11780.6|11785.1|11779.1|79
1582120200000|2020-02-19 13:50:00|11784.1|11778.1|11784.1|11778.1|11785.1|11779.1|11782.1|11776.1|91
1582120500000|2020-02-19 13:55:00|11785.1|11779.1|11785.1|11779.1|11786.1|11780.1|11784.1|11778.1|105
1582120800000|2020-02-19 14:00:00|11784.1|11778.1|11785.1|11779.1|11785.1|11779.1|11783.1|11777.1|101
1582121100000|2020-02-19 14:05:00|11784.6|11778.6|11786.1|11780.1|11786.1|11780.1|11784.6|11778.6|43
1582121400000|2020-02-19 14:10:00|11785.6|11779.6|11786.1|11780.1|11786.1|11780.1|11784.1|11778.1|80
1582121700000|2020-02-19 14:15:00|11785.1|11779.1|11786.1|11780.1|11787.1|11781.1|11784.1|11778.1|127
1582122000000|2020-02-19 14:20:00|11786.6|11780.6|11786.1|11780.1|11787.1|11781.1|11785.1|11779.1|69
1582122300000|2020-02-19 14:25:00|11785.1|11779.1|11785.1|11779.1|11786.1|11780.1|11784.6|11778.6|98
1582122600000|2020-02-19 14:30:00|11786.1|11780.1|11786.1|11780.1|11792.1|11786.1|11779.1|11773.1|1082
1582122900000|2020-02-19 14:35:00|11785.6|11779.6|11794.1|11788.1|11794.6|11788.6|11785.1|11779.1|838
1582123200000|2020-02-19 14:40:00|11795.1|11789.1|11801.1|11795.1|11806.1|11800.1|11794.6|11788.6|1446
1582123500000|2020-02-19 14:45:00|11801.6|11795.6|11804.1|11798.1|11804.1|11798.1|11798.1|11792.1|521
1582123800000|2020-02-19 14:50:00|11805.1|11799.1|11805.1|11799.1|11810.1|11804.1|11801.1|11795.1|824
1582124100000|2020-02-19 14:55:00|11806.1|11800.1|11800.1|11794.1|11809.1|11803.1|11798.1|11792.1|535
1582124400000|2020-02-19 15:00:00|11800.6|11794.6|11798.1|11792.1|11801.6|11795.6|11792.1|11786.1|558
1582124700000|2020-02-19 15:05:00|11797.1|11791.1|11801.1|11795.1|11801.1|11795.1|11795.1|11789.1|317
1582125000000|2020-02-19 15:10:00|11802.1|11796.1|11796.1|11790.1|11802.1|11796.1|11794.1|11788.1|328
1582125300000|2020-02-19 15:15:00|11795.1|11789.1|11797.6|11791.6|11800.1|11794.1|11795.1|11789.1|252
1582125600000|2020-02-19 15:20:00|11798.1|11792.1|11800.1|11794.1|11804.1|11798.1|11797.1|11791.1|309
1582125900000|2020-02-19 15:25:00|11800.6|11794.6|11800.6|11794.6|11801.1|11795.1|11797.1|11791.1|206
1582126200000|2020-02-19 15:30:00|11801.1|11795.1|11802.1|11796.1|11806.1|11800.1|11800.1|11794.1|462
1582126500000|2020-02-19 15:35:00|11803.1|11797.1|11803.1|11797.1|11804.1|11798.1|11800.6|11794.6|154
1582126800000|2020-02-19 15:40:00|11804.1|11798.1|11805.1|11799.1|11806.1|11800.1|11802.1|11796.1|190
1582127100000|2020-02-19 15:45:00|11805.6|11799.6|11805.1|11799.1|11805.6|11799.6|11801.1|11795.1|155
1582127400000|2020-02-19 15:50:00|11804.1|11798.1|11806.1|11800.1|11806.1|11800.1|11802.1|11796.1|167
1582127700000|2020-02-19 15:55:00|11806.6|11800.6|11806.1|11800.1|11807.1|11801.1|11806.1|11800.1|188
1582128000000|2020-02-19 16:00:00|11806.6|11800.6|11808.1|11802.1|11810.1|11804.1|11804.1|11798.1|403
1582128300000|2020-02-19 16:05:00|11809.1|11803.1|11816.1|11810.1|11816.6|11810.6|11809.1|11803.1|641
1582128600000|2020-02-19 16:10:00|11816.6|11810.6|11816.1|11810.1|11817.1|11811.1|11811.1|11805.1|310
1582128900000|2020-02-19 16:15:00|11817.1|11811.1|11816.1|11810.1|11817.1|11811.1|11813.1|11807.1|344
1582129200000|2020-02-19 16:20:00|11815.1|11809.1|11819.1|11813.1|11821.1|11815.1|11815.1|11809.1|345
1582129500000|2020-02-19 16:25:00|11819.6|11813.6|11816.1|11810.1|11819.6|11813.6|11814.1|11808.1|201
1582129800000|2020-02-19 16:30:00|11817.1|11811.1|11811.1|11805.1|11818.1|11812.1|11811.1|11805.1|216
1582130100000|2020-02-19 16:35:00|11811.6|11805.6|11811.1|11805.1|11816.1|11810.1|11810.1|11804.1|258
1582130400000|2020-02-19 16:40:00|11811.6|11805.6|11809.1|11803.1|11813.1|11807.1|11806.1|11800.1|283
1582130700000|2020-02-19 16:45:00|11809.6|11803.6|11811.6|11805.6|11813.1|11807.1|11809.1|11803.1|145
1582131000000|2020-02-19 16:50:00|11812.1|11806.1|11811.1|11805.1|11812.1|11806.1|11810.1|11804.1|70
1582131300000|2020-02-19 16:55:00|11810.6|11804.6|11809.6|11803.6|11811.1|11805.1|11809.1|11803.1|63
1582131600000|2020-02-19 17:00:00|11810.1|11804.1|11806.1|11800.1|11810.1|11804.1|11806.1|11800.1|138
1582131900000|2020-02-19 17:05:00|11806.6|11800.6|11806.1|11800.1|11809.1|11803.1|11806.1|11800.1|85
1582132200000|2020-02-19 17:10:00|11807.1|11801.1|11809.1|11803.1|11810.1|11804.1|11805.1|11799.1|122
1582132500000|2020-02-19 17:15:00|11809.6|11803.6|11813.1|11807.1|11813.1|11807.1|11809.1|11803.1|113
1582132800000|2020-02-19 17:20:00|11812.1|11806.1|11810.1|11804.1|11812.1|11806.1|11810.1|11804.1|53
1582133100000|2020-02-19 17:25:00|11811.1|11805.1|11808.1|11802.1|11811.1|11805.1|11808.1|11802.1|50
1582133400000|2020-02-19 17:30:00|11807.6|11801.6|11809.1|11803.1|11809.1|11803.1|11807.6|11801.6|29
1582133700000|2020-02-19 17:35:00|11808.6|11802.6|11808.1|11802.1|11809.1|11803.1|11808.1|11802.1|18
1582134000000|2020-02-19 17:40:00|11807.1|11801.1|11809.1|11803.1|11809.1|11803.1|11807.1|11801.1|35
1582134300000|2020-02-19 17:45:00|11810.1|11804.1|11811.1|11805.1|11813.1|11807.1|11810.1|11804.1|90
1582134600000|2020-02-19 17:50:00|11812.1|11806.1|11812.6|11806.6|11814.1|11808.1|11812.1|11806.1|97
1582134900000|2020-02-19 17:55:00|11813.1|11807.1|11812.6|11806.6|11813.1|11807.1|11812.1|11806.1|21
1582135200000|2020-02-19 18:00:00|11812.1|11806.1|11812.1|11806.1|11814.1|11808.1|11811.1|11805.1|22
1582135500000|2020-02-19 18:05:00|11811.6|11805.6|11810.1|11804.1|11812.1|11806.1|11810.1|11804.1|9
1582135800000|2020-02-19 18:10:00|11809.1|11803.1|11809.6|11803.6|11811.1|11805.1|11809.1|11803.1|43
1582136100000|2020-02-19 18:15:00|11809.1|11803.1|11808.6|11802.6|11810.1|11804.1|11808.1|11802.1|41
1582136400000|2020-02-19 18:20:00|11809.1|11803.1|11808.1|11802.1|11809.1|11803.1|11807.1|11801.1|25
1582136700000|2020-02-19 18:25:00|11808.6|11802.6|11810.1|11804.1|11810.1|11804.1|11808.1|11802.1|36
1582137000000|2020-02-19 18:30:00|11811.1|11805.1|11811.6|11805.6|11812.1|11806.1|11810.1|11804.1|33
1582137300000|2020-02-19 18:35:00|11812.1|11806.1|11811.6|11805.6|11813.1|11807.1|11811.1|11805.1|16
1582137600000|2020-02-19 18:40:00|11811.1|11805.1|11811.1|11805.1|11811.6|11805.6|11810.1|11804.1|32
1582137900000|2020-02-19 18:45:00|11811.6|11805.6|11812.1|11806.1|11812.1|11806.1|11811.1|11805.1|10
1582138200000|2020-02-19 18:50:00|11811.6|11805.6|11811.1|11805.1|11812.1|11806.1|11811.1|11805.1|15
1582138500000|2020-02-19 18:55:00|11811.6|11805.6|11804.6|11798.6|11811.6|11805.6|11804.1|11798.1|264
1582138800000|2020-02-19 19:00:00|11805.1|11799.1|11807.1|11801.1|11808.1|11802.1|11801.1|11795.1|149
1582139100000|2020-02-19 19:05:00|11806.6|11800.6|11809.6|11803.6|11810.1|11804.1|11806.6|11800.6|50
1582139400000|2020-02-19 19:10:00|11809.1|11803.1|11809.1|11803.1|11810.1|11804.1|11808.1|11802.1|8
1582139700000|2020-02-19 19:15:00|11809.6|11803.6|11809.6|11803.6|11810.1|11804.1|11808.6|11802.6|31
1582140000000|2020-02-19 19:20:00|11809.1|11803.1|11809.6|11803.6|11811.1|11805.1|11808.1|11802.1|23
1582140300000|2020-02-19 19:25:00|11809.1|11803.1|11809.6|11803.6|11811.1|11805.1|11807.1|11801.1|47
1582140600000|2020-02-19 19:30:00|11809.1|11803.1|11809.1|11803.1|11809.6|11803.6|11808.1|11802.1|46
1582140900000|2020-02-19 19:35:00|11808.6|11802.6|11810.6|11804.6|11811.1|11805.1|11808.6|11802.6|30
1582141200000|2020-02-19 19:40:00|11810.1|11804.1|11815.1|11809.1|11815.1|11809.1|11810.1|11804.1|96
1582141500000|2020-02-19 19:45:00|11814.6|11808.6|11814.1|11808.1|11816.1|11810.1|11813.6|11807.6|83
1582141800000|2020-02-19 19:50:00|11814.6|11808.6|11811.1|11805.1|11815.1|11809.1|11811.1|11805.1|54
1582142100000|2020-02-19 19:55:00|11811.6|11805.6|11809.1|11803.1|11811.6|11805.6|11809.1|11803.1|49
1582142400000|2020-02-19 20:00:00|11810.1|11804.1|11809.1|11803.1|11810.1|11804.1|11808.1|11802.1|54
1582142700000|2020-02-19 20:05:00|11808.6|11802.6|11810.1|11804.1|11810.6|11804.6|11808.1|11802.1|28
1582143000000|2020-02-19 20:10:00|11810.6|11804.6|11808.6|11802.6|11811.1|11805.1|11808.1|11802.1|65
1582143300000|2020-02-19 20:15:00|11809.1|11803.1|11812.6|11806.6|11813.1|11807.1|11808.6|11802.6|45
1582143600000|2020-02-19 20:20:00|11813.1|11807.1|11814.1|11808.1|11814.1|11808.1|11811.6|11805.6|27
1582143900000|2020-02-19 20:25:00|11814.6|11808.6|11812.6|11806.6|11815.1|11809.1|11812.1|11806.1|50
1582144200000|2020-02-19 20:30:00|11812.1|11806.1|11809.6|11803.6|11813.6|11807.6|11809.1|11803.1|64
1582144500000|2020-02-19 20:35:00|11809.1|11803.1|11808.1|11802.1|11810.1|11804.1|11807.1|11801.1|170
1582144800000|2020-02-19 20:40:00|11809.1|11803.1|11807.1|11801.1|11809.1|11803.1|11807.1|11801.1|65
1582145100000|2020-02-19 20:45:00|11806.6|11800.6|11807.1|11801.1|11809.1|11803.1|11806.1|11800.1|87
1582145400000|2020-02-19 20:50:00|11806.6|11800.6|11808.1|11802.1|11809.1|11803.1|11806.1|11800.1|131
1582145700000|2020-02-19 20:55:00|11807.6|11801.6|11809.6|11803.6|11810.1|11804.1|11807.1|11801.1|153
1582146000000|2020-02-19 21:00:00|11812.2|11798.2|11818.5|11804.5|11820.6|11806.6|11810.8|11796.8|0
1582146300000|2020-02-19 21:05:00|11819.2|11805.2|11816.4|11802.4|11819.2|11805.2|11812.2|11798.2|0
1582146600000|2020-02-19 21:10:00|11817.1|11803.1|11814.3|11800.3|11817.8|11803.8|11812.5|11798.5|0
1582146900000|2020-02-19 21:15:00|11813.5|11799.5|11813.7|11799.7|11814.1|11800.1|11813.3|11799.3|0
1582147200000|2020-02-19 21:20:00|11813.5|11799.5|11813.4|11799.4|11813.7|11799.7|11812.4|11798.4|0
1582147500000|2020-02-19 21:25:00|11813.3|11799.3|11813.3|11799.3|11813.4|11799.4|11813.3|11799.3|0
1582147800000|2020-02-19 21:30:00|11812.5|11798.5|11816.7|11802.7|11817.4|11803.4|11812.5|11798.5|0
1582148100000|2020-02-19 21:35:00|11816|11802|11813.9|11799.9|11816.7|11802.7|11813.9|11799.9|0
1582148400000|2020-02-19 21:40:00|11814.6|11800.6|11816|11802|11816|11802|11813.9|11799.9|0
1582148700000|2020-02-19 21:45:00|11815.3|11801.3|11815.3|11801.3|11816.7|11802.7|11814.6|11800.6|0
1582149000000|2020-02-19 21:50:00|11814.6|11800.6|11815.3|11801.3|11816|11802|11814.6|11800.6|0
1582149300000|2020-02-19 21:55:00|11816|11802|11817.4|11803.4|11817.4|11803.4|11815.3|11801.3|0
1582149600000|2020-02-19 22:00:00|11817.2|11803.2|11817.8|11803.8|11818.1|11804.1|11816.8|11802.8|0
1582149900000|2020-02-19 22:05:00|11817.5|11803.5|11816.9|11802.9|11817.8|11803.8|11816.9|11802.9|0
1582150200000|2020-02-19 22:10:00|11816.7|11802.7|11817.2|11803.2|11817.2|11803.2|11816.7|11802.7|0
1582150500000|2020-02-19 22:15:00|11816.9|11802.9|11815.9|11801.9|11817|11803|11815.2|11801.2|0
1582150800000|2020-02-19 22:20:00|11816|11802|11815.9|11801.9|11816.5|11802.5|11815.7|11801.7|0
1582151100000|2020-02-19 22:25:00|11815.8|11801.8|11815.6|11801.6|11815.8|11801.8|11815.5|11801.5|0
1582151400000|2020-02-19 22:30:00|11815.4|11801.4|11817.6|11803.6|11818.2|11804.2|11815.4|11801.4|0
1582151700000|2020-02-19 22:35:00|11817.7|11803.7|11822|11808|11822.3|11808.3|11817.6|11803.6|0
1582152000000|2020-02-19 22:40:00|11821.5|11807.5|11820.9|11806.9|11821.9|11807.9|11819.5|11805.5|0
1582152300000|2020-02-19 22:45:00|11821|11807|11820.8|11806.8|11821.3|11807.3|11820.7|11806.7|0
1582152600000|2020-02-19 22:50:00|11820.9|11806.9|11821.1|11807.1|11821.3|11807.3|11820.6|11806.6|0
1582152900000|2020-02-19 22:55:00|11821|11807|11821.4|11807.4|11821.9|11807.9|11820.6|11806.6|0
1582153200000|2020-02-19 23:00:00|11823.7|11809.7|11822.9|11808.9|11826.4|11812.4|11820.8|11806.8|0
1582153500000|2020-02-19 23:05:00|11821.5|11807.5|11820.8|11806.8|11821.5|11807.5|11819.4|11805.4|0
1582153800000|2020-02-19 23:10:00|11821.1|11807.1|11823.6|11809.6|11823.6|11809.6|11820.8|11806.8|0
1582154100000|2020-02-19 23:15:00|11823.9|11809.9|11822.3|11808.3|11824.3|11810.3|11821.6|11807.6|0
1582154400000|2020-02-19 23:20:00|11823|11809|11823|11809|11823.7|11809.7|11821.6|11807.6|0
1582154700000|2020-02-19 23:25:00|11823.4|11809.4|11823|11809|11823.7|11809.7|11822.3|11808.3|0
1582155000000|2020-02-19 23:30:00|11823.7|11809.7|11822.7|11808.7|11823.7|11809.7|11818.5|11804.5|0
1582155300000|2020-02-19 23:35:00|11823|11809|11824.1|11810.1|11824.1|11810.1|11822|11808|0
1582155600000|2020-02-19 23:40:00|11823.7|11809.7|11824.1|11810.1|11824.8|11810.8|11822.7|11808.7|0
1582155900000|2020-02-19 23:45:00|11823.7|11809.7|11823.4|11809.4|11824.8|11810.8|11823.4|11809.4|0
1582156200000|2020-02-19 23:50:00|11823.7|11809.7|11824.1|11810.1|11824.1|11810.1|11822|11808|0
1582156500000|2020-02-19 23:55:00|11823.7|11809.7|11824.1|11810.1|11824.8|11810.8|11823.4|11809.4|0
1582156800000|2020-02-20 00:00:00|11824.4|11810.4|11835.6|11821.6|11839.5|11825.5|11824.1|11810.1|0
1582157100000|2020-02-20 00:05:00|11835.3|11821.3|11833.9|11819.9|11840.2|11826.2|11833.2|11819.2|0
1582157400000|2020-02-20 00:10:00|11833.2|11819.2|11832.5|11818.5|11833.9|11819.9|11831.1|11817.1|0
1582157700000|2020-02-20 00:15:00|11832.9|11818.9|11838.2|11824.2|11840|11826|11831.8|11817.8|0
1582158000000|2020-02-20 00:20:00|11838.5|11824.5|11837.1|11823.1|11840|11826|11835.3|11821.3|0
1582158300000|2020-02-20 00:25:00|11837.3|11823.3|11841.6|11827.6|11842.1|11828.1|11837.3|11823.3|0
1582158600000|2020-02-20 00:30:00|11840.9|11826.9|11839.4|11825.4|11842.3|11828.3|11837.5|11823.5|0
1582158900000|2020-02-20 00:35:00|11839.1|11825.1|11830.6|11816.6|11839.4|11825.4|11830.3|11816.3|0
1582159200000|2020-02-20 00:40:00|11831|11817|11830.3|11816.3|11831|11817|11828.7|11814.7|0
1582159500000|2020-02-20 00:45:00|11825|11821|11828|11824|11835|11831|11820|11816|4939
1582159800000|2020-02-20 00:50:00|11829|11825|11826|11822|11833|11829|11822|11818|1975
1582160100000|2020-02-20 00:55:00|11825.5|11821.5|11822|11818|11828|11824|11817|11813|2190
1582160400000|2020-02-20 01:00:00|11822.5|11818.5|11818.5|11814.5|11829|11825|11814|11810|3920
1582160700000|2020-02-20 01:05:00|11819|11815|11803|11799|11819|11815|11800|11796|4841
1582161000000|2020-02-20 01:10:00|11802|11798|11788|11784|11813|11809|11781.5|11777.5|4861
1582161300000|2020-02-20 01:15:00|11786.5|11782.5|11805|11801|11805.5|11801.5|11784|11780|3662
1582161600000|2020-02-20 01:20:00|11805.5|11801.5|11787|11783|11806|11802|11782|11778|2981
1582161900000|2020-02-20 01:25:00|11786.5|11782.5|11787|11783|11798.5|11794.5|11782|11778|2355
1582162200000|2020-02-20 01:30:00|11786.5|11782.5|11774.5|11770.5|11794|11790|11768|11764|4857
1582162500000|2020-02-20 01:35:00|11775|11771|11779|11775|11780.5|11776.5|11763|11759|3894
1582162800000|2020-02-20 01:40:00|11778|11774|11786|11782|11787|11783|11776|11772|2770
1582163100000|2020-02-20 01:45:00|11785.5|11781.5|11779|11775|11794|11790|11775|11771|3034
1582163400000|2020-02-20 01:50:00|11778|11774|11756|11752|11778|11774|11756|11752|4248
1582163700000|2020-02-20 01:55:00|11756.5|11752.5|11734.5|11730.5|11757|11753|11733|11729|6131
1582164000000|2020-02-20 02:00:00|11734|11730|11728.5|11724.5|11747|11743|11726|11722|4645
1582164300000|2020-02-20 02:05:00|11728|11724|11732|11728|11743|11739|11713.5|11709.5|5067
1582164600000|2020-02-20 02:10:00|11731.5|11727.5|11722.5|11718.5|11739|11735|11718|11714|2620
1582164900000|2020-02-20 02:15:00|11722|11718|11732|11728|11735|11731|11718|11714|2606
1582165200000|2020-02-20 02:20:00|11731.5|11727.5|11725|11721|11732|11728|11717|11713|1774
1582165500000|2020-02-20 02:25:00|11724.5|11720.5|11716|11712|11728|11724|11710.5|11706.5|2510
1582165800000|2020-02-20 02:30:00|11715|11711|11717|11713|11730.5|11726.5|11714|11710|2453
1582166100000|2020-02-20 02:35:00|11717.5|11713.5|11704.5|11700.5|11721|11717|11704|11700|3271
1582166400000|2020-02-20 02:40:00|11704|11700|11689.5|11685.5|11706.5|11702.5|11687|11683|4436
1582166700000|2020-02-20 02:45:00|11689|11685|11699|11695|11703|11699|11688|11684|2584
1582167000000|2020-02-20 02:50:00|11700|11696|11711|11707|11713|11709|11699|11695|2308
1582167300000|2020-02-20 02:55:00|11710|11706|11713|11709|11717|11713|11709|11705|1425
1582167600000|2020-02-20 03:00:00|11714.5|11710.5|11713|11709|11716|11712|11708|11704|1284
1582167900000|2020-02-20 03:05:00|11712.5|11708.5|11713|11709|11714|11710|11702|11698|1326
1582168200000|2020-02-20 03:10:00|11712.5|11708.5|11730|11726|11732|11728|11712|11708|2935
1582168500000|2020-02-20 03:15:00|11729.5|11725.5|11725|11721|11732|11728|11723|11719|1542
1582168800000|2020-02-20 03:20:00|11726|11722|11716|11712|11726|11722|11712|11708|1357
1582169100000|2020-02-20 03:25:00|11715.5|11711.5|11695.5|11691.5|11715.5|11711.5|11694|11690|2872
1582169400000|2020-02-20 03:30:00|11695|11691|11699|11695|11700|11696|11685|11681|2777
1582169700000|2020-02-20 03:35:00|11698|11694|11699|11695|11704|11700|11696|11692|1064
1582170000000|2020-02-20 03:40:00|11698|11694|11700|11696|11703|11699|11697|11693|863
1582170300000|2020-02-20 03:45:00|11699.5|11695.5|11703|11699|11709|11705|11698|11694|1157
1582170600000|2020-02-20 03:50:00|11702|11698|11696|11692|11702|11698|11694|11690|860
1582170900000|2020-02-20 03:55:00|11696.5|11692.5|11699|11695|11704|11700|11696|11692|720
1582171200000|2020-02-20 04:00:00|11698|11694|11705|11701|11706|11702|11695|11691|727
1582171500000|2020-02-20 04:05:00|11704|11700|11700|11696|11705|11701|11698|11694|568
1582171800000|2020-02-20 04:10:00|11700.5|11696.5|11708|11704|11708|11704|11698|11694|549
1582172100000|2020-02-20 04:15:00|11707.5|11703.5|11716.5|11712.5|11719|11715|11707|11703|1717
1582172400000|2020-02-20 04:20:00|11717|11713|11714|11710|11719|11715|11713|11709|804
1582172700000|2020-02-20 04:25:00|11715|11711|11722|11718|11723|11719|11715|11711|1126
1582173000000|2020-02-20 04:30:00|11723|11719|11721.5|11717.5|11725|11721|11718|11714|1089
1582173300000|2020-02-20 04:35:00|11722|11718|11723|11719|11726|11722|11719|11715|798
1582173600000|2020-02-20 04:40:00|11724|11720|11725|11721|11726.5|11722.5|11723|11719|674
1582173900000|2020-02-20 04:45:00|11726|11722|11731|11727|11734|11730|11726|11722|1686
1582174200000|2020-02-20 04:50:00|11730.5|11726.5|11725|11721|11731|11727|11722|11718|950
1582174500000|2020-02-20 04:55:00|11726|11722|11734|11730|11736|11732|11724.5|11720.5|1276
1582174800000|2020-02-20 05:00:00|11734.5|11730.5|11734|11730|11738|11734|11732|11728|1391
1582175100000|2020-02-20 05:05:00|11735|11731|11733|11729|11741|11737|11733|11729|1569
1582175400000|2020-02-20 05:10:00|11733.5|11729.5|11729|11725|11735|11731|11724.5|11720.5|1200
1582175700000|2020-02-20 05:15:00|11728.5|11724.5|11735|11731|11738|11734|11728|11724|1145
1582176000000|2020-02-20 05:20:00|11736|11732|11724|11720|11738|11734|11723|11719|1076
1582176300000|2020-02-20 05:25:00|11725|11721|11722|11718|11730|11726|11720|11716|2441
1582176600000|2020-02-20 05:30:00|11721.5|11717.5|11719|11715|11723|11719|11717|11713|1823
1582176900000|2020-02-20 05:35:00|11720|11716|11716|11712|11720|11716|11712|11708|1608
1582177200000|2020-02-20 05:40:00|11715.5|11711.5|11720|11716|11721|11717|11715.5|11711.5|1740
1582177500000|2020-02-20 05:45:00|11725|11711|11730.1|11716.1|11732.7|11718.7|11725|11711|10
1582177800000|2020-02-20 05:50:00|11728.6|11714.6|11730.4|11716.4|11730.8|11716.8|11727.9|11713.9|0
1582178100000|2020-02-20 05:55:00|11731.2|11717.2|11728.2|11714.2|11731.7|11717.7|11727.9|11713.9|0
1582178400000|2020-02-20 06:00:00|11727.9|11713.9|11728.2|11714.2|11728.6|11714.6|11726.4|11712.4|0
1582178700000|2020-02-20 06:05:00|11728|11714|11730.1|11716.1|11732.7|11718.7|11727.9|11713.9|0
1582179000000|2020-02-20 06:10:00|11729.8|11715.8|11730.4|11716.4|11731.6|11717.6|11727.5|11713.5|0
1582179300000|2020-02-20 06:15:00|11732.1|11718.1|11742.6|11728.6|11742.6|11728.6|11730.3|11716.3|0
1582179600000|2020-02-20 06:20:00|11742.2|11728.2|11744.9|11730.9|11745.2|11731.2|11742.1|11728.1|0
1582179900000|2020-02-20 06:25:00|11745.2|11731.2|11741.1|11727.1|11745.2|11731.2|11740.9|11726.9|0
1582180200000|2020-02-20 06:30:00|11741|11727|11741.6|11727.6|11741.7|11727.7|11739.6|11725.6|0
1582180500000|2020-02-20 06:35:00|11741.7|11727.7|11753.4|11739.4|11755.4|11741.4|11741.6|11727.6|0
1582180800000|2020-02-20 06:40:00|11753.5|11739.5|11748.4|11734.4|11753.5|11739.5|11748.3|11734.3|0
1582181100000|2020-02-20 06:45:00|11748.3|11734.3|11746.4|11732.4|11748.6|11734.6|11746.4|11732.4|0
1582181400000|2020-02-20 06:50:00|11746.5|11732.5|11746.9|11732.9|11747|11733|11744.5|11730.5|0
1582181700000|2020-02-20 06:55:00|11747|11733|11742.8|11728.8|11747|11733|11742.8|11728.8|0
1582182000000|2020-02-20 07:00:00|11740.9|11726.9|11731|11725|11740.9|11726.9|11725|11719|738
1582182300000|2020-02-20 07:05:00|11731.5|11725.5|11727|11721|11731.5|11725.5|11727|11721|219
1582182600000|2020-02-20 07:10:00|11728|11722|11730|11724|11733.5|11727.5|11728|11722|282
1582182900000|2020-02-20 07:15:00|11729|11723|11737|11731|11738|11732|11729|11723|590
1582183200000|2020-02-20 07:20:00|11738|11732|11738|11732|11743.5|11737.5|11738|11732|616
1582183500000|2020-02-20 07:25:00|11737.5|11731.5|11737|11731|11740|11734|11736|11730|427
1582183800000|2020-02-20 07:30:00|11738|11732|11736.5|11730.5|11739|11733|11735|11729|488
1582184100000|2020-02-20 07:35:00|11736|11730|11739|11733|11739|11733|11735|11729|227
1582184400000|2020-02-20 07:40:00|11740|11734|11735|11729|11740|11734|11735|11729|232
1582184700000|2020-02-20 07:45:00|11736|11730|11737|11731|11739|11733|11735|11729|120
1582185000000|2020-02-20 07:50:00|11736.5|11730.5|11735|11729|11737|11731|11733|11727|141
1582185300000|2020-02-20 07:55:00|11734.5|11728.5|11734.5|11728.5|11737|11731|11733|11727|135
1582185600000|2020-02-20 08:00:00|11735|11729|11731|11725|11735|11729|11729.5|11723.5|355
1582185900000|2020-02-20 08:05:00|11730|11724|11731|11725|11733|11727|11728|11722|232
1582186200000|2020-02-20 08:10:00|11730.5|11724.5|11729|11723|11732|11726|11729|11723|151
1582186500000|2020-02-20 08:15:00|11728|11722|11723|11717|11730|11724|11720|11714|570
1582186800000|2020-02-20 08:20:00|11722.5|11716.5|11713|11707|11723|11717|11713|11707|709
1582187100000|2020-02-20 08:25:00|11713.5|11707.5|11715|11709|11715|11709|11711|11705|540
1582187400000|2020-02-20 08:30:00|11714.5|11708.5|11716|11710|11718|11712|11714|11708|353
1582187700000|2020-02-20 08:35:00|11715.5|11709.5|11715|11709|11716|11710|11712|11706|318
1582188000000|2020-02-20 08:40:00|11716|11710|11718|11712|11718|11712|11715|11709|166
1582188300000|2020-02-20 08:45:00|11717|11711|11717|11711|11720|11714|11717|11711|148
1582188600000|2020-02-20 08:50:00|11718|11712|11717|11711|11719|11713|11715|11709|187
1582188900000|2020-02-20 08:55:00|11717.5|11711.5|11716.5|11710.5|11719|11713|11716|11710|73
1582189200000|2020-02-20 09:00:00|11717|11711|11717.5|11711.5|11719|11713|11716|11710|105
1582189500000|2020-02-20 09:05:00|11717|11711|11718|11712|11719|11713|11716.5|11710.5|145
1582189800000|2020-02-20 09:10:00|11717.5|11711.5|11721|11715|11721|11715|11716.5|11710.5|143
1582190100000|2020-02-20 09:15:00|11720|11714|11717|11711|11720|11714|11717|11711|97
1582190400000|2020-02-20 09:20:00|11718|11712|11702|11696|11718|11712|11701|11695|846
1582190700000|2020-02-20 09:25:00|11703|11697|11704|11698|11704|11698|11702|11696|247
1582191000000|2020-02-20 09:30:00|11705|11699|11706|11700|11707|11701|11704|11698|256
1582191300000|2020-02-20 09:35:00|11706.5|11700.5|11707|11701|11708|11702|11705|11699|143
1582191600000|2020-02-20 09:40:00|11706.5|11700.5|11707.5|11701.5|11711|11705|11704|11698|285
1582191900000|2020-02-20 09:45:00|11708|11702|11705.5|11699.5|11708.5|11702.5|11705|11699|142
1582192200000|2020-02-20 09:50:00|11705|11699|11705|11699|11709|11703|11704|11698|219
1582192500000|2020-02-20 09:55:00|11706|11700|11706|11700|11710|11704|11705|11699|224
1582192800000|2020-02-20 10:00:00|11705.5|11699.5|11708|11702|11710|11704|11705|11699|88
1582193100000|2020-02-20 10:05:00|11708.5|11702.5|11707|11701|11709|11703|11706|11700|71
1582193400000|2020-02-20 10:10:00|11706.5|11700.5|11707|11701|11708|11702|11706|11700|76
1582193700000|2020-02-20 10:15:00|11707.5|11701.5|11708|11702|11709|11703|11707.5|11701.5|115
1582194000000|2020-02-20 10:20:00|11707|11701|11706.5|11700.5|11708|11702|11704|11698|237
1582194300000|2020-02-20 10:25:00|11707|11701|11707|11701|11708|11702|11705.5|11699.5|69
1582194600000|2020-02-20 10:30:00|11707.5|11701.5|11713|11707|11715|11709|11707.5|11701.5|354
1582194900000|2020-02-20 10:35:00|11714|11708|11712|11706|11714|11708|11712|11706|94
1582195200000|2020-02-20 10:40:00|11712.5|11706.5|11713|11707|11714|11708|11711|11705|108
1582195500000|2020-02-20 10:45:00|11712|11706|11709|11703|11712|11706|11708|11702|103
1582195800000|2020-02-20 10:50:00|11708.5|11702.5|11712|11706|11713|11707|11708.5|11702.5|164
1582196100000|2020-02-20 10:55:00|11711.5|11705.5|11717|11711|11717|11711|11711|11705|140
1582196400000|2020-02-20 11:00:00|11715|11709|11714|11708|11717|11711|11713|11707|158
1582196700000|2020-02-20 11:05:00|11715|11709|11713.5|11707.5|11715|11709|11713|11707|26
1582197000000|2020-02-20 11:10:00|11713|11707|11717|11711|11717|11711|11713|11707|50
1582197300000|2020-02-20 11:15:00|11717.5|11711.5|11718|11712|11720|11714|11717|11711|289
1582197600000|2020-02-20 11:20:00|11718.5|11712.5|11720|11714|11721|11715|11718|11712|165
1582197900000|2020-02-20 11:25:00|11721|11715|11717|11711|11721|11715|11717|11711|64
1582198200000|2020-02-20 11:30:00|11717.5|11711.5|11721|11715|11721|11715|11716|11710|138
1582198500000|2020-02-20 11:35:00|11720.5|11714.5|11718|11712|11721|11715|11716|11710|82
1582198800000|2020-02-20 11:40:00|11717|11711|11717|11711|11718|11712|11716|11710|62
1582199100000|2020-02-20 11:45:00|11716|11710|11714|11708|11717|11711|11713|11707|95
1582199400000|2020-02-20 11:50:00|11713|11707|11711.5|11705.5|11714|11708|11709|11703|319
1582199700000|2020-02-20 11:55:00|11712|11706|11709.5|11703.5|11713|11707|11708|11702|162
1582200000000|2020-02-20 12:00:00|11709|11703|11712|11706|11713|11707|11709|11703|125
1582200300000|2020-02-20 12:05:00|11712.5|11706.5|11714|11708|11715|11709|11711|11705|182
1582200600000|2020-02-20 12:10:00|11713|11707|11713|11707|11714|11708|11712|11706|82
1582200900000|2020-02-20 12:15:00|11712|11706|11713|11707|11715|11709|11711|11705|131
1582201200000|2020-02-20 12:20:00|11713.5|11707.5|11711|11705|11714|11708|11710|11704|88
1582201500000|2020-02-20 12:25:00|11710.5|11704.5|11711|11705|11712|11706|11710|11704|53
1582201800000|2020-02-20 12:30:00|11711.5|11705.5|11712|11706|11713|11707|11711|11705|86
1582202100000|2020-02-20 12:35:00|11711.5|11705.5|11713|11707|11714|11708|11711.5|11705.5|63
1582202400000|2020-02-20 12:40:00|11713.5|11707.5|11710|11704|11714|11708|11709|11703|96
1582202700000|2020-02-20 12:45:00|11709.5|11703.5|11712|11706|11713|11707|11709.5|11703.5|49
1582203000000|2020-02-20 12:50:00|11713|11707|11712|11706|11713|11707|11711|11705|31
1582203300000|2020-02-20 12:55:00|11713|11707|11716|11710|11716|11710|11712|11706|80
1582203600000|2020-02-20 13:00:00|11715|11709|11714.5|11708.5|11716|11710|11714|11708|84
1582203900000|2020-02-20 13:05:00|11715|11709|11712|11706|11715|11709|11712|11706|66
1582204200000|2020-02-20 13:10:00|11712.5|11706.5|11714|11708|11716|11710|11712.5|11706.5|98
1582204500000|2020-02-20 13:15:00|11715|11709|11717|11711|11718|11712|11714.5|11708.5|93
1582204800000|2020-02-20 13:20:00|11716|11710|11715|11709|11717|11711|11715|11709|56
1582205100000|2020-02-20 13:25:00|11714.5|11708.5|11714|11708|11715|11709|11713|11707|76
1582205400000|2020-02-20 13:30:00|11716|11710|11715.5|11709.5|11718|11712|11715|11709|177
1582205700000|2020-02-20 13:35:00|11715|11709|11706|11700|11716|11710|11706|11700|414
1582206000000|2020-02-20 13:40:00|11705|11699|11704|11698|11705|11699|11702|11696|521
1582206300000|2020-02-20 13:45:00|11703.5|11697.5|11704|11698|11708|11702|11703.5|11697.5|181
1582206600000|2020-02-20 13:50:00|11704.5|11698.5|11702|11696|11704.5|11698.5|11696|11690|652
1582206900000|2020-02-20 13:55:00|11702.5|11696.5|11703|11697|11703|11697|11700|11694|131
1582207200000|2020-02-20 14:00:00|11702|11696|11700|11694|11707|11701|11699|11693|338
1582207500000|2020-02-20 14:05:00|11701|11695|11701|11695|11704|11698|11700|11694|154
1582207800000|2020-02-20 14:10:00|11700|11694|11704|11698|11704|11698|11700|11694|121
1582208100000|2020-02-20 14:15:00|11703|11697|11701.5|11695.5|11704|11698|11701|11695|149
1582208400000|2020-02-20 14:20:00|11702|11696|11705|11699|11705|11699|11702|11696|97
1582208700000|2020-02-20 14:25:00|11704|11698|11706.5|11700.5|11707|11701|11704|11698|150
1582209000000|2020-02-20 14:30:00|11706|11700|11710|11704|11712|11706|11703|11697|533
1582209300000|2020-02-20 14:35:00|11710.5|11704.5|11706|11700|11711|11705|11700|11694|448
1582209600000|2020-02-20 14:40:00|11705.5|11699.5|11706|11700|11708|11702|11704|11698|171
1582209900000|2020-02-20 14:45:00|11705|11699|11698|11692|11706|11700|11692|11686|1096
1582210200000|2020-02-20 14:50:00|11698.5|11692.5|11709|11703|11709|11703|11698|11692|635
1582210500000|2020-02-20 14:55:00|11708|11702|11709|11703|11714.5|11708.5|11708|11702|524
1582210800000|2020-02-20 15:00:00|11710|11704|11706|11700|11710.5|11704.5|11703|11697|326
1582211100000|2020-02-20 15:05:00|11707|11701|11707.5|11701.5|11713|11707|11706.5|11700.5|276
1582211400000|2020-02-20 15:10:00|11708|11702|11715|11709|11715|11709|11708|11702|348
1582211700000|2020-02-20 15:15:00|11714|11708|11711|11705|11714.5|11708.5|11710|11704|216
1582212000000|2020-02-20 15:20:00|11710.5|11704.5|11703|11697|11711|11705|11703|11697|315
1582212300000|2020-02-20 15:25:00|11702|11696|11704.5|11698.5|11707|11701|11702|11696|221
1582212600000|2020-02-20 15:30:00|11705|11699|11705|11699|11706|11700|11703|11697|132
1582212900000|2020-02-20 15:35:00|11706|11700|11707.5|11701.5|11708|11702|11703|11697|239
1582213200000|2020-02-20 15:40:00|11708|11702|11708|11702|11709|11703|11707|11701|165
1582213500000|2020-02-20 15:45:00|11709|11703|11704|11698|11709|11703|11704|11698|242
1582213800000|2020-02-20 15:50:00|11704.5|11698.5|11699|11693|11705|11699|11699|11693|404
1582214100000|2020-02-20 15:55:00|11700|11694|11698|11692|11701|11695|11697.5|11691.5|208
1582214400000|2020-02-20 16:00:00|11699|11693|11695|11689|11700.5|11694.5|11694|11688|402
1582214700000|2020-02-20 16:05:00|11696|11690|11692|11686|11697|11691|11692|11686|233
1582215000000|2020-02-20 16:10:00|11693|11687|11679|11673|11694|11688|11678.5|11672.5|1321
1582215300000|2020-02-20 16:15:00|11678.5|11672.5|11675|11669|11679|11673|11666|11660|1141
1582215600000|2020-02-20 16:20:00|11674|11668|11670|11664|11678|11672|11668|11662|626
1582215900000|2020-02-20 16:25:00|11670.5|11664.5|11659|11653|11671|11665|11658|11652|1154
1582216200000|2020-02-20 16:30:00|11658|11652|11635|11629|11659|11653|11627.5|11621.5|2945
1582216500000|2020-02-20 16:35:00|11636|11630|11643|11637|11645|11639|11629|11623|1376
1582216800000|2020-02-20 16:40:00|11643.5|11637.5|11645|11639|11648|11642|11635|11629|915
1582217100000|2020-02-20 16:45:00|11643.5|11637.5|11636|11630|11644|11638|11635|11629|632
1582217400000|2020-02-20 16:50:00|11635.5|11629.5|11652.5|11646.5|11653|11647|11635|11629|889
1582217700000|2020-02-20 16:55:00|11652|11646|11644|11638|11657|11651|11644|11638|648
1582218000000|2020-02-20 17:00:00|11643|11637|11642.5|11636.5|11646|11640|11640|11634|406
1582218300000|2020-02-20 17:05:00|11643|11637|11638|11632|11646|11640|11638|11632|280
1582218600000|2020-02-20 17:10:00|11639|11633|11647|11641|11651|11645|11639|11633|402
1582218900000|2020-02-20 17:15:00|11646|11640|11643|11637|11647.5|11641.5|11641|11635|217
1582219200000|2020-02-20 17:20:00|11643.5|11637.5|11642.5|11636.5|11644|11638|11639|11633|178
1582219500000|2020-02-20 17:25:00|11642|11636|11642|11636|11644|11638|11640|11634|127
1582219800000|2020-02-20 17:30:00|11643|11637|11643.5|11637.5|11646|11640|11639|11633|244
1582220100000|2020-02-20 17:35:00|11643|11637|11642.5|11636.5|11645|11639|11640|11634|165
1582220400000|2020-02-20 17:40:00|11643|11637|11637.5|11631.5|11644|11638|11636|11630|289
1582220700000|2020-02-20 17:45:00|11638|11632|11642|11636|11644|11638|11636|11630|219
1582221000000|2020-02-20 17:50:00|11643|11637|11642|11636|11643|11637|11641|11635|102
1582221300000|2020-02-20 17:55:00|11641|11635|11646|11640|11647|11641|11641|11635|224
1582221600000|2020-02-20 18:00:00|11645|11639|11643.5|11637.5|11645|11639|11642|11636|84
1582221900000|2020-02-20 18:05:00|11643|11637|11650|11644|11652|11646|11642|11636|313
1582222200000|2020-02-20 18:10:00|11650.5|11644.5|11654|11648|11655|11649|11649|11643|288
1582222500000|2020-02-20 18:15:00|11655|11649|11645|11639|11656|11650|11645|11639|218
1582222800000|2020-02-20 18:20:00|11646|11640|11646|11640|11647.5|11641.5|11644|11638|87
1582223100000|2020-02-20 18:25:00|11646.5|11640.5|11649|11643|11651|11645|11645|11639|146
1582223400000|2020-02-20 18:30:00|11650|11644|11650|11644|11651|11645|11648|11642|68
1582223700000|2020-02-20 18:35:00|11649|11643|11645|11639|11651|11645|11644|11638|120
1582224000000|2020-02-20 18:40:00|11644.5|11638.5|11645.5|11639.5|11647|11641|11643|11637|101
1582224300000|2020-02-20 18:45:00|11645|11639|11649|11643|11650|11644|11644.5|11638.5|100
1582224600000|2020-02-20 18:50:00|11648.5|11642.5|11647.5|11641.5|11650|11644|11646.5|11640.5|79
1582224900000|2020-02-20 18:55:00|11648|11642|11649.5|11643.5|11653|11647|11648|11642|123
1582225200000|2020-02-20 19:00:00|11650|11644|11657|11651|11657.5|11651.5|11650|11644|231
1582225500000|2020-02-20 19:05:00|11656.5|11650.5|11659.5|11653.5|11663|11657|11656.5|11650.5|242
1582225800000|2020-02-20 19:10:00|11660|11654|11661|11655|11666|11660|11659|11653|202
1582226100000|2020-02-20 19:15:00|11662|11656|11659.5|11653.5|11665|11659|11659.5|11653.5|93
1582226400000|2020-02-20 19:20:00|11660|11654|11662|11656|11662|11656|11659|11653|60
1582226700000|2020-02-20 19:25:00|11661|11655|11659|11653|11662|11656|11659|11653|77
1582227000000|2020-02-20 19:30:00|11660|11654|11671.5|11665.5|11672|11666|11660|11654|387
1582227300000|2020-02-20 19:35:00|11671|11665|11669|11663|11672.5|11666.5|11669|11663|109
1582227600000|2020-02-20 19:40:00|11669.5|11663.5|11666|11660|11670|11664|11664|11658|41
1582227900000|2020-02-20 19:45:00|11667|11661|11664|11658|11669|11663|11663.5|11657.5|89
1582228200000|2020-02-20 19:50:00|11664.5|11658.5|11663|11657|11666|11660|11661|11655|97
1582228500000|2020-02-20 19:55:00|11663.5|11657.5|11661.5|11655.5|11666|11660|11661|11655|58
1582228800000|2020-02-20 20:00:00|11662|11656|11661.5|11655.5|11665|11659|11660|11654|70
1582229100000|2020-02-20 20:05:00|11661|11655|11659.5|11653.5|11664|11658|11658|11652|66
1582229400000|2020-02-20 20:10:00|11659|11653|11651|11645|11661|11655|11651|11645|249
1582229700000|2020-02-20 20:15:00|11650|11644|11655|11649|11655|11649|11649|11643|86
1582230000000|2020-02-20 20:20:00|11654|11648|11657|11651|11658.5|11652.5|11653.5|11647.5|67
1582230300000|2020-02-20 20:25:00|11656.5|11650.5|11660.5|11654.5|11661.5|11655.5|11656|11650|66
1582230600000|2020-02-20 20:30:00|11661|11655|11666|11660|11667.5|11661.5|11661|11655|149
1582230900000|2020-02-20 20:35:00|11666.5|11660.5|11664.5|11658.5|11667|11661|11662.5|11656.5|182
1582231200000|2020-02-20 20:40:00|11664|11658|11670|11664|11670|11664|11663.5|11657.5|136
1582231500000|2020-02-20 20:45:00|11670.5|11664.5|11667.5|11661.5|11675.5|11669.5|11667.5|11661.5|394
1582231800000|2020-02-20 20:50:00|11667|11661|11669|11663|11669|11663|11667|11661|171
1582232100000|2020-02-20 20:55:00|11670|11664|11670.5|11664.5|11672|11666|11669|11663|180
1582232400000|2020-02-20 21:00:00|11669.2|11655.2|11669.2|11655.2|11674.7|11660.7|11667.8|11653.8|0
1582232700000|2020-02-20 21:05:00|11669.9|11655.9|11666.4|11652.4|11671.2|11657.2|11665.7|11651.7|0
1582233000000|2020-02-20 21:10:00|11665.7|11651.7|11661.5|11647.5|11667.1|11653.1|11660.5|11646.5|0
1582233300000|2020-02-20 21:15:00|11661.3|11647.3|11661.4|11647.4|11661.6|11647.6|11660.9|11646.9|0
1582233600000|2020-02-20 21:20:00|11661.3|11647.3|11660.6|11646.6|11661.3|11647.3|11660.3|11646.3|0
1582233900000|2020-02-20 21:25:00|11660.5|11646.5|11660.1|11646.1|11661|11647|11660.1|11646.1|0
1582234200000|2020-02-20 21:30:00|11661.2|11647.2|11659.1|11645.1|11661.2|11647.2|11657.7|11643.7|0
1582234500000|2020-02-20 21:35:00|11659.8|11645.8|11660.5|11646.5|11661.2|11647.2|11659.1|11645.1|0
1582234800000|2020-02-20 21:40:00|11661.2|11647.2|11660.5|11646.5|11661.2|11647.2|11659.8|11645.8|0
1582235100000|2020-02-20 21:45:00|11661.2|11647.2|11657.1|11643.1|11661.2|11647.2|11657.1|11643.1|0
1582235400000|2020-02-20 21:50:00|11657.7|11643.7|11657.7|11643.7|11659.1|11645.1|11656.4|11642.4|0
1582235700000|2020-02-20 21:55:00|11658.4|11644.4|11657|11643|11659.8|11645.8|11656.4|11642.4|0
1582236000000|2020-02-20 22:00:00|11657.1|11643.1|11657.4|11643.4|11658|11644|11656.7|11642.7|0
1582236300000|2020-02-20 22:05:00|11657.2|11643.2|11657.2|11643.2|11657.2|11643.2|11657.2|11643.2|0
1582236600000|2020-02-20 22:10:00|11656.7|11642.7|11656.6|11642.6|11656.7|11642.7|11655.8|11641.8|0
1582236900000|2020-02-20 22:15:00|11655.6|11641.6|11655.3|11641.3|11656.1|11642.1|11654.6|11640.6|0
1582237200000|2020-02-20 22:20:00|11655.2|11641.2|11655.1|11641.1|11655.5|11641.5|11655.1|11641.1|0
1582237500000|2020-02-20 22:25:00|11654.7|11640.7|11655.4|11641.4|11655.4|11641.4|11654.7|11640.7|0
1582237800000|2020-02-20 22:30:00|11655|11641|11658.3|11644.3|11659.6|11645.6|11655|11641|0
1582238100000|2020-02-20 22:35:00|11658|11644|11658.7|11644.7|11659.7|11645.7|11658|11644|0
1582238400000|2020-02-20 22:40:00|11659|11645|11659.3|11645.3|11659.3|11645.3|11659|11645|0
1582238700000|2020-02-20 22:45:00|11659.1|11645.1|11658.6|11644.6|11659.1|11645.1|11658.2|11644.2|0
1582239000000|2020-02-20 22:50:00|11658.2|11644.2|11658.7|11644.7|11658.8|11644.8|11657.9|11643.9|0
1582239300000|2020-02-20 22:55:00|11658.8|11644.8|11659.3|11645.3|11659.7|11645.7|11658.8|11644.8|0
1582239600000|2020-02-20 23:00:00|11659|11645|11663.5|11649.5|11664.9|11650.9|11655.2|11641.2|0
1582239900000|2020-02-20 23:05:00|11663.2|11649.2|11657.3|11643.3|11663.2|11649.2|11657.3|11643.3|0
1582240200000|2020-02-20 23:10:00|11658|11644|11656.6|11642.6|11660.8|11646.8|11656.6|11642.6|0
1582240500000|2020-02-20 23:15:00|11656.3|11642.3|11647.6|11633.6|11656.6|11642.6|11645.6|11631.6|0
1582240800000|2020-02-20 23:20:00|11647.3|11633.3|11644.9|11630.9|11647.3|11633.3|11642.1|11628.1|0
1582241100000|2020-02-20 23:25:00|11644.5|11630.5|11644.2|11630.2|11646.3|11632.3|11641.4|11627.4|0
1582241400000|2020-02-20 23:30:00|11644.9|11630.9|11640|11626|11647.6|11633.6|11640|11626|0
1582241700000|2020-02-20 23:35:00|11641.4|11627.4|11644.7|11630.7|11644.7|11630.7|11640|11626|0
1582242000000|2020-02-20 23:40:00|11645|11631|11647.1|11633.1|11648.5|11634.5|11644.3|11630.3|0
1582242300000|2020-02-20 23:45:00|11647.8|11633.8|11631.2|11617.2|11648.1|11634.1|11622.9|11608.9|0
1582242600000|2020-02-20 23:50:00|11631.9|11617.9|11629.7|11615.7|11631.9|11617.9|11623.5|11609.5|0
1582242900000|2020-02-20 23:55:00|11629|11615|11626.9|11612.9|11633.8|11619.8|11623.5|11609.5|0
1582243200000|2020-02-21 00:00:00|11627.6|11613.6|11634.8|11620.8|11636.2|11622.2|11626.6|11612.6|0
1582243500000|2020-02-21 00:05:00|11634.1|11620.1|11641.8|11627.8|11644.6|11630.6|11633.4|11619.4|0
1582243800000|2020-02-21 00:10:00|11641.1|11627.1|11641.8|11627.8|11643.9|11629.9|11638.3|11624.3|0
1582244100000|2020-02-21 00:15:00|11642.1|11628.1|11638.1|11624.1|11643.2|11629.2|11634.5|11620.5|0
1582244400000|2020-02-21 00:20:00|11637.9|11623.9|11643.4|11629.4|11645|11631|11637.8|11623.8|0
1582244700000|2020-02-21 00:25:00|11643.8|11629.8|11636|11622|11644.8|11630.8|11632.5|11618.5|0
1582245000000|2020-02-21 00:30:00|11636.7|11622.7|11638.5|11624.5|11639.6|11625.6|11633.8|11619.8|0
1582245300000|2020-02-21 00:35:00|11638.2|11624.2|11645.8|11631.8|11646.9|11632.9|11638.2|11624.2|0
1582245600000|2020-02-21 00:40:00|11646|11632|11656.9|11642.9|11656.9|11642.9|11643.3|11629.3|0
1582245900000|2020-02-21 00:45:00|11663.6|11659.6|11678.1|11674.1|11681.1|11677.1|11663.1|11659.1|5036
1582246200000|2020-02-21 00:50:00|11679.1|11675.1|11682.1|11678.1|11694.1|11690.1|11679.1|11675.1|2969
1582246500000|2020-02-21 00:55:00|11683.1|11679.1|11700.1|11696.1|11700.1|11696.1|11683.1|11679.1|2716
1582246800000|2020-02-21 01:00:00|11701.1|11697.1|11694.6|11690.6|11714.1|11710.1|11689.1|11685.1|5950
1582247100000|2020-02-21 01:05:00|11695.1|11691.1|11694.1|11690.1|11705.1|11701.1|11686.6|11682.6|3458
1582247400000|2020-02-21 01:10:00|11693.1|11689.1|11758.1|11754.1|11758.1|11754.1|11691.6|11687.6|8771
1582247700000|2020-02-21 01:15:00|11757.6|11753.6|11747.1|11743.1|11765.1|11761.1|11744.1|11740.1|7773
1582248000000|2020-02-21 01:20:00|11748.1|11744.1|11750.1|11746.1|11753.1|11749.1|11740.1|11736.1|2650
1582248300000|2020-02-21 01:25:00|11751.1|11747.1|11741.1|11737.1|11761.1|11757.1|11737.1|11733.1|3307
1582248600000|2020-02-21 01:30:00|11742.1|11738.1|11745.1|11741.1|11752.1|11748.1|11739.1|11735.1|2707
1582248900000|2020-02-21 01:35:00|11746.1|11742.1|11730.1|11726.1|11750.1|11746.1|11728.1|11724.1|3163
1582249200000|2020-02-21 01:40:00|11733.1|11729.1|11733.1|11729.1|11745.1|11741.1|11726.1|11722.1|2786
1582249500000|2020-02-21 01:45:00|11732.1|11728.1|11708.1|11704.1|11734.1|11730.1|11707.1|11703.1|4075
1582249800000|2020-02-21 01:50:00|11708.6|11704.6|11692.1|11688.1|11722.1|11718.1|11688.1|11684.1|5493
1582250100000|2020-02-21 01:55:00|11691.1|11687.1|11695.1|11691.1|11699.1|11695.1|11681.1|11677.1|3534
1582250400000|2020-02-21 02:00:00|11694.1|11690.1|11693.1|11689.1|11705.1|11701.1|11685.1|11681.1|2960
1582250700000|2020-02-21 02:05:00|11694.1|11690.1|11681.1|11677.1|11701.1|11697.1|11674.1|11670.1|4116
1582251000000|2020-02-21 02:10:00|11680.1|11676.1|11697.1|11693.1|11704.1|11700.1|11679.1|11675.1|3336
1582251300000|2020-02-21 02:15:00|11696.6|11692.6|11679.1|11675.1|11701.1|11697.1|11674.1|11670.1|3309
1582251600000|2020-02-21 02:20:00|11678.6|11674.6|11669.1|11665.1|11686.1|11682.1|11669.1|11665.1|2766
1582251900000|2020-02-21 02:25:00|11668.6|11664.6|11651.1|11647.1|11671.1|11667.1|11645.1|11641.1|6449
1582252200000|2020-02-21 02:30:00|11650.1|11646.1|11647.6|11643.6|11655.1|11651.1|11639.1|11635.1|3809
1582252500000|2020-02-21 02:35:00|11647.1|11643.1|11660.1|11656.1|11661.1|11657.1|11643.1|11639.1|2433
1582252800000|2020-02-21 02:40:00|11661.1|11657.1|11660.1|11656.1|11666.6|11662.6|11658.1|11654.1|1903
1582253100000|2020-02-21 02:45:00|11659.1|11655.1|11652.1|11648.1|11661.1|11657.1|11650.1|11646.1|1530
1582253400000|2020-02-21 02:50:00|11653.1|11649.1|11650.1|11646.1|11661.1|11657.1|11647.1|11643.1|1902
1582253700000|2020-02-21 02:55:00|11649.1|11645.1|11644.1|11640.1|11650.1|11646.1|11637.1|11633.1|2781
1582254000000|2020-02-21 03:00:00|11643.6|11639.6|11657.1|11653.1|11657.1|11653.1|11640.1|11636.1|1538
1582254300000|2020-02-21 03:05:00|11658.1|11654.1|11676.1|11672.1|11676.1|11672.1|11658.1|11654.1|3153
1582254600000|2020-02-21 03:10:00|11675.1|11671.1|11680.1|11676.1|11680.1|11676.1|11670.1|11666.1|2065
1582254900000|2020-02-21 03:15:00|11681.1|11677.1|11685.1|11681.1|11685.6|11681.6|11676.1|11672.1|1740
1582255200000|2020-02-21 03:20:00|11685.6|11681.6|11686.1|11682.1|11693.1|11689.1|11680.1|11676.1|2024
1582255500000|2020-02-21 03:25:00|11687.1|11683.1|11692.1|11688.1|11692.1|11688.1|11681.1|11677.1|1271
1582255800000|2020-02-21 03:30:00|11693.1|11689.1|11688.1|11684.1|11697.1|11693.1|11687.1|11683.1|1744
1582256100000|2020-02-21 03:35:00|11688.6|11684.6|11686.1|11682.1|11692.6|11688.6|11685.1|11681.1|698
1582256400000|2020-02-21 03:40:00|11687.1|11683.1|11687.1|11683.1|11688.1|11684.1|11681.1|11677.1|997
1582256700000|2020-02-21 03:45:00|11686.1|11682.1|11686.1|11682.1|11688.1|11684.1|11682.1|11678.1|639
1582257000000|2020-02-21 03:50:00|11686.6|11682.6|11691.1|11687.1|11694.1|11690.1|11686.1|11682.1|762
1582257300000|2020-02-21 03:55:00|11692.1|11688.1|11693.6|11689.6|11695.1|11691.1|11689.1|11685.1|763
1582257600000|2020-02-21 04:00:00|11693.1|11689.1|11695.1|11691.1|11695.1|11691.1|11690.1|11686.1|565
1582257900000|2020-02-21 04:05:00|11696.1|11692.1|11691.1|11687.1|11700.1|11696.1|11691.1|11687.1|1281
1582258200000|2020-02-21 04:10:00|11691.6|11687.6|11692.1|11688.1|11696.1|11692.1|11690.1|11686.1|412
1582258500000|2020-02-21 04:15:00|11692.6|11688.6|11687.1|11683.1|11695.1|11691.1|11684.1|11680.1|833
1582258800000|2020-02-21 04:20:00|11688.1|11684.1|11682.1|11678.1|11688.1|11684.1|11679.1|11675.1|933
1582259100000|2020-02-21 04:25:00|11683.1|11679.1|11677.1|11673.1|11685.1|11681.1|11677.1|11673.1|628
1582259400000|2020-02-21 04:30:00|11677.6|11673.6|11679.1|11675.1|11680.1|11676.1|11677.1|11673.1|441
1582259700000|2020-02-21 04:35:00|11678.1|11674.1|11670.6|11666.6|11680.1|11676.1|11669.1|11665.1|1056
1582260000000|2020-02-21 04:40:00|11671.1|11667.1|11673.1|11669.1|11674.1|11670.1|11669.1|11665.1|772
1582260300000|2020-02-21 04:45:00|11672.1|11668.1|11673.1|11669.1|11676.1|11672.1|11671.1|11667.1|481
1582260600000|2020-02-21 04:50:00|11674.1|11670.1|11670.1|11666.1|11674.1|11670.1|11666.1|11662.1|904
1582260900000|2020-02-21 04:55:00|11669.1|11665.1|11666.6|11662.6|11673.1|11669.1|11666.1|11662.1|727
1582261200000|2020-02-21 05:00:00|11667.1|11663.1|11672.1|11668.1|11681.6|11677.6|11666.1|11662.1|1307
1582261500000|2020-02-21 05:05:00|11671.6|11667.6|11661.1|11657.1|11672.1|11668.1|11661.1|11657.1|1343
1582261800000|2020-02-21 05:10:00|11661.6|11657.6|11674.1|11670.1|11679.1|11675.1|11661.6|11657.6|1364
1582262100000|2020-02-21 05:15:00|11675.6|11671.6|11670.1|11666.1|11677.1|11673.1|11669.1|11665.1|539
1582262400000|2020-02-21 05:20:00|11671.1|11667.1|11670.1|11666.1|11674.1|11670.1|11668.1|11664.1|713
1582262700000|2020-02-21 05:25:00|11671.1|11667.1|11669.1|11665.1|11674.1|11670.1|11667.1|11663.1|1259
1582263000000|2020-02-21 05:30:00|11668.1|11664.1|11668.1|11664.1|11674.1|11670.1|11667.1|11663.1|1556
1582263300000|2020-02-21 05:35:00|11669.1|11665.1|11668.1|11664.1|11670.1|11666.1|11666.1|11662.1|1106
1582263600000|2020-02-21 05:40:00|11667.6|11663.6|11665.1|11661.1|11668.1|11664.1|11662.1|11658.1|2043
1582263900000|2020-02-21 05:45:00|11670.1|11656.1|11667.5|11653.5|11670.8|11656.8|11667.5|11653.5|9
1582264200000|2020-02-21 05:50:00|11666|11652|11668.2|11654.2|11668.2|11654.2|11665.3|11651.3|0
1582264500000|2020-02-21 05:55:00|11668|11654|11668.9|11654.9|11669.3|11655.3|11667.9|11653.9|0
1582264800000|2020-02-21 06:00:00|11668.6|11654.6|11669.6|11655.6|11672.5|11658.5|11666.7|11652.7|0
1582265100000|2020-02-21 06:05:00|11669.8|11655.8|11667.5|11653.5|11671.5|11657.5|11665.3|11651.3|0
1582265400000|2020-02-21 06:10:00|11667.4|11653.4|11665.7|11651.7|11668.2|11654.2|11665.3|11651.3|0
1582265700000|2020-02-21 06:15:00|11665.3|11651.3|11663.2|11649.2|11671.3|11657.3|11663.1|11649.1|0
1582266000000|2020-02-21 06:20:00|11663.1|11649.1|11659.3|11645.3|11667.5|11653.5|11659.3|11645.3|0
1582266300000|2020-02-21 06:25:00|11659.4|11645.4|11661.2|11647.2|11661.3|11647.3|11658.9|11644.9|0
1582266600000|2020-02-21 06:30:00|11661.3|11647.3|11660.7|11646.7|11661.4|11647.4|11659.4|11645.4|0
1582266900000|2020-02-21 06:35:00|11660.6|11646.6|11657.1|11643.1|11661.3|11647.3|11652.4|11638.4|0
1582267200000|2020-02-21 06:40:00|11657.2|11643.2|11665.8|11651.8|11665.9|11651.9|11657.2|11643.2|0
1582267500000|2020-02-21 06:45:00|11667.7|11653.7|11668.7|11654.7|11668.7|11654.7|11666.1|11652.1|0
1582267800000|2020-02-21 06:50:00|11668.6|11654.6|11666.7|11652.7|11668.8|11654.8|11664.4|11650.4|0
1582268100000|2020-02-21 06:55:00|11666.6|11652.6|11663.7|11649.7|11668.7|11654.7|11663.7|11649.7|0
1582268400000|2020-02-21 07:00:00|11665.6|11651.6|11654.1|11648.1|11666.1|11660.1|11652.1|11646.1|631
1582268700000|2020-02-21 07:05:00|11654.6|11648.6|11647.6|11641.6|11657.1|11651.1|11645.6|11639.6|676
1582269000000|2020-02-21 07:10:00|11647.1|11641.1|11643.1|11637.1|11647.1|11641.1|11640.1|11634.1|741
1582269300000|2020-02-21 07:15:00|11642.6|11636.6|11649.1|11643.1|11652.1|11646.1|11642.1|11636.1|579
1582269600000|2020-02-21 07:20:00|11648.1|11642.1|11648.1|11642.1|11651.1|11645.1|11644.1|11638.1|344
1582269900000|2020-02-21 07:25:00|11649.1|11643.1|11653.1|11647.1|11654.1|11648.1|11648.1|11642.1|188
1582270200000|2020-02-21 07:30:00|11654.6|11648.6|11651.6|11645.6|11656.1|11650.1|11649.1|11643.1|328
1582270500000|2020-02-21 07:35:00|11652.1|11646.1|11646.1|11640.1|11652.1|11646.1|11646.1|11640.1|190
1582270800000|2020-02-21 07:40:00|11645.1|11639.1|11649.1|11643.1|11650.1|11644.1|11645.1|11639.1|157
1582271100000|2020-02-21 07:45:00|11650.1|11644.1|11656.1|11650.1|11656.1|11650.1|11650.1|11644.1|341
1582271400000|2020-02-21 07:50:00|11657.1|11651.1|11656.1|11650.1|11661.1|11655.1|11655.1|11649.1|360
1582271700000|2020-02-21 07:55:00|11656.6|11650.6|11652.1|11646.1|11656.6|11650.6|11651.1|11645.1|224
1582272000000|2020-02-21 08:00:00|11653.1|11647.1|11649.1|11643.1|11653.1|11647.1|11643.1|11637.1|590
1582272300000|2020-02-21 08:05:00|11648.1|11642.1|11637.1|11631.1|11649.1|11643.1|11635.1|11629.1|1035
1582272600000|2020-02-21 08:10:00|11636.1|11630.1|11639.1|11633.1|11641.6|11635.6|11633.1|11627.1|631
1582272900000|2020-02-21 08:15:00|11640.1|11634.1|11645.1|11639.1|11647.1|11641.1|11637.1|11631.1|709
1582273200000|2020-02-21 08:20:00|11645.6|11639.6|11639.6|11633.6|11648.1|11642.1|11635.1|11629.1|740
1582273500000|2020-02-21 08:25:00|11640.1|11634.1|11639.6|11633.6|11641.1|11635.1|11639.1|11633.1|248
1582273800000|2020-02-21 08:30:00|11641.1|11635.1|11655.1|11649.1|11659.1|11653.1|11641.1|11635.1|1217
1582274100000|2020-02-21 08:35:00|11656.1|11650.1|11661.1|11655.1|11662.1|11656.1|11655.1|11649.1|633
1582274400000|2020-02-21 08:40:00|11662.1|11656.1|11659.1|11653.1|11666.1|11660.1|11658.1|11652.1|497
1582274700000|2020-02-21 08:45:00|11660.1|11654.1|11653.1|11647.1|11662.1|11656.1|11653.1|11647.1|305
1582275000000|2020-02-21 08:50:00|11652.1|11646.1|11648.1|11642.1|11655.1|11649.1|11648.1|11642.1|427
1582275300000|2020-02-21 08:55:00|11647.6|11641.6|11655.6|11649.6|11656.1|11650.1|11647.1|11641.1|276
1582275600000|2020-02-21 09:00:00|11656.1|11650.1|11659.1|11653.1|11664.1|11658.1|11656.1|11650.1|443
1582275900000|2020-02-21 09:05:00|11660.1|11654.1|11658.1|11652.1|11662.1|11656.1|11656.1|11650.1|181
1582276200000|2020-02-21 09:10:00|11659.1|11653.1|11655.1|11649.1|11660.1|11654.1|11655.1|11649.1|109
1582276500000|2020-02-21 09:15:00|11655.6|11649.6|11654.1|11648.1|11656.1|11650.1|11652.1|11646.1|142
1582276800000|2020-02-21 09:20:00|11653.6|11647.6|11651.6|11645.6|11655.6|11649.6|11651.1|11645.1|118
1582277100000|2020-02-21 09:25:00|11652.1|11646.1|11655.1|11649.1|11655.1|11649.1|11652.1|11646.1|144
1582277400000|2020-02-21 09:30:00|11656.1|11650.1|11653.1|11647.1|11658.1|11652.1|11651.1|11645.1|191
1582277700000|2020-02-21 09:35:00|11652.6|11646.6|11653.1|11647.1|11654.1|11648.1|11652.1|11646.1|81
1582278000000|2020-02-21 09:40:00|11654.1|11648.1|11658.1|11652.1|11658.1|11652.1|11653.1|11647.1|159
1582278300000|2020-02-21 09:45:00|11659.1|11653.1|11654.1|11648.1|11661.1|11655.1|11653.1|11647.1|262
1582278600000|2020-02-21 09:50:00|11653.1|11647.1|11649.1|11643.1|11653.1|11647.1|11649.1|11643.1|220
1582278900000|2020-02-21 09:55:00|11649.6|11643.6|11652.6|11646.6|11653.1|11647.1|11649.1|11643.1|118
1582279200000|2020-02-21 10:00:00|11652.1|11646.1|11657.1|11651.1|11658.1|11652.1|11652.1|11646.1|167
1582279500000|2020-02-21 10:05:00|11656.1|11650.1|11656.1|11650.1|11658.1|11652.1|11654.1|11648.1|91
1582279800000|2020-02-21 10:10:00|11655.1|11649.1|11659.1|11653.1|11660.1|11654.1|11655.1|11649.1|99
1582280100000|2020-02-21 10:15:00|11658.1|11652.1|11659.1|11653.1|11660.1|11654.1|11658.1|11652.1|133
1582280400000|2020-02-21 10:20:00|11660.1|11654.1|11658.6|11652.6|11661.1|11655.1|11658.1|11652.1|111
1582280700000|2020-02-21 10:25:00|11658.1|11652.1|11659.1|11653.1|11660.1|11654.1|11656.1|11650.1|85
1582281000000|2020-02-21 10:30:00|11658.6|11652.6|11656.6|11650.6|11659.6|11653.6|11656.1|11650.1|55
1582281300000|2020-02-21 10:35:00|11657.1|11651.1|11657.1|11651.1|11658.1|11652.1|11656.1|11650.1|13
1582281600000|2020-02-21 10:40:00|11658.1|11652.1|11656.1|11650.1|11658.1|11652.1|11655.1|11649.1|66
1582281900000|2020-02-21 10:45:00|11657.1|11651.1|11658.1|11652.1|11659.1|11653.1|11657.1|11651.1|57
1582282200000|2020-02-21 10:50:00|11658.6|11652.6|11661.1|11655.1|11661.1|11655.1|11656.1|11650.1|249
1582282500000|2020-02-21 10:55:00|11662.1|11656.1|11657.1|11651.1|11662.1|11656.1|11657.1|11651.1|158
1582282800000|2020-02-21 11:00:00|11657.6|11651.6|11658.1|11652.1|11660.1|11654.1|11657.1|11651.1|107
1582283100000|2020-02-21 11:05:00|11658.6|11652.6|11656.1|11650.1|11659.1|11653.1|11654.1|11648.1|177
1582283400000|2020-02-21 11:10:00|11657.1|11651.1|11657.1|11651.1|11660.1|11654.1|11656.6|11650.6|77
1582283700000|2020-02-21 11:15:00|11656.6|11650.6|11656.1|11650.1|11658.1|11652.1|11655.1|11649.1|41
1582284000000|2020-02-21 11:20:00|11656.6|11650.6|11656.1|11650.1|11657.1|11651.1|11656.1|11650.1|20
1582284300000|2020-02-21 11:25:00|11657.1|11651.1|11660.1|11654.1|11660.1|11654.1|11657.1|11651.1|97
1582284600000|2020-02-21 11:30:00|11661.1|11655.1|11662.1|11656.1|11663.6|11657.6|11660.1|11654.1|164
1582284900000|2020-02-21 11:35:00|11661.1|11655.1|11663.6|11657.6|11664.1|11658.1|11660.1|11654.1|108
1582285200000|2020-02-21 11:40:00|11663.1|11657.1|11665.1|11659.1|11665.1|11659.1|11662.1|11656.1|69
1582285500000|2020-02-21 11:45:00|11664.6|11658.6|11665.6|11659.6|11670.1|11664.1|11664.1|11658.1|603
1582285800000|2020-02-21 11:50:00|11665.1|11659.1|11666.1|11660.1|11667.1|11661.1|11665.1|11659.1|126
1582286100000|2020-02-21 11:55:00|11666.6|11660.6|11665.1|11659.1|11666.6|11660.6|11663.1|11657.1|153
1582286400000|2020-02-21 12:00:00|11666.1|11660.1|11665.6|11659.6|11668.1|11662.1|11665.1|11659.1|122
1582286700000|2020-02-21 12:05:00|11665.1|11659.1|11664.1|11658.1|11666.1|11660.1|11663.1|11657.1|60
1582287000000|2020-02-21 12:10:00|11663.6|11657.6|11662.1|11656.1|11664.1|11658.1|11662.1|11656.1|79
1582287300000|2020-02-21 12:15:00|11661.6|11655.6|11663.1|11657.1|11664.1|11658.1|11661.1|11655.1|201
1582287600000|2020-02-21 12:20:00|11664.1|11658.1|11663.1|11657.1|11665.1|11659.1|11663.1|11657.1|111
1582287900000|2020-02-21 12:25:00|11663.6|11657.6|11666.1|11660.1|11667.1|11661.1|11663.1|11657.1|188
1582288200000|2020-02-21 12:30:00|11666.6|11660.6|11665.6|11659.6|11668.1|11662.1|11664.1|11658.1|89
1582288500000|2020-02-21 12:35:00|11665.1|11659.1|11667.1|11661.1|11669.1|11663.1|11665.1|11659.1|130
1582288800000|2020-02-21 12:40:00|11667.6|11661.6|11668.1|11662.1|11668.1|11662.1|11667.1|11661.1|88
1582289100000|2020-02-21 12:45:00|11669.1|11663.1|11676.1|11670.1|11676.1|11670.1|11668.1|11662.1|597
1582289400000|2020-02-21 12:50:00|11676.6|11670.6|11674.1|11668.1|11677.1|11671.1|11674.1|11668.1|262
1582289700000|2020-02-21 12:55:00|11674.6|11668.6|11673.1|11667.1|11677.1|11671.1|11672.1|11666.1|156
1582290000000|2020-02-21 13:00:00|11674.1|11668.1|11676.1|11670.1|11679.1|11673.1|11674.1|11668.1|240
1582290300000|2020-02-21 13:05:00|11675.6|11669.6|11671.1|11665.1|11677.1|11671.1|11671.1|11665.1|167
1582290600000|2020-02-21 13:10:00|11672.1|11666.1|11669.1|11663.1|11672.1|11666.1|11668.1|11662.1|206
1582290900000|2020-02-21 13:15:00|11669.6|11663.6|11668.1|11662.1|11671.1|11665.1|11668.1|11662.1|113
1582291200000|2020-02-21 13:20:00|11667.6|11661.6|11668.1|11662.1|11670.1|11664.1|11666.1|11660.1|183
1582291500000|2020-02-21 13:25:00|11668.6|11662.6|11669.1|11663.1|11670.1|11664.1|11668.1|11662.1|52
1582291800000|2020-02-21 13:30:00|11670.1|11664.1|11667.1|11661.1|11670.1|11664.1|11664.1|11658.1|230
1582292100000|2020-02-21 13:35:00|11666.6|11660.6|11668.1|11662.1|11670.1|11664.1|11666.1|11660.1|115
1582292400000|2020-02-21 13:40:00|11669.1|11663.1|11665.1|11659.1|11669.1|11663.1|11665.1|11659.1|60
1582292700000|2020-02-21 13:45:00|11664.1|11658.1|11665.1|11659.1|11666.1|11660.1|11662.1|11656.1|261
1582293000000|2020-02-21 13:50:00|11666.1|11660.1|11664.6|11658.6|11666.1|11660.1|11663.1|11657.1|111
1582293300000|2020-02-21 13:55:00|11665.1|11659.1|11664.1|11658.1|11666.1|11660.1|11664.1|11658.1|45
1582293600000|2020-02-21 14:00:00|11663.6|11657.6|11664.1|11658.1|11666.1|11660.1|11662.1|11656.1|221
1582293900000|2020-02-21 14:05:00|11665.1|11659.1|11667.1|11661.1|11668.1|11662.1|11665.1|11659.1|103
1582294200000|2020-02-21 14:10:00|11666.1|11660.1|11668.1|11662.1|11670.1|11664.1|11665.6|11659.6|159
1582294500000|2020-02-21 14:15:00|11669.1|11663.1|11672.1|11666.1|11673.1|11667.1|11668.1|11662.1|189
1582294800000|2020-02-21 14:20:00|11672.6|11666.6|11670.1|11664.1|11673.1|11667.1|11670.1|11664.1|128
1582295100000|2020-02-21 14:25:00|11669.1|11663.1|11668.1|11662.1|11669.6|11663.6|11665.1|11659.1|194
1582295400000|2020-02-21 14:30:00|11669.1|11663.1|11663.1|11657.1|11671.1|11665.1|11660.1|11654.1|718
1582295700000|2020-02-21 14:35:00|11662.6|11656.6|11653.1|11647.1|11662.6|11656.6|11650.1|11644.1|1519
1582296000000|2020-02-21 14:40:00|11654.1|11648.1|11650.1|11644.1|11655.1|11649.1|11646.1|11640.1|1051
1582296300000|2020-02-21 14:45:00|11648.1|11642.1|11636.1|11630.1|11648.1|11642.1|11635.6|11629.6|1580
1582296600000|2020-02-21 14:50:00|11635.6|11629.6|11642.1|11636.1|11645.1|11639.1|11635.6|11629.6|856
1582296900000|2020-02-21 14:55:00|11643.1|11637.1|11644.1|11638.1|11647.1|11641.1|11639.1|11633.1|650
1582297200000|2020-02-21 15:00:00|11643.6|11637.6|11639.6|11633.6|11645.1|11639.1|11636.1|11630.1|691
1582297500000|2020-02-21 15:05:00|11639.1|11633.1|11643.1|11637.1|11645.1|11639.1|11637.1|11631.1|580
1582297800000|2020-02-21 15:10:00|11642.1|11636.1|11638.1|11632.1|11645.1|11639.1|11638.1|11632.1|636
1582298100000|2020-02-21 15:15:00|11637.1|11631.1|11646.1|11640.1|11646.1|11640.1|11637.1|11631.1|712
1582298400000|2020-02-21 15:20:00|11645.1|11639.1|11656.1|11650.1|11659.1|11653.1|11645.1|11639.1|1252
1582298700000|2020-02-21 15:25:00|11656.6|11650.6|11652.1|11646.1|11657.1|11651.1|11652.1|11646.1|413
1582299000000|2020-02-21 15:30:00|11652.6|11646.6|11646.1|11640.1|11655.1|11649.1|11645.1|11639.1|590
1582299300000|2020-02-21 15:35:00|11647.1|11641.1|11641.1|11635.1|11648.1|11642.1|11640.1|11634.1|477
1582299600000|2020-02-21 15:40:00|11641.6|11635.6|11643.1|11637.1|11643.1|11637.1|11636.6|11630.6|690
1582299900000|2020-02-21 15:45:00|11642.6|11636.6|11646.1|11640.1|11647.1|11641.1|11640.1|11634.1|526
1582300200000|2020-02-21 15:50:00|11645.1|11639.1|11653.1|11647.1|11653.6|11647.6|11644.1|11638.1|540
1582300500000|2020-02-21 15:55:00|11654.1|11648.1|11651.1|11645.1|11654.1|11648.1|11649.1|11643.1|268
1582300800000|2020-02-21 16:00:00|11650.1|11644.1|11651.1|11645.1|11652.1|11646.1|11646.1|11640.1|292
1582301100000|2020-02-21 16:05:00|11650.1|11644.1|11647.1|11641.1|11652.1|11646.1|11647.1|11641.1|237
1582301400000|2020-02-21 16:10:00|11648.1|11642.1|11650.1|11644.1|11651.1|11645.1|11645.1|11639.1|267
1582301700000|2020-02-21 16:15:00|11651.1|11645.1|11648.1|11642.1|11653.1|11647.1|11648.1|11642.1|269
1582302000000|2020-02-21 16:20:00|11648.6|11642.6|11655.1|11649.1|11656.1|11650.1|11647.1|11641.1|295
1582302300000|2020-02-21 16:25:00|11654.1|11648.1|11655.1|11649.1|11657.1|11651.1|11653.1|11647.1|268
1582302600000|2020-02-21 16:30:00|11656.1|11650.1|11658.1|11652.1|11660.1|11654.1|11655.1|11649.1|393
1582302900000|2020-02-21 16:35:00|11659.1|11653.1|11657.1|11651.1|11659.1|11653.1|11655.1|11649.1|123
1582303200000|2020-02-21 16:40:00|11657.6|11651.6|11656.1|11650.1|11658.1|11652.1|11654.1|11648.1|61
1582303500000|2020-02-21 16:45:00|11655.6|11649.6|11651.1|11645.1|11656.6|11650.6|11651.1|11645.1|217
1582303800000|2020-02-21 16:50:00|11652.1|11646.1|11658.1|11652.1|11658.1|11652.1|11651.1|11645.1|145
1582304100000|2020-02-21 16:55:00|11657.1|11651.1|11654.1|11648.1|11659.1|11653.1|11654.1|11648.1|135
1582304400000|2020-02-21 17:00:00|11654.6|11648.6|11657.6|11651.6|11658.1|11652.1|11654.1|11648.1|106
1582304700000|2020-02-21 17:05:00|11658.1|11652.1|11655.6|11649.6|11661.1|11655.1|11655.6|11649.6|138
1582305000000|2020-02-21 17:10:00|11656.1|11650.1|11658.1|11652.1|11660.1|11654.1|11655.1|11649.1|83
1582305300000|2020-02-21 17:15:00|11658.6|11652.6|11655.1|11649.1|11659.1|11653.1|11655.1|11649.1|69
1582305600000|2020-02-21 17:20:00|11656.1|11650.1|11651.1|11645.1|11656.1|11650.1|11651.1|11645.1|144
1582305900000|2020-02-21 17:25:00|11652.1|11646.1|11652.6|11646.6|11653.6|11647.6|11650.1|11644.1|133
1582306200000|2020-02-21 17:30:00|11652.1|11646.1|11649.6|11643.6|11654.1|11648.1|11649.1|11643.1|88
1582306500000|2020-02-21 17:35:00|11649.1|11643.1|11652.1|11646.1|11653.1|11647.1|11649.1|11643.1|61
1582306800000|2020-02-21 17:40:00|11652.6|11646.6|11652.1|11646.1|11653.1|11647.1|11649.1|11643.1|71
1582307100000|2020-02-21 17:45:00|11650.6|11644.6|11649.1|11643.1|11653.1|11647.1|11649.1|11643.1|126
1582307400000|2020-02-21 17:50:00|11648.6|11642.6|11643.1|11637.1|11649.1|11643.1|11643.1|11637.1|210
1582307700000|2020-02-21 17:55:00|11643.6|11637.6|11646.1|11640.1|11647.1|11641.1|11643.1|11637.1|79
1582308000000|2020-02-21 18:00:00|11645.1|11639.1|11649.1|11643.1|11650.1|11644.1|11643.1|11637.1|99
1582308300000|2020-02-21 18:05:00|11648.1|11642.1|11645.1|11639.1|11649.1|11643.1|11644.1|11638.1|69
1582308600000|2020-02-21 18:10:00|11644.6|11638.6|11642.1|11636.1|11646.1|11640.1|11642.1|11636.1|109
1582308900000|2020-02-21 18:15:00|11641.1|11635.1|11642.1|11636.1|11644.6|11638.6|11641.1|11635.1|137
1582309200000|2020-02-21 18:20:00|11643.1|11637.1|11642.1|11636.1|11644.1|11638.1|11640.1|11634.1|157
1582309500000|2020-02-21 18:25:00|11641.1|11635.1|11640.1|11634.1|11645.6|11639.6|11640.1|11634.1|171
1582309800000|2020-02-21 18:30:00|11640.6|11634.6|11639.1|11633.1|11641.6|11635.6|11639.1|11633.1|131
1582310100000|2020-02-21 18:35:00|11640.1|11634.1|11623.1|11617.1|11641.1|11635.1|11616.6|11610.6|1470
1582310400000|2020-02-21 18:40:00|11622.6|11616.6|11618.6|11612.6|11623.1|11617.1|11617.1|11611.1|444
1582310700000|2020-02-21 18:45:00|11618.1|11612.1|11610.6|11604.6|11618.6|11612.6|11608.6|11602.6|688
1582311000000|2020-02-21 18:50:00|11611.1|11605.1|11607.6|11601.6|11615.1|11609.1|11607.1|11601.1|383
1582311300000|2020-02-21 18:55:00|11608.1|11602.1|11614.1|11608.1|11615.1|11609.1|11606.6|11600.6|239
1582311600000|2020-02-21 19:00:00|11612.1|11606.1|11618.1|11612.1|11620.1|11614.1|11609.1|11603.1|319
1582311900000|2020-02-21 19:05:00|11617.6|11611.6|11615.6|11609.6|11619.1|11613.1|11612.1|11606.1|106
1582312200000|2020-02-21 19:10:00|11615.1|11609.1|11617.1|11611.1|11619.1|11613.1|11612.1|11606.1|145
1582312500000|2020-02-21 19:15:00|11616.6|11610.6|11614.1|11608.1|11618.6|11612.6|11613.1|11607.1|120
1582312800000|2020-02-21 19:20:00|11613.1|11607.1|11612.6|11606.6|11619.1|11613.1|11612.6|11606.6|90
1582313100000|2020-02-21 19:25:00|11613.1|11607.1|11620.1|11614.1|11620.1|11614.1|11612.1|11606.1|136
1582313400000|2020-02-21 19:30:00|11619.1|11613.1|11621.1|11615.1|11625.1|11619.1|11619.1|11613.1|214
1582313700000|2020-02-21 19:35:00|11620.6|11614.6|11618.1|11612.1|11621.1|11615.1|11616.6|11610.6|56
1582314000000|2020-02-21 19:40:00|11617.6|11611.6|11621.1|11615.1|11624.1|11618.1|11617.1|11611.1|76
1582314300000|2020-02-21 19:45:00|11621.6|11615.6|11619.6|11613.6|11621.6|11615.6|11618.1|11612.1|66
1582314600000|2020-02-21 19:50:00|11619.1|11613.1|11618.1|11612.1|11623.1|11617.1|11618.1|11612.1|126
1582314900000|2020-02-21 19:55:00|11618.6|11612.6|11620.6|11614.6|11622.1|11616.1|11618.1|11612.1|81
1582315200000|2020-02-21 20:00:00|11621.1|11615.1|11619.1|11613.1|11622.1|11616.1|11618.1|11612.1|41
1582315500000|2020-02-21 20:05:00|11618.6|11612.6|11615.1|11609.1|11618.6|11612.6|11614.1|11608.1|128
1582315800000|2020-02-21 20:10:00|11614.1|11608.1|11614.1|11608.1|11617.6|11611.6|11614.1|11608.1|48
1582316100000|2020-02-21 20:15:00|11613.1|11607.1|11612.1|11606.1|11614.1|11608.1|11609.1|11603.1|124
1582316400000|2020-02-21 20:20:00|11611.1|11605.1|11614.1|11608.1|11615.1|11609.1|11611.1|11605.1|71
1582316700000|2020-02-21 20:25:00|11613.1|11607.1|11611.6|11605.6|11614.1|11608.1|11610.1|11604.1|76
1582317000000|2020-02-21 20:30:00|11612.6|11606.6|11611.1|11605.1|11618.1|11612.1|11610.1|11604.1|183
1582317300000|2020-02-21 20:35:00|11612.1|11606.1|11611.1|11605.1|11613.6|11607.6|11608.1|11602.1|143
1582317600000|2020-02-21 20:40:00|11610.6|11604.6|11610.6|11604.6|11612.1|11606.1|11608.1|11602.1|149
1582317900000|2020-02-21 20:45:00|11611.1|11605.1|11613.1|11607.1|11614.1|11608.1|11611.1|11605.1|116
1582318200000|2020-02-21 20:50:00|11613.6|11607.6|11618.1|11612.1|11620.6|11614.6|11612.1|11606.1|281
1582318500000|2020-02-21 20:55:00|11617.1|11611.1|11604.6|11598.6|11618.1|11612.1|11604.6|11598.6|489
1582318800000|2020-02-21 21:00:00|11603.1|11597.1|11619.9|11605.9|11624.1|11610.1|11603.1|11597.1|1
1582319100000|2020-02-21 21:05:00|11620.6|11606.6|11621.7|11607.7|11622.4|11608.4|11617.8|11603.8|0
1582319400000|2020-02-21 21:10:00|11622|11608|11623.2|11609.2|11624.1|11610.1|11618.9|11604.9|0
1582319700000|2020-02-21 21:15:00|11623.1|11609.1|11623.3|11609.3|11623.3|11609.3|11622.1|11608.1|0
1582320000000|2020-02-21 21:20:00|11623.4|11609.4|11622.5|11608.5|11624|11610|11622.5|11608.5|0
1582320300000|2020-02-21 21:25:00|11622.9|11608.9|11622.3|11608.3|11623.2|11609.2|11622.3|11608.3|0
1582320600000|2020-02-21 21:30:00|11622.7|11608.7|11622.7|11608.7|11623.4|11609.4|11621.3|11607.3|0
1582320900000|2020-02-21 21:35:00|11622|11608|11618.6|11604.6|11622|11608|11618.6|11604.6|0
1582321200000|2020-02-21 21:40:00|11617.9|11603.9|11618.6|11604.6|11618.6|11604.6|11615.8|11601.8|0
1582321500000|2020-02-21 21:45:00|11617.9|11603.9|11620.6|11606.6|11621.3|11607.3|11617.9|11603.9|0
1582321800000|2020-02-21 21:50:00|11621.3|11607.3|11618.6|11604.6|11621.3|11607.3|11617.9|11603.9|0
1582322100000|2020-02-21 21:55:00|11619.2|11605.2|11618.4|11604.4|11619.2|11605.2|11617.2|11603.2|0
1582499100000|2020-02-23 23:05:00|11528.6|11514.6|11505.9|11491.9|11531.4|11517.4|11505.2|11491.2|0
1582499400000|2020-02-23 23:10:00|11507.3|11493.3|11496.4|11482.4|11512.1|11498.1|11481.1|11467.1|0
1582499700000|2020-02-23 23:15:00|11493.7|11479.7|11499.9|11485.9|11502.7|11488.7|11489.5|11475.5|0
1582500000000|2020-02-23 23:20:00|11500.6|11486.6|11505|11491|11506.9|11492.9|11498.7|11484.7|0
1582500300000|2020-02-23 23:25:00|11504.3|11490.3|11505|11491|11509.2|11495.2|11502.9|11488.9|0
1582500600000|2020-02-23 23:30:00|11506.4|11492.4|11508.6|11494.6|11518|11504|11506.4|11492.4|0
1582500900000|2020-02-23 23:35:00|11509.3|11495.3|11511.7|11497.7|11513.8|11499.8|11508.6|11494.6|0
1582501200000|2020-02-23 23:40:00|11511|11497|11513.2|11499.2|11513.2|11499.2|11500.6|11486.6|0
1582501500000|2020-02-23 23:45:00|11513.6|11499.6|11510.6|11496.6|11513.9|11499.9|11508.2|11494.2|0
1582501800000|2020-02-23 23:50:00|11510.3|11496.3|11498.8|11484.8|11512|11498|11498.1|11484.1|0
1582502100000|2020-02-23 23:55:00|11498.1|11484.1|11506.4|11492.4|11509.9|11495.9|11498.1|11484.1|0
1582502400000|2020-02-24 00:00:00|11507.1|11493.1|11499.5|11485.5|11509.9|11495.9|11498.1|11484.1|0
1582502700000|2020-02-24 00:05:00|11499.8|11485.8|11508.7|11494.7|11508.7|11494.7|11499.5|11485.5|0
1582503000000|2020-02-24 00:10:00|11508|11494|11501.7|11487.7|11508.7|11494.7|11501.7|11487.7|0
1582503300000|2020-02-24 00:15:00|11501|11487|11493|11479|11503.1|11489.1|11477.6|11463.6|0
1582503600000|2020-02-24 00:20:00|11492.6|11478.6|11492.1|11478.1|11497.8|11483.8|11487.5|11473.5|0
1582503900000|2020-02-24 00:25:00|11490.5|11476.5|11500.5|11486.5|11502|11488|11490.2|11476.2|0
1582504200000|2020-02-24 00:30:00|11500.1|11486.1|11496.9|11482.9|11504.5|11490.5|11496.5|11482.5|0
1582504500000|2020-02-24 00:35:00|11497.2|11483.2|11505.8|11491.8|11507.4|11493.4|11488.8|11474.8|0
1582504800000|2020-02-24 00:40:00|11507.4|11493.4|11508.9|11494.9|11511.4|11497.4|11501.7|11487.7|0
1582505100000|2020-02-24 00:45:00|11508|11504|11505|11501|11513|11509|11484|11480|8535
1582505400000|2020-02-24 00:50:00|11504|11500|11510|11506|11535.5|11531.5|11504|11500|4025
1582505700000|2020-02-24 00:55:00|11509.5|11505.5|11520|11516|11526|11522|11502.5|11498.5|2652
1582506000000|2020-02-24 01:00:00|11522|11518|11540|11536|11565.5|11561.5|11514|11510|8206
1582506300000|2020-02-24 01:05:00|11539.5|11535.5|11549|11545|11557|11553|11532.5|11528.5|3679
1582506600000|2020-02-24 01:10:00|11549.5|11545.5|11557|11553|11569.5|11565.5|11542.5|11538.5|4772
1582506900000|2020-02-24 01:15:00|11558|11554|11577|11573|11585|11581|11552|11548|5888
1582507200000|2020-02-24 01:20:00|11576|11572|11564|11560|11578|11574|11552|11548|3994
1582507500000|2020-02-24 01:25:00|11563.5|11559.5|11547|11543|11566|11562|11535|11531|4423
1582507800000|2020-02-24 01:30:00|11548|11544|11559|11555|11571|11567|11544.5|11540.5|3318
1582508100000|2020-02-24 01:35:00|11558.5|11554.5|11551|11547|11559.5|11555.5|11539|11535|3055
1582508400000|2020-02-24 01:40:00|11550.5|11546.5|11526|11522|11550.5|11546.5|11525|11521|4153
1582508700000|2020-02-24 01:45:00|11525.5|11521.5|11561|11557|11562|11558|11520.5|11516.5|4133
1582509000000|2020-02-24 01:50:00|11562|11558|11552|11548|11563|11559|11547|11543|2119
1582509300000|2020-02-24 01:55:00|11551.5|11547.5|11536|11532|11552|11548|11531|11527|2625
1582509600000|2020-02-24 02:00:00|11535.5|11531.5|11532|11528|11549|11545|11531|11527|1750
1582509900000|2020-02-24 02:05:00|11533|11529|11535|11531|11544|11540|11532|11528|1148
1582510200000|2020-02-24 02:10:00|11534|11530|11522.5|11518.5|11535|11531|11514|11510|3072
1582510500000|2020-02-24 02:15:00|11522|11518|11529|11525|11533.5|11529.5|11518|11514|1652
1582510800000|2020-02-24 02:20:00|11527|11523|11523|11519|11541|11537|11521|11517|2132
1582511100000|2020-02-24 02:25:00|11522.5|11518.5|11516|11512|11530|11526|11515|11511|1672
1582511400000|2020-02-24 02:30:00|11515|11511|11503|11499|11518|11514|11498|11494|4273
1582511700000|2020-02-24 02:35:00|11502|11498|11516|11512|11518|11514|11499|11495|2257
1582512000000|2020-02-24 02:40:00|11517|11513|11517|11513|11524|11520|11513|11509|1879
1582512300000|2020-02-24 02:45:00|11516|11512|11524|11520|11529|11525|11509|11505|1649
1582512600000|2020-02-24 02:50:00|11524.5|11520.5|11504|11500|11527|11523|11501|11497|1863
1582512900000|2020-02-24 02:55:00|11503|11499|11500|11496|11508|11504|11495.5|11491.5|2632
1582513200000|2020-02-24 03:00:00|11499|11495|11479|11475|11501|11497|11475|11471|5560
1582513500000|2020-02-24 03:05:00|11478|11474|11498|11494|11498|11494|11476|11472|2680
1582513800000|2020-02-24 03:10:00|11496|11492|11502|11498|11506|11502|11495|11491|1667
1582514100000|2020-02-24 03:15:00|11501|11497|11511|11507|11515|11511|11500|11496|2024
1582514400000|2020-02-24 03:20:00|11512|11508|11517|11513|11521|11517|11510|11506|1557
1582514700000|2020-02-24 03:25:00|11518|11514|11536|11532|11536|11532|11513|11509|2786
1582515000000|2020-02-24 03:30:00|11536.5|11532.5|11525|11521|11540|11536|11525|11521|1816
1582515300000|2020-02-24 03:35:00|11526|11522|11520|11516|11526|11522|11519|11515|1116
1582515600000|2020-02-24 03:40:00|11519|11515|11520|11516|11523|11519|11514|11510|866
1582515900000|2020-02-24 03:45:00|11521|11517|11512.5|11508.5|11523|11519|11509|11505|1151
1582516200000|2020-02-24 03:50:00|11512|11508|11519|11515|11520|11516|11512|11508|719
1582516500000|2020-02-24 03:55:00|11518.5|11514.5|11517|11513|11521|11517|11515.5|11511.5|582
1582516800000|2020-02-24 04:00:00|11518|11514|11526|11522|11529|11525|11518|11514|1143
1582517100000|2020-02-24 04:05:00|11528|11524|11526|11522|11529|11525|11521|11517|644
1582517400000|2020-02-24 04:10:00|11525|11521|11522|11518|11528|11524|11521.5|11517.5|343
1582517700000|2020-02-24 04:15:00|11521|11517|11517|11513|11522|11518|11512|11508|936
1582518000000|2020-02-24 04:20:00|11516|11512|11522|11518|11522|11518|11516|11512|364
1582518300000|2020-02-24 04:25:00|11521|11517|11512|11508|11522|11518|11510|11506|730
1582518600000|2020-02-24 04:30:00|11513|11509|11514|11510|11518|11514|11512.5|11508.5|387
1582518900000|2020-02-24 04:35:00|11513.5|11509.5|11506|11502|11517.5|11513.5|11506|11502|1007
1582519200000|2020-02-24 04:40:00|11506.5|11502.5|11520.5|11516.5|11521|11517|11506.5|11502.5|834
1582519500000|2020-02-24 04:45:00|11521|11517|11521|11517|11522|11518|11518|11514|481
1582519800000|2020-02-24 04:50:00|11522|11518|11528|11524|11528|11524|11522|11518|952
1582520100000|2020-02-24 04:55:00|11527|11523|11522|11518|11532|11528|11520|11516|1150
1582520400000|2020-02-24 05:00:00|11522.5|11518.5|11516.5|11512.5|11527|11523|11516|11512|1095
1582520700000|2020-02-24 05:05:00|11517|11513|11519|11515|11522|11518|11516|11512|644
1582521000000|2020-02-24 05:10:00|11519.5|11515.5|11518|11514|11522|11518|11513.5|11509.5|853
1582521300000|2020-02-24 05:15:00|11519|11515|11519.5|11515.5|11524|11520|11514|11510|1288
1582521600000|2020-02-24 05:20:00|11519|11515|11523|11519|11524|11520|11519|11515|925
1582521900000|2020-02-24 05:25:00|11523.5|11519.5|11514|11510|11524.5|11520.5|11511|11507|1816
1582522200000|2020-02-24 05:30:00|11513|11509|11507|11503|11513|11509|11505|11501|2112
1582522500000|2020-02-24 05:35:00|11507.5|11503.5|11510|11506|11511|11507|11505|11501|1584
1582522800000|2020-02-24 05:40:00|11511|11507|11508|11504|11514|11510|11507|11503|2664
1582523100000|2020-02-24 05:45:00|11513|11499|11508.9|11494.9|11514.6|11500.6|11508.9|11494.9|1
1582523400000|2020-02-24 05:50:00|11508.5|11494.5|11505.6|11491.6|11508.5|11494.5|11504|11490|0
1582523700000|2020-02-24 05:55:00|11505.4|11491.4|11506.8|11492.8|11510.1|11496.1|11505.2|11491.2|0
1582524000000|2020-02-24 06:00:00|11505.2|11491.2|11510.1|11496.1|11512.3|11498.3|11504.9|11490.9|0
1582524300000|2020-02-24 06:05:00|11509.7|11495.7|11510.8|11496.8|11515.3|11501.3|11508.4|11494.4|0
1582524600000|2020-02-24 06:10:00|11510.6|11496.6|11509.7|11495.7|11514.9|11500.9|11509|11495|0
1582524900000|2020-02-24 06:15:00|11509.9|11495.9|11518.3|11504.3|11520.3|11506.3|11509.7|11495.7|0
1582525200000|2020-02-24 06:20:00|11518.4|11504.4|11515.9|11501.9|11518.4|11504.4|11515.2|11501.2|0
1582525500000|2020-02-24 06:25:00|11516|11502|11515.3|11501.3|11516.4|11502.4|11515.2|11501.2|0
1582525800000|2020-02-24 06:30:00|11515.4|11501.4|11519.7|11505.7|11520.4|11506.4|11515.4|11501.4|0
1582526100000|2020-02-24 06:35:00|11519.8|11505.8|11518.4|11504.4|11520.3|11506.3|11517.9|11503.9|0
1582526400000|2020-02-24 06:40:00|11518.5|11504.5|11512.9|11498.9|11518.5|11504.5|11512.9|11498.9|0
1582526700000|2020-02-24 06:45:00|11512.5|11498.5|11510.3|11496.3|11512.5|11498.5|11509.8|11495.8|0
1582527000000|2020-02-24 06:50:00|11509.9|11495.9|11517.1|11503.1|11517.1|11503.1|11509.4|11495.4|0
1582527300000|2020-02-24 06:55:00|11516.9|11502.9|11516.5|11502.5|11518.6|11504.6|11516.1|11502.1|0
1582527600000|2020-02-24 07:00:00|11505.5|11499.5|11508|11502|11511|11505|11504|11498|592
1582527900000|2020-02-24 07:05:00|11509|11503|11493|11487|11510|11504|11493|11487|534
1582528200000|2020-02-24 07:10:00|11492|11486|11488|11482|11497|11491|11488|11482|668
1582528500000|2020-02-24 07:15:00|11487.5|11481.5|11500|11494|11500|11494|11487.5|11481.5|626
1582528800000|2020-02-24 07:20:00|11499.5|11493.5|11502|11496|11503|11497|11497|11491|289
1582529100000|2020-02-24 07:25:00|11501.5|11495.5|11497|11491|11505|11499|11493|11487|329
1582529400000|2020-02-24 07:30:00|11497.5|11491.5|11499|11493|11501|11495|11497|11491|191
1582529700000|2020-02-24 07:35:00|11499.5|11493.5|11502|11496|11505|11499|11498|11492|298
1582530000000|2020-02-24 07:40:00|11503|11497|11500|11494|11506|11500|11500|11494|178
1582530300000|2020-02-24 07:45:00|11499|11493|11499|11493|11500|11494|11496|11490|183
1582530600000|2020-02-24 07:50:00|11498|11492|11499|11493|11500|11494|11495|11489|216
1582530900000|2020-02-24 07:55:00|11498|11492|11495.5|11489.5|11499|11493|11493|11487|210
1582531200000|2020-02-24 08:00:00|11495|11489|11494|11488|11498|11492|11485|11479|733
1582531500000|2020-02-24 08:05:00|11493|11487|11488.5|11482.5|11493|11487|11486|11480|609
1582531800000|2020-02-24 08:10:00|11489|11483|11486|11480|11493|11487|11484|11478|662
1582532100000|2020-02-24 08:15:00|11485.5|11479.5|11485|11479|11490|11484|11483|11477|621
1582532400000|2020-02-24 08:20:00|11484.5|11478.5|11485|11479|11487|11481|11481|11475|403
1582532700000|2020-02-24 08:25:00|11486|11480|11473|11467|11486|11480|11471|11465|910
1582533000000|2020-02-24 08:30:00|11471.5|11465.5|11468|11462|11472|11466|11457|11451|1764
1582533300000|2020-02-24 08:35:00|11467|11461|11471|11465|11472|11466|11466|11460|585
1582533600000|2020-02-24 08:40:00|11470.5|11464.5|11468|11462|11472|11466|11462|11456|469
1582533900000|2020-02-24 08:45:00|11468.5|11462.5|11458|11452|11472|11466|11455|11449|1141
1582534200000|2020-02-24 08:50:00|11457|11451|11459|11453|11465|11459|11452|11446|845
1582534500000|2020-02-24 08:55:00|11458.5|11452.5|11455|11449|11463|11457|11453|11447|575
1582534800000|2020-02-24 09:00:00|11454|11448|11435|11429|11455|11449|11434|11428|1844
1582535100000|2020-02-24 09:05:00|11434|11428|11437|11431|11441|11435|11434|11428|908
1582535400000|2020-02-24 09:10:00|11437.5|11431.5|11423|11417|11440|11434|11423|11417|1029
1582535700000|2020-02-24 09:15:00|11422|11416|11411|11405|11422|11416|11410|11404|1999
1582536000000|2020-02-24 09:20:00|11410.5|11404.5|11408|11402|11414|11408|11401.5|11395.5|1946
1582536300000|2020-02-24 09:25:00|11408.5|11402.5|11397|11391|11408.5|11402.5|11385|11379|2499
1582536600000|2020-02-24 09:30:00|11396|11390|11394|11388|11404|11398|11384|11378|1440
1582536900000|2020-02-24 09:35:00|11393|11387|11394|11388|11395|11389|11378.5|11372.5|1071
1582537200000|2020-02-24 09:40:00|11393|11387|11405|11399|11405.5|11399.5|11385|11379|1097
1582537500000|2020-02-24 09:45:00|11406|11400|11413|11407|11419.5|11413.5|11405|11399|1496
1582537800000|2020-02-24 09:50:00|11412.5|11406.5|11412.5|11406.5|11414|11408|11404|11398|553
1582538100000|2020-02-24 09:55:00|11412|11406|11413.5|11407.5|11416|11410|11408|11402|661
1582538400000|2020-02-24 10:00:00|11413|11407|11412|11406|11417|11411|11408|11402|444
1582538700000|2020-02-24 10:05:00|11411|11405|11408|11402|11414|11408|11405|11399|363
1582539000000|2020-02-24 10:10:00|11407|11401|11397|11391|11407|11401|11395|11389|572
1582539300000|2020-02-24 10:15:00|11396|11390|11410|11404|11411|11405|11396|11390|415
1582539600000|2020-02-24 10:20:00|11411|11405|11405|11399|11411|11405|11400.5|11394.5|310
1582539900000|2020-02-24 10:25:00|11406.5|11400.5|11399.5|11393.5|11406.5|11400.5|11393|11387|378
1582540200000|2020-02-24 10:30:00|11399|11393|11395|11389|11400|11394|11392|11386|367
1582540500000|2020-02-24 10:35:00|11394.5|11388.5|11395|11389|11396|11390|11391|11385|327
1582540800000|2020-02-24 10:40:00|11395.5|11389.5|11398|11392|11403|11397|11395.5|11389.5|251
1582541100000|2020-02-24 10:45:00|11399|11393|11388|11382|11399|11393|11387|11381|555
1582541400000|2020-02-24 10:50:00|11389|11383|11393|11387|11396|11390|11389|11383|251
1582541700000|2020-02-24 10:55:00|11392|11386|11389.5|11383.5|11392.5|11386.5|11381|11375|706
1582542000000|2020-02-24 11:00:00|11390|11384|11387|11381|11391|11385|11381|11375|549
1582542300000|2020-02-24 11:05:00|11386.5|11380.5|11378|11372|11390|11384|11376|11370|706
1582542600000|2020-02-24 11:10:00|11377|11371|11384|11378|11386|11380|11375|11369|439
1582542900000|2020-02-24 11:15:00|11384.5|11378.5|11386.5|11380.5|11388|11382|11381|11375|335
1582543200000|2020-02-24 11:20:00|11387|11381|11391|11385|11395|11389|11385|11379|405
1582543500000|2020-02-24 11:25:00|11390|11384|11392|11386|11395|11389|11388|11382|347
1582543800000|2020-02-24 11:30:00|11391.5|11385.5|11397|11391|11397|11391|11390|11384|319
1582544100000|2020-02-24 11:35:00|11398|11392|11401|11395|11404|11398|11395|11389|493
1582544400000|2020-02-24 11:40:00|11400.5|11394.5|11396|11390|11404|11398|11393|11387|376
1582544700000|2020-02-24 11:45:00|11396.5|11390.5|11399|11393|11405|11399|11396|11390|323
1582545000000|2020-02-24 11:50:00|11400|11394|11401|11395|11402|11396|11395|11389|225
1582545300000|2020-02-24 11:55:00|11400|11394|11398|11392|11401|11395|11395|11389|175
1582545600000|2020-02-24 12:00:00|11399|11393|11409|11403|11410|11404|11399|11393|674
1582545900000|2020-02-24 12:05:00|11408.5|11402.5|11408|11402|11412|11406|11406|11400|581
1582546200000|2020-02-24 12:10:00|11409|11403|11404.5|11398.5|11411|11405|11403.5|11397.5|422
1582546500000|2020-02-24 12:15:00|11405|11399|11404|11398|11405.5|11399.5|11398|11392|425
1582546800000|2020-02-24 12:20:00|11403.5|11397.5|11401.5|11395.5|11405|11399|11400|11394|131
1582547100000|2020-02-24 12:25:00|11401|11395|11397|11391|11401|11395|11397|11391|214
1582547400000|2020-02-24 12:30:00|11397.5|11391.5|11400|11394|11400|11394|11394|11388|286
1582547700000|2020-02-24 12:35:00|11399|11393|11391|11385|11399|11393|11388.5|11382.5|437
1582548000000|2020-02-24 12:40:00|11391.5|11385.5|11388|11382|11393|11387|11384|11378|394
1582548300000|2020-02-24 12:45:00|11387.5|11381.5|11392|11386|11394|11388|11387|11381|234
1582548600000|2020-02-24 12:50:00|11393|11387|11388|11382|11394|11388|11388|11382|159
1582548900000|2020-02-24 12:55:00|11389|11383|11394|11388|11396|11390|11389|11383|151
1582549200000|2020-02-24 13:00:00|11393|11387|11394|11388|11398|11392|11393|11387|303
1582549500000|2020-02-24 13:05:00|11395|11389|11396|11390|11397|11391|11394|11388|95
1582549800000|2020-02-24 13:10:00|11395.5|11389.5|11401|11395|11401|11395|11395.5|11389.5|277
1582550100000|2020-02-24 13:15:00|11400|11394|11392|11386|11401|11395|11392|11386|187
1582550400000|2020-02-24 13:20:00|11391|11385|11390|11384|11395|11389|11389|11383|245
1582550700000|2020-02-24 13:25:00|11389|11383|11391|11385|11391.5|11385.5|11384|11378|446
1582551000000|2020-02-24 13:30:00|11391.5|11385.5|11380.5|11374.5|11394|11388|11377|11371|689
1582551300000|2020-02-24 13:35:00|11381|11375|11382|11376|11384|11378|11380|11374|216
1582551600000|2020-02-24 13:40:00|11383|11377|11383|11377|11386|11380|11378|11372|506
1582551900000|2020-02-24 13:45:00|11382.5|11376.5|11377|11371|11383|11377|11377|11371|290
1582552200000|2020-02-24 13:50:00|11378|11372|11365|11359|11379|11373|11364|11358|1237
1582552500000|2020-02-24 13:55:00|11364.5|11358.5|11371|11365|11371|11365|11364|11358|572
1582552800000|2020-02-24 14:00:00|11370.5|11364.5|11363|11357|11371|11365|11361|11355|639
1582553100000|2020-02-24 14:05:00|11362|11356|11359|11353|11366|11360|11357|11351|1080
1582553400000|2020-02-24 14:10:00|11358.5|11352.5|11359|11353|11360|11354|11355|11349|705
1582553700000|2020-02-24 14:15:00|11358.5|11352.5|11354|11348|11359.5|11353.5|11350|11344|974
1582554000000|2020-02-24 14:20:00|11353|11347|11336|11330|11353|11347|11336|11330|1075
1582554300000|2020-02-24 14:25:00|11335|11329|11335|11329|11339|11333|11330|11324|1193
1582554600000|2020-02-24 14:30:00|11334|11328|11361.5|11355.5|11372.5|11366.5|11327.5|11321.5|4145
1582554900000|2020-02-24 14:35:00|11362|11356|11367|11361|11370|11364|11358|11352|1786
1582555200000|2020-02-24 14:40:00|11366|11360|11372|11366|11372|11366|11347|11341|1807
1582555500000|2020-02-24 14:45:00|11371|11365|11368.5|11362.5|11375|11369|11362.5|11356.5|1510
1582555800000|2020-02-24 14:50:00|11368|11362|11376|11370|11380|11374|11364|11358|1506
1582556100000|2020-02-24 14:55:00|11376.5|11370.5|11370.5|11364.5|11376.5|11370.5|11363|11357|797
1582556400000|2020-02-24 15:00:00|11371|11365|11364.5|11358.5|11376|11370|11364|11358|1143
1582556700000|2020-02-24 15:05:00|11365|11359|11367|11361|11370|11364|11360.5|11354.5|632
1582557000000|2020-02-24 15:10:00|11366.5|11360.5|11374|11368|11375|11369|11362|11356|805
1582557300000|2020-02-24 15:15:00|11374.5|11368.5|11368|11362|11378|11372|11367|11361|709
1582557600000|2020-02-24 15:20:00|11367.5|11361.5|11358|11352|11367.5|11361.5|11356|11350|727
1582557900000|2020-02-24 15:25:00|11359|11353|11356|11350|11363|11357|11352|11346|685
1582558200000|2020-02-24 15:30:00|11355.5|11349.5|11350|11344|11358|11352|11348|11342|797
1582558500000|2020-02-24 15:35:00|11351|11345|11349|11343|11353|11347|11347|11341|476
1582558800000|2020-02-24 15:40:00|11348|11342|11356|11350|11356|11350|11342|11336|1070
1582559100000|2020-02-24 15:45:00|11355|11349|11361|11355|11362|11356|11351.5|11345.5|584
1582559400000|2020-02-24 15:50:00|11363|11357|11364|11358|11369|11363|11361.5|11355.5|793
1582559700000|2020-02-24 15:55:00|11364.5|11358.5|11367|11361|11369|11363|11364|11358|286
1582560000000|2020-02-24 16:00:00|11366|11360|11351|11345|11369|11363|11350|11344|920
1582560300000|2020-02-24 16:05:00|11351.5|11345.5|11354.5|11348.5|11357|11351|11350|11344|284
1582560600000|2020-02-24 16:10:00|11355|11349|11354|11348|11357.5|11351.5|11353|11347|225
1582560900000|2020-02-24 16:15:00|11353.5|11347.5|11363|11357|11364|11358|11353|11347|301
1582561200000|2020-02-24 16:20:00|11364|11358|11364|11358|11368|11362|11361.5|11355.5|323
1582561500000|2020-02-24 16:25:00|11364.5|11358.5|11360|11354|11365|11359|11356|11350|259
1582561800000|2020-02-24 16:30:00|11360.5|11354.5|11359|11353|11364|11358|11357|11351|235
1582562100000|2020-02-24 16:35:00|11358.5|11352.5|11359|11353|11364|11358|11356|11350|230
1582562400000|2020-02-24 16:40:00|11358.5|11352.5|11354|11348|11359|11353|11349|11343|490
1582562700000|2020-02-24 16:45:00|11353.5|11347.5|11349|11343|11354|11348|11347|11341|305
1582563000000|2020-02-24 16:50:00|11349.5|11343.5|11350|11344|11355|11349|11349|11343|175
1582563300000|2020-02-24 16:55:00|11349.5|11343.5|11352|11346|11365|11359|11346|11340|465
1582563600000|2020-02-24 17:00:00|11351|11345|11346.5|11340.5|11353|11347|11345.5|11339.5|248
1582563900000|2020-02-24 17:05:00|11347|11341|11333|11327|11348|11342|11332|11326|750
1582564200000|2020-02-24 17:10:00|11332.5|11326.5|11334|11328|11342|11336|11331|11325|450
1582564500000|2020-02-24 17:15:00|11333.5|11327.5|11343|11337|11343|11337|11331|11325|426
1582564800000|2020-02-24 17:20:00|11342.5|11336.5|11332.5|11326.5|11342.5|11336.5|11332|11326|205
1582565100000|2020-02-24 17:25:00|11333|11327|11334.5|11328.5|11340|11334|11332|11326|186
1582565400000|2020-02-24 17:30:00|11334|11328|11326|11320|11336.5|11330.5|11322|11316|795
1582565700000|2020-02-24 17:35:00|11326.5|11320.5|11342|11336|11343.5|11337.5|11326.5|11320.5|400
1582566000000|2020-02-24 17:40:00|11343|11337|11341.5|11335.5|11345|11339|11337|11331|265
1582566300000|2020-02-24 17:45:00|11342|11336|11337|11331|11342.5|11336.5|11336|11330|157
1582566600000|2020-02-24 17:50:00|11336|11330|11337|11331|11340|11334|11333|11327|162
1582566900000|2020-02-24 17:55:00|11337.5|11331.5|11334|11328|11337.5|11331.5|11332|11326|139
1582567200000|2020-02-24 18:00:00|11333.5|11327.5|11322.5|11316.5|11335|11329|11320.5|11314.5|439
1582567500000|2020-02-24 18:05:00|11322|11316|11326|11320|11331|11325|11322|11316|259
1582567800000|2020-02-24 18:10:00|11326.5|11320.5|11323|11317|11328|11322|11321|11315|148
1582568100000|2020-02-24 18:15:00|11323.5|11317.5|11320|11314|11323.5|11317.5|11314.5|11308.5|403
1582568400000|2020-02-24 18:20:00|11321|11315|11318.5|11312.5|11326|11320|11318|11312|204
1582568700000|2020-02-24 18:25:00|11319|11313|11332|11326|11332|11326|11317|11311|462
1582569000000|2020-02-24 18:30:00|11331|11325|11329|11323|11332|11326|11323|11317|310
1582569300000|2020-02-24 18:35:00|11329.5|11323.5|11328.5|11322.5|11332|11326|11325|11319|210
1582569600000|2020-02-24 18:40:00|11328|11322|11325|11319|11328|11322|11323|11317|139
1582569900000|2020-02-24 18:45:00|11325.5|11319.5|11330.5|11324.5|11335|11329|11324|11318|398
1582570200000|2020-02-24 18:50:00|11331|11325|11329|11323|11334|11328|11327|11321|88
1582570500000|2020-02-24 18:55:00|11328|11322|11327|11321|11331.5|11325.5|11321|11315|193
1582570800000|2020-02-24 19:00:00|11326.5|11320.5|11323.5|11317.5|11333|11327|11323|11317|133
1582571100000|2020-02-24 19:05:00|11324|11318|11319|11313|11327.5|11321.5|11316.5|11310.5|279
1582571400000|2020-02-24 19:10:00|11320|11314|11320|11314|11324|11318|11320|11314|103
1582571700000|2020-02-24 19:15:00|11319|11313|11320|11314|11324|11318|11317|11311|131
1582572000000|2020-02-24 19:20:00|11320.5|11314.5|11327.5|11321.5|11328.5|11322.5|11320.5|11314.5|94
1582572300000|2020-02-24 19:25:00|11328|11322|11340|11334|11344|11338|11327.5|11321.5|398
1582572600000|2020-02-24 19:30:00|11341|11335|11341|11335|11343.5|11337.5|11338|11332|154
1582572900000|2020-02-24 19:35:00|11340.5|11334.5|11344|11338|11345|11339|11334|11328|179
1582573200000|2020-02-24 19:40:00|11345|11339|11347|11341|11349|11343|11339|11333|378
1582573500000|2020-02-24 19:45:00|11346.5|11340.5|11352|11346|11352|11346|11346|11340|186
1582573800000|2020-02-24 19:50:00|11353|11347|11359|11353|11360|11354|11350|11344|424
1582574100000|2020-02-24 19:55:00|11358|11352|11370|11364|11373|11367|11357|11351|754
1582574400000|2020-02-24 20:00:00|11371|11365|11380|11374|11384|11378|11369|11363|739
1582574700000|2020-02-24 20:05:00|11381|11375|11372|11366|11383|11377|11371|11365|216
1582575000000|2020-02-24 20:10:00|11371.5|11365.5|11362.5|11356.5|11372|11366|11361.5|11355.5|275
1582575300000|2020-02-24 20:15:00|11363|11357|11367|11361|11367.5|11361.5|11357|11351|215
1582575600000|2020-02-24 20:20:00|11366|11360|11361|11355|11368.5|11362.5|11360|11354|112
1582575900000|2020-02-24 20:25:00|11360.5|11354.5|11357|11351|11362|11356|11356|11350|193
1582576200000|2020-02-24 20:30:00|11358|11352|11367|11361|11376.5|11370.5|11355|11349|635
1582576500000|2020-02-24 20:35:00|11366.5|11360.5|11360.5|11354.5|11367.5|11361.5|11360|11354|216
1582576800000|2020-02-24 20:40:00|11360|11354|11356|11350|11362.5|11356.5|11355|11349|195
1582577100000|2020-02-24 20:45:00|11356.5|11350.5|11361.5|11355.5|11362|11356|11356|11350|194
1582577400000|2020-02-24 20:50:00|11361|11355|11343|11337|11361.5|11355.5|11343|11337|375
1582577700000|2020-02-24 20:55:00|11343.5|11337.5|11330|11324|11344|11338|11330|11324|446
1582578000000|2020-02-24 21:00:00|11334.3|11320.3|11323.8|11309.8|11335.7|11321.7|11322.4|11308.4|1
1582578300000|2020-02-24 21:05:00|11324.5|11310.5|11321.8|11307.8|11324.6|11310.6|11319.7|11305.7|0
1582578600000|2020-02-24 21:10:00|11320.4|11306.4|11334.7|11320.7|11337.6|11323.6|11318.3|11304.3|0
1582578900000|2020-02-24 21:15:00|11334.8|11320.8|11331.7|11317.7|11335.4|11321.4|11331.7|11317.7|0
1582579200000|2020-02-24 21:20:00|11332|11318|11332.5|11318.5|11332.5|11318.5|11331.2|11317.2|0
1582579500000|2020-02-24 21:25:00|11332.4|11318.4|11306.7|11292.7|11332.5|11318.5|11306.6|11292.6|0
1582579800000|2020-02-24 21:30:00|11306.6|11292.6|11303.2|11289.2|11310.5|11296.5|11295.1|11281.1|0
1582580100000|2020-02-24 21:35:00|11302.5|11288.5|11295.5|11281.5|11303.9|11289.9|11295.5|11281.5|0
1582580400000|2020-02-24 21:40:00|11296.2|11282.2|11298.3|11284.3|11301.1|11287.1|11295.5|11281.5|0
1582580700000|2020-02-24 21:45:00|11297.6|11283.6|11308.4|11294.4|11309.1|11295.1|11296.9|11282.9|0
1582581000000|2020-02-24 21:50:00|11307.7|11293.7|11315.4|11301.4|11317.5|11303.5|11307|11293|0
1582581300000|2020-02-24 21:55:00|11316.1|11302.1|11319.1|11305.1|11323.9|11309.9|11313.3|11299.3|0
1582581600000|2020-02-24 22:00:00|11319.2|11305.2|11323.1|11309.1|11323.2|11309.2|11319.2|11305.2|0
1582581900000|2020-02-24 22:05:00|11322.1|11308.1|11323.1|11309.1|11324.1|11310.1|11322|11308|0
1582582200000|2020-02-24 22:10:00|11322.3|11308.3|11322.6|11308.6|11323.7|11309.7|11320.1|11306.1|0
1582582500000|2020-02-24 22:15:00|11322.7|11308.7|11323.7|11309.7|11323.7|11309.7|11322.5|11308.5|0
1582582800000|2020-02-24 22:20:00|11323.8|11309.8|11324.2|11310.2|11324.7|11310.7|11323.1|11309.1|0
1582583100000|2020-02-24 22:25:00|11324.1|11310.1|11324.2|11310.2|11324.2|11310.2|11324|11310|0
1582583400000|2020-02-24 22:30:00|11323.8|11309.8|11322.9|11308.9|11324.2|11310.2|11322.4|11308.4|0
1582583700000|2020-02-24 22:35:00|11323.1|11309.1|11321.9|11307.9|11323.1|11309.1|11321.6|11307.6|0
1582584000000|2020-02-24 22:40:00|11322|11308|11320.4|11306.4|11322.3|11308.3|11320|11306|0
1582584300000|2020-02-24 22:45:00|11320.2|11306.2|11320.1|11306.1|11320.4|11306.4|11318.9|11304.9|0
1582584600000|2020-02-24 22:50:00|11320.2|11306.2|11321.5|11307.5|11322.4|11308.4|11320.1|11306.1|0
1582584900000|2020-02-24 22:55:00|11321|11307|11319.9|11305.9|11322.2|11308.2|11319.3|11305.3|0
1582585200000|2020-02-24 23:00:00|11319.2|11305.2|11332.6|11318.6|11332.6|11318.6|11293.7|11279.7|0
1582585500000|2020-02-24 23:05:00|11331.9|11317.9|11333.9|11319.9|11342.5|11328.5|11329.8|11315.8|0
1582585800000|2020-02-24 23:10:00|11334.6|11320.6|11341|11327|11344.5|11330.5|11332.5|11318.5|0
1582586100000|2020-02-24 23:15:00|11341.7|11327.7|11344.5|11330.5|11345.9|11331.9|11338.2|11324.2|0
1582586400000|2020-02-24 23:20:00|11344.8|11330.8|11346.6|11332.6|11347.6|11333.6|11343.1|11329.1|0
1582586700000|2020-02-24 23:25:00|11347.3|11333.3|11336.7|11322.7|11348.3|11334.3|11333.9|11319.9|0
1582587000000|2020-02-24 23:30:00|11337.4|11323.4|11329.7|11315.7|11341.7|11327.7|11324.8|11310.8|0
1582587300000|2020-02-24 23:35:00|11330.1|11316.1|11336|11322|11336|11322|11324.8|11310.8|0
1582587600000|2020-02-24 23:40:00|11335.3|11321.3|11347.3|11333.3|11348.7|11334.7|11335.3|11321.3|0
1582587900000|2020-02-24 23:45:00|11345.9|11331.9|11349.4|11335.4|11352.9|11338.9|11341.3|11327.3|0
1582588200000|2020-02-24 23:50:00|11348|11334|11354.4|11340.4|11354.4|11340.4|11344.5|11330.5|0
1582588500000|2020-02-24 23:55:00|11355.1|11341.1|11358.6|11344.6|11362.1|11348.1|11354.4|11340.4|0
1582588800000|2020-02-25 00:00:00|11357.2|11343.2|11366.2|11352.2|11366.9|11352.9|11351.6|11337.6|0
1582589100000|2020-02-25 00:05:00|11366.9|11352.9|11369|11355|11369|11355|11361.2|11347.2|0
1582589400000|2020-02-25 00:10:00|11368.3|11354.3|11375|11361|11375.7|11361.7|11366.2|11352.2|0
1582589700000|2020-02-25 00:15:00|11374.3|11360.3|11397.5|11383.5|11397.9|11383.9|11370.8|11356.8|0
1582590000000|2020-02-25 00:20:00|11397.2|11383.2|11390.9|11376.9|11397.2|11383.2|11390.9|11376.9|0
1582590300000|2020-02-25 00:25:00|11391.1|11377.1|11396.1|11382.1|11396.1|11382.1|11389.8|11375.8|0
1582590600000|2020-02-25 00:30:00|11395.8|11381.8|11399.3|11385.3|11399.3|11385.3|11389.5|11375.5|0
1582590900000|2020-02-25 00:35:00|11401.6|11387.6|11401.9|11387.9|11403.4|11389.4|11395.4|11381.4|0
1582591200000|2020-02-25 00:40:00|11401.5|11387.5|11394.5|11380.5|11401.7|11387.7|11389.5|11375.5|0
1582591500000|2020-02-25 00:45:00|11394.3|11380.3|11395.2|11391.2|11427.7|11423.7|11393.2|11380.3|9127
1582591800000|2020-02-25 00:50:00|11394.7|11390.7|11424.2|11420.2|11427.2|11423.2|11385.2|11381.2|5522
1582592100000|2020-02-25 00:55:00|11423.2|11419.2|11446.7|11442.7|11451.2|11447.2|11419.2|11415.2|6292
1582592400000|2020-02-25 01:00:00|11447.2|11443.2|11440.2|11436.2|11459.7|11455.7|11424.2|11420.2|7479
1582592700000|2020-02-25 01:05:00|11441.2|11437.2|11478.2|11474.2|11485.2|11481.2|11437.7|11433.7|8461
1582593000000|2020-02-25 01:10:00|11479.2|11475.2|11503.2|11499.2|11503.2|11499.2|11468.2|11464.2|6039
1582593300000|2020-02-25 01:15:00|11502.7|11498.7|11499.2|11495.2|11522.2|11518.2|11498.2|11494.2|7626
1582593600000|2020-02-25 01:20:00|11499.7|11495.7|11517.7|11513.7|11529.2|11525.2|11496.2|11492.2|6272
1582593900000|2020-02-25 01:25:00|11517.2|11513.2|11503.2|11499.2|11522.2|11518.2|11500.2|11496.2|3927
1582594200000|2020-02-25 01:30:00|11503.7|11499.7|11511.2|11507.2|11511.2|11507.2|11482.2|11478.2|4934
1582594500000|2020-02-25 01:35:00|11505.2|11501.2|11501.2|11497.2|11509.2|11505.2|11493.2|11489.2|2489
1582594800000|2020-02-25 01:40:00|11501.7|11497.7|11477.2|11473.2|11508.2|11504.2|11471.2|11467.2|4069
1582595100000|2020-02-25 01:45:00|11478.2|11474.2|11494.2|11490.2|11499.7|11495.7|11474.2|11470.2|2868
1582595400000|2020-02-25 01:50:00|11492.7|11488.7|11488.2|11484.2|11496.2|11492.2|11480.2|11476.2|1953
1582595700000|2020-02-25 01:55:00|11488.7|11484.7|11485.2|11481.2|11493.2|11489.2|11477.2|11473.2|1934
1582596000000|2020-02-25 02:00:00|11484.7|11480.7|11514.2|11510.2|11519.2|11515.2|11483.2|11479.2|3388
1582596300000|2020-02-25 02:05:00|11514.7|11510.7|11516.7|11512.7|11525.7|11521.7|11512.2|11508.2|3066
1582596600000|2020-02-25 02:10:00|11516.2|11512.2|11513.7|11509.7|11518.2|11514.2|11506.2|11502.2|2077
1582596900000|2020-02-25 02:15:00|11514.2|11510.2|11529.7|11525.7|11536.2|11532.2|11513.7|11509.7|3929
1582597200000|2020-02-25 02:20:00|11529.2|11525.2|11543.2|11539.2|11545.2|11541.2|11525.2|11521.2|2789
1582597500000|2020-02-25 02:25:00|11544.2|11540.2|11539.2|11535.2|11549.2|11545.2|11538.2|11534.2|3529
1582597800000|2020-02-25 02:30:00|11540.2|11536.2|11539.2|11535.2|11543.2|11539.2|11534.2|11530.2|2021
1582598100000|2020-02-25 02:35:00|11540.2|11536.2|11528.7|11524.7|11541.2|11537.2|11528.2|11524.2|1683
1582598400000|2020-02-25 02:40:00|11529.2|11525.2|11522.2|11518.2|11532.2|11528.2|11521.2|11517.2|1580
1582598700000|2020-02-25 02:45:00|11523.2|11519.2|11527.7|11523.7|11530.2|11526.2|11520.2|11516.2|1460
1582599000000|2020-02-25 02:50:00|11527.2|11523.2|11505.2|11501.2|11528.2|11524.2|11504.2|11500.2|2995
1582599300000|2020-02-25 02:55:00|11507.7|11503.7|11500.2|11496.2|11514.2|11510.2|11497.7|11493.7|2153
1582599600000|2020-02-25 03:00:00|11499.7|11495.7|11504.2|11500.2|11508.2|11504.2|11497.2|11493.2|1641
1582599900000|2020-02-25 03:05:00|11503.2|11499.2|11498.2|11494.2|11510.7|11506.7|11497.2|11493.2|1391
1582600200000|2020-02-25 03:10:00|11497.2|11493.2|11507.2|11503.2|11507.2|11503.2|11495.2|11491.2|1475
1582600500000|2020-02-25 03:15:00|11506.2|11502.2|11521.2|11517.2|11521.2|11517.2|11503.2|11499.2|1773
1582600800000|2020-02-25 03:20:00|11521.7|11517.7|11517.2|11513.2|11523.7|11519.7|11514.2|11510.2|1130
1582601100000|2020-02-25 03:25:00|11518.2|11514.2|11524.2|11520.2|11525.2|11521.2|11514.2|11510.2|974
1582601400000|2020-02-25 03:30:00|11524.7|11520.7|11522.7|11518.7|11527.2|11523.2|11521.2|11517.2|664
1582601700000|2020-02-25 03:35:00|11523.2|11519.2|11526.2|11522.2|11527.2|11523.2|11522.7|11518.7|460
1582602000000|2020-02-25 03:40:00|11526.7|11522.7|11530.2|11526.2|11532.2|11528.2|11524.2|11520.2|907
1582602300000|2020-02-25 03:45:00|11529.2|11525.2|11522.2|11518.2|11529.2|11525.2|11519.2|11515.2|769
1582602600000|2020-02-25 03:50:00|11522.7|11518.7|11526.2|11522.2|11528.2|11524.2|11516.7|11512.7|873
1582602900000|2020-02-25 03:55:00|11527.2|11523.2|11526.2|11522.2|11531.2|11527.2|11525.2|11521.2|671
1582603200000|2020-02-25 04:00:00|11527.2|11523.2|11523.2|11519.2|11527.2|11523.2|11520.2|11516.2|507
1582603500000|2020-02-25 04:05:00|11522.7|11518.7|11527.2|11523.2|11529.2|11525.2|11521.2|11517.2|803
1582603800000|2020-02-25 04:10:00|11527.7|11523.7|11522.2|11518.2|11530.2|11526.2|11522.2|11518.2|639
1582604100000|2020-02-25 04:15:00|11522.7|11518.7|11520.7|11516.7|11523.2|11519.2|11516.2|11512.2|887
1582604400000|2020-02-25 04:20:00|11521.2|11517.2|11526.2|11522.2|11527.2|11523.2|11520.2|11516.2|323
1582604700000|2020-02-25 04:25:00|11525.2|11521.2|11541.2|11537.2|11543.2|11539.2|11524.2|11520.2|1695
1582605000000|2020-02-25 04:30:00|11542.2|11538.2|11540.2|11536.2|11544.2|11540.2|11539.2|11535.2|982
1582605300000|2020-02-25 04:35:00|11539.2|11535.2|11551.2|11547.2|11551.2|11547.2|11537.2|11533.2|1657
1582605600000|2020-02-25 04:40:00|11550.7|11546.7|11548.2|11544.2|11554.7|11550.7|11547.2|11543.2|1762
1582605900000|2020-02-25 04:45:00|11549.2|11545.2|11551.2|11547.2|11555.2|11551.2|11549.2|11545.2|974
1582606200000|2020-02-25 04:50:00|11552.2|11548.2|11553.2|11549.2|11553.2|11549.2|11544.2|11540.2|924
1582606500000|2020-02-25 04:55:00|11552.2|11548.2|11555.2|11551.2|11556.2|11552.2|11551.2|11547.2|1012
1582606800000|2020-02-25 05:00:00|11554.2|11550.2|11549.2|11545.2|11558.2|11554.2|11549.2|11545.2|1300
1582607100000|2020-02-25 05:05:00|11548.7|11544.7|11557.2|11553.2|11559.2|11555.2|11548.2|11544.2|1620
1582607400000|2020-02-25 05:10:00|11556.2|11552.2|11554.2|11550.2|11557.2|11553.2|11550.2|11546.2|903
1582607700000|2020-02-25 05:15:00|11554.7|11550.7|11554.2|11550.2|11555.2|11551.2|11550.2|11546.2|732
1582608000000|2020-02-25 05:20:00|11553.2|11549.2|11549.2|11545.2|11555.2|11551.2|11547.2|11543.2|942
1582608300000|2020-02-25 05:25:00|11549.7|11545.7|11537.2|11533.2|11551.2|11547.2|11536.2|11532.2|2321
1582608600000|2020-02-25 05:30:00|11536.2|11532.2|11533.2|11529.2|11538.2|11534.2|11531.2|11527.2|2181
1582608900000|2020-02-25 05:35:00|11532.2|11528.2|11539.2|11535.2|11539.2|11535.2|11530.2|11526.2|1515
1582609200000|2020-02-25 05:40:00|11540.2|11536.2|11540.2|11536.2|11542.2|11538.2|11537.2|11533.2|2436
1582609500000|2020-02-25 05:45:00|11544.7|11530.7|11543.6|11529.6|11547.8|11533.8|11540.1|11526.1|0
1582609800000|2020-02-25 05:50:00|11542.1|11528.1|11542.8|11528.8|11544.4|11530.4|11537.9|11523.9|0
1582610100000|2020-02-25 05:55:00|11542.4|11528.4|11546.3|11532.3|11548.2|11534.2|11538.6|11524.6|0
1582610400000|2020-02-25 06:00:00|11546.4|11532.4|11543.3|11529.3|11546.6|11532.6|11538.7|11524.7|0
1582610700000|2020-02-25 06:05:00|11544.9|11530.9|11544.8|11530.8|11547.8|11533.8|11540.3|11526.3|0
1582611000000|2020-02-25 06:10:00|11544.9|11530.9|11548.6|11534.6|11550.2|11536.2|11541.5|11527.5|0
1582611300000|2020-02-25 06:15:00|11548.3|11534.3|11550.4|11536.4|11558.9|11544.9|11543.9|11529.9|0
1582611600000|2020-02-25 06:20:00|11550.8|11536.8|11555.6|11541.6|11556.6|11542.6|11549.4|11535.4|0
1582611900000|2020-02-25 06:25:00|11555.5|11541.5|11562.2|11548.2|11562.3|11548.3|11555.5|11541.5|0
1582612200000|2020-02-25 06:30:00|11562.3|11548.3|11560.9|11546.9|11562.4|11548.4|11559.7|11545.7|0
1582612500000|2020-02-25 06:35:00|11562.7|11548.7|11562.8|11548.8|11562.8|11548.8|11560.3|11546.3|0
1582612800000|2020-02-25 06:40:00|11562.6|11548.6|11558.7|11544.7|11562.8|11548.8|11558.7|11544.7|0
1582613100000|2020-02-25 06:45:00|11558.6|11544.6|11556.7|11542.7|11559.2|11545.2|11556.7|11542.7|0
1582613400000|2020-02-25 06:50:00|11556.8|11542.8|11551.2|11537.2|11556.8|11542.8|11548.1|11534.1|0
1582613700000|2020-02-25 06:55:00|11551.7|11537.7|11555.6|11541.6|11556.6|11542.6|11550.4|11536.4|0
1582614000000|2020-02-25 07:00:00|11555.2|11541.2|11552.2|11546.2|11555.2|11548.2|11547.2|11540.7|733
1582614300000|2020-02-25 07:05:00|11553.2|11547.2|11545.2|11539.2|11555.2|11549.2|11545.2|11539.2|480
1582614600000|2020-02-25 07:10:00|11544.2|11538.2|11547.2|11541.2|11548.2|11542.2|11543.2|11537.2|325
1582614900000|2020-02-25 07:15:00|11546.7|11540.7|11540.2|11534.2|11547.2|11541.2|11540.2|11534.2|377
1582615200000|2020-02-25 07:20:00|11539.2|11533.2|11522.2|11516.2|11542.2|11536.2|11513.2|11507.2|1452
1582615500000|2020-02-25 07:25:00|11521.7|11515.7|11503.2|11497.2|11521.7|11515.7|11499.2|11493.2|1672
1582615800000|2020-02-25 07:30:00|11503.7|11497.7|11508.2|11502.2|11513.2|11507.2|11501.2|11495.2|836
1582616100000|2020-02-25 07:35:00|11507.2|11501.2|11510.2|11504.2|11513.2|11507.2|11504.2|11498.2|393
1582616400000|2020-02-25 07:40:00|11510.7|11504.7|11516.2|11510.2|11520.2|11514.2|11510.2|11504.2|547
1582616700000|2020-02-25 07:45:00|11516.7|11510.7|11517.2|11511.2|11517.7|11511.7|11510.2|11504.2|340
1582617000000|2020-02-25 07:50:00|11516.2|11510.2|11523.2|11517.2|11524.2|11518.2|11516.2|11510.2|400
1582617300000|2020-02-25 07:55:00|11522.2|11516.2|11534.2|11528.2|11536.2|11530.2|11521.2|11515.2|734
1582617600000|2020-02-25 08:00:00|11533.7|11527.7|11530.2|11524.2|11534.2|11528.2|11527.2|11521.2|612
1582617900000|2020-02-25 08:05:00|11529.7|11523.7|11513.2|11507.2|11533.2|11527.2|11512.2|11506.2|730
1582618200000|2020-02-25 08:10:00|11512.7|11506.7|11522.2|11516.2|11525.2|11519.2|11512.2|11506.2|629
1582618500000|2020-02-25 08:15:00|11521.2|11515.2|11514.2|11508.2|11521.2|11515.2|11514.2|11508.2|361
1582618800000|2020-02-25 08:20:00|11513.7|11507.7|11513.2|11507.2|11520.2|11514.2|11508.2|11502.2|579
1582619100000|2020-02-25 08:25:00|11512.7|11506.7|11511.2|11505.2|11513.2|11507.2|11505.2|11499.2|517
1582619400000|2020-02-25 08:30:00|11512.2|11506.2|11516.2|11510.2|11521.2|11515.2|11507.7|11501.7|627
1582619700000|2020-02-25 08:35:00|11517.2|11511.2|11506.2|11500.2|11517.2|11511.2|11505.2|11499.2|410
1582620000000|2020-02-25 08:40:00|11505.7|11499.7|11506.2|11500.2|11508.2|11502.2|11498.2|11492.2|900
1582620300000|2020-02-25 08:45:00|11506.7|11500.7|11505.2|11499.2|11510.2|11504.2|11501.2|11495.2|414
1582620600000|2020-02-25 08:50:00|11506.2|11500.2|11507.2|11501.2|11513.2|11507.2|11503.7|11497.7|342
1582620900000|2020-02-25 08:55:00|11506.2|11500.2|11508.2|11502.2|11512.2|11506.2|11505.2|11499.2|317
1582621200000|2020-02-25 09:00:00|11507.7|11501.7|11512.2|11506.2|11516.2|11510.2|11507.2|11501.2|379
1582621500000|2020-02-25 09:05:00|11513.2|11507.2|11506.2|11500.2|11513.2|11507.2|11502.2|11496.2|242
1582621800000|2020-02-25 09:10:00|11505.2|11499.2|11495.2|11489.2|11506.2|11500.2|11491.2|11485.2|1193
1582622100000|2020-02-25 09:15:00|11494.7|11488.7|11497.2|11491.2|11499.2|11493.2|11493.2|11487.2|420
1582622400000|2020-02-25 09:20:00|11497.7|11491.7|11493.2|11487.2|11499.2|11493.2|11491.2|11485.2|428
1582622700000|2020-02-25 09:25:00|11492.2|11486.2|11498.2|11492.2|11502.2|11496.2|11490.2|11484.2|546
1582623000000|2020-02-25 09:30:00|11499.2|11493.2|11501.2|11495.2|11503.2|11497.2|11493.2|11487.2|372
1582623300000|2020-02-25 09:35:00|11500.7|11494.7|11501.2|11495.2|11503.2|11497.2|11496.2|11490.2|212
1582623600000|2020-02-25 09:40:00|11501.7|11495.7|11505.2|11499.2|11506.2|11500.2|11495.7|11489.7|286
1582623900000|2020-02-25 09:45:00|11506.2|11500.2|11504.2|11498.2|11506.2|11500.2|11503.2|11497.2|159
1582624200000|2020-02-25 09:50:00|11503.7|11497.7|11499.2|11493.2|11504.2|11498.2|11496.2|11490.2|259
1582624500000|2020-02-25 09:55:00|11498.2|11492.2|11494.7|11488.7|11498.2|11492.2|11494.2|11488.2|336
1582624800000|2020-02-25 10:00:00|11494.2|11488.2|11500.2|11494.2|11504.2|11498.2|11494.2|11488.2|406
1582625100000|2020-02-25 10:05:00|11499.2|11493.2|11498.2|11492.2|11502.2|11496.2|11498.2|11492.2|154
1582625400000|2020-02-25 10:10:00|11498.7|11492.7|11500.2|11494.2|11505.2|11499.2|11497.2|11491.2|242
1582625700000|2020-02-25 10:15:00|11499.7|11493.7|11494.2|11488.2|11500.2|11494.2|11494.2|11488.2|231
1582626000000|2020-02-25 10:20:00|11495.2|11489.2|11493.2|11487.2|11498.2|11492.2|11493.2|11487.2|364
1582626300000|2020-02-25 10:25:00|11494.2|11488.2|11489.2|11483.2|11495.2|11489.2|11488.2|11482.2|456
1582626600000|2020-02-25 10:30:00|11488.2|11482.2|11482.7|11476.7|11488.2|11482.2|11475.2|11469.2|1188
1582626900000|2020-02-25 10:35:00|11482.2|11476.2|11481.2|11475.2|11486.2|11480.2|11481.2|11475.2|353
1582627200000|2020-02-25 10:40:00|11480.2|11474.2|11475.2|11469.2|11480.2|11474.2|11474.2|11468.2|587
1582627500000|2020-02-25 10:45:00|11474.2|11468.2|11476.2|11470.2|11476.2|11470.2|11463.2|11457.2|1026
1582627800000|2020-02-25 10:50:00|11476.7|11470.7|11478.7|11472.7|11480.2|11474.2|11473.2|11467.2|532
1582628100000|2020-02-25 10:55:00|11479.2|11473.2|11481.2|11475.2|11484.2|11478.2|11478.2|11472.2|563
1582628400000|2020-02-25 11:00:00|11481.7|11475.7|11478.2|11472.2|11481.7|11475.7|11474.2|11468.2|300
1582628700000|2020-02-25 11:05:00|11479.2|11473.2|11482.2|11476.2|11482.2|11476.2|11476.2|11470.2|246
1582629000000|2020-02-25 11:10:00|11481.7|11475.7|11486.2|11480.2|11487.2|11481.2|11481.2|11475.2|408
1582629300000|2020-02-25 11:15:00|11485.2|11479.2|11478.7|11472.7|11486.7|11480.7|11476.2|11470.2|369
1582629600000|2020-02-25 11:20:00|11478.2|11472.2|11480.2|11474.2|11482.2|11476.2|11478.2|11472.2|107
1582629900000|2020-02-25 11:25:00|11479.2|11473.2|11486.2|11480.2|11486.2|11480.2|11477.2|11471.2|223
1582630200000|2020-02-25 11:30:00|11487.2|11481.2|11495.2|11489.2|11496.2|11490.2|11483.7|11477.7|571
1582630500000|2020-02-25 11:35:00|11496.2|11490.2|11502.2|11496.2|11505.2|11499.2|11493.2|11487.2|1036
1582630800000|2020-02-25 11:40:00|11501.2|11495.2|11501.2|11495.2|11502.2|11496.2|11493.2|11487.2|488
1582631100000|2020-02-25 11:45:00|11500.7|11494.7|11498.2|11492.2|11502.2|11496.2|11497.2|11491.2|256
1582631400000|2020-02-25 11:50:00|11497.7|11491.7|11500.2|11494.2|11504.2|11498.2|11497.2|11491.2|302
1582631700000|2020-02-25 11:55:00|11499.2|11493.2|11494.2|11488.2|11500.2|11494.2|11493.2|11487.2|319
1582632000000|2020-02-25 12:00:00|11494.7|11488.7|11500.2|11494.2|11500.7|11494.7|11494.2|11488.2|199
1582632300000|2020-02-25 12:05:00|11500.7|11494.7|11500.2|11494.2|11503.2|11497.2|11498.2|11492.2|201
1582632600000|2020-02-25 12:10:00|11499.7|11493.7|11497.2|11491.2|11499.7|11493.7|11494.2|11488.2|217
1582632900000|2020-02-25 12:15:00|11496.2|11490.2|11499.2|11493.2|11501.2|11495.2|11496.2|11490.2|172
1582633200000|2020-02-25 12:20:00|11498.2|11492.2|11514.2|11508.2|11517.2|11511.2|11498.2|11492.2|1174
1582633500000|2020-02-25 12:25:00|11515.2|11509.2|11511.7|11505.7|11517.2|11511.2|11511.2|11505.2|427
1582633800000|2020-02-25 12:30:00|11511.2|11505.2|11513.2|11507.2|11515.2|11509.2|11508.2|11502.2|290
1582634100000|2020-02-25 12:35:00|11513.7|11507.7|11525.2|11519.2|11526.7|11520.7|11513.7|11507.7|834
1582634400000|2020-02-25 12:40:00|11524.7|11518.7|11525.2|11519.2|11526.2|11520.2|11520.2|11514.2|412
1582634700000|2020-02-25 12:45:00|11526.2|11520.2|11532.2|11526.2|11535.2|11529.2|11526.2|11520.2|863
1582635000000|2020-02-25 12:50:00|11531.2|11525.2|11535.2|11529.2|11536.2|11530.2|11527.2|11521.2|447
1582635300000|2020-02-25 12:55:00|11534.2|11528.2|11526.2|11520.2|11534.7|11528.7|11525.2|11519.2|346
1582635600000|2020-02-25 13:00:00|11526.7|11520.7|11521.2|11515.2|11527.2|11521.2|11517.2|11511.2|571
1582635900000|2020-02-25 13:05:00|11521.7|11515.7|11524.2|11518.2|11525.2|11519.2|11519.2|11513.2|193
1582636200000|2020-02-25 13:10:00|11525.2|11519.2|11524.2|11518.2|11531.2|11525.2|11523.2|11517.2|382
1582636500000|2020-02-25 13:15:00|11523.7|11517.7|11521.2|11515.2|11524.2|11518.2|11518.2|11512.2|345
1582636800000|2020-02-25 13:20:00|11522.2|11516.2|11515.7|11509.7|11523.7|11517.7|11515.2|11509.2|289
1582637100000|2020-02-25 13:25:00|11516.2|11510.2|11520.2|11514.2|11523.2|11517.2|11515.2|11509.2|314
1582637400000|2020-02-25 13:30:00|11519.7|11513.7|11520.2|11514.2|11521.2|11515.2|11514.2|11508.2|432
1582637700000|2020-02-25 13:35:00|11521.2|11515.2|11523.2|11517.2|11523.7|11517.7|11516.2|11510.2|238
1582638000000|2020-02-25 13:40:00|11522.7|11516.7|11518.7|11512.7|11526.7|11520.7|11518.2|11512.2|260
1582638300000|2020-02-25 13:45:00|11519.2|11513.2|11521.2|11515.2|11525.2|11519.2|11519.2|11513.2|113
1582638600000|2020-02-25 13:50:00|11522.2|11516.2|11523.2|11517.2|11526.2|11520.2|11516.2|11510.2|297
1582638900000|2020-02-25 13:55:00|11524.2|11518.2|11515.2|11509.2|11526.2|11520.2|11510.2|11504.2|551
1582639200000|2020-02-25 14:00:00|11514.2|11508.2|11506.7|11500.7|11516.2|11510.2|11505.2|11499.2|575
1582639500000|2020-02-25 14:05:00|11506.2|11500.2|11506.2|11500.2|11513.2|11507.2|11505.2|11499.2|354
1582639800000|2020-02-25 14:10:00|11506.7|11500.7|11510.2|11504.2|11511.2|11505.2|11506.7|11500.7|214
1582640100000|2020-02-25 14:15:00|11509.7|11503.7|11517.2|11511.2|11518.2|11512.2|11509.2|11503.2|309
1582640400000|2020-02-25 14:20:00|11517.7|11511.7|11516.2|11510.2|11518.2|11512.2|11514.7|11508.7|202
1582640700000|2020-02-25 14:25:00|11515.2|11509.2|11518.2|11512.2|11520.2|11514.2|11513.7|11507.7|223
1582641000000|2020-02-25 14:30:00|11517.2|11511.2|11495.2|11489.2|11525.2|11519.2|11493.2|11487.2|2108
1582641300000|2020-02-25 14:35:00|11494.2|11488.2|11498.2|11492.2|11513.2|11507.2|11492.7|11486.7|1909
1582641600000|2020-02-25 14:40:00|11497.7|11491.7|11488.2|11482.2|11500.2|11494.2|11488.2|11482.2|1608
1582641900000|2020-02-25 14:45:00|11489.2|11483.2|11489.2|11483.2|11490.2|11484.2|11477.2|11471.2|1887
1582642200000|2020-02-25 14:50:00|11488.2|11482.2|11500.2|11494.2|11504.2|11498.2|11482.2|11476.2|1553
1582642500000|2020-02-25 14:55:00|11499.2|11493.2|11496.7|11490.7|11501.2|11495.2|11490.2|11484.2|767
1582642800000|2020-02-25 15:00:00|11497.2|11491.2|11484.2|11478.2|11503.7|11497.7|11483.2|11477.2|1437
1582643100000|2020-02-25 15:05:00|11484.7|11478.7|11485.2|11479.2|11493.2|11487.2|11481.2|11475.2|640
1582643400000|2020-02-25 15:10:00|11486.2|11480.2|11480.7|11474.7|11489.7|11483.7|11478.2|11472.2|950
1582643700000|2020-02-25 15:15:00|11480.2|11474.2|11474.2|11468.2|11484.2|11478.2|11473.2|11467.2|866
1582644000000|2020-02-25 15:20:00|11473.2|11467.2|11466.2|11460.2|11474.2|11468.2|11466.2|11460.2|1142
1582644300000|2020-02-25 15:25:00|11466.7|11460.7|11453.2|11447.2|11467.2|11461.2|11446.2|11440.2|3158
1582644600000|2020-02-25 15:30:00|11452.7|11446.7|11449.2|11443.2|11459.2|11453.2|11440.2|11434.2|2186
1582644900000|2020-02-25 15:35:00|11448.7|11442.7|11452.2|11446.2|11455.2|11449.2|11441.2|11435.2|1328
1582645200000|2020-02-25 15:40:00|11451.7|11445.7|11460.2|11454.2|11462.2|11456.2|11446.2|11440.2|1312
1582645500000|2020-02-25 15:45:00|11460.7|11454.7|11445.2|11439.2|11462.2|11456.2|11443.2|11437.2|1033
1582645800000|2020-02-25 15:50:00|11444.2|11438.2|11423.7|11417.7|11445.2|11439.2|11412.2|11406.2|3604
1582646100000|2020-02-25 15:55:00|11424.2|11418.2|11430.2|11424.2|11431.2|11425.2|11418.2|11412.2|1328
1582646400000|2020-02-25 16:00:00|11429.7|11423.7|11423.2|11417.2|11435.2|11429.2|11421.2|11415.2|1176
1582646700000|2020-02-25 16:05:00|11422.7|11416.7|11416.2|11410.2|11432.2|11426.2|11414.2|11408.2|1250
1582647000000|2020-02-25 16:10:00|11415.2|11409.2|11420.2|11414.2|11430.2|11424.2|11414.2|11408.2|921
1582647300000|2020-02-25 16:15:00|11421.2|11415.2|11414.2|11408.2|11421.2|11415.2|11406.2|11400.2|1368
1582647600000|2020-02-25 16:20:00|11413.2|11407.2|11414.2|11408.2|11417.2|11411.2|11406.7|11400.7|824
1582647900000|2020-02-25 16:25:00|11414.7|11408.7|11423.2|11417.2|11427.2|11421.2|11413.2|11407.2|786
1582648200000|2020-02-25 16:30:00|11422.7|11416.7|11433.2|11427.2|11436.2|11430.2|11416.2|11410.2|1056
1582648500000|2020-02-25 16:35:00|11432.7|11426.7|11428.7|11422.7|11434.2|11428.2|11424.2|11418.2|793
1582648800000|2020-02-25 16:40:00|11429.2|11423.2|11415.2|11409.2|11431.7|11425.7|11414.2|11408.2|967
1582649100000|2020-02-25 16:45:00|11414.7|11408.7|11431.2|11425.2|11434.2|11428.2|11414.2|11408.2|636
1582649400000|2020-02-25 16:50:00|11430.2|11424.2|11439.7|11433.7|11443.2|11437.2|11427.2|11421.2|848
1582649700000|2020-02-25 16:55:00|11440.2|11434.2|11432.2|11426.2|11440.2|11434.2|11430.2|11424.2|345
1582650000000|2020-02-25 17:00:00|11434.2|11428.2|11428.7|11422.7|11437.2|11431.2|11428.7|11422.7|365
1582650300000|2020-02-25 17:05:00|11429.2|11423.2|11430.7|11424.7|11433.7|11427.7|11427.2|11421.2|265
1582650600000|2020-02-25 17:10:00|11430.2|11424.2|11429.2|11423.2|11437.2|11431.2|11428.2|11422.2|248
1582650900000|2020-02-25 17:15:00|11428.7|11422.7|11421.2|11415.2|11428.7|11422.7|11418.2|11412.2|477
1582651200000|2020-02-25 17:20:00|11420.7|11414.7|11420.2|11414.2|11423.7|11417.7|11416.7|11410.7|367
1582651500000|2020-02-25 17:25:00|11421.2|11415.2|11420.2|11414.2|11423.2|11417.2|11414.2|11408.2|295
1582651800000|2020-02-25 17:30:00|11421.2|11415.2|11425.2|11419.2|11425.2|11419.2|11415.7|11409.7|333
1582652100000|2020-02-25 17:35:00|11424.2|11418.2|11424.7|11418.7|11428.2|11422.2|11422.2|11416.2|209
1582652400000|2020-02-25 17:40:00|11424.2|11418.2|11408.7|11402.7|11425.2|11419.2|11405.2|11399.2|806
1582652700000|2020-02-25 17:45:00|11408.2|11402.2|11398.2|11392.2|11409.2|11403.2|11395.2|11389.2|1083
1582653000000|2020-02-25 17:50:00|11399.2|11393.2|11407.7|11401.7|11409.2|11403.2|11397.2|11391.2|346
1582653300000|2020-02-25 17:55:00|11408.2|11402.2|11400.2|11394.2|11409.2|11403.2|11399.2|11393.2|264
1582653600000|2020-02-25 18:00:00|11399.2|11393.2|11401.7|11395.7|11407.2|11401.2|11392.7|11386.7|748
1582653900000|2020-02-25 18:05:00|11401.2|11395.2|11408.2|11402.2|11409.2|11403.2|11400.2|11394.2|276
1582654200000|2020-02-25 18:10:00|11409.2|11403.2|11405.7|11399.7|11416.7|11410.7|11403.2|11397.2|436
1582654500000|2020-02-25 18:15:00|11403.7|11397.7|11396.2|11390.2|11409.2|11403.2|11389.2|11383.2|632
1582654800000|2020-02-25 18:20:00|11396.7|11390.7|11397.7|11391.7|11401.2|11395.2|11395.2|11389.2|172
1582655100000|2020-02-25 18:25:00|11398.2|11392.2|11398.7|11392.7|11403.2|11397.2|11393.2|11387.2|216
1582655400000|2020-02-25 18:30:00|11398.2|11392.2|11395.7|11389.7|11398.7|11392.7|11390.7|11384.7|268
1582655700000|2020-02-25 18:35:00|11395.2|11389.2|11392.2|11386.2|11396.7|11390.7|11389.2|11383.2|240
1582656000000|2020-02-25 18:40:00|11391.2|11385.2|11399.2|11393.2|11401.2|11395.2|11389.2|11383.2|347
1582656300000|2020-02-25 18:45:00|11398.2|11392.2|11394.2|11388.2|11402.2|11396.2|11393.2|11387.2|183
1582656600000|2020-02-25 18:50:00|11395.2|11389.2|11391.2|11385.2|11403.2|11397.2|11388.2|11382.2|311
1582656900000|2020-02-25 18:55:00|11391.7|11385.7|11382.7|11376.7|11392.2|11386.2|11382.7|11376.7|403
1582657200000|2020-02-25 19:00:00|11383.2|11377.2|11387.2|11381.2|11388.2|11382.2|11376.7|11370.7|807
1582657500000|2020-02-25 19:05:00|11386.7|11380.7|11366.7|11360.7|11388.2|11382.2|11362.7|11356.7|835
1582657800000|2020-02-25 19:10:00|11367.2|11361.2|11377.7|11371.7|11379.2|11373.2|11363.2|11357.2|586
1582658100000|2020-02-25 19:15:00|11378.2|11372.2|11369.7|11363.7|11379.2|11373.2|11365.2|11359.2|300
1582658400000|2020-02-25 19:20:00|11369.2|11363.2|11364.2|11358.2|11374.2|11368.2|11363.2|11357.2|308
1582658700000|2020-02-25 19:25:00|11363.7|11357.7|11351.2|11345.2|11368.7|11362.7|11350.2|11344.2|749
1582659000000|2020-02-25 19:30:00|11350.7|11344.7|11351.7|11345.7|11358.2|11352.2|11344.2|11338.2|751
1582659300000|2020-02-25 19:35:00|11351.2|11345.2|11344.2|11338.2|11355.2|11349.2|11341.2|11335.2|459
1582659600000|2020-02-25 19:40:00|11343.2|11337.2|11359.7|11353.7|11361.2|11355.2|11340.2|11334.2|568
1582659900000|2020-02-25 19:45:00|11360.2|11354.2|11366.7|11360.7|11368.7|11362.7|11354.2|11348.2|403
1582660200000|2020-02-25 19:50:00|11367.2|11361.2|11372.7|11366.7|11374.2|11368.2|11359.7|11353.7|295
1582660500000|2020-02-25 19:55:00|11373.2|11367.2|11365.7|11359.7|11374.2|11368.2|11364.7|11358.7|262
1582660800000|2020-02-25 20:00:00|11366.2|11360.2|11376.2|11370.2|11390.2|11384.2|11366.2|11360.2|688
1582661100000|2020-02-25 20:05:00|11375.2|11369.2|11382.7|11376.7|11388.2|11382.2|11375.2|11369.2|421
1582661400000|2020-02-25 20:10:00|11383.2|11377.2|11372.7|11366.7|11384.2|11378.2|11372.7|11366.7|156
1582661700000|2020-02-25 20:15:00|11372.2|11366.2|11371.7|11365.7|11382.2|11376.2|11370.2|11364.2|303
1582662000000|2020-02-25 20:20:00|11372.2|11366.2|11362.7|11356.7|11375.2|11369.2|11356.2|11350.2|283
1582662300000|2020-02-25 20:25:00|11363.2|11357.2|11363.7|11357.7|11366.7|11360.7|11358.7|11352.7|161
1582662600000|2020-02-25 20:30:00|11363.2|11357.2|11351.7|11345.7|11363.2|11357.2|11350.2|11344.2|248
1582662900000|2020-02-25 20:35:00|11352.7|11346.7|11348.7|11342.7|11353.2|11347.2|11347.2|11341.2|274
1582663200000|2020-02-25 20:40:00|11348.2|11342.2|11349.2|11343.2|11362.2|11356.2|11348.2|11342.2|358
1582663500000|2020-02-25 20:45:00|11349.7|11343.7|11350.2|11344.2|11360.2|11354.2|11349.7|11343.7|181
1582663800000|2020-02-25 20:50:00|11351.7|11345.7|11347.2|11341.2|11352.2|11346.2|11346.2|11340.2|376
1582664100000|2020-02-25 20:55:00|11346.7|11340.7|11342.7|11336.7|11348.2|11342.2|11340.2|11334.2|465
1582664400000|2020-02-25 21:00:00|11343.6|11329.6|11359.6|11345.6|11361|11347|11332|11318|1
1582664700000|2020-02-25 21:05:00|11360|11346|11358.2|11344.2|11360.4|11346.4|11343.7|11329.7|0
1582665000000|2020-02-25 21:10:00|11357.5|11343.5|11356.5|11342.5|11359.6|11345.6|11348.8|11334.8|0
1582665300000|2020-02-25 21:15:00|11356.6|11342.6|11357.5|11343.5|11358.2|11344.2|11356|11342|0
1582665600000|2020-02-25 21:20:00|11357.7|11343.7|11357.7|11343.7|11358.3|11344.3|11356.1|11342.1|0
1582665900000|2020-02-25 21:25:00|11357.3|11343.3|11353.3|11339.3|11357.3|11343.3|11352.7|11338.7|0
1582666200000|2020-02-25 21:30:00|11353.6|11339.6|11372.4|11358.4|11373.1|11359.1|11353.6|11339.6|0
1582666500000|2020-02-25 21:35:00|11373.1|11359.1|11379|11365|11383.3|11369.3|11369.5|11355.5|0
1582666800000|2020-02-25 21:40:00|11379.7|11365.7|11376.8|11362.8|11381.2|11367.2|11371|11357|0
1582667100000|2020-02-25 21:45:00|11376.1|11362.1|11379.7|11365.7|11388.4|11374.4|11376.1|11362.1|0
1582667400000|2020-02-25 21:50:00|11380.4|11366.4|11373.9|11359.9|11380.5|11366.5|11373.9|11359.9|0
1582667700000|2020-02-25 21:55:00|11374.7|11360.7|11372.6|11358.6|11374.7|11360.7|11370.3|11356.3|0
1582668000000|2020-02-25 22:00:00|11372.1|11358.1|11371.5|11357.5|11372.7|11358.7|11371.1|11357.1|0
1582668300000|2020-02-25 22:05:00|11371.4|11357.4|11369.1|11355.1|11372.3|11358.3|11369.1|11355.1|0
1582668600000|2020-02-25 22:10:00|11369|11355|11369|11355|11371.1|11357.1|11368.3|11354.3|0
1582668900000|2020-02-25 22:15:00|11368.8|11354.8|11356.9|11342.9|11368.8|11354.8|11356.9|11342.9|0
1582669200000|2020-02-25 22:20:00|11356.4|11342.4|11357.5|11343.5|11360.1|11346.1|11355|11341|0
1582669500000|2020-02-25 22:25:00|11357.9|11343.9|11355|11341|11357.9|11343.9|11354.3|11340.3|0
1582669800000|2020-02-25 22:30:00|11354|11340|11357.2|11343.2|11357.7|11343.7|11353.9|11339.9|0
1582670100000|2020-02-25 22:35:00|11357.5|11343.5|11357|11343|11358.5|11344.5|11357|11343|0
1582670400000|2020-02-25 22:40:00|11357.2|11343.2|11356|11342|11358.4|11344.4|11355.9|11341.9|0
1582670700000|2020-02-25 22:45:00|11357.2|11343.2|11354.4|11340.4|11357.8|11343.8|11354.4|11340.4|0
1582671000000|2020-02-25 22:50:00|11355.6|11341.6|11357.5|11343.5|11358.9|11344.9|11355.6|11341.6|0
1582671300000|2020-02-25 22:55:00|11357.4|11343.4|11361.1|11347.1|11363.1|11349.1|11357.4|11343.4|0
1582671600000|2020-02-25 23:00:00|11370.3|11356.3|11375.5|11361.5|11384.2|11370.2|11363.2|11349.2|0
1582671900000|2020-02-25 23:05:00|11374.8|11360.8|11393.7|11379.7|11395.2|11381.2|11374|11360|0
1582672200000|2020-02-25 23:10:00|11393|11379|11395.3|11381.3|11395.3|11381.3|11390.1|11376.1|0
1582672500000|2020-02-25 23:15:00|11394.6|11380.6|11391.7|11377.7|11398.9|11384.9|11390.3|11376.3|0
1582672800000|2020-02-25 23:20:00|11392.4|11378.4|11388.4|11374.4|11394.6|11380.6|11385.2|11371.2|0
1582673100000|2020-02-25 23:25:00|11389.1|11375.1|11396.4|11382.4|11397.8|11383.8|11389.1|11375.1|0
1582673400000|2020-02-25 23:30:00|11397.1|11383.1|11400.7|11386.7|11401.5|11387.5|11392.4|11378.4|0
1582673700000|2020-02-25 23:35:00|11401.5|11387.5|11391.2|11377.2|11401.5|11387.5|11387|11373|0
1582674000000|2020-02-25 23:40:00|11391.9|11377.9|11399.9|11385.9|11400.6|11386.6|11391.2|11377.2|0
1582674300000|2020-02-25 23:45:00|11400.6|11386.6|11411.5|11397.5|11414.4|11400.4|11398.5|11384.5|0
1582674600000|2020-02-25 23:50:00|11412.2|11398.2|11407.5|11393.5|11412.9|11398.9|11406|11392|0
1582674900000|2020-02-25 23:55:00|11407.1|11393.1|11409.3|11395.3|11409.3|11395.3|11400.6|11386.6|0
1582675200000|2020-02-26 00:00:00|11408.9|11394.9|11406.4|11392.4|11411.5|11397.5|11402.1|11388.1|0
1582675500000|2020-02-26 00:05:00|11405.7|11391.7|11410|11396|11410.8|11396.8|11404.2|11390.2|0
1582675800000|2020-02-26 00:10:00|11409.7|11395.7|11393.4|11379.4|11409.7|11395.7|11389|11375|0
1582676100000|2020-02-26 00:15:00|11392.7|11378.7|11404.5|11390.5|11420.7|11406.7|11391.9|11377.9|0
1582676400000|2020-02-26 00:20:00|11404.9|11390.9|11418.2|11404.2|11418.9|11404.9|11401.1|11387.1|0
1582676700000|2020-02-26 00:25:00|11416.6|11402.6|11424|11410|11424.3|11410.3|11408.8|11394.8|0
1582677000000|2020-02-26 00:30:00|11423.6|11409.6|11418.6|11404.6|11423.6|11409.6|11417.8|11403.8|0
1582677300000|2020-02-26 00:35:00|11418.2|11404.2|11405|11391|11420.4|11406.4|11402.3|11388.3|0
1582677600000|2020-02-26 00:40:00|11404.7|11390.7|11416.3|11402.3|11418.2|11404.2|11404.5|11390.5|0
1582677900000|2020-02-26 00:45:00|11382.4|11378.4|11404.4|11400.4|11415.9|11411.9|11374.4|11370.4|7764
1582678200000|2020-02-26 00:50:00|11402.4|11398.4|11386.9|11382.9|11404.9|11400.9|11380.9|11376.9|3478
1582678500000|2020-02-26 00:55:00|11386.4|11382.4|11386.4|11382.4|11396.9|11392.9|11373.4|11369.4|3545
1582678800000|2020-02-26 01:00:00|11385.9|11381.9|11377.9|11373.9|11412.9|11408.9|11365.4|11361.4|9160
1582679100000|2020-02-26 01:05:00|11378.9|11374.9|11416.9|11412.9|11433.9|11429.9|11370.9|11366.9|8624
1582679400000|2020-02-26 01:10:00|11415.4|11411.4|11428.4|11424.4|11430.9|11426.9|11414.4|11410.4|3887
1582679700000|2020-02-26 01:15:00|11428.9|11424.9|11419.9|11415.9|11444.9|11440.9|11419.9|11415.9|5995
1582680000000|2020-02-26 01:20:00|11419.4|11415.4|11417.4|11413.4|11427.9|11423.9|11400.9|11396.9|4776
1582680300000|2020-02-26 01:25:00|11417.9|11413.9|11414.9|11410.9|11421.9|11417.9|11402.9|11398.9|2684
1582680600000|2020-02-26 01:30:00|11414.4|11410.4|11439.9|11435.9|11442.4|11438.4|11413.9|11409.9|5548
1582680900000|2020-02-26 01:35:00|11440.9|11436.9|11453.9|11449.9|11453.9|11449.9|11434.9|11430.9|5009
1582681200000|2020-02-26 01:40:00|11453.4|11449.4|11432.4|11428.4|11455.9|11451.9|11425.9|11421.9|4424
1582681500000|2020-02-26 01:45:00|11432.9|11428.9|11415.9|11411.9|11440.9|11436.9|11410.9|11406.9|4122
1582681800000|2020-02-26 01:50:00|11415.4|11411.4|11423.9|11419.9|11433.9|11429.9|11413.9|11409.9|2787
1582682100000|2020-02-26 01:55:00|11424.4|11420.4|11420.9|11416.9|11434.9|11430.9|11416.9|11412.9|1929
1582682400000|2020-02-26 02:00:00|11421.9|11417.9|11407.4|11403.4|11422.9|11418.9|11394.9|11390.9|5465
1582682700000|2020-02-26 02:05:00|11407.9|11403.9|11424.9|11420.9|11424.9|11420.9|11405.9|11401.9|3080
1582683000000|2020-02-26 02:10:00|11425.4|11421.4|11443.9|11439.9|11444.9|11440.9|11422.9|11418.9|4015
1582683300000|2020-02-26 02:15:00|11444.4|11440.4|11444.9|11440.9|11453.4|11449.4|11440.9|11436.9|3838
1582683600000|2020-02-26 02:20:00|11443.9|11439.9|11449.9|11445.9|11450.4|11446.4|11434.4|11430.4|2719
1582683900000|2020-02-26 02:25:00|11450.9|11446.9|11460.9|11456.9|11462.9|11458.9|11446.9|11442.9|4115
1582684200000|2020-02-26 02:30:00|11462.9|11458.9|11471.9|11467.9|11472.9|11468.9|11461.9|11457.9|4159
1582684500000|2020-02-26 02:35:00|11472.4|11468.4|11472.4|11468.4|11480.9|11476.9|11469.4|11465.4|3175
1582684800000|2020-02-26 02:40:00|11471.9|11467.9|11474.9|11470.9|11474.9|11470.9|11463.9|11459.9|2320
1582685100000|2020-02-26 02:45:00|11475.9|11471.9|11459.4|11455.4|11480.9|11476.9|11455.9|11451.9|3081
1582685400000|2020-02-26 02:50:00|11458.9|11454.9|11456.4|11452.4|11463.9|11459.9|11453.4|11449.4|1705
1582685700000|2020-02-26 02:55:00|11455.9|11451.9|11455.9|11451.9|11461.9|11457.9|11450.9|11446.9|1467
1582686000000|2020-02-26 03:00:00|11456.9|11452.9|11456.4|11452.4|11462.9|11458.9|11453.9|11449.9|1476
1582686300000|2020-02-26 03:05:00|11455.9|11451.9|11454.9|11450.9|11458.9|11454.9|11441.9|11437.9|2534
1582686600000|2020-02-26 03:10:00|11455.9|11451.9|11459.4|11455.4|11461.9|11457.9|11451.9|11447.9|1291
1582686900000|2020-02-26 03:15:00|11459.9|11455.9|11444.9|11440.9|11460.9|11456.9|11443.9|11439.9|1033
1582687200000|2020-02-26 03:20:00|11445.9|11441.9|11449.9|11445.9|11450.9|11446.9|11443.9|11439.9|792
1582687500000|2020-02-26 03:25:00|11449.4|11445.4|11459.9|11455.9|11460.9|11456.9|11447.9|11443.9|1233
1582687800000|2020-02-26 03:30:00|11458.9|11454.9|11453.4|11449.4|11459.9|11455.9|11441.9|11437.9|1853
1582688100000|2020-02-26 03:35:00|11452.9|11448.9|11457.9|11453.9|11460.9|11456.9|11451.9|11447.9|962
1582688400000|2020-02-26 03:40:00|11456.9|11452.9|11464.9|11460.9|11465.9|11461.9|11454.9|11450.9|1110
1582688700000|2020-02-26 03:45:00|11465.9|11461.9|11465.9|11461.9|11467.9|11463.9|11461.9|11457.9|845
1582689000000|2020-02-26 03:50:00|11465.4|11461.4|11455.9|11451.9|11465.9|11461.9|11454.9|11450.9|906
1582689300000|2020-02-26 03:55:00|11454.9|11450.9|11451.9|11447.9|11458.9|11454.9|11448.9|11444.9|1315
1582689600000|2020-02-26 04:00:00|11450.9|11446.9|11442.9|11438.9|11451.9|11447.9|11442.9|11438.9|1050
1582689900000|2020-02-26 04:05:00|11441.9|11437.9|11432.4|11428.4|11442.9|11438.9|11423.9|11419.9|3038
1582690200000|2020-02-26 04:10:00|11431.9|11427.9|11424.9|11420.9|11432.9|11428.9|11421.9|11417.9|1693
1582690500000|2020-02-26 04:15:00|11423.9|11419.9|11424.9|11420.9|11424.9|11420.9|11417.9|11413.9|1977
1582690800000|2020-02-26 04:20:00|11425.9|11421.9|11425.9|11421.9|11428.9|11424.9|11421.9|11417.9|1072
1582691100000|2020-02-26 04:25:00|11424.9|11420.9|11427.9|11423.9|11431.9|11427.9|11423.4|11419.4|960
1582691400000|2020-02-26 04:30:00|11428.4|11424.4|11425.9|11421.9|11430.9|11426.9|11421.9|11417.9|922
1582691700000|2020-02-26 04:35:00|11424.9|11420.9|11434.9|11430.9|11439.9|11435.9|11424.9|11420.9|1780
1582692000000|2020-02-26 04:40:00|11433.9|11429.9|11430.9|11426.9|11435.9|11431.9|11428.9|11424.9|484
1582692300000|2020-02-26 04:45:00|11430.4|11426.4|11434.4|11430.4|11435.9|11431.9|11428.9|11424.9|641
1582692600000|2020-02-26 04:50:00|11433.9|11429.9|11431.9|11427.9|11434.9|11430.9|11429.9|11425.9|379
1582692900000|2020-02-26 04:55:00|11431.4|11427.4|11419.9|11415.9|11431.4|11427.4|11415.9|11411.9|2246
1582693200000|2020-02-26 05:00:00|11418.9|11414.9|11410.9|11406.9|11422.4|11418.4|11408.9|11404.9|3133
1582693500000|2020-02-26 05:05:00|11409.9|11405.9|11417.4|11413.4|11417.9|11413.9|11409.9|11405.9|1751
1582693800000|2020-02-26 05:10:00|11417.9|11413.9|11425.9|11421.9|11428.9|11424.9|11416.9|11412.9|1929
1582694100000|2020-02-26 05:15:00|11426.9|11422.9|11418.9|11414.9|11426.9|11422.9|11416.9|11412.9|1295
1582694400000|2020-02-26 05:20:00|11418.4|11414.4|11424.9|11420.9|11425.9|11421.9|11412.9|11408.9|1438
1582694700000|2020-02-26 05:25:00|11424.4|11420.4|11423.9|11419.9|11430.9|11426.9|11416.9|11412.9|2415
1582695000000|2020-02-26 05:30:00|11424.9|11420.9|11424.9|11420.9|11428.9|11424.9|11421.9|11417.9|2179
1582695300000|2020-02-26 05:35:00|11425.9|11421.9|11420.9|11416.9|11425.9|11421.9|11417.9|11413.9|1479
1582695600000|2020-02-26 05:40:00|11420.4|11416.4|11419.9|11415.9|11422.9|11418.9|11418.9|11414.9|2299
1582695900000|2020-02-26 05:45:00|11426.9|11412.9|11427.1|11413.1|11427.4|11413.4|11421.1|11407.1|29
1582696200000|2020-02-26 05:50:00|11426.9|11412.9|11428.3|11414.3|11429.4|11415.4|11423.7|11409.7|0
1582696500000|2020-02-26 05:55:00|11428.1|11414.1|11430.7|11416.7|11434.4|11420.4|11428|11414|0
1582696800000|2020-02-26 06:00:00|11431|11417|11420.1|11406.1|11431|11417|11419.5|11405.5|0
1582697100000|2020-02-26 06:05:00|11420.2|11406.2|11412.5|11398.5|11422.4|11408.4|11409.1|11395.1|0
1582697400000|2020-02-26 06:10:00|11412.2|11398.2|11400.9|11386.9|11412.9|11398.9|11399|11385|0
1582697700000|2020-02-26 06:15:00|11400.7|11386.7|11404.7|11390.7|11409|11395|11393.4|11379.4|0
1582698000000|2020-02-26 06:20:00|11404.3|11390.3|11405.5|11391.5|11408.5|11394.5|11403.3|11389.3|0
1582698300000|2020-02-26 06:25:00|11405.4|11391.4|11407|11393|11409.2|11395.2|11405|11391|0
1582698600000|2020-02-26 06:30:00|11406.9|11392.9|11406.4|11392.4|11409.6|11395.6|11405.6|11391.6|0
1582698900000|2020-02-26 06:35:00|11406.5|11392.5|11408|11394|11411.6|11397.6|11404.6|11390.6|0
1582699200000|2020-02-26 06:40:00|11407.8|11393.8|11403.6|11389.6|11407.9|11393.9|11400.2|11386.2|0
1582699500000|2020-02-26 06:45:00|11403.7|11389.7|11408.1|11394.1|11408.1|11394.1|11403.6|11389.6|0
1582699800000|2020-02-26 06:50:00|11408|11394|11401.8|11387.8|11408.1|11394.1|11401.3|11387.3|0
1582700100000|2020-02-26 06:55:00|11399.9|11385.9|11389.4|11375.4|11400.4|11386.4|11385.7|11371.7|0
1582700400000|2020-02-26 07:00:00|11389|11375|11382.4|11376.4|11393.4|11387.4|11378.9|11372.9|1972
1582700700000|2020-02-26 07:05:00|11382.9|11376.9|11401.9|11395.9|11403.4|11397.4|11381.9|11375.9|883
1582701000000|2020-02-26 07:10:00|11400.9|11394.9|11394.4|11388.4|11401.9|11395.9|11392.9|11386.9|584
1582701300000|2020-02-26 07:15:00|11393.9|11387.9|11394.9|11388.9|11396.9|11390.9|11387.4|11381.4|568
1582701600000|2020-02-26 07:20:00|11394.4|11388.4|11391.9|11385.9|11394.9|11388.9|11387.9|11381.9|560
1582701900000|2020-02-26 07:25:00|11392.9|11386.9|11394.4|11388.4|11401.9|11395.9|11391.9|11385.9|500
1582702200000|2020-02-26 07:30:00|11393.9|11387.9|11389.4|11383.4|11394.9|11388.9|11387.9|11381.9|487
1582702500000|2020-02-26 07:35:00|11389.9|11383.9|11397.9|11391.9|11397.9|11391.9|11389.9|11383.9|343
1582702800000|2020-02-26 07:40:00|11398.9|11392.9|11395.4|11389.4|11398.9|11392.9|11389.9|11383.9|265
1582703100000|2020-02-26 07:45:00|11394.9|11388.9|11406.9|11400.9|11407.9|11401.9|11392.9|11386.9|609
1582703400000|2020-02-26 07:50:00|11405.9|11399.9|11404.9|11398.9|11407.9|11401.9|11402.9|11396.9|419
1582703700000|2020-02-26 07:55:00|11405.4|11399.4|11425.9|11419.9|11425.9|11419.9|11404.9|11398.9|1190
1582704000000|2020-02-26 08:00:00|11424.9|11418.9|11423.9|11417.9|11428.9|11422.9|11418.9|11412.9|1235
1582704300000|2020-02-26 08:05:00|11423.4|11417.4|11429.9|11423.9|11433.9|11427.9|11422.9|11416.9|941
1582704600000|2020-02-26 08:10:00|11430.9|11424.9|11425.4|11419.4|11430.9|11424.9|11418.9|11412.9|577
1582704900000|2020-02-26 08:15:00|11425.9|11419.9|11421.9|11415.9|11431.9|11425.9|11415.9|11409.9|800
1582705200000|2020-02-26 08:20:00|11422.9|11416.9|11424.9|11418.9|11426.9|11420.9|11417.9|11411.9|427
1582705500000|2020-02-26 08:25:00|11423.9|11417.9|11414.9|11408.9|11427.4|11421.4|11414.9|11408.9|607
1582705800000|2020-02-26 08:30:00|11415.4|11409.4|11418.4|11412.4|11423.9|11417.9|11415.4|11409.4|707
1582706100000|2020-02-26 08:35:00|11417.9|11411.9|11411.4|11405.4|11421.9|11415.9|11411.4|11405.4|371
1582706400000|2020-02-26 08:40:00|11410.9|11404.9|11396.4|11390.4|11411.9|11405.9|11391.9|11385.9|1632
1582706700000|2020-02-26 08:45:00|11395.9|11389.9|11381.9|11375.9|11397.9|11391.9|11376.9|11370.9|1666
1582707000000|2020-02-26 08:50:00|11382.9|11376.9|11377.9|11371.9|11386.9|11380.9|11372.4|11366.4|1564
1582707300000|2020-02-26 08:55:00|11378.9|11372.9|11383.9|11377.9|11385.9|11379.9|11373.9|11367.9|811
1582707600000|2020-02-26 09:00:00|11382.9|11376.9|11353.9|11347.9|11382.9|11376.9|11353.9|11347.9|2414
1582707900000|2020-02-26 09:05:00|11353.4|11347.4|11327.9|11321.9|11353.4|11347.4|11323.9|11317.9|3288
1582708200000|2020-02-26 09:10:00|11326.9|11320.9|11342.4|11336.4|11342.9|11336.9|11307.9|11301.9|2722
1582708500000|2020-02-26 09:15:00|11341.9|11335.9|11345.9|11339.9|11359.9|11353.9|11336.9|11330.9|2189
1582708800000|2020-02-26 09:20:00|11346.4|11340.4|11347.9|11341.9|11351.4|11345.4|11334.9|11328.9|1313
1582709100000|2020-02-26 09:25:00|11348.4|11342.4|11353.9|11347.9|11356.9|11350.9|11340.9|11334.9|1104
1582709400000|2020-02-26 09:30:00|11354.9|11348.9|11354.9|11348.9|11357.9|11351.9|11340.9|11334.9|880
1582709700000|2020-02-26 09:35:00|11353.9|11347.9|11368.9|11362.9|11377.9|11371.9|11349.9|11343.9|1511
1582710000000|2020-02-26 09:40:00|11369.4|11363.4|11362.9|11356.9|11377.9|11371.9|11361.4|11355.4|1459
1582710300000|2020-02-26 09:45:00|11363.9|11357.9|11355.9|11349.9|11369.9|11363.9|11353.9|11347.9|838
1582710600000|2020-02-26 09:50:00|11356.4|11350.4|11367.4|11361.4|11370.9|11364.9|11356.4|11350.4|720
1582710900000|2020-02-26 09:55:00|11367.9|11361.9|11358.4|11352.4|11367.9|11361.9|11356.9|11350.9|338
1582711200000|2020-02-26 10:00:00|11358.9|11352.9|11372.9|11366.9|11373.9|11367.9|11358.9|11352.9|600
1582711500000|2020-02-26 10:05:00|11371.9|11365.9|11387.9|11381.9|11389.9|11383.9|11371.9|11365.9|1548
1582711800000|2020-02-26 10:10:00|11388.4|11382.4|11374.9|11368.9|11389.4|11383.4|11374.9|11368.9|628
1582712100000|2020-02-26 10:15:00|11375.4|11369.4|11382.9|11376.9|11388.9|11382.9|11375.4|11369.4|625
1582712400000|2020-02-26 10:20:00|11383.4|11377.4|11381.9|11375.9|11396.9|11390.9|11379.4|11373.4|896
1582712700000|2020-02-26 10:25:00|11381.4|11375.4|11387.4|11381.4|11391.9|11385.9|11377.4|11371.4|472
1582713000000|2020-02-26 10:30:00|11387.9|11381.9|11383.9|11377.9|11388.9|11382.9|11380.9|11374.9|431
1582713300000|2020-02-26 10:35:00|11384.4|11378.4|11377.9|11371.9|11385.9|11379.9|11376.9|11370.9|360
1582713600000|2020-02-26 10:40:00|11377.4|11371.4|11378.9|11372.9|11380.9|11374.9|11369.9|11363.9|614
1582713900000|2020-02-26 10:45:00|11379.4|11373.4|11363.4|11357.4|11381.9|11375.9|11362.9|11356.9|713
1582714200000|2020-02-26 10:50:00|11363.9|11357.9|11365.4|11359.4|11369.9|11363.9|11361.9|11355.9|591
1582714500000|2020-02-26 10:55:00|11364.9|11358.9|11364.9|11358.9|11370.9|11364.9|11362.9|11356.9|356
1582714800000|2020-02-26 11:00:00|11365.9|11359.9|11374.9|11368.9|11374.9|11368.9|11364.9|11358.9|413
1582715100000|2020-02-26 11:05:00|11375.9|11369.9|11379.9|11373.9|11385.9|11379.9|11374.9|11368.9|550
1582715400000|2020-02-26 11:10:00|11378.9|11372.9|11380.9|11374.9|11384.4|11378.4|11375.9|11369.9|390
1582715700000|2020-02-26 11:15:00|11381.4|11375.4|11379.4|11373.4|11382.9|11376.9|11376.9|11370.9|287
1582716000000|2020-02-26 11:20:00|11378.9|11372.9|11394.4|11388.4|11395.9|11389.9|11378.9|11372.9|859
1582716300000|2020-02-26 11:25:00|11393.9|11387.9|11396.9|11390.9|11407.4|11401.4|11392.9|11386.9|1166
1582716600000|2020-02-26 11:30:00|11397.4|11391.4|11393.4|11387.4|11399.9|11393.9|11391.9|11385.9|518
1582716900000|2020-02-26 11:35:00|11393.9|11387.9|11409.4|11403.4|11409.9|11403.9|11393.4|11387.4|654
1582717200000|2020-02-26 11:40:00|11408.9|11402.9|11417.9|11411.9|11418.9|11412.9|11406.9|11400.9|980
1582717500000|2020-02-26 11:45:00|11418.9|11412.9|11408.9|11402.9|11418.9|11412.9|11408.9|11402.9|650
1582717800000|2020-02-26 11:50:00|11408.4|11402.4|11403.4|11397.4|11409.9|11403.9|11400.9|11394.9|588
1582718100000|2020-02-26 11:55:00|11403.9|11397.9|11395.9|11389.9|11404.9|11398.9|11394.9|11388.9|458
1582718400000|2020-02-26 12:00:00|11396.4|11390.4|11394.9|11388.9|11403.4|11397.4|11385.9|11379.9|1190
1582718700000|2020-02-26 12:05:00|11393.9|11387.9|11410.9|11404.9|11410.9|11404.9|11392.4|11386.4|672
1582719000000|2020-02-26 12:10:00|11410.4|11404.4|11405.9|11399.9|11412.9|11406.9|11398.4|11392.4|646
1582719300000|2020-02-26 12:15:00|11406.9|11400.9|11398.4|11392.4|11408.9|11402.9|11396.9|11390.9|435
1582719600000|2020-02-26 12:20:00|11398.9|11392.9|11395.4|11389.4|11398.9|11392.9|11389.9|11383.9|562
1582719900000|2020-02-26 12:25:00|11394.9|11388.9|11396.4|11390.4|11399.9|11393.9|11389.9|11383.9|438
1582720200000|2020-02-26 12:30:00|11395.9|11389.9|11390.9|11384.9|11398.9|11392.9|11388.9|11382.9|432
1582720500000|2020-02-26 12:35:00|11391.4|11385.4|11383.9|11377.9|11393.9|11387.9|11380.9|11374.9|651
1582720800000|2020-02-26 12:40:00|11384.4|11378.4|11395.9|11389.9|11397.9|11391.9|11383.9|11377.9|627
1582721100000|2020-02-26 12:45:00|11394.9|11388.9|11404.9|11398.9|11404.9|11398.9|11393.9|11387.9|557
1582721400000|2020-02-26 12:50:00|11405.4|11399.4|11403.9|11397.9|11407.9|11401.9|11399.9|11393.9|479
1582721700000|2020-02-26 12:55:00|11403.4|11397.4|11406.9|11400.9|11412.9|11406.9|11398.9|11392.9|593
1582722000000|2020-02-26 13:00:00|11407.9|11401.9|11405.4|11399.4|11410.9|11404.9|11403.9|11397.9|348
1582722300000|2020-02-26 13:05:00|11404.9|11398.9|11399.9|11393.9|11412.9|11406.9|11399.9|11393.9|477
1582722600000|2020-02-26 13:10:00|11400.9|11394.9|11394.9|11388.9|11404.9|11398.9|11393.9|11387.9|541
1582722900000|2020-02-26 13:15:00|11395.4|11389.4|11409.9|11403.9|11409.9|11403.9|11395.4|11389.4|498
1582723200000|2020-02-26 13:20:00|11410.9|11404.9|11417.9|11411.9|11417.9|11411.9|11406.9|11400.9|632
1582723500000|2020-02-26 13:25:00|11418.4|11412.4|11416.4|11410.4|11422.9|11416.9|11415.9|11409.9|838
1582723800000|2020-02-26 13:30:00|11416.9|11410.9|11424.9|11418.9|11431.4|11425.4|11414.4|11408.4|1077
1582724100000|2020-02-26 13:35:00|11425.9|11419.9|11438.4|11432.4|11441.4|11435.4|11424.9|11418.9|1235
1582724400000|2020-02-26 13:40:00|11438.9|11432.9|11429.9|11423.9|11440.9|11434.9|11427.9|11421.9|806
1582724700000|2020-02-26 13:45:00|11429.4|11423.4|11429.9|11423.9|11439.9|11433.9|11428.9|11422.9|645
1582725000000|2020-02-26 13:50:00|11428.9|11422.9|11427.4|11421.4|11431.9|11425.9|11421.9|11415.9|767
1582725300000|2020-02-26 13:55:00|11426.9|11420.9|11426.9|11420.9|11430.4|11424.4|11421.9|11415.9|498
1582725600000|2020-02-26 14:00:00|11425.9|11419.9|11427.4|11421.4|11431.9|11425.9|11425.9|11419.9|405
1582725900000|2020-02-26 14:05:00|11426.9|11420.9|11427.9|11421.9|11427.9|11421.9|11420.9|11414.9|472
1582726200000|2020-02-26 14:10:00|11427.4|11421.4|11430.9|11424.9|11433.9|11427.9|11425.9|11419.9|481
1582726500000|2020-02-26 14:15:00|11431.9|11425.9|11435.4|11429.4|11437.9|11431.9|11430.9|11424.9|526
1582726800000|2020-02-26 14:20:00|11434.9|11428.9|11442.9|11436.9|11446.9|11440.9|11433.4|11427.4|709
1582727100000|2020-02-26 14:25:00|11441.9|11435.9|11431.9|11425.9|11442.9|11436.9|11431.9|11425.9|435
1582727400000|2020-02-26 14:30:00|11430.9|11424.9|11438.4|11432.4|11449.4|11443.4|11424.9|11418.9|2242
1582727700000|2020-02-26 14:35:00|11437.9|11431.9|11454.9|11448.9|11455.9|11449.9|11435.9|11429.9|1629
1582728000000|2020-02-26 14:40:00|11455.4|11449.4|11479.9|11473.9|11486.4|11480.4|11454.9|11448.9|3085
1582728300000|2020-02-26 14:45:00|11479.4|11473.4|11474.9|11468.9|11482.9|11476.9|11471.9|11465.9|1680
1582728600000|2020-02-26 14:50:00|11475.4|11469.4|11474.9|11468.9|11476.9|11470.9|11464.9|11458.9|1338
1582728900000|2020-02-26 14:55:00|11474.4|11468.4|11466.4|11460.4|11474.9|11468.9|11455.9|11449.9|1267
1582729200000|2020-02-26 15:00:00|11465.9|11459.9|11458.4|11452.4|11466.9|11460.9|11455.9|11449.9|964
1582729500000|2020-02-26 15:05:00|11458.9|11452.9|11459.9|11453.9|11461.9|11455.9|11447.9|11441.9|1315
1582729800000|2020-02-26 15:10:00|11460.9|11454.9|11467.9|11461.9|11467.9|11461.9|11448.9|11442.9|1097
1582730100000|2020-02-26 15:15:00|11466.9|11460.9|11470.9|11464.9|11473.9|11467.9|11466.4|11460.4|1160
1582730400000|2020-02-26 15:20:00|11471.4|11465.4|11464.9|11458.9|11473.9|11467.9|11459.9|11453.9|949
1582730700000|2020-02-26 15:25:00|11465.4|11459.4|11463.9|11457.9|11474.9|11468.9|11461.9|11455.9|764
1582731000000|2020-02-26 15:30:00|11464.9|11458.9|11470.9|11464.9|11473.9|11467.9|11463.9|11457.9|870
1582731300000|2020-02-26 15:35:00|11471.9|11465.9|11466.4|11460.4|11474.9|11468.9|11464.9|11458.9|820
1582731600000|2020-02-26 15:40:00|11466.9|11460.9|11472.9|11466.9|11474.9|11468.9|11465.9|11459.9|802
1582731900000|2020-02-26 15:45:00|11473.4|11467.4|11469.4|11463.4|11473.9|11467.9|11465.9|11459.9|636
1582732200000|2020-02-26 15:50:00|11469.9|11463.9|11463.9|11457.9|11471.9|11465.9|11462.9|11456.9|706
1582732500000|2020-02-26 15:55:00|11464.4|11458.4|11457.4|11451.4|11466.9|11460.9|11456.9|11450.9|594
1582732800000|2020-02-26 16:00:00|11457.9|11451.9|11458.4|11452.4|11461.9|11455.9|11452.9|11446.9|660
1582733100000|2020-02-26 16:05:00|11458.9|11452.9|11449.9|11443.9|11458.9|11452.9|11448.9|11442.9|587
1582733400000|2020-02-26 16:10:00|11450.9|11444.9|11444.9|11438.9|11450.9|11444.9|11438.9|11432.9|844
1582733700000|2020-02-26 16:15:00|11443.9|11437.9|11455.4|11449.4|11457.9|11451.9|11442.9|11436.9|598
1582734000000|2020-02-26 16:20:00|11455.9|11449.9|11460.9|11454.9|11460.9|11454.9|11453.9|11447.9|577
1582734300000|2020-02-26 16:25:00|11461.4|11455.4|11460.4|11454.4|11463.9|11457.9|11457.9|11451.9|316
1582734600000|2020-02-26 16:30:00|11459.9|11453.9|11455.9|11449.9|11459.9|11453.9|11451.4|11445.4|368
1582734900000|2020-02-26 16:35:00|11456.4|11450.4|11457.4|11451.4|11457.9|11451.9|11446.9|11440.9|325
1582735200000|2020-02-26 16:40:00|11456.9|11450.9|11448.9|11442.9|11459.9|11453.9|11447.9|11441.9|332
1582735500000|2020-02-26 16:45:00|11449.4|11443.4|11445.4|11439.4|11449.4|11443.4|11442.9|11436.9|439
1582735800000|2020-02-26 16:50:00|11444.9|11438.9|11434.9|11428.9|11445.9|11439.9|11434.4|11428.4|528
1582736100000|2020-02-26 16:55:00|11433.9|11427.9|11434.9|11428.9|11435.9|11429.9|11428.9|11422.9|667
1582736400000|2020-02-26 17:00:00|11435.4|11429.4|11416.9|11410.9|11435.9|11429.9|11416.9|11410.9|1291
1582736700000|2020-02-26 17:05:00|11417.4|11411.4|11405.4|11399.4|11417.4|11411.4|11397.4|11391.4|1580
1582737000000|2020-02-26 17:10:00|11404.9|11398.9|11408.4|11402.4|11410.9|11404.9|11402.9|11396.9|493
1582737300000|2020-02-26 17:15:00|11407.9|11401.9|11408.4|11402.4|11408.9|11402.9|11388.9|11382.9|1039
1582737600000|2020-02-26 17:20:00|11407.9|11401.9|11417.4|11411.4|11417.9|11411.9|11405.9|11399.9|876
1582737900000|2020-02-26 17:25:00|11417.9|11411.9|11419.4|11413.4|11419.9|11413.9|11411.9|11405.9|402
1582738200000|2020-02-26 17:30:00|11420.9|11414.9|11435.9|11429.9|11437.9|11431.9|11420.4|11414.4|708
1582738500000|2020-02-26 17:35:00|11436.4|11430.4|11433.4|11427.4|11439.9|11433.9|11425.9|11419.9|479
1582738800000|2020-02-26 17:40:00|11432.9|11426.9|11422.4|11416.4|11435.9|11429.9|11421.4|11415.4|347
1582739100000|2020-02-26 17:45:00|11422.9|11416.9|11424.9|11418.9|11434.9|11428.9|11422.9|11416.9|329
1582739400000|2020-02-26 17:50:00|11425.9|11419.9|11422.9|11416.9|11432.9|11426.9|11420.9|11414.9|235
1582739700000|2020-02-26 17:55:00|11423.4|11417.4|11425.4|11419.4|11429.9|11423.9|11414.4|11408.4|345
1582740000000|2020-02-26 18:00:00|11425.9|11419.9|11427.4|11421.4|11433.9|11427.9|11423.9|11417.9|228
1582740300000|2020-02-26 18:05:00|11427.9|11421.9|11417.9|11411.9|11431.9|11425.9|11416.9|11410.9|256
1582740600000|2020-02-26 18:10:00|11418.4|11412.4|11421.9|11415.9|11422.9|11416.9|11418.4|11412.4|171
1582740900000|2020-02-26 18:15:00|11422.9|11416.9|11422.9|11416.9|11428.4|11422.4|11418.9|11412.9|197
1582741200000|2020-02-26 18:20:00|11423.9|11417.9|11422.9|11416.9|11426.9|11420.9|11419.9|11413.9|115
1582741500000|2020-02-26 18:25:00|11423.9|11417.9|11430.4|11424.4|11435.4|11429.4|11421.9|11415.9|283
1582741800000|2020-02-26 18:30:00|11429.9|11423.9|11404.4|11398.4|11431.9|11425.9|11403.4|11397.4|486
1582742100000|2020-02-26 18:35:00|11405.9|11399.9|11388.4|11382.4|11409.9|11403.9|11386.4|11380.4|1015
1582742400000|2020-02-26 18:40:00|11387.9|11381.9|11378.9|11372.9|11391.4|11385.4|11376.4|11370.4|1012
1582742700000|2020-02-26 18:45:00|11379.4|11373.4|11401.4|11395.4|11410.9|11404.9|11376.9|11370.9|770
1582743000000|2020-02-26 18:50:00|11401.9|11395.9|11397.4|11391.4|11407.4|11401.4|11396.9|11390.9|216
1582743300000|2020-02-26 18:55:00|11397.9|11391.9|11383.4|11377.4|11398.9|11392.9|11379.9|11373.9|770
1582743600000|2020-02-26 19:00:00|11382.4|11376.4|11387.4|11381.4|11398.9|11392.9|11376.9|11370.9|454
1582743900000|2020-02-26 19:05:00|11386.9|11380.9|11392.4|11386.4|11400.9|11394.9|11386.4|11380.4|200
1582744200000|2020-02-26 19:10:00|11391.9|11385.9|11402.4|11396.4|11402.9|11396.9|11386.9|11380.9|223
1582744500000|2020-02-26 19:15:00|11402.9|11396.9|11388.9|11382.9|11402.9|11396.9|11386.9|11380.9|208
1582744800000|2020-02-26 19:20:00|11388.4|11382.4|11398.4|11392.4|11398.9|11392.9|11387.9|11381.9|121
1582745100000|2020-02-26 19:25:00|11398.9|11392.9|11392.4|11386.4|11406.4|11400.4|11392.4|11386.4|261
1582745400000|2020-02-26 19:30:00|11391.9|11385.9|11393.9|11387.9|11401.4|11395.4|11382.9|11376.9|428
1582745700000|2020-02-26 19:35:00|11394.4|11388.4|11396.9|11390.9|11404.9|11398.9|11391.9|11385.9|199
1582746000000|2020-02-26 19:40:00|11397.4|11391.4|11389.9|11383.9|11398.4|11392.4|11385.9|11379.9|243
1582746300000|2020-02-26 19:45:00|11390.9|11384.9|11400.9|11394.9|11401.9|11395.9|11388.4|11382.4|310
1582746600000|2020-02-26 19:50:00|11401.4|11395.4|11396.9|11390.9|11401.4|11395.4|11389.9|11383.9|148
1582746900000|2020-02-26 19:55:00|11397.4|11391.4|11390.9|11384.9|11402.9|11396.9|11389.9|11383.9|200
1582747200000|2020-02-26 20:00:00|11391.9|11385.9|11396.4|11390.4|11401.9|11395.9|11390.4|11384.4|193
1582747500000|2020-02-26 20:05:00|11396.9|11390.9|11399.4|11393.4|11399.9|11393.9|11392.9|11386.9|115
1582747800000|2020-02-26 20:10:00|11399.9|11393.9|11404.4|11398.4|11409.9|11403.9|11398.4|11392.4|363
1582748100000|2020-02-26 20:15:00|11403.9|11397.9|11415.9|11409.9|11417.9|11411.9|11403.4|11397.4|247
1582748400000|2020-02-26 20:20:00|11416.4|11410.4|11402.9|11396.9|11416.4|11410.4|11399.4|11393.4|304
1582748700000|2020-02-26 20:25:00|11402.4|11396.4|11400.9|11394.9|11405.4|11399.4|11393.9|11387.9|162
1582749000000|2020-02-26 20:30:00|11400.4|11394.4|11402.4|11396.4|11405.9|11399.9|11397.9|11391.9|129
1582749300000|2020-02-26 20:35:00|11402.9|11396.9|11406.4|11400.4|11407.9|11401.9|11401.4|11395.4|51
1582749600000|2020-02-26 20:40:00|11406.9|11400.9|11407.9|11401.9|11407.9|11401.9|11402.9|11396.9|45
1582749900000|2020-02-26 20:45:00|11408.9|11402.9|11409.9|11403.9|11411.4|11405.4|11405.9|11399.9|162
1582750200000|2020-02-26 20:50:00|11410.4|11404.4|11411.9|11405.9|11414.9|11408.9|11407.9|11401.9|205
1582750500000|2020-02-26 20:55:00|11410.9|11404.9|11407.4|11401.4|11413.4|11407.4|11404.9|11398.9|329
1582750800000|2020-02-26 21:00:00|11405.8|11391.8|11402.2|11388.2|11413.9|11399.9|11393.4|11379.4|0
1582751100000|2020-02-26 21:05:00|11402.9|11388.9|11393.7|11379.7|11402.9|11388.9|11389|11375|0
1582751400000|2020-02-26 21:10:00|11393.4|11379.4|11391|11377|11395.2|11381.2|11383.8|11369.8|0
1582751700000|2020-02-26 21:15:00|11391.8|11377.8|11385|11371|11393.2|11379.2|11385|11371|0
1582752000000|2020-02-26 21:20:00|11385.1|11371.1|11385.1|11371.1|11386.4|11372.4|11382.4|11368.4|0
1582752300000|2020-02-26 21:25:00|11385.5|11371.5|11385|11371|11386.7|11372.7|11384.7|11370.7|0
1582752600000|2020-02-26 21:30:00|11384.5|11370.5|11398.5|11384.5|11405|11391|11383.1|11369.1|0
1582752900000|2020-02-26 21:35:00|11399.2|11385.2|11395.5|11381.5|11401.4|11387.4|11388.9|11374.9|0
1582753200000|2020-02-26 21:40:00|11394.8|11380.8|11388.9|11374.9|11397.7|11383.7|11386.7|11372.7|0
1582753500000|2020-02-26 21:45:00|11389.7|11375.7|11372.8|11358.8|11389.7|11375.7|11370.6|11356.6|0
1582753800000|2020-02-26 21:50:00|11373.6|11359.6|11357.9|11343.9|11373.6|11359.6|11356.4|11342.4|0
1582754100000|2020-02-26 21:55:00|11357.2|11343.2|11361.4|11347.4|11365.2|11351.2|11355.7|11341.7|0
1582754400000|2020-02-26 22:00:00|11361.5|11347.5|11361.3|11347.3|11363.2|11349.2|11360.5|11346.5|0
1582754700000|2020-02-26 22:05:00|11361.8|11347.8|11365.6|11351.6|11366.8|11352.8|11361.8|11347.8|0
1582755000000|2020-02-26 22:10:00|11365.9|11351.9|11364.8|11350.8|11366.1|11352.1|11363.7|11349.7|0
1582755300000|2020-02-26 22:15:00|11364.9|11350.9|11365.4|11351.4|11366.5|11352.5|11363.7|11349.7|0
1582755600000|2020-02-26 22:20:00|11366|11352|11362.9|11348.9|11366|11352|11362.8|11348.8|0
1582755900000|2020-02-26 22:25:00|11362.8|11348.8|11362.8|11348.8|11363.4|11349.4|11362.5|11348.5|0
1582756200000|2020-02-26 22:30:00|11363|11349|11362|11348|11363|11349|11361.5|11347.5|0
1582756500000|2020-02-26 22:35:00|11362.5|11348.5|11361.4|11347.4|11363.4|11349.4|11361.4|11347.4|0
1582756800000|2020-02-26 22:40:00|11361.6|11347.6|11363.1|11349.1|11364.4|11350.4|11361.6|11347.6|0
1582757100000|2020-02-26 22:45:00|11364.5|11350.5|11367.5|11353.5|11367.5|11353.5|11362|11348|0
1582757400000|2020-02-26 22:50:00|11366.9|11352.9|11369.4|11355.4|11371.4|11357.4|11366.7|11352.7|0
1582757700000|2020-02-26 22:55:00|11369.6|11355.6|11379.9|11365.9|11384.5|11370.5|11369.6|11355.6|0
1582758000000|2020-02-26 23:00:00|11376.4|11362.4|11382.9|11368.9|11385.1|11371.1|11363.6|11349.6|0
1582758300000|2020-02-26 23:05:00|11383.3|11369.3|11403.7|11389.7|11404.4|11390.4|11383.3|11369.3|0
1582758600000|2020-02-26 23:10:00|11404.4|11390.4|11401|11387|11406.6|11392.6|11396.6|11382.6|0
1582758900000|2020-02-26 23:15:00|11401.7|11387.7|11401.3|11387.3|11408.3|11394.3|11398.8|11384.8|0
1582759200000|2020-02-26 23:20:00|11401.7|11387.7|11409.8|11395.8|11412|11398|11400.3|11386.3|0
1582759500000|2020-02-26 23:25:00|11410.5|11396.5|11407.6|11393.6|11410.5|11396.5|11399.5|11385.5|0
1582759800000|2020-02-26 23:30:00|11406.1|11392.1|11412.7|11398.7|11418.6|11404.6|11403.2|11389.2|0
1582760100000|2020-02-26 23:35:00|11414.2|11400.2|11422.2|11408.2|11425.5|11411.5|11410.5|11396.5|0
1582760400000|2020-02-26 23:40:00|11421.9|11407.9|11386.1|11372.1|11422.2|11408.2|11354.4|11340.4|0
1582760700000|2020-02-26 23:45:00|11385.7|11371.7|11372.9|11358.9|11401.1|11387.1|11364.1|11350.1|0
1582761000000|2020-02-26 23:50:00|11372.5|11358.5|11354.9|11340.9|11380.6|11366.6|11341.1|11327.1|0
1582761300000|2020-02-26 23:55:00|11356|11342|11366.6|11352.6|11378.7|11364.7|11345.7|11331.7|0
1582761600000|2020-02-27 00:00:00|11367.4|11353.4|11361.1|11347.1|11384.1|11370.1|11349.3|11335.3|0
1582761900000|2020-02-27 00:05:00|11361.8|11347.8|11334.4|11320.4|11363.3|11349.3|11309.8|11295.8|0
1582762200000|2020-02-27 00:10:00|11336.6|11322.6|11365.1|11351.1|11365.1|11351.1|11336.6|11322.6|0
1582762500000|2020-02-27 00:15:00|11366.6|11352.6|11346|11332|11378.3|11364.3|11337.3|11323.3|0
1582762800000|2020-02-27 00:20:00|11344.4|11330.4|11360.4|11346.4|11360.8|11346.8|11337.5|11323.5|0
1582763100000|2020-02-27 00:25:00|11360.8|11346.8|11362.3|11348.3|11375.7|11361.7|11356.6|11342.6|0
1582763400000|2020-02-27 00:30:00|11362.4|11348.4|11380|11366|11388.6|11374.6|11356.1|11342.1|0
1582763700000|2020-02-27 00:35:00|11380.5|11366.5|11362.8|11348.8|11388.5|11374.5|11356.3|11342.3|0
1582764000000|2020-02-27 00:40:00|11363|11349|11371.9|11357.9|11378.6|11364.6|11362.8|11348.8|0
1582764300000|2020-02-27 00:45:00|11392.9|11388.9|11395.9|11391.9|11399.4|11395.4|11384.4|11380.4|4888
1582764600000|2020-02-27 00:50:00|11396.4|11392.4|11400.4|11396.4|11407.4|11403.4|11386.4|11382.4|2551
1582764900000|2020-02-27 00:55:00|11400.9|11396.9|11411.4|11407.4|11419.4|11415.4|11397.4|11393.4|2627
1582765200000|2020-02-27 01:00:00|11410.9|11406.9|11420.4|11416.4|11444.9|11440.9|11407.4|11403.4|7761
1582765500000|2020-02-27 01:05:00|11419.4|11415.4|11390.4|11386.4|11421.4|11417.4|11389.4|11385.4|4638
1582765800000|2020-02-27 01:10:00|11391.4|11387.4|11354.4|11350.4|11391.4|11387.4|11352.4|11348.4|9750
1582766100000|2020-02-27 01:15:00|11353.9|11349.9|11361.4|11357.4|11377.4|11373.4|11349.4|11345.4|5158
1582766400000|2020-02-27 01:20:00|11362.4|11358.4|11386.4|11382.4|11390.9|11386.9|11358.4|11354.4|3845
1582766700000|2020-02-27 01:25:00|11385.9|11381.9|11361.9|11357.9|11386.4|11382.4|11361.4|11357.4|3187
1582767000000|2020-02-27 01:30:00|11362.4|11358.4|11337.4|11333.4|11373.4|11369.4|11335.9|11331.9|6525
1582767300000|2020-02-27 01:35:00|11336.4|11332.4|11343.4|11339.4|11343.4|11339.4|11327.4|11323.4|4383
1582767600000|2020-02-27 01:40:00|11344.4|11340.4|11359.4|11355.4|11371.4|11367.4|11344.4|11340.4|4272
1582767900000|2020-02-27 01:45:00|11358.9|11354.9|11363.4|11359.4|11371.4|11367.4|11358.4|11354.4|1991
1582768200000|2020-02-27 01:50:00|11362.4|11358.4|11351.4|11347.4|11373.9|11369.9|11345.9|11341.9|3412
1582768500000|2020-02-27 01:55:00|11351.9|11347.9|11350.4|11346.4|11366.4|11362.4|11347.4|11343.4|1942
1582768800000|2020-02-27 02:00:00|11349.9|11345.9|11333.4|11329.4|11354.4|11350.4|11332.4|11328.4|3063
1582769100000|2020-02-27 02:05:00|11332.9|11328.9|11344.9|11340.9|11348.4|11344.4|11323.4|11319.4|4448
1582769400000|2020-02-27 02:10:00|11344.4|11340.4|11357.4|11353.4|11357.4|11353.4|11338.4|11334.4|1986
1582769700000|2020-02-27 02:15:00|11356.4|11352.4|11353.4|11349.4|11365.4|11361.4|11349.4|11345.4|2578
1582770000000|2020-02-27 02:20:00|11352.9|11348.9|11334.9|11330.9|11354.4|11350.4|11332.4|11328.4|2194
1582770300000|2020-02-27 02:25:00|11335.4|11331.4|11336.4|11332.4|11345.4|11341.4|11328.4|11324.4|2571
1582770600000|2020-02-27 02:30:00|11335.9|11331.9|11353.4|11349.4|11353.4|11349.4|11329.4|11325.4|2523
1582770900000|2020-02-27 02:35:00|11354.4|11350.4|11358.4|11354.4|11361.4|11357.4|11348.4|11344.4|2148
1582771200000|2020-02-27 02:40:00|11359.4|11355.4|11351.9|11347.9|11362.4|11358.4|11351.9|11347.9|1908
1582771500000|2020-02-27 02:45:00|11351.4|11347.4|11341.4|11337.4|11354.4|11350.4|11336.4|11332.4|2566
1582771800000|2020-02-27 02:50:00|11342.4|11338.4|11334.4|11330.4|11348.4|11344.4|11328.4|11324.4|2526
1582772100000|2020-02-27 02:55:00|11333.9|11329.9|11320.4|11316.4|11337.4|11333.4|11320.4|11316.4|3146
1582772400000|2020-02-27 03:00:00|11319.4|11315.4|11326.4|11322.4|11331.4|11327.4|11315.4|11311.4|2733
1582772700000|2020-02-27 03:05:00|11325.9|11321.9|11324.9|11320.9|11328.4|11324.4|11313.4|11309.4|2167
1582773000000|2020-02-27 03:10:00|11324.4|11320.4|11324.4|11320.4|11330.4|11326.4|11320.4|11316.4|1300
1582773300000|2020-02-27 03:15:00|11323.4|11319.4|11331.4|11327.4|11333.4|11329.4|11315.4|11311.4|1865
1582773600000|2020-02-27 03:20:00|11330.9|11326.9|11336.4|11332.4|11337.4|11333.4|11329.4|11325.4|1357
1582773900000|2020-02-27 03:25:00|11337.4|11333.4|11339.4|11335.4|11343.4|11339.4|11336.4|11332.4|1849
1582774200000|2020-02-27 03:30:00|11338.9|11334.9|11329.4|11325.4|11340.4|11336.4|11325.4|11321.4|1328
1582774500000|2020-02-27 03:35:00|11331.4|11327.4|11323.4|11319.4|11331.4|11327.4|11320.4|11316.4|1054
1582774800000|2020-02-27 03:40:00|11323.9|11319.9|11329.4|11325.4|11329.4|11325.4|11319.4|11315.4|921
1582775100000|2020-02-27 03:45:00|11328.4|11324.4|11323.4|11319.4|11328.4|11324.4|11321.4|11317.4|761
1582775400000|2020-02-27 03:50:00|11322.9|11318.9|11320.4|11316.4|11327.4|11323.4|11320.4|11316.4|499
1582775700000|2020-02-27 03:55:00|11319.4|11315.4|11320.4|11316.4|11321.4|11317.4|11311.4|11307.4|1917
1582776000000|2020-02-27 04:00:00|11321.4|11317.4|11308.4|11304.4|11322.4|11318.4|11304.4|11300.4|2414
1582776300000|2020-02-27 04:05:00|11307.4|11303.4|11303.4|11299.4|11313.4|11309.4|11303.4|11299.4|1637
1582776600000|2020-02-27 04:10:00|11302.4|11298.4|11284.4|11280.4|11302.4|11298.4|11282.9|11278.9|3912
1582776900000|2020-02-27 04:15:00|11283.4|11279.4|11276.4|11272.4|11286.4|11282.4|11273.4|11269.4|2774
1582777200000|2020-02-27 04:20:00|11275.4|11271.4|11282.4|11278.4|11294.4|11290.4|11275.4|11271.4|2587
1582777500000|2020-02-27 04:25:00|11281.4|11277.4|11271.4|11267.4|11282.4|11278.4|11270.4|11266.4|1647
1582777800000|2020-02-27 04:30:00|11270.9|11266.9|11250.4|11246.4|11270.9|11266.9|11245.9|11241.9|4523
1582778100000|2020-02-27 04:35:00|11251.4|11247.4|11255.4|11251.4|11264.4|11260.4|11250.9|11246.9|2375
1582778400000|2020-02-27 04:40:00|11254.9|11250.9|11257.4|11253.4|11261.9|11257.9|11246.9|11242.9|1849
1582778700000|2020-02-27 04:45:00|11258.4|11254.4|11261.4|11257.4|11263.4|11259.4|11250.4|11246.4|1259
1582779000000|2020-02-27 04:50:00|11260.9|11256.9|11251.4|11247.4|11261.4|11257.4|11248.4|11244.4|1320
1582779300000|2020-02-27 04:55:00|11252.4|11248.4|11248.9|11244.9|11254.4|11250.4|11236.4|11232.4|2589
1582779600000|2020-02-27 05:00:00|11249.4|11245.4|11251.4|11247.4|11254.4|11250.4|11240.4|11236.4|2332
1582779900000|2020-02-27 05:05:00|11252.4|11248.4|11268.4|11264.4|11270.4|11266.4|11248.4|11244.4|2704
1582780200000|2020-02-27 05:10:00|11269.4|11265.4|11257.4|11253.4|11274.4|11270.4|11255.4|11251.4|2112
1582780500000|2020-02-27 05:15:00|11259.4|11255.4|11257.4|11253.4|11266.4|11262.4|11256.4|11252.4|1394
1582780800000|2020-02-27 05:20:00|11258.4|11254.4|11269.4|11265.4|11272.4|11268.4|11258.4|11254.4|1778
1582781100000|2020-02-27 05:25:00|11268.4|11264.4|11275.4|11271.4|11287.4|11283.4|11267.4|11263.4|4054
1582781400000|2020-02-27 05:30:00|11277.4|11273.4|11278.4|11274.4|11283.4|11279.4|11273.4|11269.4|2633
1582781700000|2020-02-27 05:35:00|11277.9|11273.9|11284.4|11280.4|11284.4|11280.4|11277.9|11273.9|2149
1582782000000|2020-02-27 05:40:00|11285.4|11281.4|11273.9|11269.9|11287.4|11283.4|11273.4|11269.4|3435
1582782300000|2020-02-27 05:45:00|11280.4|11266.4|11289.7|11275.7|11292|11278|11278.6|11264.6|11
1582782600000|2020-02-27 05:50:00|11289.5|11275.5|11300.3|11286.3|11301.1|11287.1|11287.4|11273.4|0
1582782900000|2020-02-27 05:55:00|11300.7|11286.7|11307.3|11293.3|11311.2|11297.2|11300.3|11286.3|0
1582783200000|2020-02-27 06:00:00|11307.1|11293.1|11296.9|11282.9|11307.6|11293.6|11290.7|11276.7|0
1582783500000|2020-02-27 06:05:00|11297.2|11283.2|11289.4|11275.4|11302.7|11288.7|11285.2|11271.2|0
1582783800000|2020-02-27 06:10:00|11289.1|11275.1|11287.6|11273.6|11297.8|11283.8|11287.2|11273.2|0
1582784100000|2020-02-27 06:15:00|11287.2|11273.2|11286.2|11272.2|11287.9|11273.9|11273.1|11259.1|0
1582784400000|2020-02-27 06:20:00|11286.3|11272.3|11281.8|11267.8|11290.9|11276.9|11281.4|11267.4|0
1582784700000|2020-02-27 06:25:00|11282|11268|11285.1|11271.1|11285.1|11271.1|11281.1|11267.1|0
1582785000000|2020-02-27 06:30:00|11286.9|11272.9|11292.7|11278.7|11298.6|11284.6|11286.5|11272.5|0
1582785300000|2020-02-27 06:35:00|11292.8|11278.8|11292.5|11278.5|11292.8|11278.8|11285.4|11271.4|0
1582785600000|2020-02-27 06:40:00|11292.6|11278.6|11297.6|11283.6|11297.6|11283.6|11289.8|11275.8|0
1582785900000|2020-02-27 06:45:00|11297.5|11283.5|11297|11283|11304.2|11290.2|11295.7|11281.7|0
1582786200000|2020-02-27 06:50:00|11298.8|11284.8|11321.1|11307.1|11321.1|11307.1|11298.5|11284.5|0
1582786500000|2020-02-27 06:55:00|11319.3|11305.3|11334.9|11320.9|11335.7|11321.7|11319.3|11305.3|0
1582786800000|2020-02-27 07:00:00|11333.9|11319.9|11315.4|11309.4|11334.4|11328.4|11306.9|11300.9|2782
1582787100000|2020-02-27 07:05:00|11314.4|11308.4|11306.4|11300.4|11315.4|11309.4|11300.4|11294.4|1075
1582787400000|2020-02-27 07:10:00|11306.9|11300.9|11315.4|11309.4|11319.4|11313.4|11306.9|11300.9|865
1582787700000|2020-02-27 07:15:00|11314.9|11308.9|11323.4|11317.4|11329.4|11323.4|11314.4|11308.4|1440
1582788000000|2020-02-27 07:20:00|11324.4|11318.4|11318.4|11312.4|11325.4|11319.4|11318.4|11312.4|652
1582788300000|2020-02-27 07:25:00|11319.4|11313.4|11320.4|11314.4|11331.4|11325.4|11316.9|11310.9|973
1582788600000|2020-02-27 07:30:00|11321.4|11315.4|11329.9|11323.9|11331.4|11325.4|11320.4|11314.4|876
1582788900000|2020-02-27 07:35:00|11329.4|11323.4|11343.4|11337.4|11345.4|11339.4|11324.4|11318.4|1431
1582789200000|2020-02-27 07:40:00|11344.4|11338.4|11336.4|11330.4|11344.9|11338.9|11331.4|11325.4|1198
1582789500000|2020-02-27 07:45:00|11337.4|11331.4|11342.4|11336.4|11343.4|11337.4|11333.4|11327.4|517
1582789800000|2020-02-27 07:50:00|11341.9|11335.9|11338.4|11332.4|11343.4|11337.4|11335.9|11329.9|379
1582790100000|2020-02-27 07:55:00|11337.9|11331.9|11324.4|11318.4|11337.9|11331.9|11322.9|11316.9|807
1582790400000|2020-02-27 08:00:00|11325.9|11319.9|11340.4|11334.4|11340.4|11334.4|11325.4|11319.4|806
1582790700000|2020-02-27 08:05:00|11339.4|11333.4|11313.9|11307.9|11339.4|11333.4|11313.4|11307.4|888
1582791000000|2020-02-27 08:10:00|11314.4|11308.4|11320.4|11314.4|11330.9|11324.9|11314.4|11308.4|880
1582791300000|2020-02-27 08:15:00|11321.4|11315.4|11328.4|11322.4|11334.4|11328.4|11319.4|11313.4|720
1582791600000|2020-02-27 08:20:00|11327.4|11321.4|11329.4|11323.4|11335.4|11329.4|11327.4|11321.4|709
1582791900000|2020-02-27 08:25:00|11328.4|11322.4|11326.4|11320.4|11330.4|11324.4|11321.4|11315.4|781
1582792200000|2020-02-27 08:30:00|11325.9|11319.9|11322.4|11316.4|11330.4|11324.4|11315.9|11309.9|1109
1582792500000|2020-02-27 08:35:00|11322.9|11316.9|11315.4|11309.4|11324.9|11318.9|11315.4|11309.4|438
1582792800000|2020-02-27 08:40:00|11315.9|11309.9|11323.4|11317.4|11325.4|11319.4|11312.4|11306.4|701
1582793100000|2020-02-27 08:45:00|11324.4|11318.4|11318.4|11312.4|11324.4|11318.4|11316.9|11310.9|416
1582793400000|2020-02-27 08:50:00|11319.4|11313.4|11323.4|11317.4|11325.4|11319.4|11318.4|11312.4|485
1582793700000|2020-02-27 08:55:00|11322.9|11316.9|11331.4|11325.4|11336.4|11330.4|11322.4|11316.4|886
1582794000000|2020-02-27 09:00:00|11332.4|11326.4|11338.4|11332.4|11344.4|11338.4|11331.4|11325.4|1117
1582794300000|2020-02-27 09:05:00|11339.4|11333.4|11329.4|11323.4|11339.4|11333.4|11328.4|11322.4|401
1582794600000|2020-02-27 09:10:00|11328.9|11322.9|11330.4|11324.4|11332.4|11326.4|11326.4|11320.4|474
1582794900000|2020-02-27 09:15:00|11330.9|11324.9|11330.4|11324.4|11333.4|11327.4|11326.4|11320.4|370
1582795200000|2020-02-27 09:20:00|11329.9|11323.9|11336.9|11330.9|11338.4|11332.4|11325.4|11319.4|580
1582795500000|2020-02-27 09:25:00|11337.4|11331.4|11336.4|11330.4|11340.4|11334.4|11335.4|11329.4|265
1582795800000|2020-02-27 09:30:00|11335.9|11329.9|11341.4|11335.4|11343.4|11337.4|11334.4|11328.4|491
1582796100000|2020-02-27 09:35:00|11340.4|11334.4|11330.4|11324.4|11340.4|11334.4|11326.4|11320.4|532
1582796400000|2020-02-27 09:40:00|11331.4|11325.4|11334.4|11328.4|11337.4|11331.4|11331.4|11325.4|320
1582796700000|2020-02-27 09:45:00|11333.4|11327.4|11333.4|11327.4|11335.4|11329.4|11327.4|11321.4|360
1582797000000|2020-02-27 09:50:00|11332.9|11326.9|11330.4|11324.4|11333.4|11327.4|11329.4|11323.4|156
1582797300000|2020-02-27 09:55:00|11329.4|11323.4|11330.4|11324.4|11330.4|11324.4|11326.4|11320.4|262
1582797600000|2020-02-27 10:00:00|11330.9|11324.9|11332.4|11326.4|11334.4|11328.4|11330.4|11324.4|212
1582797900000|2020-02-27 10:05:00|11333.4|11327.4|11331.4|11325.4|11333.4|11327.4|11327.4|11321.4|154
1582798200000|2020-02-27 10:10:00|11332.4|11326.4|11332.4|11326.4|11334.4|11328.4|11329.4|11323.4|170
1582798500000|2020-02-27 10:15:00|11332.9|11326.9|11328.9|11322.9|11333.4|11327.4|11323.4|11317.4|389
1582798800000|2020-02-27 10:20:00|11328.4|11322.4|11325.4|11319.4|11329.4|11323.4|11323.4|11317.4|221
1582799100000|2020-02-27 10:25:00|11325.9|11319.9|11315.9|11309.9|11326.9|11320.9|11315.4|11309.4|564
1582799400000|2020-02-27 10:30:00|11316.4|11310.4|11323.4|11317.4|11325.4|11319.4|11315.9|11309.9|298
1582799700000|2020-02-27 10:35:00|11322.9|11316.9|11325.4|11319.4|11327.4|11321.4|11322.4|11316.4|131
1582800000000|2020-02-27 10:40:00|11324.4|11318.4|11324.9|11318.9|11331.4|11325.4|11321.4|11315.4|246
1582800300000|2020-02-27 10:45:00|11324.4|11318.4|11319.4|11313.4|11327.4|11321.4|11317.4|11311.4|344
1582800600000|2020-02-27 10:50:00|11318.9|11312.9|11312.4|11306.4|11320.4|11314.4|11312.4|11306.4|454
1582800900000|2020-02-27 10:55:00|11313.4|11307.4|11299.4|11293.4|11314.4|11308.4|11298.4|11292.4|1178
1582801200000|2020-02-27 11:00:00|11298.4|11292.4|11301.4|11295.4|11305.4|11299.4|11296.4|11290.4|541
1582801500000|2020-02-27 11:05:00|11300.9|11294.9|11293.9|11287.9|11302.4|11296.4|11293.4|11287.4|795
1582801800000|2020-02-27 11:10:00|11294.4|11288.4|11301.9|11295.9|11303.4|11297.4|11293.4|11287.4|485
1582802100000|2020-02-27 11:15:00|11301.4|11295.4|11304.4|11298.4|11311.4|11305.4|11299.9|11293.9|458
1582802400000|2020-02-27 11:20:00|11303.9|11297.9|11304.4|11298.4|11307.9|11301.9|11301.4|11295.4|188
1582802700000|2020-02-27 11:25:00|11304.9|11298.9|11306.4|11300.4|11309.4|11303.4|11299.9|11293.9|316
1582803000000|2020-02-27 11:30:00|11306.9|11300.9|11304.4|11298.4|11308.4|11302.4|11301.4|11295.4|172
1582803300000|2020-02-27 11:35:00|11303.9|11297.9|11303.4|11297.4|11307.4|11301.4|11294.4|11288.4|467
1582803600000|2020-02-27 11:40:00|11303.9|11297.9|11305.4|11299.4|11307.4|11301.4|11301.4|11295.4|167
1582803900000|2020-02-27 11:45:00|11305.9|11299.9|11302.4|11296.4|11307.4|11301.4|11302.4|11296.4|188
1582804200000|2020-02-27 11:50:00|11302.9|11296.9|11302.4|11296.4|11304.4|11298.4|11300.4|11294.4|178
1582804500000|2020-02-27 11:55:00|11301.4|11295.4|11289.4|11283.4|11301.4|11295.4|11289.4|11283.4|674
1582804800000|2020-02-27 12:00:00|11288.4|11282.4|11289.9|11283.9|11291.4|11285.4|11285.4|11279.4|755
1582805100000|2020-02-27 12:05:00|11289.4|11283.4|11290.4|11284.4|11295.4|11289.4|11286.4|11280.4|319
1582805400000|2020-02-27 12:10:00|11291.4|11285.4|11293.4|11287.4|11293.4|11287.4|11288.4|11282.4|226
1582805700000|2020-02-27 12:15:00|11293.9|11287.9|11288.4|11282.4|11295.4|11289.4|11286.4|11280.4|425
1582806000000|2020-02-27 12:20:00|11287.9|11281.9|11274.4|11268.4|11287.9|11281.9|11273.4|11267.4|839
1582806300000|2020-02-27 12:25:00|11274.9|11268.9|11268.4|11262.4|11276.4|11270.4|11267.4|11261.4|708
1582806600000|2020-02-27 12:30:00|11267.4|11261.4|11280.4|11274.4|11284.4|11278.4|11259.4|11253.4|1642
1582806900000|2020-02-27 12:35:00|11280.9|11274.9|11279.9|11273.9|11284.4|11278.4|11276.4|11270.4|908
1582807200000|2020-02-27 12:40:00|11279.4|11273.4|11278.9|11272.9|11282.4|11276.4|11276.4|11270.4|364
1582807500000|2020-02-27 12:45:00|11279.4|11273.4|11285.4|11279.4|11287.4|11281.4|11278.4|11272.4|702
1582807800000|2020-02-27 12:50:00|11285.9|11279.9|11282.4|11276.4|11293.4|11287.4|11282.4|11276.4|887
1582808100000|2020-02-27 12:55:00|11282.9|11276.9|11276.4|11270.4|11284.4|11278.4|11275.4|11269.4|374
1582808400000|2020-02-27 13:00:00|11275.4|11269.4|11286.4|11280.4|11288.4|11282.4|11273.4|11267.4|489
1582808700000|2020-02-27 13:05:00|11285.9|11279.9|11278.4|11272.4|11286.4|11280.4|11277.4|11271.4|253
1582809000000|2020-02-27 13:10:00|11277.9|11271.9|11270.4|11264.4|11279.4|11273.4|11270.4|11264.4|383
1582809300000|2020-02-27 13:15:00|11269.4|11263.4|11269.4|11263.4|11280.4|11274.4|11267.4|11261.4|557
1582809600000|2020-02-27 13:20:00|11270.4|11264.4|11271.4|11265.4|11272.4|11266.4|11262.4|11256.4|973
1582809900000|2020-02-27 13:25:00|11272.4|11266.4|11284.4|11278.4|11286.4|11280.4|11272.4|11266.4|835
1582810200000|2020-02-27 13:30:00|11284.9|11278.9|11298.4|11292.4|11305.9|11299.9|11284.9|11278.9|1822
1582810500000|2020-02-27 13:35:00|11297.4|11291.4|11293.4|11287.4|11300.4|11294.4|11290.9|11284.9|668
1582810800000|2020-02-27 13:40:00|11292.9|11286.9|11310.4|11304.4|11310.4|11304.4|11292.4|11286.4|728
1582811100000|2020-02-27 13:45:00|11309.9|11303.9|11301.4|11295.4|11311.4|11305.4|11299.4|11293.4|781
1582811400000|2020-02-27 13:50:00|11300.9|11294.9|11292.4|11286.4|11301.4|11295.4|11289.4|11283.4|828
1582811700000|2020-02-27 13:55:00|11293.4|11287.4|11288.4|11282.4|11294.4|11288.4|11287.4|11281.4|431
1582812000000|2020-02-27 14:00:00|11287.4|11281.4|11280.4|11274.4|11291.4|11285.4|11271.4|11265.4|1107
1582812300000|2020-02-27 14:05:00|11281.4|11275.4|11275.9|11269.9|11282.4|11276.4|11271.9|11265.9|819
1582812600000|2020-02-27 14:10:00|11275.4|11269.4|11276.4|11270.4|11279.4|11273.4|11272.4|11266.4|715
1582812900000|2020-02-27 14:15:00|11275.9|11269.9|11287.4|11281.4|11293.4|11287.4|11275.9|11269.9|897
1582813200000|2020-02-27 14:20:00|11286.4|11280.4|11275.4|11269.4|11287.4|11281.4|11274.4|11268.4|622
1582813500000|2020-02-27 14:25:00|11276.4|11270.4|11276.9|11270.9|11281.4|11275.4|11271.4|11265.4|581
1582813800000|2020-02-27 14:30:00|11276.4|11270.4|11273.9|11267.9|11287.4|11281.4|11268.4|11262.4|1984
1582814100000|2020-02-27 14:35:00|11273.4|11267.4|11292.4|11286.4|11300.4|11294.4|11270.4|11264.4|2198
1582814400000|2020-02-27 14:40:00|11291.4|11285.4|11273.9|11267.9|11291.4|11285.4|11273.4|11267.4|1378
1582814700000|2020-02-27 14:45:00|11272.4|11266.4|11248.4|11242.4|11272.9|11266.9|11229.9|11223.9|3811
1582815000000|2020-02-27 14:50:00|11247.4|11241.4|11274.4|11268.4|11277.9|11271.9|11241.9|11235.9|2249
1582815300000|2020-02-27 14:55:00|11273.4|11267.4|11263.4|11257.4|11282.4|11276.4|11261.4|11255.4|1924
1582815600000|2020-02-27 15:00:00|11262.9|11256.9|11250.4|11244.4|11274.4|11268.4|11247.4|11241.4|1537
1582815900000|2020-02-27 15:05:00|11251.4|11245.4|11244.4|11238.4|11256.4|11250.4|11242.4|11236.4|1515
1582816200000|2020-02-27 15:10:00|11243.9|11237.9|11246.4|11240.4|11247.4|11241.4|11234.4|11228.4|1493
1582816500000|2020-02-27 15:15:00|11245.9|11239.9|11235.4|11229.4|11245.9|11239.9|11231.4|11225.4|1335
1582816800000|2020-02-27 15:20:00|11234.4|11228.4|11211.9|11205.9|11234.9|11228.9|11207.4|11201.4|2773
1582817100000|2020-02-27 15:25:00|11210.9|11204.9|11199.4|11193.4|11210.9|11204.9|11195.4|11189.4|2354
1582817400000|2020-02-27 15:30:00|11198.4|11192.4|11163.4|11157.4|11199.4|11193.4|11162.4|11156.4|2719
1582817700000|2020-02-27 15:35:00|11162.4|11156.4|11206.4|11200.4|11206.4|11200.4|11161.4|11155.4|3258
1582818000000|2020-02-27 15:40:00|11205.4|11199.4|11192.4|11186.4|11205.4|11199.4|11181.9|11175.9|1603
1582818300000|2020-02-27 15:45:00|11191.4|11185.4|11213.4|11207.4|11220.4|11214.4|11191.4|11185.4|2127
1582818600000|2020-02-27 15:50:00|11212.9|11206.9|11201.9|11195.9|11222.4|11216.4|11196.9|11190.9|1691
1582818900000|2020-02-27 15:55:00|11202.4|11196.4|11222.4|11216.4|11223.4|11217.4|11197.4|11191.4|1200
1582819200000|2020-02-27 16:00:00|11223.4|11217.4|11227.4|11221.4|11235.4|11229.4|11218.4|11212.4|1802
1582819500000|2020-02-27 16:05:00|11228.4|11222.4|11246.4|11240.4|11246.4|11240.4|11223.4|11217.4|1568
1582819800000|2020-02-27 16:10:00|11245.4|11239.4|11235.9|11229.9|11246.9|11240.9|11226.4|11220.4|1540
1582820100000|2020-02-27 16:15:00|11236.4|11230.4|11242.4|11236.4|11242.4|11236.4|11229.4|11223.4|871
1582820400000|2020-02-27 16:20:00|11243.4|11237.4|11222.9|11216.9|11243.4|11237.4|11222.4|11216.4|1063
1582820700000|2020-02-27 16:25:00|11222.4|11216.4|11204.4|11198.4|11223.4|11217.4|11203.4|11197.4|1148
1582821000000|2020-02-27 16:30:00|11203.4|11197.4|11200.9|11194.9|11218.4|11212.4|11200.4|11194.4|1096
1582821300000|2020-02-27 16:35:00|11201.4|11195.4|11190.4|11184.4|11205.4|11199.4|11183.4|11177.4|1546
1582821600000|2020-02-27 16:40:00|11189.9|11183.9|11191.9|11185.9|11204.4|11198.4|11189.4|11183.4|1048
1582821900000|2020-02-27 16:45:00|11192.4|11186.4|11204.4|11198.4|11208.4|11202.4|11180.4|11174.4|1273
1582822200000|2020-02-27 16:50:00|11203.9|11197.9|11213.9|11207.9|11216.4|11210.4|11199.9|11193.9|717
1582822500000|2020-02-27 16:55:00|11214.4|11208.4|11224.4|11218.4|11227.4|11221.4|11207.4|11201.4|766
1582822800000|2020-02-27 17:00:00|11223.9|11217.9|11220.4|11214.4|11230.4|11224.4|11217.4|11211.4|716
1582823100000|2020-02-27 17:05:00|11220.9|11214.9|11231.9|11225.9|11234.4|11228.4|11219.4|11213.4|678
1582823400000|2020-02-27 17:10:00|11232.4|11226.4|11246.4|11240.4|11246.4|11240.4|11231.4|11225.4|924
1582823700000|2020-02-27 17:15:00|11246.9|11240.9|11244.4|11238.4|11249.4|11243.4|11236.4|11230.4|772
1582824000000|2020-02-27 17:20:00|11243.4|11237.4|11221.9|11215.9|11245.4|11239.4|11216.4|11210.4|1145
1582824300000|2020-02-27 17:25:00|11222.4|11216.4|11239.9|11233.9|11241.9|11235.9|11221.9|11215.9|791
1582824600000|2020-02-27 17:30:00|11239.4|11233.4|11246.9|11240.9|11252.4|11246.4|11236.4|11230.4|1123
1582824900000|2020-02-27 17:35:00|11247.4|11241.4|11273.4|11267.4|11274.4|11268.4|11246.9|11240.9|1478
1582825200000|2020-02-27 17:40:00|11272.9|11266.9|11263.4|11257.4|11273.9|11267.9|11263.4|11257.4|798
1582825500000|2020-02-27 17:45:00|11263.9|11257.9|11274.4|11268.4|11274.4|11268.4|11259.4|11253.4|585
1582825800000|2020-02-27 17:50:00|11273.4|11267.4|11274.9|11268.9|11281.4|11275.4|11268.4|11262.4|1089
1582826100000|2020-02-27 17:55:00|11274.4|11268.4|11253.9|11247.9|11274.4|11268.4|11250.4|11244.4|798
1582826400000|2020-02-27 18:00:00|11253.4|11247.4|11267.4|11261.4|11271.4|11265.4|11248.4|11242.4|705
1582826700000|2020-02-27 18:05:00|11266.9|11260.9|11268.4|11262.4|11270.4|11264.4|11259.4|11253.4|343
1582827000000|2020-02-27 18:10:00|11267.4|11261.4|11272.4|11266.4|11276.4|11270.4|11266.9|11260.9|342
1582827300000|2020-02-27 18:15:00|11272.9|11266.9|11262.9|11256.9|11274.4|11268.4|11255.9|11249.9|528
1582827600000|2020-02-27 18:20:00|11261.9|11255.9|11258.4|11252.4|11265.4|11259.4|11252.4|11246.4|313
1582827900000|2020-02-27 18:25:00|11259.4|11253.4|11252.9|11246.9|11268.4|11262.4|11249.4|11243.4|577
1582828200000|2020-02-27 18:30:00|11253.4|11247.4|11248.4|11242.4|11261.4|11255.4|11246.4|11240.4|426
1582828500000|2020-02-27 18:35:00|11247.9|11241.9|11238.4|11232.4|11249.4|11243.4|11230.4|11224.4|859
1582828800000|2020-02-27 18:40:00|11237.9|11231.9|11218.9|11212.9|11243.9|11237.9|11209.4|11203.4|1537
1582829100000|2020-02-27 18:45:00|11219.4|11213.4|11224.9|11218.9|11230.4|11224.4|11212.4|11206.4|572
1582829400000|2020-02-27 18:50:00|11225.4|11219.4|11236.4|11230.4|11239.4|11233.4|11219.4|11213.4|558
1582829700000|2020-02-27 18:55:00|11235.9|11229.9|11221.9|11215.9|11237.4|11231.4|11217.4|11211.4|736
1582830000000|2020-02-27 19:00:00|11221.4|11215.4|11223.4|11217.4|11228.9|11222.9|11214.4|11208.4|481
1582830300000|2020-02-27 19:05:00|11222.9|11216.9|11214.4|11208.4|11226.9|11220.9|11213.4|11207.4|351
1582830600000|2020-02-27 19:10:00|11213.4|11207.4|11220.9|11214.9|11221.4|11215.4|11209.4|11203.4|497
1582830900000|2020-02-27 19:15:00|11221.4|11215.4|11206.9|11200.9|11222.9|11216.9|11206.4|11200.4|517
1582831200000|2020-02-27 19:20:00|11206.4|11200.4|11217.9|11211.9|11218.4|11212.4|11206.4|11200.4|331
1582831500000|2020-02-27 19:25:00|11218.4|11212.4|11225.9|11219.9|11229.4|11223.4|11214.9|11208.9|420
1582831800000|2020-02-27 19:30:00|11225.4|11219.4|11216.4|11210.4|11225.4|11219.4|11212.4|11206.4|270
1582832100000|2020-02-27 19:35:00|11214.4|11208.4|11217.9|11211.9|11221.4|11215.4|11213.4|11207.4|181
1582832400000|2020-02-27 19:40:00|11217.4|11211.4|11221.9|11215.9|11223.4|11217.4|11214.4|11208.4|224
1582832700000|2020-02-27 19:45:00|11220.9|11214.9|11217.9|11211.9|11221.9|11215.9|11209.9|11203.9|260
1582833000000|2020-02-27 19:50:00|11217.4|11211.4|11215.4|11209.4|11220.4|11214.4|11211.4|11205.4|149
1582833300000|2020-02-27 19:55:00|11215.9|11209.9|11203.9|11197.9|11215.9|11209.9|11202.9|11196.9|347
1582833600000|2020-02-27 20:00:00|11203.4|11197.4|11197.4|11191.4|11205.4|11199.4|11189.9|11183.9|627
1582833900000|2020-02-27 20:05:00|11196.4|11190.4|11208.9|11202.9|11211.4|11205.4|11195.4|11189.4|319
1582834200000|2020-02-27 20:10:00|11209.4|11203.4|11205.9|11199.9|11216.4|11210.4|11205.4|11199.4|205
1582834500000|2020-02-27 20:15:00|11206.4|11200.4|11199.4|11193.4|11207.4|11201.4|11197.9|11191.9|141
1582834800000|2020-02-27 20:20:00|11198.9|11192.9|11199.4|11193.4|11203.9|11197.9|11197.4|11191.4|115
1582835100000|2020-02-27 20:25:00|11199.9|11193.9|11194.4|11188.4|11201.9|11195.9|11194.4|11188.4|185
1582835400000|2020-02-27 20:30:00|11193.9|11187.9|11193.4|11187.4|11196.4|11190.4|11187.9|11181.9|325
1582835700000|2020-02-27 20:35:00|11192.9|11186.9|11182.4|11176.4|11193.4|11187.4|11181.4|11175.4|318
1582836000000|2020-02-27 20:40:00|11183.9|11177.9|11175.9|11169.9|11183.9|11177.9|11175.4|11169.4|415
1582836300000|2020-02-27 20:45:00|11176.4|11170.4|11183.4|11177.4|11186.4|11180.4|11175.4|11169.4|297
1582836600000|2020-02-27 20:50:00|11183.9|11177.9|11170.4|11164.4|11184.4|11178.4|11168.9|11162.9|602
1582836900000|2020-02-27 20:55:00|11169.9|11163.9|11162.4|11156.4|11171.9|11165.9|11162.4|11156.4|609
1582837200000|2020-02-27 21:00:00|11144.2|11130.2|11133.4|11119.4|11182.1|11168.1|11133.4|11119.4|0
1582837500000|2020-02-27 21:05:00|11134.1|11120.1|11123.6|11109.6|11147.6|11133.6|11100|11086|0
1582837800000|2020-02-27 21:10:00|11122.9|11108.9|11087.7|11073.7|11122.9|11108.9|11081.4|11067.4|0
1582838100000|2020-02-27 21:15:00|11087.8|11073.8|11088.3|11074.3|11094.8|11080.8|11085.5|11071.5|0
1582838400000|2020-02-27 21:20:00|11088.4|11074.4|11105.8|11091.8|11105.8|11091.8|11087.2|11073.2|0
1582838700000|2020-02-27 21:25:00|11105.3|11091.3|11117.3|11103.3|11118.1|11104.1|11105.1|11091.1|0
1582839000000|2020-02-27 21:30:00|11120|11106|11112.3|11098.3|11135.5|11121.5|11104.1|11090.1|0
1582839300000|2020-02-27 21:35:00|11111.6|11097.6|11112.3|11098.3|11116.1|11102.1|11104.8|11090.8|0
1582839600000|2020-02-27 21:40:00|11113.1|11099.1|11117.6|11103.6|11117.6|11103.6|11111.6|11097.6|0
1582839900000|2020-02-27 21:45:00|11118.3|11104.3|11075.1|11061.1|11118.3|11104.3|11072.9|11058.9|0
1582840200000|2020-02-27 21:50:00|11075.9|11061.9|11065.4|11051.4|11077.4|11063.4|11063.9|11049.9|0
1582840500000|2020-02-27 21:55:00|11064.6|11050.6|11051.6|11037.6|11072.1|11058.1|11041.8|11027.8|0
1582840800000|2020-02-27 22:00:00|11050.8|11036.8|11055.2|11041.2|11056.2|11042.2|11045.2|11031.2|0
1582841100000|2020-02-27 22:05:00|11054.7|11040.7|11058|11044|11058.6|11044.6|11054.7|11040.7|0
1582841400000|2020-02-27 22:10:00|11056.8|11042.8|11059.1|11045.1|11059.8|11045.8|11053.7|11039.7|0
1582841700000|2020-02-27 22:15:00|11058.8|11044.8|11060.7|11046.7|11060.7|11046.7|11057.1|11043.1|0
1582842000000|2020-02-27 22:20:00|11059.5|11045.5|11070.7|11056.7|11071.9|11057.9|11057.9|11043.9|0
1582842300000|2020-02-27 22:25:00|11073.7|11059.7|11069.6|11055.6|11076.4|11062.4|11069.6|11055.6|0
1582842600000|2020-02-27 22:30:00|11069.7|11055.7|11068|11054|11069.8|11055.8|11067.6|11053.6|0
1582842900000|2020-02-27 22:35:00|11067.6|11053.6|11067.4|11053.4|11069.5|11055.5|11066.6|11052.6|0
1582843200000|2020-02-27 22:40:00|11065.9|11051.9|11056.9|11042.9|11065.9|11051.9|11056.7|11042.7|0
1582843500000|2020-02-27 22:45:00|11055.4|11041.4|11051.5|11037.5|11055.4|11041.4|11051.5|11037.5|0
1582843800000|2020-02-27 22:50:00|11051.2|11037.2|11054.3|11040.3|11054.5|11040.5|11050.9|11036.9|0
1582844100000|2020-02-27 22:55:00|11054.5|11040.5|11057.4|11043.4|11058.5|11044.5|11054.5|11040.5|0
1582844400000|2020-02-27 23:00:00|11058.1|11044.1|11055.1|11041.1|11075.8|11061.8|11014.6|11000.6|0
1582844700000|2020-02-27 23:05:00|11057|11043|11033.3|11019.3|11080.6|11066.6|11033.3|11019.3|0
1582845000000|2020-02-27 23:10:00|11033.7|11019.7|11065.6|11051.6|11068.2|11054.2|11030|11016|0
1582845300000|2020-02-27 23:15:00|11066.4|11052.4|11079.1|11065.1|11082.9|11068.9|11046.5|11032.5|0
1582845600000|2020-02-27 23:20:00|11080.6|11066.6|11086.6|11072.6|11089.6|11075.6|11076.1|11062.1|0
1582845900000|2020-02-27 23:25:00|11087|11073|11104.1|11090.1|11119.8|11105.8|11086.6|11072.6|0
1582846200000|2020-02-27 23:30:00|11105.9|11091.9|11098.8|11084.8|11114.2|11100.2|11096.6|11082.6|0
1582846500000|2020-02-27 23:35:00|11099.2|11085.2|11078.6|11064.6|11108.6|11094.6|11069.9|11055.9|0
1582846800000|2020-02-27 23:40:00|11081.2|11067.2|11104.4|11090.4|11106.3|11092.3|11080.1|11066.1|0
1582847100000|2020-02-27 23:45:00|11104.1|11090.1|11107.1|11093.1|11121.3|11107.3|11104.1|11090.1|0
1582847400000|2020-02-27 23:50:00|11107.4|11093.4|11108.6|11094.6|11112.3|11098.3|11098.8|11084.8|0
1582847700000|2020-02-27 23:55:00|11108.2|11094.2|11110.4|11096.4|11118.6|11104.6|11105.9|11091.9|0
1582848000000|2020-02-28 00:00:00|11111.1|11097.1|11111.1|11097.1|11126.5|11112.5|11108.1|11094.1|0
1582848300000|2020-02-28 00:05:00|11110.7|11096.7|11097.6|11083.6|11126.1|11112.1|11097.6|11083.6|0
1582848600000|2020-02-28 00:10:00|11096.9|11082.9|11107.4|11093.4|11110.4|11096.4|11088.6|11074.6|0
1582848900000|2020-02-28 00:15:00|11106.6|11092.6|11038.5|11024.5|11111.9|11097.9|11034|11020|0
1582849200000|2020-02-28 00:20:00|11038.3|11024.3|11049|11035|11056.7|11042.7|11031.8|11017.8|0
1582849500000|2020-02-28 00:25:00|11048.6|11034.6|11044.7|11030.7|11053.3|11039.3|11032.2|11018.2|0
1582849800000|2020-02-28 00:30:00|11044|11030|11070.6|11056.6|11071.6|11057.6|11038.1|11024.1|0
1582850100000|2020-02-28 00:35:00|11070.8|11056.8|11067.2|11053.2|11077.7|11063.7|11062.6|11048.6|0
1582850400000|2020-02-28 00:40:00|11066.8|11052.8|11081.5|11067.5|11081.5|11067.5|11063.9|11049.9|0
1582850700000|2020-02-28 00:45:00|11081.7|11067.7|11025.2|11011.2|11081.8|11067.8|11021.4|11007.4|0
1582851000000|2020-02-28 00:50:00|11028.9|11014.9|11019|11005|11029.4|11015.4|11018.9|11004.9|0
1582851300000|2020-02-28 00:55:00|11019.1|11005.1|11032.9|11018.9|11032.9|11018.9|11017.3|11003.3|0
1582851600000|2020-02-28 01:00:00|11033.3|11019.3|11043|11029|11055.9|11041.9|11033.3|11019.3|0
1582851900000|2020-02-28 01:05:00|11043.1|11029.1|11034.2|11020.2|11045.1|11031.1|11032.6|11018.6|0
1582852200000|2020-02-28 01:10:00|11034.7|11020.7|11032.8|11018.8|11050.9|11036.9|11032.8|11018.8|0
1582852500000|2020-02-28 01:15:00|11032.7|11018.7|11041.6|11027.6|11046|11032|11032|11018|0
1582852800000|2020-02-28 01:20:00|11041.7|11027.7|11015.5|11001.5|11041.8|11027.8|11015.4|11001.4|0
1582853100000|2020-02-28 01:25:00|11015.6|11001.6|11006.9|10992.9|11021.8|11007.8|10997|10983|0
1582853400000|2020-02-28 01:30:00|11006.8|10992.8|11033|11019|11034.8|11020.8|11002.1|10988.1|0
1582853700000|2020-02-28 01:35:00|11032.9|11018.9|11044.3|11030.3|11044.3|11030.3|11030.2|11016.2|0
1582854000000|2020-02-28 01:40:00|11044.2|11030.2|11039|11025|11046.2|11032.2|11028.9|11014.9|0
1582854300000|2020-02-28 01:45:00|11038.9|11024.9|11064.7|11050.7|11065.9|11051.9|11038.9|11024.9|0
1582854600000|2020-02-28 01:50:00|11064.6|11050.6|11056.5|11042.5|11069.2|11055.2|11051.8|11037.8|0
1582854900000|2020-02-28 01:55:00|11056.4|11042.4|11072.4|11058.4|11078.8|11064.8|11054.6|11040.6|0
1582855200000|2020-02-28 02:00:00|11072.3|11058.3|11054|11040|11076.6|11062.6|11054|11040|0
1582855500000|2020-02-28 02:05:00|11053.5|11039.5|11036.2|11022.2|11055.9|11041.9|11034.4|11020.4|0
1582855800000|2020-02-28 02:10:00|11036.3|11022.3|11061|11047|11061.6|11047.6|11032.5|11018.5|0
1582856100000|2020-02-28 02:15:00|11061.1|11047.1|11041.3|11027.3|11062.1|11048.1|11040.1|11026.1|0
1582856400000|2020-02-28 02:20:00|11041.4|11027.4|11044.8|11030.8|11051.2|11037.2|11039.9|11025.9|0
1582856700000|2020-02-28 02:25:00|11044.7|11030.7|11014.1|11000.1|11044.7|11030.7|11012.1|10998.1|0
1582857000000|2020-02-28 02:30:00|11016|11002|10988.6|10974.6|11016|11002|10979|10965|0
1582857300000|2020-02-28 02:35:00|10988.7|10974.7|10978.4|10964.4|11001.7|10987.7|10970.6|10956.6|0
1582857600000|2020-02-28 02:40:00|10976.6|10962.6|10978.5|10964.5|10982.8|10968.8|10972.1|10958.1|0
1582857900000|2020-02-28 02:45:00|10978.6|10964.6|10970.6|10956.6|10978.6|10964.6|10958.8|10944.8|0
1582858200000|2020-02-28 02:50:00|10970.5|10956.5|10960|10946|10970.5|10956.5|10955.2|10941.2|0
1582858500000|2020-02-28 02:55:00|10960.1|10946.1|10948.6|10934.6|10960.2|10946.2|10948|10934|0
1582858800000|2020-02-28 03:00:00|10948.5|10934.5|10943.2|10929.2|10952.5|10938.5|10943.1|10929.1|0
1582859100000|2020-02-28 03:05:00|10943.3|10929.3|10932.4|10918.4|10945.8|10931.8|10930|10916|0
1582859400000|2020-02-28 03:10:00|10932.2|10918.2|10922.6|10908.6|10932.3|10918.3|10919.1|10905.1|0
1582859700000|2020-02-28 03:15:00|10922.3|10908.3|10927.5|10913.5|10930.3|10916.3|10922.3|10908.3|0
1582860000000|2020-02-28 03:20:00|10929.4|10915.4|10922.6|10908.6|10940.1|10926.1|10920.3|10906.3|0
1582860300000|2020-02-28 03:25:00|10922.7|10908.7|10905|10891|10922.7|10908.7|10900|10886|0
1582860600000|2020-02-28 03:30:00|10904.6|10890.6|10902|10888|10908|10894|10874|10860|0
1582860900000|2020-02-28 03:35:00|10903.8|10889.8|10929.6|10915.6|10939|10925|10896.2|10882.2|0
1582861200000|2020-02-28 03:40:00|10929.7|10915.7|10908.1|10894.1|10933.4|10919.4|10905.1|10891.1|0
1582861500000|2020-02-28 03:45:00|10907.7|10893.7|10919.9|10905.9|10922.3|10908.3|10907.3|10893.3|0
1582861800000|2020-02-28 03:50:00|10919.8|10905.8|10950.2|10936.2|10951.1|10937.1|10915.7|10901.7|0
1582862100000|2020-02-28 03:55:00|10948.3|10934.3|10961.2|10947.2|10962.9|10948.9|10941|10927|0
1582862400000|2020-02-28 04:00:00|10960.7|10946.7|10952.5|10938.5|10981.4|10967.4|10952.4|10938.4|0
1582862700000|2020-02-28 04:05:00|10952.4|10938.4|10945.9|10931.9|10958.6|10944.6|10931.8|10917.8|0
1582863000000|2020-02-28 04:10:00|10946|10932|10936.3|10922.3|10964.3|10950.3|10936.1|10922.1|0
1582863300000|2020-02-28 04:15:00|10936.4|10922.4|10937|10923|10949.4|10935.4|10930.5|10916.5|0
1582863600000|2020-02-28 04:20:00|10936.9|10922.9|10933|10919|10937.8|10923.8|10929.2|10915.2|0
1582863900000|2020-02-28 04:25:00|10932.9|10918.9|10936.8|10922.8|10940.4|10926.4|10921.3|10907.3|0
1582864200000|2020-02-28 04:30:00|10936.7|10922.7|10948.2|10934.2|10948.5|10934.5|10932.8|10918.8|0
1582864500000|2020-02-28 04:35:00|10948.7|10934.7|10940.8|10926.8|10952.4|10938.4|10937.1|10923.1|0
1582864800000|2020-02-28 04:40:00|10940.7|10926.7|10931.8|10917.8|10941.2|10927.2|10924.9|10910.9|0
1582865100000|2020-02-28 04:45:00|10931.5|10917.5|10943.8|10929.8|10945.8|10931.8|10931.1|10917.1|0
1582865400000|2020-02-28 04:50:00|10943.4|10929.4|10938.1|10924.1|10943.4|10929.4|10933.1|10919.1|0
1582865700000|2020-02-28 04:55:00|10938|10924|10936.9|10922.9|10938|10924|10922.1|10908.1|0
1582866000000|2020-02-28 05:00:00|10935.1|10921.1|10907.7|10893.7|10937|10923|10906.9|10892.9|0
1582866300000|2020-02-28 05:05:00|10907.2|10893.2|10892.7|10878.7|10908.3|10894.3|10884.5|10870.5|0
1582866600000|2020-02-28 05:10:00|10892.8|10878.8|10919|10905|10923.8|10909.8|10885.4|10871.4|0
1582866900000|2020-02-28 05:15:00|10920.9|10906.9|10921.8|10907.8|10929.9|10915.9|10910.8|10896.8|0
1582867200000|2020-02-28 05:20:00|10923.7|10909.7|10923.2|10909.2|10925|10911|10906.3|10892.3|0
1582867500000|2020-02-28 05:25:00|10921.4|10907.4|10968.4|10954.4|10968.8|10954.8|10915.2|10901.2|0
1582867800000|2020-02-28 05:30:00|10968.7|10954.7|10953.8|10939.8|10989.1|10975.1|10951.7|10937.7|0
1582868100000|2020-02-28 05:35:00|10951.9|10937.9|10938.6|10924.6|10953.1|10939.1|10933|10919|0
1582868400000|2020-02-28 05:40:00|10938.5|10924.5|10944.5|10930.5|10951.7|10937.7|10929.2|10915.2|0
1582868700000|2020-02-28 05:45:00|10944.2|10930.2|10942.7|10928.7|10959.4|10945.4|10940.9|10926.9|0
1582869000000|2020-02-28 05:50:00|10944.4|10930.4|10939.4|10925.4|10960.2|10946.2|10939|10925|0
1582869300000|2020-02-28 05:55:00|10939.2|10925.2|10945.3|10931.3|10951.2|10937.2|10927.1|10913.1|0
1582869600000|2020-02-28 06:00:00|10946.9|10932.9|10951.2|10937.2|10966.2|10952.2|10935.8|10921.8|0
1582869900000|2020-02-28 06:05:00|10950.8|10936.8|10921.3|10907.3|10955.1|10941.1|10921.3|10907.3|0
1582870200000|2020-02-28 06:10:00|10921.5|10907.5|10916.8|10902.8|10927.4|10913.4|10911.5|10897.5|0
1582870500000|2020-02-28 06:15:00|10915.2|10901.2|10928.1|10914.1|10933.1|10919.1|10915.2|10901.2|0
1582870800000|2020-02-28 06:20:00|10927.6|10913.6|10915.4|10901.4|10930.2|10916.2|10915.3|10901.3|0
1582871100000|2020-02-28 06:25:00|10915.3|10901.3|10907.2|10893.2|10916.5|10902.5|10904.6|10890.6|0
1582871400000|2020-02-28 06:30:00|10907.3|10893.3|10903.7|10889.7|10909|10895|10899.7|10885.7|0
1582871700000|2020-02-28 06:35:00|10903.6|10889.6|10902.7|10888.7|10907|10893|10897.3|10883.3|0
1582872000000|2020-02-28 06:40:00|10902.8|10888.8|10905.5|10891.5|10905.5|10891.5|10896.9|10882.9|0
1582872300000|2020-02-28 06:45:00|10905.8|10891.8|10900|10886|10912|10898|10896.3|10882.3|0
1582872600000|2020-02-28 06:50:00|10900.1|10886.1|10907.3|10893.3|10908.1|10894.1|10897|10883|0
1582872900000|2020-02-28 06:55:00|10907.4|10893.4|10933.7|10919.7|10933.7|10919.7|10906|10892|0
1582873200000|2020-02-28 07:00:00|10931.6|10917.6|10920.9|10906.9|10948.2|10934.2|10918|10904|0
1582873500000|2020-02-28 07:05:00|10921.1|10907.1|10925.3|10911.3|10940.2|10926.2|10920.2|10906.2|0
1582873800000|2020-02-28 07:10:00|10924.9|10910.9|10928.3|10914.3|10935.8|10921.8|10923.2|10909.2|0
1582874100000|2020-02-28 07:15:00|10930.1|10916.1|10950.9|10936.9|10963.2|10949.2|10929.6|10915.6|0
1582874400000|2020-02-28 07:20:00|10951|10937|10969.5|10955.5|10969.5|10955.5|10945|10931|0
1582874700000|2020-02-28 07:25:00|10971.3|10957.3|10978.5|10964.5|10981|10967|10960.8|10946.8|0
1582875000000|2020-02-28 07:30:00|10979|10965|11000.3|10986.3|11000.5|10986.5|10977|10963|0
1582875300000|2020-02-28 07:35:00|11000.2|10986.2|10955.4|10941.4|11000.4|10986.4|10948.7|10934.7|0
1582875600000|2020-02-28 07:40:00|10955.3|10941.3|10941.2|10927.2|10956|10942|10934.2|10920.2|0
1582875900000|2020-02-28 07:45:00|10941.1|10927.1|10960.4|10946.4|10973|10959|10939.6|10925.6|0
1582876200000|2020-02-28 07:50:00|10959.9|10945.9|10926.2|10912.2|10961.2|10947.2|10924.8|10910.8|0
1582876500000|2020-02-28 07:55:00|10926.1|10912.1|10952.8|10938.8|10952.8|10938.8|10925.3|10911.3|0
1582876800000|2020-02-28 08:00:00|10951.9|10937.9|10981.7|10967.7|10989.5|10975.5|10901|10887|0
1582877100000|2020-02-28 08:05:00|10981.9|10967.9|10995.1|10981.1|11001.6|10987.6|10963.9|10949.9|0
1582877400000|2020-02-28 08:10:00|10995.2|10981.2|10986.8|10972.8|11014.1|11000.1|10982.7|10968.7|0
1582877700000|2020-02-28 08:15:00|10986.9|10972.9|11009.4|10995.4|11014.7|11000.7|10977.2|10963.2|0
1582878000000|2020-02-28 08:20:00|11009.1|10995.1|11015.1|11001.1|11023.4|11009.4|10992.4|10978.4|0
1582878300000|2020-02-28 08:25:00|11014.2|11000.2|10979.9|10965.9|11018.4|11004.4|10979.8|10965.8|0
1582878600000|2020-02-28 08:30:00|10980.4|10966.4|10941.8|10927.8|10988.3|10974.3|10939.5|10925.5|0
1582878900000|2020-02-28 08:35:00|10941.7|10927.7|10932.2|10918.2|10958.4|10944.4|10923.9|10909.9|0
1582879200000|2020-02-28 08:40:00|10932.6|10918.6|10939|10925|10962.1|10948.1|10932.1|10918.1|0
1582879500000|2020-02-28 08:45:00|10938.9|10924.9|10901.5|10887.5|10948.9|10934.9|10893.6|10879.6|0
1582879800000|2020-02-28 08:50:00|10901.6|10887.6|10885.8|10871.8|10905.2|10891.2|10880.1|10866.1|0
1582880100000|2020-02-28 08:55:00|10885.4|10871.4|10899.1|10885.1|10900.9|10886.9|10875|10861|0
1582880400000|2020-02-28 09:00:00|10899|10885|10890.6|10876.6|10903.7|10889.7|10873.5|10859.5|0
1582880700000|2020-02-28 09:05:00|10890.7|10876.7|10872.8|10858.8|10910.7|10896.7|10872.8|10858.8|0
1582881000000|2020-02-28 09:10:00|10867.3|10853.3|10856.7|10842.7|10879.8|10865.8|10850.7|10836.7|0
1582881300000|2020-02-28 09:15:00|10856.5|10842.5|10874.7|10860.7|10886.9|10872.9|10852.5|10838.5|0
1582881600000|2020-02-28 09:20:00|10874.2|10860.2|10857.7|10843.7|10881.5|10867.5|10856.8|10842.8|0
1582881900000|2020-02-28 09:25:00|10858.2|10844.2|10830.9|10816.9|10858.2|10844.2|10830.9|10816.9|0
1582882200000|2020-02-28 09:30:00|10831|10817|10835.7|10821.7|10841.9|10827.9|10808.2|10794.2|0
1582882500000|2020-02-28 09:35:00|10835.4|10821.4|10849.1|10835.1|10849.1|10835.1|10826.4|10812.4|0
1582882800000|2020-02-28 09:40:00|10849.2|10835.2|10868.3|10854.3|10874.6|10860.6|10843.1|10829.1|0
1582883100000|2020-02-28 09:45:00|10868.8|10854.8|10892.7|10878.7|10901.1|10887.1|10864.5|10850.5|0
1582883400000|2020-02-28 09:50:00|10892.5|10878.5|10849.9|10835.9|10892.5|10878.5|10846.7|10832.7|0
1582883700000|2020-02-28 09:55:00|10849.7|10835.7|10868.3|10854.3|10876|10862|10845.2|10831.2|0
1582884000000|2020-02-28 10:00:00|10868.4|10854.4|10860.8|10846.8|10882|10868|10849.8|10835.8|0
1582884300000|2020-02-28 10:05:00|10860.7|10846.7|10844.2|10830.2|10868.4|10854.4|10841.9|10827.9|0
1582884600000|2020-02-28 10:10:00|10843.7|10829.7|10868.3|10854.3|10874.4|10860.4|10832.5|10818.5|0
1582884900000|2020-02-28 10:15:00|10868.2|10854.2|10904.9|10890.9|10906.6|10892.6|10863.7|10849.7|0
1582885200000|2020-02-28 10:20:00|10904.8|10890.8|10928.7|10914.7|10934.3|10920.3|10896.5|10882.5|0
1582885500000|2020-02-28 10:25:00|10928.8|10914.8|10947.5|10933.5|10949.7|10935.7|10927.9|10913.9|0
1582885800000|2020-02-28 10:30:00|10947.4|10933.4|10916.6|10902.6|10952|10938|10911.7|10897.7|0
1582886100000|2020-02-28 10:35:00|10916.1|10902.1|10926.5|10912.5|10935.1|10921.1|10914.1|10900.1|0
1582886400000|2020-02-28 10:40:00|10926|10912|10941.3|10927.3|10943.5|10929.5|10916.7|10902.7|0
1582886700000|2020-02-28 10:45:00|10941.2|10927.2|10933.9|10919.9|10952.7|10938.7|10923|10909|0
1582887000000|2020-02-28 10:50:00|10933.5|10919.5|10938|10924|10949.2|10935.2|10928.7|10914.7|0
1582887300000|2020-02-28 10:55:00|10937.9|10923.9|10941.3|10927.3|10944.3|10930.3|10932.8|10918.8|0
1582887600000|2020-02-28 11:00:00|10941.4|10927.4|10947.7|10933.7|10951.4|10937.4|10937.5|10923.5|0
1582887900000|2020-02-28 11:05:00|10947.6|10933.6|10962.2|10948.2|10963|10949|10943.4|10929.4|0
1582888200000|2020-02-28 11:10:00|10962|10948|10965.8|10951.8|10979.1|10965.1|10958.6|10944.6|0
1582888500000|2020-02-28 11:15:00|10965.7|10951.7|10955.2|10941.2|10969.9|10955.9|10945.4|10931.4|0
1582888800000|2020-02-28 11:20:00|10955.7|10941.7|10945.1|10931.1|10959.3|10945.3|10938.5|10924.5|0
1582889100000|2020-02-28 11:25:00|10946.9|10932.9|10949.3|10935.3|10966.5|10952.5|10944.5|10930.5|0
1582889400000|2020-02-28 11:30:00|10947.4|10933.4|10967.5|10953.5|10973|10959|10947.4|10933.4|0
1582889700000|2020-02-28 11:35:00|10967.4|10953.4|10972.2|10958.2|10985.2|10971.2|10965.7|10951.7|0
1582890000000|2020-02-28 11:40:00|10972.3|10958.3|10954.8|10940.8|10978.3|10964.3|10948.3|10934.3|0
1582890300000|2020-02-28 11:45:00|10954.7|10940.7|10944.1|10930.1|10962.1|10948.1|10943.9|10929.9|0
1582890600000|2020-02-28 11:50:00|10944|10930|10954.8|10940.8|10958.3|10944.3|10938.5|10924.5|0
1582890900000|2020-02-28 11:55:00|10954.9|10940.9|10935.9|10921.9|10960.1|10946.1|10931.2|10917.2|0
1582891200000|2020-02-28 12:00:00|10935.8|10921.8|10924.7|10910.7|10945.3|10931.3|10924.2|10910.2|0
1582891500000|2020-02-28 12:05:00|10924.8|10910.8|10920.4|10906.4|10930.6|10916.6|10912|10898|0
1582891800000|2020-02-28 12:10:00|10920.5|10906.5|10941.6|10927.6|10946.2|10932.2|10906.3|10892.3|0
1582892100000|2020-02-28 12:15:00|10941.5|10927.5|10958.9|10944.9|10960.5|10946.5|10935.5|10921.5|0
1582892400000|2020-02-28 12:20:00|10960.7|10946.7|10983.8|10969.8|10984.1|10970.1|10960.7|10946.7|0
1582892700000|2020-02-28 12:25:00|10983.9|10969.9|10978.9|10964.9|10984.7|10970.7|10965.8|10951.8|0
1582893000000|2020-02-28 12:30:00|10979.1|10965.1|10955|10941|10994|10980|10952.2|10938.2|0
1582893300000|2020-02-28 12:35:00|10955.1|10941.1|10958.7|10944.7|10960.1|10946.1|10944.2|10930.2|0
1582893600000|2020-02-28 12:40:00|10958.6|10944.6|10975.7|10961.7|10978.9|10964.9|10951.6|10937.6|0
1582893900000|2020-02-28 12:45:00|10975.8|10961.8|10989.6|10975.6|10993.7|10979.7|10960.3|10946.3|0
1582894200000|2020-02-28 12:50:00|10989.1|10975.1|10970.2|10956.2|10989.1|10975.1|10963.5|10949.5|0
1582894500000|2020-02-28 12:55:00|10970.1|10956.1|10960.4|10946.4|10974.4|10960.4|10949.5|10935.5|0
1582894800000|2020-02-28 13:00:00|10959.9|10945.9|10932.4|10918.4|10960.4|10946.4|10932.2|10918.2|0
1582895100000|2020-02-28 13:05:00|10932.3|10918.3|10941.7|10927.7|10947|10933|10925.8|10911.8|0
1582895400000|2020-02-28 13:10:00|10941.6|10927.6|10965.6|10951.6|10968.5|10954.5|10938.1|10924.1|0
1582895700000|2020-02-28 13:15:00|10965.7|10951.7|10936.9|10922.9|10965.7|10951.7|10934.7|10920.7|0
1582896000000|2020-02-28 13:20:00|10936.8|10922.8|10929.3|10915.3|10945.6|10931.6|10917.5|10903.5|0
1582896300000|2020-02-28 13:25:00|10929.4|10915.4|10917.7|10903.7|10929.7|10915.7|10911.3|10897.3|0
1582896600000|2020-02-28 13:30:00|10917.5|10903.5|10911.2|10897.2|10938.1|10924.1|10900.5|10886.5|0
1582896900000|2020-02-28 13:35:00|10911.6|10897.6|10901.2|10887.2|10917.1|10903.1|10900.8|10886.8|0
1582897200000|2020-02-28 13:40:00|10901.1|10887.1|10884.4|10870.4|10905.8|10891.8|10870.1|10856.1|0
1582897500000|2020-02-28 13:45:00|10884.5|10870.5|10853|10839|10894.3|10880.3|10849.4|10835.4|0
1582897800000|2020-02-28 13:50:00|10852.5|10838.5|10843.9|10829.9|10865.8|10851.8|10841.8|10827.8|0
1582898100000|2020-02-28 13:55:00|10843.7|10829.7|10823.4|10809.4|10853|10839|10820|10806|0
1582898400000|2020-02-28 14:00:00|10822.9|10808.9|10815.7|10801.7|10831.1|10817.1|10807.4|10793.4|0
1582898700000|2020-02-28 14:05:00|10813.8|10799.8|10779.3|10765.3|10830.9|10816.9|10774|10760|0
1582899000000|2020-02-28 14:10:00|10779.2|10765.2|10762.6|10748.6|10788.9|10774.9|10759.4|10745.4|0
1582899300000|2020-02-28 14:15:00|10762.5|10748.5|10743|10729|10762.5|10748.5|10731.9|10717.9|0
1582899600000|2020-02-28 14:20:00|10744.9|10730.9|10774.1|10760.1|10781.3|10767.3|10738.2|10724.2|0
1582899900000|2020-02-28 14:25:00|10773.9|10759.9|10766.4|10752.4|10775.1|10761.1|10750.1|10736.1|0
1582900200000|2020-02-28 14:30:00|10766.7|10752.7|10809.8|10795.8|10824.7|10810.7|10757.2|10743.2|0
1582900500000|2020-02-28 14:35:00|10809.7|10795.7|10817.6|10803.6|10840|10826|10805.5|10791.5|0
1582900800000|2020-02-28 14:40:00|10817.1|10803.1|10771.8|10757.8|10817.4|10803.4|10768|10754|0
1582901100000|2020-02-28 14:45:00|10771.4|10757.4|10782.6|10768.6|10808.6|10794.6|10752.8|10738.8|0
1582901400000|2020-02-28 14:50:00|10782.3|10768.3|10737.2|10723.2|10797.5|10783.5|10725.8|10711.8|0
1582901700000|2020-02-28 14:55:00|10737.4|10723.4|10722.6|10708.6|10739.3|10725.3|10694.4|10680.4|0
1582902000000|2020-02-28 15:00:00|10722.7|10708.7|10700.8|10686.8|10722.7|10708.7|10695.6|10681.6|0
1582902300000|2020-02-28 15:05:00|10700.6|10686.6|10740.2|10726.2|10761.2|10747.2|10700.6|10686.6|0
1582902600000|2020-02-28 15:10:00|10739.7|10725.7|10728|10714|10745.7|10731.7|10710.2|10696.2|0
1582902900000|2020-02-28 15:15:00|10727.8|10713.8|10784.7|10770.7|10794|10780|10717.1|10703.1|0
1582903200000|2020-02-28 15:20:00|10784.8|10770.8|10772.1|10758.1|10796.5|10782.5|10764.9|10750.9|0
1582903500000|2020-02-28 15:25:00|10772.2|10758.2|10752|10738|10805.3|10791.3|10747.8|10733.8|0
1582903800000|2020-02-28 15:30:00|10752.1|10738.1|10798.8|10784.8|10801.1|10787.1|10747.4|10733.4|0
1582904100000|2020-02-28 15:35:00|10799.2|10785.2|10795.4|10781.4|10818.5|10804.5|10792.5|10778.5|0
1582904400000|2020-02-28 15:40:00|10795.7|10781.7|10795.6|10781.6|10812.1|10798.1|10777|10763|0
1582904700000|2020-02-28 15:45:00|10795.4|10781.4|10788.4|10774.4|10820.1|10806.1|10785.1|10771.1|0
1582905000000|2020-02-28 15:50:00|10787.9|10773.9|10847.8|10833.8|10851.9|10837.9|10783.9|10769.9|0
1582905300000|2020-02-28 15:55:00|10847.9|10833.9|10848.7|10834.7|10851.3|10837.3|10822.5|10808.5|0
1582905600000|2020-02-28 16:00:00|10848.4|10834.4|10824.8|10810.8|10854.5|10840.5|10815.8|10801.8|0
1582905900000|2020-02-28 16:05:00|10824.3|10810.3|10793.9|10779.9|10824.4|10810.4|10778.8|10764.8|0
1582906200000|2020-02-28 16:10:00|10794.1|10780.1|10829.8|10815.8|10836|10822|10791.5|10777.5|0
1582906500000|2020-02-28 16:15:00|10829.4|10815.4|10850.2|10836.2|10852.5|10838.5|10826.3|10812.3|0
1582906800000|2020-02-28 16:20:00|10850.3|10836.3|10857.9|10843.9|10864|10850|10836.7|10822.7|0
1582907100000|2020-02-28 16:25:00|10859.8|10845.8|10887.4|10873.4|10888.4|10874.4|10843|10829|0
1582907400000|2020-02-28 16:30:00|10887.8|10873.8|10902.9|10888.9|10912.2|10898.2|10879.7|10865.7|0
1582907700000|2020-02-28 16:35:00|10903.8|10889.8|10955.9|10941.9|10958.5|10944.5|10900.2|10886.2|0
1582908000000|2020-02-28 16:40:00|10956.4|10942.4|10997.7|10983.7|11020.3|11006.3|10952.3|10938.3|0
1582908300000|2020-02-28 16:45:00|10997.6|10983.6|10956.3|10942.3|10997.6|10983.6|10943.8|10929.8|0
1582908600000|2020-02-28 16:50:00|10956.2|10942.2|10914.5|10900.5|10969|10955|10912.3|10898.3|0
1582908900000|2020-02-28 16:55:00|10914.2|10900.2|10912.4|10898.4|10933.6|10919.6|10898.3|10884.3|0
1582909200000|2020-02-28 17:00:00|10912.5|10898.5|10892.3|10878.3|10916.6|10902.6|10869.8|10855.8|0
1582909500000|2020-02-28 17:05:00|10892.4|10878.4|10897.9|10883.9|10920.9|10906.9|10891.6|10877.6|0
1582909800000|2020-02-28 17:10:00|10897.7|10883.7|10896.7|10882.7|10911.3|10897.3|10896.5|10882.5|0
1582910100000|2020-02-28 17:15:00|10897.2|10883.2|10904|10890|10910.8|10896.8|10880|10866|0
1582910400000|2020-02-28 17:20:00|10904.4|10890.4|10920.1|10906.1|10927.3|10913.3|10904.3|10890.3|0
1582910700000|2020-02-28 17:25:00|10919.8|10905.8|10930.1|10916.1|10930.5|10916.5|10906.2|10892.2|0
1582911000000|2020-02-28 17:30:00|10930.2|10916.2|10924.5|10910.5|10944.7|10930.7|10921|10907|0
1582911300000|2020-02-28 17:35:00|10924.3|10910.3|10933.1|10919.1|10957.8|10943.8|10912.1|10898.1|0
1582911600000|2020-02-28 17:40:00|10933.3|10919.3|10938|10924|10952.2|10938.2|10930.9|10916.9|0
1582911900000|2020-02-28 17:45:00|10937.9|10923.9|10922.7|10908.7|10940.6|10926.6|10912|10898|0
1582912200000|2020-02-28 17:50:00|10922.3|10908.3|10932.8|10918.8|10942|10928|10912.8|10898.8|0
1582912500000|2020-02-28 17:55:00|10932.9|10918.9|10950.4|10936.4|10958|10944|10930.4|10916.4|0
1582912800000|2020-02-28 18:00:00|10950.7|10936.7|10938|10924|10970.8|10956.8|10938|10924|0
1582913100000|2020-02-28 18:05:00|10937.9|10923.9|10953.6|10939.6|10963.9|10949.9|10936.6|10922.6|0
1582913400000|2020-02-28 18:10:00|10953.7|10939.7|10907|10893|10953.7|10939.7|10906.9|10892.9|0
1582913700000|2020-02-28 18:15:00|10907.1|10893.1|10932.5|10918.5|10949.5|10935.5|10901.7|10887.7|0
1582914000000|2020-02-28 18:20:00|10933|10919|10923.1|10909.1|10934.8|10920.8|10914.2|10900.2|0
1582914300000|2020-02-28 18:25:00|10923|10909|10903.4|10889.4|10935.4|10921.4|10903.3|10889.3|0
1582914600000|2020-02-28 18:30:00|10903.2|10889.2|10862.7|10848.7|10905.2|10891.2|10862.6|10848.6|0
1582914900000|2020-02-28 18:35:00|10862.2|10848.2|10861.5|10847.5|10876.5|10862.5|10853.8|10839.8|0
1582915200000|2020-02-28 18:40:00|10861.6|10847.6|10834.4|10820.4|10861.6|10847.6|10834.2|10820.2|0
1582915500000|2020-02-28 18:45:00|10834.5|10820.5|10845.9|10831.9|10852.6|10838.6|10821.3|10807.3|0
1582915800000|2020-02-28 18:50:00|10845.5|10831.5|10830.7|10816.7|10846.1|10832.1|10821.4|10807.4|0
1582916100000|2020-02-28 18:55:00|10831.1|10817.1|10837.7|10823.7|10839.1|10825.1|10818.6|10804.6|0
1582916400000|2020-02-28 19:00:00|10837.2|10823.2|10800.5|10786.5|10839.6|10825.6|10800.4|10786.4|0
1582916700000|2020-02-28 19:05:00|10800.7|10786.7|10797.2|10783.2|10806.8|10792.8|10792|10778|0
1582917000000|2020-02-28 19:10:00|10797|10783|10831.8|10817.8|10844.5|10830.5|10796.9|10782.9|0
1582917300000|2020-02-28 19:15:00|10832.2|10818.2|10852.9|10838.9|10857.9|10843.9|10824.3|10810.3|0
1582917600000|2020-02-28 19:20:00|10853.1|10839.1|10872.9|10858.9|10882.3|10868.3|10842.6|10828.6|0
1582917900000|2020-02-28 19:25:00|10872.6|10858.6|10875.6|10861.6|10876.7|10862.7|10851.6|10837.6|0
1582918200000|2020-02-28 19:30:00|10875.7|10861.7|10913.7|10899.7|10933|10919|10868.6|10854.6|0
1582918500000|2020-02-28 19:35:00|10913.3|10899.3|10895.4|10881.4|10916.4|10902.4|10885.5|10871.5|0
1582918800000|2020-02-28 19:40:00|10895.8|10881.8|10963.2|10949.2|10964.8|10950.8|10893.2|10879.2|0
1582919100000|2020-02-28 19:45:00|10962.7|10948.7|10936.8|10922.8|10980.3|10966.3|10917.2|10903.2|0
1582919400000|2020-02-28 19:50:00|10936.6|10922.6|10940.6|10926.6|10960.4|10946.4|10926|10912|0
1582919700000|2020-02-28 19:55:00|10940.7|10926.7|10906.3|10892.3|10940.9|10926.9|10899.1|10885.1|0
1582920000000|2020-02-28 20:00:00|10906.6|10892.6|10875.7|10861.7|10921.3|10907.3|10875.3|10861.3|0
1582920300000|2020-02-28 20:05:00|10875.4|10861.4|10892|10878|10905.6|10891.6|10856|10842|0
1582920600000|2020-02-28 20:10:00|10891.9|10877.9|10894.8|10880.8|10904|10890|10878|10864|0
1582920900000|2020-02-28 20:15:00|10894.6|10880.6|10932.5|10918.5|10941.3|10927.3|10892.2|10878.2|0
1582921200000|2020-02-28 20:20:00|10932.1|10918.1|10914.8|10900.8|10944.1|10930.1|10905.7|10891.7|0
1582921500000|2020-02-28 20:25:00|10914.9|10900.9|10880.4|10866.4|10927.4|10913.4|10878.9|10864.9|0
1582921800000|2020-02-28 20:30:00|10876.6|10862.6|10894.7|10880.7|10909.5|10895.5|10872.7|10858.7|0
1582922100000|2020-02-28 20:35:00|10894.8|10880.8|10902.4|10888.4|10905.4|10891.4|10887.3|10873.3|0
1582922400000|2020-02-28 20:40:00|10902.5|10888.5|10849.2|10835.2|10905.9|10891.9|10848.5|10834.5|0
1582922700000|2020-02-28 20:45:00|10850.2|10836.2|10922.7|10908.7|10926.6|10912.6|10850.2|10836.2|0
1582923000000|2020-02-28 20:50:00|10923|10909|10949.3|10935.3|10950.1|10936.1|10904.8|10890.8|0
1582923300000|2020-02-28 20:55:00|10950.1|10936.1|11052.9|11038.9|11052.9|11038.9|10949.3|10935.3|0
1582923600000|2020-02-28 21:00:00|11063.4|11049.4|11110.6|11096.6|11121|11107|11059.7|11045.7|0
1582923900000|2020-02-28 21:05:00|11111.3|11097.3|11124.6|11110.6|11154.6|11140.6|11103.9|11089.9|0
1582924200000|2020-02-28 21:10:00|11123.9|11109.9|11101.5|11087.5|11129.5|11115.5|11082|11068|0
1582924500000|2020-02-28 21:15:00|11101.7|11087.7|11098.8|11084.8|11101.7|11087.7|11093.6|11079.6|0
1582924800000|2020-02-28 21:20:00|11099.1|11085.1|11098.5|11084.5|11099.9|11085.9|11094.7|11080.7|0
1582925100000|2020-02-28 21:25:00|11098.6|11084.6|11101.8|11087.8|11105.1|11091.1|11098.1|11084.1|0
1582925400000|2020-02-28 21:30:00|11102.1|11088.1|11155|11141|11155|11141|11102.1|11088.1|0
1582925700000|2020-02-28 21:35:00|11154.2|11140.2|11148.6|11134.6|11173.7|11159.7|11141.8|11127.8|0
1582926000000|2020-02-28 21:40:00|11149.3|11135.3|11166.5|11152.5|11170.3|11156.3|11144.1|11130.1|0
1582926300000|2020-02-28 21:45:00|11167.3|11153.3|11164.3|11150.3|11168|11154|11155.3|11141.3|0
1582926600000|2020-02-28 21:50:00|11165|11151|11165|11151|11179.3|11165.3|11161.3|11147.3|0
1582926900000|2020-02-28 21:55:00|11166.5|11152.5|11160.8|11146.8|11170.3|11156.3|11154.4|11140.4|0
1583103900000|2020-03-01 23:05:00|10914.4|10893.4|10940.8|10919.8|10940.8|10919.8|10897.2|10876.2|0
1583104200000|2020-03-01 23:10:00|10940.1|10919.1|10936.4|10915.4|10943.2|10922.2|10915.8|10894.8|0
1583104500000|2020-03-01 23:15:00|10935.7|10914.7|10949.9|10928.9|10973.7|10952.7|10934.2|10913.2|0
1583104800000|2020-03-01 23:20:00|10949.5|10928.5|10942.8|10921.8|10954.7|10933.7|10939.8|10918.8|0
1583105100000|2020-03-01 23:25:00|10942|10921|10947.3|10926.3|10955.1|10934.1|10936.4|10915.4|0
1583105400000|2020-03-01 23:30:00|10947.6|10926.6|10924.2|10903.2|10954.3|10933.3|10922.7|10901.7|0
1583105700000|2020-03-01 23:35:00|10923.8|10902.8|10938.7|10917.7|10944.7|10923.7|10911.1|10890.1|0
1583106000000|2020-03-01 23:40:00|10939.1|10918.1|10947.9|10926.9|10953.2|10932.2|10936.8|10915.8|0
1583106300000|2020-03-01 23:45:00|10947.6|10926.6|10931.9|10910.9|10952.4|10931.4|10928.5|10907.5|0
1583106600000|2020-03-01 23:50:00|10930.4|10909.4|10941.5|10927.5|10943.4|10929.4|10925.1|10904.2|0
1583106900000|2020-03-01 23:55:00|10941.2|10927.2|10941.2|10927.2|10949.4|10935.4|10936.3|10922.3|0
1583107200000|2020-03-02 00:00:00|10946.4|10932.4|10963.5|10949.5|10967.6|10953.6|10931.4|10917.4|0
1583107500000|2020-03-02 00:05:00|10963.9|10949.9|10961.6|10947.6|10974.3|10960.3|10954.5|10940.5|0
1583107800000|2020-03-02 00:10:00|10962.4|10948.4|10947.1|10933.1|10962.4|10948.4|10938.5|10924.5|0
1583108100000|2020-03-02 00:15:00|10947.5|10933.5|10969.7|10955.7|10976.9|10962.9|10940|10926|0
1583108400000|2020-03-02 00:20:00|10969.5|10955.5|10967.7|10953.7|10976.2|10962.2|10959.3|10945.3|0
1583108700000|2020-03-02 00:25:00|10968.4|10954.4|10959.7|10945.7|10968.4|10954.4|10955.2|10941.2|0
1583109000000|2020-03-02 00:30:00|10959.5|10945.5|10969.7|10955.7|10977.7|10963.7|10955.4|10941.4|0
1583109300000|2020-03-02 00:35:00|10969.5|10955.5|10957.5|10943.5|10975.8|10961.8|10953.6|10939.6|0
1583109600000|2020-03-02 00:40:00|10957.9|10943.9|10964.6|10950.6|10971.3|10957.3|10955.7|10941.7|0
1583109900000|2020-03-02 00:45:00|10964.2|10950.2|11079.8|11075.8|11079.8|11075.8|10964.2|10950.2|10807
1583110200000|2020-03-02 00:50:00|11081.3|11077.3|11076.3|11072.3|11096.8|11092.8|11064.8|11060.8|5570
1583110500000|2020-03-02 00:55:00|11075.8|11071.8|11068.8|11064.8|11088.8|11084.8|11065.8|11061.8|3638
1583110800000|2020-03-02 01:00:00|11069.8|11065.8|11071.8|11067.8|11094.8|11090.8|11041.3|11037.3|9622
1583111100000|2020-03-02 01:05:00|11072.3|11068.3|11100.8|11096.8|11110.8|11106.8|11070.8|11066.8|7183
1583111400000|2020-03-02 01:10:00|11099.8|11095.8|11108.8|11104.8|11131.3|11127.3|11096.8|11092.8|6605
1583111700000|2020-03-02 01:15:00|11107.8|11103.8|11104.3|11100.3|11116.3|11112.3|11090.8|11086.8|4924
1583112000000|2020-03-02 01:20:00|11103.8|11099.8|11120.3|11116.3|11122.8|11118.8|11082.8|11078.8|4931
1583112300000|2020-03-02 01:25:00|11119.8|11115.8|11141.8|11137.8|11148.8|11144.8|11115.3|11111.3|6240
1583112600000|2020-03-02 01:30:00|11141.3|11137.3|11174.8|11170.8|11181.8|11177.8|11132.8|11128.8|7276
1583112900000|2020-03-02 01:35:00|11174.3|11170.3|11163.8|11159.8|11176.8|11172.8|11146.8|11142.8|5711
1583113200000|2020-03-02 01:40:00|11164.3|11160.3|11158.3|11154.3|11190.8|11186.8|11155.8|11151.8|6126
1583113500000|2020-03-02 01:45:00|11157.8|11153.8|11153.8|11149.8|11164.8|11160.8|11140.8|11136.8|5088
1583113800000|2020-03-02 01:50:00|11152.8|11148.8|11160.8|11156.8|11175.8|11171.8|11142.8|11138.8|3767
1583114100000|2020-03-02 01:55:00|11159.8|11155.8|11132.8|11128.8|11161.3|11157.3|11124.8|11120.8|5247
1583114400000|2020-03-02 02:00:00|11131.8|11127.8|11143.8|11139.8|11146.8|11142.8|11116.8|11112.8|4417
1583114700000|2020-03-02 02:05:00|11144.8|11140.8|11154.8|11150.8|11159.8|11155.8|11140.8|11136.8|2821
1583115000000|2020-03-02 02:10:00|11155.3|11151.3|11171.8|11167.8|11173.8|11169.8|11152.8|11148.8|2796
1583115300000|2020-03-02 02:15:00|11171.3|11167.3|11190.8|11186.8|11193.8|11189.8|11169.8|11165.8|3831
1583115600000|2020-03-02 02:20:00|11189.8|11185.8|11202.8|11198.8|11205.8|11201.8|11174.8|11170.8|3706
1583115900000|2020-03-02 02:25:00|11203.8|11199.8|11207.8|11203.8|11221.3|11217.3|11199.8|11195.8|5039
1583116200000|2020-03-02 02:30:00|11206.8|11202.8|11218.8|11214.8|11224.8|11220.8|11206.8|11202.8|2765
1583116500000|2020-03-02 02:35:00|11217.8|11213.8|11231.8|11227.8|11242.3|11238.3|11217.8|11213.8|3919
1583116800000|2020-03-02 02:40:00|11231.3|11227.3|11248.8|11244.8|11248.8|11244.8|11221.8|11217.8|4015
1583117100000|2020-03-02 02:45:00|11249.3|11245.3|11258.8|11254.8|11266.3|11262.3|11242.8|11238.8|3861
1583117400000|2020-03-02 02:50:00|11260.8|11256.8|11274.8|11270.8|11274.8|11270.8|11243.8|11239.8|4496
1583117700000|2020-03-02 02:55:00|11274.3|11270.3|11254.8|11250.8|11277.8|11273.8|11253.8|11249.8|3382
1583118000000|2020-03-02 03:00:00|11256.3|11252.3|11250.8|11246.8|11263.8|11259.8|11241.8|11237.8|3225
1583118300000|2020-03-02 03:05:00|11251.3|11247.3|11246.8|11242.8|11264.8|11260.8|11246.8|11242.8|2007
1583118600000|2020-03-02 03:10:00|11245.8|11241.8|11231.8|11227.8|11250.8|11246.8|11230.8|11226.8|3186
1583118900000|2020-03-02 03:15:00|11232.3|11228.3|11237.8|11233.8|11237.8|11233.8|11223.8|11219.8|2521
1583119200000|2020-03-02 03:20:00|11237.3|11233.3|11253.8|11249.8|11253.8|11249.8|11230.8|11226.8|2423
1583119500000|2020-03-02 03:25:00|11254.3|11250.3|11255.8|11251.8|11265.8|11261.8|11251.3|11247.3|2609
1583119800000|2020-03-02 03:30:00|11254.8|11250.8|11248.8|11244.8|11256.8|11252.8|11241.8|11237.8|1558
1583120100000|2020-03-02 03:35:00|11250.8|11246.8|11252.8|11248.8|11265.8|11261.8|11245.8|11241.8|1584
1583120400000|2020-03-02 03:40:00|11253.3|11249.3|11243.8|11239.8|11257.8|11253.8|11242.8|11238.8|1219
1583120700000|2020-03-02 03:45:00|11243.3|11239.3|11222.3|11218.3|11247.8|11243.8|11220.8|11216.8|2811
1583121000000|2020-03-02 03:50:00|11221.8|11217.8|11226.8|11222.8|11239.8|11235.8|11221.8|11217.8|2122
1583121300000|2020-03-02 03:55:00|11227.3|11223.3|11227.3|11223.3|11233.3|11229.3|11223.8|11219.8|1278
1583121600000|2020-03-02 04:00:00|11226.8|11222.8|11224.8|11220.8|11228.3|11224.3|11213.8|11209.8|2373
1583121900000|2020-03-02 04:05:00|11225.8|11221.8|11230.3|11226.3|11236.8|11232.8|11222.3|11218.3|1145
1583122200000|2020-03-02 04:10:00|11230.8|11226.8|11227.8|11223.8|11235.8|11231.8|11221.8|11217.8|1062
1583122500000|2020-03-02 04:15:00|11227.3|11223.3|11228.8|11224.8|11231.8|11227.8|11223.8|11219.8|732
1583122800000|2020-03-02 04:20:00|11227.8|11223.8|11229.3|11225.3|11235.8|11231.8|11223.3|11219.3|994
1583123100000|2020-03-02 04:25:00|11228.8|11224.8|11209.8|11205.8|11228.8|11224.8|11206.8|11202.8|1896
1583123400000|2020-03-02 04:30:00|11210.8|11206.8|11198.8|11194.8|11210.8|11206.8|11195.8|11191.8|2584
1583123700000|2020-03-02 04:35:00|11197.8|11193.8|11171.8|11167.8|11197.8|11193.8|11168.8|11164.8|3795
1583124000000|2020-03-02 04:40:00|11170.8|11166.8|11179.8|11175.8|11190.8|11186.8|11170.8|11166.8|1905
1583124300000|2020-03-02 04:45:00|11180.8|11176.8|11189.8|11185.8|11189.8|11185.8|11178.8|11174.8|1278
1583124600000|2020-03-02 04:50:00|11189.3|11185.3|11197.8|11193.8|11197.8|11193.8|11186.8|11182.8|1618
1583124900000|2020-03-02 04:55:00|11198.8|11194.8|11185.3|11181.3|11198.8|11194.8|11181.8|11177.8|1504
1583125200000|2020-03-02 05:00:00|11184.3|11180.3|11183.8|11179.8|11190.8|11186.8|11176.8|11172.8|1690
1583125500000|2020-03-02 05:05:00|11182.8|11178.8|11172.8|11168.8|11188.8|11184.8|11164.8|11160.8|2224
1583125800000|2020-03-02 05:10:00|11173.3|11169.3|11168.8|11164.8|11182.8|11178.8|11164.8|11160.8|1440
1583126100000|2020-03-02 05:15:00|11169.3|11165.3|11164.8|11160.8|11171.8|11167.8|11155.8|11151.8|2038
1583126400000|2020-03-02 05:20:00|11165.8|11161.8|11182.8|11178.8|11184.3|11180.3|11158.8|11154.8|1999
1583126700000|2020-03-02 05:25:00|11183.8|11179.8|11182.8|11178.8|11184.8|11180.8|11170.8|11166.8|2353
1583127000000|2020-03-02 05:30:00|11181.8|11177.8|11180.8|11176.8|11182.8|11178.8|11173.8|11169.8|2068
1583127300000|2020-03-02 05:35:00|11179.8|11175.8|11177.8|11173.8|11179.8|11175.8|11174.8|11170.8|1239
1583127600000|2020-03-02 05:40:00|11178.8|11174.8|11174.3|11170.3|11181.8|11177.8|11173.8|11169.8|2954
1583127900000|2020-03-02 05:45:00|11178.9|11164.9|11176|11162|11182.8|11168.8|11167.2|11153.2|1
1583128200000|2020-03-02 05:50:00|11175.6|11161.6|11185.2|11171.2|11187.5|11173.5|11172.4|11158.4|0
1583128500000|2020-03-02 05:55:00|11184.4|11170.4|11187.6|11173.6|11189.6|11175.6|11179.5|11165.5|0
1583128800000|2020-03-02 06:00:00|11186.8|11172.8|11157|11143|11188.4|11174.4|11149|11135|0
1583129100000|2020-03-02 06:05:00|11157.2|11143.2|11151.7|11137.7|11167.2|11153.2|11149.9|11135.9|0
1583129400000|2020-03-02 06:10:00|11152.5|11138.5|11154.7|11140.7|11157.2|11143.2|11143.3|11129.3|0
1583129700000|2020-03-02 06:15:00|11154.9|11140.9|11186.4|11172.4|11190.3|11176.3|11150.5|11136.5|1
1583130000000|2020-03-02 06:20:00|11186.3|11172.3|11180.4|11166.4|11187.3|11173.3|11178.9|11164.9|0
1583130300000|2020-03-02 06:25:00|11179.9|11165.9|11180.9|11166.9|11186.6|11172.6|11176.4|11162.4|0
1583130600000|2020-03-02 06:30:00|11180.8|11166.8|11180.3|11166.3|11183.1|11169.1|11177.6|11163.6|0
1583130900000|2020-03-02 06:35:00|11180.4|11166.4|11179.2|11165.2|11180.4|11166.4|11173.8|11159.8|0
1583131200000|2020-03-02 06:40:00|11179.1|11165.1|11177.3|11163.3|11183.3|11169.3|11176.6|11162.6|0
1583131500000|2020-03-02 06:45:00|11177.4|11163.4|11178.4|11164.4|11179.5|11165.5|11175.8|11161.8|0
1583131800000|2020-03-02 06:50:00|11178.3|11164.3|11169.4|11155.4|11181.1|11167.1|11169.2|11155.2|0
1583132100000|2020-03-02 06:55:00|11169.5|11155.5|11183.4|11169.4|11185.2|11171.2|11166.7|11152.7|0
1583132400000|2020-03-02 07:00:00|11182.5|11168.5|11196.3|11190.3|11198.3|11192.3|11165.3|11159.3|1493
1583132700000|2020-03-02 07:05:00|11195.8|11189.8|11195.8|11189.8|11199.3|11193.3|11186.8|11180.8|599
1583133000000|2020-03-02 07:10:00|11196.3|11190.3|11179.8|11173.8|11202.8|11196.8|11179.8|11173.8|794
1583133300000|2020-03-02 07:15:00|11179.3|11173.3|11175.8|11169.8|11183.8|11177.8|11169.3|11163.3|1004
1583133600000|2020-03-02 07:20:00|11175.3|11169.3|11165.8|11159.8|11177.8|11171.8|11164.3|11158.3|727
1583133900000|2020-03-02 07:25:00|11166.3|11160.3|11182.8|11176.8|11184.8|11178.8|11165.8|11159.8|489
1583134200000|2020-03-02 07:30:00|11183.8|11177.8|11186.3|11180.3|11192.8|11186.8|11181.8|11175.8|773
1583134500000|2020-03-02 07:35:00|11185.8|11179.8|11196.8|11190.8|11198.8|11192.8|11184.8|11178.8|673
1583134800000|2020-03-02 07:40:00|11197.3|11191.3|11191.8|11185.8|11198.8|11192.8|11187.8|11181.8|409
1583135100000|2020-03-02 07:45:00|11190.8|11184.8|11213.8|11207.8|11213.8|11207.8|11189.8|11183.8|1627
1583135400000|2020-03-02 07:50:00|11214.8|11208.8|11217.8|11211.8|11225.8|11219.8|11212.8|11206.8|1681
1583135700000|2020-03-02 07:55:00|11217.3|11211.3|11213.8|11207.8|11218.8|11212.8|11210.8|11204.8|719
1583136000000|2020-03-02 08:00:00|11214.3|11208.3|11206.8|11200.8|11214.3|11208.3|11199.8|11193.8|1044
1583136300000|2020-03-02 08:05:00|11207.8|11201.8|11220.8|11214.8|11222.3|11216.3|11205.8|11199.8|728
1583136600000|2020-03-02 08:10:00|11219.8|11213.8|11226.8|11220.8|11232.8|11226.8|11217.8|11211.8|1429
1583136900000|2020-03-02 08:15:00|11226.3|11220.3|11223.8|11217.8|11227.8|11221.8|11215.8|11209.8|609
1583137200000|2020-03-02 08:20:00|11222.8|11216.8|11213.8|11207.8|11228.8|11222.8|11213.8|11207.8|592
1583137500000|2020-03-02 08:25:00|11214.3|11208.3|11215.3|11209.3|11218.8|11212.8|11211.8|11205.8|496
1583137800000|2020-03-02 08:30:00|11215.8|11209.8|11233.8|11227.8|11233.8|11227.8|11211.8|11205.8|784
1583138100000|2020-03-02 08:35:00|11232.8|11226.8|11240.8|11234.8|11252.8|11246.8|11228.8|11222.8|1714
1583138400000|2020-03-02 08:40:00|11240.3|11234.3|11234.3|11228.3|11245.8|11239.8|11231.8|11225.8|616
1583138700000|2020-03-02 08:45:00|11234.8|11228.8|11232.3|11226.3|11237.8|11231.8|11229.8|11223.8|360
1583139000000|2020-03-02 08:50:00|11231.8|11225.8|11226.8|11220.8|11237.8|11231.8|11225.3|11219.3|545
1583139300000|2020-03-02 08:55:00|11225.8|11219.8|11216.8|11210.8|11231.8|11225.8|11216.8|11210.8|610
1583139600000|2020-03-02 09:00:00|11217.3|11211.3|11226.8|11220.8|11227.8|11221.8|11216.8|11210.8|513
1583139900000|2020-03-02 09:05:00|11227.8|11221.8|11218.3|11212.3|11233.8|11227.8|11217.8|11211.8|413
1583140200000|2020-03-02 09:10:00|11217.8|11211.8|11216.3|11210.3|11226.3|11220.3|11210.8|11204.8|576
1583140500000|2020-03-02 09:15:00|11215.8|11209.8|11209.8|11203.8|11215.8|11209.8|11201.8|11195.8|1015
1583140800000|2020-03-02 09:20:00|11210.8|11204.8|11225.3|11219.3|11227.8|11221.8|11210.3|11204.3|917
1583141100000|2020-03-02 09:25:00|11224.8|11218.8|11215.8|11209.8|11224.8|11218.8|11210.3|11204.3|305
1583141400000|2020-03-02 09:30:00|11215.3|11209.3|11203.8|11197.8|11218.8|11212.8|11201.8|11195.8|734
1583141700000|2020-03-02 09:35:00|11203.3|11197.3|11199.3|11193.3|11208.8|11202.8|11198.8|11192.8|793
1583142000000|2020-03-02 09:40:00|11198.8|11192.8|11182.3|11176.3|11203.8|11197.8|11180.3|11174.3|1658
1583142300000|2020-03-02 09:45:00|11182.8|11176.8|11190.8|11184.8|11192.8|11186.8|11176.8|11170.8|1065
1583142600000|2020-03-02 09:50:00|11190.3|11184.3|11174.8|11168.8|11190.3|11184.3|11173.8|11167.8|759
1583142900000|2020-03-02 09:55:00|11173.8|11167.8|11194.3|11188.3|11194.8|11188.8|11173.8|11167.8|822
1583143200000|2020-03-02 10:00:00|11194.8|11188.8|11183.8|11177.8|11194.8|11188.8|11181.8|11175.8|478
1583143500000|2020-03-02 10:05:00|11183.3|11177.3|11180.8|11174.8|11187.8|11181.8|11179.8|11173.8|336
1583143800000|2020-03-02 10:10:00|11180.3|11174.3|11167.8|11161.8|11181.3|11175.3|11162.8|11156.8|1220
1583144100000|2020-03-02 10:15:00|11166.8|11160.8|11182.8|11176.8|11187.8|11181.8|11165.8|11159.8|627
1583144400000|2020-03-02 10:20:00|11183.3|11177.3|11170.8|11164.8|11183.3|11177.3|11170.8|11164.8|410
1583144700000|2020-03-02 10:25:00|11171.3|11165.3|11185.8|11179.8|11188.8|11182.8|11169.8|11163.8|401
1583145000000|2020-03-02 10:30:00|11186.3|11180.3|11188.8|11182.8|11198.8|11192.8|11182.8|11176.8|771
1583145300000|2020-03-02 10:35:00|11187.8|11181.8|11191.8|11185.8|11191.8|11185.8|11185.8|11179.8|253
1583145600000|2020-03-02 10:40:00|11192.8|11186.8|11181.3|11175.3|11193.8|11187.8|11177.8|11171.8|348
1583145900000|2020-03-02 10:45:00|11181.8|11175.8|11172.8|11166.8|11188.8|11182.8|11171.8|11165.8|473
1583146200000|2020-03-02 10:50:00|11173.3|11167.3|11178.8|11172.8|11180.8|11174.8|11170.8|11164.8|376
1583146500000|2020-03-02 10:55:00|11177.8|11171.8|11167.8|11161.8|11178.8|11172.8|11167.8|11161.8|460
1583146800000|2020-03-02 11:00:00|11167.3|11161.3|11152.8|11146.8|11169.3|11163.3|11151.8|11145.8|1334
1583147100000|2020-03-02 11:05:00|11151.8|11145.8|11156.8|11150.8|11163.8|11157.8|11151.8|11145.8|992
1583147400000|2020-03-02 11:10:00|11155.8|11149.8|11138.8|11132.8|11158.8|11152.8|11138.8|11132.8|1293
1583147700000|2020-03-02 11:15:00|11137.8|11131.8|11158.8|11152.8|11158.8|11152.8|11137.8|11131.8|921
1583148000000|2020-03-02 11:20:00|11158.3|11152.3|11152.8|11146.8|11160.8|11154.8|11144.8|11138.8|652
1583148300000|2020-03-02 11:25:00|11151.8|11145.8|11137.3|11131.3|11151.8|11145.8|11136.3|11130.3|682
1583148600000|2020-03-02 11:30:00|11137.8|11131.8|11122.8|11116.8|11138.8|11132.8|11121.8|11115.8|1416
1583148900000|2020-03-02 11:35:00|11123.8|11117.8|11130.8|11124.8|11134.8|11128.8|11122.8|11116.8|948
1583149200000|2020-03-02 11:40:00|11129.8|11123.8|11115.8|11109.8|11130.8|11124.8|11107.8|11101.8|1690
1583149500000|2020-03-02 11:45:00|11116.8|11110.8|11123.8|11117.8|11126.8|11120.8|11112.3|11106.3|832
1583149800000|2020-03-02 11:50:00|11123.3|11117.3|11101.8|11095.8|11124.8|11118.8|11097.3|11091.3|1375
1583150100000|2020-03-02 11:55:00|11101.3|11095.3|11082.8|11076.8|11105.8|11099.8|11072.8|11066.8|2248
1583150400000|2020-03-02 12:00:00|11081.8|11075.8|11092.8|11086.8|11103.8|11097.8|11079.8|11073.8|1733
1583150700000|2020-03-02 12:05:00|11093.8|11087.8|11121.3|11115.3|11123.8|11117.8|11089.8|11083.8|1750
1583151000000|2020-03-02 12:10:00|11120.8|11114.8|11107.8|11101.8|11122.3|11116.3|11097.8|11091.8|1299
1583151300000|2020-03-02 12:15:00|11108.3|11102.3|11105.3|11099.3|11118.8|11112.8|11104.8|11098.8|761
1583151600000|2020-03-02 12:20:00|11105.8|11099.8|11108.3|11102.3|11113.8|11107.8|11096.8|11090.8|960
1583151900000|2020-03-02 12:25:00|11108.8|11102.8|11131.8|11125.8|11132.8|11126.8|11106.8|11100.8|1503
1583152200000|2020-03-02 12:30:00|11130.8|11124.8|11118.8|11112.8|11131.3|11125.3|11117.8|11111.8|790
1583152500000|2020-03-02 12:35:00|11119.8|11113.8|11118.3|11112.3|11130.8|11124.8|11117.8|11111.8|721
1583152800000|2020-03-02 12:40:00|11118.8|11112.8|11115.8|11109.8|11130.8|11124.8|11113.8|11107.8|701
1583153100000|2020-03-02 12:45:00|11116.3|11110.3|11117.8|11111.8|11128.3|11122.3|11114.8|11108.8|471
1583153400000|2020-03-02 12:50:00|11118.3|11112.3|11112.3|11106.3|11120.8|11114.8|11109.8|11103.8|454
1583153700000|2020-03-02 12:55:00|11112.8|11106.8|11138.8|11132.8|11144.8|11138.8|11112.3|11106.3|1298
1583154000000|2020-03-02 13:00:00|11138.3|11132.3|11137.3|11131.3|11140.3|11134.3|11130.8|11124.8|596
1583154300000|2020-03-02 13:05:00|11136.3|11130.3|11133.8|11127.8|11144.8|11138.8|11131.8|11125.8|602
1583154600000|2020-03-02 13:10:00|11134.8|11128.8|11143.3|11137.3|11144.8|11138.8|11129.8|11123.8|461
1583154900000|2020-03-02 13:15:00|11143.8|11137.8|11141.3|11135.3|11147.8|11141.8|11139.8|11133.8|697
1583155200000|2020-03-02 13:20:00|11140.8|11134.8|11119.3|11113.3|11141.3|11135.3|11114.8|11108.8|1113
1583155500000|2020-03-02 13:25:00|11117.8|11111.8|11119.8|11113.8|11121.8|11115.8|11106.8|11100.8|1014
1583155800000|2020-03-02 13:30:00|11118.8|11112.8|11120.8|11114.8|11122.8|11116.8|11108.8|11102.8|646
1583156100000|2020-03-02 13:35:00|11121.8|11115.8|11121.8|11115.8|11127.8|11121.8|11116.8|11110.8|621
1583156400000|2020-03-02 13:40:00|11121.3|11115.3|11111.8|11105.8|11126.8|11120.8|11109.8|11103.8|485
1583156700000|2020-03-02 13:45:00|11112.8|11106.8|11123.8|11117.8|11123.8|11117.8|11112.8|11106.8|419
1583157000000|2020-03-02 13:50:00|11123.3|11117.3|11132.8|11126.8|11139.8|11133.8|11122.8|11116.8|729
1583157300000|2020-03-02 13:55:00|11133.3|11127.3|11148.8|11142.8|11154.8|11148.8|11131.8|11125.8|1734
1583157600000|2020-03-02 14:00:00|11149.8|11143.8|11154.8|11148.8|11162.8|11156.8|11148.8|11142.8|1660
1583157900000|2020-03-02 14:05:00|11155.8|11149.8|11150.3|11144.3|11160.3|11154.3|11145.8|11139.8|798
1583158200000|2020-03-02 14:10:00|11150.8|11144.8|11153.3|11147.3|11158.8|11152.8|11146.8|11140.8|511
1583158500000|2020-03-02 14:15:00|11152.8|11146.8|11151.8|11145.8|11155.8|11149.8|11143.8|11137.8|485
1583158800000|2020-03-02 14:20:00|11150.8|11144.8|11159.8|11153.8|11162.8|11156.8|11150.8|11144.8|681
1583159100000|2020-03-02 14:25:00|11159.3|11153.3|11164.8|11158.8|11168.8|11162.8|11158.8|11152.8|681
1583159400000|2020-03-02 14:30:00|11165.8|11159.8|11154.8|11148.8|11177.8|11171.8|11152.8|11146.8|2680
1583159700000|2020-03-02 14:35:00|11153.8|11147.8|11131.8|11125.8|11153.8|11147.8|11131.8|11125.8|2160
1583160000000|2020-03-02 14:40:00|11131.3|11125.3|11147.8|11141.8|11155.8|11149.8|11130.8|11124.8|1805
1583160300000|2020-03-02 14:45:00|11148.3|11142.3|11154.8|11148.8|11169.8|11163.8|11146.8|11140.8|1383
1583160600000|2020-03-02 14:50:00|11154.3|11148.3|11159.3|11153.3|11161.8|11155.8|11145.8|11139.8|1154
1583160900000|2020-03-02 14:55:00|11158.8|11152.8|11141.8|11135.8|11159.8|11153.8|11140.8|11134.8|1004
1583161200000|2020-03-02 15:00:00|11141.3|11135.3|11131.3|11125.3|11145.8|11139.8|11124.8|11118.8|1726
1583161500000|2020-03-02 15:05:00|11130.8|11124.8|11109.8|11103.8|11131.8|11125.8|11105.8|11099.8|1834
1583161800000|2020-03-02 15:10:00|11109.3|11103.3|11137.8|11131.8|11137.8|11131.8|11109.3|11103.3|1357
1583162100000|2020-03-02 15:15:00|11138.8|11132.8|11129.8|11123.8|11140.8|11134.8|11119.8|11113.8|1054
1583162400000|2020-03-02 15:20:00|11130.8|11124.8|11117.8|11111.8|11131.8|11125.8|11106.8|11100.8|1121
1583162700000|2020-03-02 15:25:00|11118.8|11112.8|11130.8|11124.8|11134.8|11128.8|11114.8|11108.8|999
1583163000000|2020-03-02 15:30:00|11130.3|11124.3|11125.3|11119.3|11135.8|11129.8|11115.3|11109.3|817
1583163300000|2020-03-02 15:35:00|11124.8|11118.8|11148.8|11142.8|11150.8|11144.8|11123.8|11117.8|1256
1583163600000|2020-03-02 15:40:00|11149.3|11143.3|11150.8|11144.8|11154.3|11148.3|11143.8|11137.8|981
1583163900000|2020-03-02 15:45:00|11151.3|11145.3|11162.8|11156.8|11163.8|11157.8|11150.8|11144.8|1060
1583164200000|2020-03-02 15:50:00|11163.3|11157.3|11163.8|11157.8|11173.8|11167.8|11160.8|11154.8|1117
1583164500000|2020-03-02 15:55:00|11163.3|11157.3|11150.3|11144.3|11168.3|11162.3|11150.3|11144.3|881
1583164800000|2020-03-02 16:00:00|11149.8|11143.8|11153.8|11147.8|11159.3|11153.3|11149.8|11143.8|648
1583165100000|2020-03-02 16:05:00|11152.8|11146.8|11148.8|11142.8|11154.8|11148.8|11143.8|11137.8|575
1583165400000|2020-03-02 16:10:00|11149.8|11143.8|11180.8|11174.8|11183.8|11177.8|11147.8|11141.8|1546
1583165700000|2020-03-02 16:15:00|11181.8|11175.8|11176.8|11170.8|11186.8|11180.8|11173.8|11167.8|1105
1583166000000|2020-03-02 16:20:00|11177.3|11171.3|11182.8|11176.8|11189.8|11183.8|11176.3|11170.3|811
1583166300000|2020-03-02 16:25:00|11183.8|11177.8|11186.3|11180.3|11192.3|11186.3|11182.8|11176.8|687
1583166600000|2020-03-02 16:30:00|11185.8|11179.8|11180.8|11174.8|11193.8|11187.8|11177.8|11171.8|650
1583166900000|2020-03-02 16:35:00|11180.3|11174.3|11204.8|11198.8|11205.3|11199.3|11177.8|11171.8|877
1583167200000|2020-03-02 16:40:00|11205.3|11199.3|11198.8|11192.8|11205.8|11199.8|11190.8|11184.8|728
1583167500000|2020-03-02 16:45:00|11199.3|11193.3|11201.8|11195.8|11202.3|11196.3|11191.8|11185.8|369
1583167800000|2020-03-02 16:50:00|11200.8|11194.8|11232.3|11226.3|11233.8|11227.8|11200.8|11194.8|2141
1583168100000|2020-03-02 16:55:00|11232.8|11226.8|11229.8|11223.8|11235.8|11229.8|11225.3|11219.3|802
1583168400000|2020-03-02 17:00:00|11230.3|11224.3|11226.8|11220.8|11236.8|11230.8|11226.8|11220.8|562
1583168700000|2020-03-02 17:05:00|11226.3|11220.3|11224.8|11218.8|11233.8|11227.8|11224.3|11218.3|376
1583169000000|2020-03-02 17:10:00|11225.3|11219.3|11220.3|11214.3|11228.3|11222.3|11218.8|11212.8|439
1583169300000|2020-03-02 17:15:00|11220.8|11214.8|11215.3|11209.3|11220.8|11214.8|11212.8|11206.8|526
1583169600000|2020-03-02 17:20:00|11215.8|11209.8|11211.8|11205.8|11220.3|11214.3|11209.8|11203.8|375
1583169900000|2020-03-02 17:25:00|11211.3|11205.3|11218.3|11212.3|11220.3|11214.3|11210.3|11204.3|355
1583170200000|2020-03-02 17:30:00|11218.8|11212.8|11220.3|11214.3|11225.3|11219.3|11216.8|11210.8|340
1583170500000|2020-03-02 17:35:00|11220.8|11214.8|11224.8|11218.8|11228.8|11222.8|11220.3|11214.3|286
1583170800000|2020-03-02 17:40:00|11225.3|11219.3|11221.8|11215.8|11229.8|11223.8|11216.8|11210.8|298
1583171100000|2020-03-02 17:45:00|11222.8|11216.8|11224.3|11218.3|11228.8|11222.8|11221.8|11215.8|211
1583171400000|2020-03-02 17:50:00|11224.8|11218.8|11229.8|11223.8|11232.8|11226.8|11221.8|11215.8|282
1583171700000|2020-03-02 17:55:00|11229.3|11223.3|11226.8|11220.8|11231.3|11225.3|11223.8|11217.8|145
1583172000000|2020-03-02 18:00:00|11227.8|11221.8|11230.3|11224.3|11230.8|11224.8|11223.8|11217.8|189
1583172300000|2020-03-02 18:05:00|11229.8|11223.8|11219.3|11213.3|11229.8|11223.8|11217.8|11211.8|323
1583172600000|2020-03-02 18:10:00|11219.8|11213.8|11221.3|11215.3|11224.8|11218.8|11217.8|11211.8|151
1583172900000|2020-03-02 18:15:00|11221.8|11215.8|11213.3|11207.3|11222.8|11216.8|11211.8|11205.8|320
1583173200000|2020-03-02 18:20:00|11213.8|11207.8|11209.8|11203.8|11217.8|11211.8|11205.8|11199.8|360
1583173500000|2020-03-02 18:25:00|11210.3|11204.3|11205.8|11199.8|11213.3|11207.3|11199.8|11193.8|382
1583173800000|2020-03-02 18:30:00|11205.3|11199.3|11208.3|11202.3|11209.8|11203.8|11198.8|11192.8|438
1583174100000|2020-03-02 18:35:00|11207.8|11201.8|11220.8|11214.8|11221.8|11215.8|11206.3|11200.3|398
1583174400000|2020-03-02 18:40:00|11221.3|11215.3|11218.3|11212.3|11221.8|11215.8|11213.3|11207.3|177
1583174700000|2020-03-02 18:45:00|11218.8|11212.8|11214.3|11208.3|11220.8|11214.8|11210.8|11204.8|139
1583175000000|2020-03-02 18:50:00|11213.8|11207.8|11210.3|11204.3|11218.8|11212.8|11206.8|11200.8|157
1583175300000|2020-03-02 18:55:00|11210.8|11204.8|11224.8|11218.8|11225.3|11219.3|11210.3|11204.3|189
1583175600000|2020-03-02 19:00:00|11223.8|11217.8|11227.3|11221.3|11228.8|11222.8|11223.3|11217.3|244
1583175900000|2020-03-02 19:05:00|11226.8|11220.8|11233.8|11227.8|11234.3|11228.3|11221.8|11215.8|191
1583176200000|2020-03-02 19:10:00|11234.3|11228.3|11231.8|11225.8|11234.8|11228.8|11228.3|11222.3|208
1583176500000|2020-03-02 19:15:00|11230.8|11224.8|11224.3|11218.3|11233.3|11227.3|11222.8|11216.8|266
1583176800000|2020-03-02 19:20:00|11224.8|11218.8|11220.8|11214.8|11228.3|11222.3|11220.8|11214.8|110
1583177100000|2020-03-02 19:25:00|11221.3|11215.3|11220.8|11214.8|11230.8|11224.8|11219.8|11213.8|306
1583177400000|2020-03-02 19:30:00|11221.8|11215.8|11221.8|11215.8|11228.8|11222.8|11221.8|11215.8|231
1583177700000|2020-03-02 19:35:00|11222.3|11216.3|11207.3|11201.3|11222.8|11216.8|11206.8|11200.8|343
1583178000000|2020-03-02 19:40:00|11206.8|11200.8|11192.8|11186.8|11206.8|11200.8|11187.3|11181.3|643
1583178300000|2020-03-02 19:45:00|11192.3|11186.3|11204.8|11198.8|11207.8|11201.8|11188.8|11182.8|344
1583178600000|2020-03-02 19:50:00|11203.8|11197.8|11211.8|11205.8|11212.8|11206.8|11198.8|11192.8|180
1583178900000|2020-03-02 19:55:00|11211.3|11205.3|11201.3|11195.3|11214.8|11208.8|11194.8|11188.8|202
1583179200000|2020-03-02 20:00:00|11201.8|11195.8|11211.8|11205.8|11213.8|11207.8|11199.3|11193.3|139
1583179500000|2020-03-02 20:05:00|11211.3|11205.3|11218.3|11212.3|11221.8|11215.8|11208.8|11202.8|244
1583179800000|2020-03-02 20:10:00|11217.8|11211.8|11225.3|11219.3|11227.8|11221.8|11215.8|11209.8|117
1583180100000|2020-03-02 20:15:00|11224.8|11218.8|11225.3|11219.3|11230.8|11224.8|11218.8|11212.8|154
1583180400000|2020-03-02 20:20:00|11225.8|11219.8|11244.8|11238.8|11245.8|11239.8|11224.8|11218.8|553
1583180700000|2020-03-02 20:25:00|11244.3|11238.3|11241.8|11235.8|11248.8|11242.8|11239.8|11233.8|278
1583181000000|2020-03-02 20:30:00|11242.8|11236.8|11247.8|11241.8|11248.8|11242.8|11237.3|11231.3|263
1583181300000|2020-03-02 20:35:00|11248.3|11242.3|11258.3|11252.3|11258.3|11252.3|11247.8|11241.8|635
1583181600000|2020-03-02 20:40:00|11257.8|11251.8|11257.8|11251.8|11260.8|11254.8|11255.8|11249.8|407
1583181900000|2020-03-02 20:45:00|11258.3|11252.3|11271.8|11265.8|11272.8|11266.8|11257.8|11251.8|667
1583182200000|2020-03-02 20:50:00|11272.8|11266.8|11288.3|11282.3|11288.3|11282.3|11271.8|11265.8|775
1583182500000|2020-03-02 20:55:00|11288.8|11282.8|11298.3|11292.3|11298.8|11292.8|11283.8|11277.8|669
1583182800000|2020-03-02 21:00:00|11298.8|11292.8|11307.2|11293.2|11321.1|11307.1|11288.9|11274.9|2
1583183100000|2020-03-02 21:05:00|11307.9|11293.9|11289.4|11275.4|11318.1|11304.1|11287.2|11273.2|0
1583183400000|2020-03-02 21:10:00|11290.2|11276.2|11236.4|11222.4|11291.6|11277.6|11232.7|11218.7|0
1583183700000|2020-03-02 21:15:00|11236.6|11222.6|11245.1|11231.1|11256.7|11242.7|11236.6|11222.6|0
1583184000000|2020-03-02 21:20:00|11245|11231|11250.3|11236.3|11251.6|11237.6|11244.1|11230.1|0
1583184300000|2020-03-02 21:25:00|11250.4|11236.4|11252.2|11238.2|11254.9|11240.9|11249.7|11235.7|0
1583184600000|2020-03-02 21:30:00|11253.5|11239.5|11289.8|11275.8|11293.5|11279.5|11247.3|11233.3|0
1583184900000|2020-03-02 21:35:00|11289.1|11275.1|11264.9|11250.9|11289.1|11275.1|11263.4|11249.4|0
1583185200000|2020-03-02 21:40:00|11264.2|11250.2|11269.3|11255.3|11279.5|11265.5|11263.4|11249.4|0
1583185500000|2020-03-02 21:45:00|11268.6|11254.6|11282.5|11268.5|11282.5|11268.5|11267.8|11253.8|0
1583185800000|2020-03-02 21:50:00|11283.2|11269.2|11256.1|11242.1|11283.2|11269.2|11244.4|11230.4|0
1583186100000|2020-03-02 21:55:00|11255.4|11241.4|11259.9|11245.9|11261.2|11247.2|11246.6|11232.6|0
1583186400000|2020-03-02 22:00:00|11258.7|11244.7|11255.8|11241.8|11260.6|11246.6|11255.4|11241.4|0
1583186700000|2020-03-02 22:05:00|11255.3|11241.3|11259.6|11245.6|11259.6|11245.6|11254.6|11240.6|0
1583187000000|2020-03-02 22:10:00|11260|11246|11260.1|11246.1|11260.1|11246.1|11257.8|11243.8|0
1583187300000|2020-03-02 22:15:00|11260.3|11246.3|11262.5|11248.5|11265.2|11251.2|11257.9|11243.9|0
1583187600000|2020-03-02 22:20:00|11263.1|11249.1|11265.4|11251.4|11267.2|11253.2|11262.4|11248.4|0
1583187900000|2020-03-02 22:25:00|11265.2|11251.2|11261.1|11247.1|11265.2|11251.2|11259|11245|0
1583188200000|2020-03-02 22:30:00|11258.9|11244.9|11266.7|11252.7|11268|11254|11257.8|11243.8|0
1583188500000|2020-03-02 22:35:00|11266.4|11252.4|11268.8|11254.8|11269.5|11255.5|11266.4|11252.4|0
1583188800000|2020-03-02 22:40:00|11269.8|11255.8|11270.4|11256.4|11271.3|11257.3|11269.6|11255.6|0
1583189100000|2020-03-02 22:45:00|11270.3|11256.3|11271.5|11257.5|11272.4|11258.4|11268.8|11254.8|0
1583189400000|2020-03-02 22:50:00|11271.9|11257.9|11279.2|11265.2|11279.2|11265.2|11271.9|11257.9|0
1583189700000|2020-03-02 22:55:00|11279.3|11265.3|11277.2|11263.2|11280.6|11266.6|11272.1|11258.1|0
1583190000000|2020-03-02 23:00:00|11274.8|11260.8|11276.7|11262.7|11293.5|11279.5|11267.5|11253.5|0
1583190300000|2020-03-02 23:05:00|11277.4|11263.4|11276.7|11262.7|11289.8|11275.8|11266.7|11252.7|0
1583190600000|2020-03-02 23:10:00|11277|11263|11275.5|11261.5|11286.5|11272.5|11275.2|11261.2|0
1583190900000|2020-03-02 23:15:00|11275.2|11261.2|11273.5|11259.5|11282.3|11268.3|11270.9|11256.9|0
1583191200000|2020-03-02 23:20:00|11272.8|11258.8|11265.5|11251.5|11272.8|11258.8|11254.5|11240.5|0
1583191500000|2020-03-02 23:25:00|11264.7|11250.7|11266.9|11252.9|11272|11258|11259.6|11245.6|0
1583191800000|2020-03-02 23:30:00|11267.3|11253.3|11259.6|11245.6|11268.4|11254.4|11253.8|11239.8|0
1583192100000|2020-03-02 23:35:00|11260.4|11246.4|11248.7|11234.7|11261.5|11247.5|11247.2|11233.2|0
1583192400000|2020-03-02 23:40:00|11248.3|11234.3|11256|11242|11259.3|11245.3|11248.3|11234.3|0
1583192700000|2020-03-02 23:45:00|11256.7|11242.7|11266.2|11252.2|11268.4|11254.4|11256.7|11242.7|0
1583193000000|2020-03-02 23:50:00|11265.5|11251.5|11291.2|11277.2|11294.4|11280.4|11265.5|11251.5|0
1583193300000|2020-03-02 23:55:00|11290.8|11276.8|11296.3|11282.3|11296.6|11282.6|11281.6|11267.6|0
1583193600000|2020-03-03 00:00:00|11296.6|11282.6|11322|11308|11327.1|11313.1|11294.1|11280.1|0
1583193900000|2020-03-03 00:05:00|11320.5|11306.5|11313.2|11299.2|11328.6|11314.6|11306.6|11292.6|0
1583194200000|2020-03-03 00:10:00|11313.9|11299.9|11300.8|11286.8|11316.1|11302.1|11294.5|11280.5|0
1583194500000|2020-03-03 00:15:00|11300|11286|11284|11270|11304.4|11290.4|11282.5|11268.5|0
1583194800000|2020-03-03 00:20:00|11283.7|11269.7|11299.8|11285.8|11301.3|11287.3|11281.4|11267.4|0
1583195100000|2020-03-03 00:25:00|11300.2|11286.2|11307|11293|11311.9|11297.9|11299.8|11285.8|0
1583195400000|2020-03-03 00:30:00|11306.8|11292.8|11304.7|11290.7|11310.1|11296.1|11302.8|11288.8|0
1583195700000|2020-03-03 00:35:00|11305.5|11291.5|11306.8|11292.8|11315.8|11301.8|11301.8|11287.8|0
1583196000000|2020-03-03 00:40:00|11307|11293|11305.2|11291.2|11312.5|11298.5|11302|11288|0
1583196300000|2020-03-03 00:45:00|11305.3|11291.3|11303.5|11299.5|11319.5|11315.5|11295|11291|7378
1583196600000|2020-03-03 00:50:00|11303|11299|11317|11313|11328|11324|11300|11296|3914
1583196900000|2020-03-03 00:55:00|11317.5|11313.5|11334|11330|11334|11330|11312|11308|3548
1583197200000|2020-03-03 01:00:00|11335|11331|11321|11317|11338|11334|11313|11309|6786
1583197500000|2020-03-03 01:05:00|11320.5|11316.5|11307|11303|11324|11320|11301|11297|5482
1583197800000|2020-03-03 01:10:00|11306|11302|11295|11291|11318|11314|11292.5|11288.5|4668
1583198100000|2020-03-03 01:15:00|11295.5|11291.5|11293|11289|11307|11303|11283|11279|6309
1583198400000|2020-03-03 01:20:00|11292|11288|11306.5|11302.5|11306.5|11302.5|11286|11282|3759
1583198700000|2020-03-03 01:25:00|11306|11302|11339|11335|11342|11338|11304.5|11300.5|7393
1583199000000|2020-03-03 01:30:00|11340|11336|11324|11320|11345|11341|11321|11317|5511
1583199300000|2020-03-03 01:35:00|11325|11321|11322|11318|11331|11327|11315|11311|3291
1583199600000|2020-03-03 01:40:00|11322.5|11318.5|11306|11302|11324|11320|11294|11290|4384
1583199900000|2020-03-03 01:45:00|11306.5|11302.5|11282|11278|11307|11303|11279|11275|4925
1583200200000|2020-03-03 01:50:00|11281.5|11277.5|11287|11283|11303|11299|11280|11276|3178
1583200500000|2020-03-03 01:55:00|11286|11282|11287.5|11283.5|11301.5|11297.5|11284|11280|2222
1583200800000|2020-03-03 02:00:00|11287|11283|11297|11293|11299|11295|11286|11282|2086
1583201100000|2020-03-03 02:05:00|11296|11292|11309.5|11305.5|11322|11318|11296|11292|4172
1583201400000|2020-03-03 02:10:00|11309|11305|11293|11289|11309|11305|11288|11284|2768
1583201700000|2020-03-03 02:15:00|11294|11290|11293|11289|11305|11301|11293|11289|1557
1583202000000|2020-03-03 02:20:00|11294|11290|11284|11280|11297.5|11293.5|11282|11278|2321
1583202300000|2020-03-03 02:25:00|11284.5|11280.5|11305.5|11301.5|11309|11305|11284|11280|2580
1583202600000|2020-03-03 02:30:00|11306|11302|11316|11312|11320|11316|11304|11300|2338
1583202900000|2020-03-03 02:35:00|11316.5|11312.5|11320|11316|11323|11319|11312|11308|2107
1583203200000|2020-03-03 02:40:00|11320.5|11316.5|11320|11316|11323|11319|11307|11303|2150
1583203500000|2020-03-03 02:45:00|11320.5|11316.5|11330|11326|11332|11328|11315|11311|3318
1583203800000|2020-03-03 02:50:00|11331|11327|11330|11326|11340|11336|11326|11322|3411
1583204100000|2020-03-03 02:55:00|11331|11327|11335|11331|11336|11332|11322|11318|1864
1583204400000|2020-03-03 03:00:00|11335.5|11331.5|11343.5|11339.5|11347.5|11343.5|11334|11330|3405
1583204700000|2020-03-03 03:05:00|11345|11341|11338.5|11334.5|11348|11344|11337|11333|2061
1583205000000|2020-03-03 03:10:00|11338|11334|11337|11333|11339|11335|11330|11326|1747
1583205300000|2020-03-03 03:15:00|11337.5|11333.5|11334|11330|11341.5|11337.5|11334|11330|980
1583205600000|2020-03-03 03:20:00|11333|11329|11343|11339|11346|11342|11331.5|11327.5|1345
1583205900000|2020-03-03 03:25:00|11343.5|11339.5|11356|11352|11358|11354|11341|11337|3047
1583206200000|2020-03-03 03:30:00|11355.5|11351.5|11356|11352|11362|11358|11354|11350|2600
1583206500000|2020-03-03 03:35:00|11357|11353|11357|11353|11358|11354|11349|11345|1154
1583206800000|2020-03-03 03:40:00|11358|11354|11365|11361|11367|11363|11356|11352|1924
1583207100000|2020-03-03 03:45:00|11366|11362|11370|11366|11370|11366|11360|11356|2034
1583207400000|2020-03-03 03:50:00|11370.5|11366.5|11372|11368|11375|11371|11369|11365|2074
1583207700000|2020-03-03 03:55:00|11372.5|11368.5|11371|11367|11374|11370|11367|11363|1613
1583208000000|2020-03-03 04:00:00|11371.5|11367.5|11366|11362|11374|11370|11365.5|11361.5|1017
1583208300000|2020-03-03 04:05:00|11365.5|11361.5|11365|11361|11369|11365|11362|11358|1154
1583208600000|2020-03-03 04:10:00|11366|11362|11362.5|11358.5|11371|11367|11361|11357|964
1583208900000|2020-03-03 04:15:00|11362|11358|11360|11356|11368|11364|11360|11356|861
1583209200000|2020-03-03 04:20:00|11359|11355|11342.5|11338.5|11361.5|11357.5|11342|11338|3012
1583209500000|2020-03-03 04:25:00|11343|11339|11335|11331|11346|11342|11334|11330|2623
1583209800000|2020-03-03 04:30:00|11335.5|11331.5|11325|11321|11338|11334|11323.5|11319.5|3068
1583210100000|2020-03-03 04:35:00|11324.5|11320.5|11342|11338|11345|11341|11324|11320|2171
1583210400000|2020-03-03 04:40:00|11341|11337|11333|11329|11345|11341|11333|11329|1234
1583210700000|2020-03-03 04:45:00|11332|11328|11338|11334|11341|11337|11332|11328|830
1583211000000|2020-03-03 04:50:00|11338.5|11334.5|11339.5|11335.5|11345|11341|11337|11333|1032
1583211300000|2020-03-03 04:55:00|11339|11335|11338|11334|11344|11340|11338|11334|767
1583211600000|2020-03-03 05:00:00|11337.5|11333.5|11335|11331|11342|11338|11334|11330|1272
1583211900000|2020-03-03 05:05:00|11333|11329|11322|11318|11334|11330|11321|11317|2124
1583212200000|2020-03-03 05:10:00|11321|11317|11328.5|11324.5|11330|11326|11318|11314|1913
1583212500000|2020-03-03 05:15:00|11329|11325|11325|11321|11329|11325|11319|11315|1481
1583212800000|2020-03-03 05:20:00|11324.5|11320.5|11324.5|11320.5|11325|11321|11317|11313|1882
1583213100000|2020-03-03 05:25:00|11324|11320|11311.5|11307.5|11324.5|11320.5|11310|11306|2802
1583213400000|2020-03-03 05:30:00|11311|11307|11314|11310|11317|11313|11307|11303|2261
1583213700000|2020-03-03 05:35:00|11313.5|11309.5|11313.5|11309.5|11317|11313|11311|11307|1453
1583214000000|2020-03-03 05:40:00|11314|11310|11324|11320|11326|11322|11312|11308|3874
1583214300000|2020-03-03 05:45:00|11329.1|11315.1|11322|11308|11329.5|11315.5|11315.2|11301.2|0
1583214600000|2020-03-03 05:50:00|11320.3|11306.3|11319.3|11305.3|11323.1|11309.1|11312.9|11298.9|0
1583214900000|2020-03-03 05:55:00|11321|11307|11309.3|11295.3|11327|11313|11305.6|11291.6|0
1583215200000|2020-03-03 06:00:00|11307.6|11293.6|11278.7|11264.7|11307.8|11293.8|11275.1|11261.1|0
1583215500000|2020-03-03 06:05:00|11279.1|11265.1|11266.1|11252.1|11288.3|11274.3|11265.7|11251.7|0
1583215800000|2020-03-03 06:10:00|11267.7|11253.7|11278.6|11264.6|11280.6|11266.6|11266.2|11252.2|0
1583216100000|2020-03-03 06:15:00|11278.2|11264.2|11283.8|11269.8|11291.8|11277.8|11277.3|11263.3|0
1583216400000|2020-03-03 06:20:00|11283.3|11269.3|11298.2|11284.2|11306|11292|11283.2|11269.2|0
1583216700000|2020-03-03 06:25:00|11298.5|11284.5|11305.1|11291.1|11305.2|11291.2|11296.2|11282.2|0
1583217000000|2020-03-03 06:30:00|11305.2|11291.2|11300.1|11286.1|11311.7|11297.7|11300.1|11286.1|0
1583217300000|2020-03-03 06:35:00|11299.8|11285.8|11300.4|11286.4|11303.8|11289.8|11294.1|11280.1|0
1583217600000|2020-03-03 06:40:00|11300.1|11286.1|11310|11296|11311.7|11297.7|11299.8|11285.8|0
1583217900000|2020-03-03 06:45:00|11310.1|11296.1|11309.4|11295.4|11312.1|11298.1|11308.4|11294.4|0
1583218200000|2020-03-03 06:50:00|11309.5|11295.5|11310.4|11296.4|11313.1|11299.1|11308|11294|0
1583218500000|2020-03-03 06:55:00|11310.3|11296.3|11339.2|11325.2|11340.7|11326.7|11310.3|11296.3|0
1583218800000|2020-03-03 07:00:00|11338.2|11324.2|11328|11322|11340.3|11331|11325|11319|1137
1583219100000|2020-03-03 07:05:00|11328.5|11322.5|11327|11321|11329|11323|11323|11317|459
1583219400000|2020-03-03 07:10:00|11327.5|11321.5|11336|11330|11337|11331|11327|11321|630
1583219700000|2020-03-03 07:15:00|11335.5|11329.5|11328.5|11322.5|11337|11331|11325.5|11319.5|393
1583220000000|2020-03-03 07:20:00|11328|11322|11327|11321|11329|11323|11324|11318|262
1583220300000|2020-03-03 07:25:00|11326.5|11320.5|11331.5|11325.5|11333|11327|11325|11319|300
1583220600000|2020-03-03 07:30:00|11332|11326|11323|11317|11332.5|11326.5|11321|11315|385
1583220900000|2020-03-03 07:35:00|11322.5|11316.5|11318|11312|11325|11319|11317|11311|568
1583221200000|2020-03-03 07:40:00|11319|11313|11327|11321|11330|11324|11318|11312|473
1583221500000|2020-03-03 07:45:00|11327.5|11321.5|11320|11314|11327.5|11321.5|11319|11313|235
1583221800000|2020-03-03 07:50:00|11320.5|11314.5|11326|11320|11328|11322|11320|11314|237
1583222100000|2020-03-03 07:55:00|11326.5|11320.5|11335|11329|11336|11330|11326|11320|445
1583222400000|2020-03-03 08:00:00|11335.5|11329.5|11330|11324|11337|11331|11328|11322|626
1583222700000|2020-03-03 08:05:00|11329|11323|11324|11318|11329|11323|11317.5|11311.5|598
1583223000000|2020-03-03 08:10:00|11323.5|11317.5|11345|11339|11345|11339|11321|11315|1312
1583223300000|2020-03-03 08:15:00|11344.5|11338.5|11350|11344|11352.5|11346.5|11340|11334|1113
1583223600000|2020-03-03 08:20:00|11351|11345|11350|11344|11355|11349|11346|11340|770
1583223900000|2020-03-03 08:25:00|11350.5|11344.5|11347|11341|11350.5|11344.5|11343|11337|374
1583224200000|2020-03-03 08:30:00|11347.5|11341.5|11356|11350|11356|11350|11346|11340|783
1583224500000|2020-03-03 08:35:00|11355.5|11349.5|11358|11352|11360|11354|11353|11347|791
1583224800000|2020-03-03 08:40:00|11357.5|11351.5|11355|11349|11361|11355|11354|11348|598
1583225100000|2020-03-03 08:45:00|11355.5|11349.5|11351|11345|11356|11350|11349|11343|581
1583225400000|2020-03-03 08:50:00|11350|11344|11345.5|11339.5|11351|11345|11345|11339|456
1583225700000|2020-03-03 08:55:00|11345|11339|11350|11344|11352|11346|11344|11338|355
1583226000000|2020-03-03 09:00:00|11349|11343|11341|11335|11349.5|11343.5|11338|11332|596
1583226300000|2020-03-03 09:05:00|11340.5|11334.5|11349|11343|11350|11344|11340|11334|328
1583226600000|2020-03-03 09:10:00|11349.5|11343.5|11354|11348|11357.5|11351.5|11349|11343|516
1583226900000|2020-03-03 09:15:00|11354.5|11348.5|11356|11350|11358|11352|11353|11347|298
1583227200000|2020-03-03 09:20:00|11355|11349|11347|11341|11358|11352|11347|11341|336
1583227500000|2020-03-03 09:25:00|11347.5|11341.5|11352|11346|11352|11346|11346|11340|195
1583227800000|2020-03-03 09:30:00|11352.5|11346.5|11352|11346|11356|11350|11346|11340|370
1583228100000|2020-03-03 09:35:00|11352.5|11346.5|11350.5|11344.5|11353.5|11347.5|11346|11340|281
1583228400000|2020-03-03 09:40:00|11350|11344|11355|11349|11358|11352|11347.5|11341.5|293
1583228700000|2020-03-03 09:45:00|11354|11348|11358|11352|11359|11353|11352|11346|336
1583229000000|2020-03-03 09:50:00|11359|11353|11355.5|11349.5|11361|11355|11355|11349|429
1583229300000|2020-03-03 09:55:00|11356|11350|11358|11352|11358.5|11352.5|11350|11344|342
1583229600000|2020-03-03 10:00:00|11357.5|11351.5|11357|11351|11360|11354|11355|11349|174
1583229900000|2020-03-03 10:05:00|11356.5|11350.5|11353|11347|11359|11353|11350|11344|274
1583230200000|2020-03-03 10:10:00|11354|11348|11352|11346|11357|11351|11351|11345|198
1583230500000|2020-03-03 10:15:00|11353|11347|11357.5|11351.5|11359|11353|11352|11346|268
1583230800000|2020-03-03 10:20:00|11357|11351|11355.5|11349.5|11358|11352|11353|11347|106
1583231100000|2020-03-03 10:25:00|11356|11350|11357.5|11351.5|11360|11354|11355|11349|182
1583231400000|2020-03-03 10:30:00|11358|11352|11361|11355|11365|11359|11357|11351|620
1583231700000|2020-03-03 10:35:00|11362|11356|11358|11352|11362|11356|11354|11348|503
1583232000000|2020-03-03 10:40:00|11357.5|11351.5|11355.5|11349.5|11359|11353|11355|11349|135
1583232300000|2020-03-03 10:45:00|11356|11350|11358.5|11352.5|11361|11355|11355|11349|139
1583232600000|2020-03-03 10:50:00|11358|11352|11363|11357|11364|11358|11357|11351|228
1583232900000|2020-03-03 10:55:00|11364|11358|11365|11359|11366|11360|11360|11354|290
1583233200000|2020-03-03 11:00:00|11364|11358|11358|11352|11365|11359|11356|11350|497
1583233500000|2020-03-03 11:05:00|11357.5|11351.5|11350.5|11344.5|11360|11354|11345|11339|731
1583233800000|2020-03-03 11:10:00|11350|11344|11350|11344|11351|11345|11343|11337|545
1583234100000|2020-03-03 11:15:00|11349.5|11343.5|11352|11346|11352.5|11346.5|11346|11340|270
1583234400000|2020-03-03 11:20:00|11351.5|11345.5|11348|11342|11353|11347|11347|11341|252
1583234700000|2020-03-03 11:25:00|11348.5|11342.5|11343|11337|11348.5|11342.5|11340|11334|597
1583235000000|2020-03-03 11:30:00|11343.5|11337.5|11345|11339|11348|11342|11343|11337|376
1583235300000|2020-03-03 11:35:00|11344.5|11338.5|11343|11337|11349|11343|11343|11337|276
1583235600000|2020-03-03 11:40:00|11344|11338|11342|11336|11345|11339|11337|11331|563
1583235900000|2020-03-03 11:45:00|11343|11337|11339|11333|11345|11339|11338.5|11332.5|434
1583236200000|2020-03-03 11:50:00|11339.5|11333.5|11341.5|11335.5|11343|11337|11338.5|11332.5|193
1583236500000|2020-03-03 11:55:00|11342|11336|11341|11335|11344|11338|11340|11334|270
1583236800000|2020-03-03 12:00:00|11340.5|11334.5|11348|11342|11348|11342|11340.5|11334.5|413
1583237100000|2020-03-03 12:05:00|11347.5|11341.5|11351|11345|11351|11345|11344|11338|434
1583237400000|2020-03-03 12:10:00|11350|11344|11351|11345|11354|11348|11348.5|11342.5|499
1583237700000|2020-03-03 12:15:00|11350.5|11344.5|11350.5|11344.5|11352|11346|11349|11343|209
1583238000000|2020-03-03 12:20:00|11351|11345|11350|11344|11352|11346|11348|11342|297
1583238300000|2020-03-03 12:25:00|11349.5|11343.5|11352.5|11346.5|11353|11347|11347|11341|244
1583238600000|2020-03-03 12:30:00|11352|11346|11350|11344|11361|11355|11349|11343|628
1583238900000|2020-03-03 12:35:00|11349|11343|11334|11328|11349|11343|11325|11319|2063
1583239200000|2020-03-03 12:40:00|11333.5|11327.5|11328.5|11322.5|11340.5|11334.5|11327|11321|770
1583239500000|2020-03-03 12:45:00|11328|11322|11327.5|11321.5|11330.5|11324.5|11323|11317|1129
1583239800000|2020-03-03 12:50:00|11328|11322|11329.5|11323.5|11334|11328|11325|11319|565
1583240100000|2020-03-03 12:55:00|11329|11323|11331|11325|11337|11331|11325|11319|814
1583240400000|2020-03-03 13:00:00|11330.5|11324.5|11328|11322|11332|11326|11326|11320|427
1583240700000|2020-03-03 13:05:00|11329|11323|11329|11323|11330.5|11324.5|11323|11317|481
1583241000000|2020-03-03 13:10:00|11328.5|11322.5|11333.5|11327.5|11336|11330|11324|11318|734
1583241300000|2020-03-03 13:15:00|11333|11327|11334.5|11328.5|11336|11330|11329|11323|337
1583241600000|2020-03-03 13:20:00|11334|11328|11341.5|11335.5|11342|11336|11332|11326|522
1583241900000|2020-03-03 13:25:00|11342|11336|11343|11337|11349|11343|11339|11333|641
1583242200000|2020-03-03 13:30:00|11343.5|11337.5|11345|11339|11346.5|11340.5|11339|11333|381
1583242500000|2020-03-03 13:35:00|11344|11338|11334.5|11328.5|11346.5|11340.5|11333.5|11327.5|490
1583242800000|2020-03-03 13:40:00|11335|11329|11338|11332|11339|11333|11334|11328|300
1583243100000|2020-03-03 13:45:00|11337.5|11331.5|11338.5|11332.5|11339.5|11333.5|11333|11327|272
1583243400000|2020-03-03 13:50:00|11339|11333|11340|11334|11344|11338|11338.5|11332.5|288
1583243700000|2020-03-03 13:55:00|11341|11335|11341.5|11335.5|11343|11337|11336|11330|310
1583244000000|2020-03-03 14:00:00|11341|11335|11341.5|11335.5|11343|11337|11338|11332|138
1583244300000|2020-03-03 14:05:00|11342|11336|11346|11340|11349|11343|11340.5|11334.5|369
1583244600000|2020-03-03 14:10:00|11347|11341|11348|11342|11349|11343|11343|11337|376
1583244900000|2020-03-03 14:15:00|11347.5|11341.5|11351|11345|11354|11348|11347.5|11341.5|579
1583245200000|2020-03-03 14:20:00|11351.5|11345.5|11354|11348|11356|11350|11351|11345|348
1583245500000|2020-03-03 14:25:00|11354.5|11348.5|11356|11350|11357|11351|11351|11345|321
1583245800000|2020-03-03 14:30:00|11355|11349|11334|11328|11355|11349|11334|11328|1340
1583246100000|2020-03-03 14:35:00|11333|11327|11332|11326|11333|11327|11320|11314|2210
1583246400000|2020-03-03 14:40:00|11332.5|11326.5|11323|11317|11333|11327|11321|11315|1450
1583246700000|2020-03-03 14:45:00|11324|11318|11321|11315|11325|11319|11314.5|11308.5|1405
1583247000000|2020-03-03 14:50:00|11320|11314|11300|11294|11320|11314|11294|11288|2362
1583247300000|2020-03-03 14:55:00|11299.5|11293.5|11305|11299|11311|11305|11292|11286|1448
1583247600000|2020-03-03 15:00:00|11303|11297|11393.5|11387.5|11401|11395|11302|11296|9073
1583247900000|2020-03-03 15:05:00|11394|11388|11375.5|11369.5|11400|11394|11370|11364|3420
1583248200000|2020-03-03 15:10:00|11376|11370|11354.5|11348.5|11385|11379|11353|11347|2910
1583248500000|2020-03-03 15:15:00|11354|11348|11348|11342|11358|11352|11333|11327|3349
1583248800000|2020-03-03 15:20:00|11347.5|11341.5|11374|11368|11375|11369|11347.5|11341.5|2421
1583249100000|2020-03-03 15:25:00|11374.5|11368.5|11358|11352|11375|11369|11354.5|11348.5|1598
1583249400000|2020-03-03 15:30:00|11357|11351|11357|11351|11371|11365|11353|11347|1240
1583249700000|2020-03-03 15:35:00|11358|11352|11366|11360|11371|11365|11357|11351|1017
1583250000000|2020-03-03 15:40:00|11366.5|11360.5|11371|11365|11377|11371|11365|11359|1207
1583250300000|2020-03-03 15:45:00|11370|11364|11358|11352|11375|11369|11355|11349|1074
1583250600000|2020-03-03 15:50:00|11358.5|11352.5|11360|11354|11363|11357|11354|11348|812
1583250900000|2020-03-03 15:55:00|11359.5|11353.5|11369.5|11363.5|11372|11366|11357|11351|752
1583251200000|2020-03-03 16:00:00|11369|11363|11362|11356|11371|11365|11360|11354|591
1583251500000|2020-03-03 16:05:00|11361.5|11355.5|11348|11342|11361.5|11355.5|11347|11341|1251
1583251800000|2020-03-03 16:10:00|11347.5|11341.5|11327|11321|11348.5|11342.5|11324.5|11318.5|1816
1583252100000|2020-03-03 16:15:00|11328|11322|11329|11323|11342|11336|11328|11322|1324
1583252400000|2020-03-03 16:20:00|11330|11324|11303|11297|11333.5|11327.5|11303|11297|1955
1583252700000|2020-03-03 16:25:00|11304.5|11298.5|11288.5|11282.5|11307|11301|11274|11268|3975
1583253000000|2020-03-03 16:30:00|11289|11283|11305.5|11299.5|11306|11300|11283|11277|1641
1583253300000|2020-03-03 16:35:00|11307|11301|11318|11312|11320|11314|11302|11296|1688
1583253600000|2020-03-03 16:40:00|11318.5|11312.5|11318.5|11312.5|11323|11317|11309|11303|1129
1583253900000|2020-03-03 16:45:00|11317|11311|11305.5|11299.5|11320|11314|11305|11299|721
1583254200000|2020-03-03 16:50:00|11305|11299|11326.5|11320.5|11329|11323|11304|11298|883
1583254500000|2020-03-03 16:55:00|11327|11321|11339|11333|11340.5|11334.5|11319|11313|1423
1583254800000|2020-03-03 17:00:00|11341|11335|11334.5|11328.5|11341|11335|11323.5|11317.5|692
1583255100000|2020-03-03 17:05:00|11334|11328|11339|11333|11341|11335|11327.5|11321.5|598
1583255400000|2020-03-03 17:10:00|11339.5|11333.5|11323|11317|11344|11338|11322|11316|615
1583255700000|2020-03-03 17:15:00|11324|11318|11323.5|11317.5|11326|11320|11318|11312|468
1583256000000|2020-03-03 17:20:00|11324|11318|11325.5|11319.5|11326|11320|11320|11314|468
1583256300000|2020-03-03 17:25:00|11326|11320|11314.5|11308.5|11330|11324|11309|11303|523
1583256600000|2020-03-03 17:30:00|11315|11309|11310|11304|11316|11310|11307|11301|413
1583256900000|2020-03-03 17:35:00|11309.5|11303.5|11319|11313|11320|11314|11308|11302|255
1583257200000|2020-03-03 17:40:00|11319.5|11313.5|11313.5|11307.5|11322.5|11316.5|11312.5|11306.5|239
1583257500000|2020-03-03 17:45:00|11314.5|11308.5|11321.5|11315.5|11327.5|11321.5|11314.5|11308.5|315
1583257800000|2020-03-03 17:50:00|11322.5|11316.5|11310|11304|11322.5|11316.5|11308|11302|310
1583258100000|2020-03-03 17:55:00|11309|11303|11309.5|11303.5|11313|11307|11303|11297|401
1583258400000|2020-03-03 18:00:00|11309|11303|11298|11292|11309|11303|11294|11288|497
1583258700000|2020-03-03 18:05:00|11298.5|11292.5|11300|11294|11305|11299|11294|11288|388
1583259000000|2020-03-03 18:10:00|11300.5|11294.5|11289.5|11283.5|11302.5|11296.5|11288|11282|399
1583259300000|2020-03-03 18:15:00|11289|11283|11284.5|11278.5|11295|11289|11284|11278|404
1583259600000|2020-03-03 18:20:00|11285.5|11279.5|11280.5|11274.5|11290|11284|11275.5|11269.5|676
1583259900000|2020-03-03 18:25:00|11280|11274|11273.5|11267.5|11284.5|11278.5|11261|11255|1078
1583260200000|2020-03-03 18:30:00|11272|11266|11283.5|11277.5|11284.5|11278.5|11264|11258|558
1583260500000|2020-03-03 18:35:00|11283|11277|11277|11271|11285|11279|11270|11264|329
1583260800000|2020-03-03 18:40:00|11276.5|11270.5|11252.5|11246.5|11277|11271|11252|11246|935
1583261100000|2020-03-03 18:45:00|11252|11246|11255.5|11249.5|11265|11259|11252|11246|526
1583261400000|2020-03-03 18:50:00|11256|11250|11255.5|11249.5|11262|11256|11250|11244|382
1583261700000|2020-03-03 18:55:00|11256|11250|11247|11241|11259|11253|11245|11239|532
1583262000000|2020-03-03 19:00:00|11246.5|11240.5|11239|11233|11250.5|11244.5|11237.5|11231.5|564
1583262300000|2020-03-03 19:05:00|11238.5|11232.5|11210|11204|11238.5|11232.5|11208|11202|1393
1583262600000|2020-03-03 19:10:00|11209.5|11203.5|11243.5|11237.5|11243.5|11237.5|11209|11203|793
1583262900000|2020-03-03 19:15:00|11243|11237|11226|11220|11246|11240|11221|11215|591
1583263200000|2020-03-03 19:20:00|11225.5|11219.5|11228.5|11222.5|11243|11237|11221|11215|588
1583263500000|2020-03-03 19:25:00|11229|11223|11251.5|11245.5|11255|11249|11227.5|11221.5|801
1583263800000|2020-03-03 19:30:00|11252|11246|11251.5|11245.5|11260|11254|11246|11240|614
1583264100000|2020-03-03 19:35:00|11251|11245|11232.5|11226.5|11251|11245|11232|11226|374
1583264400000|2020-03-03 19:40:00|11233|11227|11234|11228|11242|11236|11227.5|11221.5|400
1583264700000|2020-03-03 19:45:00|11233.5|11227.5|11253.5|11247.5|11254|11248|11233|11227|354
1583265000000|2020-03-03 19:50:00|11253|11247|11260.5|11254.5|11261|11255|11243.5|11237.5|473
1583265300000|2020-03-03 19:55:00|11259.5|11253.5|11253|11247|11263|11257|11248.5|11242.5|396
1583265600000|2020-03-03 20:00:00|11253.5|11247.5|11287|11281|11287|11281|11249|11243|903
1583265900000|2020-03-03 20:05:00|11286.5|11280.5|11264.5|11258.5|11286.5|11280.5|11257.5|11251.5|362
1583266200000|2020-03-03 20:10:00|11265|11259|11277.5|11271.5|11283|11277|11263.5|11257.5|394
1583266500000|2020-03-03 20:15:00|11277|11271|11278.5|11272.5|11284|11278|11267|11261|361
1583266800000|2020-03-03 20:20:00|11279.5|11273.5|11254.5|11248.5|11281|11275|11252|11246|323
1583267100000|2020-03-03 20:25:00|11254|11248|11279|11273|11282|11276|11254|11248|336
1583267400000|2020-03-03 20:30:00|11278.5|11272.5|11272.5|11266.5|11280|11274|11259|11253|447
1583267700000|2020-03-03 20:35:00|11273|11267|11258|11252|11277|11271|11253|11247|434
1583268000000|2020-03-03 20:40:00|11259|11253|11267.5|11261.5|11271|11265|11255.5|11249.5|587
1583268300000|2020-03-03 20:45:00|11268|11262|11260|11254|11279|11273|11259|11253|644
1583268600000|2020-03-03 20:50:00|11260.5|11254.5|11271|11265|11271|11265|11254|11248|638
1583268900000|2020-03-03 20:55:00|11270|11264|11257|11251|11272|11266|11255|11249|625
1583269200000|2020-03-03 21:00:00|11247.3|11233.3|11295|11281|11298|11284|11242|11228|0
1583269500000|2020-03-03 21:05:00|11293.5|11279.5|11297.2|11283.2|11303.3|11289.3|11282.2|11268.2|0
1583269800000|2020-03-03 21:10:00|11296.8|11282.8|11242.4|11228.4|11299.4|11285.4|11234.6|11220.6|0
1583270100000|2020-03-03 21:15:00|11242.6|11228.6|11249.5|11235.5|11249.5|11235.5|11238.3|11224.3|0
1583270400000|2020-03-03 21:20:00|11247.5|11233.5|11244.6|11230.6|11247.5|11233.5|11242.4|11228.4|0
1583270700000|2020-03-03 21:25:00|11244.7|11230.7|11251.1|11237.1|11251.2|11237.2|11244.4|11230.4|0
1583271000000|2020-03-03 21:30:00|11244.8|11230.8|11250.8|11236.8|11256.8|11242.8|11226.8|11212.8|0
1583271300000|2020-03-03 21:35:00|11250|11236|11246.9|11232.9|11253.3|11239.3|11241|11227|0
1583271600000|2020-03-03 21:40:00|11247.6|11233.6|11240.9|11226.9|11248.4|11234.4|11236.4|11222.4|0
1583271900000|2020-03-03 21:45:00|11242.4|11228.4|11229.6|11215.6|11242.4|11228.4|11229.6|11215.6|0
1583272200000|2020-03-03 21:50:00|11230.4|11216.4|11222.9|11208.9|11233.4|11219.4|11220.7|11206.7|0
1583272500000|2020-03-03 21:55:00|11223.7|11209.7|11221.7|11207.7|11232.6|11218.6|11220.7|11206.7|0
1583272800000|2020-03-03 22:00:00|11221.9|11207.9|11219|11205|11227|11213|11219|11205|0
1583273100000|2020-03-03 22:05:00|11219.5|11205.5|11217.2|11203.2|11219.7|11205.7|11215.2|11201.2|0
1583273400000|2020-03-03 22:10:00|11217.4|11203.4|11218|11204|11220|11206|11217.4|11203.4|0
1583273700000|2020-03-03 22:15:00|11218.6|11204.6|11217.3|11203.3|11218.6|11204.6|11215.3|11201.3|0
1583274000000|2020-03-03 22:20:00|11217|11203|11219.9|11205.9|11220|11206|11215.7|11201.7|0
1583274300000|2020-03-03 22:25:00|11220.2|11206.2|11220.1|11206.1|11220.5|11206.5|11220|11206|0
1583274600000|2020-03-03 22:30:00|11220.5|11206.5|11219.7|11205.7|11220.5|11206.5|11219.5|11205.5|0
1583274900000|2020-03-03 22:35:00|11219.6|11205.6|11217.2|11203.2|11220.1|11206.1|11215.8|11201.8|0
1583275200000|2020-03-03 22:40:00|11217.3|11203.3|11216.6|11202.6|11217.6|11203.6|11216.1|11202.1|0
1583275500000|2020-03-03 22:45:00|11216|11202|11216|11202|11218.4|11204.4|11216|11202|0
1583275800000|2020-03-03 22:50:00|11216.2|11202.2|11216.6|11202.6|11217|11203|11214.6|11200.6|0
1583276100000|2020-03-03 22:55:00|11216.8|11202.8|11216|11202|11217.4|11203.4|11214.6|11200.6|0
1583276400000|2020-03-03 23:00:00|11219|11205|11204.8|11190.8|11240|11226|11188.3|11174.3|0
1583276700000|2020-03-03 23:05:00|11208.5|11194.5|11196.3|11182.3|11215|11201|11182.7|11168.7|0
1583277000000|2020-03-03 23:10:00|11196.6|11182.6|11195.1|11181.1|11203|11189|11185.7|11171.7|0
1583277300000|2020-03-03 23:15:00|11193.6|11179.6|11206|11192|11206|11192|11183.4|11169.4|0
1583277600000|2020-03-03 23:20:00|11207.5|11193.5|11226.9|11212.9|11229.1|11215.1|11207.5|11193.5|0
1583277900000|2020-03-03 23:25:00|11226.5|11212.5|11220.5|11206.5|11239.3|11225.3|11220.5|11206.5|0
1583278200000|2020-03-03 23:30:00|11221.3|11207.3|11208.5|11194.5|11225|11211|11208.5|11194.5|0
1583278500000|2020-03-03 23:35:00|11207.7|11193.7|11210.4|11196.4|11213.8|11199.8|11200.2|11186.2|0
1583278800000|2020-03-03 23:40:00|11210|11196|11210.4|11196.4|11222.8|11208.8|11207.4|11193.4|0
1583279100000|2020-03-03 23:45:00|11210|11196|11222.4|11208.4|11230.3|11216.3|11202.5|11188.5|0
1583279400000|2020-03-03 23:50:00|11222.8|11208.8|11217.5|11203.5|11222.8|11208.8|11211.9|11197.9|0
1583279700000|2020-03-03 23:55:00|11217.2|11203.2|11225.8|11211.8|11228|11214|11216.4|11202.4|0
1583280000000|2020-03-04 00:00:00|11225|11211|11232.1|11218.1|11238.5|11224.5|11221.3|11207.3|0
1583280300000|2020-03-04 00:05:00|11231.8|11217.8|11278.2|11264.2|11285|11271|11231.8|11217.8|0
1583280600000|2020-03-04 00:10:00|11277.5|11263.5|11267.7|11253.7|11279.7|11265.7|11255.7|11241.7|0
1583280900000|2020-03-04 00:15:00|11267|11253|11271|11257|11281.9|11267.9|11261.6|11247.6|0
1583281200000|2020-03-04 00:20:00|11270.8|11256.8|11270.1|11256.1|11283.7|11269.7|11268.7|11254.7|0
1583281500000|2020-03-04 00:25:00|11270.5|11256.5|11261.9|11247.9|11272.5|11258.5|11255.7|11241.7|0
1583281800000|2020-03-04 00:30:00|11262.1|11248.1|11298.7|11284.7|11302.2|11288.2|11261.9|11247.9|0
1583282100000|2020-03-04 00:35:00|11299|11285|11297.2|11283.2|11313.5|11299.5|11291.5|11277.5|0
1583282400000|2020-03-04 00:40:00|11296.8|11282.8|11309.4|11295.4|11314.2|11300.2|11296.8|11282.8|0
1583282700000|2020-03-04 00:45:00|11310.3|11296.3|11339.6|11335.6|11363.1|11359.1|11310.3|11296.3|7809
1583283000000|2020-03-04 00:50:00|11340.1|11336.1|11352.1|11348.1|11357.1|11353.1|11340.1|11336.1|2785
1583283300000|2020-03-04 00:55:00|11351.1|11347.1|11355.1|11351.1|11362.1|11358.1|11348.1|11344.1|3011
1583283600000|2020-03-04 01:00:00|11357.1|11353.1|11321.1|11317.1|11369.1|11365.1|11318.6|11314.6|7377
1583283900000|2020-03-04 01:05:00|11319.1|11315.1|11326.1|11322.1|11339.1|11335.1|11303.1|11299.1|7356
1583284200000|2020-03-04 01:10:00|11325.1|11321.1|11340.6|11336.6|11345.1|11341.1|11323.1|11319.1|3713
1583284500000|2020-03-04 01:15:00|11339.6|11335.6|11344.1|11340.1|11344.1|11340.1|11319.6|11315.6|4262
1583284800000|2020-03-04 01:20:00|11343.1|11339.1|11333.1|11329.1|11345.1|11341.1|11331.1|11327.1|2498
1583285100000|2020-03-04 01:25:00|11333.6|11329.6|11326.1|11322.1|11340.1|11336.1|11324.1|11320.1|2703
1583285400000|2020-03-04 01:30:00|11325.1|11321.1|11328.1|11324.1|11340.1|11336.1|11314.1|11310.1|4080
1583285700000|2020-03-04 01:35:00|11328.6|11324.6|11306.1|11302.1|11334.1|11330.1|11305.1|11301.1|3772
1583286000000|2020-03-04 01:40:00|11306.6|11302.6|11294.6|11290.6|11314.1|11310.1|11294.1|11290.1|5094
1583286300000|2020-03-04 01:45:00|11294.1|11290.1|11289.6|11285.6|11301.1|11297.1|11284.1|11280.1|4656
1583286600000|2020-03-04 01:50:00|11289.1|11285.1|11307.1|11303.1|11307.1|11303.1|11287.1|11283.1|2675
1583286900000|2020-03-04 01:55:00|11306.6|11302.6|11308.1|11304.1|11314.1|11310.1|11302.1|11298.1|2181
1583287200000|2020-03-04 02:00:00|11307.1|11303.1|11293.1|11289.1|11308.1|11304.1|11289.1|11285.1|2006
1583287500000|2020-03-04 02:05:00|11292.6|11288.6|11285.1|11281.1|11300.1|11296.1|11283.1|11279.1|2339
1583287800000|2020-03-04 02:10:00|11284.1|11280.1|11276.1|11272.1|11292.1|11288.1|11274.1|11270.1|2876
1583288100000|2020-03-04 02:15:00|11275.1|11271.1|11287.1|11283.1|11287.6|11283.6|11268.1|11264.1|2968
1583288400000|2020-03-04 02:20:00|11286.6|11282.6|11307.1|11303.1|11312.1|11308.1|11285.1|11281.1|3709
1583288700000|2020-03-04 02:25:00|11306.1|11302.1|11318.1|11314.1|11318.6|11314.6|11306.1|11302.1|2499
1583289000000|2020-03-04 02:30:00|11319.1|11315.1|11326.1|11322.1|11326.1|11322.1|11313.1|11309.1|2537
1583289300000|2020-03-04 02:35:00|11326.6|11322.6|11327.1|11323.1|11335.1|11331.1|11324.1|11320.1|3239
1583289600000|2020-03-04 02:40:00|11327.6|11323.6|11335.1|11331.1|11344.1|11340.1|11327.6|11323.6|3131
1583289900000|2020-03-04 02:45:00|11336.1|11332.1|11344.1|11340.1|11345.1|11341.1|11335.1|11331.1|2364
1583290200000|2020-03-04 02:50:00|11343.6|11339.6|11332.6|11328.6|11345.1|11341.1|11331.1|11327.1|2104
1583290500000|2020-03-04 02:55:00|11333.1|11329.1|11337.1|11333.1|11339.1|11335.1|11331.1|11327.1|1286
1583290800000|2020-03-04 03:00:00|11338.1|11334.1|11350.1|11346.1|11351.1|11347.1|11335.1|11331.1|2158
1583291100000|2020-03-04 03:05:00|11351.1|11347.1|11364.1|11360.1|11364.1|11360.1|11347.1|11343.1|2702
1583291400000|2020-03-04 03:10:00|11364.6|11360.6|11358.1|11354.1|11365.1|11361.1|11352.1|11348.1|2136
1583291700000|2020-03-04 03:15:00|11357.1|11353.1|11366.1|11362.1|11366.1|11362.1|11356.1|11352.1|1448
1583292000000|2020-03-04 03:20:00|11367.1|11363.1|11353.1|11349.1|11367.6|11363.6|11347.1|11343.1|2132
1583292300000|2020-03-04 03:25:00|11354.1|11350.1|11351.1|11347.1|11356.1|11352.1|11348.1|11344.1|982
1583292600000|2020-03-04 03:30:00|11352.1|11348.1|11339.1|11335.1|11355.1|11351.1|11338.1|11334.1|2120
1583292900000|2020-03-04 03:35:00|11338.1|11334.1|11337.6|11333.6|11341.1|11337.1|11333.1|11329.1|1993
1583293200000|2020-03-04 03:40:00|11337.1|11333.1|11350.1|11346.1|11350.1|11346.1|11337.1|11333.1|1437
1583293500000|2020-03-04 03:45:00|11349.1|11345.1|11350.1|11346.1|11354.1|11350.1|11347.1|11343.1|1145
1583293800000|2020-03-04 03:50:00|11349.1|11345.1|11353.6|11349.6|11354.1|11350.1|11349.1|11345.1|728
1583294100000|2020-03-04 03:55:00|11354.1|11350.1|11351.1|11347.1|11355.1|11351.1|11349.1|11345.1|523
1583294400000|2020-03-04 04:00:00|11350.1|11346.1|11344.1|11340.1|11353.1|11349.1|11341.1|11337.1|1170
1583294700000|2020-03-04 04:05:00|11345.1|11341.1|11340.1|11336.1|11345.1|11341.1|11339.1|11335.1|693
1583295000000|2020-03-04 04:10:00|11339.1|11335.1|11344.1|11340.1|11344.1|11340.1|11334.1|11330.1|1031
1583295300000|2020-03-04 04:15:00|11343.6|11339.6|11342.1|11338.1|11345.1|11341.1|11338.1|11334.1|567
1583295600000|2020-03-04 04:20:00|11342.6|11338.6|11347.1|11343.1|11351.1|11347.1|11342.1|11338.1|648
1583295900000|2020-03-04 04:25:00|11346.1|11342.1|11343.1|11339.1|11346.1|11342.1|11338.1|11334.1|728
1583296200000|2020-03-04 04:30:00|11343.6|11339.6|11350.1|11346.1|11351.1|11347.1|11339.1|11335.1|675
1583296500000|2020-03-04 04:35:00|11351.1|11347.1|11350.6|11346.6|11351.1|11347.1|11344.1|11340.1|581
1583296800000|2020-03-04 04:40:00|11350.1|11346.1|11346.1|11342.1|11353.1|11349.1|11344.1|11340.1|825
1583297100000|2020-03-04 04:45:00|11346.6|11342.6|11347.1|11343.1|11351.1|11347.1|11346.1|11342.1|539
1583297400000|2020-03-04 04:50:00|11347.6|11343.6|11355.6|11351.6|11360.1|11356.1|11347.1|11343.1|1333
1583297700000|2020-03-04 04:55:00|11356.1|11352.1|11362.1|11358.1|11362.1|11358.1|11355.1|11351.1|1166
1583298000000|2020-03-04 05:00:00|11361.6|11357.6|11347.1|11343.1|11363.1|11359.1|11344.1|11340.1|2332
1583298300000|2020-03-04 05:05:00|11348.1|11344.1|11349.1|11345.1|11352.1|11348.1|11345.1|11341.1|1180
1583298600000|2020-03-04 05:10:00|11348.1|11344.1|11352.1|11348.1|11356.1|11352.1|11347.1|11343.1|1024
1583298900000|2020-03-04 05:15:00|11353.1|11349.1|11350.1|11346.1|11354.1|11350.1|11349.1|11345.1|942
1583299200000|2020-03-04 05:20:00|11351.1|11347.1|11349.1|11345.1|11352.1|11348.1|11346.1|11342.1|1009
1583299500000|2020-03-04 05:25:00|11348.1|11344.1|11350.1|11346.1|11356.1|11352.1|11345.1|11341.1|2317
1583299800000|2020-03-04 05:30:00|11349.1|11345.1|11351.1|11347.1|11354.1|11350.1|11348.1|11344.1|2170
1583300100000|2020-03-04 05:35:00|11351.6|11347.6|11351.1|11347.1|11354.1|11350.1|11349.1|11345.1|2160
1583300400000|2020-03-04 05:40:00|11350.6|11346.6|11363.1|11359.1|11365.1|11361.1|11350.1|11346.1|4964
1583300700000|2020-03-04 05:45:00|11365.5|11351.5|11383.2|11369.2|11389.6|11375.6|11364.8|11350.8|3
1583301000000|2020-03-04 05:50:00|11383.4|11369.4|11385.1|11371.1|11387.7|11373.7|11379.5|11365.5|0
1583301300000|2020-03-04 05:55:00|11384.4|11370.4|11372.7|11358.7|11384.5|11370.5|11372.7|11358.7|0
1583301600000|2020-03-04 06:00:00|11373.5|11359.5|11365.4|11351.4|11375.6|11361.6|11361.5|11347.5|0
1583301900000|2020-03-04 06:05:00|11365.2|11351.2|11384|11370|11388.4|11374.4|11362.6|11348.6|0
1583302200000|2020-03-04 06:10:00|11384.8|11370.8|11384.1|11370.1|11389.6|11375.6|11379.7|11365.7|0
1583302500000|2020-03-04 06:15:00|11383.2|11369.2|11378|11364|11384.1|11370.1|11369.8|11355.8|0
1583302800000|2020-03-04 06:20:00|11377.7|11363.7|11373.7|11359.7|11380|11366|11373|11359|0
1583303100000|2020-03-04 06:25:00|11373.6|11359.6|11368.8|11354.8|11374.2|11360.2|11366.5|11352.5|0
1583303400000|2020-03-04 06:30:00|11368.9|11354.9|11368.2|11354.2|11371.5|11357.5|11367.3|11353.3|0
1583303700000|2020-03-04 06:35:00|11368.1|11354.1|11356.8|11342.8|11368.2|11354.2|11356.2|11342.2|0
1583304000000|2020-03-04 06:40:00|11356.7|11342.7|11363.7|11349.7|11364.6|11350.6|11356.2|11342.2|0
1583304300000|2020-03-04 06:45:00|11364.2|11350.2|11369|11355|11370.8|11356.8|11364.2|11350.2|0
1583304600000|2020-03-04 06:50:00|11368.8|11354.8|11367.8|11353.8|11368.8|11354.8|11363.8|11349.8|0
1583304900000|2020-03-04 06:55:00|11367.7|11353.7|11371.3|11357.3|11373.1|11359.1|11367.6|11353.6|0
1583305200000|2020-03-04 07:00:00|11370.8|11356.8|11396.1|11390.1|11400.1|11394.1|11370.8|11356.8|2293
1583305500000|2020-03-04 07:05:00|11396.6|11390.6|11402.1|11396.1|11407.1|11401.1|11393.1|11387.1|1466
1583305800000|2020-03-04 07:10:00|11401.1|11395.1|11397.6|11391.6|11403.1|11397.1|11394.1|11388.1|667
1583306100000|2020-03-04 07:15:00|11398.1|11392.1|11397.1|11391.1|11401.1|11395.1|11395.1|11389.1|465
1583306400000|2020-03-04 07:20:00|11396.6|11390.6|11392.1|11386.1|11396.6|11390.6|11389.1|11383.1|568
1583306700000|2020-03-04 07:25:00|11393.1|11387.1|11395.1|11389.1|11396.1|11390.1|11392.1|11386.1|276
1583307000000|2020-03-04 07:30:00|11394.6|11388.6|11396.1|11390.1|11396.6|11390.6|11389.1|11383.1|488
1583307300000|2020-03-04 07:35:00|11397.1|11391.1|11397.1|11391.1|11399.1|11393.1|11394.1|11388.1|340
1583307600000|2020-03-04 07:40:00|11396.6|11390.6|11393.1|11387.1|11398.1|11392.1|11390.1|11384.1|308
1583307900000|2020-03-04 07:45:00|11393.6|11387.6|11392.6|11386.6|11396.1|11390.1|11390.6|11384.6|200
1583308200000|2020-03-04 07:50:00|11393.1|11387.1|11394.6|11388.6|11396.1|11390.1|11392.6|11386.6|162
1583308500000|2020-03-04 07:55:00|11395.1|11389.1|11393.6|11387.6|11395.1|11389.1|11391.1|11385.1|197
1583308800000|2020-03-04 08:00:00|11393.1|11387.1|11381.1|11375.1|11393.1|11387.1|11379.1|11373.1|1055
1583309100000|2020-03-04 08:05:00|11381.6|11375.6|11377.1|11371.1|11386.1|11380.1|11377.1|11371.1|727
1583309400000|2020-03-04 08:10:00|11376.6|11370.6|11378.1|11372.1|11378.1|11372.1|11370.1|11364.1|916
1583309700000|2020-03-04 08:15:00|11377.1|11371.1|11382.1|11376.1|11382.1|11376.1|11375.1|11369.1|449
1583310000000|2020-03-04 08:20:00|11381.6|11375.6|11380.1|11374.1|11385.1|11379.1|11376.6|11370.6|492
1583310300000|2020-03-04 08:25:00|11380.6|11374.6|11385.1|11379.1|11385.1|11379.1|11375.1|11369.1|500
1583310600000|2020-03-04 08:30:00|11386.1|11380.1|11388.1|11382.1|11388.1|11382.1|11383.1|11377.1|383
1583310900000|2020-03-04 08:35:00|11389.1|11383.1|11394.1|11388.1|11394.6|11388.6|11386.1|11380.1|478
1583311200000|2020-03-04 08:40:00|11393.6|11387.6|11391.1|11385.1|11394.1|11388.1|11387.1|11381.1|385
1583311500000|2020-03-04 08:45:00|11391.6|11385.6|11394.1|11388.1|11394.6|11388.6|11387.1|11381.1|312
1583311800000|2020-03-04 08:50:00|11394.6|11388.6|11398.1|11392.1|11399.1|11393.1|11394.1|11388.1|629
1583312100000|2020-03-04 08:55:00|11397.6|11391.6|11395.1|11389.1|11397.6|11391.6|11392.6|11386.6|211
1583312400000|2020-03-04 09:00:00|11395.6|11389.6|11404.1|11398.1|11407.1|11401.1|11395.6|11389.6|892
1583312700000|2020-03-04 09:05:00|11404.6|11398.6|11394.1|11388.1|11408.1|11402.1|11393.6|11387.6|636
1583313000000|2020-03-04 09:10:00|11393.1|11387.1|11394.1|11388.1|11395.6|11389.6|11390.1|11384.1|414
1583313300000|2020-03-04 09:15:00|11394.6|11388.6|11397.1|11391.1|11397.1|11391.1|11392.1|11386.1|273
1583313600000|2020-03-04 09:20:00|11398.1|11392.1|11398.1|11392.1|11400.1|11394.1|11395.1|11389.1|281
1583313900000|2020-03-04 09:25:00|11399.1|11393.1|11398.6|11392.6|11401.1|11395.1|11397.6|11391.6|255
1583314200000|2020-03-04 09:30:00|11398.1|11392.1|11397.1|11391.1|11401.1|11395.1|11394.6|11388.6|292
1583314500000|2020-03-04 09:35:00|11398.1|11392.1|11399.6|11393.6|11406.1|11400.1|11396.1|11390.1|483
1583314800000|2020-03-04 09:40:00|11400.1|11394.1|11400.1|11394.1|11406.1|11400.1|11399.1|11393.1|328
1583315100000|2020-03-04 09:45:00|11399.1|11393.1|11402.1|11396.1|11405.1|11399.1|11399.1|11393.1|523
1583315400000|2020-03-04 09:50:00|11402.6|11396.6|11399.1|11393.1|11405.1|11399.1|11398.1|11392.1|173
1583315700000|2020-03-04 09:55:00|11399.6|11393.6|11401.1|11395.1|11403.1|11397.1|11399.1|11393.1|176
1583316000000|2020-03-04 10:00:00|11401.6|11395.6|11403.1|11397.1|11404.1|11398.1|11398.1|11392.1|262
1583316300000|2020-03-04 10:05:00|11404.1|11398.1|11403.1|11397.1|11404.1|11398.1|11398.1|11392.1|241
1583316600000|2020-03-04 10:10:00|11403.6|11397.6|11405.1|11399.1|11407.1|11401.1|11402.1|11396.1|327
1583316900000|2020-03-04 10:15:00|11405.6|11399.6|11402.6|11396.6|11405.6|11399.6|11402.1|11396.1|170
1583317200000|2020-03-04 10:20:00|11403.1|11397.1|11406.1|11400.1|11406.1|11400.1|11402.1|11396.1|219
1583317500000|2020-03-04 10:25:00|11405.6|11399.6|11407.1|11401.1|11411.1|11405.1|11405.1|11399.1|625
1583317800000|2020-03-04 10:30:00|11408.1|11402.1|11406.1|11400.1|11409.1|11403.1|11403.1|11397.1|210
1583318100000|2020-03-04 10:35:00|11406.6|11400.6|11405.1|11399.1|11407.1|11401.1|11401.1|11395.1|258
1583318400000|2020-03-04 10:40:00|11404.6|11398.6|11407.1|11401.1|11409.1|11403.1|11403.1|11397.1|223
1583318700000|2020-03-04 10:45:00|11408.1|11402.1|11404.1|11398.1|11408.1|11402.1|11403.1|11397.1|151
1583319000000|2020-03-04 10:50:00|11405.1|11399.1|11403.1|11397.1|11406.1|11400.1|11403.1|11397.1|84
1583319300000|2020-03-04 10:55:00|11402.6|11396.6|11402.1|11396.1|11404.6|11398.6|11399.1|11393.1|314
1583319600000|2020-03-04 11:00:00|11402.6|11396.6|11401.1|11395.1|11405.1|11399.1|11401.1|11395.1|109
1583319900000|2020-03-04 11:05:00|11402.1|11396.1|11400.1|11394.1|11402.1|11396.1|11398.1|11392.1|212
1583320200000|2020-03-04 11:10:00|11399.1|11393.1|11401.1|11395.1|11402.1|11396.1|11399.1|11393.1|126
1583320500000|2020-03-04 11:15:00|11400.1|11394.1|11399.1|11393.1|11401.6|11395.6|11398.1|11392.1|174
1583320800000|2020-03-04 11:20:00|11401.1|11395.1|11403.6|11397.6|11404.1|11398.1|11400.1|11394.1|96
1583321100000|2020-03-04 11:25:00|11404.1|11398.1|11404.1|11398.1|11404.1|11398.1|11401.1|11395.1|79
1583321400000|2020-03-04 11:30:00|11403.6|11397.6|11405.1|11399.1|11406.6|11400.6|11403.1|11397.1|157
1583321700000|2020-03-04 11:35:00|11405.6|11399.6|11405.1|11399.1|11406.6|11400.6|11403.1|11397.1|120
1583322000000|2020-03-04 11:40:00|11404.6|11398.6|11405.6|11399.6|11408.1|11402.1|11404.1|11398.1|125
1583322300000|2020-03-04 11:45:00|11406.1|11400.1|11402.6|11396.6|11406.6|11400.6|11402.1|11396.1|109
1583322600000|2020-03-04 11:50:00|11403.1|11397.1|11405.1|11399.1|11407.6|11401.6|11402.1|11396.1|121
1583322900000|2020-03-04 11:55:00|11405.6|11399.6|11406.6|11400.6|11407.1|11401.1|11405.1|11399.1|71
1583323200000|2020-03-04 12:00:00|11406.1|11400.1|11403.1|11397.1|11407.1|11401.1|11400.1|11394.1|277
1583323500000|2020-03-04 12:05:00|11403.6|11397.6|11417.6|11411.6|11419.1|11413.1|11403.1|11397.1|975
1583323800000|2020-03-04 12:10:00|11418.1|11412.1|11419.1|11413.1|11422.1|11416.1|11417.1|11411.1|672
1583324100000|2020-03-04 12:15:00|11420.1|11414.1|11420.6|11414.6|11422.1|11416.1|11416.1|11410.1|343
1583324400000|2020-03-04 12:20:00|11420.1|11414.1|11420.6|11414.6|11423.1|11417.1|11420.1|11414.1|348
1583324700000|2020-03-04 12:25:00|11421.1|11415.1|11419.1|11413.1|11422.1|11416.1|11416.1|11410.1|237
1583325000000|2020-03-04 12:30:00|11420.1|11414.1|11423.1|11417.1|11424.1|11418.1|11419.1|11413.1|319
1583325300000|2020-03-04 12:35:00|11423.6|11417.6|11421.1|11415.1|11425.1|11419.1|11421.1|11415.1|261
1583325600000|2020-03-04 12:40:00|11421.6|11415.6|11418.1|11412.1|11422.1|11416.1|11416.1|11410.1|400
1583325900000|2020-03-04 12:45:00|11418.6|11412.6|11419.1|11413.1|11422.1|11416.1|11418.1|11412.1|142
1583326200000|2020-03-04 12:50:00|11418.6|11412.6|11417.1|11411.1|11419.1|11413.1|11416.1|11410.1|138
1583326500000|2020-03-04 12:55:00|11416.1|11410.1|11410.1|11404.1|11417.1|11411.1|11410.1|11404.1|391
1583326800000|2020-03-04 13:00:00|11409.1|11403.1|11410.1|11404.1|11413.1|11407.1|11408.1|11402.1|418
1583327100000|2020-03-04 13:05:00|11410.6|11404.6|11404.6|11398.6|11411.1|11405.1|11404.1|11398.1|614
1583327400000|2020-03-04 13:10:00|11405.1|11399.1|11402.1|11396.1|11409.1|11403.1|11399.6|11393.6|651
1583327700000|2020-03-04 13:15:00|11403.1|11397.1|11405.6|11399.6|11408.1|11402.1|11403.1|11397.1|380
1583328000000|2020-03-04 13:20:00|11406.1|11400.1|11409.6|11403.6|11411.1|11405.1|11404.1|11398.1|374
1583328300000|2020-03-04 13:25:00|11410.1|11404.1|11405.1|11399.1|11412.1|11406.1|11404.1|11398.1|361
1583328600000|2020-03-04 13:30:00|11404.6|11398.6|11408.1|11402.1|11409.1|11403.1|11403.1|11397.1|226
1583328900000|2020-03-04 13:35:00|11407.6|11401.6|11405.6|11399.6|11410.1|11404.1|11403.1|11397.1|222
1583329200000|2020-03-04 13:40:00|11406.1|11400.1|11407.6|11401.6|11408.1|11402.1|11405.1|11399.1|139
1583329500000|2020-03-04 13:45:00|11408.1|11402.1|11409.6|11403.6|11413.1|11407.1|11407.6|11401.6|306
1583329800000|2020-03-04 13:50:00|11409.1|11403.1|11407.1|11401.1|11411.1|11405.1|11403.1|11397.1|241
1583330100000|2020-03-04 13:55:00|11406.6|11400.6|11405.1|11399.1|11410.1|11404.1|11404.1|11398.1|199
1583330400000|2020-03-04 14:00:00|11404.1|11398.1|11400.6|11394.6|11406.1|11400.1|11400.1|11394.1|439
1583330700000|2020-03-04 14:05:00|11401.1|11395.1|11406.1|11400.1|11406.6|11400.6|11400.1|11394.1|161
1583331000000|2020-03-04 14:10:00|11405.6|11399.6|11407.6|11401.6|11410.1|11404.1|11405.1|11399.1|184
1583331300000|2020-03-04 14:15:00|11407.1|11401.1|11407.1|11401.1|11407.6|11401.6|11404.1|11398.1|185
1583331600000|2020-03-04 14:20:00|11406.6|11400.6|11407.6|11401.6|11409.1|11403.1|11406.1|11400.1|139
1583331900000|2020-03-04 14:25:00|11408.1|11402.1|11408.1|11402.1|11410.1|11404.1|11407.1|11401.1|183
1583332200000|2020-03-04 14:30:00|11409.1|11403.1|11404.6|11398.6|11419.1|11413.1|11403.1|11397.1|1375
1583332500000|2020-03-04 14:35:00|11404.1|11398.1|11387.1|11381.1|11406.1|11400.1|11387.1|11381.1|2348
1583332800000|2020-03-04 14:40:00|11384.1|11378.1|11391.1|11385.1|11393.1|11387.1|11382.6|11376.6|1324
1583333100000|2020-03-04 14:45:00|11391.6|11385.6|11387.6|11381.6|11396.1|11390.1|11387.1|11381.1|915
1583333400000|2020-03-04 14:50:00|11387.1|11381.1|11388.1|11382.1|11394.1|11388.1|11386.1|11380.1|581
1583333700000|2020-03-04 14:55:00|11388.6|11382.6|11392.1|11386.1|11394.1|11388.1|11385.1|11379.1|676
1583334000000|2020-03-04 15:00:00|11392.6|11386.6|11397.6|11391.6|11403.1|11397.1|11389.1|11383.1|1270
1583334300000|2020-03-04 15:05:00|11397.1|11391.1|11402.6|11396.6|11406.6|11400.6|11392.1|11386.1|938
1583334600000|2020-03-04 15:10:00|11403.1|11397.1|11410.1|11404.1|11410.1|11404.1|11400.1|11394.1|632
1583334900000|2020-03-04 15:15:00|11409.6|11403.6|11415.1|11409.1|11415.1|11409.1|11405.1|11399.1|722
1583335200000|2020-03-04 15:20:00|11416.1|11410.1|11418.1|11412.1|11421.1|11415.1|11411.1|11405.1|821
1583335500000|2020-03-04 15:25:00|11417.1|11411.1|11412.1|11406.1|11420.1|11414.1|11409.6|11403.6|509
1583335800000|2020-03-04 15:30:00|11412.6|11406.6|11406.1|11400.1|11413.1|11407.1|11404.1|11398.1|516
1583336100000|2020-03-04 15:35:00|11407.1|11401.1|11402.1|11396.1|11413.1|11407.1|11398.1|11392.1|818
1583336400000|2020-03-04 15:40:00|11402.6|11396.6|11404.1|11398.1|11404.1|11398.1|11395.1|11389.1|593
1583336700000|2020-03-04 15:45:00|11403.6|11397.6|11400.6|11394.6|11405.1|11399.1|11394.1|11388.1|460
1583337000000|2020-03-04 15:50:00|11401.1|11395.1|11395.1|11389.1|11403.1|11397.1|11394.1|11388.1|317
1583337300000|2020-03-04 15:55:00|11396.1|11390.1|11396.1|11390.1|11399.1|11393.1|11392.1|11386.1|494
1583337600000|2020-03-04 16:00:00|11395.1|11389.1|11396.1|11390.1|11403.1|11397.1|11395.1|11389.1|319
1583337900000|2020-03-04 16:05:00|11395.6|11389.6|11397.1|11391.1|11402.1|11396.1|11392.1|11386.1|370
1583338200000|2020-03-04 16:10:00|11396.6|11390.6|11398.1|11392.1|11399.1|11393.1|11395.1|11389.1|284
1583338500000|2020-03-04 16:15:00|11399.1|11393.1|11396.6|11390.6|11399.1|11393.1|11392.1|11386.1|314
1583338800000|2020-03-04 16:20:00|11396.1|11390.1|11398.1|11392.1|11399.1|11393.1|11392.1|11386.1|406
1583339100000|2020-03-04 16:25:00|11399.1|11393.1|11401.1|11395.1|11401.1|11395.1|11395.1|11389.1|216
1583339400000|2020-03-04 16:30:00|11402.1|11396.1|11401.1|11395.1|11403.6|11397.6|11397.1|11391.1|288
1583339700000|2020-03-04 16:35:00|11400.6|11394.6|11396.1|11390.1|11402.1|11396.1|11394.1|11388.1|230
1583340000000|2020-03-04 16:40:00|11395.6|11389.6|11397.1|11391.1|11397.1|11391.1|11393.1|11387.1|234
1583340300000|2020-03-04 16:45:00|11396.6|11390.6|11394.1|11388.1|11398.1|11392.1|11394.1|11388.1|188
1583340600000|2020-03-04 16:50:00|11394.6|11388.6|11395.1|11389.1|11398.1|11392.1|11394.1|11388.1|198
1583340900000|2020-03-04 16:55:00|11395.6|11389.6|11400.1|11394.1|11405.1|11399.1|11394.1|11388.1|351
1583341200000|2020-03-04 17:00:00|11399.6|11393.6|11407.1|11401.1|11408.1|11402.1|11399.6|11393.6|253
1583341500000|2020-03-04 17:05:00|11408.1|11402.1|11405.6|11399.6|11408.1|11402.1|11402.1|11396.1|159
1583341800000|2020-03-04 17:10:00|11406.1|11400.1|11406.1|11400.1|11407.1|11401.1|11403.6|11397.6|91
1583342100000|2020-03-04 17:15:00|11407.1|11401.1|11409.6|11403.6|11411.1|11405.1|11405.1|11399.1|280
1583342400000|2020-03-04 17:20:00|11410.1|11404.1|11410.6|11404.6|11413.1|11407.1|11407.1|11401.1|209
1583342700000|2020-03-04 17:25:00|11411.1|11405.1|11415.1|11409.1|11416.1|11410.1|11408.1|11402.1|192
1583343000000|2020-03-04 17:30:00|11415.6|11409.6|11414.6|11408.6|11416.1|11410.1|11412.1|11406.1|185
1583343300000|2020-03-04 17:35:00|11415.1|11409.1|11411.1|11405.1|11416.1|11410.1|11411.1|11405.1|101
1583343600000|2020-03-04 17:40:00|11411.6|11405.6|11410.1|11404.1|11413.1|11407.1|11408.1|11402.1|123
1583343900000|2020-03-04 17:45:00|11411.1|11405.1|11420.1|11414.1|11420.1|11414.1|11410.1|11404.1|244
1583344200000|2020-03-04 17:50:00|11419.1|11413.1|11421.1|11415.1|11422.1|11416.1|11419.1|11413.1|311
1583344500000|2020-03-04 17:55:00|11420.6|11414.6|11427.6|11421.6|11428.1|11422.1|11420.1|11414.1|389
1583344800000|2020-03-04 18:00:00|11428.1|11422.1|11431.1|11425.1|11431.1|11425.1|11427.1|11421.1|394
1583345100000|2020-03-04 18:05:00|11431.6|11425.6|11432.1|11426.1|11434.1|11428.1|11430.1|11424.1|314
1583345400000|2020-03-04 18:10:00|11431.1|11425.1|11431.1|11425.1|11432.1|11426.1|11428.1|11422.1|144
1583345700000|2020-03-04 18:15:00|11431.6|11425.6|11434.1|11428.1|11434.1|11428.1|11430.1|11424.1|104
1583346000000|2020-03-04 18:20:00|11435.1|11429.1|11433.6|11427.6|11436.1|11430.1|11432.1|11426.1|174
1583346300000|2020-03-04 18:25:00|11433.1|11427.1|11432.1|11426.1|11434.1|11428.1|11430.1|11424.1|114
1583346600000|2020-03-04 18:30:00|11433.1|11427.1|11434.1|11428.1|11436.1|11430.1|11432.1|11426.1|114
1583346900000|2020-03-04 18:35:00|11434.6|11428.6|11429.6|11423.6|11436.1|11430.1|11428.1|11422.1|135
1583347200000|2020-03-04 18:40:00|11430.6|11424.6|11430.6|11424.6|11433.1|11427.1|11428.1|11422.1|132
1583347500000|2020-03-04 18:45:00|11430.1|11424.1|11430.1|11424.1|11431.1|11425.1|11427.1|11421.1|92
1583347800000|2020-03-04 18:50:00|11431.1|11425.1|11436.1|11430.1|11436.1|11430.1|11431.1|11425.1|124
1583348100000|2020-03-04 18:55:00|11435.1|11429.1|11433.1|11427.1|11436.6|11430.6|11430.1|11424.1|115
1583348400000|2020-03-04 19:00:00|11432.6|11426.6|11428.6|11422.6|11436.6|11430.6|11427.1|11421.1|193
1583348700000|2020-03-04 19:05:00|11428.1|11422.1|11431.6|11425.6|11433.1|11427.1|11425.1|11419.1|102
1583349000000|2020-03-04 19:10:00|11431.1|11425.1|11431.6|11425.6|11434.1|11428.1|11431.1|11425.1|53
1583349300000|2020-03-04 19:15:00|11432.1|11426.1|11437.1|11431.1|11439.1|11433.1|11431.6|11425.6|143
1583349600000|2020-03-04 19:20:00|11436.6|11430.6|11435.6|11429.6|11437.1|11431.1|11432.6|11426.6|109
1583349900000|2020-03-04 19:25:00|11436.1|11430.1|11439.1|11433.1|11441.1|11435.1|11435.6|11429.6|262
1583350200000|2020-03-04 19:30:00|11440.1|11434.1|11439.6|11433.6|11443.1|11437.1|11438.6|11432.6|177
1583350500000|2020-03-04 19:35:00|11439.1|11433.1|11438.1|11432.1|11442.6|11436.6|11434.1|11428.1|132
1583350800000|2020-03-04 19:40:00|11438.6|11432.6|11440.1|11434.1|11442.6|11436.6|11436.6|11430.6|54
1583351100000|2020-03-04 19:45:00|11439.6|11433.6|11438.1|11432.1|11440.6|11434.6|11436.1|11430.1|43
1583351400000|2020-03-04 19:50:00|11439.1|11433.1|11436.6|11430.6|11439.6|11433.6|11432.1|11426.1|149
1583351700000|2020-03-04 19:55:00|11436.1|11430.1|11436.1|11430.1|11439.1|11433.1|11435.1|11429.1|30
1583352000000|2020-03-04 20:00:00|11435.1|11429.1|11437.1|11431.1|11438.1|11432.1|11435.1|11429.1|58
1583352300000|2020-03-04 20:05:00|11436.1|11430.1|11438.1|11432.1|11438.6|11432.6|11436.1|11430.1|60
1583352600000|2020-03-04 20:10:00|11437.6|11431.6|11441.1|11435.1|11441.1|11435.1|11437.1|11431.1|153
1583352900000|2020-03-04 20:15:00|11440.6|11434.6|11441.1|11435.1|11441.6|11435.6|11439.1|11433.1|65
1583353200000|2020-03-04 20:20:00|11443.1|11437.1|11443.1|11437.1|11444.1|11438.1|11441.1|11435.1|111
1583353500000|2020-03-04 20:25:00|11443.6|11437.6|11446.1|11440.1|11446.1|11440.1|11443.1|11437.1|183
1583353800000|2020-03-04 20:30:00|11445.6|11439.6|11451.1|11445.1|11451.1|11445.1|11445.1|11439.1|372
1583354100000|2020-03-04 20:35:00|11450.6|11444.6|11445.1|11439.1|11451.1|11445.1|11443.1|11437.1|295
1583354400000|2020-03-04 20:40:00|11445.6|11439.6|11443.1|11437.1|11446.1|11440.1|11441.1|11435.1|215
1583354700000|2020-03-04 20:45:00|11442.1|11436.1|11442.6|11436.6|11445.6|11439.6|11440.1|11434.1|285
1583355000000|2020-03-04 20:50:00|11441.6|11435.6|11447.1|11441.1|11448.1|11442.1|11440.1|11434.1|317
1583355300000|2020-03-04 20:55:00|11447.6|11441.6|11449.1|11443.1|11451.1|11445.1|11446.6|11440.6|328
1583355600000|2020-03-04 21:00:00|11449.9|11435.9|11418.6|11404.6|11451.4|11437.4|11414.2|11400.2|2
1583355900000|2020-03-04 21:05:00|11418.2|11404.2|11417.3|11403.3|11429.6|11415.6|11417.3|11403.3|0
1583356200000|2020-03-04 21:10:00|11416.6|11402.6|11418.7|11404.7|11426.1|11412.1|11416.2|11402.2|0
1583356500000|2020-03-04 21:15:00|11418.6|11404.6|11420.8|11406.8|11422.8|11408.8|11418.6|11404.6|0
1583356800000|2020-03-04 21:20:00|11420.4|11406.4|11416.8|11402.8|11422|11408|11415.9|11401.9|0
1583357100000|2020-03-04 21:25:00|11417.1|11403.1|11414.1|11400.1|11417.1|11403.1|11414.1|11400.1|0
1583357400000|2020-03-04 21:30:00|11413.3|11399.3|11406|11392|11414.8|11400.8|11402.3|11388.3|0
1583357700000|2020-03-04 21:35:00|11405.2|11391.2|11406|11392|11411.1|11397.1|11403|11389|0
1583358000000|2020-03-04 21:40:00|11405.2|11391.2|11414|11400|11415.4|11401.4|11403|11389|0
1583358300000|2020-03-04 21:45:00|11414.7|11400.7|11412.5|11398.5|11417.6|11403.6|11411.1|11397.1|0
1583358600000|2020-03-04 21:50:00|11411.8|11397.8|11408.9|11394.9|11411.8|11397.8|11400.8|11386.8|0
1583358900000|2020-03-04 21:55:00|11408.1|11394.1|11415.5|11401.5|11416.2|11402.2|11406.7|11392.7|0
1583359200000|2020-03-04 22:00:00|11415.4|11401.4|11418.1|11404.1|11418.6|11404.6|11413.7|11399.7|0
1583359500000|2020-03-04 22:05:00|11418.2|11404.2|11419.1|11405.1|11421|11407|11417.6|11403.6|0
1583359800000|2020-03-04 22:10:00|11418.4|11404.4|11420.5|11406.5|11421.9|11407.9|11418.2|11404.2|0
1583360100000|2020-03-04 22:15:00|11420.8|11406.8|11420.5|11406.5|11421.5|11407.5|11419.5|11405.5|0
1583360400000|2020-03-04 22:20:00|11421|11407|11418.7|11404.7|11421|11407|11418.6|11404.6|0
1583360700000|2020-03-04 22:25:00|11418.2|11404.2|11415.9|11401.9|11418.4|11404.4|11415.9|11401.9|0
1583361000000|2020-03-04 22:30:00|11416.2|11402.2|11419.7|11405.7|11420.3|11406.3|11415.2|11401.2|0
1583361300000|2020-03-04 22:35:00|11418.2|11404.2|11418.2|11404.2|11419.5|11405.5|11417.4|11403.4|0
1583361600000|2020-03-04 22:40:00|11417.9|11403.9|11417.7|11403.7|11418.2|11404.2|11416.3|11402.3|0
1583361900000|2020-03-04 22:45:00|11417.1|11403.1|11418.9|11404.9|11418.9|11404.9|11417|11403|0
1583362200000|2020-03-04 22:50:00|11419.4|11405.4|11417.4|11403.4|11419.4|11405.4|11416.3|11402.3|0
1583362500000|2020-03-04 22:55:00|11416.7|11402.7|11414.5|11400.5|11416.7|11402.7|11413.5|11399.5|0
1583362800000|2020-03-04 23:00:00|11411.2|11397.2|11416|11402|11423.3|11409.3|11405|11391|0
1583363100000|2020-03-04 23:05:00|11415.3|11401.3|11397.7|11383.7|11416.8|11402.8|11394.4|11380.4|0
1583363400000|2020-03-04 23:10:00|11398.4|11384.4|11395.5|11381.5|11400.6|11386.6|11389.6|11375.6|0
1583363700000|2020-03-04 23:15:00|11394|11380|11406|11392|11406.7|11392.7|11394|11380|0
1583364000000|2020-03-04 23:20:00|11405.6|11391.6|11403|11389|11406|11392|11400.1|11386.1|0
1583364300000|2020-03-04 23:25:00|11402.7|11388.7|11393.3|11379.3|11403.8|11389.8|11392.2|11378.2|0
1583364600000|2020-03-04 23:30:00|11393.7|11379.7|11387.1|11373.1|11403.2|11389.2|11385.3|11371.3|0
1583364900000|2020-03-04 23:35:00|11387.5|11373.5|11389.3|11375.3|11396.6|11382.6|11387.5|11373.5|0
1583365200000|2020-03-04 23:40:00|11389.7|11375.7|11389.3|11375.3|11392.2|11378.2|11383.5|11369.5|0
1583365500000|2020-03-04 23:45:00|11389.7|11375.7|11392.6|11378.6|11397.4|11383.4|11384.9|11370.9|0
1583365800000|2020-03-04 23:50:00|11392.2|11378.2|11402.5|11388.5|11402.5|11388.5|11391.5|11377.5|0
1583366100000|2020-03-04 23:55:00|11402.1|11388.1|11405.7|11391.7|11408.4|11394.4|11399.9|11385.9|0
1583366400000|2020-03-05 00:00:00|11406.1|11392.1|11386.1|11372.1|11407.9|11393.9|11383.9|11369.9|0
1583366700000|2020-03-05 00:05:00|11386.9|11372.9|11385|11371|11386.9|11372.9|11378.1|11364.1|0
1583367000000|2020-03-05 00:10:00|11384.3|11370.3|11390.2|11376.2|11391.6|11377.6|11382.1|11368.1|0
1583367300000|2020-03-05 00:15:00|11389.8|11375.8|11387.5|11373.5|11396.8|11382.8|11379.4|11365.4|0
1583367600000|2020-03-05 00:20:00|11387.3|11373.3|11376.9|11362.9|11388.2|11374.2|11373.7|11359.7|0
1583367900000|2020-03-05 00:25:00|11377.8|11363.8|11392.2|11378.2|11395.7|11381.7|11376.6|11362.6|0
1583368200000|2020-03-05 00:30:00|11392.1|11378.1|11407.2|11393.2|11407.2|11393.2|11384|11370|0
1583368500000|2020-03-05 00:35:00|11407|11393|11415.1|11401.1|11417|11403|11405.3|11391.3|0
1583368800000|2020-03-05 00:40:00|11415.9|11401.9|11420.4|11406.4|11425.1|11411.1|11410.9|11396.9|0
1583369100000|2020-03-05 00:45:00|11422|11408|11443.5|11439.5|11465.5|11461.5|11422|11408|5432
1583369400000|2020-03-05 00:50:00|11444|11440|11439.5|11435.5|11446.5|11442.5|11429.5|11425.5|2535
1583369700000|2020-03-05 00:55:00|11438.5|11434.5|11456.5|11452.5|11456.5|11452.5|11435.5|11431.5|2823
1583370000000|2020-03-05 01:00:00|11455.5|11451.5|11461.5|11457.5|11474.5|11470.5|11450.5|11446.5|7348
1583370300000|2020-03-05 01:05:00|11462|11458|11471.5|11467.5|11479.5|11475.5|11453.5|11449.5|5579
1583370600000|2020-03-05 01:10:00|11472|11468|11460.5|11456.5|11482.5|11478.5|11457.5|11453.5|4690
1583370900000|2020-03-05 01:15:00|11461.5|11457.5|11449|11445|11465.5|11461.5|11447.5|11443.5|3960
1583371200000|2020-03-05 01:20:00|11449.5|11445.5|11453.5|11449.5|11456.5|11452.5|11442.5|11438.5|3414
1583371500000|2020-03-05 01:25:00|11452.5|11448.5|11464.5|11460.5|11465|11461|11447.5|11443.5|2443
1583371800000|2020-03-05 01:30:00|11465.5|11461.5|11468.5|11464.5|11478.5|11474.5|11456.5|11452.5|4407
1583372100000|2020-03-05 01:35:00|11467.5|11463.5|11494.5|11490.5|11495.5|11491.5|11467.5|11463.5|6315
1583372400000|2020-03-05 01:40:00|11495|11491|11491.5|11487.5|11498.5|11494.5|11489.5|11485.5|3831
1583372700000|2020-03-05 01:45:00|11493.5|11489.5|11473.5|11469.5|11496.5|11492.5|11471.5|11467.5|4407
1583373000000|2020-03-05 01:50:00|11474|11470|11489.5|11485.5|11491.5|11487.5|11472.5|11468.5|2370
1583373300000|2020-03-05 01:55:00|11488.5|11484.5|11490.5|11486.5|11494.5|11490.5|11484.5|11480.5|1700
1583373600000|2020-03-05 02:00:00|11491.5|11487.5|11493.5|11489.5|11494.5|11490.5|11480.5|11476.5|1898
1583373900000|2020-03-05 02:05:00|11494.5|11490.5|11483.5|11479.5|11495.5|11491.5|11483.5|11479.5|1729
1583374200000|2020-03-05 02:10:00|11482.5|11478.5|11484.5|11480.5|11488.5|11484.5|11477.5|11473.5|1597
1583374500000|2020-03-05 02:15:00|11485.5|11481.5|11477.5|11473.5|11485.5|11481.5|11472.5|11468.5|1560
1583374800000|2020-03-05 02:20:00|11478.5|11474.5|11483|11479|11484.5|11480.5|11475.5|11471.5|1088
1583375100000|2020-03-05 02:25:00|11482.5|11478.5|11480.5|11476.5|11489.5|11485.5|11478.5|11474.5|1369
1583375400000|2020-03-05 02:30:00|11481.5|11477.5|11489.5|11485.5|11490.5|11486.5|11479.5|11475.5|1236
1583375700000|2020-03-05 02:35:00|11490|11486|11483.5|11479.5|11492.5|11488.5|11482.5|11478.5|1332
1583376000000|2020-03-05 02:40:00|11484|11480|11487.5|11483.5|11488.5|11484.5|11474.5|11470.5|1742
1583376300000|2020-03-05 02:45:00|11488|11484|11494|11490|11494.5|11490.5|11486.5|11482.5|1556
1583376600000|2020-03-05 02:50:00|11494.5|11490.5|11488.5|11484.5|11494.5|11490.5|11487.5|11483.5|918
1583376900000|2020-03-05 02:55:00|11488|11484|11491.5|11487.5|11491.5|11487.5|11483|11479|935
1583377200000|2020-03-05 03:00:00|11492|11488|11487.5|11483.5|11493.5|11489.5|11486.5|11482.5|757
1583377500000|2020-03-05 03:05:00|11488.5|11484.5|11486.5|11482.5|11491.5|11487.5|11486.5|11482.5|635
1583377800000|2020-03-05 03:10:00|11487.5|11483.5|11484.5|11480.5|11487.5|11483.5|11482.5|11478.5|821
1583378100000|2020-03-05 03:15:00|11483.5|11479.5|11486.5|11482.5|11488.5|11484.5|11482.5|11478.5|591
1583378400000|2020-03-05 03:20:00|11485.5|11481.5|11487.5|11483.5|11493.5|11489.5|11483.5|11479.5|868
1583378700000|2020-03-05 03:25:00|11488.5|11484.5|11490.5|11486.5|11492.5|11488.5|11487.5|11483.5|491
1583379000000|2020-03-05 03:30:00|11489.5|11485.5|11484.5|11480.5|11492.5|11488.5|11483.5|11479.5|1015
1583379300000|2020-03-05 03:35:00|11484|11480|11486.5|11482.5|11486.5|11482.5|11483.5|11479.5|471
1583379600000|2020-03-05 03:40:00|11487.5|11483.5|11481.5|11477.5|11488.5|11484.5|11480|11476|821
1583379900000|2020-03-05 03:45:00|11482.5|11478.5|11477|11473|11483.5|11479.5|11477|11473|818
1583380200000|2020-03-05 03:50:00|11476.5|11472.5|11481.5|11477.5|11483.5|11479.5|11476.5|11472.5|683
1583380500000|2020-03-05 03:55:00|11482.5|11478.5|11483|11479|11484.5|11480.5|11480.5|11476.5|422
1583380800000|2020-03-05 04:00:00|11482.5|11478.5|11485.5|11481.5|11487.5|11483.5|11478.5|11474.5|816
1583381100000|2020-03-05 04:05:00|11484.5|11480.5|11483.5|11479.5|11486.5|11482.5|11482.5|11478.5|239
1583381400000|2020-03-05 04:10:00|11484|11480|11484.5|11480.5|11485.5|11481.5|11481.5|11477.5|348
1583381700000|2020-03-05 04:15:00|11485.5|11481.5|11484|11480|11485.5|11481.5|11479.5|11475.5|493
1583382000000|2020-03-05 04:20:00|11484.5|11480.5|11490.5|11486.5|11490.5|11486.5|11483.5|11479.5|852
1583382300000|2020-03-05 04:25:00|11491.5|11487.5|11489.5|11485.5|11492.5|11488.5|11488.5|11484.5|532
1583382600000|2020-03-05 04:30:00|11488.5|11484.5|11487.5|11483.5|11489.5|11485.5|11486.5|11482.5|361
1583382900000|2020-03-05 04:35:00|11486.5|11482.5|11487.5|11483.5|11489.5|11485.5|11486.5|11482.5|463
1583383200000|2020-03-05 04:40:00|11486.5|11482.5|11483|11479|11487.5|11483.5|11482.5|11478.5|714
1583383500000|2020-03-05 04:45:00|11482.5|11478.5|11483.5|11479.5|11484.5|11480.5|11479|11475|787
1583383800000|2020-03-05 04:50:00|11482.5|11478.5|11484.5|11480.5|11486.5|11482.5|11482.5|11478.5|492
1583384100000|2020-03-05 04:55:00|11483.5|11479.5|11483.5|11479.5|11485.5|11481.5|11482.5|11478.5|400
1583384400000|2020-03-05 05:00:00|11482.5|11478.5|11489.5|11485.5|11490.5|11486.5|11482.5|11478.5|1040
1583384700000|2020-03-05 05:05:00|11490.5|11486.5|11490.5|11486.5|11492.5|11488.5|11487.5|11483.5|1031
1583385000000|2020-03-05 05:10:00|11491.5|11487.5|11500.5|11496.5|11500.5|11496.5|11490.5|11486.5|1935
1583385300000|2020-03-05 05:15:00|11499.5|11495.5|11501.5|11497.5|11502.5|11498.5|11497.5|11493.5|1932
1583385600000|2020-03-05 05:20:00|11500.5|11496.5|11494|11490|11501.5|11497.5|11491.5|11487.5|1632
1583385900000|2020-03-05 05:25:00|11494.5|11490.5|11488.5|11484.5|11494.5|11490.5|11485.5|11481.5|3322
1583386200000|2020-03-05 05:30:00|11488|11484|11485.5|11481.5|11490.5|11486.5|11484.5|11480.5|2009
1583386500000|2020-03-05 05:35:00|11485|11481|11489.5|11485.5|11490.5|11486.5|11483.5|11479.5|1943
1583386800000|2020-03-05 05:40:00|11489|11485|11491|11487|11494|11490|11487.5|11483.5|4450
1583387100000|2020-03-05 05:45:00|11498|11484|11502.2|11488.2|11502.9|11488.9|11495.6|11481.6|11
1583387400000|2020-03-05 05:50:00|11502.5|11488.5|11506.3|11492.3|11508|11494|11499.7|11485.7|0
1583387700000|2020-03-05 05:55:00|11506.7|11492.7|11506.9|11492.9|11513.3|11499.3|11505.5|11491.5|0
1583388000000|2020-03-05 06:00:00|11506.1|11492.1|11501.1|11487.1|11507.9|11493.9|11500|11486|0
1583388300000|2020-03-05 06:05:00|11500.7|11486.7|11502.4|11488.4|11506.3|11492.3|11500.1|11486.1|0
1583388600000|2020-03-05 06:10:00|11502.6|11488.6|11496.2|11482.2|11502.6|11488.6|11494.6|11480.6|0
1583388900000|2020-03-05 06:15:00|11497|11483|11503.7|11489.7|11506.5|11492.5|11495.9|11481.9|0
1583389200000|2020-03-05 06:20:00|11503.6|11489.6|11499.7|11485.7|11503.6|11489.6|11499.7|11485.7|0
1583389500000|2020-03-05 06:25:00|11499.6|11485.6|11499.6|11485.6|11502.5|11488.5|11499.5|11485.5|0
1583389800000|2020-03-05 06:30:00|11499.7|11485.7|11501.8|11487.8|11501.8|11487.8|11496.4|11482.4|0
1583390100000|2020-03-05 06:35:00|11501.9|11487.9|11499.1|11485.1|11503.6|11489.6|11498.5|11484.5|0
1583390400000|2020-03-05 06:40:00|11499.2|11485.2|11498.8|11484.8|11500.8|11486.8|11497|11483|0
1583390700000|2020-03-05 06:45:00|11498.7|11484.7|11489.9|11475.9|11498.7|11484.7|11489.9|11475.9|0
1583391000000|2020-03-05 06:50:00|11490|11476|11491.4|11477.4|11492.7|11478.7|11488.2|11474.2|0
1583391300000|2020-03-05 06:55:00|11491.2|11477.2|11485.1|11471.1|11491.2|11477.2|11482.3|11468.3|0
1583391600000|2020-03-05 07:00:00|11484.6|11470.6|11484.5|11478.5|11485.5|11479.5|11479.5|11470.6|800
1583391900000|2020-03-05 07:05:00|11483.5|11477.5|11480.5|11474.5|11483.5|11477.5|11479.5|11473.5|376
1583392200000|2020-03-05 07:10:00|11479.5|11473.5|11478.5|11472.5|11479.5|11473.5|11473.5|11467.5|782
1583392500000|2020-03-05 07:15:00|11476.5|11470.5|11481.5|11475.5|11484.5|11478.5|11476.5|11470.5|370
1583392800000|2020-03-05 07:20:00|11482|11476|11480.5|11474.5|11485.5|11479.5|11479.5|11473.5|387
1583393100000|2020-03-05 07:25:00|11479.5|11473.5|11481.5|11475.5|11481.5|11475.5|11478.5|11472.5|136
1583393400000|2020-03-05 07:30:00|11480.5|11474.5|11486.5|11480.5|11486.5|11480.5|11477.5|11471.5|431
1583393700000|2020-03-05 07:35:00|11487.5|11481.5|11486|11480|11487.5|11481.5|11484.5|11478.5|398
1583394000000|2020-03-05 07:40:00|11485.5|11479.5|11483.5|11477.5|11486.5|11480.5|11482.5|11476.5|160
1583394300000|2020-03-05 07:45:00|11482.5|11476.5|11483.5|11477.5|11486|11480|11482.5|11476.5|117
1583394600000|2020-03-05 07:50:00|11484|11478|11484.5|11478.5|11485.5|11479.5|11482.5|11476.5|131
1583394900000|2020-03-05 07:55:00|11484|11478|11487.5|11481.5|11487.5|11481.5|11481.5|11475.5|269
1583395200000|2020-03-05 08:00:00|11488.5|11482.5|11477.5|11471.5|11488.5|11482.5|11477.5|11471.5|428
1583395500000|2020-03-05 08:05:00|11478|11472|11482.5|11476.5|11482.5|11476.5|11477.5|11471.5|290
1583395800000|2020-03-05 08:10:00|11481.5|11475.5|11479.5|11473.5|11482.5|11476.5|11478.5|11472.5|203
1583396100000|2020-03-05 08:15:00|11480|11474|11476.5|11470.5|11481.5|11475.5|11475.5|11469.5|286
1583396400000|2020-03-05 08:20:00|11475.5|11469.5|11473.5|11467.5|11476|11470|11468.5|11462.5|924
1583396700000|2020-03-05 08:25:00|11473|11467|11471.5|11465.5|11474.5|11468.5|11469.5|11463.5|295
1583397000000|2020-03-05 08:30:00|11471|11465|11469.5|11463.5|11471.5|11465.5|11465.5|11459.5|646
1583397300000|2020-03-05 08:35:00|11468.5|11462.5|11467.5|11461.5|11471.5|11465.5|11465.5|11459.5|339
1583397600000|2020-03-05 08:40:00|11466.5|11460.5|11469.5|11463.5|11472.5|11466.5|11466.5|11460.5|324
1583397900000|2020-03-05 08:45:00|11469|11463|11470.5|11464.5|11472.5|11466.5|11468.5|11462.5|155
1583398200000|2020-03-05 08:50:00|11470|11464|11474.5|11468.5|11475|11469|11467.5|11461.5|582
1583398500000|2020-03-05 08:55:00|11474|11468|11460.5|11454.5|11474|11468|11460.5|11454.5|565
1583398800000|2020-03-05 09:00:00|11459.5|11453.5|11458|11452|11461.5|11455.5|11456.5|11450.5|674
1583399100000|2020-03-05 09:05:00|11457.5|11451.5|11452.5|11446.5|11457.5|11451.5|11448.5|11442.5|1177
1583399400000|2020-03-05 09:10:00|11452|11446|11457.5|11451.5|11458.5|11452.5|11451.5|11445.5|370
1583399700000|2020-03-05 09:15:00|11457|11451|11460.5|11454.5|11461.5|11455.5|11454.5|11448.5|377
1583400000000|2020-03-05 09:20:00|11459.5|11453.5|11457.5|11451.5|11461.5|11455.5|11456.5|11450.5|223
1583400300000|2020-03-05 09:25:00|11458|11452|11451|11445|11458|11452|11450.5|11444.5|482
1583400600000|2020-03-05 09:30:00|11451.5|11445.5|11452.5|11446.5|11456.5|11450.5|11450.5|11444.5|283
1583400900000|2020-03-05 09:35:00|11453.5|11447.5|11456.5|11450.5|11459.5|11453.5|11453.5|11447.5|379
1583401200000|2020-03-05 09:40:00|11456|11450|11451.5|11445.5|11456|11450|11450.5|11444.5|327
1583401500000|2020-03-05 09:45:00|11451|11445|11457|11451|11457.5|11451.5|11450.5|11444.5|527
1583401800000|2020-03-05 09:50:00|11456.5|11450.5|11456.5|11450.5|11459.5|11453.5|11455.5|11449.5|264
1583402100000|2020-03-05 09:55:00|11457|11451|11457|11451|11458.5|11452.5|11454.5|11448.5|226
1583402400000|2020-03-05 10:00:00|11456.5|11450.5|11459.5|11453.5|11459.5|11453.5|11452.5|11446.5|223
1583402700000|2020-03-05 10:05:00|11460|11454|11448.5|11442.5|11460.5|11454.5|11447.5|11441.5|588
1583403000000|2020-03-05 10:10:00|11449|11443|11443.5|11437.5|11449.5|11443.5|11442.5|11436.5|629
1583403300000|2020-03-05 10:15:00|11444.5|11438.5|11440.5|11434.5|11446.5|11440.5|11440.5|11434.5|549
1583403600000|2020-03-05 10:20:00|11439.5|11433.5|11438|11432|11442.5|11436.5|11436.5|11430.5|546
1583403900000|2020-03-05 10:25:00|11438.5|11432.5|11435.5|11429.5|11440.5|11434.5|11433.5|11427.5|538
1583404200000|2020-03-05 10:30:00|11434.5|11428.5|11442.5|11436.5|11443.5|11437.5|11434.5|11428.5|588
1583404500000|2020-03-05 10:35:00|11443.5|11437.5|11441.5|11435.5|11443.5|11437.5|11441.5|11435.5|267
1583404800000|2020-03-05 10:40:00|11440.5|11434.5|11441.5|11435.5|11441.5|11435.5|11437.5|11431.5|208
1583405100000|2020-03-05 10:45:00|11441|11435|11445.5|11439.5|11447.5|11441.5|11440.5|11434.5|441
1583405400000|2020-03-05 10:50:00|11446.5|11440.5|11439.5|11433.5|11447.5|11441.5|11438.5|11432.5|308
1583405700000|2020-03-05 10:55:00|11438.5|11432.5|11441.5|11435.5|11441.5|11435.5|11437.5|11431.5|236
1583406000000|2020-03-05 11:00:00|11441|11435|11445.5|11439.5|11448|11442|11441|11435|418
1583406300000|2020-03-05 11:05:00|11444.5|11438.5|11448.5|11442.5|11448.5|11442.5|11444|11438|216
1583406600000|2020-03-05 11:10:00|11449.5|11443.5|11450.5|11444.5|11454.5|11448.5|11448|11442|508
1583406900000|2020-03-05 11:15:00|11451.5|11445.5|11448.5|11442.5|11452.5|11446.5|11447.5|11441.5|262
1583407200000|2020-03-05 11:20:00|11448|11442|11445.5|11439.5|11450.5|11444.5|11443.5|11437.5|411
1583407500000|2020-03-05 11:25:00|11446|11440|11442.5|11436.5|11446|11440|11440.5|11434.5|466
1583407800000|2020-03-05 11:30:00|11442|11436|11441|11435|11444.5|11438.5|11438.5|11432.5|337
1583408100000|2020-03-05 11:35:00|11441.5|11435.5|11443.5|11437.5|11445.5|11439.5|11438.5|11432.5|236
1583408400000|2020-03-05 11:40:00|11443|11437|11445|11439|11446.5|11440.5|11442.5|11436.5|163
1583408700000|2020-03-05 11:45:00|11444.5|11438.5|11446.5|11440.5|11447.5|11441.5|11442.5|11436.5|205
1583409000000|2020-03-05 11:50:00|11446|11440|11444.5|11438.5|11448.5|11442.5|11443.5|11437.5|162
1583409300000|2020-03-05 11:55:00|11445.5|11439.5|11448|11442|11448.5|11442.5|11444.5|11438.5|130
1583409600000|2020-03-05 12:00:00|11448.5|11442.5|11443.5|11437.5|11449.5|11443.5|11442.5|11436.5|269
1583409900000|2020-03-05 12:05:00|11444.5|11438.5|11446|11440|11447.5|11441.5|11444|11438|126
1583410200000|2020-03-05 12:10:00|11445.5|11439.5|11447.5|11441.5|11447.5|11441.5|11443.5|11437.5|94
1583410500000|2020-03-05 12:15:00|11448|11442|11446.5|11440.5|11449.5|11443.5|11446.5|11440.5|175
1583410800000|2020-03-05 12:20:00|11447|11441|11449.5|11443.5|11449.5|11443.5|11446.5|11440.5|93
1583411100000|2020-03-05 12:25:00|11450.5|11444.5|11451.5|11445.5|11452.5|11446.5|11447.5|11441.5|286
1583411400000|2020-03-05 12:30:00|11452.5|11446.5|11447.5|11441.5|11453.5|11447.5|11446.5|11440.5|255
1583411700000|2020-03-05 12:35:00|11447|11441|11445.5|11439.5|11448.5|11442.5|11443.5|11437.5|194
1583412000000|2020-03-05 12:40:00|11445|11439|11449|11443|11449.5|11443.5|11444.5|11438.5|100
1583412300000|2020-03-05 12:45:00|11449.5|11443.5|11447.5|11441.5|11450.5|11444.5|11447.5|11441.5|52
1583412600000|2020-03-05 12:50:00|11447|11441|11448|11442|11448.5|11442.5|11445.5|11439.5|99
1583412900000|2020-03-05 12:55:00|11448.5|11442.5|11444.5|11438.5|11449.5|11443.5|11444.5|11438.5|154
1583413200000|2020-03-05 13:00:00|11445.5|11439.5|11440.5|11434.5|11445.5|11439.5|11440.5|11434.5|358
1583413500000|2020-03-05 13:05:00|11439.5|11433.5|11441.5|11435.5|11442.5|11436.5|11439.5|11433.5|168
1583413800000|2020-03-05 13:10:00|11440.5|11434.5|11445.5|11439.5|11445.5|11439.5|11440.5|11434.5|118
1583414100000|2020-03-05 13:15:00|11444.5|11438.5|11440.5|11434.5|11444.5|11438.5|11440.5|11434.5|184
1583414400000|2020-03-05 13:20:00|11439.5|11433.5|11425.5|11419.5|11439.5|11433.5|11418|11412|1842
1583414700000|2020-03-05 13:25:00|11426|11420|11422.5|11416.5|11426|11420|11419.5|11413.5|666
1583415000000|2020-03-05 13:30:00|11421.5|11415.5|11422.5|11416.5|11422.5|11416.5|11419.5|11413.5|451
1583415300000|2020-03-05 13:35:00|11421.5|11415.5|11421.5|11415.5|11423.5|11417.5|11419.5|11413.5|451
1583415600000|2020-03-05 13:40:00|11420.5|11414.5|11411.5|11405.5|11423.5|11417.5|11406.5|11400.5|1526
1583415900000|2020-03-05 13:45:00|11412|11406|11414.5|11408.5|11420.5|11414.5|11410.5|11404.5|578
1583416200000|2020-03-05 13:50:00|11413.5|11407.5|11415.5|11409.5|11418.5|11412.5|11412.5|11406.5|294
1583416500000|2020-03-05 13:55:00|11415|11409|11417.5|11411.5|11418.5|11412.5|11413.5|11407.5|216
1583416800000|2020-03-05 14:00:00|11417|11411|11415.5|11409.5|11419.5|11413.5|11415|11409|287
1583417100000|2020-03-05 14:05:00|11415|11409|11410.5|11404.5|11415|11409|11408.5|11402.5|523
1583417400000|2020-03-05 14:10:00|11409.5|11403.5|11411.5|11405.5|11414.5|11408.5|11409.5|11403.5|273
1583417700000|2020-03-05 14:15:00|11409.5|11403.5|11403.5|11397.5|11410|11404|11402.5|11396.5|1103
1583418000000|2020-03-05 14:20:00|11404.5|11398.5|11412|11406|11412.5|11406.5|11404.5|11398.5|429
1583418300000|2020-03-05 14:25:00|11411.5|11405.5|11417.5|11411.5|11417.5|11411.5|11408.5|11402.5|562
1583418600000|2020-03-05 14:30:00|11416.5|11410.5|11423.5|11417.5|11423.5|11417.5|11408.5|11402.5|1131
1583418900000|2020-03-05 14:35:00|11424|11418|11426.5|11420.5|11431.5|11425.5|11420.5|11414.5|1689
1583419200000|2020-03-05 14:40:00|11427.5|11421.5|11421.5|11415.5|11427.5|11421.5|11412.5|11406.5|1365
1583419500000|2020-03-05 14:45:00|11421|11415|11411.5|11405.5|11423.5|11417.5|11410.5|11404.5|850
1583419800000|2020-03-05 14:50:00|11412.5|11406.5|11413.5|11407.5|11418.5|11412.5|11409.5|11403.5|612
1583420100000|2020-03-05 14:55:00|11413|11407|11418.5|11412.5|11418.5|11412.5|11408.5|11402.5|693
1583420400000|2020-03-05 15:00:00|11417|11411|11411.5|11405.5|11421.5|11415.5|11411.5|11405.5|622
1583420700000|2020-03-05 15:05:00|11412.5|11406.5|11415.5|11409.5|11416.5|11410.5|11411.5|11405.5|271
1583421000000|2020-03-05 15:10:00|11415|11409|11427.5|11421.5|11428|11422|11414.5|11408.5|853
1583421300000|2020-03-05 15:15:00|11426.5|11420.5|11430.5|11424.5|11430.5|11424.5|11421.5|11415.5|720
1583421600000|2020-03-05 15:20:00|11429.5|11423.5|11430.5|11424.5|11440.5|11434.5|11426.5|11420.5|1311
1583421900000|2020-03-05 15:25:00|11429.5|11423.5|11423.5|11417.5|11429.5|11423.5|11423|11417|767
1583422200000|2020-03-05 15:30:00|11422.5|11416.5|11428|11422|11428.5|11422.5|11422.5|11416.5|310
1583422500000|2020-03-05 15:35:00|11428.5|11422.5|11419.5|11413.5|11428.5|11422.5|11418.5|11412.5|550
1583422800000|2020-03-05 15:40:00|11418.5|11412.5|11420.5|11414.5|11426.5|11420.5|11418.5|11412.5|307
1583423100000|2020-03-05 15:45:00|11419.5|11413.5|11423|11417|11427.5|11421.5|11418|11412|552
1583423400000|2020-03-05 15:50:00|11422.5|11416.5|11431.5|11425.5|11431.5|11425.5|11421.5|11415.5|431
1583423700000|2020-03-05 15:55:00|11430.5|11424.5|11424.5|11418.5|11431.5|11425.5|11423.5|11417.5|291
1583424000000|2020-03-05 16:00:00|11423.5|11417.5|11426|11420|11429.5|11423.5|11421.5|11415.5|349
1583424300000|2020-03-05 16:05:00|11425.5|11419.5|11434.5|11428.5|11434.5|11428.5|11425.5|11419.5|462
1583424600000|2020-03-05 16:10:00|11434|11428|11438.5|11432.5|11440.5|11434.5|11431.5|11425.5|657
1583424900000|2020-03-05 16:15:00|11439.5|11433.5|11443.5|11437.5|11445.5|11439.5|11435.5|11429.5|882
1583425200000|2020-03-05 16:20:00|11443|11437|11437.5|11431.5|11443.5|11437.5|11436.5|11430.5|444
1583425500000|2020-03-05 16:25:00|11436.5|11430.5|11442|11436|11446.5|11440.5|11435.5|11429.5|544
1583425800000|2020-03-05 16:30:00|11441.5|11435.5|11439.5|11433.5|11446.5|11440.5|11439.5|11433.5|519
1583426100000|2020-03-05 16:35:00|11438.5|11432.5|11434.5|11428.5|11439|11433|11433.5|11427.5|465
1583426400000|2020-03-05 16:40:00|11435.5|11429.5|11429.5|11423.5|11436.5|11430.5|11429.5|11423.5|558
1583426700000|2020-03-05 16:45:00|11430.5|11424.5|11431.5|11425.5|11434.5|11428.5|11427.5|11421.5|297
1583427000000|2020-03-05 16:50:00|11432|11426|11433.5|11427.5|11435|11429|11429.5|11423.5|183
1583427300000|2020-03-05 16:55:00|11433|11427|11424|11418|11433.5|11427.5|11420.5|11414.5|553
1583427600000|2020-03-05 17:00:00|11424.5|11418.5|11424|11418|11427.5|11421.5|11422.5|11416.5|182
1583427900000|2020-03-05 17:05:00|11423.5|11417.5|11417.5|11411.5|11424|11418|11414.5|11408.5|436
1583428200000|2020-03-05 17:10:00|11416.5|11410.5|11417.5|11411.5|11422.5|11416.5|11415.5|11409.5|243
1583428500000|2020-03-05 17:15:00|11418.5|11412.5|11416.5|11410.5|11419.5|11413.5|11412.5|11406.5|311
1583428800000|2020-03-05 17:20:00|11417|11411|11414|11408|11420.5|11414.5|11413.5|11407.5|223
1583429100000|2020-03-05 17:25:00|11414.5|11408.5|11416.5|11410.5|11417.5|11411.5|11411.5|11405.5|340
1583429400000|2020-03-05 17:30:00|11416|11410|11418|11412|11422.5|11416.5|11414.5|11408.5|229
1583429700000|2020-03-05 17:35:00|11418.5|11412.5|11411.5|11405.5|11419.5|11413.5|11410.5|11404.5|283
1583430000000|2020-03-05 17:40:00|11411|11405|11409|11403|11412.5|11406.5|11409|11403|880
1583430300000|2020-03-05 17:45:00|11408.5|11402.5|11413.5|11407.5|11413.5|11407.5|11404.5|11398.5|572
1583430600000|2020-03-05 17:50:00|11413|11407|11411|11405|11413.5|11407.5|11408.5|11402.5|301
1583430900000|2020-03-05 17:55:00|11410.5|11404.5|11399.5|11393.5|11411.5|11405.5|11399.5|11393.5|915
1583431200000|2020-03-05 18:00:00|11398.5|11392.5|11399|11393|11402.5|11396.5|11393.5|11387.5|719
1583431500000|2020-03-05 18:05:00|11399.5|11393.5|11397|11391|11404|11398|11396|11390|187
1583431800000|2020-03-05 18:10:00|11397.5|11391.5|11395.5|11389.5|11400.5|11394.5|11390.5|11384.5|526
1583432100000|2020-03-05 18:15:00|11396|11390|11391.5|11385.5|11396|11390|11388.5|11382.5|353
1583432400000|2020-03-05 18:20:00|11392|11386|11398|11392|11399.5|11393.5|11390.5|11384.5|202
1583432700000|2020-03-05 18:25:00|11398.5|11392.5|11404.5|11398.5|11404.5|11398.5|11397.5|11391.5|208
1583433000000|2020-03-05 18:30:00|11405|11399|11414.5|11408.5|11415.5|11409.5|11402.5|11396.5|386
1583433300000|2020-03-05 18:35:00|11415.5|11409.5|11408|11402|11417.5|11411.5|11407.5|11401.5|306
1583433600000|2020-03-05 18:40:00|11407.5|11401.5|11402|11396|11409.5|11403.5|11401.5|11395.5|196
1583433900000|2020-03-05 18:45:00|11401.5|11395.5|11409.5|11403.5|11413.5|11407.5|11401.5|11395.5|213
1583434200000|2020-03-05 18:50:00|11410.5|11404.5|11398|11392|11413.5|11407.5|11398|11392|259
1583434500000|2020-03-05 18:55:00|11398.5|11392.5|11406|11400|11408.5|11402.5|11397.5|11391.5|152
1583434800000|2020-03-05 19:00:00|11405.5|11399.5|11392|11386|11405.5|11399.5|11389.5|11383.5|301
1583435100000|2020-03-05 19:05:00|11391.5|11385.5|11394|11388|11396.5|11390.5|11391|11385|83
1583435400000|2020-03-05 19:10:00|11393.5|11387.5|11401.5|11395.5|11404.5|11398.5|11391.5|11385.5|127
1583435700000|2020-03-05 19:15:00|11400.5|11394.5|11393.5|11387.5|11400.5|11394.5|11391.5|11385.5|79
1583436000000|2020-03-05 19:20:00|11393|11387|11388|11382|11396.5|11390.5|11386|11380|441
1583436300000|2020-03-05 19:25:00|11387.5|11381.5|11394|11388|11396.5|11390.5|11387|11381|184
1583436600000|2020-03-05 19:30:00|11394.5|11388.5|11391.5|11385.5|11396.5|11390.5|11390.5|11384.5|145
1583436900000|2020-03-05 19:35:00|11392|11386|11394.5|11388.5|11397|11391|11389.5|11383.5|189
1583437200000|2020-03-05 19:40:00|11394|11388|11391|11385|11398|11392|11390.5|11384.5|170
1583437500000|2020-03-05 19:45:00|11391.5|11385.5|11392.5|11386.5|11393.5|11387.5|11387.5|11381.5|206
1583437800000|2020-03-05 19:50:00|11393|11387|11385.5|11379.5|11394.5|11388.5|11385.5|11379.5|170
1583438100000|2020-03-05 19:55:00|11386.5|11380.5|11391|11385|11393|11387|11385.5|11379.5|164
1583438400000|2020-03-05 20:00:00|11391.5|11385.5|11387.5|11381.5|11391.5|11385.5|11386.5|11380.5|153
1583438700000|2020-03-05 20:05:00|11386.5|11380.5|11386.5|11380.5|11388.5|11382.5|11384.5|11378.5|133
1583439000000|2020-03-05 20:10:00|11387|11381|11380.5|11374.5|11388.5|11382.5|11378.5|11372.5|694
1583439300000|2020-03-05 20:15:00|11381|11375|11381.5|11375.5|11383.5|11377.5|11377|11371|326
1583439600000|2020-03-05 20:20:00|11380.5|11374.5|11384.5|11378.5|11388.5|11382.5|11380.5|11374.5|123
1583439900000|2020-03-05 20:25:00|11384|11378|11383|11377|11385.5|11379.5|11376.5|11370.5|220
1583440200000|2020-03-05 20:30:00|11383.5|11377.5|11389.5|11383.5|11393|11387|11381.5|11375.5|250
1583440500000|2020-03-05 20:35:00|11390|11384|11382.5|11376.5|11391|11385|11380.5|11374.5|179
1583440800000|2020-03-05 20:40:00|11383|11377|11385.5|11379.5|11387.5|11381.5|11379.5|11373.5|308
1583441100000|2020-03-05 20:45:00|11386|11380|11387.5|11381.5|11388.5|11382.5|11382.5|11376.5|237
1583441400000|2020-03-05 20:50:00|11387|11381|11389|11383|11394.5|11388.5|11386.5|11380.5|330
1583441700000|2020-03-05 20:55:00|11389.5|11383.5|11394.5|11388.5|11394.5|11388.5|11388.5|11382.5|357
1583442000000|2020-03-05 21:00:00|11395|11389|11368.6|11354.6|11395|11389|11363.7|11349.7|8
1583442300000|2020-03-05 21:05:00|11369.7|11355.7|11363.7|11349.7|11375|11361|11358.4|11344.4|0
1583442600000|2020-03-05 21:10:00|11364.4|11350.4|11364.1|11350.1|11372.7|11358.7|11355.4|11341.4|0
1583442900000|2020-03-05 21:15:00|11364.3|11350.3|11367.8|11353.8|11368.3|11354.3|11364.2|11350.2|0
1583443200000|2020-03-05 21:20:00|11367.4|11353.4|11367.9|11353.9|11367.9|11353.9|11366.5|11352.5|0
1583443500000|2020-03-05 21:25:00|11367.7|11353.7|11368.4|11354.4|11369|11355|11367.7|11353.7|0
1583443800000|2020-03-05 21:30:00|11368.5|11354.5|11367.8|11353.8|11368.5|11354.5|11358|11344|0
1583444100000|2020-03-05 21:35:00|11368.5|11354.5|11374.6|11360.6|11375.3|11361.3|11366.3|11352.3|0
1583444400000|2020-03-05 21:40:00|11373.8|11359.8|11378.5|11364.5|11382.8|11368.8|11373.1|11359.1|0
1583444700000|2020-03-05 21:45:00|11379.2|11365.2|11368.9|11354.9|11379.2|11365.2|11365.1|11351.1|0
1583445000000|2020-03-05 21:50:00|11368.1|11354.1|11380.9|11366.9|11381.6|11367.6|11367.3|11353.3|0
1583445300000|2020-03-05 21:55:00|11381.6|11367.6|11386|11372|11388.4|11374.4|11380.1|11366.1|0
1583445600000|2020-03-05 22:00:00|11386.1|11372.1|11384.6|11370.6|11387|11373|11384.6|11370.6|0
1583445900000|2020-03-05 22:05:00|11384.7|11370.7|11381.7|11367.7|11384.8|11370.8|11381.2|11367.2|0
1583446200000|2020-03-05 22:10:00|11381.2|11367.2|11382.6|11368.6|11382.6|11368.6|11380.4|11366.4|0
1583446500000|2020-03-05 22:15:00|11382.2|11368.2|11382.7|11368.7|11382.7|11368.7|11381.2|11367.2|0
1583446800000|2020-03-05 22:20:00|11382.3|11368.3|11382.7|11368.7|11382.9|11368.9|11382|11368|0
1583447100000|2020-03-05 22:25:00|11382.9|11368.9|11383.1|11369.1|11383.7|11369.7|11382.5|11368.5|0
1583447400000|2020-03-05 22:30:00|11382|11368|11382.7|11368.7|11382.9|11368.9|11381.7|11367.7|0
1583447700000|2020-03-05 22:35:00|11382.6|11368.6|11384.4|11370.4|11385.4|11371.4|11379.9|11365.9|0
1583448000000|2020-03-05 22:40:00|11383.9|11369.9|11382.5|11368.5|11383.9|11369.9|11381.2|11367.2|0
1583448300000|2020-03-05 22:45:00|11380.9|11366.9|11385.4|11371.4|11385.4|11371.4|11380.9|11366.9|0
1583448600000|2020-03-05 22:50:00|11385.3|11371.3|11383.9|11369.9|11385.9|11371.9|11383.9|11369.9|0
1583448900000|2020-03-05 22:55:00|11385.1|11371.1|11389.1|11375.1|11389.1|11375.1|11384.9|11370.9|0
1583449200000|2020-03-05 23:00:00|11389.2|11375.2|11383.7|11369.7|11392|11378|11376.9|11362.9|0
1583449500000|2020-03-05 23:05:00|11384.1|11370.1|11371.7|11357.7|11385.2|11371.2|11368.6|11354.6|0
1583449800000|2020-03-05 23:10:00|11372.4|11358.4|11389|11375|11392|11378|11372.4|11358.4|0
1583450100000|2020-03-05 23:15:00|11389.7|11375.7|11392|11378|11392.7|11378.7|11386.7|11372.7|0
1583450400000|2020-03-05 23:20:00|11392.3|11378.3|11389.7|11375.7|11392.7|11378.7|11387.5|11373.5|0
1583450700000|2020-03-05 23:25:00|11390.5|11376.5|11393.1|11379.1|11394.2|11380.2|11389.7|11375.7|0
1583451000000|2020-03-05 23:30:00|11393.5|11379.5|11392.7|11378.7|11395.7|11381.7|11389.7|11375.7|0
1583451300000|2020-03-05 23:35:00|11393.5|11379.5|11392|11378|11395.7|11381.7|11392|11378|0
1583451600000|2020-03-05 23:40:00|11392.3|11378.3|11395.7|11381.7|11395.7|11381.7|11389|11375|0
1583451900000|2020-03-05 23:45:00|11395.4|11381.4|11395.7|11381.7|11396.5|11382.5|11393.5|11379.5|0
1583452200000|2020-03-05 23:50:00|11396.1|11382.1|11394.2|11380.2|11397.3|11383.3|11393.5|11379.5|0
1583452500000|2020-03-05 23:55:00|11395|11381|11397.3|11383.3|11397.3|11383.3|11393.5|11379.5|0
1583366400000|2020-03-05 00:00:00|11406.1|11392.1|11386.1|11372.1|11407.9|11393.9|11383.9|11369.9|0
1583366700000|2020-03-05 00:05:00|11386.9|11372.9|11385|11371|11386.9|11372.9|11378.1|11364.1|0
1583367000000|2020-03-05 00:10:00|11384.3|11370.3|11390.2|11376.2|11391.6|11377.6|11382.1|11368.1|0
1583367300000|2020-03-05 00:15:00|11389.8|11375.8|11387.5|11373.5|11396.8|11382.8|11379.4|11365.4|0
1583367600000|2020-03-05 00:20:00|11387.3|11373.3|11376.9|11362.9|11388.2|11374.2|11373.7|11359.7|0
1583367900000|2020-03-05 00:25:00|11377.8|11363.8|11392.2|11378.2|11395.7|11381.7|11376.6|11362.6|0
1583368200000|2020-03-05 00:30:00|11392.1|11378.1|11407.2|11393.2|11407.2|11393.2|11384|11370|0
1583368500000|2020-03-05 00:35:00|11407|11393|11415.1|11401.1|11417|11403|11405.3|11391.3|0
1583368800000|2020-03-05 00:40:00|11415.9|11401.9|11420.4|11406.4|11425.1|11411.1|11410.9|11396.9|0
1583369100000|2020-03-05 00:45:00|11422|11408|11443.5|11439.5|11465.5|11461.5|11422|11408|5432
1583369400000|2020-03-05 00:50:00|11444|11440|11439.5|11435.5|11446.5|11442.5|11429.5|11425.5|2535
1583369700000|2020-03-05 00:55:00|11438.5|11434.5|11456.5|11452.5|11456.5|11452.5|11435.5|11431.5|2823
1583370000000|2020-03-05 01:00:00|11455.5|11451.5|11461.5|11457.5|11474.5|11470.5|11450.5|11446.5|7348
1583370300000|2020-03-05 01:05:00|11462|11458|11471.5|11467.5|11479.5|11475.5|11453.5|11449.5|5579
1583370600000|2020-03-05 01:10:00|11472|11468|11460.5|11456.5|11482.5|11478.5|11457.5|11453.5|4690
1583370900000|2020-03-05 01:15:00|11461.5|11457.5|11449|11445|11465.5|11461.5|11447.5|11443.5|3960
1583371200000|2020-03-05 01:20:00|11449.5|11445.5|11453.5|11449.5|11456.5|11452.5|11442.5|11438.5|3414
1583371500000|2020-03-05 01:25:00|11452.5|11448.5|11464.5|11460.5|11465|11461|11447.5|11443.5|2443
1583371800000|2020-03-05 01:30:00|11465.5|11461.5|11468.5|11464.5|11478.5|11474.5|11456.5|11452.5|4407
1583372100000|2020-03-05 01:35:00|11467.5|11463.5|11494.5|11490.5|11495.5|11491.5|11467.5|11463.5|6315
1583372400000|2020-03-05 01:40:00|11495|11491|11491.5|11487.5|11498.5|11494.5|11489.5|11485.5|3831
1583372700000|2020-03-05 01:45:00|11493.5|11489.5|11473.5|11469.5|11496.5|11492.5|11471.5|11467.5|4407
1583373000000|2020-03-05 01:50:00|11474|11470|11489.5|11485.5|11491.5|11487.5|11472.5|11468.5|2370
1583373300000|2020-03-05 01:55:00|11488.5|11484.5|11490.5|11486.5|11494.5|11490.5|11484.5|11480.5|1700
1583373600000|2020-03-05 02:00:00|11491.5|11487.5|11493.5|11489.5|11494.5|11490.5|11480.5|11476.5|1898
1583373900000|2020-03-05 02:05:00|11494.5|11490.5|11483.5|11479.5|11495.5|11491.5|11483.5|11479.5|1729
1583374200000|2020-03-05 02:10:00|11482.5|11478.5|11484.5|11480.5|11488.5|11484.5|11477.5|11473.5|1597
1583374500000|2020-03-05 02:15:00|11485.5|11481.5|11477.5|11473.5|11485.5|11481.5|11472.5|11468.5|1560
1583374800000|2020-03-05 02:20:00|11478.5|11474.5|11483|11479|11484.5|11480.5|11475.5|11471.5|1088
1583375100000|2020-03-05 02:25:00|11482.5|11478.5|11480.5|11476.5|11489.5|11485.5|11478.5|11474.5|1369
1583375400000|2020-03-05 02:30:00|11481.5|11477.5|11489.5|11485.5|11490.5|11486.5|11479.5|11475.5|1236
1583375700000|2020-03-05 02:35:00|11490|11486|11483.5|11479.5|11492.5|11488.5|11482.5|11478.5|1332
1583376000000|2020-03-05 02:40:00|11484|11480|11487.5|11483.5|11488.5|11484.5|11474.5|11470.5|1742
1583376300000|2020-03-05 02:45:00|11488|11484|11494|11490|11494.5|11490.5|11486.5|11482.5|1556
1583376600000|2020-03-05 02:50:00|11494.5|11490.5|11488.5|11484.5|11494.5|11490.5|11487.5|11483.5|918
1583376900000|2020-03-05 02:55:00|11488|11484|11491.5|11487.5|11491.5|11487.5|11483|11479|935
1583377200000|2020-03-05 03:00:00|11492|11488|11487.5|11483.5|11493.5|11489.5|11486.5|11482.5|757
1583377500000|2020-03-05 03:05:00|11488.5|11484.5|11486.5|11482.5|11491.5|11487.5|11486.5|11482.5|635
1583377800000|2020-03-05 03:10:00|11487.5|11483.5|11484.5|11480.5|11487.5|11483.5|11482.5|11478.5|821
1583378100000|2020-03-05 03:15:00|11483.5|11479.5|11486.5|11482.5|11488.5|11484.5|11482.5|11478.5|591
1583378400000|2020-03-05 03:20:00|11485.5|11481.5|11487.5|11483.5|11493.5|11489.5|11483.5|11479.5|868
1583378700000|2020-03-05 03:25:00|11488.5|11484.5|11490.5|11486.5|11492.5|11488.5|11487.5|11483.5|491
1583379000000|2020-03-05 03:30:00|11489.5|11485.5|11484.5|11480.5|11492.5|11488.5|11483.5|11479.5|1015
1583379300000|2020-03-05 03:35:00|11484|11480|11486.5|11482.5|11486.5|11482.5|11483.5|11479.5|471
1583379600000|2020-03-05 03:40:00|11487.5|11483.5|11481.5|11477.5|11488.5|11484.5|11480|11476|821
1583379900000|2020-03-05 03:45:00|11482.5|11478.5|11477|11473|11483.5|11479.5|11477|11473|818
1583380200000|2020-03-05 03:50:00|11476.5|11472.5|11481.5|11477.5|11483.5|11479.5|11476.5|11472.5|683
1583380500000|2020-03-05 03:55:00|11482.5|11478.5|11483|11479|11484.5|11480.5|11480.5|11476.5|422
1583380800000|2020-03-05 04:00:00|11482.5|11478.5|11485.5|11481.5|11487.5|11483.5|11478.5|11474.5|816
1583381100000|2020-03-05 04:05:00|11484.5|11480.5|11483.5|11479.5|11486.5|11482.5|11482.5|11478.5|239
1583381400000|2020-03-05 04:10:00|11484|11480|11484.5|11480.5|11485.5|11481.5|11481.5|11477.5|348
1583381700000|2020-03-05 04:15:00|11485.5|11481.5|11484|11480|11485.5|11481.5|11479.5|11475.5|493
1583382000000|2020-03-05 04:20:00|11484.5|11480.5|11490.5|11486.5|11490.5|11486.5|11483.5|11479.5|852
1583382300000|2020-03-05 04:25:00|11491.5|11487.5|11489.5|11485.5|11492.5|11488.5|11488.5|11484.5|532
1583382600000|2020-03-05 04:30:00|11488.5|11484.5|11487.5|11483.5|11489.5|11485.5|11486.5|11482.5|361
1583382900000|2020-03-05 04:35:00|11486.5|11482.5|11487.5|11483.5|11489.5|11485.5|11486.5|11482.5|463
1583383200000|2020-03-05 04:40:00|11486.5|11482.5|11483|11479|11487.5|11483.5|11482.5|11478.5|714
1583383500000|2020-03-05 04:45:00|11482.5|11478.5|11483.5|11479.5|11484.5|11480.5|11479|11475|787
1583383800000|2020-03-05 04:50:00|11482.5|11478.5|11484.5|11480.5|11486.5|11482.5|11482.5|11478.5|492
1583384100000|2020-03-05 04:55:00|11483.5|11479.5|11483.5|11479.5|11485.5|11481.5|11482.5|11478.5|400
1583384400000|2020-03-05 05:00:00|11482.5|11478.5|11489.5|11485.5|11490.5|11486.5|11482.5|11478.5|1040
1583384700000|2020-03-05 05:05:00|11490.5|11486.5|11490.5|11486.5|11492.5|11488.5|11487.5|11483.5|1031
1583385000000|2020-03-05 05:10:00|11491.5|11487.5|11500.5|11496.5|11500.5|11496.5|11490.5|11486.5|1935
1583385300000|2020-03-05 05:15:00|11499.5|11495.5|11501.5|11497.5|11502.5|11498.5|11497.5|11493.5|1932
1583385600000|2020-03-05 05:20:00|11500.5|11496.5|11494|11490|11501.5|11497.5|11491.5|11487.5|1632
1583385900000|2020-03-05 05:25:00|11494.5|11490.5|11488.5|11484.5|11494.5|11490.5|11485.5|11481.5|3322
1583386200000|2020-03-05 05:30:00|11488|11484|11485.5|11481.5|11490.5|11486.5|11484.5|11480.5|2009
1583386500000|2020-03-05 05:35:00|11485|11481|11489.5|11485.5|11490.5|11486.5|11483.5|11479.5|1943
1583386800000|2020-03-05 05:40:00|11489|11485|11491|11487|11494|11490|11487.5|11483.5|4450
1583387100000|2020-03-05 05:45:00|11498|11484|11502.2|11488.2|11502.9|11488.9|11495.6|11481.6|11
1583387400000|2020-03-05 05:50:00|11502.5|11488.5|11506.3|11492.3|11508|11494|11499.7|11485.7|0
1583387700000|2020-03-05 05:55:00|11506.7|11492.7|11506.9|11492.9|11513.3|11499.3|11505.5|11491.5|0
1583388000000|2020-03-05 06:00:00|11506.1|11492.1|11501.1|11487.1|11507.9|11493.9|11500|11486|0
1583388300000|2020-03-05 06:05:00|11500.7|11486.7|11502.4|11488.4|11506.3|11492.3|11500.1|11486.1|0
1583388600000|2020-03-05 06:10:00|11502.6|11488.6|11496.2|11482.2|11502.6|11488.6|11494.6|11480.6|0
1583388900000|2020-03-05 06:15:00|11497|11483|11503.7|11489.7|11506.5|11492.5|11495.9|11481.9|0
1583389200000|2020-03-05 06:20:00|11503.6|11489.6|11499.7|11485.7|11503.6|11489.6|11499.7|11485.7|0
1583389500000|2020-03-05 06:25:00|11499.6|11485.6|11499.6|11485.6|11502.5|11488.5|11499.5|11485.5|0
1583389800000|2020-03-05 06:30:00|11499.7|11485.7|11501.8|11487.8|11501.8|11487.8|11496.4|11482.4|0
1583390100000|2020-03-05 06:35:00|11501.9|11487.9|11499.1|11485.1|11503.6|11489.6|11498.5|11484.5|0
1583390400000|2020-03-05 06:40:00|11499.2|11485.2|11498.8|11484.8|11500.8|11486.8|11497|11483|0
1583390700000|2020-03-05 06:45:00|11498.7|11484.7|11489.9|11475.9|11498.7|11484.7|11489.9|11475.9|0
1583391000000|2020-03-05 06:50:00|11490|11476|11491.4|11477.4|11492.7|11478.7|11488.2|11474.2|0
1583391300000|2020-03-05 06:55:00|11491.2|11477.2|11485.1|11471.1|11491.2|11477.2|11482.3|11468.3|0
1583391600000|2020-03-05 07:00:00|11484.6|11470.6|11484.5|11478.5|11485.5|11479.5|11479.5|11470.6|800
1583391900000|2020-03-05 07:05:00|11483.5|11477.5|11480.5|11474.5|11483.5|11477.5|11479.5|11473.5|376
1583392200000|2020-03-05 07:10:00|11479.5|11473.5|11478.5|11472.5|11479.5|11473.5|11473.5|11467.5|782
1583392500000|2020-03-05 07:15:00|11476.5|11470.5|11481.5|11475.5|11484.5|11478.5|11476.5|11470.5|370
1583392800000|2020-03-05 07:20:00|11482|11476|11480.5|11474.5|11485.5|11479.5|11479.5|11473.5|387
1583393100000|2020-03-05 07:25:00|11479.5|11473.5|11481.5|11475.5|11481.5|11475.5|11478.5|11472.5|136
1583393400000|2020-03-05 07:30:00|11480.5|11474.5|11486.5|11480.5|11486.5|11480.5|11477.5|11471.5|431
1583393700000|2020-03-05 07:35:00|11487.5|11481.5|11486|11480|11487.5|11481.5|11484.5|11478.5|398
1583394000000|2020-03-05 07:40:00|11485.5|11479.5|11483.5|11477.5|11486.5|11480.5|11482.5|11476.5|160
1583394300000|2020-03-05 07:45:00|11482.5|11476.5|11483.5|11477.5|11486|11480|11482.5|11476.5|117
1583394600000|2020-03-05 07:50:00|11484|11478|11484.5|11478.5|11485.5|11479.5|11482.5|11476.5|131
1583394900000|2020-03-05 07:55:00|11484|11478|11487.5|11481.5|11487.5|11481.5|11481.5|11475.5|269
1583395200000|2020-03-05 08:00:00|11488.5|11482.5|11477.5|11471.5|11488.5|11482.5|11477.5|11471.5|428
1583395500000|2020-03-05 08:05:00|11478|11472|11482.5|11476.5|11482.5|11476.5|11477.5|11471.5|290
1583395800000|2020-03-05 08:10:00|11481.5|11475.5|11479.5|11473.5|11482.5|11476.5|11478.5|11472.5|203
1583396100000|2020-03-05 08:15:00|11480|11474|11476.5|11470.5|11481.5|11475.5|11475.5|11469.5|286
1583396400000|2020-03-05 08:20:00|11475.5|11469.5|11473.5|11467.5|11476|11470|11468.5|11462.5|924
1583396700000|2020-03-05 08:25:00|11473|11467|11471.5|11465.5|11474.5|11468.5|11469.5|11463.5|295
1583397000000|2020-03-05 08:30:00|11471|11465|11469.5|11463.5|11471.5|11465.5|11465.5|11459.5|646
1583397300000|2020-03-05 08:35:00|11468.5|11462.5|11467.5|11461.5|11471.5|11465.5|11465.5|11459.5|339
1583397600000|2020-03-05 08:40:00|11466.5|11460.5|11469.5|11463.5|11472.5|11466.5|11466.5|11460.5|324
1583397900000|2020-03-05 08:45:00|11469|11463|11470.5|11464.5|11472.5|11466.5|11468.5|11462.5|155
1583398200000|2020-03-05 08:50:00|11470|11464|11474.5|11468.5|11475|11469|11467.5|11461.5|582
1583398500000|2020-03-05 08:55:00|11474|11468|11460.5|11454.5|11474|11468|11460.5|11454.5|565
1583398800000|2020-03-05 09:00:00|11459.5|11453.5|11458|11452|11461.5|11455.5|11456.5|11450.5|674
1583399100000|2020-03-05 09:05:00|11457.5|11451.5|11452.5|11446.5|11457.5|11451.5|11448.5|11442.5|1177
1583399400000|2020-03-05 09:10:00|11452|11446|11457.5|11451.5|11458.5|11452.5|11451.5|11445.5|370
1583399700000|2020-03-05 09:15:00|11457|11451|11460.5|11454.5|11461.5|11455.5|11454.5|11448.5|377
1583400000000|2020-03-05 09:20:00|11459.5|11453.5|11457.5|11451.5|11461.5|11455.5|11456.5|11450.5|223
1583400300000|2020-03-05 09:25:00|11458|11452|11451|11445|11458|11452|11450.5|11444.5|482
1583400600000|2020-03-05 09:30:00|11451.5|11445.5|11452.5|11446.5|11456.5|11450.5|11450.5|11444.5|283
1583400900000|2020-03-05 09:35:00|11453.5|11447.5|11456.5|11450.5|11459.5|11453.5|11453.5|11447.5|379
1583401200000|2020-03-05 09:40:00|11456|11450|11451.5|11445.5|11456|11450|11450.5|11444.5|327
1583401500000|2020-03-05 09:45:00|11451|11445|11457|11451|11457.5|11451.5|11450.5|11444.5|527
1583401800000|2020-03-05 09:50:00|11456.5|11450.5|11456.5|11450.5|11459.5|11453.5|11455.5|11449.5|264
1583402100000|2020-03-05 09:55:00|11457|11451|11457|11451|11458.5|11452.5|11454.5|11448.5|226
1583402400000|2020-03-05 10:00:00|11456.5|11450.5|11459.5|11453.5|11459.5|11453.5|11452.5|11446.5|223
1583402700000|2020-03-05 10:05:00|11460|11454|11448.5|11442.5|11460.5|11454.5|11447.5|11441.5|588
1583403000000|2020-03-05 10:10:00|11449|11443|11443.5|11437.5|11449.5|11443.5|11442.5|11436.5|629
1583403300000|2020-03-05 10:15:00|11444.5|11438.5|11440.5|11434.5|11446.5|11440.5|11440.5|11434.5|549
1583403600000|2020-03-05 10:20:00|11439.5|11433.5|11438|11432|11442.5|11436.5|11436.5|11430.5|546
1583403900000|2020-03-05 10:25:00|11438.5|11432.5|11435.5|11429.5|11440.5|11434.5|11433.5|11427.5|538
1583404200000|2020-03-05 10:30:00|11434.5|11428.5|11442.5|11436.5|11443.5|11437.5|11434.5|11428.5|588
1583404500000|2020-03-05 10:35:00|11443.5|11437.5|11441.5|11435.5|11443.5|11437.5|11441.5|11435.5|267
1583404800000|2020-03-05 10:40:00|11440.5|11434.5|11441.5|11435.5|11441.5|11435.5|11437.5|11431.5|208
1583405100000|2020-03-05 10:45:00|11441|11435|11445.5|11439.5|11447.5|11441.5|11440.5|11434.5|441
1583405400000|2020-03-05 10:50:00|11446.5|11440.5|11439.5|11433.5|11447.5|11441.5|11438.5|11432.5|308
1583405700000|2020-03-05 10:55:00|11438.5|11432.5|11441.5|11435.5|11441.5|11435.5|11437.5|11431.5|236
1583406000000|2020-03-05 11:00:00|11441|11435|11445.5|11439.5|11448|11442|11441|11435|418
1583406300000|2020-03-05 11:05:00|11444.5|11438.5|11448.5|11442.5|11448.5|11442.5|11444|11438|216
1583406600000|2020-03-05 11:10:00|11449.5|11443.5|11450.5|11444.5|11454.5|11448.5|11448|11442|508
1583406900000|2020-03-05 11:15:00|11451.5|11445.5|11448.5|11442.5|11452.5|11446.5|11447.5|11441.5|262
1583407200000|2020-03-05 11:20:00|11448|11442|11445.5|11439.5|11450.5|11444.5|11443.5|11437.5|411
1583407500000|2020-03-05 11:25:00|11446|11440|11442.5|11436.5|11446|11440|11440.5|11434.5|466
1583407800000|2020-03-05 11:30:00|11442|11436|11441|11435|11444.5|11438.5|11438.5|11432.5|337
1583408100000|2020-03-05 11:35:00|11441.5|11435.5|11443.5|11437.5|11445.5|11439.5|11438.5|11432.5|236
1583408400000|2020-03-05 11:40:00|11443|11437|11445|11439|11446.5|11440.5|11442.5|11436.5|163
1583408700000|2020-03-05 11:45:00|11444.5|11438.5|11446.5|11440.5|11447.5|11441.5|11442.5|11436.5|205
1583409000000|2020-03-05 11:50:00|11446|11440|11444.5|11438.5|11448.5|11442.5|11443.5|11437.5|162
1583409300000|2020-03-05 11:55:00|11445.5|11439.5|11448|11442|11448.5|11442.5|11444.5|11438.5|130
1583409600000|2020-03-05 12:00:00|11448.5|11442.5|11443.5|11437.5|11449.5|11443.5|11442.5|11436.5|269
1583409900000|2020-03-05 12:05:00|11444.5|11438.5|11446|11440|11447.5|11441.5|11444|11438|126
1583410200000|2020-03-05 12:10:00|11445.5|11439.5|11447.5|11441.5|11447.5|11441.5|11443.5|11437.5|94
1583410500000|2020-03-05 12:15:00|11448|11442|11446.5|11440.5|11449.5|11443.5|11446.5|11440.5|175
1583410800000|2020-03-05 12:20:00|11447|11441|11449.5|11443.5|11449.5|11443.5|11446.5|11440.5|93
1583411100000|2020-03-05 12:25:00|11450.5|11444.5|11451.5|11445.5|11452.5|11446.5|11447.5|11441.5|286
1583411400000|2020-03-05 12:30:00|11452.5|11446.5|11447.5|11441.5|11453.5|11447.5|11446.5|11440.5|255
1583411700000|2020-03-05 12:35:00|11447|11441|11445.5|11439.5|11448.5|11442.5|11443.5|11437.5|194
1583412000000|2020-03-05 12:40:00|11445|11439|11449|11443|11449.5|11443.5|11444.5|11438.5|100
1583412300000|2020-03-05 12:45:00|11449.5|11443.5|11447.5|11441.5|11450.5|11444.5|11447.5|11441.5|52
1583412600000|2020-03-05 12:50:00|11447|11441|11448|11442|11448.5|11442.5|11445.5|11439.5|99
1583412900000|2020-03-05 12:55:00|11448.5|11442.5|11444.5|11438.5|11449.5|11443.5|11444.5|11438.5|154
1583413200000|2020-03-05 13:00:00|11445.5|11439.5|11440.5|11434.5|11445.5|11439.5|11440.5|11434.5|358
1583413500000|2020-03-05 13:05:00|11439.5|11433.5|11441.5|11435.5|11442.5|11436.5|11439.5|11433.5|168
1583413800000|2020-03-05 13:10:00|11440.5|11434.5|11445.5|11439.5|11445.5|11439.5|11440.5|11434.5|118
1583414100000|2020-03-05 13:15:00|11444.5|11438.5|11440.5|11434.5|11444.5|11438.5|11440.5|11434.5|184
1583414400000|2020-03-05 13:20:00|11439.5|11433.5|11425.5|11419.5|11439.5|11433.5|11418|11412|1842
1583414700000|2020-03-05 13:25:00|11426|11420|11422.5|11416.5|11426|11420|11419.5|11413.5|666
1583415000000|2020-03-05 13:30:00|11421.5|11415.5|11422.5|11416.5|11422.5|11416.5|11419.5|11413.5|451
1583415300000|2020-03-05 13:35:00|11421.5|11415.5|11421.5|11415.5|11423.5|11417.5|11419.5|11413.5|451
1583415600000|2020-03-05 13:40:00|11420.5|11414.5|11411.5|11405.5|11423.5|11417.5|11406.5|11400.5|1526
1583415900000|2020-03-05 13:45:00|11412|11406|11414.5|11408.5|11420.5|11414.5|11410.5|11404.5|578
1583416200000|2020-03-05 13:50:00|11413.5|11407.5|11415.5|11409.5|11418.5|11412.5|11412.5|11406.5|294
1583416500000|2020-03-05 13:55:00|11415|11409|11417.5|11411.5|11418.5|11412.5|11413.5|11407.5|216
1583416800000|2020-03-05 14:00:00|11417|11411|11415.5|11409.5|11419.5|11413.5|11415|11409|287
1583417100000|2020-03-05 14:05:00|11415|11409|11410.5|11404.5|11415|11409|11408.5|11402.5|523
1583417400000|2020-03-05 14:10:00|11409.5|11403.5|11411.5|11405.5|11414.5|11408.5|11409.5|11403.5|273
1583417700000|2020-03-05 14:15:00|11409.5|11403.5|11403.5|11397.5|11410|11404|11402.5|11396.5|1103
1583418000000|2020-03-05 14:20:00|11404.5|11398.5|11412|11406|11412.5|11406.5|11404.5|11398.5|429
1583418300000|2020-03-05 14:25:00|11411.5|11405.5|11417.5|11411.5|11417.5|11411.5|11408.5|11402.5|562
1583418600000|2020-03-05 14:30:00|11416.5|11410.5|11423.5|11417.5|11423.5|11417.5|11408.5|11402.5|1131
1583418900000|2020-03-05 14:35:00|11424|11418|11426.5|11420.5|11431.5|11425.5|11420.5|11414.5|1689
1583419200000|2020-03-05 14:40:00|11427.5|11421.5|11421.5|11415.5|11427.5|11421.5|11412.5|11406.5|1365
1583419500000|2020-03-05 14:45:00|11421|11415|11411.5|11405.5|11423.5|11417.5|11410.5|11404.5|850
1583419800000|2020-03-05 14:50:00|11412.5|11406.5|11413.5|11407.5|11418.5|11412.5|11409.5|11403.5|612
1583420100000|2020-03-05 14:55:00|11413|11407|11418.5|11412.5|11418.5|11412.5|11408.5|11402.5|693
1583420400000|2020-03-05 15:00:00|11417|11411|11411.5|11405.5|11421.5|11415.5|11411.5|11405.5|622
1583420700000|2020-03-05 15:05:00|11412.5|11406.5|11415.5|11409.5|11416.5|11410.5|11411.5|11405.5|271
1583421000000|2020-03-05 15:10:00|11415|11409|11427.5|11421.5|11428|11422|11414.5|11408.5|853
1583421300000|2020-03-05 15:15:00|11426.5|11420.5|11430.5|11424.5|11430.5|11424.5|11421.5|11415.5|720
1583421600000|2020-03-05 15:20:00|11429.5|11423.5|11430.5|11424.5|11440.5|11434.5|11426.5|11420.5|1311
1583421900000|2020-03-05 15:25:00|11429.5|11423.5|11423.5|11417.5|11429.5|11423.5|11423|11417|767
1583422200000|2020-03-05 15:30:00|11422.5|11416.5|11428|11422|11428.5|11422.5|11422.5|11416.5|310
1583422500000|2020-03-05 15:35:00|11428.5|11422.5|11419.5|11413.5|11428.5|11422.5|11418.5|11412.5|550
1583422800000|2020-03-05 15:40:00|11418.5|11412.5|11420.5|11414.5|11426.5|11420.5|11418.5|11412.5|307
1583423100000|2020-03-05 15:45:00|11419.5|11413.5|11423|11417|11427.5|11421.5|11418|11412|552
1583423400000|2020-03-05 15:50:00|11422.5|11416.5|11431.5|11425.5|11431.5|11425.5|11421.5|11415.5|431
1583423700000|2020-03-05 15:55:00|11430.5|11424.5|11424.5|11418.5|11431.5|11425.5|11423.5|11417.5|291
1583424000000|2020-03-05 16:00:00|11423.5|11417.5|11426|11420|11429.5|11423.5|11421.5|11415.5|349
1583424300000|2020-03-05 16:05:00|11425.5|11419.5|11434.5|11428.5|11434.5|11428.5|11425.5|11419.5|462
1583424600000|2020-03-05 16:10:00|11434|11428|11438.5|11432.5|11440.5|11434.5|11431.5|11425.5|657
1583424900000|2020-03-05 16:15:00|11439.5|11433.5|11443.5|11437.5|11445.5|11439.5|11435.5|11429.5|882
1583425200000|2020-03-05 16:20:00|11443|11437|11437.5|11431.5|11443.5|11437.5|11436.5|11430.5|444
1583425500000|2020-03-05 16:25:00|11436.5|11430.5|11442|11436|11446.5|11440.5|11435.5|11429.5|544
1583425800000|2020-03-05 16:30:00|11441.5|11435.5|11439.5|11433.5|11446.5|11440.5|11439.5|11433.5|519
1583426100000|2020-03-05 16:35:00|11438.5|11432.5|11434.5|11428.5|11439|11433|11433.5|11427.5|465
1583426400000|2020-03-05 16:40:00|11435.5|11429.5|11429.5|11423.5|11436.5|11430.5|11429.5|11423.5|558
1583426700000|2020-03-05 16:45:00|11430.5|11424.5|11431.5|11425.5|11434.5|11428.5|11427.5|11421.5|297
1583427000000|2020-03-05 16:50:00|11432|11426|11433.5|11427.5|11435|11429|11429.5|11423.5|183
1583427300000|2020-03-05 16:55:00|11433|11427|11424|11418|11433.5|11427.5|11420.5|11414.5|553
1583427600000|2020-03-05 17:00:00|11424.5|11418.5|11424|11418|11427.5|11421.5|11422.5|11416.5|182
1583427900000|2020-03-05 17:05:00|11423.5|11417.5|11417.5|11411.5|11424|11418|11414.5|11408.5|436
1583428200000|2020-03-05 17:10:00|11416.5|11410.5|11417.5|11411.5|11422.5|11416.5|11415.5|11409.5|243
1583428500000|2020-03-05 17:15:00|11418.5|11412.5|11416.5|11410.5|11419.5|11413.5|11412.5|11406.5|311
1583428800000|2020-03-05 17:20:00|11417|11411|11414|11408|11420.5|11414.5|11413.5|11407.5|223
1583429100000|2020-03-05 17:25:00|11414.5|11408.5|11416.5|11410.5|11417.5|11411.5|11411.5|11405.5|340
1583429400000|2020-03-05 17:30:00|11416|11410|11418|11412|11422.5|11416.5|11414.5|11408.5|229
1583429700000|2020-03-05 17:35:00|11418.5|11412.5|11411.5|11405.5|11419.5|11413.5|11410.5|11404.5|283
1583430000000|2020-03-05 17:40:00|11411|11405|11409|11403|11412.5|11406.5|11409|11403|880
1583430300000|2020-03-05 17:45:00|11408.5|11402.5|11413.5|11407.5|11413.5|11407.5|11404.5|11398.5|572
1583430600000|2020-03-05 17:50:00|11413|11407|11411|11405|11413.5|11407.5|11408.5|11402.5|301
1583430900000|2020-03-05 17:55:00|11410.5|11404.5|11399.5|11393.5|11411.5|11405.5|11399.5|11393.5|915
1583431200000|2020-03-05 18:00:00|11398.5|11392.5|11399|11393|11402.5|11396.5|11393.5|11387.5|719
1583431500000|2020-03-05 18:05:00|11399.5|11393.5|11397|11391|11404|11398|11396|11390|187
1583431800000|2020-03-05 18:10:00|11397.5|11391.5|11395.5|11389.5|11400.5|11394.5|11390.5|11384.5|526
1583432100000|2020-03-05 18:15:00|11396|11390|11391.5|11385.5|11396|11390|11388.5|11382.5|353
1583432400000|2020-03-05 18:20:00|11392|11386|11398|11392|11399.5|11393.5|11390.5|11384.5|202
1583432700000|2020-03-05 18:25:00|11398.5|11392.5|11404.5|11398.5|11404.5|11398.5|11397.5|11391.5|208
1583433000000|2020-03-05 18:30:00|11405|11399|11414.5|11408.5|11415.5|11409.5|11402.5|11396.5|386
1583433300000|2020-03-05 18:35:00|11415.5|11409.5|11408|11402|11417.5|11411.5|11407.5|11401.5|306
1583433600000|2020-03-05 18:40:00|11407.5|11401.5|11402|11396|11409.5|11403.5|11401.5|11395.5|196
1583433900000|2020-03-05 18:45:00|11401.5|11395.5|11409.5|11403.5|11413.5|11407.5|11401.5|11395.5|213
1583434200000|2020-03-05 18:50:00|11410.5|11404.5|11398|11392|11413.5|11407.5|11398|11392|259
1583434500000|2020-03-05 18:55:00|11398.5|11392.5|11406|11400|11408.5|11402.5|11397.5|11391.5|152
1583434800000|2020-03-05 19:00:00|11405.5|11399.5|11392|11386|11405.5|11399.5|11389.5|11383.5|301
1583435100000|2020-03-05 19:05:00|11391.5|11385.5|11394|11388|11396.5|11390.5|11391|11385|83
1583435400000|2020-03-05 19:10:00|11393.5|11387.5|11401.5|11395.5|11404.5|11398.5|11391.5|11385.5|127
1583435700000|2020-03-05 19:15:00|11400.5|11394.5|11393.5|11387.5|11400.5|11394.5|11391.5|11385.5|79
1583436000000|2020-03-05 19:20:00|11393|11387|11388|11382|11396.5|11390.5|11386|11380|441
1583436300000|2020-03-05 19:25:00|11387.5|11381.5|11394|11388|11396.5|11390.5|11387|11381|184
1583436600000|2020-03-05 19:30:00|11394.5|11388.5|11391.5|11385.5|11396.5|11390.5|11390.5|11384.5|145
1583436900000|2020-03-05 19:35:00|11392|11386|11394.5|11388.5|11397|11391|11389.5|11383.5|189
1583437200000|2020-03-05 19:40:00|11394|11388|11391|11385|11398|11392|11390.5|11384.5|170
1583437500000|2020-03-05 19:45:00|11391.5|11385.5|11392.5|11386.5|11393.5|11387.5|11387.5|11381.5|206
1583437800000|2020-03-05 19:50:00|11393|11387|11385.5|11379.5|11394.5|11388.5|11385.5|11379.5|170
1583438100000|2020-03-05 19:55:00|11386.5|11380.5|11391|11385|11393|11387|11385.5|11379.5|164
1583438400000|2020-03-05 20:00:00|11391.5|11385.5|11387.5|11381.5|11391.5|11385.5|11386.5|11380.5|153
1583438700000|2020-03-05 20:05:00|11386.5|11380.5|11386.5|11380.5|11388.5|11382.5|11384.5|11378.5|133
1583439000000|2020-03-05 20:10:00|11387|11381|11380.5|11374.5|11388.5|11382.5|11378.5|11372.5|694
1583439300000|2020-03-05 20:15:00|11381|11375|11381.5|11375.5|11383.5|11377.5|11377|11371|326
1583439600000|2020-03-05 20:20:00|11380.5|11374.5|11384.5|11378.5|11388.5|11382.5|11380.5|11374.5|123
1583439900000|2020-03-05 20:25:00|11384|11378|11383|11377|11385.5|11379.5|11376.5|11370.5|220
1583440200000|2020-03-05 20:30:00|11383.5|11377.5|11389.5|11383.5|11393|11387|11381.5|11375.5|250
1583440500000|2020-03-05 20:35:00|11390|11384|11382.5|11376.5|11391|11385|11380.5|11374.5|179
1583440800000|2020-03-05 20:40:00|11383|11377|11385.5|11379.5|11387.5|11381.5|11379.5|11373.5|308
1583441100000|2020-03-05 20:45:00|11386|11380|11387.5|11381.5|11388.5|11382.5|11382.5|11376.5|237
1583441400000|2020-03-05 20:50:00|11387|11381|11389|11383|11394.5|11388.5|11386.5|11380.5|330
1583441700000|2020-03-05 20:55:00|11389.5|11383.5|11394.5|11388.5|11394.5|11388.5|11388.5|11382.5|357
1583442000000|2020-03-05 21:00:00|11395|11389|11368.6|11354.6|11395|11389|11363.7|11349.7|8
1583442300000|2020-03-05 21:05:00|11369.7|11355.7|11363.7|11349.7|11375|11361|11358.4|11344.4|0
1583442600000|2020-03-05 21:10:00|11364.4|11350.4|11364.1|11350.1|11372.7|11358.7|11355.4|11341.4|0
1583442900000|2020-03-05 21:15:00|11364.3|11350.3|11367.8|11353.8|11368.3|11354.3|11364.2|11350.2|0
1583443200000|2020-03-05 21:20:00|11367.4|11353.4|11367.9|11353.9|11367.9|11353.9|11366.5|11352.5|0
1583443500000|2020-03-05 21:25:00|11367.7|11353.7|11368.4|11354.4|11369|11355|11367.7|11353.7|0
1583443800000|2020-03-05 21:30:00|11368.5|11354.5|11367.8|11353.8|11368.5|11354.5|11358|11344|0
1583444100000|2020-03-05 21:35:00|11368.5|11354.5|11374.6|11360.6|11375.3|11361.3|11366.3|11352.3|0
1583444400000|2020-03-05 21:40:00|11373.8|11359.8|11378.5|11364.5|11382.8|11368.8|11373.1|11359.1|0
1583444700000|2020-03-05 21:45:00|11379.2|11365.2|11368.9|11354.9|11379.2|11365.2|11365.1|11351.1|0
1583445000000|2020-03-05 21:50:00|11368.1|11354.1|11380.9|11366.9|11381.6|11367.6|11367.3|11353.3|0
1583445300000|2020-03-05 21:55:00|11381.6|11367.6|11386|11372|11388.4|11374.4|11380.1|11366.1|0
1583445600000|2020-03-05 22:00:00|11386.1|11372.1|11384.6|11370.6|11387|11373|11384.6|11370.6|0
1583445900000|2020-03-05 22:05:00|11384.7|11370.7|11381.7|11367.7|11384.8|11370.8|11381.2|11367.2|0
1583446200000|2020-03-05 22:10:00|11381.2|11367.2|11382.6|11368.6|11382.6|11368.6|11380.4|11366.4|0
1583446500000|2020-03-05 22:15:00|11382.2|11368.2|11382.7|11368.7|11382.7|11368.7|11381.2|11367.2|0
1583446800000|2020-03-05 22:20:00|11382.3|11368.3|11382.7|11368.7|11382.9|11368.9|11382|11368|0
1583447100000|2020-03-05 22:25:00|11382.9|11368.9|11383.1|11369.1|11383.7|11369.7|11382.5|11368.5|0
1583447400000|2020-03-05 22:30:00|11382|11368|11382.7|11368.7|11382.9|11368.9|11381.7|11367.7|0
1583447700000|2020-03-05 22:35:00|11382.6|11368.6|11384.4|11370.4|11385.4|11371.4|11379.9|11365.9|0
1583448000000|2020-03-05 22:40:00|11383.9|11369.9|11382.5|11368.5|11383.9|11369.9|11381.2|11367.2|0
1583448300000|2020-03-05 22:45:00|11380.9|11366.9|11385.4|11371.4|11385.4|11371.4|11380.9|11366.9|0
1583448600000|2020-03-05 22:50:00|11385.3|11371.3|11383.9|11369.9|11385.9|11371.9|11383.9|11369.9|0
1583448900000|2020-03-05 22:55:00|11385.1|11371.1|11389.1|11375.1|11389.1|11375.1|11384.9|11370.9|0
1583449200000|2020-03-05 23:00:00|11389.2|11375.2|11383.7|11369.7|11392|11378|11376.9|11362.9|0
1583449500000|2020-03-05 23:05:00|11384.1|11370.1|11371.7|11357.7|11385.2|11371.2|11368.6|11354.6|0
1583449800000|2020-03-05 23:10:00|11372.4|11358.4|11389|11375|11392|11378|11372.4|11358.4|0
1583450100000|2020-03-05 23:15:00|11389.7|11375.7|11392|11378|11392.7|11378.7|11386.7|11372.7|0
1583450400000|2020-03-05 23:20:00|11392.3|11378.3|11389.7|11375.7|11392.7|11378.7|11387.5|11373.5|0
1583450700000|2020-03-05 23:25:00|11390.5|11376.5|11393.1|11379.1|11394.2|11380.2|11389.7|11375.7|0
1583451000000|2020-03-05 23:30:00|11393.5|11379.5|11392.7|11378.7|11395.7|11381.7|11389.7|11375.7|0
1583451300000|2020-03-05 23:35:00|11393.5|11379.5|11392|11378|11395.7|11381.7|11392|11378|0
1583451600000|2020-03-05 23:40:00|11392.3|11378.3|11395.7|11381.7|11395.7|11381.7|11389|11375|0
1583451900000|2020-03-05 23:45:00|11395.4|11381.4|11395.7|11381.7|11396.5|11382.5|11393.5|11379.5|0
1583452200000|2020-03-05 23:50:00|11396.1|11382.1|11394.2|11380.2|11397.3|11383.3|11393.5|11379.5|0
1583452500000|2020-03-05 23:55:00|11395|11381|11397.3|11383.3|11397.3|11383.3|11393.5|11379.5|0
1583452800000|2020-03-06 00:00:00|11398|11384|11408.4|11394.4|11408.4|11394.4|11396.5|11382.5|0
1583453100000|2020-03-06 00:05:00|11408|11394|11407.6|11393.6|11409.1|11395.1|11400.1|11386.1|0
1583453400000|2020-03-06 00:10:00|11408.4|11394.4|11416.6|11402.6|11421.2|11407.2|11407.6|11393.6|0
1583453700000|2020-03-06 00:15:00|11417|11403|11458.1|11444.1|11461.6|11447.6|11415.1|11401.1|0
1583454000000|2020-03-06 00:20:00|11457.3|11443.3|11452.6|11438.6|11458.1|11444.1|11447.2|11433.2|0
1583454300000|2020-03-06 00:25:00|11452.2|11438.2|11446.9|11432.9|11454.2|11440.2|11445.1|11431.1|0
1583454600000|2020-03-06 00:30:00|11447|11433|11442.3|11428.3|11453.5|11439.5|11441.5|11427.5|0
1583454900000|2020-03-06 00:35:00|11442.1|11428.1|11421.8|11407.8|11442.3|11428.3|11411.7|11397.7|0
1583455200000|2020-03-06 00:40:00|11421.4|11407.4|11411.5|11397.5|11421.4|11407.4|11405.5|11391.5|0
1583455500000|2020-03-06 00:45:00|11411.7|11397.7|11400.1|11396.1|11411.7|11398.1|11386.6|11382.6|6333
1583455800000|2020-03-06 00:50:00|11398.6|11394.6|11403.6|11399.6|11410.6|11406.6|11396.6|11392.6|2653
1583456100000|2020-03-06 00:55:00|11402.6|11398.6|11415.6|11411.6|11415.6|11411.6|11401.6|11397.6|1763
1583456400000|2020-03-06 01:00:00|11415.1|11411.1|11412.6|11408.6|11420.6|11416.6|11393.6|11389.6|4649
1583456700000|2020-03-06 01:05:00|11413.6|11409.6|11394.6|11390.6|11415.6|11411.6|11384.6|11380.6|5911
1583457000000|2020-03-06 01:10:00|11394.1|11390.1|11377.6|11373.6|11399.1|11395.1|11374.6|11370.6|4412
1583457300000|2020-03-06 01:15:00|11378.6|11374.6|11373.1|11369.1|11378.6|11374.6|11363.6|11359.6|5504
1583457600000|2020-03-06 01:20:00|11372.6|11368.6|11370.6|11366.6|11374.6|11370.6|11355.6|11351.6|4580
1583457900000|2020-03-06 01:25:00|11370.1|11366.1|11362.6|11358.6|11374.6|11370.6|11360.6|11356.6|3090
1583458200000|2020-03-06 01:30:00|11363.6|11359.6|11365.6|11361.6|11376.6|11372.6|11361.6|11357.6|3047
1583458500000|2020-03-06 01:35:00|11365.1|11361.1|11351.6|11347.6|11370.6|11366.6|11345.6|11341.6|5624
1583458800000|2020-03-06 01:40:00|11352.6|11348.6|11347.6|11343.6|11362.6|11358.6|11347.1|11343.1|3114
1583459100000|2020-03-06 01:45:00|11347.1|11343.1|11323.6|11319.6|11347.1|11343.1|11321.6|11317.6|6694
1583459400000|2020-03-06 01:50:00|11322.6|11318.6|11314.6|11310.6|11330.6|11326.6|11314.6|11310.6|4849
1583459700000|2020-03-06 01:55:00|11314.1|11310.1|11300.6|11296.6|11317.6|11313.6|11299.6|11295.6|5236
1583460000000|2020-03-06 02:00:00|11300.1|11296.1|11295.6|11291.6|11307.6|11303.6|11283.6|11279.6|5687
1583460300000|2020-03-06 02:05:00|11296.6|11292.6|11287.6|11283.6|11299.6|11295.6|11282.6|11278.6|3569
1583460600000|2020-03-06 02:10:00|11286.6|11282.6|11271.6|11267.6|11286.6|11282.6|11263.6|11259.6|5448
1583460900000|2020-03-06 02:15:00|11270.6|11266.6|11296.6|11292.6|11297.6|11293.6|11261.6|11257.6|4459
1583461200000|2020-03-06 02:20:00|11296.1|11292.1|11286.6|11282.6|11296.1|11292.1|11276.6|11272.6|2542
1583461500000|2020-03-06 02:25:00|11286.1|11282.1|11270.6|11266.6|11289.1|11285.1|11268.6|11264.6|2440
1583461800000|2020-03-06 02:30:00|11271.1|11267.1|11290.6|11286.6|11295.6|11291.6|11271.1|11267.1|2681
1583462100000|2020-03-06 02:35:00|11291.1|11287.1|11311.6|11307.6|11315.6|11311.6|11288.6|11284.6|4150
1583462400000|2020-03-06 02:40:00|11312.6|11308.6|11307.1|11303.1|11313.6|11309.6|11295.6|11291.6|3380
1583462700000|2020-03-06 02:45:00|11308.6|11304.6|11292.6|11288.6|11315.6|11311.6|11287.1|11283.1|3328
1583463000000|2020-03-06 02:50:00|11292.1|11288.1|11302.6|11298.6|11308.6|11304.6|11290.1|11286.1|1834
1583463300000|2020-03-06 02:55:00|11301.6|11297.6|11288.6|11284.6|11306.6|11302.6|11288.6|11284.6|1787
1583463600000|2020-03-06 03:00:00|11288.1|11284.1|11291.6|11287.6|11295.6|11291.6|11277.1|11273.1|3029
1583463900000|2020-03-06 03:05:00|11292.6|11288.6|11291.6|11287.6|11294.6|11290.6|11284.6|11280.6|975
1583464200000|2020-03-06 03:10:00|11292.6|11288.6|11284.6|11280.6|11293.6|11289.6|11284.6|11280.6|1033
1583464500000|2020-03-06 03:15:00|11283.6|11279.6|11283.6|11279.6|11286.6|11282.6|11277.6|11273.6|1545
1583464800000|2020-03-06 03:20:00|11283.1|11279.1|11295.6|11291.6|11296.1|11292.1|11277.6|11273.6|1541
1583465100000|2020-03-06 03:25:00|11296.6|11292.6|11285.6|11281.6|11298.6|11294.6|11284.6|11280.6|1176
1583465400000|2020-03-06 03:30:00|11284.6|11280.6|11290.1|11286.1|11296.6|11292.6|11282.6|11278.6|1452
1583465700000|2020-03-06 03:35:00|11289.6|11285.6|11293.6|11289.6|11294.6|11290.6|11283.6|11279.6|1372
1583466000000|2020-03-06 03:40:00|11291.6|11287.6|11285.6|11281.6|11292.6|11288.6|11280.6|11276.6|1094
1583466300000|2020-03-06 03:45:00|11286.6|11282.6|11287.6|11283.6|11287.6|11283.6|11280.6|11276.6|678
1583466600000|2020-03-06 03:50:00|11288.6|11284.6|11282.6|11278.6|11289.6|11285.6|11280.1|11276.1|669
1583466900000|2020-03-06 03:55:00|11283.1|11279.1|11280.1|11276.1|11283.6|11279.6|11277.6|11273.6|856
1583467200000|2020-03-06 04:00:00|11280.6|11276.6|11280.6|11276.6|11284.6|11280.6|11275.6|11271.6|1011
1583467500000|2020-03-06 04:05:00|11279.6|11275.6|11286.6|11282.6|11287.1|11283.1|11276.6|11272.6|1050
1583467800000|2020-03-06 04:10:00|11287.1|11283.1|11294.6|11290.6|11298.6|11294.6|11285.6|11281.6|1210
1583468100000|2020-03-06 04:15:00|11295.6|11291.6|11289.6|11285.6|11296.6|11292.6|11288.6|11284.6|863
1583468400000|2020-03-06 04:20:00|11290.6|11286.6|11283.6|11279.6|11291.6|11287.6|11281.6|11277.6|1172
1583468700000|2020-03-06 04:25:00|11284.6|11280.6|11285.1|11281.1|11287.6|11283.6|11282.6|11278.6|935
1583469000000|2020-03-06 04:30:00|11284.6|11280.6|11283.6|11279.6|11289.6|11285.6|11282.6|11278.6|673
1583469300000|2020-03-06 04:35:00|11283.1|11279.1|11287.6|11283.6|11287.6|11283.6|11279.6|11275.6|1465
1583469600000|2020-03-06 04:40:00|11287.1|11283.1|11286.6|11282.6|11287.1|11283.1|11281.6|11277.6|899
1583469900000|2020-03-06 04:45:00|11287.1|11283.1|11287.6|11283.6|11288.6|11284.6|11283.6|11279.6|648
1583470200000|2020-03-06 04:50:00|11288.1|11284.1|11285.6|11281.6|11291.6|11287.6|11283.6|11279.6|958
1583470500000|2020-03-06 04:55:00|11286.1|11282.1|11284.6|11280.6|11287.6|11283.6|11282.6|11278.6|625
1583470800000|2020-03-06 05:00:00|11285.6|11281.6|11292.6|11288.6|11296.6|11292.6|11284.6|11280.6|1659
1583471100000|2020-03-06 05:05:00|11292.1|11288.1|11282.6|11278.6|11293.6|11289.6|11280.6|11276.6|1305
1583471400000|2020-03-06 05:10:00|11283.1|11279.1|11284.6|11280.6|11285.6|11281.6|11281.6|11277.6|782
1583471700000|2020-03-06 05:15:00|11284.1|11280.1|11287.6|11283.6|11288.6|11284.6|11282.6|11278.6|983
1583472000000|2020-03-06 05:20:00|11286.6|11282.6|11283.6|11279.6|11287.6|11283.6|11282.6|11278.6|826
1583472300000|2020-03-06 05:25:00|11284.6|11280.6|11269.6|11265.6|11286.6|11282.6|11269.6|11265.6|3003
1583472600000|2020-03-06 05:30:00|11271.1|11267.1|11266.6|11262.6|11271.6|11267.6|11263.6|11259.6|3111
1583472900000|2020-03-06 05:35:00|11268.6|11264.6|11275.6|11271.6|11278.6|11274.6|11268.6|11264.6|2972
1583473200000|2020-03-06 05:40:00|11276.6|11272.6|11270.6|11266.6|11276.6|11272.6|11268.6|11264.6|3002
1583473500000|2020-03-06 05:45:00|11275.8|11261.8|11278.7|11264.7|11281.5|11267.5|11272.6|11258.6|1
1583473800000|2020-03-06 05:50:00|11279|11265|11279.8|11265.8|11282.3|11268.3|11272.6|11258.6|0
1583474100000|2020-03-06 05:55:00|11280.6|11266.6|11285.5|11271.5|11288.3|11274.3|11277.9|11263.9|0
1583474400000|2020-03-06 06:00:00|11285.1|11271.1|11278.5|11264.5|11287.8|11273.8|11278.1|11264.1|0
1583474700000|2020-03-06 06:05:00|11278.1|11264.1|11289|11275|11292.5|11278.5|11278.1|11264.1|0
1583475000000|2020-03-06 06:10:00|11288.2|11274.2|11313.4|11299.4|11322.4|11308.4|11288.2|11274.2|0
1583475300000|2020-03-06 06:15:00|11312.7|11298.7|11309.9|11295.9|11318.2|11304.2|11291.9|11277.9|0
1583475600000|2020-03-06 06:20:00|11310.2|11296.2|11306.1|11292.1|11311.1|11297.1|11304.1|11290.1|0
1583475900000|2020-03-06 06:25:00|11306|11292|11303.6|11289.6|11306.1|11292.1|11295.9|11281.9|0
1583476200000|2020-03-06 06:30:00|11303.4|11289.4|11305.3|11291.3|11306.6|11292.6|11301.6|11287.6|0
1583476500000|2020-03-06 06:35:00|11305.4|11291.4|11297.7|11283.7|11307.2|11293.2|11296.7|11282.7|0
1583476800000|2020-03-06 06:40:00|11297.8|11283.8|11286|11272|11300.1|11286.1|11285.3|11271.3|0
1583477100000|2020-03-06 06:45:00|11286.1|11272.1|11284.7|11270.7|11289.3|11275.3|11283.1|11269.1|0
1583477400000|2020-03-06 06:50:00|11284.9|11270.9|11286.2|11272.2|11291.4|11277.4|11283.3|11269.3|0
1583477700000|2020-03-06 06:55:00|11286.1|11272.1|11277.4|11263.4|11286.2|11272.2|11275.4|11261.4|0
1583478000000|2020-03-06 07:00:00|11278.4|11264.4|11283.6|11277.6|11285.6|11279.6|11264.6|11258.6|1250
1583478300000|2020-03-06 07:05:00|11283.1|11277.1|11287.1|11281.1|11288.6|11282.6|11281.6|11275.6|874
1583478600000|2020-03-06 07:10:00|11286.6|11280.6|11280.6|11274.6|11287.6|11281.6|11277.6|11271.6|480
1583478900000|2020-03-06 07:15:00|11280.1|11274.1|11275.6|11269.6|11280.6|11274.6|11274.6|11268.6|459
1583479200000|2020-03-06 07:20:00|11276.1|11270.1|11272.6|11266.6|11276.6|11270.6|11271.6|11265.6|286
1583479500000|2020-03-06 07:25:00|11273.1|11267.1|11255.6|11249.6|11274.1|11268.1|11253.6|11247.6|1079
1583479800000|2020-03-06 07:30:00|11254.6|11248.6|11257.6|11251.6|11261.6|11255.6|11243.1|11237.1|1451
1583480100000|2020-03-06 07:35:00|11258.6|11252.6|11260.6|11254.6|11261.6|11255.6|11255.6|11249.6|500
1583480400000|2020-03-06 07:40:00|11259.6|11253.6|11277.6|11271.6|11277.6|11271.6|11259.6|11253.6|979
1583480700000|2020-03-06 07:45:00|11277.1|11271.1|11270.6|11264.6|11277.6|11271.6|11270.1|11264.1|417
1583481000000|2020-03-06 07:50:00|11270.1|11264.1|11263.6|11257.6|11271.6|11265.6|11263.6|11257.6|379
1583481300000|2020-03-06 07:55:00|11264.6|11258.6|11255.6|11249.6|11267.6|11261.6|11253.6|11247.6|675
1583481600000|2020-03-06 08:00:00|11256.1|11250.1|11263.1|11257.1|11267.6|11261.6|11249.1|11243.1|1046
1583481900000|2020-03-06 08:05:00|11262.6|11256.6|11267.6|11261.6|11268.6|11262.6|11258.6|11252.6|503
1583482200000|2020-03-06 08:10:00|11266.6|11260.6|11270.6|11264.6|11272.6|11266.6|11259.6|11253.6|603
1583482500000|2020-03-06 08:15:00|11271.1|11265.1|11271.6|11265.6|11273.6|11267.6|11266.6|11260.6|388
1583482800000|2020-03-06 08:20:00|11272.6|11266.6|11264.6|11258.6|11273.6|11267.6|11262.6|11256.6|411
1583483100000|2020-03-06 08:25:00|11262.6|11256.6|11260.6|11254.6|11265.6|11259.6|11259.6|11253.6|487
1583483400000|2020-03-06 08:30:00|11259.6|11253.6|11251.6|11245.6|11263.6|11257.6|11249.6|11243.6|804
1583483700000|2020-03-06 08:35:00|11252.6|11246.6|11233.6|11227.6|11254.1|11248.1|11233.6|11227.6|1236
1583484000000|2020-03-06 08:40:00|11234.6|11228.6|11245.1|11239.1|11248.6|11242.6|11234.6|11228.6|881
1583484300000|2020-03-06 08:45:00|11244.6|11238.6|11243.6|11237.6|11250.6|11244.6|11239.6|11233.6|555
1583484600000|2020-03-06 08:50:00|11242.6|11236.6|11233.1|11227.1|11243.6|11237.6|11223.6|11217.6|1148
1583484900000|2020-03-06 08:55:00|11232.6|11226.6|11236.6|11230.6|11241.6|11235.6|11232.1|11226.1|737
1583485200000|2020-03-06 09:00:00|11237.1|11231.1|11250.1|11244.1|11251.1|11245.1|11237.1|11231.1|936
1583485500000|2020-03-06 09:05:00|11250.6|11244.6|11242.6|11236.6|11251.1|11245.1|11240.6|11234.6|425
1583485800000|2020-03-06 09:10:00|11243.6|11237.6|11237.6|11231.6|11243.6|11237.6|11228.6|11222.6|457
1583486100000|2020-03-06 09:15:00|11236.6|11230.6|11233.6|11227.6|11236.6|11230.6|11227.6|11221.6|759
1583486400000|2020-03-06 09:20:00|11234.1|11228.1|11229.1|11223.1|11237.6|11231.6|11227.1|11221.1|510
1583486700000|2020-03-06 09:25:00|11229.6|11223.6|11231.6|11225.6|11232.6|11226.6|11223.6|11217.6|503
1583487000000|2020-03-06 09:30:00|11231.1|11225.1|11221.1|11215.1|11231.6|11225.6|11220.6|11214.6|481
1583487300000|2020-03-06 09:35:00|11221.6|11215.6|11206.6|11200.6|11222.6|11216.6|11202.6|11196.6|1666
1583487600000|2020-03-06 09:40:00|11206.1|11200.1|11202.1|11196.1|11213.6|11207.6|11201.6|11195.6|928
1583487900000|2020-03-06 09:45:00|11201.6|11195.6|11197.6|11191.6|11202.6|11196.6|11194.6|11188.6|869
1583488200000|2020-03-06 09:50:00|11196.6|11190.6|11194.6|11188.6|11206.6|11200.6|11193.6|11187.6|844
1583488500000|2020-03-06 09:55:00|11193.6|11187.6|11184.1|11178.1|11196.6|11190.6|11183.6|11177.6|1194
1583488800000|2020-03-06 10:00:00|11183.6|11177.6|11176.6|11170.6|11189.6|11183.6|11176.6|11170.6|1193
1583489100000|2020-03-06 10:05:00|11176.1|11170.1|11162.6|11156.6|11179.6|11173.6|11162.6|11156.6|1331
1583489400000|2020-03-06 10:10:00|11163.6|11157.6|11173.6|11167.6|11177.6|11171.6|11155.6|11149.6|1754
1583489700000|2020-03-06 10:15:00|11174.6|11168.6|11170.6|11164.6|11179.6|11173.6|11163.6|11157.6|955
1583490000000|2020-03-06 10:20:00|11169.6|11163.6|11164.1|11158.1|11170.1|11164.1|11155.1|11149.1|1001
1583490300000|2020-03-06 10:25:00|11163.6|11157.6|11157.6|11151.6|11168.6|11162.6|11156.6|11150.6|888
1583490600000|2020-03-06 10:30:00|11158.1|11152.1|11155.6|11149.6|11167.1|11161.1|11149.6|11143.6|1555
1583490900000|2020-03-06 10:35:00|11156.6|11150.6|11140.6|11134.6|11158.1|11152.1|11137.6|11131.6|1627
1583491200000|2020-03-06 10:40:00|11141.1|11135.1|11140.6|11134.6|11148.6|11142.6|11135.6|11129.6|1065
1583491500000|2020-03-06 10:45:00|11139.6|11133.6|11141.1|11135.1|11151.6|11145.6|11137.1|11131.1|847
1583491800000|2020-03-06 10:50:00|11140.6|11134.6|11155.6|11149.6|11156.1|11150.1|11139.6|11133.6|724
1583492100000|2020-03-06 10:55:00|11154.6|11148.6|11155.1|11149.1|11157.6|11151.6|11151.6|11145.6|798
1583492400000|2020-03-06 11:00:00|11155.6|11149.6|11174.6|11168.6|11174.6|11168.6|11148.6|11142.6|1337
1583492700000|2020-03-06 11:05:00|11175.1|11169.1|11159.6|11153.6|11175.6|11169.6|11158.6|11152.6|855
1583493000000|2020-03-06 11:10:00|11159.1|11153.1|11152.6|11146.6|11163.6|11157.6|11150.6|11144.6|683
1583493300000|2020-03-06 11:15:00|11153.6|11147.6|11162.6|11156.6|11164.6|11158.6|11151.6|11145.6|649
1583493600000|2020-03-06 11:20:00|11162.1|11156.1|11162.6|11156.6|11168.6|11162.6|11157.6|11151.6|537
1583493900000|2020-03-06 11:25:00|11163.6|11157.6|11157.6|11151.6|11166.6|11160.6|11155.6|11149.6|532
1583494200000|2020-03-06 11:30:00|11158.1|11152.1|11159.6|11153.6|11166.6|11160.6|11157.6|11151.6|388
1583494500000|2020-03-06 11:35:00|11160.1|11154.1|11163.1|11157.1|11165.6|11159.6|11160.1|11154.1|250
1583494800000|2020-03-06 11:40:00|11163.6|11157.6|11162.1|11156.1|11170.1|11164.1|11161.6|11155.6|473
1583495100000|2020-03-06 11:45:00|11161.6|11155.6|11167.6|11161.6|11169.6|11163.6|11160.1|11154.1|400
1583495400000|2020-03-06 11:50:00|11168.6|11162.6|11171.6|11165.6|11173.6|11167.6|11166.6|11160.6|506
1583495700000|2020-03-06 11:55:00|11172.6|11166.6|11159.6|11153.6|11173.1|11167.1|11159.6|11153.6|501
1583496000000|2020-03-06 12:00:00|11160.6|11154.6|11168.6|11162.6|11170.6|11164.6|11160.6|11154.6|239
1583496300000|2020-03-06 12:05:00|11168.1|11162.1|11167.6|11161.6|11170.6|11164.6|11164.6|11158.6|195
1583496600000|2020-03-06 12:10:00|11168.1|11162.1|11165.6|11159.6|11168.1|11162.1|11162.6|11156.6|180
1583496900000|2020-03-06 12:15:00|11166.1|11160.1|11168.1|11162.1|11169.6|11163.6|11162.6|11156.6|157
1583497200000|2020-03-06 12:20:00|11167.6|11161.6|11163.6|11157.6|11168.1|11162.1|11163.6|11157.6|163
1583497500000|2020-03-06 12:25:00|11164.6|11158.6|11154.1|11148.1|11164.6|11158.6|11150.6|11144.6|622
1583497800000|2020-03-06 12:30:00|11153.6|11147.6|11154.6|11148.6|11158.6|11152.6|11152.6|11146.6|262
1583498100000|2020-03-06 12:35:00|11155.6|11149.6|11156.6|11150.6|11159.6|11153.6|11155.1|11149.1|197
1583498400000|2020-03-06 12:40:00|11156.1|11150.1|11148.6|11142.6|11156.1|11150.1|11144.6|11138.6|520
1583498700000|2020-03-06 12:45:00|11149.1|11143.1|11142.6|11136.6|11153.6|11147.6|11142.6|11136.6|584
1583499000000|2020-03-06 12:50:00|11143.6|11137.6|11135.6|11129.6|11145.6|11139.6|11122.6|11116.6|1499
1583499300000|2020-03-06 12:55:00|11135.1|11129.1|11142.6|11136.6|11143.6|11137.6|11131.1|11125.1|795
1583499600000|2020-03-06 13:00:00|11141.6|11135.6|11140.1|11134.1|11144.6|11138.6|11136.6|11130.6|530
1583499900000|2020-03-06 13:05:00|11139.6|11133.6|11133.6|11127.6|11144.1|11138.1|11133.6|11127.6|584
1583500200000|2020-03-06 13:10:00|11134.1|11128.1|11131.1|11125.1|11136.6|11130.6|11129.6|11123.6|519
1583500500000|2020-03-06 13:15:00|11130.6|11124.6|11135.6|11129.6|11139.6|11133.6|11130.6|11124.6|432
1583500800000|2020-03-06 13:20:00|11135.1|11129.1|11135.1|11129.1|11140.6|11134.6|11131.6|11125.6|367
1583501100000|2020-03-06 13:25:00|11134.6|11128.6|11142.1|11136.1|11143.6|11137.6|11134.6|11128.6|429
1583501400000|2020-03-06 13:30:00|11142.6|11136.6|11152.6|11146.6|11154.6|11148.6|11141.6|11135.6|1296
1583501700000|2020-03-06 13:35:00|11152.1|11146.1|11165.6|11159.6|11170.6|11164.6|11150.6|11144.6|1484
1583502000000|2020-03-06 13:40:00|11164.6|11158.6|11155.1|11149.1|11164.6|11158.6|11147.6|11141.6|778
1583502300000|2020-03-06 13:45:00|11154.6|11148.6|11156.6|11150.6|11163.6|11157.6|11151.1|11145.1|611
1583502600000|2020-03-06 13:50:00|11157.1|11151.1|11155.6|11149.6|11157.6|11151.6|11144.1|11138.1|794
1583502900000|2020-03-06 13:55:00|11155.1|11149.1|11160.1|11154.1|11164.6|11158.6|11154.6|11148.6|512
1583503200000|2020-03-06 14:00:00|11159.6|11153.6|11152.6|11146.6|11162.6|11156.6|11151.6|11145.6|473
1583503500000|2020-03-06 14:05:00|11151.6|11145.6|11148.6|11142.6|11154.6|11148.6|11143.1|11137.1|578
1583503800000|2020-03-06 14:10:00|11149.1|11143.1|11140.1|11134.1|11153.1|11147.1|11139.6|11133.6|511
1583504100000|2020-03-06 14:15:00|11139.6|11133.6|11143.1|11137.1|11144.6|11138.6|11133.6|11127.6|916
1583504400000|2020-03-06 14:20:00|11142.6|11136.6|11143.6|11137.6|11146.6|11140.6|11137.6|11131.6|410
1583504700000|2020-03-06 14:25:00|11144.1|11138.1|11153.6|11147.6|11155.6|11149.6|11141.6|11135.6|602
1583505000000|2020-03-06 14:30:00|11151.6|11145.6|11161.1|11155.1|11178.1|11172.1|11149.6|11143.6|2668
1583505300000|2020-03-06 14:35:00|11159.6|11153.6|11169.6|11163.6|11176.6|11170.6|11159.6|11153.6|1725
1583505600000|2020-03-06 14:40:00|11169.1|11163.1|11163.6|11157.6|11169.6|11163.6|11157.6|11151.6|1299
1583505900000|2020-03-06 14:45:00|11162.6|11156.6|11150.1|11144.1|11163.6|11157.6|11149.6|11143.6|1444
1583506200000|2020-03-06 14:50:00|11149.6|11143.6|11145.6|11139.6|11161.6|11155.6|11135.6|11129.6|1768
1583506500000|2020-03-06 14:55:00|11144.6|11138.6|11152.6|11146.6|11161.6|11155.6|11143.6|11137.6|1323
1583506800000|2020-03-06 15:00:00|11153.1|11147.1|11155.1|11149.1|11160.6|11154.6|11149.6|11143.6|967
1583507100000|2020-03-06 15:05:00|11155.6|11149.6|11141.1|11135.1|11160.6|11154.6|11139.1|11133.1|1525
1583507400000|2020-03-06 15:10:00|11141.6|11135.6|11149.1|11143.1|11152.6|11146.6|11136.6|11130.6|1098
1583507700000|2020-03-06 15:15:00|11148.6|11142.6|11151.1|11145.1|11161.6|11155.6|11147.6|11141.6|1104
1583508000000|2020-03-06 15:20:00|11151.6|11145.6|11155.1|11149.1|11156.6|11150.6|11145.6|11139.6|627
1583508300000|2020-03-06 15:25:00|11154.6|11148.6|11184.6|11178.6|11186.6|11180.6|11153.6|11147.6|2720
1583508600000|2020-03-06 15:30:00|11183.6|11177.6|11188.6|11182.6|11208.6|11202.6|11183.6|11177.6|3152
1583508900000|2020-03-06 15:35:00|11187.6|11181.6|11192.6|11186.6|11195.6|11189.6|11175.1|11169.1|1561
1583509200000|2020-03-06 15:40:00|11191.6|11185.6|11199.6|11193.6|11206.6|11200.6|11184.6|11178.6|1632
1583509500000|2020-03-06 15:45:00|11200.1|11194.1|11203.6|11197.6|11205.1|11199.1|11192.6|11186.6|1192
1583509800000|2020-03-06 15:50:00|11204.6|11198.6|11202.6|11196.6|11206.6|11200.6|11195.6|11189.6|1048
1583510100000|2020-03-06 15:55:00|11202.1|11196.1|11198.6|11192.6|11202.6|11196.6|11188.6|11182.6|1035
1583510400000|2020-03-06 16:00:00|11199.6|11193.6|11191.6|11185.6|11203.6|11197.6|11189.6|11183.6|1039
1583510700000|2020-03-06 16:05:00|11190.6|11184.6|11177.6|11171.6|11193.6|11187.6|11173.6|11167.6|1111
1583511000000|2020-03-06 16:10:00|11176.6|11170.6|11170.6|11164.6|11181.6|11175.6|11168.6|11162.6|1031
1583511300000|2020-03-06 16:15:00|11171.1|11165.1|11174.6|11168.6|11179.6|11173.6|11167.6|11161.6|866
1583511600000|2020-03-06 16:20:00|11174.1|11168.1|11173.6|11167.6|11177.6|11171.6|11166.1|11160.1|665
1583511900000|2020-03-06 16:25:00|11172.6|11166.6|11171.6|11165.6|11179.6|11173.6|11165.6|11159.6|754
1583512200000|2020-03-06 16:30:00|11172.1|11166.1|11178.6|11172.6|11185.1|11179.1|11171.6|11165.6|784
1583512500000|2020-03-06 16:35:00|11178.1|11172.1|11182.6|11176.6|11182.6|11176.6|11174.6|11168.6|603
1583512800000|2020-03-06 16:40:00|11182.1|11176.1|11169.6|11163.6|11182.6|11176.6|11166.6|11160.6|776
1583513100000|2020-03-06 16:45:00|11170.6|11164.6|11160.6|11154.6|11170.6|11164.6|11159.6|11153.6|776
1583513400000|2020-03-06 16:50:00|11161.1|11155.1|11168.6|11162.6|11171.6|11165.6|11160.6|11154.6|570
1583513700000|2020-03-06 16:55:00|11167.6|11161.6|11166.6|11160.6|11169.6|11163.6|11162.6|11156.6|289
1583514000000|2020-03-06 17:00:00|11167.6|11161.6|11153.6|11147.6|11168.6|11162.6|11153.6|11147.6|611
1583514300000|2020-03-06 17:05:00|11153.1|11147.1|11156.6|11150.6|11159.1|11153.1|11152.6|11146.6|421
1583514600000|2020-03-06 17:10:00|11156.1|11150.1|11158.1|11152.1|11159.6|11153.6|11153.1|11147.1|375
1583514900000|2020-03-06 17:15:00|11158.6|11152.6|11153.6|11147.6|11162.6|11156.6|11153.1|11147.1|399
1583515200000|2020-03-06 17:20:00|11154.1|11148.1|11158.6|11152.6|11162.6|11156.6|11153.6|11147.6|297
1583515500000|2020-03-06 17:25:00|11158.1|11152.1|11155.1|11149.1|11158.1|11152.1|11153.6|11147.6|282
1583515800000|2020-03-06 17:30:00|11155.6|11149.6|11166.1|11160.1|11166.6|11160.6|11153.6|11147.6|444
1583516100000|2020-03-06 17:35:00|11166.6|11160.6|11171.6|11165.6|11176.6|11170.6|11162.6|11156.6|618
1583516400000|2020-03-06 17:40:00|11171.1|11165.1|11177.6|11171.6|11178.1|11172.1|11169.6|11163.6|343
1583516700000|2020-03-06 17:45:00|11178.6|11172.6|11172.6|11166.6|11181.6|11175.6|11171.6|11165.6|431
1583517000000|2020-03-06 17:50:00|11171.6|11165.6|11169.1|11163.1|11173.6|11167.6|11168.6|11162.6|253
1583517300000|2020-03-06 17:55:00|11169.6|11163.6|11169.6|11163.6|11173.6|11167.6|11168.1|11162.1|216
1583517600000|2020-03-06 18:00:00|11170.1|11164.1|11172.1|11166.1|11176.1|11170.1|11169.6|11163.6|194
1583517900000|2020-03-06 18:05:00|11172.6|11166.6|11172.1|11166.1|11176.6|11170.6|11169.6|11163.6|180
1583518200000|2020-03-06 18:10:00|11172.6|11166.6|11168.1|11162.1|11175.6|11169.6|11166.6|11160.6|217
1583518500000|2020-03-06 18:15:00|11168.6|11162.6|11171.6|11165.6|11174.6|11168.6|11168.1|11162.1|120
1583518800000|2020-03-06 18:20:00|11172.6|11166.6|11189.6|11183.6|11193.1|11187.1|11172.1|11166.1|719
1583519100000|2020-03-06 18:25:00|11190.1|11184.1|11181.6|11175.6|11190.1|11184.1|11179.6|11173.6|368
1583519400000|2020-03-06 18:30:00|11181.1|11175.1|11173.1|11167.1|11186.6|11180.6|11173.1|11167.1|397
1583519700000|2020-03-06 18:35:00|11173.6|11167.6|11178.1|11172.1|11180.6|11174.6|11169.6|11163.6|256
1583520000000|2020-03-06 18:40:00|11177.6|11171.6|11174.6|11168.6|11184.6|11178.6|11172.6|11166.6|242
1583520300000|2020-03-06 18:45:00|11173.6|11167.6|11169.1|11163.1|11175.1|11169.1|11167.6|11161.6|374
1583520600000|2020-03-06 18:50:00|11168.6|11162.6|11162.6|11156.6|11172.6|11166.6|11161.6|11155.6|326
1583520900000|2020-03-06 18:55:00|11163.1|11157.1|11163.1|11157.1|11167.6|11161.6|11161.6|11155.6|160
1583521200000|2020-03-06 19:00:00|11163.6|11157.6|11160.1|11154.1|11164.6|11158.6|11156.6|11150.6|279
1583521500000|2020-03-06 19:05:00|11159.6|11153.6|11156.1|11150.1|11163.1|11157.1|11154.6|11148.6|255
1583521800000|2020-03-06 19:10:00|11155.6|11149.6|11158.6|11152.6|11162.6|11156.6|11153.6|11147.6|149
1583522100000|2020-03-06 19:15:00|11158.1|11152.1|11157.6|11151.6|11162.6|11156.6|11156.6|11150.6|225
1583522400000|2020-03-06 19:20:00|11156.6|11150.6|11161.1|11155.1|11163.6|11157.6|11155.6|11149.6|130
1583522700000|2020-03-06 19:25:00|11161.6|11155.6|11163.6|11157.6|11168.1|11162.1|11161.6|11155.6|180
1583523000000|2020-03-06 19:30:00|11164.6|11158.6|11157.6|11151.6|11165.6|11159.6|11157.6|11151.6|182
1583523300000|2020-03-06 19:35:00|11157.1|11151.1|11154.1|11148.1|11157.6|11151.6|11151.6|11145.6|285
1583523600000|2020-03-06 19:40:00|11154.6|11148.6|11152.6|11146.6|11156.1|11150.1|11148.1|11142.1|239
1583523900000|2020-03-06 19:45:00|11152.1|11146.1|11147.1|11141.1|11160.1|11154.1|11146.1|11140.1|262
1583524200000|2020-03-06 19:50:00|11146.6|11140.6|11145.6|11139.6|11151.1|11145.1|11143.6|11137.6|339
1583524500000|2020-03-06 19:55:00|11146.6|11140.6|11148.1|11142.1|11153.6|11147.6|11145.6|11139.6|288
1583524800000|2020-03-06 20:00:00|11148.6|11142.6|11139.6|11133.6|11149.6|11143.6|11138.6|11132.6|370
1583525100000|2020-03-06 20:05:00|11140.1|11134.1|11134.1|11128.1|11140.1|11134.1|11132.6|11126.6|434
1583525400000|2020-03-06 20:10:00|11134.6|11128.6|11145.1|11139.1|11153.1|11147.1|11133.6|11127.6|389
1583525700000|2020-03-06 20:15:00|11144.6|11138.6|11169.1|11163.1|11169.1|11163.1|11144.6|11138.6|367
1583526000000|2020-03-06 20:20:00|11169.6|11163.6|11168.1|11162.1|11169.6|11163.6|11158.1|11152.1|376
1583526300000|2020-03-06 20:25:00|11167.6|11161.6|11155.6|11149.6|11170.6|11164.6|11154.1|11148.1|285
1583526600000|2020-03-06 20:30:00|11155.1|11149.1|11181.6|11175.6|11184.6|11178.6|11152.1|11146.1|760
1583526900000|2020-03-06 20:35:00|11181.1|11175.1|11180.1|11174.1|11189.6|11183.6|11178.6|11172.6|756
1583527200000|2020-03-06 20:40:00|11181.1|11175.1|11189.1|11183.1|11190.6|11184.6|11178.6|11172.6|606
1583527500000|2020-03-06 20:45:00|11189.6|11183.6|11200.1|11194.1|11201.6|11195.6|11189.6|11183.6|841
1583527800000|2020-03-06 20:50:00|11200.6|11194.6|11220.6|11214.6|11230.1|11224.1|11200.1|11194.1|1467
1583528100000|2020-03-06 20:55:00|11220.1|11214.1|11227.6|11221.6|11229.6|11223.6|11220.1|11214.1|904
1583528400000|2020-03-06 21:00:00|11233.9|11219.9|11219.5|11205.5|11243|11229|11210.4|11196.4|0
1583528700000|2020-03-06 21:05:00|11220.3|11206.3|11205.9|11191.9|11224|11210|11199.1|11185.1|0
1583529000000|2020-03-06 21:10:00|11205.1|11191.1|11221.1|11207.1|11226.3|11212.3|11199.8|11185.8|0
1583529300000|2020-03-06 21:15:00|11221|11207|11226|11212|11226|11212|11220.7|11206.7|0
1583529600000|2020-03-06 21:20:00|11225.9|11211.9|11226.6|11212.6|11226.8|11212.8|11224.9|11210.9|0
1583529900000|2020-03-06 21:25:00|11226.4|11212.4|11224.5|11210.5|11226.6|11212.6|11223.1|11209.1|0
1583530200000|2020-03-06 21:30:00|11222.1|11208.1|11211.5|11197.5|11225.2|11211.2|11210|11196|0
1583530500000|2020-03-06 21:35:00|11210.8|11196.8|11223.6|11209.6|11225.2|11211.2|11210.8|11196.8|0
1583530800000|2020-03-06 21:40:00|11222.9|11208.9|11222.9|11208.9|11226.7|11212.7|11219.1|11205.1|0
1583531100000|2020-03-06 21:45:00|11222.1|11208.1|11213.8|11199.8|11224.4|11210.4|11212.3|11198.3|0
1583531400000|2020-03-06 21:50:00|11213.1|11199.1|11211.5|11197.5|11214.6|11200.6|11211.5|11197.5|0
1583531700000|2020-03-06 21:55:00|11212.3|11198.3|11218.4|11204.4|11221.4|11207.4|11208.5|11194.5|0
1583705100000|2020-03-08 22:05:00|10900.1|10886.1|10868.3|10854.3|10903.1|10889.1|10830.4|10816.4|0
1583705400000|2020-03-08 22:10:00|10868.7|10854.7|10897.5|10883.5|10912.6|10898.6|10861.9|10847.9|0
1583705700000|2020-03-08 22:15:00|10897.2|10883.2|10885.9|10871.9|10920.7|10906.7|10869.2|10855.2|0
1583706000000|2020-03-08 22:20:00|10883.6|10869.6|10898|10884|10922.2|10908.2|10880.6|10866.6|0
1583706300000|2020-03-08 22:25:00|10897.6|10883.6|10871.5|10857.5|10898|10884|10868.5|10854.5|0
1583706600000|2020-03-08 22:30:00|10868.1|10854.1|10849.9|10835.9|10880.2|10866.2|10845.4|10831.4|0
1583706900000|2020-03-08 22:35:00|10850.3|10836.3|10855.8|10841.8|10863|10849|10824.4|10810.4|0
1583707200000|2020-03-08 22:40:00|10856.2|10842.2|10842.2|10828.2|10870.2|10856.2|10819.5|10805.5|0
1583707500000|2020-03-08 22:45:00|10842.6|10828.6|10831.7|10817.7|10859.2|10845.2|10815.3|10801.3|0
1583707800000|2020-03-08 22:50:00|10831.3|10817.3|10843.6|10829.6|10850.2|10836.2|10816.2|10802.2|0
1583708100000|2020-03-08 22:55:00|10843.2|10829.2|10849.7|10835.7|10861.4|10847.4|10834.5|10820.5|0
1583708400000|2020-03-08 23:00:00|10850.1|10836.1|10842.5|10828.5|10865.9|10851.9|10839.8|10825.8|0
1583708700000|2020-03-08 23:05:00|10843.2|10829.2|10865.2|10851.2|10872|10858|10836.4|10822.4|0
1583709000000|2020-03-08 23:10:00|10864.4|10850.4|10863.4|10849.4|10877.8|10863.8|10856.2|10842.2|0
1583709300000|2020-03-08 23:15:00|10863.7|10849.7|10860.7|10846.7|10864.1|10850.1|10851.2|10837.2|0
1583709600000|2020-03-08 23:20:00|10861.5|10847.5|10835.6|10821.6|10867.5|10853.5|10833.9|10819.9|0
1583709900000|2020-03-08 23:25:00|10836|10822|10838.4|10824.4|10850.1|10836.1|10816.4|10802.4|0
1583710200000|2020-03-08 23:30:00|10838|10824|10811.3|10797.3|10844.4|10830.4|10803.5|10789.5|0
1583710500000|2020-03-08 23:35:00|10811.7|10797.7|10816.9|10802.9|10823.7|10809.7|10798.7|10784.7|0
1583710800000|2020-03-08 23:40:00|10816.5|10802.5|10795.5|10781.5|10816.9|10802.9|10795.1|10781.1|0
1583711100000|2020-03-08 23:45:00|10796.2|10782.2|10788.2|10774.2|10811.3|10797.3|10788.2|10774.2|0
1583711400000|2020-03-08 23:50:00|10787.8|10773.8|10795|10781|10805.3|10791.3|10787.1|10773.1|0
1583711700000|2020-03-08 23:55:00|10795.4|10781.4|10794.7|10780.7|10799.2|10785.2|10784.8|10770.8|0
1583712000000|2020-03-09 00:00:00|10795|10781|10788.2|10774.2|10803|10789|10783.7|10769.7|0
1583712300000|2020-03-09 00:05:00|10787.8|10773.8|10821.1|10807.1|10823.3|10809.3|10787.8|10773.8|0
1583712600000|2020-03-09 00:10:00|10820.7|10806.7|10794.1|10780.1|10822.6|10808.6|10790|10776|0
1583712900000|2020-03-09 00:15:00|10794.5|10780.5|10761.8|10747.8|10812.7|10798.7|10734.2|10720.2|0
1583713200000|2020-03-09 00:20:00|10762.5|10748.5|10772.9|10758.9|10790.9|10776.9|10761|10747|0
1583713500000|2020-03-09 00:25:00|10772|10758|10778.8|10764.8|10784.3|10770.3|10764.7|10750.7|0
1583713800000|2020-03-09 00:30:00|10779.7|10765.7|10751.3|10737.3|10780|10766|10746.2|10732.2|0
1583714100000|2020-03-09 00:35:00|10751.1|10737.1|10754.4|10740.4|10760.8|10746.8|10742.1|10728.1|0
1583714400000|2020-03-09 00:40:00|10754.2|10740.2|10768.3|10754.3|10772.7|10758.7|10751.3|10737.3|0
1583714700000|2020-03-09 00:45:00|10769.3|10755.3|11012.6|11008.6|11018.6|11014.6|10769.3|10755.3|10797
1583715000000|2020-03-09 00:50:00|11013.1|11009.1|11034.6|11030.6|11052.6|11048.6|11013.1|11009.1|5537
1583715300000|2020-03-09 00:55:00|11033.6|11029.6|11061.6|11057.6|11065.6|11061.6|11033.6|11029.6|4117
1583715600000|2020-03-09 01:00:00|11064.6|11060.6|11067.6|11063.6|11094.6|11090.6|11057.1|11053.1|8447
1583715900000|2020-03-09 01:05:00|11068.1|11064.1|11073.1|11069.1|11078.6|11074.6|11047.6|11043.6|5541
1583716200000|2020-03-09 01:10:00|11073.6|11069.6|11106.6|11102.6|11106.6|11102.6|11062.6|11058.6|5925
1583716500000|2020-03-09 01:15:00|11105.1|11101.1|11077.6|11073.6|11108.6|11104.6|11070.6|11066.6|5407
1583716800000|2020-03-09 01:20:00|11078.6|11074.6|11079.6|11075.6|11095.6|11091.6|11074.1|11070.1|3119
1583717100000|2020-03-09 01:25:00|11080.6|11076.6|11086.6|11082.6|11094.6|11090.6|11079.1|11075.1|2301
1583717400000|2020-03-09 01:30:00|11087.6|11083.6|11061.6|11057.6|11094.6|11090.6|11057.6|11053.6|4036
1583717700000|2020-03-09 01:35:00|11062.1|11058.1|11026.6|11022.6|11063.1|11059.1|11021.6|11017.6|5717
1583718000000|2020-03-09 01:40:00|11026.1|11022.1|11017.6|11013.6|11046.1|11042.1|11016.6|11012.6|4970
1583718300000|2020-03-09 01:45:00|11017.1|11013.1|10969.6|10965.6|11017.1|11013.1|10969.6|10965.6|7557
1583718600000|2020-03-09 01:50:00|10964.1|10960.1|10973.6|10969.6|11003.1|10999.1|10959.1|10955.1|11405
1583718900000|2020-03-09 01:55:00|10973.1|10969.1|10935.1|10931.1|10973.1|10969.1|10931.6|10927.6|9198
1583719200000|2020-03-09 02:00:00|10934.6|10930.6|10961.1|10957.1|10961.1|10957.1|10922.6|10918.6|6418
1583719500000|2020-03-09 02:05:00|10962.1|10958.1|10963.6|10959.6|10986.6|10982.6|10948.6|10944.6|6633
1583719800000|2020-03-09 02:10:00|10963.1|10959.1|10934.6|10930.6|10963.1|10959.1|10928.1|10924.1|4634
1583720100000|2020-03-09 02:15:00|10932.6|10928.6|10948.1|10944.1|10958.6|10954.6|10931.6|10927.6|4010
1583720400000|2020-03-09 02:20:00|10949.1|10945.1|10943.1|10939.1|10960.1|10956.1|10935.1|10931.1|2569
1583720700000|2020-03-09 02:25:00|10942.6|10938.6|10948.1|10944.1|10950.6|10946.6|10929.6|10925.6|2202
1583721000000|2020-03-09 02:30:00|10948.6|10944.6|10938.6|10934.6|10948.6|10944.6|10927.6|10923.6|2239
1583721300000|2020-03-09 02:35:00|10939.6|10935.6|10934.6|10930.6|10948.6|10944.6|10932.6|10928.6|1704
1583721600000|2020-03-09 02:40:00|10935.1|10931.1|10930.6|10926.6|10936.6|10932.6|10918.6|10914.6|2881
1583721900000|2020-03-09 02:45:00|10931.6|10927.6|10942.6|10938.6|10956.6|10952.6|10929.6|10925.6|2804
1583722200000|2020-03-09 02:50:00|10941.6|10937.6|10959.6|10955.6|10959.6|10955.6|10939.6|10935.6|1923
1583722500000|2020-03-09 02:55:00|10960.6|10956.6|10962.1|10958.1|10971.6|10967.6|10949.6|10945.6|2316
1583722800000|2020-03-09 03:00:00|10961.6|10957.6|10969.1|10965.1|10973.6|10969.6|10958.1|10954.1|2471
1583723100000|2020-03-09 03:05:00|10969.6|10965.6|10992.6|10988.6|10997.1|10993.1|10969.6|10965.6|3947
1583723400000|2020-03-09 03:10:00|10993.6|10989.6|11039.6|11035.6|11045.6|11041.6|10993.6|10989.6|7719
1583723700000|2020-03-09 03:15:00|11040.6|11036.6|11038.6|11034.6|11058.6|11054.6|11028.6|11024.6|4779
1583724000000|2020-03-09 03:20:00|11039.1|11035.1|11013.6|11009.6|11046.6|11042.6|11009.6|11005.6|3128
1583724300000|2020-03-09 03:25:00|11014.1|11010.1|11001.6|10997.6|11017.6|11013.6|10999.6|10995.6|3127
1583724600000|2020-03-09 03:30:00|11000.6|10996.6|10989.6|10985.6|11008.6|11004.6|10989.1|10985.1|1952
1583724900000|2020-03-09 03:35:00|10990.6|10986.6|11000.6|10996.6|11006.6|11002.6|10990.6|10986.6|1440
1583725200000|2020-03-09 03:40:00|10999.6|10995.6|11011.6|11007.6|11017.6|11013.6|10992.6|10988.6|1621
1583725500000|2020-03-09 03:45:00|11012.1|11008.1|11023.6|11019.6|11024.6|11020.6|11008.6|11004.6|1515
1583725800000|2020-03-09 03:50:00|11024.1|11020.1|11021.6|11017.6|11030.6|11026.6|11012.6|11008.6|1975
1583726100000|2020-03-09 03:55:00|11022.1|11018.1|11013.6|11009.6|11023.6|11019.6|11011.6|11007.6|1183
1583726400000|2020-03-09 04:00:00|11014.6|11010.6|11018.6|11014.6|11020.6|11016.6|11004.6|11000.6|1416
1583726700000|2020-03-09 04:05:00|11017.6|11013.6|10996.6|10992.6|11019.6|11015.6|10996.6|10992.6|1421
1583727000000|2020-03-09 04:10:00|10995.6|10991.6|10986.6|10982.6|10998.6|10994.6|10985.1|10981.1|1546
1583727300000|2020-03-09 04:15:00|10987.1|10983.1|10974.6|10970.6|10987.1|10983.1|10968.6|10964.6|2670
1583727600000|2020-03-09 04:20:00|10975.6|10971.6|10996.6|10992.6|10997.6|10993.6|10970.6|10966.6|2090
1583727900000|2020-03-09 04:25:00|10997.1|10993.1|10987.1|10983.1|10999.1|10995.1|10986.6|10982.6|1158
1583728200000|2020-03-09 04:30:00|10987.6|10983.6|10985.6|10981.6|10991.6|10987.6|10978.6|10974.6|1249
1583728500000|2020-03-09 04:35:00|10986.1|10982.1|10978.6|10974.6|10989.6|10985.6|10978.6|10974.6|980
1583728800000|2020-03-09 04:40:00|10979.1|10975.1|10968.6|10964.6|10983.6|10979.6|10964.6|10960.6|1447
1583729100000|2020-03-09 04:45:00|10967.6|10963.6|10963.6|10959.6|10972.6|10968.6|10957.6|10953.6|1571
1583729400000|2020-03-09 04:50:00|10962.6|10958.6|10978.6|10974.6|10980.1|10976.1|10957.6|10953.6|1971
1583729700000|2020-03-09 04:55:00|10977.6|10973.6|10963.6|10959.6|10977.6|10973.6|10962.6|10958.6|1161
1583730000000|2020-03-09 05:00:00|10963.1|10959.1|10953.6|10949.6|10971.6|10967.6|10953.6|10949.6|1823
1583730300000|2020-03-09 05:05:00|10954.6|10950.6|10953.6|10949.6|10961.6|10957.6|10949.6|10945.6|2205
1583730600000|2020-03-09 05:10:00|10954.1|10950.1|10953.6|10949.6|10964.6|10960.6|10950.6|10946.6|1746
1583730900000|2020-03-09 05:15:00|10954.1|10950.1|10941.6|10937.6|10956.6|10952.6|10941.6|10937.6|1932
1583731200000|2020-03-09 05:20:00|10942.1|10938.1|10952.6|10948.6|10955.6|10951.6|10942.1|10938.1|1853
1583731500000|2020-03-09 05:25:00|10951.6|10947.6|10937.1|10933.1|10952.1|10948.1|10935.1|10931.1|2649
1583731800000|2020-03-09 05:30:00|10937.6|10933.6|10936.6|10932.6|10945.6|10941.6|10934.6|10930.6|3223
1583732100000|2020-03-09 05:35:00|10937.6|10933.6|10943.6|10939.6|10944.6|10940.6|10935.6|10931.6|2870
1583732400000|2020-03-09 05:40:00|10942.6|10938.6|10952.1|10948.1|10957.6|10953.6|10941.6|10937.6|6121
1583732700000|2020-03-09 05:45:00|10960.6|10946.6|10955.2|10941.2|10971.4|10957.4|10946.2|10932.2|5
1583733000000|2020-03-09 05:50:00|10958.8|10944.8|10958.8|10944.8|10980.4|10966.4|10955.2|10941.2|0
1583733300000|2020-03-09 05:55:00|10957|10943|10976.8|10962.8|10987.6|10973.6|10949.8|10935.8|0
1583733600000|2020-03-09 06:00:00|10975|10961|10951.6|10937.6|10976.8|10962.8|10948|10934|0
1583733900000|2020-03-09 06:05:00|10949.8|10935.8|10949.8|10935.8|10955.2|10941.2|10948|10934|0
1583734200000|2020-03-09 06:10:00|10948|10934|10951.6|10937.6|10955.2|10941.2|10948|10934|0
1583734500000|2020-03-09 06:15:00|10967.8|10953.8|10970|10956|10974.3|10960.3|10964.4|10950.4|0
1583734800000|2020-03-09 06:20:00|10970.6|10956.6|10974.6|10960.6|10977.3|10963.3|10970.6|10956.6|0
1583735100000|2020-03-09 06:25:00|10974|10960|10974.1|10960.1|10975.3|10961.3|10974|10960|0
1583735400000|2020-03-09 06:30:00|10971.9|10957.9|10980.7|10966.7|10982.3|10968.3|10971.9|10957.9|0
1583735700000|2020-03-09 06:35:00|10980.1|10966.1|10975.9|10961.9|10983.5|10969.5|10975.9|10961.9|0
1583736000000|2020-03-09 06:40:00|10976.2|10962.2|10972.2|10958.2|10976.5|10962.5|10971.6|10957.6|0
1583736300000|2020-03-09 06:45:00|10971.9|10957.9|10958.6|10944.6|10975.6|10961.6|10958|10944|0
1583736600000|2020-03-09 06:50:00|10958.3|10944.3|10947|10933|10960.4|10946.4|10945.7|10931.7|0
1583736900000|2020-03-09 06:55:00|10945.8|10931.8|10943.4|10929.4|10945.8|10931.8|10925.9|10911.9|0
1583737200000|2020-03-09 07:00:00|10944|10930|10952.6|10946.6|10967.6|10961.6|10941.6|10930|1525
1583737500000|2020-03-09 07:05:00|10953.1|10947.1|10935.1|10929.1|10954.6|10948.6|10934.1|10928.1|608
1583737800000|2020-03-09 07:10:00|10934.6|10928.6|10931.6|10925.6|10937.6|10931.6|10928.6|10922.6|815
1583738100000|2020-03-09 07:15:00|10932.6|10926.6|10910.1|10904.1|10940.6|10934.6|10910.1|10904.1|1199
1583738400000|2020-03-09 07:20:00|10909.6|10903.6|10893.6|10887.6|10912.6|10906.6|10892.6|10886.6|2047
1583738700000|2020-03-09 07:25:00|10893.1|10887.1|10888.6|10882.6|10895.6|10889.6|10879.6|10873.6|1862
1583739000000|2020-03-09 07:30:00|10888.1|10882.1|10879.1|10873.1|10897.6|10891.6|10874.1|10868.1|1464
1583739300000|2020-03-09 07:35:00|10879.6|10873.6|10873.6|10867.6|10889.6|10883.6|10871.6|10865.6|1082
1583739600000|2020-03-09 07:40:00|10872.6|10866.6|10880.6|10874.6|10883.6|10877.6|10866.6|10860.6|1503
1583739900000|2020-03-09 07:45:00|10881.1|10875.1|10879.6|10873.6|10889.6|10883.6|10872.6|10866.6|1114
1583740200000|2020-03-09 07:50:00|10879.1|10873.1|10892.1|10886.1|10896.6|10890.6|10879.1|10873.1|915
1583740500000|2020-03-09 07:55:00|10892.6|10886.6|10882.6|10876.6|10893.1|10887.1|10881.6|10875.6|491
1583740800000|2020-03-09 08:00:00|10882.1|10876.1|10879.1|10873.1|10883.6|10877.6|10874.6|10868.6|530
1583741100000|2020-03-09 08:05:00|10879.6|10873.6|10879.6|10873.6|10883.1|10877.1|10873.6|10867.6|564
1583741400000|2020-03-09 08:10:00|10879.1|10873.1|10876.6|10870.6|10881.1|10875.1|10873.6|10867.6|393
1583741700000|2020-03-09 08:15:00|10877.1|10871.1|10872.6|10866.6|10881.6|10875.6|10872.6|10866.6|386
1583742000000|2020-03-09 08:20:00|10873.6|10867.6|10859.6|10853.6|10876.1|10870.1|10859.6|10853.6|863
1583742300000|2020-03-09 08:25:00|10859.1|10853.1|10846.1|10840.1|10860.6|10854.6|10840.6|10834.6|1178
1583742600000|2020-03-09 08:30:00|10846.6|10840.6|10844.6|10838.6|10846.6|10840.6|10835.1|10829.1|924
1583742900000|2020-03-09 08:35:00|10845.1|10839.1|10838.1|10832.1|10845.1|10839.1|10827.6|10821.6|865
1583743200000|2020-03-09 08:40:00|10838.6|10832.6|10841.6|10835.6|10843.6|10837.6|10833.6|10827.6|642
1583743500000|2020-03-09 08:45:00|10842.1|10836.1|10856.6|10850.6|10857.6|10851.6|10842.1|10836.1|859
1583743800000|2020-03-09 08:50:00|10857.6|10851.6|10856.6|10850.6|10866.6|10860.6|10852.6|10846.6|823
1583744100000|2020-03-09 08:55:00|10856.1|10850.1|10841.6|10835.6|10856.6|10850.6|10841.1|10835.1|711
1583744400000|2020-03-09 09:00:00|10842.6|10836.6|10860.6|10854.6|10862.1|10856.1|10840.6|10834.6|575
1583744700000|2020-03-09 09:05:00|10861.1|10855.1|10865.6|10859.6|10865.6|10859.6|10855.1|10849.1|470
1583745000000|2020-03-09 09:10:00|10868.6|10862.6|10877.6|10871.6|10881.6|10875.6|10866.6|10860.6|1235
1583745300000|2020-03-09 09:15:00|10879.1|10873.1|10894.6|10888.6|10897.1|10891.1|10879.1|10873.1|1767
1583745600000|2020-03-09 09:20:00|10893.6|10887.6|10916.6|10910.6|10930.6|10924.6|10892.6|10886.6|2667
1583745900000|2020-03-09 09:25:00|10917.1|10911.1|10899.1|10893.1|10917.6|10911.6|10896.6|10890.6|1160
1583746200000|2020-03-09 09:30:00|10899.6|10893.6|10888.1|10882.1|10902.6|10896.6|10883.6|10877.6|1055
1583746500000|2020-03-09 09:35:00|10887.6|10881.6|10885.6|10879.6|10891.6|10885.6|10881.1|10875.1|447
1583746800000|2020-03-09 09:40:00|10886.1|10880.1|10887.1|10881.1|10888.1|10882.1|10878.6|10872.6|526
1583747100000|2020-03-09 09:45:00|10887.6|10881.6|10889.6|10883.6|10896.6|10890.6|10887.1|10881.1|454
1583747400000|2020-03-09 09:50:00|10890.1|10884.1|10872.6|10866.6|10890.6|10884.6|10871.6|10865.6|605
1583747700000|2020-03-09 09:55:00|10873.1|10867.1|10871.1|10865.1|10876.6|10870.6|10868.1|10862.1|416
1583748000000|2020-03-09 10:00:00|10871.6|10865.6|10860.1|10854.1|10871.6|10865.6|10857.1|10851.1|655
1583748300000|2020-03-09 10:05:00|10860.6|10854.6|10864.6|10858.6|10870.6|10864.6|10860.1|10854.1|454
1583748600000|2020-03-09 10:10:00|10864.1|10858.1|10874.1|10868.1|10876.6|10870.6|10863.6|10857.6|297
1583748900000|2020-03-09 10:15:00|10875.6|10869.6|10864.1|10858.1|10875.6|10869.6|10862.6|10856.6|223
1583749200000|2020-03-09 10:20:00|10863.6|10857.6|10879.6|10873.6|10880.1|10874.1|10863.6|10857.6|311
1583749500000|2020-03-09 10:25:00|10880.1|10874.1|10887.6|10881.6|10890.6|10884.6|10880.1|10874.1|510
1583749800000|2020-03-09 10:30:00|10887.1|10881.1|10876.6|10870.6|10887.6|10881.6|10876.6|10870.6|166
1583750100000|2020-03-09 10:35:00|10877.1|10871.1|10878.1|10872.1|10889.6|10883.6|10876.6|10870.6|269
1583750400000|2020-03-09 10:40:00|10877.6|10871.6|10879.6|10873.6|10883.1|10877.1|10877.6|10871.6|152
1583750700000|2020-03-09 10:45:00|10878.6|10872.6|10870.6|10864.6|10879.6|10873.6|10868.6|10862.6|404
1583751000000|2020-03-09 10:50:00|10871.6|10865.6|10866.6|10860.6|10876.1|10870.1|10865.6|10859.6|300
1583751300000|2020-03-09 10:55:00|10866.1|10860.1|10873.6|10867.6|10875.6|10869.6|10864.6|10858.6|234
1583751600000|2020-03-09 11:00:00|10874.1|10868.1|10869.1|10863.1|10874.6|10868.6|10864.6|10858.6|201
1583751900000|2020-03-09 11:05:00|10868.6|10862.6|10867.6|10861.6|10870.6|10864.6|10867.1|10861.1|99
1583752200000|2020-03-09 11:10:00|10867.1|10861.1|10863.6|10857.6|10872.6|10866.6|10863.6|10857.6|233
1583752500000|2020-03-09 11:15:00|10864.1|10858.1|10860.6|10854.6|10864.6|10858.6|10853.6|10847.6|448
1583752800000|2020-03-09 11:20:00|10861.1|10855.1|10857.6|10851.6|10861.6|10855.6|10854.6|10848.6|268
1583753100000|2020-03-09 11:25:00|10857.1|10851.1|10859.6|10853.6|10866.6|10860.6|10856.1|10850.1|317
1583753400000|2020-03-09 11:30:00|10859.1|10853.1|10847.6|10841.6|10859.6|10853.6|10844.6|10838.6|463
1583753700000|2020-03-09 11:35:00|10847.1|10841.1|10843.6|10837.6|10852.6|10846.6|10843.6|10837.6|274
1583754000000|2020-03-09 11:40:00|10844.6|10838.6|10844.1|10838.1|10850.1|10844.1|10842.6|10836.6|390
1583754300000|2020-03-09 11:45:00|10843.6|10837.6|10846.6|10840.6|10850.1|10844.1|10843.6|10837.6|136
1583754600000|2020-03-09 11:50:00|10845.6|10839.6|10847.6|10841.6|10851.1|10845.1|10845.6|10839.6|185
1583754900000|2020-03-09 11:55:00|10846.6|10840.6|10845.1|10839.1|10846.6|10840.6|10840.6|10834.6|329
1583755200000|2020-03-09 12:00:00|10845.6|10839.6|10849.6|10843.6|10850.6|10844.6|10842.6|10836.6|258
1583755500000|2020-03-09 12:05:00|10850.1|10844.1|10844.1|10838.1|10851.1|10845.1|10843.6|10837.6|155
1583755800000|2020-03-09 12:10:00|10844.6|10838.6|10843.6|10837.6|10846.6|10840.6|10840.6|10834.6|244
1583756100000|2020-03-09 12:15:00|10842.6|10836.6|10830.6|10824.6|10842.6|10836.6|10830.6|10824.6|654
1583756400000|2020-03-09 12:20:00|10830.1|10824.1|10828.6|10822.6|10832.6|10826.6|10822.6|10816.6|620
1583756700000|2020-03-09 12:25:00|10828.1|10822.1|10826.1|10820.1|10829.6|10823.6|10824.6|10818.6|289
1583757000000|2020-03-09 12:30:00|10826.6|10820.6|10813.6|10807.6|10826.6|10820.6|10807.6|10801.6|1001
1583757300000|2020-03-09 12:35:00|10812.6|10806.6|10813.6|10807.6|10817.6|10811.6|10811.6|10805.6|335
1583757600000|2020-03-09 12:40:00|10814.1|10808.1|10827.1|10821.1|10827.1|10821.1|10812.6|10806.6|431
1583757900000|2020-03-09 12:45:00|10826.6|10820.6|10834.1|10828.1|10834.1|10828.1|10822.6|10816.6|520
1583758200000|2020-03-09 12:50:00|10834.6|10828.6|10829.6|10823.6|10840.1|10834.1|10829.6|10823.6|563
1583758500000|2020-03-09 12:55:00|10829.1|10823.1|10816.1|10810.1|10831.6|10825.6|10812.1|10806.1|429
1583758800000|2020-03-09 13:00:00|10815.6|10809.6|10808.6|10802.6|10822.1|10816.1|10808.6|10802.6|602
1583759100000|2020-03-09 13:05:00|10808.1|10802.1|10811.6|10805.6|10814.6|10808.6|10805.6|10799.6|637
1583759400000|2020-03-09 13:10:00|10811.1|10805.1|10802.6|10796.6|10811.6|10805.6|10802.6|10796.6|619
1583759700000|2020-03-09 13:15:00|10803.1|10797.1|10781.6|10775.6|10803.6|10797.6|10775.1|10769.1|1588
1583760000000|2020-03-09 13:20:00|10780.6|10774.6|10776.6|10770.6|10781.6|10775.6|10766.6|10760.6|1168
1583760300000|2020-03-09 13:25:00|10777.1|10771.1|10770.1|10764.1|10795.6|10789.6|10766.6|10760.6|1644
1583760600000|2020-03-09 13:30:00|10769.6|10763.6|10763.1|10757.1|10796.1|10790.1|10747.6|10741.6|3019
1583760900000|2020-03-09 13:35:00|10761.6|10755.6|10736.6|10730.6|10777.6|10771.6|10720.1|10714.1|2146
1583761200000|2020-03-09 13:40:00|10737.1|10731.1|10697.1|10691.1|10737.6|10731.6|10683.1|10677.1|3239
1583761500000|2020-03-09 13:45:00|10697.6|10691.6|10711.1|10705.1|10728.6|10722.6|10684.1|10678.1|2860
1583761800000|2020-03-09 13:50:00|10711.6|10705.6|10756.6|10750.6|10781.6|10775.6|10692.6|10686.6|4527
1583762100000|2020-03-09 13:55:00|10757.1|10751.1|10794.1|10788.1|10817.6|10811.6|10750.6|10744.6|4533
1583762400000|2020-03-09 14:00:00|10793.6|10787.6|10779.1|10773.1|10825.1|10819.1|10778.6|10772.6|2945
1583762700000|2020-03-09 14:05:00|10779.6|10773.6|10831.6|10825.6|10837.6|10831.6|10779.1|10773.1|3746
1583763000000|2020-03-09 14:10:00|10831.1|10825.1|10813.6|10807.6|10834.6|10828.6|10807.6|10801.6|2414
1583763300000|2020-03-09 14:15:00|10813.1|10807.1|10823.6|10817.6|10834.6|10828.6|10813.1|10807.1|2379
1583763600000|2020-03-09 14:20:00|10823.1|10817.1|10797.6|10791.6|10829.1|10823.1|10788.1|10782.1|2654
1583763900000|2020-03-09 14:25:00|10797.1|10791.1|10812.1|10806.1|10821.6|10815.6|10795.1|10789.1|1993
1583764200000|2020-03-09 14:30:00|10811.6|10805.6|10814.1|10808.1|10818.6|10812.6|10798.1|10792.1|2018
1583764500000|2020-03-09 14:35:00|10815.6|10809.6|10810.1|10804.1|10816.6|10810.6|10799.6|10793.6|1124
1583764800000|2020-03-09 14:40:00|10810.6|10804.6|10802.1|10796.1|10815.6|10809.6|10798.6|10792.6|922
1583765100000|2020-03-09 14:45:00|10802.6|10796.6|10793.6|10787.6|10808.1|10802.1|10791.6|10785.6|1033
1583765400000|2020-03-09 14:50:00|10794.1|10788.1|10778.6|10772.6|10794.1|10788.1|10767.6|10761.6|2006
1583765700000|2020-03-09 14:55:00|10779.1|10773.1|10777.1|10771.1|10785.1|10779.1|10762.6|10756.6|1600
1583766000000|2020-03-09 15:00:00|10776.6|10770.6|10771.1|10765.1|10781.6|10775.6|10768.1|10762.1|1140
1583766300000|2020-03-09 15:05:00|10771.6|10765.6|10773.1|10767.1|10779.6|10773.6|10766.6|10760.6|1005
1583766600000|2020-03-09 15:10:00|10774.6|10768.6|10797.1|10791.1|10803.1|10797.1|10770.6|10764.6|1935
1583766900000|2020-03-09 15:15:00|10796.6|10790.6|10820.6|10814.6|10825.1|10819.1|10793.6|10787.6|1728
1583767200000|2020-03-09 15:20:00|10819.6|10813.6|10819.6|10813.6|10827.1|10821.1|10809.6|10803.6|1333
1583767500000|2020-03-09 15:25:00|10820.1|10814.1|10810.1|10804.1|10821.6|10815.6|10805.1|10799.1|1066
1583767800000|2020-03-09 15:30:00|10810.6|10804.6|10814.6|10808.6|10815.6|10809.6|10794.6|10788.6|1195
1583768100000|2020-03-09 15:35:00|10814.1|10808.1|10840.6|10834.6|10846.6|10840.6|10813.6|10807.6|2374
1583768400000|2020-03-09 15:40:00|10841.6|10835.6|10859.6|10853.6|10860.6|10854.6|10837.6|10831.6|1755
1583768700000|2020-03-09 15:45:00|10860.1|10854.1|10883.6|10877.6|10886.6|10880.6|10859.6|10853.6|2923
1583769000000|2020-03-09 15:50:00|10883.1|10877.1|10868.6|10862.6|10885.6|10879.6|10858.6|10852.6|1577
1583769300000|2020-03-09 15:55:00|10869.6|10863.6|10862.6|10856.6|10875.6|10869.6|10861.6|10855.6|946
1583769600000|2020-03-09 16:00:00|10864.1|10858.1|10851.1|10845.1|10868.6|10862.6|10846.6|10840.6|1388
1583769900000|2020-03-09 16:05:00|10851.6|10845.6|10886.6|10880.6|10896.6|10890.6|10850.1|10844.1|1976
1583770200000|2020-03-09 16:10:00|10887.1|10881.1|10872.1|10866.1|10893.6|10887.6|10869.6|10863.6|1000
1583770500000|2020-03-09 16:15:00|10872.6|10866.6|10863.1|10857.1|10883.6|10877.6|10858.6|10852.6|1222
1583770800000|2020-03-09 16:20:00|10862.6|10856.6|10853.6|10847.6|10873.6|10867.6|10849.6|10843.6|913
1583771100000|2020-03-09 16:25:00|10852.6|10846.6|10833.6|10827.6|10854.6|10848.6|10831.1|10825.1|1465
1583771400000|2020-03-09 16:30:00|10834.1|10828.1|10817.6|10811.6|10848.6|10842.6|10814.6|10808.6|1384
1583771700000|2020-03-09 16:35:00|10818.6|10812.6|10823.6|10817.6|10826.6|10820.6|10801.1|10795.1|1831
1583772000000|2020-03-09 16:40:00|10824.1|10818.1|10805.1|10799.1|10831.6|10825.6|10798.1|10792.1|1554
1583772300000|2020-03-09 16:45:00|10804.6|10798.6|10799.6|10793.6|10807.6|10801.6|10793.6|10787.6|1127
1583772600000|2020-03-09 16:50:00|10800.6|10794.6|10813.1|10807.1|10816.6|10810.6|10796.6|10790.6|803
1583772900000|2020-03-09 16:55:00|10812.6|10806.6|10812.6|10806.6|10820.6|10814.6|10803.1|10797.1|589
1583773200000|2020-03-09 17:00:00|10811.6|10805.6|10815.1|10809.1|10836.6|10830.6|10805.6|10799.6|1164
1583773500000|2020-03-09 17:05:00|10814.6|10808.6|10810.6|10804.6|10820.1|10814.1|10800.6|10794.6|843
1583773800000|2020-03-09 17:10:00|10809.6|10803.6|10820.6|10814.6|10824.6|10818.6|10808.6|10802.6|519
1583774100000|2020-03-09 17:15:00|10819.6|10813.6|10808.6|10802.6|10820.6|10814.6|10806.6|10800.6|378
1583774400000|2020-03-09 17:20:00|10807.6|10801.6|10809.1|10803.1|10811.6|10805.6|10800.6|10794.6|527
1583774700000|2020-03-09 17:25:00|10809.6|10803.6|10796.6|10790.6|10810.1|10804.1|10796.6|10790.6|420
1583775000000|2020-03-09 17:30:00|10796.1|10790.1|10778.1|10772.1|10798.1|10792.1|10777.6|10771.6|785
1583775300000|2020-03-09 17:35:00|10777.6|10771.6|10759.6|10753.6|10783.6|10777.6|10759.6|10753.6|949
1583775600000|2020-03-09 17:40:00|10760.6|10754.6|10752.1|10746.1|10769.6|10763.6|10744.6|10738.6|940
1583775900000|2020-03-09 17:45:00|10752.6|10746.6|10761.6|10755.6|10766.6|10760.6|10748.1|10742.1|875
1583776200000|2020-03-09 17:50:00|10762.1|10756.1|10739.1|10733.1|10762.1|10756.1|10737.1|10731.1|734
1583776500000|2020-03-09 17:55:00|10739.6|10733.6|10744.6|10738.6|10753.1|10747.1|10735.6|10729.6|677
1583776800000|2020-03-09 18:00:00|10745.1|10739.1|10732.6|10726.6|10751.6|10745.6|10732.6|10726.6|745
1583777100000|2020-03-09 18:05:00|10731.6|10725.6|10736.6|10730.6|10747.6|10741.6|10726.6|10720.6|775
1583777400000|2020-03-09 18:10:00|10735.6|10729.6|10761.1|10755.1|10761.6|10755.6|10733.6|10727.6|786
1583777700000|2020-03-09 18:15:00|10761.6|10755.6|10774.6|10768.6|10796.1|10790.1|10761.1|10755.1|949
1583778000000|2020-03-09 18:20:00|10775.1|10769.1|10769.1|10763.1|10788.6|10782.6|10765.6|10759.6|481
1583778300000|2020-03-09 18:25:00|10767.1|10761.1|10752.6|10746.6|10767.1|10761.1|10752.6|10746.6|504
1583778600000|2020-03-09 18:30:00|10753.1|10747.1|10750.1|10744.1|10759.1|10753.1|10744.6|10738.6|610
1583778900000|2020-03-09 18:35:00|10749.6|10743.6|10760.1|10754.1|10764.6|10758.6|10740.6|10734.6|515
1583779200000|2020-03-09 18:40:00|10759.6|10753.6|10741.1|10735.1|10765.1|10759.1|10739.6|10733.6|615
1583779500000|2020-03-09 18:45:00|10742.1|10736.1|10745.1|10739.1|10758.6|10752.6|10737.6|10731.6|514
1583779800000|2020-03-09 18:50:00|10744.1|10738.1|10768.1|10762.1|10774.1|10768.1|10743.6|10737.6|772
1583780100000|2020-03-09 18:55:00|10767.6|10761.6|10772.1|10766.1|10789.6|10783.6|10765.6|10759.6|731
1583780400000|2020-03-09 19:00:00|10772.6|10766.6|10788.6|10782.6|10795.6|10789.6|10764.6|10758.6|723
1583780700000|2020-03-09 19:05:00|10789.1|10783.1|10780.1|10774.1|10797.6|10791.6|10774.1|10768.1|530
1583781000000|2020-03-09 19:10:00|10779.1|10773.1|10770.1|10764.1|10782.1|10776.1|10769.6|10763.6|447
1583781300000|2020-03-09 19:15:00|10769.6|10763.6|10777.1|10771.1|10792.6|10786.6|10767.6|10761.6|511
1583781600000|2020-03-09 19:20:00|10776.6|10770.6|10793.1|10787.1|10796.6|10790.6|10772.6|10766.6|540
1583781900000|2020-03-09 19:25:00|10794.1|10788.1|10792.6|10786.6|10813.1|10807.1|10789.6|10783.6|934
1583782200000|2020-03-09 19:30:00|10792.1|10786.1|10791.1|10785.1|10799.1|10793.1|10784.1|10778.1|393
1583782500000|2020-03-09 19:35:00|10790.6|10784.6|10807.1|10801.1|10818.6|10812.6|10790.6|10784.6|535
1583782800000|2020-03-09 19:40:00|10806.6|10800.6|10806.6|10800.6|10811.1|10805.1|10797.6|10791.6|284
1583783100000|2020-03-09 19:45:00|10806.1|10800.1|10800.6|10794.6|10811.6|10805.6|10795.6|10789.6|401
1583783400000|2020-03-09 19:50:00|10800.1|10794.1|10788.1|10782.1|10800.1|10794.1|10779.1|10773.1|745
1583783700000|2020-03-09 19:55:00|10789.1|10783.1|10757.6|10751.6|10789.1|10783.1|10757.1|10751.1|740
1583784000000|2020-03-09 20:00:00|10756.6|10750.6|10749.1|10743.1|10759.1|10753.1|10745.6|10739.6|368
1583784300000|2020-03-09 20:05:00|10750.1|10744.1|10756.1|10750.1|10767.6|10761.6|10750.1|10744.1|222
1583784600000|2020-03-09 20:10:00|10755.6|10749.6|10761.1|10755.1|10763.6|10757.6|10753.6|10747.6|147
1583784900000|2020-03-09 20:15:00|10760.6|10754.6|10757.1|10751.1|10763.6|10757.6|10756.6|10750.6|79
1583785200000|2020-03-09 20:20:00|10756.6|10750.6|10757.6|10751.6|10761.6|10755.6|10756.6|10750.6|69
1583785500000|2020-03-09 20:25:00|10756.6|10750.6|10749.6|10743.6|10756.6|10750.6|10749.1|10743.1|127
1583785800000|2020-03-09 20:30:00|10749.1|10743.1|10753.1|10747.1|10759.6|10753.6|10749.1|10743.1|131
1583786100000|2020-03-09 20:35:00|10752.6|10746.6|10752.1|10746.1|10753.6|10747.6|10751.6|10745.6|98
1583786400000|2020-03-09 20:40:00|10751.6|10745.6|10748.1|10742.1|10752.1|10746.1|10747.6|10741.6|119
1583786700000|2020-03-09 20:45:00|10749.1|10743.1|10747.6|10741.6|10749.1|10743.1|10747.6|10741.6|132
1583787000000|2020-03-09 20:50:00|10746.6|10740.6|10741.6|10735.6|10746.6|10740.6|10740.6|10734.6|213
1583787300000|2020-03-09 20:55:00|10741.1|10735.1|10736.1|10730.1|10741.6|10735.6|10735.1|10729.1|242
1583787600000|2020-03-09 21:00:00|10743.5|10729.5|10740.2|10726.2|10745.7|10731.7|10738|10724|0
1583787900000|2020-03-09 21:05:00|10740.3|10726.3|10739.8|10725.8|10741.4|10727.4|10739.3|10725.3|0
1583788200000|2020-03-09 21:10:00|10739.7|10725.7|10740.5|10726.5|10741.3|10727.3|10738.7|10724.7|0
1583788500000|2020-03-09 21:15:00|10740.7|10726.7|10741.4|10727.4|10742|10728|10740.3|10726.3|0
1583788800000|2020-03-09 21:20:00|10741.8|10727.8|10741.8|10727.8|10742.5|10728.5|10741.6|10727.6|0
1583789100000|2020-03-09 21:25:00|10742|10728|10740.9|10726.9|10742.4|10728.4|10738.9|10724.9|0
1583789400000|2020-03-09 21:30:00|10740.5|10726.5|10734.1|10720.1|10740.5|10726.5|10734.1|10720.1|0
1583789700000|2020-03-09 21:35:00|10732.7|10718.7|10732.7|10718.7|10733.2|10719.2|10729.9|10715.9|0
1583790000000|2020-03-09 21:40:00|10732.8|10718.8|10736.3|10722.3|10736.3|10722.3|10729.4|10715.4|0
1583790300000|2020-03-09 21:45:00|10738.4|10724.4|10742.3|10728.3|10742.3|10728.3|10733.4|10719.4|0
1583790600000|2020-03-09 21:50:00|10745.8|10731.8|10750.5|10736.5|10753.3|10739.3|10745.8|10731.8|0
1583790900000|2020-03-09 21:55:00|10751|10737|10756.7|10742.7|10759|10745|10750.5|10736.5|0
1583791200000|2020-03-09 22:00:00|10746.4|10732.4|10696.3|10682.3|10751.9|10737.9|10685.1|10671.1|0
1583791500000|2020-03-09 22:05:00|10695.5|10681.5|10657.8|10643.8|10696.3|10682.3|10657.8|10643.8|0
1583791800000|2020-03-09 22:10:00|10657|10643|10660.1|10646.1|10670.3|10656.3|10632.6|10618.6|0
1583792100000|2020-03-09 22:15:00|10660.5|10646.5|10698.2|10684.2|10724.1|10710.1|10650.3|10636.3|0
1583792400000|2020-03-09 22:20:00|10697.8|10683.8|10740.6|10726.6|10741|10727|10694.7|10680.7|0
1583792700000|2020-03-09 22:25:00|10740.2|10726.2|10711.6|10697.6|10754|10740|10701.8|10687.8|0
1583793000000|2020-03-09 22:30:00|10715.5|10701.5|10759.1|10745.1|10767.7|10753.7|10697|10683|0
1583793300000|2020-03-09 22:35:00|10757.9|10743.9|10741|10727|10793.7|10779.7|10701|10687|0
1583793600000|2020-03-09 22:40:00|10743.4|10729.4|10741|10727|10762.6|10748.6|10720.2|10706.2|0
1583793900000|2020-03-09 22:45:00|10740.2|10726.2|10754|10740|10756.7|10742.7|10730|10716|0
1583794200000|2020-03-09 22:50:00|10753.2|10739.2|10792.4|10778.4|10794.4|10780.4|10752.4|10738.4|0
1583794500000|2020-03-09 22:55:00|10794.8|10780.8|10851|10837|10860|10846|10790.5|10776.5|0
1583794800000|2020-03-09 23:00:00|10851.3|10837.3|10884|10870|10885.5|10871.5|10850.2|10836.2|0
1583795100000|2020-03-09 23:05:00|10884.3|10870.3|10905.2|10891.2|10929.9|10915.9|10876.1|10862.1|0
1583795400000|2020-03-09 23:10:00|10904.8|10890.8|10870.6|10856.6|10915.8|10901.8|10869.8|10855.8|0
1583795700000|2020-03-09 23:15:00|10871.4|10857.4|10871.8|10857.8|10878.9|10864.9|10852.1|10838.1|0
1583796000000|2020-03-09 23:20:00|10872.6|10858.6|10894.2|10880.2|10894.2|10880.2|10869.4|10855.4|0
1583796300000|2020-03-09 23:25:00|10894.6|10880.6|10932.3|10918.3|10933.1|10919.1|10882.8|10868.8|0
1583796600000|2020-03-09 23:30:00|10933.1|10919.1|10916.5|10902.5|10934.6|10920.6|10911.1|10897.1|0
1583796900000|2020-03-09 23:35:00|10916.9|10902.9|10934.2|10920.2|10934.2|10920.2|10915.4|10901.4|0
1583797200000|2020-03-09 23:40:00|10933|10919|10963.2|10949.2|10963.2|10949.2|10933|10919|0
1583797500000|2020-03-09 23:45:00|10963.6|10949.6|10972.7|10958.7|10980.5|10966.5|10963.6|10949.6|0
1583797800000|2020-03-09 23:50:00|10971.9|10957.9|10986|10972|10995.9|10981.9|10958.9|10944.9|0
1583798100000|2020-03-09 23:55:00|10984|10970|10954.2|10940.2|10984.8|10970.8|10945.9|10931.9|0
1583798400000|2020-03-10 00:00:00|10953|10939|10946.1|10932.1|10977.3|10963.3|10942.6|10928.6|0
1583798700000|2020-03-10 00:05:00|10946.9|10932.9|10906.1|10892.1|10948.6|10934.6|10905|10891|0
1583799000000|2020-03-10 00:10:00|10905.4|10891.4|10890.6|10876.6|10906.1|10892.1|10861.2|10847.2|0
1583799300000|2020-03-10 00:15:00|10890.2|10876.2|10959.9|10945.9|10966.4|10952.4|10889.5|10875.5|0
1583799600000|2020-03-10 00:20:00|10959.7|10945.7|11003.1|10989.1|11003.1|10989.1|10956.6|10942.6|0
1583799900000|2020-03-10 00:25:00|11003.3|10989.3|10972.5|10958.5|11004.2|10990.2|10964.1|10950.1|0
1583800200000|2020-03-10 00:30:00|10972.9|10958.9|10984.3|10970.3|10993.4|10979.4|10963.5|10949.5|0
1583800500000|2020-03-10 00:35:00|10984.1|10970.1|10951.8|10937.8|10989.9|10975.9|10949.4|10935.4|0
1583800800000|2020-03-10 00:40:00|10951.6|10937.6|10899.8|10885.8|10965.6|10951.6|10896.8|10882.8|0
1583801100000|2020-03-10 00:45:00|10900|10886|10842.1|10838.1|10901|10887|10827.6|10823.6|6768
1583801400000|2020-03-10 00:50:00|10841.6|10837.6|10878.1|10874.1|10879.6|10875.6|10841.6|10837.6|4750
1583801700000|2020-03-10 00:55:00|10878.6|10874.6|10861.6|10857.6|10893.1|10889.1|10858.1|10854.1|6064
1583802000000|2020-03-10 01:00:00|10860.6|10856.6|10915.6|10911.6|10923.1|10919.1|10852.1|10848.1|9702
1583802300000|2020-03-10 01:05:00|10915.1|10911.1|10901.6|10897.6|10919.6|10915.6|10897.1|10893.1|6317
1583802600000|2020-03-10 01:10:00|10899.6|10895.6|10843.6|10839.6|10902.6|10898.6|10842.1|10838.1|7006
1583802900000|2020-03-10 01:15:00|10844.1|10840.1|10855.6|10851.6|10869.6|10865.6|10836.1|10832.1|6466
1583803200000|2020-03-10 01:20:00|10855.1|10851.1|10884.1|10880.1|10892.6|10888.6|10849.6|10845.6|5291
1583803500000|2020-03-10 01:25:00|10883.6|10879.6|10888.6|10884.6|10913.1|10909.1|10883.6|10879.6|4939
1583803800000|2020-03-10 01:30:00|10887.6|10883.6|10880.6|10876.6|10910.1|10906.1|10878.6|10874.6|4624
1583804100000|2020-03-10 01:35:00|10881.6|10877.6|10889.6|10885.6|10914.1|10910.1|10881.6|10877.6|4269
1583804400000|2020-03-10 01:40:00|10890.6|10886.6|10879.1|10875.1|10898.1|10894.1|10864.6|10860.6|4548
1583804700000|2020-03-10 01:45:00|10878.6|10874.6|10867.6|10863.6|10897.6|10893.6|10866.6|10862.6|4000
1583805000000|2020-03-10 01:50:00|10868.1|10864.1|10842.6|10838.6|10880.1|10876.1|10841.6|10837.6|4033
1583805300000|2020-03-10 01:55:00|10843.1|10839.1|10849|10845|10859.5|10855.5|10839.1|10835.1|3042
1583805600000|2020-03-10 02:00:00|10850|10846|10854|10850|10871|10867|10846|10842|2763
1583805900000|2020-03-10 02:05:00|10852|10848|10857|10853|10863.5|10859.5|10837|10833|2982
1583806200000|2020-03-10 02:10:00|10856|10852|10826|10822|10856.5|10852.5|10808|10804|6509
1583806500000|2020-03-10 02:15:00|10825.5|10821.5|10817.5|10813.5|10825.5|10821.5|10802|10798|3985
1583806800000|2020-03-10 02:20:00|10817|10813|10829|10825|10846.5|10842.5|10810|10806|3950
1583807100000|2020-03-10 02:25:00|10828.5|10824.5|10819|10815|10833|10829|10813|10809|2157
1583807400000|2020-03-10 02:30:00|10817|10813|10828|10824|10837|10833|10806|10802|2886
1583807700000|2020-03-10 02:35:00|10829|10825|10793|10789|10830|10826|10792|10788|4391
1583808000000|2020-03-10 02:40:00|10794.5|10790.5|10782|10778|10803|10799|10782|10778|4292
1583808300000|2020-03-10 02:45:00|10783|10779|10799|10795|10801|10797|10781|10777|2028
1583808600000|2020-03-10 02:50:00|10798.5|10794.5|10818|10814|10818|10814|10796|10792|2443
1583808900000|2020-03-10 02:55:00|10817.5|10813.5|10827.5|10823.5|10834.5|10830.5|10817.5|10813.5|2944
1583809200000|2020-03-10 03:00:00|10827|10823|10839.5|10835.5|10842|10838|10818|10814|2863
1583809500000|2020-03-10 03:05:00|10839|10835|10840|10836|10845|10841|10832|10828|2154
1583809800000|2020-03-10 03:10:00|10839|10835|10853|10849|10856|10852|10832.5|10828.5|2622
1583810100000|2020-03-10 03:15:00|10854|10850|10874|10870|10875|10871|10854|10850|3507
1583810400000|2020-03-10 03:20:00|10875|10871|10877.5|10873.5|10885.5|10881.5|10872|10868|2627
1583810700000|2020-03-10 03:25:00|10878|10874|10901|10897|10901|10897|10878|10874|2985
1583811000000|2020-03-10 03:30:00|10899|10895|10897.5|10893.5|10899|10895|10885.5|10881.5|2489
1583811300000|2020-03-10 03:35:00|10897|10893|10921|10917|10921|10917|10897|10893|3534
1583811600000|2020-03-10 03:40:00|10922|10918|10940|10936|10940|10936|10920|10916|3827
1583811900000|2020-03-10 03:45:00|10940.5|10936.5|10960.5|10956.5|10963.5|10959.5|10938|10934|4368
1583812200000|2020-03-10 03:50:00|10960|10956|10958|10954|10979|10975|10953.5|10949.5|4415
1583812500000|2020-03-10 03:55:00|10958.5|10954.5|10956|10952|10961|10957|10946|10942|2494
1583812800000|2020-03-10 04:00:00|10955.5|10951.5|10944|10940|10957|10953|10940|10936|2444
1583813100000|2020-03-10 04:05:00|10944.5|10940.5|10939|10935|10955|10951|10939|10935|1532
1583813400000|2020-03-10 04:10:00|10938|10934|10949|10945|10950|10946|10938|10934|1318
1583813700000|2020-03-10 04:15:00|10949.5|10945.5|10945|10941|10956|10952|10944|10940|1551
1583814000000|2020-03-10 04:20:00|10945.5|10941.5|10951|10947|10952|10948|10942.5|10938.5|982
1583814300000|2020-03-10 04:25:00|10953|10949|10947|10943|10960|10956|10947|10943|1602
1583814600000|2020-03-10 04:30:00|10947.5|10943.5|10927|10923|10948|10944|10924|10920|2558
1583814900000|2020-03-10 04:35:00|10926|10922|10917|10913|10933|10929|10914|10910|1996
1583815200000|2020-03-10 04:40:00|10918|10914|10919|10915|10924|10920|10916|10912|1734
1583815500000|2020-03-10 04:45:00|10918|10914|10930|10926|10933|10929|10914|10910|1586
1583815800000|2020-03-10 04:50:00|10929|10925|10937|10933|10937|10933|10926|10922|1452
1583816100000|2020-03-10 04:55:00|10938|10934|10928|10924|10939|10935|10928|10924|1234
1583816400000|2020-03-10 05:00:00|10929|10925|10947.5|10943.5|10959|10955|10929|10925|3032
1583816700000|2020-03-10 05:05:00|10948|10944|10960.5|10956.5|10961|10957|10947|10943|1925
1583817000000|2020-03-10 05:10:00|10960|10956|10985.5|10981.5|10986|10982|10960|10956|2608
1583817300000|2020-03-10 05:15:00|10986|10982|10987.5|10983.5|10997|10993|10980.5|10976.5|3805
1583817600000|2020-03-10 05:20:00|10988|10984|10989|10985|10991|10987|10981|10977|2185
1583817900000|2020-03-10 05:25:00|10988|10984|10978|10974|10993|10989|10977|10973|3055
1583818200000|2020-03-10 05:30:00|10978.5|10974.5|10986|10982|10993|10989|10978|10974|2689
1583818500000|2020-03-10 05:35:00|10985|10981|10988|10984|10989|10985|10983|10979|2179
1583818800000|2020-03-10 05:40:00|10988.5|10984.5|10985|10981|10989|10985|10982|10978|3209
1583819100000|2020-03-10 05:45:00|10989.8|10975.8|10989.5|10975.5|10991.8|10977.8|10978.6|10964.6|0
1583819400000|2020-03-10 05:50:00|10989.1|10975.1|10980|10966|10996.2|10982.2|10979.6|10965.6|0
1583819700000|2020-03-10 05:55:00|10981.8|10967.8|10995.2|10981.2|10996.8|10982.8|10978.8|10964.8|0
1583820000000|2020-03-10 06:00:00|10994.3|10980.3|10982.4|10968.4|10994.3|10980.3|10976.1|10962.1|0
1583820300000|2020-03-10 06:05:00|10982.2|10968.2|10961.9|10947.9|10986.5|10972.5|10954.4|10940.4|0
1583820600000|2020-03-10 06:10:00|10961.5|10947.5|10977.3|10963.3|10978.9|10964.9|10961.5|10947.5|0
1583820900000|2020-03-10 06:15:00|10975.5|10961.5|10970.7|10956.7|10983.5|10969.5|10965.2|10951.2|0
1583821200000|2020-03-10 06:20:00|10970.6|10956.6|10960.9|10946.9|10971.2|10957.2|10960.4|10946.4|0
1583821500000|2020-03-10 06:25:00|10960.4|10946.4|10968.7|10954.7|10969.2|10955.2|10959.9|10945.9|0
1583821800000|2020-03-10 06:30:00|10969|10955|10981|10967|10981.7|10967.7|10968.5|10954.5|0
1583822100000|2020-03-10 06:35:00|10980.7|10966.7|10979.1|10965.1|10985.4|10971.4|10979.1|10965.1|0
1583822400000|2020-03-10 06:40:00|10979.2|10965.2|10977.6|10963.6|10982.7|10968.7|10976.2|10962.2|0
1583822700000|2020-03-10 06:45:00|10977.3|10963.3|10974.4|10960.4|10978.4|10964.4|10969.8|10955.8|0
1583823000000|2020-03-10 06:50:00|10974.5|10960.5|10987.9|10973.9|10990.4|10976.4|10973.7|10959.7|0
1583823300000|2020-03-10 06:55:00|10988|10974|10977|10963|10988.2|10974.2|10975.4|10961.4|0
1583823600000|2020-03-10 07:00:00|10976.8|10962.8|10957.5|10951.5|10976.8|10962.8|10954|10948|1619
1583823900000|2020-03-10 07:05:00|10958|10952|10945|10939|10958|10952|10938|10932|1243
1583824200000|2020-03-10 07:10:00|10946|10940|10941|10935|10949|10943|10935|10929|935
1583824500000|2020-03-10 07:15:00|10940|10934|10930|10924|10941.5|10935.5|10930|10924|864
1583824800000|2020-03-10 07:20:00|10929.5|10923.5|10911|10905|10929.5|10923.5|10909|10903|1670
1583825100000|2020-03-10 07:25:00|10910|10904|10922.5|10916.5|10925|10919|10909|10903|1094
1583825400000|2020-03-10 07:30:00|10922|10916|10935|10929|10939.5|10933.5|10917|10911|1156
1583825700000|2020-03-10 07:35:00|10934|10928|10933|10927|10938.5|10932.5|10932|10926|486
1583826000000|2020-03-10 07:40:00|10932|10926|10925|10919|10932|10926|10919.5|10913.5|628
1583826300000|2020-03-10 07:45:00|10926|10920|10923|10917|10932|10926|10920|10914|599
1583826600000|2020-03-10 07:50:00|10924|10918|10921.5|10915.5|10925|10919|10913|10907|785
1583826900000|2020-03-10 07:55:00|10922|10916|10922.5|10916.5|10930|10924|10914|10908|695
1583827200000|2020-03-10 08:00:00|10923|10917|10912|10906|10923|10917|10909|10903|1068
1583827500000|2020-03-10 08:05:00|10911|10905|10924|10918|10929.5|10923.5|10910|10904|861
1583827800000|2020-03-10 08:10:00|10925|10919|10901|10895|10927.5|10921.5|10901|10895|1403
1583828100000|2020-03-10 08:15:00|10902|10896|10915|10909|10918|10912|10899|10893|1087
1583828400000|2020-03-10 08:20:00|10915.5|10909.5|10923|10917|10923.5|10917.5|10909.5|10903.5|666
1583828700000|2020-03-10 08:25:00|10923.5|10917.5|10924|10918|10927|10921|10920|10914|854
1583829000000|2020-03-10 08:30:00|10924.5|10918.5|10928|10922|10932|10926|10921|10915|674
1583829300000|2020-03-10 08:35:00|10927|10921|10936|10930|10940|10934|10926|10920|763
1583829600000|2020-03-10 08:40:00|10937|10931|10947.5|10941.5|10948|10942|10936|10930|900
1583829900000|2020-03-10 08:45:00|10947|10941|10941|10935|10948|10942|10938.5|10932.5|612
1583830200000|2020-03-10 08:50:00|10942|10936|10952|10946|10956|10950|10934.5|10928.5|1118
1583830500000|2020-03-10 08:55:00|10951.5|10945.5|10965.5|10959.5|10966|10960|10950|10944|1039
1583830800000|2020-03-10 09:00:00|10966|10960|10960|10954|10966|10960|10957|10951|845
1583831100000|2020-03-10 09:05:00|10960.5|10954.5|10949.5|10943.5|10960.5|10954.5|10948.5|10942.5|665
1583831400000|2020-03-10 09:10:00|10950|10944|10946|10940|10952|10946|10943|10937|498
1583831700000|2020-03-10 09:15:00|10947|10941|10961|10955|10962|10956|10946.5|10940.5|625
1583832000000|2020-03-10 09:20:00|10960|10954|10963|10957|10973|10967|10954|10948|1001
1583832300000|2020-03-10 09:25:00|10964|10958|10968.5|10962.5|10968.5|10962.5|10962|10956|544
1583832600000|2020-03-10 09:30:00|10969|10963|10976|10970|10980|10974|10967|10961|874
1583832900000|2020-03-10 09:35:00|10977|10971|10988|10982|10994|10988|10977|10971|1061
1583833200000|2020-03-10 09:40:00|10988.5|10982.5|10986.5|10980.5|10997|10991|10986|10980|884
1583833500000|2020-03-10 09:45:00|10986|10980|10989|10983|10993|10987|10983|10977|698
1583833800000|2020-03-10 09:50:00|10988.5|10982.5|10981|10975|10994.5|10988.5|10981|10975|694
1583834100000|2020-03-10 09:55:00|10980.5|10974.5|10991|10985|10992|10986|10978|10972|637
1583834400000|2020-03-10 10:00:00|10990.5|10984.5|10980|10974|10991|10985|10974|10968|573
1583834700000|2020-03-10 10:05:00|10980.5|10974.5|10982|10976|10986|10980|10979|10973|353
1583835000000|2020-03-10 10:10:00|10983|10977|10988|10982|10993|10987|10982|10976|733
1583835300000|2020-03-10 10:15:00|10988.5|10982.5|10983|10977|10989|10983|10976|10970|441
1583835600000|2020-03-10 10:20:00|10983.5|10977.5|10974.5|10968.5|10984.5|10978.5|10974|10968|327
1583835900000|2020-03-10 10:25:00|10974|10968|10980|10974|10982|10976|10974|10968|323
1583836200000|2020-03-10 10:30:00|10979.5|10973.5|10980|10974|10987|10981|10974|10968|450
1583836500000|2020-03-10 10:35:00|10979.5|10973.5|10979|10973|10980|10974|10970|10964|491
1583836800000|2020-03-10 10:40:00|10979.5|10973.5|10988|10982|10988|10982|10978.5|10972.5|608
1583837100000|2020-03-10 10:45:00|10988.5|10982.5|10994|10988|10996.5|10990.5|10988.5|10982.5|816
1583837400000|2020-03-10 10:50:00|10995|10989|10995.5|10989.5|10997|10991|10992|10986|555
1583837700000|2020-03-10 10:55:00|10996|10990|10989|10983|10997|10991|10987|10981|631
1583838000000|2020-03-10 11:00:00|10988|10982|10984|10978|10989.5|10983.5|10984|10978|498
1583838300000|2020-03-10 11:05:00|10983|10977|10985|10979|10988|10982|10981.5|10975.5|321
1583838600000|2020-03-10 11:10:00|10985.5|10979.5|10985|10979|10991.5|10985.5|10983.5|10977.5|497
1583838900000|2020-03-10 11:15:00|10985.5|10979.5|10982|10976|10986.5|10980.5|10981|10975|357
1583839200000|2020-03-10 11:20:00|10981.5|10975.5|10983|10977|10984|10978|10978|10972|436
1583839500000|2020-03-10 11:25:00|10981|10975|10982|10976|10985|10979|10978|10972|283
1583839800000|2020-03-10 11:30:00|10982.5|10976.5|10985|10979|10989|10983|10982.5|10976.5|286
1583840100000|2020-03-10 11:35:00|10984.5|10978.5|10987|10981|10990|10984|10982|10976|245
1583840400000|2020-03-10 11:40:00|10986.5|10980.5|10981.5|10975.5|10988|10982|10981.5|10975.5|143
1583840700000|2020-03-10 11:45:00|10982|10976|10977|10971|10982|10976|10975.5|10969.5|452
1583841000000|2020-03-10 11:50:00|10976.5|10970.5|10978.5|10972.5|10981.5|10975.5|10976|10970|219
1583841300000|2020-03-10 11:55:00|10979|10973|10979.5|10973.5|10985|10979|10977|10971|291
1583841600000|2020-03-10 12:00:00|10980|10974|10987|10981|10988|10982|10980|10974|250
1583841900000|2020-03-10 12:05:00|10986.5|10980.5|10970|10964|10987|10981|10970|10964|963
1583842200000|2020-03-10 12:10:00|10970.5|10964.5|10973|10967|10977|10971|10961|10955|1239
1583842500000|2020-03-10 12:15:00|10973.5|10967.5|10964.5|10958.5|10973.5|10967.5|10959|10953|725
1583842800000|2020-03-10 12:20:00|10965|10959|10963.5|10957.5|10967|10961|10959|10953|512
1583843100000|2020-03-10 12:25:00|10963|10957|10953|10947|10968|10962|10953|10947|612
1583843400000|2020-03-10 12:30:00|10952|10946|10954|10948|10960.5|10954.5|10948.5|10942.5|948
1583843700000|2020-03-10 12:35:00|10955|10949|10952|10946|10956|10950|10947.5|10941.5|602
1583844000000|2020-03-10 12:40:00|10953|10947|10943.5|10937.5|10955|10949|10940.5|10934.5|885
1583844300000|2020-03-10 12:45:00|10944|10938|10960.5|10954.5|10962|10956|10943|10937|654
1583844600000|2020-03-10 12:50:00|10961|10955|10971.5|10965.5|10976|10970|10956|10950|1639
1583844900000|2020-03-10 12:55:00|10972|10966|10962.5|10956.5|10972|10966|10960|10954|491
1583845200000|2020-03-10 13:00:00|10961|10955|10958|10952|10971|10965|10958|10952|558
1583845500000|2020-03-10 13:05:00|10957|10951|10956|10950|10964|10958|10955.5|10949.5|428
1583845800000|2020-03-10 13:10:00|10955.5|10949.5|10963|10957|10966.5|10960.5|10954|10948|363
1583846100000|2020-03-10 13:15:00|10962.5|10956.5|10964.5|10958.5|10965|10959|10954.5|10948.5|396
1583846400000|2020-03-10 13:20:00|10965|10959|10967|10961|10973|10967|10965|10959|554
1583846700000|2020-03-10 13:25:00|10968|10962|10971.5|10965.5|10973|10967|10966|10960|269
1583847000000|2020-03-10 13:30:00|10971|10965|10979|10973|10986|10980|10963|10957|1688
1583847300000|2020-03-10 13:35:00|10979.5|10973.5|10960|10954|10981.5|10975.5|10954|10948|1510
1583847600000|2020-03-10 13:40:00|10959|10953|10950|10944|10960|10954|10941.5|10935.5|1440
1583847900000|2020-03-10 13:45:00|10949|10943|10947|10941|10958|10952|10936.5|10930.5|1496
1583848200000|2020-03-10 13:50:00|10946|10940|10952|10946|10957|10951|10938|10932|1100
1583848500000|2020-03-10 13:55:00|10952.5|10946.5|10951|10945|10961.5|10955.5|10945|10939|1222
1583848800000|2020-03-10 14:00:00|10950|10944|10956|10950|10958|10952|10942|10936|699
1583849100000|2020-03-10 14:05:00|10955|10949|10978|10972|10981|10975|10948|10942|1890
1583849400000|2020-03-10 14:10:00|10977|10971|10983|10977|10987|10981|10977|10971|1141
1583849700000|2020-03-10 14:15:00|10982.5|10976.5|10980|10974|10986|10980|10970|10964|1160
1583850000000|2020-03-10 14:20:00|10981|10975|10972|10966|10990|10984|10971|10965|1282
1583850300000|2020-03-10 14:25:00|10973|10967|10966|10960|10973|10967|10966|10960|767
1583850600000|2020-03-10 14:30:00|10967|10961|10963|10957|10969|10963|10954|10948|981
1583850900000|2020-03-10 14:35:00|10963.5|10957.5|10957.5|10951.5|10969|10963|10953|10947|999
1583851200000|2020-03-10 14:40:00|10957|10951|10955|10949|10959.5|10953.5|10950|10944|885
1583851500000|2020-03-10 14:45:00|10954|10948|10939|10933|10957.5|10951.5|10939|10933|1138
1583851800000|2020-03-10 14:50:00|10940|10934|10931|10925|10946|10940|10928|10922|1578
1583852100000|2020-03-10 14:55:00|10930|10924|10933|10927|10951|10945|10929|10923|1441
1583852400000|2020-03-10 15:00:00|10933.5|10927.5|10932.5|10926.5|10940|10934|10923|10917|1339
1583852700000|2020-03-10 15:05:00|10932|10926|10949|10943|10952|10946|10929|10923|1093
1583853000000|2020-03-10 15:10:00|10948|10942|10928|10922|10950|10944|10927|10921|1122
1583853300000|2020-03-10 15:15:00|10927.5|10921.5|10914|10908|10938|10932|10914|10908|1519
1583853600000|2020-03-10 15:20:00|10915.5|10909.5|10903|10897|10921|10915|10903|10897|1840
1583853900000|2020-03-10 15:25:00|10902|10896|10892|10886|10918.5|10912.5|10878|10872|3986
1583854200000|2020-03-10 15:30:00|10891|10885|10893|10887|10904.5|10898.5|10883|10877|2016
1583854500000|2020-03-10 15:35:00|10891.5|10885.5|10888.5|10882.5|10896.5|10890.5|10881|10875|1900
1583854800000|2020-03-10 15:40:00|10889|10883|10912.5|10906.5|10913|10907|10882|10876|1972
1583855100000|2020-03-10 15:45:00|10913|10907|10914.5|10908.5|10928|10922|10907|10901|1769
1583855400000|2020-03-10 15:50:00|10914|10908|10896|10890|10919|10913|10888.5|10882.5|1361
1583855700000|2020-03-10 15:55:00|10895.5|10889.5|10898.5|10892.5|10912|10906|10890|10884|1084
1583856000000|2020-03-10 16:00:00|10899|10893|10916|10910|10926|10920|10898.5|10892.5|1373
1583856300000|2020-03-10 16:05:00|10916.5|10910.5|10917.5|10911.5|10923.5|10917.5|10909|10903|859
1583856600000|2020-03-10 16:10:00|10917|10911|10931|10925|10937|10931|10916.5|10910.5|1159
1583856900000|2020-03-10 16:15:00|10930|10924|10927|10921|10939|10933|10922|10916|944
1583857200000|2020-03-10 16:20:00|10927.5|10921.5|10922|10916|10928|10922|10912|10906|832
1583857500000|2020-03-10 16:25:00|10921.5|10915.5|10901|10895|10923|10917|10899.5|10893.5|843
1583857800000|2020-03-10 16:30:00|10900|10894|10896|10890|10904.5|10898.5|10888|10882|1100
1583858100000|2020-03-10 16:35:00|10895.5|10889.5|10903|10897|10905|10899|10887|10881|779
1583858400000|2020-03-10 16:40:00|10903.5|10897.5|10915|10909|10915|10909|10889|10883|768
1583858700000|2020-03-10 16:45:00|10914|10908|10904.5|10898.5|10917|10911|10903|10897|516
1583859000000|2020-03-10 16:50:00|10905|10899|10917.5|10911.5|10919|10913|10899|10893|521
1583859300000|2020-03-10 16:55:00|10918|10912|10909|10903|10920|10914|10908.5|10902.5|375
1583859600000|2020-03-10 17:00:00|10909.5|10903.5|10902.5|10896.5|10909.5|10903.5|10897|10891|537
1583859900000|2020-03-10 17:05:00|10902|10896|10923.5|10917.5|10925|10919|10898|10892|843
1583860200000|2020-03-10 17:10:00|10923|10917|10924.5|10918.5|10927|10921|10915|10909|483
1583860500000|2020-03-10 17:15:00|10925|10919|10936|10930|10936|10930|10915|10909|983
1583860800000|2020-03-10 17:20:00|10934.5|10928.5|10930|10924|10941|10935|10928|10922|610
1583861100000|2020-03-10 17:25:00|10929.5|10923.5|10924|10918|10930|10924|10920|10914|358
1583861400000|2020-03-10 17:30:00|10924.5|10918.5|10933|10927|10934|10928|10920|10914|454
1583861700000|2020-03-10 17:35:00|10934|10928|10921.5|10915.5|10934|10928|10915|10909|373
1583862000000|2020-03-10 17:40:00|10922|10916|10919.5|10913.5|10926.5|10920.5|10915|10909|262
1583862300000|2020-03-10 17:45:00|10920|10914|10913.5|10907.5|10920|10914|10910|10904|318
1583862600000|2020-03-10 17:50:00|10914|10908|10910|10904|10918|10912|10907|10901|252
1583862900000|2020-03-10 17:55:00|10909.5|10903.5|10909.5|10903.5|10915.5|10909.5|10904|10898|236
1583863200000|2020-03-10 18:00:00|10909|10903|10904|10898|10909|10903|10898.5|10892.5|375
1583863500000|2020-03-10 18:05:00|10903.5|10897.5|10916.5|10910.5|10918|10912|10898.5|10892.5|340
1583863800000|2020-03-10 18:10:00|10916|10910|10921.5|10915.5|10924|10918|10912|10906|359
1583864100000|2020-03-10 18:15:00|10923|10917|10922.5|10916.5|10927|10921|10918|10912|232
1583864400000|2020-03-10 18:20:00|10923|10917|10914.5|10908.5|10928.5|10922.5|10914|10908|292
1583864700000|2020-03-10 18:25:00|10914|10908|10927.5|10921.5|10929|10923|10912|10906|323
1583865000000|2020-03-10 18:30:00|10928|10922|10938|10932|10940|10934|10925.5|10919.5|521
1583865300000|2020-03-10 18:35:00|10938.5|10932.5|10940.5|10934.5|10947|10941|10938.5|10932.5|473
1583865600000|2020-03-10 18:40:00|10941|10935|10962|10956|10963|10957|10940|10934|826
1583865900000|2020-03-10 18:45:00|10961.5|10955.5|10980.5|10974.5|10983|10977|10960|10954|936
1583866200000|2020-03-10 18:50:00|10981.5|10975.5|10974|10968|10981.5|10975.5|10959.5|10953.5|555
1583866500000|2020-03-10 18:55:00|10974.5|10968.5|10972.5|10966.5|10979.5|10973.5|10967|10961|362
1583866800000|2020-03-10 19:00:00|10973|10967|10988|10982|10990|10984|10970|10964|735
1583867100000|2020-03-10 19:05:00|10988.5|10982.5|10991.5|10985.5|10994.5|10988.5|10984.5|10978.5|592
1583867400000|2020-03-10 19:10:00|10992|10986|11000.5|10994.5|11002|10996|10991|10985|765
1583867700000|2020-03-10 19:15:00|11001.5|10995.5|11019.5|11013.5|11024|11018|10996|10990|878
1583868000000|2020-03-10 19:20:00|11020|11014|11025|11019|11032|11026|11014|11008|703
1583868300000|2020-03-10 19:25:00|11024|11018|11015|11009|11025|11019|11008.5|11002.5|373
1583868600000|2020-03-10 19:30:00|11016|11010|11013.5|11007.5|11029|11023|11009|11003|537
1583868900000|2020-03-10 19:35:00|11013|11007|11029|11023|11033|11027|11013|11007|654
1583869200000|2020-03-10 19:40:00|11031|11025|11023.5|11017.5|11033|11027|11020.5|11014.5|396
1583869500000|2020-03-10 19:45:00|11025|11019|11034.5|11028.5|11036|11030|11023.5|11017.5|430
1583869800000|2020-03-10 19:50:00|11033.5|11027.5|11046|11040|11046|11040|11033.5|11027.5|603
1583870100000|2020-03-10 19:55:00|11046.5|11040.5|11044.5|11038.5|11052|11046|11041.5|11035.5|534
1583870400000|2020-03-10 20:00:00|11045.5|11039.5|11045.5|11039.5|11050|11044|11045|11039|194
1583870700000|2020-03-10 20:05:00|11045|11039|11045|11039|11048|11042|11041|11035|233
1583871000000|2020-03-10 20:10:00|11044.5|11038.5|11042.5|11036.5|11044.5|11038.5|11038|11032|302
1583871300000|2020-03-10 20:15:00|11042|11036|11041|11035|11042|11036|11039|11033|70
1583871600000|2020-03-10 20:20:00|11042|11036|11045|11039|11046|11040|11041.5|11035.5|92
1583871900000|2020-03-10 20:25:00|11045.5|11039.5|11046|11040|11048|11042|11045|11039|105
1583872200000|2020-03-10 20:30:00|11045|11039|11047|11041|11047|11041|11043.5|11037.5|103
1583872500000|2020-03-10 20:35:00|11048|11042|11045.5|11039.5|11048.5|11042.5|11045|11039|129
1583872800000|2020-03-10 20:40:00|11045|11039|11044.5|11038.5|11046|11040|11043|11037|79
1583873100000|2020-03-10 20:45:00|11045.5|11039.5|11048|11042|11048|11042|11043|11037|109
1583873400000|2020-03-10 20:50:00|11047.5|11041.5|11046|11040|11048|11042|11045.5|11039.5|90
1583873700000|2020-03-10 20:55:00|11046.5|11040.5|11048.5|11042.5|11049|11043|11045|11039|163
1583874000000|2020-03-10 21:00:00|11052.7|11038.7|11049.2|11035.2|11052.7|11038.7|11047|11033|0
1583874300000|2020-03-10 21:05:00|11049.3|11035.3|11046.5|11032.5|11049.3|11035.3|11045.3|11031.3|0
1583874600000|2020-03-10 21:10:00|11046.1|11032.1|11044.6|11030.6|11047|11033|11044.5|11030.5|0
1583874900000|2020-03-10 21:15:00|11044.4|11030.4|11043.1|11029.1|11044.5|11030.5|11043|11029|0
1583875200000|2020-03-10 21:20:00|11043.3|11029.3|11040.3|11026.3|11043.3|11029.3|11039.1|11025.1|0
1583875500000|2020-03-10 21:25:00|11040|11026|11038.2|11024.2|11040|11026|11036|11022|0
1583875800000|2020-03-10 21:30:00|11038.7|11024.7|11038.9|11024.9|11038.9|11024.9|11036.3|11022.3|0
1583876100000|2020-03-10 21:35:00|11038.2|11024.2|11039|11025|11039.2|11025.2|11037.9|11023.9|0
1583876400000|2020-03-10 21:40:00|11039.1|11025.1|11035|11021|11039.7|11025.7|11033.9|11019.9|0
1583876700000|2020-03-10 21:45:00|11035.6|11021.6|11036.7|11022.7|11041|11027|11035.6|11021.6|0
1583877000000|2020-03-10 21:50:00|11037.5|11023.5|11019.3|11005.3|11037.5|11023.5|11019.3|11005.3|0
1583877300000|2020-03-10 21:55:00|11016.8|11002.8|11021.4|11007.4|11027|11013|11015.8|11001.8|0
1583877600000|2020-03-10 22:00:00|11000.3|10986.3|10989.5|10975.5|11030.6|11016.6|10986.1|10972.1|0
1583877900000|2020-03-10 22:05:00|10989.9|10975.9|10984.2|10970.2|10998|10984|10971.5|10957.5|0
1583878200000|2020-03-10 22:10:00|10984.5|10970.5|10964.5|10950.5|10986.1|10972.1|10964.5|10950.5|0
1583878500000|2020-03-10 22:15:00|10963.4|10949.4|10940.5|10926.5|10970.5|10956.5|10940.1|10926.1|0
1583878800000|2020-03-10 22:20:00|10940.9|10926.9|10966.3|10952.3|10966.7|10952.7|10939|10925|0
1583879100000|2020-03-10 22:25:00|10967.1|10953.1|10965.6|10951.6|10982.5|10968.5|10956|10942|0
1583879400000|2020-03-10 22:30:00|10965.3|10951.3|10974.5|10960.5|10980.2|10966.2|10962.5|10948.5|0
1583879700000|2020-03-10 22:35:00|10974.9|10960.9|10976.8|10962.8|10978.3|10964.3|10967.6|10953.6|0
1583880000000|2020-03-10 22:40:00|10977.2|10963.2|10970.6|10956.6|10985.6|10971.6|10970.6|10956.6|0
1583880300000|2020-03-10 22:45:00|10971|10957|10933.4|10919.4|10974.5|10960.5|10928|10914|0
1583880600000|2020-03-10 22:50:00|10934.9|10920.9|10920.7|10906.7|10942.2|10928.2|10916.8|10902.8|0
1583880900000|2020-03-10 22:55:00|10921.8|10907.8|10930.3|10916.3|10934.1|10920.1|10915.3|10901.3|0
1583881200000|2020-03-10 23:00:00|10932.2|10918.2|10936.8|10922.8|10955.3|10941.3|10924.1|10910.1|0
1583881500000|2020-03-10 23:05:00|10938.4|10924.4|10923.8|10909.8|10938.4|10924.4|10919.5|10905.5|0
1583881800000|2020-03-10 23:10:00|10922.2|10908.2|10916.8|10902.8|10922.2|10908.2|10914.1|10900.1|0
1583882100000|2020-03-10 23:15:00|10917.2|10903.2|10917.6|10903.6|10923.8|10909.8|10915.3|10901.3|0
1583882400000|2020-03-10 23:20:00|10917.2|10903.2|10915.3|10901.3|10923.8|10909.8|10914.5|10900.5|0
1583882700000|2020-03-10 23:25:00|10914.9|10900.9|10915.3|10901.3|10923|10909|10909.9|10895.9|0
1583883000000|2020-03-10 23:30:00|10916.1|10902.1|10900.3|10886.3|10923.8|10909.8|10897.6|10883.6|0
1583883300000|2020-03-10 23:35:00|10901.1|10887.1|10885.8|10871.8|10904.6|10890.6|10885.8|10871.8|0
1583883600000|2020-03-10 23:40:00|10885.4|10871.4|10862.8|10848.8|10889.7|10875.7|10862.8|10848.8|0
1583883900000|2020-03-10 23:45:00|10863.5|10849.5|10861.2|10847.2|10872|10858|10852.7|10838.7|0
1583884200000|2020-03-10 23:50:00|10861.6|10847.6|10873.6|10859.6|10876.6|10862.6|10854.3|10840.3|0
1583884500000|2020-03-10 23:55:00|10874.4|10860.4|10896.7|10882.7|10899.8|10885.8|10872.5|10858.5|0
1583884800000|2020-03-11 00:00:00|10897.1|10883.1|10895.5|10881.5|10902.9|10888.9|10876.3|10862.3|0
1583885100000|2020-03-11 00:05:00|10896.2|10882.2|10896.4|10882.4|10904.1|10890.1|10881|10867|0
1583885400000|2020-03-11 00:10:00|10895.2|10881.2|10935.1|10921.1|10941.6|10927.6|10895.2|10881.2|0
1583885700000|2020-03-11 00:15:00|10934.3|10920.3|10890.1|10876.1|10934.7|10920.7|10874.1|10860.1|0
1583886000000|2020-03-11 00:20:00|10889.7|10875.7|10894.3|10880.3|10912.4|10898.4|10886|10872|0
1583886300000|2020-03-11 00:25:00|10894.1|10880.1|10889.7|10875.7|10899.7|10885.7|10886.3|10872.3|0
1583886600000|2020-03-11 00:30:00|10887.9|10873.9|10853.1|10839.1|10894.7|10880.7|10849.2|10835.2|0
1583886900000|2020-03-11 00:35:00|10852.7|10838.7|10869|10855|10871.6|10857.6|10846.9|10832.9|0
1583887200000|2020-03-11 00:40:00|10868.8|10854.8|10870.6|10856.6|10901.2|10887.2|10849.5|10835.5|0
1583887500000|2020-03-11 00:45:00|10980.5|10976.5|10963.5|10959.5|10980.5|10976.5|10930|10926|8391
1583887800000|2020-03-11 00:50:00|10964|10960|10953.1|10949.1|10964|10960|10950|10946|2138
1583888100000|2020-03-11 00:55:00|10951.6|10947.6|10979.1|10975.1|10979.1|10975.1|10951.1|10947.1|2806
1583888400000|2020-03-11 01:00:00|10978.1|10974.1|11009.1|11005.1|11016.1|11012.1|10968.1|10964.1|8745
1583888700000|2020-03-11 01:05:00|11008.1|11004.1|11024.1|11020.1|11027.1|11023.1|10997.1|10993.1|5732
1583889000000|2020-03-11 01:10:00|11025.1|11021.1|11012.1|11008.1|11030.6|11026.6|11004.1|11000.1|5678
1583889300000|2020-03-11 01:15:00|11011.1|11007.1|10989.6|10985.6|11014.1|11010.1|10979.6|10975.6|5940
1583889600000|2020-03-11 01:20:00|10990.1|10986.1|10988.1|10984.1|10997.1|10993.1|10972.1|10968.1|4609
1583889900000|2020-03-11 01:25:00|10987.1|10983.1|10959.1|10955.1|10988.1|10984.1|10957.1|10953.1|4726
1583890200000|2020-03-11 01:30:00|10959.6|10955.6|10973.6|10969.6|10974.1|10970.1|10956.1|10952.1|4248
1583890500000|2020-03-11 01:35:00|10974.1|10970.1|10940.1|10936.1|10977.1|10973.1|10940.1|10936.1|5564
1583890800000|2020-03-11 01:40:00|10939.1|10935.1|10940.6|10936.6|10951.1|10947.1|10935.6|10931.6|4396
1583891100000|2020-03-11 01:45:00|10941.1|10937.1|10969.1|10965.1|10971.6|10967.6|10938.1|10934.1|4074
1583891400000|2020-03-11 01:50:00|10968.6|10964.6|10973.1|10969.1|10991.1|10987.1|10961.1|10957.1|5307
1583891700000|2020-03-11 01:55:00|10972.6|10968.6|10968.6|10964.6|10981.1|10977.1|10963.6|10959.6|2264
1583892000000|2020-03-11 02:00:00|10969.1|10965.1|10962.1|10958.1|10969.1|10965.1|10946.1|10942.1|3565
1583892300000|2020-03-11 02:05:00|10961.1|10957.1|10952.1|10948.1|10963.1|10959.1|10950.1|10946.1|2066
1583892600000|2020-03-11 02:10:00|10951.1|10947.1|10962.1|10958.1|10970.1|10966.1|10945.6|10941.6|2794
1583892900000|2020-03-11 02:15:00|10962.6|10958.6|10960.1|10956.1|10963.6|10959.6|10941.1|10937.1|3432
1583893200000|2020-03-11 02:20:00|10959.1|10955.1|10982.1|10978.1|10982.1|10978.1|10959.1|10955.1|3325
1583893500000|2020-03-11 02:25:00|10982.6|10978.6|10992.1|10988.1|10996.1|10992.1|10978.1|10974.1|3863
1583893800000|2020-03-11 02:30:00|10991.1|10987.1|10975.1|10971.1|10993.1|10989.1|10969.1|10965.1|2980
1583894100000|2020-03-11 02:35:00|10976.1|10972.1|10977.1|10973.1|10986.1|10982.1|10973.1|10969.1|2142
1583894400000|2020-03-11 02:40:00|10978.1|10974.1|10977.1|10973.1|10989.1|10985.1|10975.1|10971.1|1458
1583894700000|2020-03-11 02:45:00|10979.1|10975.1|10973.6|10969.6|10979.1|10975.1|10964.1|10960.1|2169
1583895000000|2020-03-11 02:50:00|10974.1|10970.1|10976.1|10972.1|10976.1|10972.1|10965.1|10961.1|1473
1583895300000|2020-03-11 02:55:00|10976.6|10972.6|10972.1|10968.1|10982.1|10978.1|10966.6|10962.6|1473
1583895600000|2020-03-11 03:00:00|10971.1|10967.1|10963.1|10959.1|10971.1|10967.1|10953.1|10949.1|2792
1583895900000|2020-03-11 03:05:00|10962.6|10958.6|10974.1|10970.1|10976.1|10972.1|10958.1|10954.1|1648
1583896200000|2020-03-11 03:10:00|10975.1|10971.1|10966.1|10962.1|10976.1|10972.1|10964.1|10960.1|1047
1583896500000|2020-03-11 03:15:00|10967.1|10963.1|10970.1|10966.1|10976.1|10972.1|10964.1|10960.1|753
1583896800000|2020-03-11 03:20:00|10971.1|10967.1|10968.1|10964.1|10973.1|10969.1|10960.1|10956.1|1086
1583897100000|2020-03-11 03:25:00|10968.6|10964.6|10959.1|10955.1|10973.1|10969.1|10958.1|10954.1|1219
1583897400000|2020-03-11 03:30:00|10958.1|10954.1|10947.1|10943.1|10959.6|10955.6|10943.1|10939.1|2540
1583897700000|2020-03-11 03:35:00|10946.1|10942.1|10937.1|10933.1|10947.1|10943.1|10937.1|10933.1|1924
1583898000000|2020-03-11 03:40:00|10936.6|10932.6|10933.1|10929.1|10937.1|10933.1|10919.6|10915.6|4208
1583898300000|2020-03-11 03:45:00|10932.1|10928.1|10941.1|10937.1|10941.1|10937.1|10926.1|10922.1|1840
1583898600000|2020-03-11 03:50:00|10942.1|10938.1|10946.1|10942.1|10949.1|10945.1|10940.1|10936.1|1786
1583898900000|2020-03-11 03:55:00|10946.6|10942.6|10947.1|10943.1|10952.1|10948.1|10946.1|10942.1|1074
1583899200000|2020-03-11 04:00:00|10947.6|10943.6|10946.1|10942.1|10947.6|10943.6|10939.1|10935.1|1049
1583899500000|2020-03-11 04:05:00|10945.6|10941.6|10938.1|10934.1|10945.6|10941.6|10934.1|10930.1|1118
1583899800000|2020-03-11 04:10:00|10937.1|10933.1|10938.1|10934.1|10944.1|10940.1|10933.1|10929.1|835
1583900100000|2020-03-11 04:15:00|10938.6|10934.6|10940.1|10936.1|10942.1|10938.1|10936.1|10932.1|741
1583900400000|2020-03-11 04:20:00|10939.1|10935.1|10949.1|10945.1|10951.1|10947.1|10938.1|10934.1|1081
1583900700000|2020-03-11 04:25:00|10948.1|10944.1|10940.1|10936.1|10952.1|10948.1|10939.1|10935.1|1041
1583901000000|2020-03-11 04:30:00|10940.6|10936.6|10941.1|10937.1|10946.1|10942.1|10940.6|10936.6|863
1583901300000|2020-03-11 04:35:00|10941.6|10937.6|10937.1|10933.1|10945.1|10941.1|10936.1|10932.1|792
1583901600000|2020-03-11 04:40:00|10936.1|10932.1|10932.1|10928.1|10939.1|10935.1|10932.1|10928.1|1028
1583901900000|2020-03-11 04:45:00|10931.1|10927.1|10919.1|10915.1|10933.1|10929.1|10917.1|10913.1|2381
1583902200000|2020-03-11 04:50:00|10918.6|10914.6|10898.1|10894.1|10921.1|10917.1|10895.6|10891.6|3624
1583902500000|2020-03-11 04:55:00|10896.1|10892.1|10879.6|10875.6|10903.1|10899.1|10879.1|10875.1|4019
1583902800000|2020-03-11 05:00:00|10879.1|10875.1|10853.6|10849.6|10881.1|10877.1|10839.6|10835.6|6655
1583903100000|2020-03-11 05:05:00|10853.1|10849.1|10825.1|10821.1|10853.6|10849.6|10823.6|10819.6|4429
1583903400000|2020-03-11 05:10:00|10824.1|10820.1|10835.1|10831.1|10838.1|10834.1|10821.6|10817.6|3811
1583903700000|2020-03-11 05:15:00|10834.6|10830.6|10834.1|10830.1|10847.1|10843.1|10831.1|10827.1|3367
1583904000000|2020-03-11 05:20:00|10834.6|10830.6|10825.1|10821.1|10844.1|10840.1|10822.1|10818.1|2494
1583904300000|2020-03-11 05:25:00|10824.6|10820.6|10833.6|10829.6|10840.1|10836.1|10812.1|10808.1|4085
1583904600000|2020-03-11 05:30:00|10833.4|10829.4|10824.9|10820.9|10838.9|10834.9|10819.9|10815.9|3443
1583904900000|2020-03-11 05:35:00|10825.9|10821.9|10818.9|10814.9|10826.9|10822.9|10809.4|10805.4|3951
1583905200000|2020-03-11 05:40:00|10819.9|10815.9|10822.9|10818.9|10828.9|10824.9|10818.9|10814.9|4411
1583905500000|2020-03-11 05:45:00|10828.1|10814.1|10825.6|10811.6|10835.7|10821.7|10817.7|10803.7|11
1583905800000|2020-03-11 05:50:00|10825.8|10811.8|10806.6|10792.6|10826.9|10812.9|10804.2|10790.2|0
1583906100000|2020-03-11 05:55:00|10806.4|10792.4|10812.6|10798.6|10815.7|10801.7|10780.6|10766.6|0
1583906400000|2020-03-11 06:00:00|10814.4|10800.4|10853.4|10839.4|10899.1|10885.1|10814|10800|0
1583906700000|2020-03-11 06:05:00|10853|10839|10838.3|10824.3|10865.9|10851.9|10836.4|10822.4|0
1583907000000|2020-03-11 06:10:00|10839.1|10825.1|10839.7|10825.7|10854.3|10840.3|10833.6|10819.6|0
1583907300000|2020-03-11 06:15:00|10838.8|10824.8|10830.4|10816.4|10847.6|10833.6|10828.9|10814.9|0
1583907600000|2020-03-11 06:20:00|10832.2|10818.2|10838.9|10824.9|10846.2|10832.2|10832.2|10818.2|0
1583907900000|2020-03-11 06:25:00|10839|10825|10851.1|10837.1|10852.6|10838.6|10838.7|10824.7|0
1583908200000|2020-03-11 06:30:00|10851.3|10837.3|10841.8|10827.8|10855.6|10841.6|10841.7|10827.7|0
1583908500000|2020-03-11 06:35:00|10841.7|10827.7|10837.6|10823.6|10850|10836|10836.5|10822.5|0
1583908800000|2020-03-11 06:40:00|10837.7|10823.7|10810|10796|10838.4|10824.4|10810|10796|0
1583909100000|2020-03-11 06:45:00|10809.7|10795.7|10825.6|10811.6|10827.1|10813.1|10807.8|10793.8|0
1583909400000|2020-03-11 06:50:00|10825.3|10811.3|10811.7|10797.7|10837.1|10823.1|10809.1|10795.1|0
1583909700000|2020-03-11 06:55:00|10811.6|10797.6|10818.9|10804.9|10819.1|10805.1|10811|10797|0
1583910000000|2020-03-11 07:00:00|10818.1|10804.1|10820.9|10814.9|10851.9|10845.9|10815.6|10801.6|2256
1583910300000|2020-03-11 07:05:00|10819.9|10813.9|10839.4|10833.4|10843.9|10837.9|10818.4|10812.4|1447
1583910600000|2020-03-11 07:10:00|10839.9|10833.9|10847.9|10841.9|10848.4|10842.4|10828.9|10822.9|1180
1583910900000|2020-03-11 07:15:00|10848.9|10842.9|10846.9|10840.9|10854.9|10848.9|10842.4|10836.4|1094
1583911200000|2020-03-11 07:20:00|10846.4|10840.4|10838.9|10832.9|10848.9|10842.9|10835.9|10829.9|774
1583911500000|2020-03-11 07:25:00|10839.4|10833.4|10830.9|10824.9|10841.9|10835.9|10830.9|10824.9|721
1583911800000|2020-03-11 07:30:00|10831.9|10825.9|10837.9|10831.9|10844.9|10838.9|10831.4|10825.4|521
1583912100000|2020-03-11 07:35:00|10837.4|10831.4|10840.9|10834.9|10849.9|10843.9|10834.9|10828.9|614
1583912400000|2020-03-11 07:40:00|10839.9|10833.9|10846.4|10840.4|10848.9|10842.9|10839.9|10833.9|315
1583912700000|2020-03-11 07:45:00|10845.9|10839.9|10846.9|10840.9|10855.4|10849.4|10845.4|10839.4|956
1583913000000|2020-03-11 07:50:00|10847.9|10841.9|10842.9|10836.9|10848.4|10842.4|10838.9|10832.9|505
1583913300000|2020-03-11 07:55:00|10842.4|10836.4|10852.9|10846.9|10852.9|10846.9|10841.9|10835.9|371
1583913600000|2020-03-11 08:00:00|10851.9|10845.9|10844.9|10838.9|10859.4|10853.4|10844.9|10838.9|1416
1583913900000|2020-03-11 08:05:00|10845.4|10839.4|10857.9|10851.9|10863.9|10857.9|10843.9|10837.9|1411
1583914200000|2020-03-11 08:10:00|10858.4|10852.4|10860.9|10854.9|10866.4|10860.4|10855.9|10849.9|743
1583914500000|2020-03-11 08:15:00|10861.9|10855.9|10855.9|10849.9|10861.9|10855.9|10850.9|10844.9|693
1583914800000|2020-03-11 08:20:00|10854.9|10848.9|10842.4|10836.4|10860.9|10854.9|10840.9|10834.9|732
1583915100000|2020-03-11 08:25:00|10841.9|10835.9|10835.9|10829.9|10841.9|10835.9|10830.9|10824.9|1108
1583915400000|2020-03-11 08:30:00|10836.4|10830.4|10843.4|10837.4|10850.9|10844.9|10826.9|10820.9|1113
1583915700000|2020-03-11 08:35:00|10842.9|10836.9|10846.4|10840.4|10848.9|10842.9|10833.9|10827.9|494
1583916000000|2020-03-11 08:40:00|10844.9|10838.9|10855.4|10849.4|10855.9|10849.9|10842.4|10836.4|607
1583916300000|2020-03-11 08:45:00|10854.9|10848.9|10869.9|10863.9|10873.9|10867.9|10854.9|10848.9|1968
1583916600000|2020-03-11 08:50:00|10869.4|10863.4|10866.9|10860.9|10879.9|10873.9|10862.9|10856.9|1003
1583916900000|2020-03-11 08:55:00|10868.4|10862.4|10869.4|10863.4|10880.9|10874.9|10865.9|10859.9|892
1583917200000|2020-03-11 09:00:00|10868.9|10862.9|10862.4|10856.4|10870.9|10864.9|10860.9|10854.9|666
1583917500000|2020-03-11 09:05:00|10861.9|10855.9|10863.4|10857.4|10865.4|10859.4|10855.9|10849.9|651
1583917800000|2020-03-11 09:10:00|10863.9|10857.9|10862.9|10856.9|10868.9|10862.9|10854.9|10848.9|513
1583918100000|2020-03-11 09:15:00|10862.4|10856.4|10858.9|10852.9|10862.9|10856.9|10855.9|10849.9|247
1583918400000|2020-03-11 09:20:00|10857.9|10851.9|10855.4|10849.4|10862.9|10856.9|10849.9|10843.9|470
1583918700000|2020-03-11 09:25:00|10855.9|10849.9|10869.9|10863.9|10870.9|10864.9|10854.9|10848.9|484
1583919000000|2020-03-11 09:30:00|10870.4|10864.4|10859.4|10853.4|10871.4|10865.4|10856.9|10850.9|475
1583919300000|2020-03-11 09:35:00|10858.9|10852.9|10847.9|10841.9|10858.9|10852.9|10843.9|10837.9|921
1583919600000|2020-03-11 09:40:00|10846.9|10840.9|10848.9|10842.9|10853.4|10847.4|10845.9|10839.9|434
1583919900000|2020-03-11 09:45:00|10848.4|10842.4|10844.4|10838.4|10853.9|10847.9|10844.4|10838.4|472
1583920200000|2020-03-11 09:50:00|10843.9|10837.9|10851.9|10845.9|10851.9|10845.9|10842.9|10836.9|436
1583920500000|2020-03-11 09:55:00|10851.4|10845.4|10855.9|10849.9|10857.9|10851.9|10846.9|10840.9|316
1583920800000|2020-03-11 10:00:00|10856.4|10850.4|10854.4|10848.4|10856.4|10850.4|10846.9|10840.9|302
1583921100000|2020-03-11 10:05:00|10853.9|10847.9|10845.4|10839.4|10853.9|10847.9|10843.9|10837.9|455
1583921400000|2020-03-11 10:10:00|10845.9|10839.9|10851.9|10845.9|10854.9|10848.9|10844.9|10838.9|366
1583921700000|2020-03-11 10:15:00|10851.4|10845.4|10848.9|10842.9|10855.9|10849.9|10848.9|10842.9|206
1583922000000|2020-03-11 10:20:00|10847.9|10841.9|10847.4|10841.4|10850.9|10844.9|10844.9|10838.9|166
1583922300000|2020-03-11 10:25:00|10846.9|10840.9|10836.9|10830.9|10848.9|10842.9|10830.9|10824.9|1052
1583922600000|2020-03-11 10:30:00|10836.4|10830.4|10856.9|10850.9|10864.9|10858.9|10834.9|10828.9|1355
1583922900000|2020-03-11 10:35:00|10857.4|10851.4|10842.9|10836.9|10857.4|10851.4|10839.4|10833.4|663
1583923200000|2020-03-11 10:40:00|10841.9|10835.9|10850.9|10844.9|10850.9|10844.9|10840.9|10834.9|226
1583923500000|2020-03-11 10:45:00|10851.4|10845.4|10853.4|10847.4|10858.9|10852.9|10848.4|10842.4|584
1583923800000|2020-03-11 10:50:00|10853.9|10847.9|10852.9|10846.9|10858.9|10852.9|10848.9|10842.9|232
1583924100000|2020-03-11 10:55:00|10853.4|10847.4|10847.9|10841.9|10854.9|10848.9|10845.9|10839.9|225
1583924400000|2020-03-11 11:00:00|10846.9|10840.9|10857.9|10851.9|10857.9|10851.9|10846.4|10840.4|249
1583924700000|2020-03-11 11:05:00|10856.9|10850.9|10845.4|10839.4|10856.9|10850.9|10843.9|10837.9|353
1583925000000|2020-03-11 11:10:00|10844.9|10838.9|10843.9|10837.9|10848.9|10842.9|10842.9|10836.9|262
1583925300000|2020-03-11 11:15:00|10843.4|10837.4|10841.9|10835.9|10850.4|10844.4|10841.9|10835.9|291
1583925600000|2020-03-11 11:20:00|10841.4|10835.4|10840.9|10834.9|10846.4|10840.4|10837.9|10831.9|351
1583925900000|2020-03-11 11:25:00|10841.4|10835.4|10838.9|10832.9|10841.9|10835.9|10834.4|10828.4|520
1583926200000|2020-03-11 11:30:00|10838.4|10832.4|10843.9|10837.9|10844.9|10838.9|10836.9|10830.9|244
1583926500000|2020-03-11 11:35:00|10843.4|10837.4|10840.9|10834.9|10843.4|10837.4|10836.9|10830.9|188
1583926800000|2020-03-11 11:40:00|10841.4|10835.4|10832.9|10826.9|10841.4|10835.4|10831.9|10825.9|683
1583927100000|2020-03-11 11:45:00|10833.4|10827.4|10832.4|10826.4|10836.9|10830.9|10824.4|10818.4|845
1583927400000|2020-03-11 11:50:00|10831.9|10825.9|10834.9|10828.9|10837.9|10831.9|10831.4|10825.4|353
1583927700000|2020-03-11 11:55:00|10835.4|10829.4|10838.9|10832.9|10844.9|10838.9|10834.9|10828.9|418
1583928000000|2020-03-11 12:00:00|10838.4|10832.4|10843.4|10837.4|10843.9|10837.9|10832.9|10826.9|534
1583928300000|2020-03-11 12:05:00|10842.9|10836.9|10835.9|10829.9|10843.9|10837.9|10834.9|10828.9|367
1583928600000|2020-03-11 12:10:00|10834.9|10828.9|10834.9|10828.9|10836.9|10830.9|10830.9|10824.9|391
1583928900000|2020-03-11 12:15:00|10833.9|10827.9|10832.9|10826.9|10841.9|10835.9|10824.9|10818.9|688
1583929200000|2020-03-11 12:20:00|10832.4|10826.4|10834.4|10828.4|10843.9|10837.9|10829.4|10823.4|1084
1583929500000|2020-03-11 12:25:00|10833.9|10827.9|10827.9|10821.9|10836.9|10830.9|10827.9|10821.9|379
1583929800000|2020-03-11 12:30:00|10826.9|10820.9|10826.9|10820.9|10833.9|10827.9|10820.4|10814.4|816
1583930100000|2020-03-11 12:35:00|10827.4|10821.4|10820.9|10814.9|10827.4|10821.4|10814.4|10808.4|782
1583930400000|2020-03-11 12:40:00|10821.4|10815.4|10814.9|10808.9|10821.9|10815.9|10811.9|10805.9|610
1583930700000|2020-03-11 12:45:00|10815.9|10809.9|10805.9|10799.9|10819.9|10813.9|10804.9|10798.9|909
1583931000000|2020-03-11 12:50:00|10805.4|10799.4|10789.9|10783.9|10805.4|10799.4|10785.9|10779.9|1710
1583931300000|2020-03-11 12:55:00|10789.4|10783.4|10789.9|10783.9|10798.9|10792.9|10785.9|10779.9|1040
1583931600000|2020-03-11 13:00:00|10788.4|10782.4|10804.9|10798.9|10804.9|10798.9|10786.9|10780.9|750
1583931900000|2020-03-11 13:05:00|10802.9|10796.9|10808.4|10802.4|10809.9|10803.9|10796.9|10790.9|699
1583932200000|2020-03-11 13:10:00|10807.9|10801.9|10805.9|10799.9|10815.9|10809.9|10801.9|10795.9|719
1583932500000|2020-03-11 13:15:00|10806.4|10800.4|10809.9|10803.9|10812.9|10806.9|10800.9|10794.9|488
1583932800000|2020-03-11 13:20:00|10810.9|10804.9|10817.9|10811.9|10821.4|10815.4|10810.9|10804.9|746
1583933100000|2020-03-11 13:25:00|10817.4|10811.4|10825.4|10819.4|10825.9|10819.9|10817.4|10811.4|642
1583933400000|2020-03-11 13:30:00|10825.9|10819.9|10836.4|10830.4|10840.9|10834.9|10813.9|10807.9|2769
1583933700000|2020-03-11 13:35:00|10836.9|10830.9|10826.9|10820.9|10840.9|10834.9|10821.9|10815.9|1483
1583934000000|2020-03-11 13:40:00|10826.4|10820.4|10827.9|10821.9|10839.9|10833.9|10817.4|10811.4|1758
1583934300000|2020-03-11 13:45:00|10828.4|10822.4|10825.4|10819.4|10837.9|10831.9|10824.9|10818.9|1086
1583934600000|2020-03-11 13:50:00|10824.9|10818.9|10834.4|10828.4|10840.9|10834.9|10820.9|10814.9|1509
1583934900000|2020-03-11 13:55:00|10833.9|10827.9|10841.4|10835.4|10849.9|10843.9|10828.4|10822.4|1483
1583935200000|2020-03-11 14:00:00|10841.9|10835.9|10841.9|10835.9|10851.9|10845.9|10832.9|10826.9|1351
1583935500000|2020-03-11 14:05:00|10841.4|10835.4|10848.4|10842.4|10851.9|10845.9|10835.9|10829.9|1117
1583935800000|2020-03-11 14:10:00|10848.9|10842.9|10844.4|10838.4|10850.9|10844.9|10840.9|10834.9|723
1583936100000|2020-03-11 14:15:00|10843.9|10837.9|10840.9|10834.9|10848.4|10842.4|10837.9|10831.9|815
1583936400000|2020-03-11 14:20:00|10840.4|10834.4|10830.9|10824.9|10841.9|10835.9|10829.4|10823.4|1005
1583936700000|2020-03-11 14:25:00|10830.4|10824.4|10826.9|10820.9|10834.9|10828.9|10822.4|10816.4|930
1583937000000|2020-03-11 14:30:00|10825.4|10819.4|10836.9|10830.9|10837.4|10831.4|10820.9|10814.9|898
1583937300000|2020-03-11 14:35:00|10837.4|10831.4|10829.4|10823.4|10837.4|10831.4|10822.9|10816.9|861
1583937600000|2020-03-11 14:40:00|10828.9|10822.9|10821.9|10815.9|10833.9|10827.9|10820.9|10814.9|701
1583937900000|2020-03-11 14:45:00|10820.9|10814.9|10818.4|10812.4|10834.9|10828.9|10816.9|10810.9|1049
1583938200000|2020-03-11 14:50:00|10817.9|10811.9|10819.4|10813.4|10824.9|10818.9|10816.9|10810.9|792
1583938500000|2020-03-11 14:55:00|10818.9|10812.9|10825.9|10819.9|10828.9|10822.9|10808.9|10802.9|1133
1583938800000|2020-03-11 15:00:00|10825.4|10819.4|10821.9|10815.9|10835.9|10829.9|10819.9|10813.9|1127
1583939100000|2020-03-11 15:05:00|10821.4|10815.4|10829.4|10823.4|10830.9|10824.9|10814.9|10808.9|650
1583939400000|2020-03-11 15:10:00|10828.9|10822.9|10826.9|10820.9|10831.9|10825.9|10818.9|10812.9|653
1583939700000|2020-03-11 15:15:00|10826.4|10820.4|10815.9|10809.9|10827.9|10821.9|10814.9|10808.9|581
1583940000000|2020-03-11 15:20:00|10816.4|10810.4|10807.9|10801.9|10817.9|10811.9|10807.9|10801.9|972
1583940300000|2020-03-11 15:25:00|10809.9|10803.9|10813.9|10807.9|10818.4|10812.4|10807.9|10801.9|674
1583940600000|2020-03-11 15:30:00|10814.9|10808.9|10819.9|10813.9|10821.9|10815.9|10809.9|10803.9|614
1583940900000|2020-03-11 15:35:00|10820.4|10814.4|10827.4|10821.4|10828.9|10822.9|10814.9|10808.9|746
1583941200000|2020-03-11 15:40:00|10826.9|10820.9|10822.4|10816.4|10829.9|10823.9|10819.9|10813.9|423
1583941500000|2020-03-11 15:45:00|10821.9|10815.9|10825.4|10819.4|10826.9|10820.9|10815.9|10809.9|518
1583941800000|2020-03-11 15:50:00|10826.4|10820.4|10824.9|10818.9|10831.9|10825.9|10822.9|10816.9|953
1583942100000|2020-03-11 15:55:00|10824.4|10818.4|10829.4|10823.4|10831.9|10825.9|10821.4|10815.4|537
1583942400000|2020-03-11 16:00:00|10829.9|10823.9|10835.9|10829.9|10835.9|10829.9|10822.9|10816.9|662
1583942700000|2020-03-11 16:05:00|10835.4|10829.4|10842.9|10836.9|10844.9|10838.9|10831.9|10825.9|766
1583943000000|2020-03-11 16:10:00|10843.9|10837.9|10851.9|10845.9|10857.4|10851.4|10843.9|10837.9|1462
1583943300000|2020-03-11 16:15:00|10852.4|10846.4|10855.9|10849.9|10860.9|10854.9|10850.9|10844.9|1000
1583943600000|2020-03-11 16:20:00|10856.4|10850.4|10850.4|10844.4|10871.4|10865.4|10849.4|10843.4|1481
1583943900000|2020-03-11 16:25:00|10849.9|10843.9|10844.9|10838.9|10851.9|10845.9|10841.4|10835.4|805
1583944200000|2020-03-11 16:30:00|10843.9|10837.9|10841.9|10835.9|10847.9|10841.9|10837.9|10831.9|640
1583944500000|2020-03-11 16:35:00|10841.4|10835.4|10831.9|10825.9|10842.9|10836.9|10831.9|10825.9|594
1583944800000|2020-03-11 16:40:00|10831.4|10825.4|10820.9|10814.9|10834.9|10828.9|10817.9|10811.9|1162
1583945100000|2020-03-11 16:45:00|10821.4|10815.4|10821.9|10815.9|10825.4|10819.4|10817.9|10811.9|566
1583945400000|2020-03-11 16:50:00|10820.9|10814.9|10825.4|10819.4|10830.9|10824.9|10819.9|10813.9|517
1583945700000|2020-03-11 16:55:00|10824.9|10818.9|10821.9|10815.9|10825.9|10819.9|10812.4|10806.4|868
1583946000000|2020-03-11 17:00:00|10822.9|10816.9|10808.9|10802.9|10822.9|10816.9|10808.9|10802.9|602
1583946300000|2020-03-11 17:05:00|10807.9|10801.9|10802.4|10796.4|10810.9|10804.9|10800.9|10794.9|728
1583946600000|2020-03-11 17:10:00|10802.9|10796.9|10807.4|10801.4|10809.4|10803.4|10800.9|10794.9|357
1583946900000|2020-03-11 17:15:00|10806.9|10800.9|10815.4|10809.4|10817.9|10811.9|10805.9|10799.9|416
1583947200000|2020-03-11 17:20:00|10814.9|10808.9|10812.9|10806.9|10822.9|10816.9|10812.9|10806.9|322
1583947500000|2020-03-11 17:25:00|10813.4|10807.4|10826.9|10820.9|10828.4|10822.4|10812.9|10806.9|458
1583947800000|2020-03-11 17:30:00|10825.9|10819.9|10824.4|10818.4|10831.9|10825.9|10821.4|10815.4|395
1583948100000|2020-03-11 17:35:00|10824.9|10818.9|10818.9|10812.9|10825.4|10819.4|10817.9|10811.9|171
1583948400000|2020-03-11 17:40:00|10819.4|10813.4|10807.9|10801.9|10819.9|10813.9|10806.9|10800.9|270
1583948700000|2020-03-11 17:45:00|10806.9|10800.9|10816.9|10810.9|10820.9|10814.9|10805.4|10799.4|326
1583949000000|2020-03-11 17:50:00|10817.4|10811.4|10813.4|10807.4|10817.4|10811.4|10809.9|10803.9|187
1583949300000|2020-03-11 17:55:00|10813.9|10807.9|10821.9|10815.9|10823.4|10817.4|10813.9|10807.9|334
1583949600000|2020-03-11 18:00:00|10822.9|10816.9|10808.9|10802.9|10825.9|10819.9|10808.9|10802.9|360
1583949900000|2020-03-11 18:05:00|10809.9|10803.9|10790.9|10784.9|10813.9|10807.9|10788.9|10782.9|968
1583950200000|2020-03-11 18:10:00|10790.4|10784.4|10788.9|10782.9|10792.9|10786.9|10787.9|10781.9|498
1583950500000|2020-03-11 18:15:00|10787.9|10781.9|10774.9|10768.9|10793.9|10787.9|10774.9|10768.9|994
1583950800000|2020-03-11 18:20:00|10774.4|10768.4|10768.4|10762.4|10775.9|10769.9|10763.9|10757.9|691
1583951100000|2020-03-11 18:25:00|10767.9|10761.9|10768.9|10762.9|10774.9|10768.9|10761.9|10755.9|625
1583951400000|2020-03-11 18:30:00|10768.4|10762.4|10779.9|10773.9|10793.4|10787.4|10766.4|10760.4|615
1583951700000|2020-03-11 18:35:00|10780.4|10774.4|10780.4|10774.4|10786.9|10780.9|10770.9|10764.9|483
1583952000000|2020-03-11 18:40:00|10779.9|10773.9|10773.9|10767.9|10791.9|10785.9|10770.9|10764.9|513
1583952300000|2020-03-11 18:45:00|10773.4|10767.4|10774.9|10768.9|10785.9|10779.9|10772.9|10766.9|192
1583952600000|2020-03-11 18:50:00|10774.4|10768.4|10774.4|10768.4|10784.4|10778.4|10767.9|10761.9|381
1583952900000|2020-03-11 18:55:00|10774.9|10768.9|10772.9|10766.9|10782.9|10776.9|10771.9|10765.9|336
1583953200000|2020-03-11 19:00:00|10773.4|10767.4|10756.4|10750.4|10776.4|10770.4|10754.4|10748.4|666
1583953500000|2020-03-11 19:05:00|10755.9|10749.9|10751.4|10745.4|10757.9|10751.9|10748.9|10742.9|641
1583953800000|2020-03-11 19:10:00|10751.9|10745.9|10744.4|10738.4|10759.9|10753.9|10741.4|10735.4|455
1583954100000|2020-03-11 19:15:00|10744.9|10738.9|10753.4|10747.4|10756.9|10750.9|10741.4|10735.4|438
1583954400000|2020-03-11 19:20:00|10753.9|10747.9|10743.9|10737.9|10756.4|10750.4|10743.4|10737.4|346
1583954700000|2020-03-11 19:25:00|10744.4|10738.4|10762.9|10756.9|10764.9|10758.9|10743.9|10737.9|541
1583955000000|2020-03-11 19:30:00|10761.9|10755.9|10778.4|10772.4|10783.4|10777.4|10758.9|10752.9|856
1583955300000|2020-03-11 19:35:00|10777.9|10771.9|10780.9|10774.9|10790.9|10784.9|10770.4|10764.4|606
1583955600000|2020-03-11 19:40:00|10781.4|10775.4|10775.9|10769.9|10790.4|10784.4|10772.9|10766.9|375
1583955900000|2020-03-11 19:45:00|10776.9|10770.9|10773.9|10767.9|10780.9|10774.9|10770.9|10764.9|273
1583956200000|2020-03-11 19:50:00|10772.9|10766.9|10764.9|10758.9|10774.9|10768.9|10759.4|10753.4|719
1583956500000|2020-03-11 19:55:00|10765.4|10759.4|10752.9|10746.9|10771.9|10765.9|10752.9|10746.9|319
1583956800000|2020-03-11 20:00:00|10753.4|10747.4|10754.9|10748.9|10757.9|10751.9|10749.4|10743.4|240
1583957100000|2020-03-11 20:05:00|10754.4|10748.4|10756.4|10750.4|10758.9|10752.9|10750.9|10744.9|138
1583957400000|2020-03-11 20:10:00|10756.9|10750.9|10754.9|10748.9|10756.9|10750.9|10752.9|10746.9|100
1583957700000|2020-03-11 20:15:00|10753.9|10747.9|10752.9|10746.9|10754.4|10748.4|10751.9|10745.9|88
1583958000000|2020-03-11 20:20:00|10752.4|10746.4|10748.9|10742.9|10752.9|10746.9|10748.9|10742.9|79
1583958300000|2020-03-11 20:25:00|10749.4|10743.4|10751.9|10745.9|10751.9|10745.9|10748.9|10742.9|67
1583958600000|2020-03-11 20:30:00|10752.9|10746.9|10758.9|10752.9|10758.9|10752.9|10751.9|10745.9|105
1583958900000|2020-03-11 20:35:00|10759.9|10753.9|10761.9|10755.9|10761.9|10755.9|10758.9|10752.9|101
1583959200000|2020-03-11 20:40:00|10762.9|10756.9|10771.4|10765.4|10771.4|10765.4|10762.9|10756.9|114
1583959500000|2020-03-11 20:45:00|10773.4|10767.4|10769.9|10763.9|10780.4|10774.4|10766.9|10760.9|192
1583959800000|2020-03-11 20:50:00|10769.4|10763.4|10768.4|10762.4|10774.4|10768.4|10767.9|10761.9|138
1583960100000|2020-03-11 20:55:00|10768.9|10762.9|10765.4|10759.4|10769.4|10763.4|10762.9|10756.9|186
1583960400000|2020-03-11 21:00:00|10768.8|10754.8|10764.3|10750.3|10770|10756|10762.8|10748.8|0
1583960700000|2020-03-11 21:05:00|10764.4|10750.4|10757|10743|10764.4|10750.4|10756.9|10742.9|0
1583961000000|2020-03-11 21:10:00|10757.1|10743.1|10755.7|10741.7|10758.6|10744.6|10754|10740|0
1583961300000|2020-03-11 21:15:00|10755.2|10741.2|10753.7|10739.7|10755.5|10741.5|10747.2|10733.2|0
1583961600000|2020-03-11 21:20:00|10753|10739|10751.2|10737.2|10757.9|10743.9|10749.1|10735.1|0
1583961900000|2020-03-11 21:25:00|10753.6|10739.6|10744.8|10730.8|10753.6|10739.6|10744.8|10730.8|0
1583962200000|2020-03-11 21:30:00|10745.4|10731.4|10753.5|10739.5|10753.5|10739.5|10744.2|10730.2|0
1583962500000|2020-03-11 21:35:00|10753.4|10739.4|10752.3|10738.3|10754.4|10740.4|10752.3|10738.3|0
1583962800000|2020-03-11 21:40:00|10751.1|10737.1|10747.1|10733.1|10752|10738|10747.1|10733.1|0
1583963100000|2020-03-11 21:45:00|10746.4|10732.4|10752.7|10738.7|10753.6|10739.6|10746.3|10732.3|0
1583963400000|2020-03-11 21:50:00|10752.6|10738.6|10756.1|10742.1|10757|10743|10752.4|10738.4|0
1583963700000|2020-03-11 21:55:00|10756.2|10742.2|10756.2|10742.2|10758.6|10744.6|10756|10742|0
1583964000000|2020-03-11 22:00:00|10760.1|10746.1|10780.9|10766.9|10792.3|10778.3|10749.5|10735.5|0
1583964300000|2020-03-11 22:05:00|10780.5|10766.5|10811.5|10797.5|10814.7|10800.7|10780.1|10766.1|0
1583964600000|2020-03-11 22:10:00|10811.9|10797.9|10850.8|10836.8|10851.5|10837.5|10810.7|10796.7|0
1583964900000|2020-03-11 22:15:00|10851.1|10837.1|10822.9|10808.9|10851.1|10837.1|10803.6|10789.6|0
1583965200000|2020-03-11 22:20:00|10820.5|10806.5|10824.8|10810.8|10835.8|10821.8|10817.4|10803.4|0
1583965500000|2020-03-11 22:25:00|10824.4|10810.4|10851.5|10837.5|10852.3|10838.3|10817|10803|0
1583965800000|2020-03-11 22:30:00|10851.9|10837.9|10857.8|10843.8|10863.7|10849.7|10845.2|10831.2|0
1583966100000|2020-03-11 22:35:00|10858.2|10844.2|10852.7|10838.7|10865.3|10851.3|10846.8|10832.8|0
1583966400000|2020-03-11 22:40:00|10853.1|10839.1|10831.1|10817.1|10869.2|10855.2|10826|10812|0
1583966700000|2020-03-11 22:45:00|10830.7|10816.7|10835.5|10821.5|10838.2|10824.2|10806.4|10792.4|0
1583967000000|2020-03-11 22:50:00|10835.9|10821.9|10835.1|10821.1|10840.6|10826.6|10817|10803|0
1583967300000|2020-03-11 22:55:00|10834.7|10820.7|10851.2|10837.2|10859|10845|10833.9|10819.9|0
1583967600000|2020-03-11 23:00:00|10846.1|10832.1|10816.2|10802.2|10850.8|10836.8|10813.5|10799.5|0
1583967900000|2020-03-11 23:05:00|10813.9|10799.9|10824.5|10810.5|10829.2|10815.2|10808.7|10794.7|0
1583968200000|2020-03-11 23:10:00|10824.9|10810.9|10804.4|10790.4|10828|10814|10795.8|10781.8|0
1583968500000|2020-03-11 23:15:00|10804.8|10790.8|10789.5|10775.5|10807.6|10793.6|10782.8|10768.8|0
1583968800000|2020-03-11 23:20:00|10789.9|10775.9|10788.3|10774.3|10805.2|10791.2|10788|10774|0
1583969100000|2020-03-11 23:25:00|10790.3|10776.3|10785.2|10771.2|10793.8|10779.8|10775.4|10761.4|0
1583969400000|2020-03-11 23:30:00|10784.9|10770.9|10794.3|10780.3|10796.6|10782.6|10784.9|10770.9|0
1583969700000|2020-03-11 23:35:00|10793.5|10779.5|10775.8|10761.8|10794.3|10780.3|10769.9|10755.9|0
1583970000000|2020-03-11 23:40:00|10775.4|10761.4|10777|10763|10780.5|10766.5|10762.9|10748.9|0
1583970300000|2020-03-11 23:45:00|10776.6|10762.6|10750.4|10736.4|10790|10776|10746.5|10732.5|0
1583970600000|2020-03-11 23:50:00|10750.8|10736.8|10767.2|10753.2|10774.7|10760.7|10745.7|10731.7|0
1583970900000|2020-03-11 23:55:00|10765.6|10751.6|10767.8|10753.8|10794.7|10780.7|10764|10750|0
1583971200000|2020-03-12 00:00:00|10768.2|10754.2|10784.7|10770.7|10798|10784|10768.2|10754.2|0
1583971500000|2020-03-12 00:05:00|10785|10771|10781.1|10767.1|10791.7|10777.7|10772.9|10758.9|0
1583971800000|2020-03-12 00:10:00|10779.9|10765.9|10763.4|10749.4|10779.9|10765.9|10752.9|10738.9|0
1583972100000|2020-03-12 00:15:00|10763.1|10749.1|10722.8|10708.8|10763.4|10749.4|10722.2|10708.2|0
1583972400000|2020-03-12 00:20:00|10722.6|10708.6|10705.1|10691.1|10734|10720|10697.5|10683.5|0
1583972700000|2020-03-12 00:25:00|10704.9|10690.9|10702|10688|10707|10693|10699.4|10685.4|0
1583973000000|2020-03-12 00:30:00|10702.2|10688.2|10691.7|10677.7|10706.2|10692.2|10690.1|10676.1|0
1583973300000|2020-03-12 00:35:00|10690.7|10676.7|10701.4|10687.4|10727.4|10713.4|10690.3|10676.3|0
1583973600000|2020-03-12 00:40:00|10700.5|10686.5|10740.6|10726.6|10742.5|10728.5|10700.3|10686.3|0
1583973900000|2020-03-12 00:45:00|10740.4|10726.4|10731.2|10727.2|10765.7|10761.7|10723.7|10719.7|7512
1583974200000|2020-03-12 00:50:00|10732.7|10728.7|10742.2|10738.2|10744.2|10740.2|10713.2|10709.2|4480
1583974500000|2020-03-12 00:55:00|10740.2|10736.2|10739.2|10735.2|10757.7|10753.7|10733.2|10729.2|4656
1583974800000|2020-03-12 01:00:00|10738.7|10734.7|10655.2|10651.2|10748.2|10744.2|10654.2|10650.2|11539
1583975100000|2020-03-12 01:05:00|10654.7|10650.7|10641.7|10637.7|10681.2|10677.2|10622.7|10618.7|13035
1583975400000|2020-03-12 01:10:00|10641.2|10637.2|10603.2|10599.2|10656.2|10652.2|10603.2|10599.2|11249
1583975700000|2020-03-12 01:15:00|10602.2|10598.2|10579.2|10575.2|10602.2|10598.2|10507.7|10503.7|13323
1583976000000|2020-03-12 01:20:00|10576.2|10572.2|10557.2|10553.2|10589.2|10585.2|10548.2|10544.2|5495
1583976300000|2020-03-12 01:25:00|10558.7|10554.7|10497.7|10493.7|10577.2|10573.2|10483.7|10479.7|9247
1583976600000|2020-03-12 01:30:00|10500.7|10496.7|10536.2|10532.2|10548.2|10544.2|10491.2|10487.2|9787
1583976900000|2020-03-12 01:35:00|10535.7|10531.7|10522.2|10518.2|10535.7|10531.7|10499.2|10495.2|5356
1583977200000|2020-03-12 01:40:00|10524.2|10520.2|10508.7|10504.7|10545.2|10541.2|10508.7|10504.7|6001
1583977500000|2020-03-12 01:45:00|10509.2|10505.2|10457.7|10453.7|10526.7|10522.7|10455.2|10451.2|7320
1583977800000|2020-03-12 01:50:00|10457.2|10453.2|10412.2|10408.2|10479.7|10475.7|10408.2|10404.2|11349
1583978100000|2020-03-12 01:55:00|10412.7|10408.7|10320.2|10316.2|10413.7|10409.7|10215.2|10211.2|16738
1583978400000|2020-03-12 02:00:00|10317.7|10313.7|10280.7|10276.7|10349.2|10345.2|10273.7|10269.7|8867
1583978700000|2020-03-12 02:05:00|10280.2|10276.2|10250.2|10246.2|10280.2|10276.2|10164.7|10160.7|12613
1583979000000|2020-03-12 02:10:00|10251.2|10247.2|10285.7|10281.7|10299.2|10295.2|10239.7|10235.7|7563
1583979300000|2020-03-12 02:15:00|10286.2|10282.2|10337.2|10333.2|10364.7|10360.7|10285.7|10281.7|8632
1583979600000|2020-03-12 02:20:00|10336.7|10332.7|10326.2|10322.2|10380.2|10376.2|10309.2|10305.2|7035
1583979900000|2020-03-12 02:25:00|10325.2|10321.2|10357.7|10353.7|10365.7|10361.7|10314.7|10310.7|4200
1583980200000|2020-03-12 02:30:00|10358.2|10354.2|10402.2|10398.2|10448.2|10444.2|10353.2|10349.2|8870
1583980500000|2020-03-12 02:35:00|10403.7|10399.7|10408.2|10404.2|10437.2|10433.2|10392.2|10388.2|6017
1583980800000|2020-03-12 02:40:00|10408.7|10404.7|10404.2|10400.2|10422.2|10418.2|10395.2|10391.2|4022
1583981100000|2020-03-12 02:45:00|10403.2|10399.2|10357.7|10353.7|10419.7|10415.7|10345.7|10341.7|6397
1583981400000|2020-03-12 02:50:00|10358.7|10354.7|10330.2|10326.2|10360.7|10356.7|10309.2|10305.2|5648
1583981700000|2020-03-12 02:55:00|10331.2|10327.2|10315.2|10311.2|10349.2|10345.2|10313.2|10309.2|3796
1583982000000|2020-03-12 03:00:00|10315.7|10311.7|10340.7|10336.7|10341.2|10337.2|10315.7|10311.7|2697
1583982300000|2020-03-12 03:05:00|10339.2|10335.2|10367.7|10363.7|10383.7|10379.7|10329.2|10325.2|3833
1583982600000|2020-03-12 03:10:00|10367.2|10363.2|10342.2|10338.2|10383.2|10379.2|10342.2|10338.2|2850
1583982900000|2020-03-12 03:15:00|10340.7|10336.7|10324.2|10320.2|10343.2|10339.2|10313.2|10309.2|3718
1583983200000|2020-03-12 03:20:00|10323.2|10319.2|10328.7|10324.7|10344.2|10340.2|10315.2|10311.2|1956
1583983500000|2020-03-12 03:25:00|10329.7|10325.7|10323.2|10319.2|10337.2|10333.2|10316.2|10312.2|1695
1583983800000|2020-03-12 03:30:00|10321.2|10317.2|10293.2|10289.2|10334.2|10330.2|10290.2|10286.2|3268
1583984100000|2020-03-12 03:35:00|10294.2|10290.2|10293.2|10289.2|10303.7|10299.7|10273.2|10269.2|3633
1583984400000|2020-03-12 03:40:00|10292.2|10288.2|10262.2|10258.2|10303.2|10299.2|10262.2|10258.2|2978
1583984700000|2020-03-12 03:45:00|10262.7|10258.7|10302.2|10298.2|10312.7|10308.7|10260.7|10256.7|3561
1583985000000|2020-03-12 03:50:00|10304.2|10300.2|10303.7|10299.7|10320.7|10316.7|10299.7|10295.7|2462
1583985300000|2020-03-12 03:55:00|10303.2|10299.2|10273.2|10269.2|10308.2|10304.2|10273.2|10269.2|1837
1583985600000|2020-03-12 04:00:00|10272.2|10268.2|10288.2|10284.2|10288.7|10284.7|10263.7|10259.7|2295
1583985900000|2020-03-12 04:05:00|10287.7|10283.7|10277.7|10273.7|10300.2|10296.2|10268.2|10264.2|2624
1583986200000|2020-03-12 04:10:00|10277.2|10273.2|10312.2|10308.2|10326.2|10322.2|10273.2|10269.2|3692
1583986500000|2020-03-12 04:15:00|10313.2|10309.2|10303.2|10299.2|10319.2|10315.2|10288.2|10284.2|2360
1583986800000|2020-03-12 04:20:00|10303.7|10299.7|10339.7|10335.7|10363.2|10359.2|10303.2|10299.2|4677
1583987100000|2020-03-12 04:25:00|10340.2|10336.2|10334.2|10330.2|10365.2|10361.2|10326.7|10322.7|3386
1583987400000|2020-03-12 04:30:00|10334.7|10330.7|10350.2|10346.2|10350.2|10346.2|10327.2|10323.2|2353
1583987700000|2020-03-12 04:35:00|10348.7|10344.7|10381.7|10377.7|10405.2|10401.2|10348.7|10344.7|6145
1583988000000|2020-03-12 04:40:00|10381.2|10377.2|10416.2|10412.2|10419.2|10415.2|10378.2|10374.2|4042
1583988300000|2020-03-12 04:45:00|10417.2|10413.2|10402.7|10398.7|10423.7|10419.7|10390.2|10386.2|3337
1583988600000|2020-03-12 04:50:00|10402.2|10398.2|10394.2|10390.2|10403.2|10399.2|10369.7|10365.7|3779
1583988900000|2020-03-12 04:55:00|10392.7|10388.7|10373.2|10369.2|10396.7|10392.7|10372.2|10368.2|2440
1583989200000|2020-03-12 05:00:00|10374.2|10370.2|10373.7|10369.7|10393.2|10389.2|10352.2|10348.2|3685
1583989500000|2020-03-12 05:05:00|10373.2|10369.2|10364.2|10360.2|10374.7|10370.7|10357.2|10353.2|1857
1583989800000|2020-03-12 05:10:00|10364.7|10360.7|10363.2|10359.2|10388.2|10384.2|10358.2|10354.2|2560
1583990100000|2020-03-12 05:15:00|10362.7|10358.7|10332.2|10328.2|10364.2|10360.2|10324.2|10320.2|4101
1583990400000|2020-03-12 05:20:00|10334.2|10330.2|10316.2|10312.2|10335.2|10331.2|10304.2|10300.2|3453
1583990700000|2020-03-12 05:25:00|10317.2|10313.2|10315.2|10311.2|10325.2|10321.2|10305.2|10301.2|3828
1583991000000|2020-03-12 05:30:00|10317.2|10313.2|10347.7|10343.7|10349.2|10345.2|10317.2|10313.2|4974
1583991300000|2020-03-12 05:35:00|10348.2|10344.2|10372.2|10368.2|10373.2|10369.2|10340.2|10336.2|4167
1583991600000|2020-03-12 05:40:00|10371.2|10367.2|10368.2|10364.2|10386.2|10382.2|10358.2|10354.2|5622
1583991900000|2020-03-12 05:45:00|10367.2|10353.2|10356|10342|10375.1|10361.1|10352|10338|7
1583992200000|2020-03-12 05:50:00|10356.2|10342.2|10371.7|10357.7|10379.8|10365.8|10351.2|10337.2|0
1583992500000|2020-03-12 05:55:00|10373.6|10359.6|10372.2|10358.2|10374.2|10360.2|10361.8|10347.8|0
1583992800000|2020-03-12 06:00:00|10374.1|10360.1|10365.3|10351.3|10383.2|10369.2|10364.1|10350.1|0
1583993100000|2020-03-12 06:05:00|10364.9|10350.9|10334.7|10320.7|10368.6|10354.6|10334.1|10320.1|0
1583993400000|2020-03-12 06:10:00|10334.9|10320.9|10337.9|10323.9|10362.3|10348.3|10334.9|10320.9|0
1583993700000|2020-03-12 06:15:00|10338.9|10324.9|10344.2|10330.2|10344.5|10330.5|10337.6|10323.6|0
1583994000000|2020-03-12 06:20:00|10344.3|10330.3|10338.1|10324.1|10347.8|10333.8|10337.2|10323.2|0
1583994300000|2020-03-12 06:25:00|10338.2|10324.2|10336.1|10322.1|10338.9|10324.9|10326.3|10312.3|0
1583994600000|2020-03-12 06:30:00|10335.8|10321.8|10354.3|10340.3|10355.1|10341.1|10335.4|10321.4|0
1583994900000|2020-03-12 06:35:00|10354.2|10340.2|10350.4|10336.4|10354.2|10340.2|10337.7|10323.7|0
1583995200000|2020-03-12 06:40:00|10350.3|10336.3|10328.6|10314.6|10351.4|10337.4|10328.6|10314.6|0
1583995500000|2020-03-12 06:45:00|10328.9|10314.9|10347.6|10333.6|10352.3|10338.3|10328.5|10314.5|0
1583995800000|2020-03-12 06:50:00|10348.1|10334.1|10346.7|10332.7|10361.2|10347.2|10345.6|10331.6|0
1583996100000|2020-03-12 06:55:00|10346.4|10332.4|10350.3|10336.3|10351.4|10337.4|10335.4|10321.4|0
1583996400000|2020-03-12 07:00:00|10364.7|10358.7|10350.7|10344.7|10365.2|10359.2|10337.2|10331.2|1759
1583996700000|2020-03-12 07:05:00|10350.2|10344.2|10347.7|10341.7|10355.2|10349.2|10341.2|10335.2|924
1583997000000|2020-03-12 07:10:00|10348.2|10342.2|10372.2|10366.2|10380.2|10374.2|10344.2|10338.2|1199
1583997300000|2020-03-12 07:15:00|10372.7|10366.7|10365.7|10359.7|10372.7|10366.7|10354.2|10348.2|686
1583997600000|2020-03-12 07:20:00|10366.2|10360.2|10349.7|10343.7|10373.2|10367.2|10349.2|10343.2|850
1583997900000|2020-03-12 07:25:00|10349.2|10343.2|10321.7|10315.7|10350.2|10344.2|10321.7|10315.7|1354
1583998200000|2020-03-12 07:30:00|10320.7|10314.7|10318.2|10312.2|10332.2|10326.2|10318.2|10312.2|1156
1583998500000|2020-03-12 07:35:00|10317.2|10311.2|10317.2|10311.2|10330.2|10324.2|10313.2|10307.2|1209
1583998800000|2020-03-12 07:40:00|10317.7|10311.7|10319.2|10313.2|10324.2|10318.2|10313.2|10307.2|587
1583999100000|2020-03-12 07:45:00|10318.7|10312.7|10322.7|10316.7|10328.2|10322.2|10314.7|10308.7|623
1583999400000|2020-03-12 07:50:00|10322.2|10316.2|10315.2|10309.2|10327.7|10321.7|10308.2|10302.2|680
1583999700000|2020-03-12 07:55:00|10315.7|10309.7|10345.2|10339.2|10345.2|10339.2|10315.2|10309.2|1229
1584000000000|2020-03-12 08:00:00|10344.7|10338.7|10335.7|10329.7|10346.2|10340.2|10329.7|10323.7|1252
1584000300000|2020-03-12 08:05:00|10336.2|10330.2|10331.7|10325.7|10357.7|10351.7|10330.7|10324.7|1247
1584000600000|2020-03-12 08:10:00|10331.2|10325.2|10331.7|10325.7|10340.7|10334.7|10327.2|10321.2|659
1584000900000|2020-03-12 08:15:00|10332.2|10326.2|10337.7|10331.7|10352.7|10346.7|10327.7|10321.7|1003
1584001200000|2020-03-12 08:20:00|10338.2|10332.2|10333.7|10327.7|10340.2|10334.2|10329.7|10323.7|543
1584001500000|2020-03-12 08:25:00|10333.2|10327.2|10317.2|10311.2|10335.7|10329.7|10313.7|10307.7|874
1584001800000|2020-03-12 08:30:00|10316.7|10310.7|10314.2|10308.2|10327.7|10321.7|10310.2|10304.2|712
1584002100000|2020-03-12 08:35:00|10313.7|10307.7|10309.2|10303.2|10315.7|10309.7|10305.2|10299.2|807
1584002400000|2020-03-12 08:40:00|10309.7|10303.7|10284.2|10278.2|10313.7|10307.7|10284.2|10278.2|1281
1584002700000|2020-03-12 08:45:00|10283.7|10277.7|10288.2|10282.2|10290.2|10284.2|10277.7|10271.7|1406
1584003000000|2020-03-12 08:50:00|10288.7|10282.7|10297.2|10291.2|10298.2|10292.2|10283.2|10277.2|972
1584003300000|2020-03-12 08:55:00|10296.7|10290.7|10278.2|10272.2|10302.2|10296.2|10278.2|10272.2|938
1584003600000|2020-03-12 09:00:00|10277.2|10271.2|10269.2|10263.2|10279.2|10273.2|10267.7|10261.7|997
1584003900000|2020-03-12 09:05:00|10268.7|10262.7|10263.2|10257.2|10277.7|10271.7|10257.2|10251.2|936
1584004200000|2020-03-12 09:10:00|10262.7|10256.7|10268.2|10262.2|10274.2|10268.2|10261.2|10255.2|567
1584004500000|2020-03-12 09:15:00|10267.2|10261.2|10241.2|10235.2|10267.2|10261.2|10237.2|10231.2|1411
1584004800000|2020-03-12 09:20:00|10241.7|10235.7|10249.7|10243.7|10256.7|10250.7|10237.2|10231.2|1481
1584005100000|2020-03-12 09:25:00|10249.2|10243.2|10242.2|10236.2|10252.2|10246.2|10238.2|10232.2|684
1584005400000|2020-03-12 09:30:00|10241.7|10235.7|10225.2|10219.2|10241.7|10235.7|10220.2|10214.2|1361
1584005700000|2020-03-12 09:35:00|10225.7|10219.7|10201.2|10195.2|10226.2|10220.2|10200.2|10194.2|2011
1584006000000|2020-03-12 09:40:00|10200.7|10194.7|10224.7|10218.7|10227.2|10221.2|10200.2|10194.2|1690
1584006300000|2020-03-12 09:45:00|10225.2|10219.2|10262.2|10256.2|10263.7|10257.7|10224.7|10218.7|2538
1584006600000|2020-03-12 09:50:00|10263.7|10257.7|10256.2|10250.2|10267.2|10261.2|10248.2|10242.2|1258
1584006900000|2020-03-12 09:55:00|10256.7|10250.7|10246.2|10240.2|10260.2|10254.2|10245.2|10239.2|796
1584007200000|2020-03-12 10:00:00|10247.2|10241.2|10234.2|10228.2|10248.2|10242.2|10233.2|10227.2|879
1584007500000|2020-03-12 10:05:00|10235.2|10229.2|10238.7|10232.7|10244.2|10238.2|10226.2|10220.2|842
1584007800000|2020-03-12 10:10:00|10237.7|10231.7|10228.2|10222.2|10250.2|10244.2|10226.2|10220.2|835
1584008100000|2020-03-12 10:15:00|10227.2|10221.2|10214.7|10208.7|10228.2|10222.2|10213.7|10207.7|779
1584008400000|2020-03-12 10:20:00|10214.2|10208.2|10219.2|10213.2|10222.2|10216.2|10209.2|10203.2|620
1584008700000|2020-03-12 10:25:00|10218.7|10212.7|10230.2|10224.2|10234.7|10228.7|10214.2|10208.2|653
1584009000000|2020-03-12 10:30:00|10229.7|10223.7|10228.2|10222.2|10234.2|10228.2|10222.7|10216.7|493
1584009300000|2020-03-12 10:35:00|10228.7|10222.7|10230.2|10224.2|10232.2|10226.2|10219.2|10213.2|351
1584009600000|2020-03-12 10:40:00|10229.7|10223.7|10236.2|10230.2|10247.2|10241.2|10228.7|10222.7|907
1584009900000|2020-03-12 10:45:00|10235.2|10229.2|10238.7|10232.7|10248.7|10242.7|10234.2|10228.2|506
1584010200000|2020-03-12 10:50:00|10238.2|10232.2|10236.7|10230.7|10241.2|10235.2|10233.2|10227.2|304
1584010500000|2020-03-12 10:55:00|10236.2|10230.2|10251.7|10245.7|10254.7|10248.7|10233.2|10227.2|523
1584010800000|2020-03-12 11:00:00|10251.2|10245.2|10240.2|10234.2|10253.2|10247.2|10238.2|10232.2|512
1584011100000|2020-03-12 11:05:00|10239.2|10233.2|10231.2|10225.2|10239.7|10233.7|10228.2|10222.2|470
1584011400000|2020-03-12 11:10:00|10230.2|10224.2|10228.2|10222.2|10232.2|10226.2|10227.2|10221.2|302
1584011700000|2020-03-12 11:15:00|10227.7|10221.7|10229.7|10223.7|10235.7|10229.7|10224.2|10218.2|317
1584012000000|2020-03-12 11:20:00|10230.2|10224.2|10229.7|10223.7|10232.7|10226.7|10224.2|10218.2|288
1584012300000|2020-03-12 11:25:00|10229.2|10223.2|10221.7|10215.7|10230.2|10224.2|10220.7|10214.7|466
1584012600000|2020-03-12 11:30:00|10221.2|10215.2|10226.7|10220.7|10227.2|10221.2|10219.2|10213.2|389
1584012900000|2020-03-12 11:35:00|10227.2|10221.2|10226.7|10220.7|10232.2|10226.2|10224.2|10218.2|296
1584013200000|2020-03-12 11:40:00|10226.2|10220.2|10224.2|10218.2|10232.2|10226.2|10224.2|10218.2|222
1584013500000|2020-03-12 11:45:00|10223.2|10217.2|10224.2|10218.2|10226.2|10220.2|10220.2|10214.2|193
1584013800000|2020-03-12 11:50:00|10224.7|10218.7|10216.7|10210.7|10224.7|10218.7|10215.2|10209.2|283
1584014100000|2020-03-12 11:55:00|10217.2|10211.2|10203.2|10197.2|10217.2|10211.2|10203.2|10197.2|648
1584014400000|2020-03-12 12:00:00|10203.7|10197.7|10181.2|10175.2|10203.7|10197.7|10181.2|10175.2|1178
1584014700000|2020-03-12 12:05:00|10180.7|10174.7|10180.2|10174.2|10185.2|10179.2|10167.7|10161.7|1213
1584015000000|2020-03-12 12:10:00|10181.2|10175.2|10147.2|10141.2|10181.2|10175.2|10136.7|10130.7|1761
1584015300000|2020-03-12 12:15:00|10149.7|10143.7|10129.7|10123.7|10160.7|10154.7|10129.7|10123.7|1388
1584015600000|2020-03-12 12:20:00|10129.2|10123.2|10141.7|10135.7|10154.2|10148.2|10124.2|10118.2|1540
1584015900000|2020-03-12 12:25:00|10141.2|10135.2|10145.7|10139.7|10149.7|10143.7|10134.7|10128.7|1105
1584016200000|2020-03-12 12:30:00|10146.2|10140.2|10144.2|10138.2|10164.7|10158.7|10142.7|10136.7|1112
1584016500000|2020-03-12 12:35:00|10145.7|10139.7|10142.7|10136.7|10149.2|10143.2|10136.2|10130.2|586
1584016800000|2020-03-12 12:40:00|10142.2|10136.2|10141.2|10135.2|10149.7|10143.7|10136.7|10130.7|558
1584017100000|2020-03-12 12:45:00|10140.7|10134.7|10100.2|10087.2|10141.7|10135.7|10089.7|10076.7|3389
1584017400000|2020-03-12 12:50:00|10099.7|10086.7|10059.7|10046.7|10099.7|10086.7|10054.2|10041.2|2630
1584017700000|2020-03-12 12:55:00|10057.2|10044.2|10073.2|10060.2|10084.7|10071.7|10057.2|10044.2|1822
1584018000000|2020-03-12 13:00:00|10071.2|10058.2|10036.2|10023.2|10071.2|10058.2|10033.7|10020.7|1716
1584018300000|2020-03-12 13:05:00|10035.2|10022.2|10008.7|9995.7|10038.2|10025.2|10006.7|9993.7|2616
1584018600000|2020-03-12 13:10:00|10008.2|9995.2|10040.2|10027.2|10049.2|10036.2|10004.7|9991.7|2949
1584018900000|2020-03-12 13:15:00|10040.7|10027.7|10028.7|10015.7|10049.7|10036.7|10013.2|10000.2|1673
1584019200000|2020-03-12 13:20:00|10028.2|10015.2|10017.7|10004.7|10034.7|10021.7|10013.7|10000.7|960
1584019500000|2020-03-12 13:25:00|10016.7|10003.7|10018.7|10005.7|10028.7|10015.7|10007.7|9994.7|1379
1584019800000|2020-03-12 13:30:00|10016.7|10003.7|10012.2|9999.2|10091.2|10078.2|9982.7|9969.7|6515
1584020100000|2020-03-12 13:35:00|10011.7|9998.7|9993.2|9980.2|10035.2|10022.2|9982.7|9969.7|3136
1584020400000|2020-03-12 13:40:00|9992.2|9979.2|9977.2|9964.2|10004.7|9991.7|9968.7|9955.7|3258
1584020700000|2020-03-12 13:45:00|9975.7|9962.7|9980.7|9967.7|9980.7|9967.7|9918.2|9905.2|3876
1584021000000|2020-03-12 13:50:00|9981.7|9968.7|9957.7|9944.7|9982.7|9969.7|9907.7|9894.7|4207
1584021300000|2020-03-12 13:55:00|9958.2|9945.2|10011.2|9998.2|10022.7|10009.7|9952.7|9939.7|3849
1584021600000|2020-03-12 14:00:00|10011.7|9998.7|9978.2|9965.2|10014.7|10001.7|9970.2|9957.2|2505
1584021900000|2020-03-12 14:05:00|9978.7|9965.7|9975.2|9962.2|9994.7|9981.7|9959.2|9946.2|2083
1584022200000|2020-03-12 14:10:00|9975.7|9962.7|9980.2|9967.2|10005.7|9992.7|9970.2|9957.2|2573
1584022500000|2020-03-12 14:15:00|9980.7|9967.7|9987.2|9974.2|9991.2|9978.2|9974.2|9961.2|1676
1584022800000|2020-03-12 14:20:00|9987.7|9974.7|9979.7|9966.7|9987.7|9974.7|9969.7|9956.7|1574
1584023100000|2020-03-12 14:25:00|9979.2|9966.2|9982.2|9969.2|10001.2|9988.2|9978.7|9965.7|1728
1584023400000|2020-03-12 14:30:00|9982.7|9969.7|9982.7|9969.7|9998.7|9985.7|9975.7|9962.7|1894
1584023700000|2020-03-12 14:35:00|9981.7|9968.7|9987.7|9974.7|10005.7|9992.7|9979.7|9966.7|1933
1584024000000|2020-03-12 14:40:00|9987.2|9974.2|9982.7|9969.7|9996.7|9983.7|9980.7|9967.7|1260
1584024300000|2020-03-12 14:45:00|9983.2|9970.2|9988.7|9975.7|9994.7|9981.7|9983.2|9970.2|943
1584024600000|2020-03-12 14:50:00|9986.7|9973.7|10035.7|10022.7|10037.7|10024.7|9983.7|9970.7|2746
1584024900000|2020-03-12 14:55:00|10035.2|10022.2|10013.2|10000.2|10038.7|10025.7|10011.2|9998.2|1972
1584025200000|2020-03-12 15:00:00|10012.7|9999.7|9978.7|9965.7|10012.7|9999.7|9973.7|9960.7|2393
1584025500000|2020-03-12 15:05:00|9979.2|9966.2|9944.7|9931.7|9979.7|9966.7|9940.7|9927.7|2542
1584025800000|2020-03-12 15:10:00|9943.7|9930.7|9936.2|9923.2|9959.7|9946.7|9931.7|9918.7|1730
1584026100000|2020-03-12 15:15:00|9934.7|9921.7|9944.2|9931.2|9961.2|9948.2|9933.2|9920.2|1885
1584026400000|2020-03-12 15:20:00|9943.7|9930.7|9957.2|9944.2|9957.2|9944.2|9942.2|9929.2|988
1584026700000|2020-03-12 15:25:00|9956.7|9943.7|9943.7|9930.7|9958.7|9945.7|9941.7|9928.7|1217
1584027000000|2020-03-12 15:30:00|9946.2|9933.2|9937.7|9924.7|9955.7|9942.7|9933.7|9920.7|1588
1584027300000|2020-03-12 15:35:00|9939.7|9926.7|9921.2|9908.2|9942.7|9929.7|9915.7|9902.7|1667
1584027600000|2020-03-12 15:40:00|9921.7|9908.7|9918.2|9905.2|9925.7|9912.7|9910.7|9897.7|1178
1584027900000|2020-03-12 15:45:00|9918.7|9905.7|9871.7|9858.7|9919.7|9906.7|9868.7|9855.7|2450
1584028200000|2020-03-12 15:50:00|9872.2|9859.2|9874.7|9861.7|9881.2|9868.2|9852.2|9839.2|3085
1584028500000|2020-03-12 15:55:00|9875.7|9862.7|9868.7|9855.7|9901.7|9888.7|9868.7|9855.7|1798
1584028800000|2020-03-12 16:00:00|9868.2|9855.2|9860.2|9847.2|9878.7|9865.7|9857.2|9844.2|1322
1584029100000|2020-03-12 16:05:00|9860.7|9847.7|9819.2|9806.2|9870.7|9857.7|9819.2|9806.2|1807
1584029400000|2020-03-12 16:10:00|9818.2|9805.2|9805.2|9792.2|9830.2|9817.2|9787.2|9774.2|3090
1584029700000|2020-03-12 16:15:00|9802.2|9789.2|9797.2|9784.2|9812.7|9799.7|9789.7|9776.7|1845
1584030000000|2020-03-12 16:20:00|9796.7|9783.7|9856.7|9843.7|9873.2|9860.2|9791.2|9778.2|2076
1584030300000|2020-03-12 16:25:00|9857.2|9844.2|9857.2|9844.2|9884.2|9871.2|9843.2|9830.2|1996
1584030600000|2020-03-12 16:30:00|9858.7|9845.7|9814.2|9801.2|9867.2|9854.2|9810.7|9797.7|1740
1584030900000|2020-03-12 16:35:00|9813.2|9800.2|9835.2|9822.2|9848.2|9835.2|9802.2|9789.2|1505
1584031200000|2020-03-12 16:40:00|9834.7|9821.7|9802.2|9789.2|9835.2|9822.2|9794.2|9781.2|1404
1584031500000|2020-03-12 16:45:00|9802.7|9789.7|9802.7|9789.7|9821.2|9808.2|9797.7|9784.7|1079
1584031800000|2020-03-12 16:50:00|9803.2|9790.2|9902.7|9889.7|9911.7|9898.7|9800.7|9787.7|2395
1584032100000|2020-03-12 16:55:00|9901.2|9888.2|9953.7|9940.7|9992.7|9979.7|9879.2|9866.2|4179
1584032400000|2020-03-12 17:00:00|9953.2|9940.2|10043.2|10030.2|10059.7|10046.7|9914.2|9901.2|4738
1584032700000|2020-03-12 17:05:00|10042.7|10029.7|10020.2|10007.2|10068.2|10055.2|9997.7|9984.7|3454
1584033000000|2020-03-12 17:10:00|10019.2|10006.2|9945.2|9932.2|10025.7|10012.7|9910.7|9897.7|2765
1584033300000|2020-03-12 17:15:00|9946.7|9933.7|9934.7|9921.7|9949.7|9936.7|9917.2|9904.2|1488
1584033600000|2020-03-12 17:20:00|9933.7|9920.7|9942.7|9929.7|9948.7|9935.7|9915.7|9902.7|1295
1584033900000|2020-03-12 17:25:00|9943.2|9930.2|9942.2|9929.2|9951.7|9938.7|9922.7|9909.7|1076
1584034200000|2020-03-12 17:30:00|9941.2|9928.2|9932.2|9919.2|9953.2|9940.2|9928.7|9915.7|1061
1584034500000|2020-03-12 17:35:00|9930.7|9917.7|9854.7|9841.7|9932.2|9919.2|9849.7|9836.7|1851
1584034800000|2020-03-12 17:40:00|9855.7|9842.7|9862.2|9849.2|9872.2|9859.2|9846.2|9833.2|1402
1584035100000|2020-03-12 17:45:00|9861.2|9848.2|9895.7|9882.7|9913.2|9900.2|9856.2|9843.2|1663
1584035400000|2020-03-12 17:50:00|9895.2|9882.2|9868.2|9855.2|9904.2|9891.2|9866.2|9853.2|1022
1584035700000|2020-03-12 17:55:00|9867.7|9854.7|9910.7|9897.7|9912.2|9899.2|9867.7|9854.7|1098
1584036000000|2020-03-12 18:00:00|9910.2|9897.2|9896.2|9883.2|9923.7|9910.7|9873.7|9860.7|1272
1584036300000|2020-03-12 18:05:00|9897.7|9884.7|9899.2|9886.2|9912.7|9899.7|9887.7|9874.7|643
1584036600000|2020-03-12 18:10:00|9901.2|9888.2|9878.2|9865.2|9905.2|9892.2|9868.7|9855.7|798
1584036900000|2020-03-12 18:15:00|9877.7|9864.7|9878.7|9865.7|9893.7|9880.7|9874.2|9861.2|484
1584037200000|2020-03-12 18:20:00|9878.2|9865.2|9856.2|9843.2|9884.7|9871.7|9855.2|9842.2|530
1584037500000|2020-03-12 18:25:00|9857.7|9844.7|9873.2|9860.2|9889.2|9876.2|9853.2|9840.2|722
1584037800000|2020-03-12 18:30:00|9874.7|9861.7|9865.2|9852.2|9879.7|9866.7|9860.2|9847.2|420
1584038100000|2020-03-12 18:35:00|9865.7|9852.7|9865.2|9852.2|9872.2|9859.2|9859.2|9846.2|321
1584038400000|2020-03-12 18:40:00|9864.7|9851.7|9871.2|9858.2|9883.7|9870.7|9863.2|9850.2|281
1584038700000|2020-03-12 18:45:00|9871.7|9858.7|9906.7|9893.7|9906.7|9893.7|9871.7|9858.7|631
1584039000000|2020-03-12 18:50:00|9908.2|9895.2|9877.2|9864.2|9915.7|9902.7|9873.2|9860.2|664
1584039300000|2020-03-12 18:55:00|9876.7|9863.7|9873.2|9860.2|9895.2|9882.2|9871.7|9858.7|358
1584039600000|2020-03-12 19:00:00|9873.7|9860.7|9885.2|9872.2|9898.2|9885.2|9873.7|9860.7|253
1584039900000|2020-03-12 19:05:00|9885.7|9872.7|9891.7|9878.7|9903.7|9890.7|9872.7|9859.7|353
1584040200000|2020-03-12 19:10:00|9891.2|9878.2|9885.7|9872.7|9915.2|9902.2|9884.2|9871.2|580
1584040500000|2020-03-12 19:15:00|9885.2|9872.2|9888.7|9875.7|9892.7|9879.7|9877.7|9864.7|343
1584040800000|2020-03-12 19:20:00|9889.7|9876.7|9889.2|9876.2|9902.2|9889.2|9879.7|9866.7|395
1584041100000|2020-03-12 19:25:00|9888.7|9875.7|9880.2|9867.2|9893.2|9880.2|9877.2|9864.2|285
1584041400000|2020-03-12 19:30:00|9880.7|9867.7|9878.7|9865.7|9890.2|9877.2|9873.7|9860.7|399
1584041700000|2020-03-12 19:35:00|9878.2|9865.2|9881.2|9868.2|9886.2|9873.2|9874.2|9861.2|183
1584042000000|2020-03-12 19:40:00|9880.7|9867.7|9880.2|9867.2|9892.2|9879.2|9874.2|9861.2|416
1584042300000|2020-03-12 19:45:00|9880.7|9867.7|9881.2|9868.2|9889.2|9876.2|9877.2|9864.2|282
1584042600000|2020-03-12 19:50:00|9882.7|9869.7|9879.2|9866.2|9892.7|9879.7|9878.7|9865.7|676
1584042900000|2020-03-12 19:55:00|9879.7|9866.7|9837.2|9824.2|9880.7|9867.7|9826.7|9813.7|894
1584043200000|2020-03-12 20:00:00|9839.2|9826.2|9834.7|9821.7|9841.7|9828.7|9822.2|9809.2|551
1584043500000|2020-03-12 20:05:00|9834.2|9821.2|9822.2|9809.2|9836.2|9823.2|9813.2|9800.2|278
1584043800000|2020-03-12 20:10:00|9823.2|9810.2|9813.2|9800.2|9823.2|9810.2|9810.2|9797.2|194
1584044100000|2020-03-12 20:15:00|9814.2|9801.2|9815.7|9802.7|9820.7|9807.7|9813.7|9800.7|133
1584044400000|2020-03-12 20:20:00|9815.2|9802.2|9815.7|9802.7|9817.7|9804.7|9813.7|9800.7|104
1584044700000|2020-03-12 20:25:00|9816.2|9803.2|9851.7|9838.7|9863.7|9850.7|9815.7|9802.7|252
1584045000000|2020-03-12 20:30:00|9851.2|9838.2|9826.7|9813.7|9851.7|9838.7|9819.2|9806.2|197
1584045300000|2020-03-12 20:35:00|9826.2|9813.2|9829.2|9816.2|9829.2|9816.2|9817.7|9804.7|113
1584045600000|2020-03-12 20:40:00|9829.7|9816.7|9821.7|9808.7|9836.7|9823.7|9821.7|9808.7|131
1584045900000|2020-03-12 20:45:00|9822.2|9809.2|9825.2|9812.2|9827.2|9814.2|9821.2|9808.2|140
1584046200000|2020-03-12 20:50:00|9826.2|9813.2|9825.7|9812.7|9832.2|9819.2|9824.7|9811.7|241
1584046500000|2020-03-12 20:55:00|9826.7|9813.7|9827.2|9814.2|9827.7|9814.7|9822.7|9809.7|311
1584046800000|2020-03-12 21:00:00|9830.3|9809.3|9831.6|9810.6|9831.6|9810.6|9817.3|9796.3|1
1584047100000|2020-03-12 21:05:00|9832.7|9811.7|9826.3|9805.3|9841.8|9820.8|9826.3|9805.3|0
1584047400000|2020-03-12 21:10:00|9828.2|9807.2|9822.1|9801.1|9828.2|9807.2|9819.8|9798.8|0
1584047700000|2020-03-12 21:15:00|9824.6|9803.6|9793.1|9772.1|9824.6|9803.6|9793.1|9772.1|0
1584048000000|2020-03-12 21:20:00|9793.8|9772.8|9799|9778|9802.9|9781.9|9787.4|9766.4|0
1584048300000|2020-03-12 21:25:00|9798.7|9777.7|9775.3|9754.3|9798.7|9777.7|9775.3|9754.3|0
1584048600000|2020-03-12 21:30:00|9775|9754|9768.6|9747.6|9780.4|9759.4|9767.4|9746.4|0
1584048900000|2020-03-12 21:35:00|9767.6|9746.6|9750.1|9729.1|9767.6|9746.6|9740|9719|0
1584049200000|2020-03-12 21:40:00|9748.9|9727.9|9731.6|9710.6|9748.9|9727.9|9726|9705|0
1584049500000|2020-03-12 21:45:00|9735.7|9714.7|9733.4|9712.4|9754.2|9733.2|9724.3|9703.3|0
1584049800000|2020-03-12 21:50:00|9736.2|9715.2|9755.2|9734.2|9763.8|9742.8|9734.3|9713.3|0
1584050100000|2020-03-12 21:55:00|9757.6|9736.6|9779.3|9758.3|9781.9|9760.9|9757.6|9736.6|0
1584050400000|2020-03-12 22:00:00|9767.2|9746.2|9847.9|9826.9|9896.4|9875.4|9764.8|9743.8|0
1584050700000|2020-03-12 22:05:00|9847.5|9826.5|9812.5|9791.5|9851.9|9830.9|9806.1|9785.1|0
1584051000000|2020-03-12 22:10:00|9811.7|9790.7|9819|9798|9829.4|9808.4|9808.5|9787.5|0
1584051300000|2020-03-12 22:15:00|9820.2|9799.2|9770.4|9749.4|9822.2|9801.2|9770.4|9749.4|0
1584051600000|2020-03-12 22:20:00|9769.6|9748.6|9764.4|9743.4|9772.8|9751.8|9730.3|9709.3|0
1584051900000|2020-03-12 22:25:00|9764|9743|9810.9|9789.9|9858.7|9837.7|9762.4|9741.4|0
1584052200000|2020-03-12 22:30:00|9810.6|9789.6|9846.7|9825.7|9848.3|9827.3|9808.1|9787.1|0
1584052500000|2020-03-12 22:35:00|9847.1|9826.1|9889.6|9868.6|9926.2|9905.2|9845.5|9824.5|0
1584052800000|2020-03-12 22:40:00|9890.4|9869.4|9846.7|9825.7|9890.4|9869.4|9836.3|9815.3|0
1584053100000|2020-03-12 22:45:00|9846.3|9825.3|9877.2|9856.2|9877.6|9856.6|9846.3|9825.3|0
1584053400000|2020-03-12 22:50:00|9877.6|9856.6|9903.7|9882.7|9903.7|9882.7|9861.9|9840.9|0
1584053700000|2020-03-12 22:55:00|9908.1|9887.1|9867.2|9846.2|9938.6|9917.6|9865.5|9844.5|0
1584054000000|2020-03-12 23:00:00|9867.6|9846.6|9834.7|9813.7|9903.7|9882.7|9815.4|9794.4|0
1584054300000|2020-03-12 23:05:00|9839.1|9818.1|9823.8|9802.8|9841.1|9820.1|9817.8|9796.8|0
1584054600000|2020-03-12 23:10:00|9824.2|9803.2|9839.1|9818.1|9839.1|9818.1|9816.2|9795.2|0
1584054900000|2020-03-12 23:15:00|9839.5|9818.5|9835.1|9814.1|9855.6|9834.6|9829.4|9808.4|0
1584055200000|2020-03-12 23:20:00|9835.5|9814.5|9818.6|9797.6|9851.1|9830.1|9815.4|9794.4|0
1584055500000|2020-03-12 23:25:00|9819|9798|9846.9|9825.9|9846.9|9825.9|9819|9798|0
1584055800000|2020-03-12 23:30:00|9846.5|9825.5|9831.3|9810.3|9847.7|9826.7|9829.7|9808.7|0
1584056100000|2020-03-12 23:35:00|9833.7|9812.7|9826.1|9805.1|9835.7|9814.7|9823.3|9802.3|0
1584056400000|2020-03-12 23:40:00|9826.5|9805.5|9806.2|9785.2|9826.5|9805.5|9805.8|9784.8|0
1584056700000|2020-03-12 23:45:00|9805.8|9784.8|9778.1|9757.1|9805.8|9784.8|9766.4|9745.4|0
1584057000000|2020-03-12 23:50:00|9777.7|9756.7|9784.9|9763.9|9785.7|9764.7|9760.8|9739.8|0
1584057300000|2020-03-12 23:55:00|9781.7|9760.7|9794.1|9773.1|9799.4|9778.4|9781.7|9760.7|0
1584057600000|2020-03-13 00:00:00|9794.6|9773.6|9820.3|9799.3|9824.3|9803.3|9793.8|9772.8|0
1584057900000|2020-03-13 00:05:00|9819.9|9798.9|9826.3|9805.3|9868.1|9847.1|9815.1|9794.1|0
1584058200000|2020-03-13 00:10:00|9826.8|9805.8|9816.7|9795.7|9837.6|9816.6|9809.9|9788.9|0
1584058500000|2020-03-13 00:15:00|9817.1|9796.1|9820.9|9799.9|9847.6|9826.6|9809|9788|0
1584058800000|2020-03-13 00:20:00|9821.8|9800.8|9876.4|9855.4|9877.8|9856.8|9819.9|9798.9|0
1584059100000|2020-03-13 00:25:00|9870.5|9849.5|9870.9|9849.9|9875.2|9854.2|9852.5|9831.5|0
1584059400000|2020-03-13 00:30:00|9870.7|9849.7|9876.3|9855.3|9879.9|9858.9|9849.3|9828.3|0
1584059700000|2020-03-13 00:35:00|9875.9|9854.9|9852.7|9831.7|9881.2|9860.2|9847.4|9826.4|0
1584060000000|2020-03-13 00:40:00|9852.9|9831.9|9884.4|9863.4|9884.4|9863.4|9851.2|9830.2|0
1584060300000|2020-03-13 00:45:00|9885.4|9864.4|9760.7|9749.7|9885.4|9864.4|9719.2|9708.2|10865
1584060600000|2020-03-13 00:50:00|9763.7|9752.7|9618.2|9607.2|9766.7|9755.7|9609.2|9598.2|9223
1584060900000|2020-03-13 00:55:00|9621.2|9610.2|9643.7|9632.7|9669.2|9658.2|9563.7|9552.7|8989
1584061200000|2020-03-13 01:00:00|9644.7|9633.7|9610.7|9599.7|9703.2|9692.2|9566.2|9555.2|11303
1584061500000|2020-03-13 01:05:00|9611.2|9600.2|9600.2|9589.2|9616.7|9605.7|9579.2|9568.2|6834
1584061800000|2020-03-13 01:10:00|9599.7|9588.7|9642.2|9631.2|9653.2|9642.2|9585.7|9574.7|6984
1584062100000|2020-03-13 01:15:00|9637.7|9626.7|9581.7|9570.7|9645.7|9634.7|9576.7|9565.7|6278
1584062400000|2020-03-13 01:20:00|9580.7|9569.7|9549.7|9538.7|9603.7|9592.7|9519.7|9508.7|7196
1584062700000|2020-03-13 01:25:00|9548.7|9537.7|9470.7|9459.7|9551.2|9540.2|9456.7|9445.7|10347
1584063000000|2020-03-13 01:30:00|9471.7|9460.7|9511.7|9500.7|9557.7|9546.7|9468.7|9457.7|7250
1584063300000|2020-03-13 01:35:00|9512.7|9501.7|9519.2|9508.2|9521.2|9510.2|9481.2|9470.2|5285
1584063600000|2020-03-13 01:40:00|9518.7|9507.7|9523.2|9512.2|9523.2|9512.2|9472.7|9461.7|4519
1584063900000|2020-03-13 01:45:00|9522.7|9511.7|9570.2|9559.2|9575.2|9564.2|9511.2|9500.2|5628
1584064200000|2020-03-13 01:50:00|9572.2|9561.2|9633.2|9622.2|9636.7|9625.7|9572.2|9561.2|7750
1584064500000|2020-03-13 01:55:00|9633.7|9622.7|9623.2|9612.2|9637.2|9626.2|9611.2|9600.2|3526
1584064800000|2020-03-13 02:00:00|9623.7|9612.7|9587.2|9576.2|9624.7|9613.7|9546.7|9535.7|5181
1584065100000|2020-03-13 02:05:00|9587.7|9576.7|9620.2|9609.2|9621.7|9610.7|9584.7|9573.7|3516
1584065400000|2020-03-13 02:10:00|9621.2|9610.2|9674.2|9663.2|9684.2|9673.2|9621.2|9610.2|5880
1584065700000|2020-03-13 02:15:00|9673.2|9662.2|9697.7|9686.7|9707.7|9696.7|9642.2|9631.2|5928
1584066000000|2020-03-13 02:20:00|9698.2|9687.2|9685.2|9674.2|9701.7|9690.7|9670.7|9659.7|3589
1584066300000|2020-03-13 02:25:00|9685.7|9674.7|9746.2|9735.2|9752.7|9741.7|9684.7|9673.7|6077
1584066600000|2020-03-13 02:30:00|9746.7|9735.7|9818.7|9807.7|9842.7|9831.7|9743.7|9732.7|9032
1584066900000|2020-03-13 02:35:00|9819.7|9808.7|9743.2|9732.2|9830.7|9819.7|9737.7|9726.7|6950
1584067200000|2020-03-13 02:40:00|9742.7|9731.7|9702.2|9691.2|9747.2|9736.2|9679.7|9668.7|6349
1584067500000|2020-03-13 02:45:00|9701.7|9690.7|9738.2|9727.2|9741.2|9730.2|9691.2|9680.2|4141
1584067800000|2020-03-13 02:50:00|9737.7|9726.7|9710.2|9699.2|9758.2|9747.2|9698.2|9687.2|4524
1584068100000|2020-03-13 02:55:00|9709.7|9698.7|9732.7|9721.7|9753.7|9742.7|9705.7|9694.7|3230
1584068400000|2020-03-13 03:00:00|9732.2|9721.2|9711.7|9700.7|9751.7|9740.7|9709.7|9698.7|2757
1584068700000|2020-03-13 03:05:00|9712.2|9701.2|9677.2|9666.2|9728.2|9717.2|9676.7|9665.7|3339
1584069000000|2020-03-13 03:10:00|9677.7|9666.7|9647.2|9636.2|9691.7|9680.7|9647.2|9636.2|3755
1584069300000|2020-03-13 03:15:00|9646.7|9635.7|9639.7|9628.7|9677.7|9666.7|9632.2|9621.2|4279
1584069600000|2020-03-13 03:20:00|9639.2|9628.2|9611.2|9600.2|9663.7|9652.7|9609.7|9598.7|3832
1584069900000|2020-03-13 03:25:00|9610.7|9599.7|9614.7|9603.7|9626.7|9615.7|9593.2|9582.2|4731
1584070200000|2020-03-13 03:30:00|9613.7|9602.7|9605.2|9594.2|9625.7|9614.7|9598.7|9587.7|2503
1584070500000|2020-03-13 03:35:00|9607.7|9596.7|9655.7|9644.7|9657.7|9646.7|9603.7|9592.7|3516
1584070800000|2020-03-13 03:40:00|9653.7|9642.7|9648.2|9637.2|9673.7|9662.7|9614.7|9603.7|3447
1584071100000|2020-03-13 03:45:00|9644.2|9633.2|9659.7|9648.7|9679.7|9668.7|9636.7|9625.7|2896
1584071400000|2020-03-13 03:50:00|9659.2|9648.2|9629.7|9618.7|9671.2|9660.2|9626.7|9615.7|2373
1584071700000|2020-03-13 03:55:00|9630.2|9619.2|9609.7|9598.7|9641.7|9630.7|9608.7|9597.7|2485
1584072000000|2020-03-13 04:00:00|9608.2|9597.2|9614.2|9603.2|9624.7|9613.7|9605.7|9594.7|1942
1584072300000|2020-03-13 04:05:00|9616.2|9605.2|9624.7|9613.7|9640.2|9629.2|9611.7|9600.7|1899
1584072600000|2020-03-13 04:10:00|9624.2|9613.2|9625.2|9614.2|9628.7|9617.7|9594.7|9583.7|2925
1584072900000|2020-03-13 04:15:00|9624.7|9613.7|9653.7|9642.7|9658.2|9647.2|9612.7|9601.7|2531
1584073200000|2020-03-13 04:20:00|9654.2|9643.2|9696.7|9685.7|9704.7|9693.7|9649.7|9638.7|4995
1584073500000|2020-03-13 04:25:00|9697.7|9686.7|9687.2|9676.2|9719.7|9708.7|9667.7|9656.7|3740
1584073800000|2020-03-13 04:30:00|9686.7|9675.7|9730.7|9719.7|9731.2|9720.2|9674.7|9663.7|3309
1584074100000|2020-03-13 04:35:00|9729.2|9718.2|9778.2|9767.2|9792.7|9781.7|9721.7|9710.7|7294
1584074400000|2020-03-13 04:40:00|9777.7|9766.7|9894.7|9883.7|9906.7|9895.7|9775.2|9764.2|11329
1584074700000|2020-03-13 04:45:00|9894.2|9883.2|9850.2|9839.2|9896.7|9885.7|9825.7|9814.7|6632
1584075000000|2020-03-13 04:50:00|9849.7|9838.7|9892.2|9881.2|9922.7|9911.7|9831.7|9820.7|5435
1584075300000|2020-03-13 04:55:00|9891.7|9880.7|9965.7|9954.7|9965.7|9954.7|9891.2|9880.2|6946
1584075600000|2020-03-13 05:00:00|9963.7|9952.7|10088.7|10077.7|10102.2|10091.2|9941.7|9930.7|11896
1584075900000|2020-03-13 05:05:00|10087.7|10076.7|10033.2|10022.2|10126.2|10115.2|10008.2|9997.2|10574
1584076200000|2020-03-13 05:10:00|10031.7|10020.7|10058.7|10047.7|10083.7|10072.7|10026.7|10015.7|5606
1584076500000|2020-03-13 05:15:00|10059.2|10048.2|10139.7|10128.7|10151.7|10140.7|10038.2|10027.2|8233
1584076800000|2020-03-13 05:20:00|10138.7|10127.7|10032.7|10021.7|10138.7|10127.7|10032.2|10021.2|7093
1584077100000|2020-03-13 05:25:00|10030.7|10019.7|10067.2|10056.2|10084.2|10073.2|10017.7|10006.7|7897
1584077400000|2020-03-13 05:30:00|10065.7|10054.7|10068.2|10057.2|10072.7|10061.7|10039.7|10028.7|4756
1584077700000|2020-03-13 05:35:00|10067.2|10056.2|10077.2|10066.2|10077.2|10066.2|10056.7|10045.7|4243
1584078000000|2020-03-13 05:40:00|10076.7|10065.7|10020.2|10009.2|10076.7|10065.7|10016.7|10005.7|5587
1584078300000|2020-03-13 05:45:00|10016.7|9995.7|9963.8|9942.8|10028.2|10007.2|9901.8|9880.8|16
1584078600000|2020-03-13 05:50:00|9964.8|9943.8|9970|9949|10022.6|10001.6|9954|9933|0
1584078900000|2020-03-13 05:55:00|9972|9951|9935.1|9914.1|9979.8|9958.8|9917.5|9896.5|0
1584079200000|2020-03-13 06:00:00|9934.2|9913.2|9852.5|9831.5|9934.2|9913.2|9850|9829|0
1584079500000|2020-03-13 06:05:00|9853.1|9832.1|9877.1|9856.1|9902.5|9881.5|9840.9|9819.9|0
1584079800000|2020-03-13 06:10:00|9877.3|9856.3|9819.2|9798.2|9887.6|9866.6|9810.8|9789.8|0
1584080100000|2020-03-13 06:15:00|9819.4|9798.4|9860.6|9839.6|9904.7|9883.7|9819.4|9798.4|0
1584080400000|2020-03-13 06:20:00|9859.9|9838.9|9946.9|9925.9|9946.9|9925.9|9855.8|9834.8|0
1584080700000|2020-03-13 06:25:00|9946.7|9925.7|9971.1|9950.1|9974.5|9953.5|9945.2|9924.2|0
1584081000000|2020-03-13 06:30:00|9971.2|9950.2|9967.2|9946.2|9972.7|9951.7|9953.4|9932.4|0
1584081300000|2020-03-13 06:35:00|9967.3|9946.3|10006.3|9985.3|10013.9|9992.9|9967.3|9946.3|0
1584081600000|2020-03-13 06:40:00|10006.4|9985.4|10002.8|9981.8|10015.8|9994.8|9998.6|9977.6|0
1584081900000|2020-03-13 06:45:00|10003|9982|9995|9974|10003|9982|9984.1|9963.1|0
1584082200000|2020-03-13 06:50:00|9994.9|9973.9|9991.8|9970.8|9997.6|9976.6|9984.7|9963.7|0
1584082500000|2020-03-13 06:55:00|9989.9|9968.9|9993.4|9972.4|9995.6|9974.6|9977|9956|0
1584082800000|2020-03-13 07:00:00|10034.2|10021.2|9990.7|9977.7|10034.2|10021.2|9921.7|9908.7|2373
1584083100000|2020-03-13 07:05:00|9991.7|9978.7|9964.2|9951.2|9992.2|9979.2|9955.7|9942.7|1322
1584083400000|2020-03-13 07:10:00|9962.7|9949.7|9968.2|9955.2|9971.7|9958.7|9952.2|9939.2|844
1584083700000|2020-03-13 07:15:00|9968.7|9955.7|10033.2|10020.2|10046.2|10033.2|9967.7|9954.7|2233
1584084000000|2020-03-13 07:20:00|10034.2|10021.2|10053.2|10040.2|10055.7|10042.7|10031.7|10018.7|1437
1584084300000|2020-03-13 07:25:00|10053.7|10040.7|10065.2|10052.2|10072.2|10059.2|10047.7|10034.7|1638
1584084600000|2020-03-13 07:30:00|10065.7|10052.7|10090.2|10077.2|10090.7|10077.7|10050.2|10037.2|2034
1584084900000|2020-03-13 07:35:00|10089.7|10076.7|10119.2|10106.2|10148.7|10135.7|10087.2|10074.2|3199
1584085200000|2020-03-13 07:40:00|10118.7|10105.7|10098.2|10085.2|10121.7|10108.7|10079.7|10066.7|1873
1584085500000|2020-03-13 07:45:00|10097.2|10084.2|10124.2|10111.2|10133.2|10120.2|10093.2|10080.2|1489
1584085800000|2020-03-13 07:50:00|10124.7|10111.7|10115.2|10102.2|10130.7|10117.7|10114.2|10101.2|1001
1584086100000|2020-03-13 07:55:00|10114.7|10101.7|10080.2|10067.2|10114.7|10101.7|10079.7|10066.7|1327
1584086400000|2020-03-13 08:00:00|10080.7|10067.7|10121.2|10108.2|10122.7|10109.7|10080.7|10067.7|1112
1584086700000|2020-03-13 08:05:00|10120.7|10107.7|10070.2|10057.2|10121.2|10108.2|10069.2|10056.2|1319
1584087000000|2020-03-13 08:10:00|10069.7|10056.7|10063.2|10050.2|10080.7|10067.7|10048.7|10035.7|1905
1584087300000|2020-03-13 08:15:00|10063.7|10050.7|10042.7|10029.7|10068.2|10055.2|10041.7|10028.7|1373
1584087600000|2020-03-13 08:20:00|10044.7|10031.7|10067.2|10054.2|10072.2|10059.2|10044.7|10031.7|1188
1584087900000|2020-03-13 08:25:00|10067.7|10054.7|10069.7|10056.7|10085.7|10072.7|10063.2|10050.2|969
1584088200000|2020-03-13 08:30:00|10069.2|10056.2|10044.7|10031.7|10069.2|10056.2|10034.7|10021.7|1413
1584088500000|2020-03-13 08:35:00|10044.2|10031.2|10044.7|10031.7|10049.7|10036.7|10034.7|10021.7|792
1584088800000|2020-03-13 08:40:00|10043.7|10030.7|10039.7|10026.7|10045.2|10032.2|10020.7|10007.7|1092
1584089100000|2020-03-13 08:45:00|10039.2|10026.2|10012.2|9999.2|10047.7|10034.7|10011.7|9998.7|1208
1584089400000|2020-03-13 08:50:00|10011.7|9998.7|10029.2|10016.2|10042.7|10029.7|10011.7|9998.7|871
1584089700000|2020-03-13 08:55:00|10029.7|10016.7|10030.2|10017.2|10041.7|10028.7|10023.2|10010.2|681
1584090000000|2020-03-13 09:00:00|10029.7|10016.7|10015.7|10002.7|10040.2|10027.2|10015.7|10002.7|682
1584090300000|2020-03-13 09:05:00|10015.2|10002.2|10023.2|10010.2|10033.2|10020.2|10004.7|9991.7|1251
1584090600000|2020-03-13 09:10:00|10022.7|10009.7|10040.7|10027.7|10048.7|10035.7|10017.2|10004.2|804
1584090900000|2020-03-13 09:15:00|10042.2|10029.2|10062.2|10049.2|10068.7|10055.7|10041.7|10028.7|1165
1584091200000|2020-03-13 09:20:00|10061.7|10048.7|10077.2|10064.2|10089.7|10076.7|10057.2|10044.2|1157
1584091500000|2020-03-13 09:25:00|10076.7|10063.7|10070.7|10057.7|10082.7|10069.7|10064.7|10051.7|645
1584091800000|2020-03-13 09:30:00|10072.7|10059.7|10062.2|10049.2|10076.7|10063.7|10057.7|10044.7|706
1584092100000|2020-03-13 09:35:00|10061.7|10048.7|10064.2|10051.2|10077.2|10064.2|10061.2|10048.2|432
1584092400000|2020-03-13 09:40:00|10063.7|10050.7|10070.2|10057.2|10072.7|10059.7|10059.7|10046.7|332
1584092700000|2020-03-13 09:45:00|10069.7|10056.7|10081.7|10068.7|10081.7|10068.7|10065.2|10052.2|336
1584093000000|2020-03-13 09:50:00|10082.2|10069.2|10083.2|10070.2|10087.7|10074.7|10075.7|10062.7|488
1584093300000|2020-03-13 09:55:00|10083.7|10070.7|10105.7|10092.7|10110.7|10097.7|10083.7|10070.7|1066
1584093600000|2020-03-13 10:00:00|10106.7|10093.7|10103.2|10090.2|10113.2|10100.2|10095.7|10082.7|731
1584093900000|2020-03-13 10:05:00|10103.7|10090.7|10082.7|10069.7|10103.7|10090.7|10068.7|10055.7|1271
1584094200000|2020-03-13 10:10:00|10083.2|10070.2|10088.2|10075.2|10092.7|10079.7|10074.7|10061.7|540
1584094500000|2020-03-13 10:15:00|10087.7|10074.7|10104.2|10091.2|10105.7|10092.7|10087.7|10074.7|464
1584094800000|2020-03-13 10:20:00|10104.7|10091.7|10088.2|10075.2|10111.2|10098.2|10084.2|10071.2|760
1584095100000|2020-03-13 10:25:00|10087.7|10074.7|10084.2|10071.2|10095.2|10082.2|10074.7|10061.7|659
1584095400000|2020-03-13 10:30:00|10084.7|10071.7|10079.7|10066.7|10091.7|10078.7|10078.7|10065.7|337
1584095700000|2020-03-13 10:35:00|10079.2|10066.2|10083.7|10070.7|10085.2|10072.2|10075.7|10062.7|314
1584096000000|2020-03-13 10:40:00|10084.7|10071.7|10088.7|10075.7|10096.7|10083.7|10083.2|10070.2|360
1584096300000|2020-03-13 10:45:00|10089.2|10076.2|10084.7|10071.7|10094.7|10081.7|10083.2|10070.2|210
1584096600000|2020-03-13 10:50:00|10084.2|10071.2|10096.7|10083.7|10096.7|10083.7|10078.7|10065.7|360
1584096900000|2020-03-13 10:55:00|10097.2|10084.2|10101.2|10088.2|10105.2|10092.2|10092.2|10079.2|493
1584097200000|2020-03-13 11:00:00|10100.2|10087.2|10112.7|10099.7|10112.7|10099.7|10099.2|10086.2|429
1584097500000|2020-03-13 11:05:00|10113.2|10100.2|10134.2|10121.2|10135.2|10122.2|10113.2|10100.2|1032
1584097800000|2020-03-13 11:10:00|10133.7|10120.7|10137.7|10124.7|10145.7|10132.7|10128.7|10115.7|929
1584098100000|2020-03-13 11:15:00|10138.7|10125.7|10140.2|10127.2|10158.2|10145.2|10135.7|10122.7|1386
1584098400000|2020-03-13 11:20:00|10139.7|10126.7|10147.2|10134.2|10148.7|10135.7|10130.7|10117.7|757
1584098700000|2020-03-13 11:25:00|10147.7|10134.7|10161.7|10148.7|10161.7|10148.7|10140.2|10127.2|494
1584099000000|2020-03-13 11:30:00|10162.2|10149.2|10184.7|10171.7|10195.7|10182.7|10162.2|10149.2|1726
1584099300000|2020-03-13 11:35:00|10184.2|10171.2|10186.2|10173.2|10188.7|10175.7|10171.2|10158.2|740
1584099600000|2020-03-13 11:40:00|10186.7|10173.7|10214.2|10201.2|10232.2|10219.2|10186.7|10173.7|1881
1584099900000|2020-03-13 11:45:00|10213.7|10200.7|10212.2|10199.2|10218.2|10205.2|10197.7|10184.7|952
1584100200000|2020-03-13 11:50:00|10210.2|10197.2|10224.7|10211.7|10224.7|10211.7|10207.7|10194.7|790
1584100500000|2020-03-13 11:55:00|10225.2|10212.2|10251.7|10238.7|10251.7|10238.7|10225.2|10212.2|1480
1584100800000|2020-03-13 12:00:00|10252.2|10239.2|10248.2|10235.2|10253.7|10240.7|10237.7|10224.7|950
1584101100000|2020-03-13 12:05:00|10246.7|10233.7|10245.7|10232.7|10248.7|10235.7|10241.7|10228.7|457
1584101400000|2020-03-13 12:10:00|10246.2|10233.2|10270.7|10257.7|10271.2|10258.2|10244.7|10231.7|645
1584101700000|2020-03-13 12:15:00|10269.7|10256.7|10294.7|10281.7|10302.7|10289.7|10269.7|10256.7|1734
1584102000000|2020-03-13 12:20:00|10295.2|10282.2|10346.2|10333.2|10346.7|10333.7|10294.7|10281.7|2119
1584102300000|2020-03-13 12:25:00|10347.7|10334.7|10321.7|10308.7|10351.2|10338.2|10309.7|10296.7|1921
1584102600000|2020-03-13 12:30:00|10320.7|10307.7|10329.2|10316.2|10334.7|10321.7|10311.2|10298.2|1068
1584102900000|2020-03-13 12:35:00|10329.7|10316.7|10320.7|10307.7|10330.7|10317.7|10318.7|10305.7|667
1584103200000|2020-03-13 12:40:00|10321.2|10308.2|10305.2|10292.2|10321.2|10308.2|10273.7|10260.7|1771
1584103500000|2020-03-13 12:45:00|10304.7|10291.7|10301.7|10288.7|10317.2|10304.2|10295.2|10282.2|712
1584103800000|2020-03-13 12:50:00|10301.2|10288.2|10293.2|10280.2|10308.7|10295.7|10282.2|10269.2|698
1584104100000|2020-03-13 12:55:00|10294.2|10281.2|10310.7|10297.7|10311.2|10298.2|10292.7|10279.7|443
1584104400000|2020-03-13 13:00:00|10310.2|10297.2|10288.7|10275.7|10320.7|10307.7|10287.7|10274.7|1119
1584104700000|2020-03-13 13:05:00|10288.2|10275.2|10248.7|10235.7|10289.2|10276.2|10197.2|10184.2|3084
1584105000000|2020-03-13 13:10:00|10250.7|10237.7|10258.7|10245.7|10270.7|10257.7|10237.7|10224.7|849
1584105300000|2020-03-13 13:15:00|10258.2|10245.2|10254.2|10241.2|10268.7|10255.7|10236.7|10223.7|685
1584105600000|2020-03-13 13:20:00|10254.7|10241.7|10306.7|10293.7|10307.7|10294.7|10249.7|10236.7|1243
1584105900000|2020-03-13 13:25:00|10307.2|10294.2|10298.7|10285.7|10307.7|10294.7|10281.7|10268.7|798
1584106200000|2020-03-13 13:30:00|10299.2|10286.2|10180.2|10167.2|10302.7|10289.7|10175.2|10162.2|3838
1584106500000|2020-03-13 13:35:00|10181.2|10168.2|10121.2|10108.2|10219.2|10206.2|10120.7|10107.7|5158
1584106800000|2020-03-13 13:40:00|10119.7|10106.7|10134.7|10121.7|10141.7|10128.7|10053.7|10040.7|5134
1584107100000|2020-03-13 13:45:00|10134.2|10121.2|10141.7|10128.7|10183.7|10170.7|10129.2|10116.2|3717
1584107400000|2020-03-13 13:50:00|10140.7|10127.7|10062.2|10049.2|10141.7|10128.7|10061.7|10048.7|3715
1584107700000|2020-03-13 13:55:00|10061.7|10048.7|10089.7|10076.7|10102.7|10089.7|10060.7|10047.7|3471
1584108000000|2020-03-13 14:00:00|10088.7|10075.7|10130.2|10117.2|10151.7|10138.7|10066.7|10053.7|3319
1584108300000|2020-03-13 14:05:00|10129.7|10116.7|10103.7|10090.7|10129.7|10116.7|10093.7|10080.7|2026
1584108600000|2020-03-13 14:10:00|10104.2|10091.2|10087.7|10074.7|10121.2|10108.2|10083.7|10070.7|2060
1584108900000|2020-03-13 14:15:00|10088.2|10075.2|10155.2|10142.2|10172.7|10159.7|10083.2|10070.2|2899
1584109200000|2020-03-13 14:20:00|10157.2|10144.2|10154.2|10141.2|10174.2|10161.2|10149.2|10136.2|2113
1584109500000|2020-03-13 14:25:00|10153.2|10140.2|10115.2|10102.2|10163.7|10150.7|10107.7|10094.7|2287
1584109800000|2020-03-13 14:30:00|10115.7|10102.7|10117.2|10104.2|10130.2|10117.2|10091.7|10078.7|1879
1584110100000|2020-03-13 14:35:00|10116.7|10103.7|10104.7|10091.7|10117.7|10104.7|10095.7|10082.7|1638
1584110400000|2020-03-13 14:40:00|10103.7|10090.7|10079.7|10066.7|10107.7|10094.7|10075.2|10062.2|1675
1584110700000|2020-03-13 14:45:00|10080.2|10067.2|10075.7|10062.7|10091.7|10078.7|10069.2|10056.2|1505
1584111000000|2020-03-13 14:50:00|10077.2|10064.2|10065.2|10052.2|10092.2|10079.2|10064.2|10051.2|1354
1584111300000|2020-03-13 14:55:00|10066.7|10053.7|9987.7|9974.7|10069.7|10056.7|9979.7|9966.7|3870
1584111600000|2020-03-13 15:00:00|9987.2|9974.2|10031.2|10018.2|10042.2|10029.2|9987.2|9974.2|2894
1584111900000|2020-03-13 15:05:00|10030.2|10017.2|10032.7|10019.7|10038.7|10025.7|10014.7|10001.7|1509
1584112200000|2020-03-13 15:10:00|10033.2|10020.2|10029.2|10016.2|10034.7|10021.7|9999.2|9986.2|1720
1584112500000|2020-03-13 15:15:00|10028.2|10015.2|10017.7|10004.7|10039.7|10026.7|10001.2|9988.2|1602
1584112800000|2020-03-13 15:20:00|10017.2|10004.2|9992.7|9979.7|10029.7|10016.7|9992.7|9979.7|959
1584113100000|2020-03-13 15:25:00|9995.7|9982.7|9948.7|9935.7|10007.2|9994.2|9948.7|9935.7|1907
1584113400000|2020-03-13 15:30:00|9949.2|9936.2|9873.7|9860.7|9962.7|9949.7|9860.7|9847.7|3771
1584113700000|2020-03-13 15:35:00|9874.7|9861.7|9904.7|9891.7|9951.7|9938.7|9874.2|9861.2|3230
1584114000000|2020-03-13 15:40:00|9902.7|9889.7|9847.7|9834.7|9904.2|9891.2|9842.7|9829.7|2689
1584114300000|2020-03-13 15:45:00|9849.2|9836.2|9780.2|9767.2|9858.7|9845.7|9773.2|9760.2|2814
1584114600000|2020-03-13 15:50:00|9779.7|9766.7|9850.2|9837.2|9860.2|9847.2|9773.2|9760.2|3201
1584114900000|2020-03-13 15:55:00|9850.7|9837.7|9895.7|9882.7|9951.2|9938.2|9850.7|9837.7|3437
1584115200000|2020-03-13 16:00:00|9896.2|9883.2|9858.7|9845.7|9907.7|9894.7|9831.7|9818.7|2033
1584115500000|2020-03-13 16:05:00|9859.2|9846.2|9916.7|9903.7|9925.7|9912.7|9848.2|9835.2|1954
1584115800000|2020-03-13 16:10:00|9916.2|9903.2|9915.7|9902.7|9932.7|9919.7|9891.7|9878.7|1595
1584116100000|2020-03-13 16:15:00|9916.7|9903.7|9942.7|9929.7|9956.7|9943.7|9902.7|9889.7|1683
1584116400000|2020-03-13 16:20:00|9943.2|9930.2|9928.2|9915.2|9960.7|9947.7|9924.7|9911.7|1310
1584116700000|2020-03-13 16:25:00|9927.7|9914.7|9924.2|9911.2|9937.7|9924.7|9911.2|9898.2|1287
1584117000000|2020-03-13 16:30:00|9925.2|9912.2|10022.2|10009.2|10048.7|10035.7|9923.2|9910.2|2718
1584117300000|2020-03-13 16:35:00|10019.7|10006.7|10002.7|9989.7|10036.7|10023.7|9988.7|9975.7|1647
1584117600000|2020-03-13 16:40:00|10003.2|9990.2|10041.2|10028.2|10042.2|10029.2|9998.7|9985.7|1475
1584117900000|2020-03-13 16:45:00|10042.2|10029.2|10035.2|10022.2|10052.7|10039.7|10021.2|10008.2|1528
1584118200000|2020-03-13 16:50:00|10034.7|10021.7|10039.7|10026.7|10063.2|10050.2|10032.2|10019.2|1288
1584118500000|2020-03-13 16:55:00|10040.2|10027.2|9970.2|9957.2|10047.7|10034.7|9965.2|9952.2|1902
1584118800000|2020-03-13 17:00:00|9970.7|9957.7|9986.2|9973.2|10023.2|10010.2|9970.7|9957.7|1399
1584119100000|2020-03-13 17:05:00|9983.7|9970.7|9979.7|9966.7|9999.2|9986.2|9958.2|9945.2|1128
1584119400000|2020-03-13 17:10:00|9978.7|9965.7|10002.2|9989.2|10011.7|9998.7|9967.7|9954.7|989
1584119700000|2020-03-13 17:15:00|10003.2|9990.2|10022.7|10009.7|10025.2|10012.2|9994.2|9981.2|815
1584120000000|2020-03-13 17:20:00|10022.2|10009.2|10041.7|10028.7|10048.7|10035.7|10014.2|10001.2|1172
1584120300000|2020-03-13 17:25:00|10040.7|10027.7|10048.2|10035.2|10055.7|10042.7|10034.7|10021.7|738
1584120600000|2020-03-13 17:30:00|10047.7|10034.7|10034.2|10021.2|10063.2|10050.2|10033.2|10020.2|1021
1584120900000|2020-03-13 17:35:00|10034.7|10021.7|10033.2|10020.2|10039.2|10026.2|10005.7|9992.7|992
1584121200000|2020-03-13 17:40:00|10033.7|10020.7|10047.7|10034.7|10058.2|10045.2|10032.2|10019.2|1042
1584121500000|2020-03-13 17:45:00|10048.2|10035.2|10067.7|10054.7|10067.7|10054.7|10042.7|10029.7|878
1584121800000|2020-03-13 17:50:00|10068.2|10055.2|10099.2|10086.2|10112.7|10099.7|10068.2|10055.2|1837
1584122100000|2020-03-13 17:55:00|10100.2|10087.2|10086.7|10073.7|10100.2|10087.2|10066.2|10053.2|1004
1584122400000|2020-03-13 18:00:00|10087.2|10074.2|10039.7|10026.7|10088.7|10075.7|10014.2|10001.2|1336
1584122700000|2020-03-13 18:05:00|10040.2|10027.2|10022.2|10009.2|10060.7|10047.7|9990.2|9977.2|1264
1584123000000|2020-03-13 18:10:00|10021.7|10008.7|10023.7|10010.7|10040.7|10027.7|10005.7|9992.7|603
1584123300000|2020-03-13 18:15:00|10024.2|10011.2|10011.2|9998.2|10040.7|10027.7|10009.7|9996.7|388
1584123600000|2020-03-13 18:20:00|10010.2|9997.2|10010.7|9997.7|10026.2|10013.2|9991.7|9978.7|695
1584123900000|2020-03-13 18:25:00|10011.2|9998.2|9963.2|9950.2|10016.2|10003.2|9962.7|9949.7|756
1584124200000|2020-03-13 18:30:00|9962.7|9949.7|9982.7|9969.7|9986.2|9973.2|9921.2|9908.2|1111
1584124500000|2020-03-13 18:35:00|9981.7|9968.7|9956.2|9943.2|9993.2|9980.2|9949.7|9936.7|554
1584124800000|2020-03-13 18:40:00|9956.7|9943.7|10029.7|10016.7|10029.7|10016.7|9946.7|9933.7|1056
1584125100000|2020-03-13 18:45:00|10029.2|10016.2|10010.2|9997.2|10044.7|10031.7|9999.7|9986.7|722
1584125400000|2020-03-13 18:50:00|10010.7|9997.7|10018.2|10005.2|10029.2|10016.2|10000.7|9987.7|412
1584125700000|2020-03-13 18:55:00|10017.7|10004.7|10032.7|10019.7|10033.7|10020.7|10012.2|9999.2|373
1584126000000|2020-03-13 19:00:00|10031.2|10018.2|10048.7|10035.7|10086.7|10073.7|10028.2|10015.2|835
1584126300000|2020-03-13 19:05:00|10049.2|10036.2|10031.2|10018.2|10082.2|10069.2|10029.2|10016.2|594
1584126600000|2020-03-13 19:10:00|10032.2|10019.2|10016.2|10003.2|10050.2|10037.2|9984.7|9971.7|698
1584126900000|2020-03-13 19:15:00|10017.7|10004.7|10029.2|10016.2|10039.2|10026.2|10010.2|9997.2|356
1584127200000|2020-03-13 19:20:00|10028.7|10015.7|10038.2|10025.2|10053.2|10040.2|10016.7|10003.7|414
1584127500000|2020-03-13 19:25:00|10037.7|10024.7|10050.2|10037.2|10055.2|10042.2|10035.2|10022.2|236
1584127800000|2020-03-13 19:30:00|10050.7|10037.7|9994.7|9981.7|10062.7|10049.7|9963.7|9950.7|1154
1584128100000|2020-03-13 19:35:00|9996.7|9983.7|10034.7|10021.7|10039.2|10026.2|9976.2|9963.2|877
1584128400000|2020-03-13 19:40:00|10031.7|10018.7|10062.2|10049.2|10075.2|10062.2|10031.2|10018.2|591
1584128700000|2020-03-13 19:45:00|10062.7|10049.7|10090.2|10077.2|10125.7|10112.7|10062.7|10049.7|1177
1584129000000|2020-03-13 19:50:00|10090.7|10077.7|10132.7|10119.7|10135.7|10122.7|10090.2|10077.2|626
1584129300000|2020-03-13 19:55:00|10135.2|10122.2|10153.2|10140.2|10153.2|10140.2|10110.7|10097.7|867
1584129600000|2020-03-13 20:00:00|10153.7|10140.7|10179.2|10166.2|10183.7|10170.7|10151.2|10138.2|666
1584129900000|2020-03-13 20:05:00|10178.2|10165.2|10195.2|10182.2|10195.7|10182.7|10176.7|10163.7|376
1584130200000|2020-03-13 20:10:00|10194.2|10181.2|10159.2|10146.2|10215.2|10202.2|10159.2|10146.2|530
1584130500000|2020-03-13 20:15:00|10156.2|10143.2|10175.2|10162.2|10197.7|10184.7|10134.2|10121.2|418
1584130800000|2020-03-13 20:20:00|10175.7|10162.7|10187.7|10174.7|10201.2|10188.2|10175.7|10162.7|280
1584131100000|2020-03-13 20:25:00|10189.2|10176.2|10195.7|10182.7|10203.7|10190.7|10187.7|10174.7|164
1584131400000|2020-03-13 20:30:00|10195.2|10182.2|10165.7|10152.7|10195.2|10182.2|10163.7|10150.7|247
1584131700000|2020-03-13 20:35:00|10166.7|10153.7|10180.2|10167.2|10186.7|10173.7|10166.2|10153.2|150
1584132000000|2020-03-13 20:40:00|10180.7|10167.7|10187.7|10174.7|10192.2|10179.2|10180.2|10167.2|102
1584132300000|2020-03-13 20:45:00|10186.7|10173.7|10204.2|10191.2|10204.2|10191.2|10186.7|10173.7|149
1584132600000|2020-03-13 20:50:00|10203.7|10190.7|10192.7|10179.7|10204.2|10191.2|10191.7|10178.7|141
1584132900000|2020-03-13 20:55:00|10192.2|10179.2|10193.2|10180.2|10198.2|10185.2|10189.7|10176.7|239
1584133200000|2020-03-13 21:00:00|10195.7|10174.7|10195.7|10174.7|10195.7|10174.7|10195.7|10174.7|0
1584309900000|2020-03-15 22:05:00|10020.9|9999.9|9950.5|9929.5|10040|10019|9927.4|9906.4|0
1584310200000|2020-03-15 22:10:00|9953.1|9932.1|9907.1|9886.1|9961.5|9940.5|9900.3|9879.3|0
1584310500000|2020-03-15 22:15:00|9907.3|9886.3|9901|9880|9911.4|9890.4|9891.3|9870.3|0
1584310800000|2020-03-15 22:20:00|9901.7|9880.7|9891.5|9870.5|9901.7|9880.7|9891.1|9870.1|0
1584311100000|2020-03-15 22:25:00|9892.3|9871.3|9891.7|9870.7|9892.3|9871.3|9891.5|9870.5|0
1584311400000|2020-03-15 22:30:00|9888.5|9867.5|9888.7|9867.7|9888.7|9867.7|9888.5|9867.5|0
1584312300000|2020-03-15 22:45:00|9888.8|9867.8|9888.8|9867.8|9888.8|9867.8|9888.8|9867.8|0
1584312600000|2020-03-15 22:50:00|9888.5|9867.5|9885.3|9864.3|9888.5|9867.5|9885.3|9864.3|0
1584313200000|2020-03-15 23:00:00|9885.4|9864.4|9885.4|9864.4|9885.4|9864.4|9885.4|9864.4|0
1584313500000|2020-03-15 23:05:00|9885.6|9864.6|9882.2|9861.2|9885.6|9864.6|9882.2|9861.2|0
1584313800000|2020-03-15 23:10:00|9882.3|9861.3|9882.3|9861.3|9882.3|9861.3|9882.3|9861.3|0
1584314400000|2020-03-15 23:20:00|9882.6|9861.6|9882.6|9861.6|9882.6|9861.6|9882.6|9861.6|0
1584314700000|2020-03-15 23:25:00|9882.3|9861.3|9882.2|9861.2|9882.3|9861.3|9882.2|9861.2|0
1584315300000|2020-03-15 23:35:00|9875|9854|9860.1|9839.1|9875|9854|9860|9839|0
1584315600000|2020-03-15 23:40:00|9863.3|9842.3|9863.3|9842.3|9863.3|9842.3|9863.3|9842.3|0
1584315900000|2020-03-15 23:45:00|9863.4|9842.4|9863.7|9842.7|9863.7|9842.7|9863.4|9842.4|0
1584316200000|2020-03-15 23:50:00|9864.3|9843.3|9867.5|9846.5|9867.5|9846.5|9864.3|9843.3|0
1584316800000|2020-03-16 00:00:00|9867.6|9846.6|9867.6|9846.6|9867.6|9846.6|9867.6|9846.6|0
1584319500000|2020-03-16 00:45:00|9884.7|9873.7|9920.2|9909.2|9940.2|9929.2|9879.2|9868.2|1258
1584319800000|2020-03-16 00:50:00|9921.2|9910.2|9939.7|9928.7|9960.2|9949.2|9895.7|9884.7|4118
1584320100000|2020-03-16 00:55:00|9937.2|9926.2|9967.2|9956.2|9971.2|9960.2|9918.7|9907.7|3802
1584320400000|2020-03-16 01:00:00|9967.7|9956.7|10015.7|10004.7|10017.7|10006.7|9927.2|9916.2|8415
1584320700000|2020-03-16 01:05:00|10016.7|10005.7|9976.2|9965.2|10059.7|10048.7|9973.2|9962.2|7989
1584321000000|2020-03-16 01:10:00|9975.7|9964.7|9938.2|9927.2|9998.2|9987.2|9921.7|9910.7|6872
1584321300000|2020-03-16 01:15:00|9937.2|9926.2|9929.7|9918.7|9957.7|9946.7|9905.7|9894.7|6507
1584321600000|2020-03-16 01:20:00|9928.7|9917.7|9928.8|9917.8|9984.8|9973.8|9927.2|9916.2|6042
1584321900000|2020-03-16 01:25:00|9933.3|9922.3|9942.8|9931.8|9960.3|9949.3|9924.3|9913.3|3789
1584322200000|2020-03-16 01:30:00|9943.8|9932.8|9949.8|9938.8|9991.3|9980.3|9931.8|9920.8|5880
1584322500000|2020-03-16 01:35:00|9950.3|9939.3|9929.3|9918.3|9954.8|9943.8|9918.3|9907.3|4026
1584322800000|2020-03-16 01:40:00|9928.8|9917.8|9906.3|9895.3|9936.8|9925.8|9883.3|9872.3|6334
1584323100000|2020-03-16 01:45:00|9905.8|9894.8|9901.8|9890.8|9948.3|9937.3|9901.3|9890.3|4339
1584323400000|2020-03-16 01:50:00|9902.3|9891.3|9850.8|9839.8|9916.3|9905.3|9841.8|9830.8|5394
1584323700000|2020-03-16 01:55:00|9851.3|9840.3|9899.3|9888.3|9901.8|9890.8|9851.3|9840.3|3971
1584324000000|2020-03-16 02:00:00|9898.3|9887.3|9880.3|9869.3|9900.3|9889.3|9861.8|9850.8|3008
1584324300000|2020-03-16 02:05:00|9876.3|9865.3|9906.8|9895.8|9947.3|9936.3|9869.8|9858.8|4942
1584324600000|2020-03-16 02:10:00|9904.8|9893.8|9929.3|9918.3|9937.8|9926.8|9887.3|9876.3|3420
1584324900000|2020-03-16 02:15:00|9930.3|9919.3|9922.3|9911.3|9935.8|9924.8|9903.3|9892.3|2556
1584325200000|2020-03-16 02:20:00|9922.8|9911.8|9880.8|9869.8|9927.8|9916.8|9875.8|9864.8|3408
1584325500000|2020-03-16 02:25:00|9881.3|9870.3|9884.8|9873.8|9887.3|9876.3|9861.8|9850.8|2806
1584325800000|2020-03-16 02:30:00|9883.8|9872.8|9841.8|9830.8|9891.8|9880.8|9829.8|9818.8|4188
1584326100000|2020-03-16 02:35:00|9840.8|9829.8|9856.8|9845.8|9870.8|9859.8|9834.3|9823.3|3310
1584326400000|2020-03-16 02:40:00|9855.8|9844.8|9841.3|9830.3|9857.8|9846.8|9826.8|9815.8|2953
1584326700000|2020-03-16 02:45:00|9840.3|9829.3|9864.8|9853.8|9869.8|9858.8|9831.8|9820.8|2954
1584327000000|2020-03-16 02:50:00|9864.3|9853.3|9864.3|9853.3|9890.3|9879.3|9862.8|9851.8|2933
1584327300000|2020-03-16 02:55:00|9863.8|9852.8|9865.8|9854.8|9881.8|9870.8|9863.8|9852.8|1602
1584327600000|2020-03-16 03:00:00|9866.3|9855.3|9815.8|9804.8|9878.3|9867.3|9812.3|9801.3|4074
1584327900000|2020-03-16 03:05:00|9816.3|9805.3|9814.8|9803.8|9829.8|9818.8|9797.3|9786.3|4103
1584328200000|2020-03-16 03:10:00|9815.8|9804.8|9818.8|9807.8|9830.8|9819.8|9802.3|9791.3|2436
1584328500000|2020-03-16 03:15:00|9819.8|9808.8|9791.8|9780.8|9825.3|9814.3|9790.8|9779.8|2374
1584328800000|2020-03-16 03:20:00|9793.3|9782.3|9800.8|9789.8|9807.8|9796.8|9787.3|9776.3|2437
1584329100000|2020-03-16 03:25:00|9800.3|9789.3|9803.3|9792.3|9803.8|9792.8|9775.8|9764.8|3039
1584329400000|2020-03-16 03:30:00|9803.8|9792.8|9811.8|9800.8|9819.8|9808.8|9790.3|9779.3|2828
1584329700000|2020-03-16 03:35:00|9811.3|9800.3|9822.8|9811.8|9822.8|9811.8|9807.3|9796.3|1686
1584330000000|2020-03-16 03:40:00|9821.8|9810.8|9839.3|9828.3|9870.3|9859.3|9820.8|9809.8|4729
1584330300000|2020-03-16 03:45:00|9839.8|9828.8|9843.8|9832.8|9859.3|9848.3|9836.3|9825.3|2334
1584330600000|2020-03-16 03:50:00|9844.8|9833.8|9830.8|9819.8|9849.8|9838.8|9824.3|9813.3|1705
1584330900000|2020-03-16 03:55:00|9831.3|9820.3|9830.3|9819.3|9839.8|9828.8|9824.3|9813.3|1406
1584331200000|2020-03-16 04:00:00|9829.8|9818.8|9799.3|9788.3|9830.8|9819.8|9796.8|9785.8|2742
1584331500000|2020-03-16 04:05:00|9798.8|9787.8|9802.3|9791.3|9812.8|9801.8|9787.8|9776.8|2260
1584331800000|2020-03-16 04:10:00|9801.3|9790.3|9820.3|9809.3|9821.8|9810.8|9790.8|9779.8|2015
1584332100000|2020-03-16 04:15:00|9819.8|9808.8|9793.3|9782.3|9820.8|9809.8|9791.8|9780.8|1857
1584332400000|2020-03-16 04:20:00|9793.8|9782.8|9785.3|9774.3|9800.3|9789.3|9785.3|9774.3|2021
1584332700000|2020-03-16 04:25:00|9784.3|9773.3|9736.8|9725.8|9785.3|9774.3|9734.8|9723.8|4437
1584333000000|2020-03-16 04:30:00|9737.3|9726.3|9739.3|9728.3|9750.8|9739.8|9727.8|9716.8|3496
1584333300000|2020-03-16 04:35:00|9740.3|9729.3|9717.8|9706.8|9754.8|9743.8|9713.3|9702.3|2821
1584333600000|2020-03-16 04:40:00|9719.3|9708.3|9723.3|9712.3|9729.8|9718.8|9689.3|9678.3|4050
1584333900000|2020-03-16 04:45:00|9723.8|9712.8|9714.3|9703.3|9727.8|9716.8|9708.3|9697.3|2734
1584334200000|2020-03-16 04:50:00|9713.8|9702.8|9682.8|9671.8|9721.8|9710.8|9672.8|9661.8|4084
1584334500000|2020-03-16 04:55:00|9682.3|9671.3|9674.3|9663.3|9694.8|9683.8|9642.8|9631.8|5539
1584334800000|2020-03-16 05:00:00|9674.8|9663.8|9682.8|9671.8|9683.8|9672.8|9654.3|9643.3|4141
1584335100000|2020-03-16 05:05:00|9681.3|9670.3|9757.3|9746.3|9759.8|9748.8|9681.3|9670.3|6897
1584335400000|2020-03-16 05:10:00|9758.3|9747.3|9729.8|9718.8|9790.8|9779.8|9724.3|9713.3|7285
1584335700000|2020-03-16 05:15:00|9730.3|9719.3|9704.3|9693.3|9743.3|9732.3|9693.3|9682.3|4388
1584336000000|2020-03-16 05:20:00|9703.3|9692.3|9681.3|9670.3|9721.8|9710.8|9673.8|9662.8|3892
1584336300000|2020-03-16 05:25:00|9680.8|9669.8|9679.3|9668.3|9690.8|9679.8|9662.3|9651.3|4039
1584336600000|2020-03-16 05:30:00|9678.3|9667.3|9671.8|9660.8|9684.8|9673.8|9661.8|9650.8|3424
1584336900000|2020-03-16 05:35:00|9670.3|9659.3|9690.8|9679.8|9694.3|9683.3|9661.3|9650.3|3369
1584337200000|2020-03-16 05:40:00|9691.3|9680.3|9676.3|9665.3|9697.3|9686.3|9669.8|9658.8|4399
1584337500000|2020-03-16 05:45:00|9672.8|9651.8|9706.2|9685.2|9706.2|9685.2|9670.9|9649.9|3
1584337800000|2020-03-16 05:50:00|9710.2|9689.2|9690.3|9669.3|9733.9|9712.9|9690.3|9669.3|0
1584338100000|2020-03-16 05:55:00|9688.3|9667.3|9672.3|9651.3|9702|9681|9666.7|9645.7|0
1584338400000|2020-03-16 06:00:00|9670.4|9649.4|9664.3|9643.3|9689.8|9668.8|9662.3|9641.3|0
1584338700000|2020-03-16 06:05:00|9662.3|9641.3|9662.3|9641.3|9678|9657|9658.4|9637.4|0
1584339000000|2020-03-16 06:10:00|9660.3|9639.3|9666.8|9645.8|9668.8|9647.8|9658.4|9637.4|0
1584339300000|2020-03-16 06:15:00|9684.2|9663.2|9700.8|9679.8|9703.3|9682.3|9684.2|9663.2|0
1584339600000|2020-03-16 06:20:00|9700.2|9679.2|9691.3|9670.3|9703.6|9682.6|9691.3|9670.3|0
1584339900000|2020-03-16 06:25:00|9692|9671|9690.7|9669.7|9696.9|9675.9|9690.7|9669.7|0
1584340200000|2020-03-16 06:30:00|9690|9669|9664.9|9643.9|9693.1|9672.1|9660.5|9639.5|0
1584340500000|2020-03-16 06:35:00|9665.2|9644.2|9654|9633|9666.8|9645.8|9654|9633|0
1584340800000|2020-03-16 06:40:00|9651.8|9630.8|9651.2|9630.2|9652.1|9631.1|9638.8|9617.8|0
1584341100000|2020-03-16 06:45:00|9653.4|9632.4|9666.8|9645.8|9675.3|9654.3|9653.4|9632.4|0
1584341400000|2020-03-16 06:50:00|9666.2|9645.2|9642.5|9621.5|9666.2|9645.2|9640.3|9619.3|0
1584341700000|2020-03-16 06:55:00|9642.8|9621.8|9647.5|9626.5|9651.1|9630.1|9634.2|9613.2|0
1584342000000|2020-03-16 07:00:00|9646.8|9625.8|9556.8|9543.8|9650.8|9637.8|9543.3|9530.3|2759
1584342300000|2020-03-16 07:05:00|9554.3|9541.3|9569.3|9556.3|9612.3|9599.3|9548.3|9535.3|1849
1584342600000|2020-03-16 07:10:00|9568.8|9555.8|9490.3|9477.3|9568.8|9555.8|9490.3|9477.3|2498
1584342900000|2020-03-16 07:15:00|9488.8|9475.8|9527.8|9514.8|9545.3|9532.3|9481.8|9468.8|2441
1584343200000|2020-03-16 07:20:00|9527.3|9514.3|9505.8|9492.8|9534.8|9521.8|9487.8|9474.8|1337
1584343500000|2020-03-16 07:25:00|9506.8|9493.8|9540.8|9527.8|9565.3|9552.3|9491.8|9478.8|2120
1584343800000|2020-03-16 07:30:00|9540.3|9527.3|9534.3|9521.3|9563.3|9550.3|9529.3|9516.3|1445
1584344100000|2020-03-16 07:35:00|9534.8|9521.8|9546.3|9533.3|9553.8|9540.8|9533.3|9520.3|963
1584344400000|2020-03-16 07:40:00|9546.8|9533.8|9560.3|9547.3|9593.8|9580.8|9546.8|9533.8|1815
1584344700000|2020-03-16 07:45:00|9559.8|9546.8|9555.3|9542.3|9565.8|9552.8|9532.3|9519.3|1390
1584345000000|2020-03-16 07:50:00|9554.8|9541.8|9547.8|9534.8|9560.3|9547.3|9538.8|9525.8|659
1584345300000|2020-03-16 07:55:00|9548.8|9535.8|9582.3|9569.3|9582.3|9569.3|9545.3|9532.3|947
1584345600000|2020-03-16 08:00:00|9583.3|9570.3|9579.3|9566.3|9590.8|9577.8|9559.3|9546.3|1294
1584345900000|2020-03-16 08:05:00|9579.8|9566.8|9608.8|9595.8|9610.8|9597.8|9572.8|9559.8|1390
1584346200000|2020-03-16 08:10:00|9609.8|9596.8|9566.8|9553.8|9618.3|9605.3|9556.8|9543.8|2007
1584346500000|2020-03-16 08:15:00|9566.3|9553.3|9541.3|9528.3|9570.8|9557.8|9539.3|9526.3|1284
1584346800000|2020-03-16 08:20:00|9541.8|9528.8|9528.8|9515.8|9556.8|9543.8|9509.3|9496.3|1593
1584347100000|2020-03-16 08:25:00|9528.3|9515.3|9494.8|9481.8|9529.3|9516.3|9490.8|9477.8|1671
1584347400000|2020-03-16 08:30:00|9492.3|9479.3|9498.8|9485.8|9550.3|9537.3|9492.3|9479.3|2870
1584347700000|2020-03-16 08:35:00|9497.3|9484.3|9486.3|9473.3|9514.8|9501.8|9457.3|9444.3|3102
1584348000000|2020-03-16 08:40:00|9487.8|9474.8|9477.3|9464.3|9489.8|9476.8|9467.3|9454.3|1140
1584348300000|2020-03-16 08:45:00|9478.3|9465.3|9460.8|9447.8|9501.3|9488.3|9459.8|9446.8|1251
1584348600000|2020-03-16 08:50:00|9460.3|9447.3|9431.3|9418.3|9460.8|9447.8|9421.8|9408.8|2387
1584348900000|2020-03-16 08:55:00|9431.8|9418.8|9444.8|9431.8|9471.3|9458.3|9428.8|9415.8|1657
1584349200000|2020-03-16 09:00:00|9446.3|9433.3|9415.8|9402.8|9454.8|9441.8|9415.3|9402.3|1425
1584349500000|2020-03-16 09:05:00|9416.8|9403.8|9413.3|9400.3|9429.3|9416.3|9401.8|9388.8|1629
1584349800000|2020-03-16 09:10:00|9414.3|9401.3|9419.8|9406.8|9425.3|9412.3|9398.3|9385.3|1522
1584350100000|2020-03-16 09:15:00|9419.3|9406.3|9414.3|9401.3|9422.8|9409.8|9405.8|9392.8|783
1584350400000|2020-03-16 09:20:00|9414.8|9401.8|9406.8|9393.8|9415.3|9402.3|9377.8|9364.8|1377
1584350700000|2020-03-16 09:25:00|9408.8|9395.8|9387.8|9374.8|9412.3|9399.3|9384.8|9371.8|1196
1584351000000|2020-03-16 09:30:00|9388.3|9375.3|9378.3|9365.3|9388.3|9375.3|9369.3|9356.3|1104
1584351300000|2020-03-16 09:35:00|9377.8|9364.8|9347.3|9334.3|9381.3|9368.3|9347.3|9334.3|1365
1584351600000|2020-03-16 09:40:00|9346.8|9333.8|9350.3|9337.3|9360.3|9347.3|9341.3|9328.3|1393
1584351900000|2020-03-16 09:45:00|9350.8|9337.8|9383.8|9370.8|9395.3|9382.3|9350.3|9337.3|1608
1584352200000|2020-03-16 09:50:00|9382.8|9369.8|9353.8|9340.8|9393.8|9380.8|9349.8|9336.8|1179
1584352500000|2020-03-16 09:55:00|9354.3|9341.3|9383.8|9370.8|9386.3|9373.3|9353.8|9340.8|697
1584352800000|2020-03-16 10:00:00|9383.3|9370.3|9387.8|9374.8|9408.8|9395.8|9377.8|9364.8|1317
1584353100000|2020-03-16 10:05:00|9388.3|9375.3|9376.3|9363.3|9393.8|9380.8|9362.8|9349.8|949
1584353400000|2020-03-16 10:10:00|9375.3|9362.3|9351.3|9338.3|9381.8|9368.8|9348.3|9335.3|821
1584353700000|2020-03-16 10:15:00|9350.8|9337.8|9332.8|9319.8|9353.3|9340.3|9320.8|9307.8|1647
1584354000000|2020-03-16 10:20:00|9333.3|9320.3|9334.8|9321.8|9334.8|9321.8|9322.8|9309.8|494
1584354300000|2020-03-16 10:25:00|9334.3|9321.3|9332.8|9319.8|9341.3|9328.3|9322.8|9309.8|530
1584354600000|2020-03-16 10:30:00|9333.3|9320.3|9312.3|9299.3|9333.8|9320.8|9310.3|9297.3|909
1584354900000|2020-03-16 10:35:00|9310.3|9297.3|9303.8|9290.8|9315.3|9302.3|9290.8|9277.8|1262
1584355200000|2020-03-16 10:40:00|9304.3|9291.3|9322.3|9309.3|9329.8|9316.8|9299.8|9286.8|734
1584355500000|2020-03-16 10:45:00|9321.8|9308.8|9316.8|9303.8|9333.3|9320.3|9313.8|9300.8|605
1584355800000|2020-03-16 10:50:00|9316.3|9303.3|9324.8|9311.8|9330.8|9317.8|9305.8|9292.8|677
1584356100000|2020-03-16 10:55:00|9324.3|9311.3|9309.8|9296.8|9324.8|9311.8|9300.8|9287.8|710
1584356400000|2020-03-16 11:00:00|9310.8|9297.8|9336.8|9323.8|9356.3|9343.3|9310.8|9297.8|1879
1584356700000|2020-03-16 11:05:00|9337.3|9324.3|9370.3|9357.3|9377.3|9364.3|9329.3|9316.3|1252
1584357000000|2020-03-16 11:10:00|9370.8|9357.8|9354.3|9341.3|9371.8|9358.8|9339.8|9326.8|813
1584357300000|2020-03-16 11:15:00|9354.8|9341.8|9323.3|9310.3|9355.3|9342.3|9319.8|9306.8|822
1584357600000|2020-03-16 11:20:00|9322.8|9309.8|9332.3|9319.3|9341.8|9328.8|9321.8|9308.8|447
1584357900000|2020-03-16 11:25:00|9332.8|9319.8|9326.8|9313.8|9339.3|9326.3|9320.8|9307.8|451
1584358200000|2020-03-16 11:30:00|9325.8|9312.8|9335.8|9322.8|9339.8|9326.8|9322.8|9309.8|404
1584358500000|2020-03-16 11:35:00|9335.3|9322.3|9317.8|9304.8|9336.3|9323.3|9311.8|9298.8|656
1584358800000|2020-03-16 11:40:00|9318.8|9305.8|9312.3|9299.3|9321.8|9308.8|9307.8|9294.8|844
1584359100000|2020-03-16 11:45:00|9311.8|9298.8|9324.3|9311.3|9328.8|9315.8|9309.8|9296.8|343
1584359400000|2020-03-16 11:50:00|9322.8|9309.8|9317.3|9304.3|9323.8|9310.8|9309.8|9296.8|334
1584359700000|2020-03-16 11:55:00|9316.3|9303.3|9318.8|9305.8|9321.8|9308.8|9314.8|9301.8|215
1584360000000|2020-03-16 12:00:00|9319.8|9306.8|9364.8|9351.8|9383.3|9370.3|9319.8|9306.8|2112
1584360300000|2020-03-16 12:05:00|9365.8|9352.8|9342.3|9329.3|9372.3|9359.3|9336.8|9323.8|927
1584360600000|2020-03-16 12:10:00|9341.8|9328.8|9333.3|9320.3|9344.8|9331.8|9328.8|9315.8|638
1584360900000|2020-03-16 12:15:00|9333.8|9320.8|9337.3|9324.3|9344.8|9331.8|9329.8|9316.8|410
1584361200000|2020-03-16 12:20:00|9337.8|9324.8|9331.3|9318.3|9338.3|9325.3|9327.8|9314.8|295
1584361500000|2020-03-16 12:25:00|9331.8|9318.8|9322.3|9309.3|9331.8|9318.8|9310.8|9297.8|787
1584361800000|2020-03-16 12:30:00|9322.8|9309.8|9317.3|9304.3|9327.8|9314.8|9312.3|9299.3|310
1584362100000|2020-03-16 12:35:00|9317.8|9304.8|9317.8|9304.8|9321.3|9308.3|9308.3|9295.3|494
1584362400000|2020-03-16 12:40:00|9318.8|9305.8|9322.8|9309.8|9338.3|9325.3|9313.3|9300.3|517
1584362700000|2020-03-16 12:45:00|9322.3|9309.3|9312.3|9299.3|9322.3|9309.3|9310.8|9297.8|374
1584363000000|2020-03-16 12:50:00|9311.8|9298.8|9265.3|9252.3|9320.3|9307.3|9246.3|9233.3|2185
1584363300000|2020-03-16 12:55:00|9261.3|9248.3|9265.3|9252.3|9278.8|9265.8|9248.8|9235.8|1258
1584363600000|2020-03-16 13:00:00|9264.3|9251.3|9262.3|9249.3|9270.8|9257.8|9258.3|9245.3|598
1584363900000|2020-03-16 13:05:00|9261.8|9248.8|9272.3|9259.3|9283.8|9270.8|9260.8|9247.8|859
1584364200000|2020-03-16 13:10:00|9272.8|9259.8|9274.3|9261.3|9283.3|9270.3|9263.8|9250.8|482
1584364500000|2020-03-16 13:15:00|9273.8|9260.8|9241.8|9228.8|9277.3|9264.3|9238.3|9225.3|980
1584364800000|2020-03-16 13:20:00|9242.8|9229.8|9259.8|9246.8|9262.8|9249.8|9241.8|9228.8|763
1584365100000|2020-03-16 13:25:00|9259.3|9246.3|9242.8|9229.8|9269.8|9256.8|9238.8|9225.8|804
1584365400000|2020-03-16 13:30:00|9241.8|9228.8|9260.3|9247.3|9353.3|9340.3|9221.8|9208.8|3630
1584365700000|2020-03-16 13:35:00|9259.8|9246.8|9272.8|9259.8|9298.8|9285.8|9254.3|9241.3|1122
1584366000000|2020-03-16 13:40:00|9266.8|9253.8|9235.3|9222.3|9268.8|9255.8|9234.8|9221.8|971
1584366300000|2020-03-16 13:45:00|9232.8|9219.8|9265.8|9252.8|9295.8|9282.8|9213.3|9200.3|3128
1584366600000|2020-03-16 13:50:00|9265.3|9252.3|9395.8|9382.8|9400.8|9387.8|9258.8|9245.8|3209
1584366900000|2020-03-16 13:55:00|9395.3|9382.3|9337.8|9324.8|9395.8|9382.8|9319.3|9306.3|3428
1584367200000|2020-03-16 14:00:00|9335.3|9322.3|9280.8|9267.8|9361.8|9348.8|9264.8|9251.8|2868
1584367500000|2020-03-16 14:05:00|9283.3|9270.3|9355.3|9342.3|9355.3|9342.3|9279.8|9266.8|2479
1584367800000|2020-03-16 14:10:00|9358.8|9345.8|9343.8|9330.8|9398.3|9385.3|9329.8|9316.8|3134
1584368100000|2020-03-16 14:15:00|9342.3|9329.3|9350.3|9337.3|9372.3|9359.3|9335.8|9322.8|1486
1584368400000|2020-03-16 14:20:00|9351.8|9338.8|9366.3|9353.3|9387.8|9374.8|9337.3|9324.3|1891
1584368700000|2020-03-16 14:25:00|9367.3|9354.3|9374.3|9361.3|9404.8|9391.8|9363.8|9350.8|2646
1584369000000|2020-03-16 14:30:00|9376.3|9363.3|9462.3|9449.3|9463.3|9450.3|9375.8|9362.8|4467
1584369300000|2020-03-16 14:35:00|9461.8|9448.8|9489.8|9476.8|9503.8|9490.8|9437.3|9424.3|3749
1584369600000|2020-03-16 14:40:00|9490.3|9477.3|9483.3|9470.3|9495.8|9482.8|9454.8|9441.8|2159
1584369900000|2020-03-16 14:45:00|9482.8|9469.8|9465.3|9452.3|9522.3|9509.3|9464.8|9451.8|3856
1584370200000|2020-03-16 14:50:00|9466.3|9453.3|9458.8|9445.8|9478.8|9465.8|9414.8|9401.8|3257
1584370500000|2020-03-16 14:55:00|9459.3|9446.3|9425.8|9412.8|9464.8|9451.8|9408.8|9395.8|2410
1584370800000|2020-03-16 15:00:00|9423.3|9410.3|9426.8|9413.8|9443.8|9430.8|9402.3|9389.3|2003
1584371100000|2020-03-16 15:05:00|9425.8|9412.8|9469.3|9456.3|9470.3|9457.3|9417.8|9404.8|1891
1584371400000|2020-03-16 15:10:00|9470.3|9457.3|9461.3|9448.3|9510.8|9497.8|9449.3|9436.3|2666
1584371700000|2020-03-16 15:15:00|9460.8|9447.8|9496.3|9483.3|9500.3|9487.3|9459.8|9446.8|1387
1584372000000|2020-03-16 15:20:00|9494.8|9481.8|9517.3|9504.3|9520.3|9507.3|9484.8|9471.8|1995
1584372300000|2020-03-16 15:25:00|9517.8|9504.8|9503.8|9490.8|9520.8|9507.8|9480.8|9467.8|1897
1584372600000|2020-03-16 15:30:00|9503.3|9490.3|9453.8|9440.8|9512.8|9499.8|9443.3|9430.3|2016
1584372900000|2020-03-16 15:35:00|9454.3|9441.3|9476.8|9463.8|9494.8|9481.8|9448.3|9435.3|1420
1584373200000|2020-03-16 15:40:00|9476.3|9463.3|9443.8|9430.8|9483.3|9470.3|9432.8|9419.8|1493
1584373500000|2020-03-16 15:45:00|9444.3|9431.3|9447.3|9434.3|9449.8|9436.8|9421.8|9408.8|1186
1584373800000|2020-03-16 15:50:00|9450.3|9437.3|9454.8|9441.8|9465.3|9452.3|9443.8|9430.8|896
1584374100000|2020-03-16 15:55:00|9454.3|9441.3|9489.8|9476.8|9489.8|9476.8|9445.8|9432.8|1011
1584374400000|2020-03-16 16:00:00|9488.8|9475.8|9507.8|9494.8|9508.8|9495.8|9469.8|9456.8|1579
1584374700000|2020-03-16 16:05:00|9508.3|9495.3|9485.8|9472.8|9508.8|9495.8|9476.8|9463.8|1010
1584375000000|2020-03-16 16:10:00|9487.3|9474.3|9457.8|9444.8|9490.3|9477.3|9454.8|9441.8|880
1584375300000|2020-03-16 16:15:00|9456.8|9443.8|9423.3|9410.3|9464.3|9451.3|9418.8|9405.8|1279
1584375600000|2020-03-16 16:20:00|9423.8|9410.8|9414.8|9401.8|9432.8|9419.8|9403.3|9390.3|1164
1584375900000|2020-03-16 16:25:00|9412.3|9399.3|9415.8|9402.8|9454.8|9441.8|9407.8|9394.8|1201
1584376200000|2020-03-16 16:30:00|9415.3|9402.3|9415.8|9402.8|9430.8|9417.8|9399.8|9386.8|856
1584376500000|2020-03-16 16:35:00|9416.3|9403.3|9426.3|9413.3|9450.3|9437.3|9415.8|9402.8|831
1584376800000|2020-03-16 16:40:00|9427.3|9414.3|9431.8|9418.8|9440.3|9427.3|9420.3|9407.3|483
1584377100000|2020-03-16 16:45:00|9431.3|9418.3|9401.3|9388.3|9435.3|9422.3|9399.8|9386.8|720
1584377400000|2020-03-16 16:50:00|9401.8|9388.8|9371.3|9358.3|9403.3|9390.3|9359.3|9346.3|1567
1584377700000|2020-03-16 16:55:00|9370.8|9357.8|9374.3|9361.3|9385.8|9372.8|9360.8|9347.8|871
1584378000000|2020-03-16 17:00:00|9374.8|9361.8|9379.3|9366.3|9389.8|9376.8|9361.8|9348.8|613
1584378300000|2020-03-16 17:05:00|9379.8|9366.8|9353.8|9340.8|9380.8|9367.8|9348.8|9335.8|850
1584378600000|2020-03-16 17:10:00|9352.8|9339.8|9380.3|9367.3|9408.8|9395.8|9343.8|9330.8|1331
1584378900000|2020-03-16 17:15:00|9380.8|9367.8|9355.8|9342.8|9383.8|9370.8|9348.3|9335.3|589
1584379200000|2020-03-16 17:20:00|9356.8|9343.8|9369.8|9356.8|9372.8|9359.8|9339.8|9326.8|640
1584379500000|2020-03-16 17:25:00|9369.3|9356.3|9351.3|9338.3|9369.3|9356.3|9346.3|9333.3|460
1584379800000|2020-03-16 17:30:00|9350.3|9337.3|9331.8|9318.8|9355.3|9342.3|9321.3|9308.3|1039
1584380100000|2020-03-16 17:35:00|9331.3|9318.3|9317.8|9304.8|9335.3|9322.3|9307.8|9294.8|732
1584380400000|2020-03-16 17:40:00|9317.3|9304.3|9305.3|9292.3|9320.3|9307.3|9292.3|9279.3|701
1584380700000|2020-03-16 17:45:00|9304.8|9291.8|9318.3|9305.3|9323.8|9310.8|9299.8|9286.8|495
1584381000000|2020-03-16 17:50:00|9317.8|9304.8|9301.3|9288.3|9327.8|9314.8|9301.3|9288.3|370
1584381300000|2020-03-16 17:55:00|9300.8|9287.8|9313.3|9300.3|9327.3|9314.3|9300.8|9287.8|337
1584381600000|2020-03-16 18:00:00|9312.3|9299.3|9299.8|9286.8|9315.3|9302.3|9290.3|9277.3|520
1584381900000|2020-03-16 18:05:00|9299.3|9286.3|9281.3|9268.3|9315.3|9302.3|9279.3|9266.3|479
1584382200000|2020-03-16 18:10:00|9280.8|9267.8|9291.8|9278.8|9293.3|9280.3|9279.3|9266.3|290
1584382500000|2020-03-16 18:15:00|9291.3|9278.3|9282.8|9269.8|9304.3|9291.3|9279.8|9266.8|316
1584382800000|2020-03-16 18:20:00|9283.3|9270.3|9277.8|9264.8|9294.3|9281.3|9277.8|9264.8|244
1584383100000|2020-03-16 18:25:00|9276.8|9263.8|9324.8|9311.8|9324.8|9311.8|9276.8|9263.8|473
1584383400000|2020-03-16 18:30:00|9325.8|9312.8|9389.8|9376.8|9398.8|9385.8|9316.8|9303.8|1032
1584383700000|2020-03-16 18:35:00|9389.3|9376.3|9334.8|9321.8|9400.3|9387.3|9329.8|9316.8|860
1584384000000|2020-03-16 18:40:00|9334.3|9321.3|9306.8|9293.8|9334.3|9321.3|9296.8|9283.8|637
1584384300000|2020-03-16 18:45:00|9309.3|9296.3|9304.8|9291.8|9330.3|9317.3|9292.8|9279.8|529
1584384600000|2020-03-16 18:50:00|9305.3|9292.3|9312.8|9299.8|9331.8|9318.8|9297.3|9284.3|441
1584384900000|2020-03-16 18:55:00|9312.3|9299.3|9320.8|9307.8|9337.8|9324.8|9299.3|9286.3|358
1584385200000|2020-03-16 19:00:00|9321.3|9308.3|9311.3|9298.3|9349.8|9336.8|9302.3|9289.3|518
1584385500000|2020-03-16 19:05:00|9310.8|9297.8|9307.8|9294.8|9335.8|9322.8|9302.3|9289.3|307
1584385800000|2020-03-16 19:10:00|9308.3|9295.3|9296.3|9283.3|9323.8|9310.8|9293.8|9280.8|333
1584386100000|2020-03-16 19:15:00|9296.8|9283.8|9299.8|9286.8|9314.8|9301.8|9293.3|9280.3|370
1584386400000|2020-03-16 19:20:00|9299.3|9286.3|9294.3|9281.3|9308.3|9295.3|9286.3|9273.3|428
1584386700000|2020-03-16 19:25:00|9293.8|9280.8|9288.8|9275.8|9302.3|9289.3|9282.3|9269.3|347
1584387000000|2020-03-16 19:30:00|9289.3|9276.3|9259.3|9246.3|9290.3|9277.3|9247.3|9234.3|910
1584387300000|2020-03-16 19:35:00|9259.8|9246.8|9259.8|9246.8|9260.8|9247.8|9240.3|9227.3|352
1584387600000|2020-03-16 19:40:00|9258.8|9245.8|9293.8|9280.8|9293.8|9280.8|9247.3|9234.3|397
1584387900000|2020-03-16 19:45:00|9293.3|9280.3|9272.8|9259.8|9322.3|9309.3|9270.8|9257.8|479
1584388200000|2020-03-16 19:50:00|9272.3|9259.3|9241.8|9228.8|9272.3|9259.3|9237.8|9224.8|460
1584388500000|2020-03-16 19:55:00|9241.3|9228.3|9202.3|9189.3|9243.3|9230.3|9188.8|9175.8|1088
1584388800000|2020-03-16 20:00:00|9201.3|9188.3|9224.8|9211.8|9283.3|9270.3|9189.8|9176.8|469
1584389100000|2020-03-16 20:05:00|9224.3|9211.3|9226.3|9213.3|9226.8|9213.8|9202.3|9189.3|191
1584389400000|2020-03-16 20:10:00|9226.8|9213.8|9218.8|9205.8|9232.3|9219.3|9204.8|9191.8|143
1584389700000|2020-03-16 20:15:00|9218.3|9205.3|9212.3|9199.3|9219.8|9206.8|9201.8|9188.8|156
1584390000000|2020-03-16 20:20:00|9212.8|9199.8|9204.3|9191.3|9215.3|9202.3|9197.8|9184.8|83
1584390300000|2020-03-16 20:25:00|9204.8|9191.8|9199.8|9186.8|9205.8|9192.8|9197.8|9184.8|64
1584390600000|2020-03-16 20:30:00|9199.3|9186.3|9200.8|9187.8|9220.3|9207.3|9199.3|9186.3|167
1584390900000|2020-03-16 20:35:00|9200.3|9187.3|9216.3|9203.3|9217.8|9204.8|9200.3|9187.3|117
1584391200000|2020-03-16 20:40:00|9215.3|9202.3|9207.3|9194.3|9216.8|9203.8|9203.3|9190.3|112
1584391500000|2020-03-16 20:45:00|9206.8|9193.8|9212.3|9199.3|9213.3|9200.3|9205.8|9192.8|82
1584391800000|2020-03-16 20:50:00|9211.8|9198.8|9223.8|9210.8|9224.8|9211.8|9211.3|9198.3|100
1584392100000|2020-03-16 20:55:00|9223.3|9210.3|9218.3|9205.3|9225.3|9212.3|9210.8|9197.8|210
1584392400000|2020-03-16 21:00:00|9222.3|9201.3|9222.3|9201.3|9222.3|9201.3|9222.3|9201.3|0
1584392700000|2020-03-16 21:05:00|9212|9191|9213.4|9192.4|9214.4|9193.4|9209.5|9188.5|0
1584393000000|2020-03-16 21:10:00|9213.8|9192.8|9210.1|9189.1|9214.8|9193.8|9208.2|9187.2|0
1584393300000|2020-03-16 21:15:00|9209.6|9188.6|9187.7|9166.7|9211.3|9190.3|9187|9166|0
1584393600000|2020-03-16 21:20:00|9196.2|9175.2|9180.2|9159.2|9208.1|9187.1|9180.1|9159.1|0
1584393900000|2020-03-16 21:25:00|9179.8|9158.8|9192.8|9171.8|9194.1|9173.1|9176.7|9155.7|0
1584394200000|2020-03-16 21:30:00|9193.2|9172.2|9201.8|9180.8|9203.5|9182.5|9193.2|9172.2|0
1584394500000|2020-03-16 21:35:00|9201.9|9180.9|9196.3|9175.3|9212|9191|9196.1|9175.1|0
1584394800000|2020-03-16 21:40:00|9196.1|9175.1|9185.4|9164.4|9196.1|9175.1|9183.7|9162.7|0
1584395100000|2020-03-16 21:45:00|9185.9|9164.9|9184|9163|9193.8|9172.8|9184|9163|0
1584395400000|2020-03-16 21:50:00|9184.3|9163.3|9188.2|9167.2|9195|9174|9184|9163|0
1584395700000|2020-03-16 21:55:00|9191.5|9170.5|9206.9|9185.9|9207.2|9186.2|9187.7|9166.7|0
1584396000000|2020-03-16 22:00:00|9226.4|9205.4|9249.8|9228.8|9323|9302|9192.7|9171.7|0
1584396300000|2020-03-16 22:05:00|9251.7|9230.7|9219.9|9198.9|9265.3|9244.3|9216.5|9195.5|0
1584396600000|2020-03-16 22:10:00|9220.7|9199.7|9194|9173|9239|9218|9177.2|9156.2|0
1584396900000|2020-03-16 22:15:00|9192.1|9171.1|9243.6|9222.6|9264.6|9243.6|9188.7|9167.7|0
1584397200000|2020-03-16 22:20:00|9242.1|9221.1|9222.6|9201.6|9242.1|9221.1|9208.5|9187.5|0
1584397500000|2020-03-16 22:25:00|9222.2|9201.2|9242.9|9221.9|9246|9225|9208.5|9187.5|0
1584397800000|2020-03-16 22:30:00|9241.8|9220.8|9267.4|9246.4|9277.7|9256.7|9230.8|9209.8|0
1584398100000|2020-03-16 22:35:00|9269.3|9248.3|9231.1|9210.1|9281.1|9260.1|9231.1|9210.1|0
1584398400000|2020-03-16 22:40:00|9231.9|9210.9|9260.8|9239.8|9271.8|9250.8|9226.6|9205.6|0
1584398700000|2020-03-16 22:45:00|9259.6|9238.6|9282|9261|9283.5|9262.5|9251.2|9230.2|0
1584399000000|2020-03-16 22:50:00|9282.8|9261.8|9251.8|9230.8|9305.4|9284.4|9233.2|9212.2|0
1584399300000|2020-03-16 22:55:00|9253.3|9232.3|9253.7|9232.7|9264|9243|9234.7|9213.7|0
1584399600000|2020-03-16 23:00:00|9253.3|9232.3|9274.4|9253.4|9280.1|9259.1|9253.3|9232.3|0
1584399900000|2020-03-16 23:05:00|9275.2|9254.2|9311.9|9290.9|9317.7|9296.7|9269.4|9248.4|0
1584400200000|2020-03-16 23:10:00|9311.5|9290.5|9313.8|9292.8|9316.9|9295.9|9271.9|9250.9|0
1584400500000|2020-03-16 23:15:00|9311.9|9290.9|9317.5|9296.5|9318.7|9297.7|9298.8|9277.8|0
1584400800000|2020-03-16 23:20:00|9317.8|9296.8|9321.1|9300.1|9328.9|9307.9|9299.8|9278.8|0
1584401100000|2020-03-16 23:25:00|9320|9299|9318.8|9297.8|9329.5|9308.5|9312.7|9291.7|0
1584401400000|2020-03-16 23:30:00|9319.2|9298.2|9297.9|9276.9|9322.6|9301.6|9297.9|9276.9|0
1584401700000|2020-03-16 23:35:00|9299.4|9278.4|9299.4|9278.4|9302.4|9281.4|9284.5|9263.5|0
1584402000000|2020-03-16 23:40:00|9299|9278|9347.3|9326.3|9349.2|9328.2|9297.5|9276.5|0
1584402300000|2020-03-16 23:45:00|9347.7|9326.7|9325.8|9304.8|9356.9|9335.9|9325.5|9304.5|0
1584402600000|2020-03-16 23:50:00|9326.2|9305.2|9326.4|9305.4|9343.7|9322.7|9317.4|9296.4|0
1584402900000|2020-03-16 23:55:00|9326.1|9305.1|9329.8|9308.8|9334.8|9313.8|9326|9305|0
1584403200000|2020-03-17 00:00:00|9329|9308|9327.4|9306.4|9344.1|9323.1|9323.5|9302.5|0
1584403500000|2020-03-17 00:05:00|9327|9306|9278.3|9257.3|9327|9306|9230.4|9209.4|0
1584403800000|2020-03-17 00:10:00|9280.6|9259.6|9325.4|9304.4|9334.6|9313.6|9280.2|9259.2|0
1584404100000|2020-03-17 00:15:00|9325|9304|9343.6|9322.6|9371.4|9350.4|9315.4|9294.4|0
1584404400000|2020-03-17 00:20:00|9345.9|9324.9|9413.8|9392.8|9414.6|9393.6|9341.3|9320.3|0
1584404700000|2020-03-17 00:25:00|9412.9|9391.9|9380.9|9359.9|9413.2|9392.2|9368.8|9347.8|0
1584405000000|2020-03-17 00:30:00|9380.5|9359.5|9389.8|9368.8|9400.5|9379.5|9374.9|9353.9|0
1584405300000|2020-03-17 00:35:00|9389.9|9368.9|9340.2|9319.2|9398.4|9377.4|9337|9316|0
1584405600000|2020-03-17 00:40:00|9341.2|9320.2|9360.6|9339.6|9374.3|9353.3|9330.6|9309.6|0
1584405900000|2020-03-17 00:45:00|9361.6|9340.6|9353.3|9342.3|9390.3|9379.3|9276.3|9265.3|9163
1584406200000|2020-03-17 00:50:00|9353.8|9342.8|9392.3|9381.3|9441.3|9430.3|9349.3|9338.3|6635
1584406500000|2020-03-17 00:55:00|9392.8|9381.8|9366.9|9355.9|9423.4|9412.4|9365.4|9354.4|4035
1584406800000|2020-03-17 01:00:00|9365.4|9354.4|9394.9|9383.9|9419.4|9408.4|9338.9|9327.9|6789
1584407100000|2020-03-17 01:05:00|9394.4|9383.4|9473.9|9462.9|9498.9|9487.9|9393.9|9382.9|8509
1584407400000|2020-03-17 01:10:00|9474.9|9463.9|9509.9|9498.9|9509.9|9498.9|9441.4|9430.4|6994
1584407700000|2020-03-17 01:15:00|9511.4|9500.4|9549.9|9538.9|9564.9|9553.9|9511.4|9500.4|8278
1584408000000|2020-03-17 01:20:00|9547.9|9536.9|9550.9|9539.9|9554.9|9543.9|9490.9|9479.9|5890
1584408300000|2020-03-17 01:25:00|9550.4|9539.4|9592.9|9581.9|9598.4|9587.4|9533.9|9522.9|6645
1584408600000|2020-03-17 01:30:00|9591.4|9580.4|9679.9|9668.9|9681.9|9670.9|9590.4|9579.4|8347
1584408900000|2020-03-17 01:35:00|9679.4|9668.4|9598.9|9587.9|9680.9|9669.9|9559.4|9548.4|7340
1584409200000|2020-03-17 01:40:00|9600.4|9589.4|9536.4|9525.4|9624.9|9613.9|9531.9|9520.9|7430
1584409500000|2020-03-17 01:45:00|9534.9|9523.9|9510.4|9499.4|9552.4|9541.4|9482.9|9471.9|7820
1584409800000|2020-03-17 01:50:00|9509.9|9498.9|9506.9|9495.9|9513.4|9502.4|9425.9|9414.9|7634
1584410100000|2020-03-17 01:55:00|9506.4|9495.4|9418.4|9407.4|9527.4|9516.4|9393.9|9382.9|6911
1584410400000|2020-03-17 02:00:00|9419.4|9408.4|9442.9|9431.9|9477.4|9466.4|9411.4|9400.4|5363
1584410700000|2020-03-17 02:05:00|9443.4|9432.4|9397.9|9386.9|9443.4|9432.4|9392.4|9381.4|3558
1584411000000|2020-03-17 02:10:00|9396.9|9385.9|9369.9|9358.9|9408.9|9397.9|9342.9|9331.9|5350
1584411300000|2020-03-17 02:15:00|9370.4|9359.4|9338.4|9327.4|9377.9|9366.9|9316.9|9305.9|5058
1584411600000|2020-03-17 02:20:00|9337.4|9326.4|9398.9|9387.9|9442.4|9431.4|9336.4|9325.4|6478
1584411900000|2020-03-17 02:25:00|9399.9|9388.9|9401.4|9390.4|9411.9|9400.9|9348.4|9337.4|4424
1584412200000|2020-03-17 02:30:00|9400.9|9389.9|9396.9|9385.9|9431.9|9420.9|9385.4|9374.4|4255
1584412500000|2020-03-17 02:35:00|9397.9|9386.9|9454.9|9443.9|9471.4|9460.4|9377.4|9366.4|4459
1584412800000|2020-03-17 02:40:00|9454.4|9443.4|9456.4|9445.4|9484.9|9473.9|9449.4|9438.4|4255
1584413100000|2020-03-17 02:45:00|9457.4|9446.4|9490.4|9479.4|9513.4|9502.4|9456.4|9445.4|4352
1584413400000|2020-03-17 02:50:00|9488.4|9477.4|9442.4|9431.4|9500.9|9489.9|9418.4|9407.4|4388
1584413700000|2020-03-17 02:55:00|9441.9|9430.9|9403.4|9392.4|9464.9|9453.9|9397.9|9386.9|3361
1584414000000|2020-03-17 03:00:00|9402.4|9391.4|9433.9|9422.9|9440.9|9429.9|9399.9|9388.9|2810
1584414300000|2020-03-17 03:05:00|9436.9|9425.9|9422.4|9411.4|9457.4|9446.4|9417.4|9406.4|2300
1584414600000|2020-03-17 03:10:00|9421.9|9410.9|9385.4|9374.4|9428.4|9417.4|9380.4|9369.4|3447
1584414900000|2020-03-17 03:15:00|9384.9|9373.9|9426.9|9415.9|9427.9|9416.9|9382.4|9371.4|2411
1584415200000|2020-03-17 03:20:00|9428.4|9417.4|9438.4|9427.4|9451.4|9440.4|9417.4|9406.4|2415
1584415500000|2020-03-17 03:25:00|9437.9|9426.9|9482.9|9471.9|9491.9|9480.9|9437.9|9426.9|2501
1584415800000|2020-03-17 03:30:00|9483.4|9472.4|9490.4|9479.4|9509.4|9498.4|9474.9|9463.9|3466
1584416100000|2020-03-17 03:35:00|9490.9|9479.9|9452.4|9441.4|9502.9|9491.9|9448.9|9437.9|2471
1584416400000|2020-03-17 03:40:00|9451.4|9440.4|9501.9|9490.9|9505.4|9494.4|9449.9|9438.9|2499
1584416700000|2020-03-17 03:45:00|9503.9|9492.9|9525.4|9514.4|9533.9|9522.9|9488.9|9477.9|3633
1584417000000|2020-03-17 03:50:00|9524.9|9513.9|9511.4|9500.4|9537.4|9526.4|9496.9|9485.9|2333
1584417300000|2020-03-17 03:55:00|9512.9|9501.9|9521.4|9510.4|9522.9|9511.9|9488.9|9477.9|2047
1584417600000|2020-03-17 04:00:00|9521.9|9510.9|9529.9|9518.9|9559.4|9548.4|9521.9|9510.9|3338
1584417900000|2020-03-17 04:05:00|9530.4|9519.4|9531.4|9520.4|9549.9|9538.9|9529.4|9518.4|1504
1584418200000|2020-03-17 04:10:00|9533.4|9522.4|9500.9|9489.9|9541.9|9530.9|9481.4|9470.4|2496
1584418500000|2020-03-17 04:15:00|9500.4|9489.4|9485.9|9474.9|9505.4|9494.4|9466.9|9455.9|2649
1584418800000|2020-03-17 04:20:00|9485.4|9474.4|9461.4|9450.4|9488.4|9477.4|9458.9|9447.9|1729
1584419100000|2020-03-17 04:25:00|9461.9|9450.9|9445.4|9434.4|9462.4|9451.4|9432.9|9421.9|2459
1584419400000|2020-03-17 04:30:00|9445.9|9434.9|9432.4|9421.4|9449.9|9438.9|9427.9|9416.9|1847
1584419700000|2020-03-17 04:35:00|9432.9|9421.9|9465.9|9454.9|9476.9|9465.9|9429.9|9418.9|2178
1584420000000|2020-03-17 04:40:00|9467.4|9456.4|9481.4|9470.4|9487.9|9476.9|9466.9|9455.9|1373
1584420300000|2020-03-17 04:45:00|9481.9|9470.9|9473.4|9462.4|9486.9|9475.9|9462.9|9451.9|1543
1584420600000|2020-03-17 04:50:00|9474.4|9463.4|9507.4|9496.4|9507.9|9496.9|9462.9|9451.9|1892
1584420900000|2020-03-17 04:55:00|9508.4|9497.4|9494.9|9483.9|9508.4|9497.4|9484.9|9473.9|1456
1584421200000|2020-03-17 05:00:00|9494.4|9483.4|9459.9|9448.9|9495.4|9484.4|9459.9|9448.9|2258
1584421500000|2020-03-17 05:05:00|9458.9|9447.9|9457.9|9446.9|9479.4|9468.4|9454.4|9443.4|1807
1584421800000|2020-03-17 05:10:00|9459.9|9448.9|9431.9|9420.9|9459.9|9448.9|9428.9|9417.9|2400
1584422100000|2020-03-17 05:15:00|9430.9|9419.9|9439.4|9428.4|9459.4|9448.4|9429.9|9418.9|2346
1584422400000|2020-03-17 05:20:00|9439.9|9428.9|9452.4|9441.4|9454.9|9443.9|9437.4|9426.4|1500
1584422700000|2020-03-17 05:25:00|9450.4|9439.4|9428.4|9417.4|9450.4|9439.4|9418.4|9407.4|2916
1584423000000|2020-03-17 05:30:00|9426.9|9415.9|9406.4|9395.4|9426.9|9415.9|9401.4|9390.4|3163
1584423300000|2020-03-17 05:35:00|9405.9|9394.9|9372.9|9361.9|9405.9|9394.9|9368.4|9357.4|3222
1584423600000|2020-03-17 05:40:00|9371.4|9360.4|9366.9|9355.9|9393.9|9382.9|9358.9|9347.9|3921
1584423900000|2020-03-17 05:45:00|9363.8|9342.8|9339.2|9318.2|9363.8|9342.8|9329.7|9308.7|12
1584424200000|2020-03-17 05:50:00|9340.1|9319.1|9329.7|9308.7|9340.1|9319.1|9317.9|9296.9|0
1584424500000|2020-03-17 05:55:00|9329.5|9308.5|9354.7|9333.7|9357.7|9336.7|9325.9|9304.9|0
1584424800000|2020-03-17 06:00:00|9352.8|9331.8|9335.8|9314.8|9355.1|9334.1|9316.9|9295.9|0
1584425100000|2020-03-17 06:05:00|9336.7|9315.7|9324.7|9303.7|9336.7|9315.7|9298.8|9277.8|0
1584425400000|2020-03-17 06:10:00|9325.7|9304.7|9339.1|9318.1|9349.5|9328.5|9325.7|9304.7|0
1584425700000|2020-03-17 06:15:00|9338.1|9317.1|9383.7|9362.7|9383.7|9362.7|9338|9317|0
1584426000000|2020-03-17 06:20:00|9383.6|9362.6|9400.9|9379.9|9411.7|9390.7|9383.6|9362.6|0
1584426300000|2020-03-17 06:25:00|9401.2|9380.2|9382.5|9361.5|9401.4|9380.4|9382.2|9361.2|0
1584426600000|2020-03-17 06:30:00|9382.7|9361.7|9361.7|9340.7|9382.7|9361.7|9361.4|9340.4|0
1584426900000|2020-03-17 06:35:00|9359.9|9338.9|9371.6|9350.6|9372.6|9351.6|9359|9338|0
1584427200000|2020-03-17 06:40:00|9372.1|9351.1|9365.7|9344.7|9376.8|9355.8|9363.1|9342.1|0
1584427500000|2020-03-17 06:45:00|9365.5|9344.5|9401|9380|9401|9380|9362.3|9341.3|0
1584427800000|2020-03-17 06:50:00|9400.7|9379.7|9413.4|9392.4|9416.3|9395.3|9400.7|9379.7|0
1584428100000|2020-03-17 06:55:00|9412.8|9391.8|9411.4|9390.4|9417.2|9396.2|9405.3|9384.3|0
1584428400000|2020-03-17 07:00:00|9401.4|9388.4|9422.9|9409.9|9437.9|9424.9|9391.4|9378.4|1382
1584428700000|2020-03-17 07:05:00|9423.4|9410.4|9438.4|9425.4|9444.4|9431.4|9419.9|9406.9|712
1584429000000|2020-03-17 07:10:00|9437.9|9424.9|9428.4|9415.4|9438.4|9425.4|9422.9|9409.9|525
1584429300000|2020-03-17 07:15:00|9427.9|9414.9|9416.4|9403.4|9427.9|9414.9|9411.9|9398.9|631
1584429600000|2020-03-17 07:20:00|9416.9|9403.9|9419.9|9406.9|9428.9|9415.9|9409.9|9396.9|465
1584429900000|2020-03-17 07:25:00|9420.4|9407.4|9437.9|9424.9|9437.9|9424.9|9419.9|9406.9|369
1584430200000|2020-03-17 07:30:00|9437.4|9424.4|9461.4|9448.4|9461.9|9448.9|9428.9|9415.9|908
1584430500000|2020-03-17 07:35:00|9460.4|9447.4|9484.4|9471.4|9495.4|9482.4|9453.9|9440.9|1162
1584430800000|2020-03-17 07:40:00|9483.9|9470.9|9473.4|9460.4|9486.9|9473.9|9463.9|9450.9|990
1584431100000|2020-03-17 07:45:00|9472.9|9459.9|9482.9|9469.9|9482.9|9469.9|9468.9|9455.9|347
1584431400000|2020-03-17 07:50:00|9483.4|9470.4|9496.4|9483.4|9501.9|9488.9|9480.4|9467.4|673
1584431700000|2020-03-17 07:55:00|9495.9|9482.9|9494.9|9481.9|9497.9|9484.9|9486.9|9473.9|469
1584432000000|2020-03-17 08:00:00|9494.4|9481.4|9493.9|9480.9|9500.9|9487.9|9490.9|9477.9|510
1584432300000|2020-03-17 08:05:00|9493.4|9480.4|9452.4|9439.4|9493.4|9480.4|9444.4|9431.4|1622
1584432600000|2020-03-17 08:10:00|9453.4|9440.4|9457.4|9444.4|9471.9|9458.9|9450.9|9437.9|671
1584432900000|2020-03-17 08:15:00|9456.4|9443.4|9434.4|9421.4|9459.4|9446.4|9428.4|9415.4|800
1584433200000|2020-03-17 08:20:00|9434.9|9421.9|9403.4|9390.4|9439.9|9426.9|9391.9|9378.9|1821
1584433500000|2020-03-17 08:25:00|9402.9|9389.9|9393.9|9380.9|9403.4|9390.4|9371.9|9358.9|1768
1584433800000|2020-03-17 08:30:00|9391.9|9378.9|9370.4|9357.4|9398.4|9385.4|9338.4|9325.4|1981
1584434100000|2020-03-17 08:35:00|9370.9|9357.9|9308.4|9295.4|9375.4|9362.4|9308.4|9295.4|1794
1584434400000|2020-03-17 08:40:00|9309.4|9296.4|9316.9|9303.9|9329.4|9316.4|9289.4|9276.4|2645
1584434700000|2020-03-17 08:45:00|9315.9|9302.9|9276.9|9263.9|9335.9|9322.9|9276.9|9263.9|1828
1584435000000|2020-03-17 08:50:00|9275.9|9262.9|9263.9|9250.9|9293.9|9280.9|9249.9|9236.9|2399
1584435300000|2020-03-17 08:55:00|9260.9|9247.9|9270.9|9257.9|9272.4|9259.4|9241.4|9228.4|1482
1584435600000|2020-03-17 09:00:00|9271.4|9258.4|9304.4|9291.4|9311.4|9298.4|9232.9|9219.9|2235
1584435900000|2020-03-17 09:05:00|9307.4|9294.4|9227.9|9214.9|9316.4|9303.4|9227.4|9214.4|2061
1584436200000|2020-03-17 09:10:00|9226.9|9213.9|9242.9|9229.9|9250.9|9237.9|9226.4|9213.4|1339
1584436500000|2020-03-17 09:15:00|9242.4|9229.4|9216.4|9203.4|9247.4|9234.4|9203.9|9190.9|2044
1584436800000|2020-03-17 09:20:00|9216.9|9203.9|9217.9|9204.9|9224.9|9211.9|9198.9|9185.9|1267
1584437100000|2020-03-17 09:25:00|9213.9|9200.9|9149.4|9136.4|9213.9|9200.9|9147.9|9134.9|2308
1584437400000|2020-03-17 09:30:00|9148.9|9135.9|9102.9|9089.9|9148.9|9135.9|9090.4|9077.4|3182
1584437700000|2020-03-17 09:35:00|9103.4|9090.4|9122.9|9109.9|9124.9|9111.9|9080.4|9067.4|1881
1584438000000|2020-03-17 09:40:00|9123.4|9110.4|9139.9|9126.9|9170.4|9157.4|9113.4|9100.4|2111
1584438300000|2020-03-17 09:45:00|9139.4|9126.4|9182.4|9169.4|9216.4|9203.4|9124.4|9111.4|2756
1584438600000|2020-03-17 09:50:00|9183.9|9170.9|9139.9|9126.9|9191.9|9178.9|9119.9|9106.9|1956
1584438900000|2020-03-17 09:55:00|9139.4|9126.4|9160.9|9147.9|9190.9|9177.9|9126.9|9113.9|1602
1584439200000|2020-03-17 10:00:00|9161.9|9148.9|9195.4|9182.4|9201.4|9188.4|9148.9|9135.9|1512
1584439500000|2020-03-17 10:05:00|9194.4|9181.4|9188.4|9175.4|9195.9|9182.9|9172.4|9159.4|745
1584439800000|2020-03-17 10:10:00|9188.9|9175.9|9221.4|9208.4|9226.9|9213.9|9188.9|9175.9|1585
1584440100000|2020-03-17 10:15:00|9221.9|9208.9|9238.9|9225.9|9238.9|9225.9|9200.9|9187.9|1328
1584440400000|2020-03-17 10:20:00|9238.4|9225.4|9264.4|9251.4|9284.9|9271.9|9221.9|9208.9|1650
1584440700000|2020-03-17 10:25:00|9263.4|9250.4|9248.4|9235.4|9263.4|9250.4|9233.4|9220.4|1033
1584441000000|2020-03-17 10:30:00|9248.9|9235.9|9208.9|9195.9|9251.4|9238.4|9197.9|9184.9|1565
1584441300000|2020-03-17 10:35:00|9209.4|9196.4|9213.9|9200.9|9244.9|9231.9|9199.4|9186.4|1245
1584441600000|2020-03-17 10:40:00|9211.4|9198.4|9176.4|9163.4|9211.9|9198.9|9164.4|9151.4|1464
1584441900000|2020-03-17 10:45:00|9175.9|9162.9|9203.9|9190.9|9220.4|9207.4|9170.4|9157.4|893
1584442200000|2020-03-17 10:50:00|9204.4|9191.4|9244.9|9231.9|9250.4|9237.4|9195.4|9182.4|865
1584442500000|2020-03-17 10:55:00|9245.9|9232.9|9302.9|9289.9|9303.9|9290.9|9245.9|9232.9|1865
1584442800000|2020-03-17 11:00:00|9303.4|9290.4|9262.4|9249.4|9304.4|9291.4|9249.4|9236.4|1426
1584443100000|2020-03-17 11:05:00|9262.9|9249.9|9268.9|9255.9|9283.9|9270.9|9256.9|9243.9|620
1584443400000|2020-03-17 11:10:00|9269.4|9256.4|9263.9|9250.9|9269.9|9256.9|9222.9|9209.9|901
1584443700000|2020-03-17 11:15:00|9262.9|9249.9|9244.4|9231.4|9275.9|9262.9|9236.9|9223.9|815
1584444000000|2020-03-17 11:20:00|9243.9|9230.9|9224.4|9211.4|9247.9|9234.9|9203.9|9190.9|916
1584444300000|2020-03-17 11:25:00|9224.9|9211.9|9216.9|9203.9|9237.9|9224.9|9209.4|9196.4|659
1584444600000|2020-03-17 11:30:00|9217.4|9204.4|9181.9|9168.9|9218.9|9205.9|9178.9|9165.9|967
1584444900000|2020-03-17 11:35:00|9182.4|9169.4|9195.9|9182.9|9206.9|9193.9|9178.4|9165.4|1167
1584445200000|2020-03-17 11:40:00|9196.9|9183.9|9194.9|9181.9|9213.9|9200.9|9182.9|9169.9|926
1584445500000|2020-03-17 11:45:00|9195.4|9182.4|9205.9|9192.9|9228.4|9215.4|9186.9|9173.9|957
1584445800000|2020-03-17 11:50:00|9206.4|9193.4|9196.9|9183.9|9224.9|9211.9|9191.4|9178.4|710
1584446100000|2020-03-17 11:55:00|9195.9|9182.9|9163.9|9150.9|9202.9|9189.9|9158.4|9145.4|1124
1584446400000|2020-03-17 12:00:00|9164.9|9151.9|9156.4|9143.4|9172.9|9159.9|9141.4|9128.4|1328
1584446700000|2020-03-17 12:05:00|9156.9|9143.9|9160.9|9147.9|9179.4|9166.4|9147.4|9134.4|904
1584447000000|2020-03-17 12:10:00|9158.4|9145.4|9195.4|9182.4|9208.4|9195.4|9156.9|9143.9|1067
1584447300000|2020-03-17 12:15:00|9194.4|9181.4|9210.4|9197.4|9210.4|9197.4|9181.9|9168.9|672
1584447600000|2020-03-17 12:20:00|9209.9|9196.9|9210.4|9197.4|9213.4|9200.4|9191.9|9178.9|614
1584447900000|2020-03-17 12:25:00|9209.4|9196.4|9197.9|9184.9|9211.9|9198.9|9194.9|9181.9|380
1584448200000|2020-03-17 12:30:00|9197.4|9184.4|9204.9|9191.9|9206.9|9193.9|9165.9|9152.9|1069
1584448500000|2020-03-17 12:35:00|9204.4|9191.4|9187.9|9174.9|9204.9|9191.9|9179.9|9166.9|379
1584448800000|2020-03-17 12:40:00|9188.4|9175.4|9180.9|9167.9|9193.4|9180.4|9172.9|9159.9|390
1584449100000|2020-03-17 12:45:00|9180.4|9167.4|9180.9|9167.9|9187.4|9174.4|9169.4|9156.4|457
1584449400000|2020-03-17 12:50:00|9181.9|9168.9|9190.9|9177.9|9193.4|9180.4|9175.4|9162.4|446
1584449700000|2020-03-17 12:55:00|9190.4|9177.4|9225.9|9212.9|9233.4|9220.4|9190.4|9177.4|1008
1584450000000|2020-03-17 13:00:00|9226.4|9213.4|9218.9|9205.9|9234.9|9221.9|9201.9|9188.9|891
1584450300000|2020-03-17 13:05:00|9218.4|9205.4|9228.4|9215.4|9234.9|9221.9|9214.4|9201.4|586
1584450600000|2020-03-17 13:10:00|9229.9|9216.9|9226.9|9213.9|9239.4|9226.4|9217.4|9204.4|636
1584450900000|2020-03-17 13:15:00|9226.4|9213.4|9207.4|9194.4|9240.9|9227.9|9207.4|9194.4|519
1584451200000|2020-03-17 13:20:00|9206.4|9193.4|9213.4|9200.4|9218.9|9205.9|9191.4|9178.4|728
1584451500000|2020-03-17 13:25:00|9212.9|9199.9|9238.4|9225.4|9253.9|9240.9|9205.4|9192.4|919
1584451800000|2020-03-17 13:30:00|9236.4|9223.4|9233.9|9220.9|9271.9|9258.9|9210.4|9197.4|2756
1584452100000|2020-03-17 13:35:00|9234.4|9221.4|9169.4|9156.4|9234.4|9221.4|9160.9|9147.9|2482
1584452400000|2020-03-17 13:40:00|9169.9|9156.9|9144.4|9131.4|9182.9|9169.9|9140.9|9127.9|1856
1584452700000|2020-03-17 13:45:00|9143.9|9130.9|9178.4|9165.4|9225.9|9212.9|9143.9|9130.9|2052
1584453000000|2020-03-17 13:50:00|9177.9|9164.9|9143.9|9130.9|9190.9|9177.9|9143.4|9130.4|1420
1584453300000|2020-03-17 13:55:00|9144.9|9131.9|9156.9|9143.9|9180.4|9167.4|9141.4|9128.4|2018
1584453600000|2020-03-17 14:00:00|9157.4|9144.4|9196.9|9183.9|9197.4|9184.4|9140.9|9127.9|1762
1584453900000|2020-03-17 14:05:00|9197.4|9184.4|9214.4|9201.4|9232.4|9219.4|9189.4|9176.4|2143
1584454200000|2020-03-17 14:10:00|9213.4|9200.4|9223.9|9210.9|9250.9|9237.9|9208.4|9195.4|1807
1584454500000|2020-03-17 14:15:00|9224.4|9211.4|9239.4|9226.4|9261.4|9248.4|9207.9|9194.9|1882
1584454800000|2020-03-17 14:20:00|9241.4|9228.4|9239.9|9226.9|9260.9|9247.9|9228.4|9215.4|1605
1584455100000|2020-03-17 14:25:00|9240.9|9227.9|9285.9|9272.9|9300.9|9287.9|9240.9|9227.9|1895
1584455400000|2020-03-17 14:30:00|9287.4|9274.4|9274.9|9261.9|9315.4|9302.4|9270.9|9257.9|2073
1584455700000|2020-03-17 14:35:00|9274.4|9261.4|9263.9|9250.9|9290.9|9277.9|9254.9|9241.9|1692
1584456000000|2020-03-17 14:40:00|9265.9|9252.9|9293.4|9280.4|9301.9|9288.9|9252.9|9239.9|1517
1584456300000|2020-03-17 14:45:00|9293.9|9280.9|9312.9|9299.9|9321.9|9308.9|9292.9|9279.9|2523
1584456600000|2020-03-17 14:50:00|9313.4|9300.4|9292.4|9279.4|9313.4|9300.4|9272.9|9259.9|1572
1584456900000|2020-03-17 14:55:00|9292.9|9279.9|9323.4|9310.4|9328.9|9315.9|9277.9|9264.9|1347
1584457200000|2020-03-17 15:00:00|9324.4|9311.4|9333.9|9320.9|9343.4|9330.4|9314.4|9301.4|1544
1584457500000|2020-03-17 15:05:00|9334.4|9321.4|9380.9|9367.9|9384.4|9371.4|9334.4|9321.4|1901
1584457800000|2020-03-17 15:10:00|9381.9|9368.9|9409.9|9396.9|9414.4|9401.4|9379.4|9366.4|2407
1584458100000|2020-03-17 15:15:00|9409.4|9396.4|9408.9|9395.9|9410.9|9397.9|9378.4|9365.4|1855
1584458400000|2020-03-17 15:20:00|9409.9|9396.9|9367.4|9354.4|9410.4|9397.4|9359.4|9346.4|1610
1584458700000|2020-03-17 15:25:00|9366.9|9353.9|9372.4|9359.4|9395.4|9382.4|9365.9|9352.9|879
1584459000000|2020-03-17 15:30:00|9371.9|9358.9|9381.9|9368.9|9392.9|9379.9|9369.4|9356.4|871
1584459300000|2020-03-17 15:35:00|9381.4|9368.4|9342.4|9329.4|9383.4|9370.4|9332.9|9319.9|1377
1584459600000|2020-03-17 15:40:00|9342.9|9329.9|9367.9|9354.9|9373.9|9360.9|9339.9|9326.9|1026
1584459900000|2020-03-17 15:45:00|9369.4|9356.4|9390.4|9377.4|9397.4|9384.4|9362.9|9349.9|880
1584460200000|2020-03-17 15:50:00|9390.9|9377.9|9409.9|9396.9|9415.9|9402.9|9384.4|9371.4|1370
1584460500000|2020-03-17 15:55:00|9410.9|9397.9|9406.4|9393.4|9413.9|9400.9|9387.4|9374.4|1042
1584460800000|2020-03-17 16:00:00|9405.4|9392.4|9423.4|9410.4|9433.9|9420.9|9403.4|9390.4|1554
1584461100000|2020-03-17 16:05:00|9422.9|9409.9|9473.9|9460.9|9474.4|9461.4|9422.4|9409.4|2021
1584461400000|2020-03-17 16:10:00|9472.9|9459.9|9479.4|9466.4|9484.9|9471.9|9462.4|9449.4|1219
1584461700000|2020-03-17 16:15:00|9479.9|9466.9|9441.9|9428.9|9479.9|9466.9|9422.4|9409.4|1871
1584462000000|2020-03-17 16:20:00|9444.4|9431.4|9424.4|9411.4|9444.9|9431.9|9414.4|9401.4|1133
1584462300000|2020-03-17 16:25:00|9423.9|9410.9|9403.4|9390.4|9427.4|9414.4|9388.9|9375.9|1061
1584462600000|2020-03-17 16:30:00|9402.4|9389.4|9411.4|9398.4|9425.4|9412.4|9392.4|9379.4|1069
1584462900000|2020-03-17 16:35:00|9410.4|9397.4|9375.9|9362.9|9410.4|9397.4|9370.4|9357.4|932
1584463200000|2020-03-17 16:40:00|9376.4|9363.4|9380.9|9367.9|9384.9|9371.9|9363.9|9350.9|766
1584463500000|2020-03-17 16:45:00|9381.4|9368.4|9387.9|9374.9|9399.9|9386.9|9376.9|9363.9|501
1584463800000|2020-03-17 16:50:00|9388.4|9375.4|9357.9|9344.9|9388.4|9375.4|9339.4|9326.4|1121
1584464100000|2020-03-17 16:55:00|9357.4|9344.4|9375.9|9362.9|9375.9|9362.9|9348.9|9335.9|485
1584464400000|2020-03-17 17:00:00|9374.4|9361.4|9370.4|9357.4|9397.4|9384.4|9364.9|9351.9|715
1584464700000|2020-03-17 17:05:00|9372.9|9359.9|9356.9|9343.9|9388.9|9375.9|9352.4|9339.4|464
1584465000000|2020-03-17 17:10:00|9356.4|9343.4|9335.9|9322.9|9357.9|9344.9|9331.4|9318.4|688
1584465300000|2020-03-17 17:15:00|9335.4|9322.4|9342.9|9329.9|9350.9|9337.9|9319.9|9306.9|806
1584465600000|2020-03-17 17:20:00|9343.9|9330.9|9354.4|9341.4|9360.4|9347.4|9330.9|9317.9|452
1584465900000|2020-03-17 17:25:00|9354.9|9341.9|9362.4|9349.4|9367.9|9354.9|9339.9|9326.9|338
1584466200000|2020-03-17 17:30:00|9362.9|9349.9|9380.9|9367.9|9388.4|9375.4|9355.9|9342.9|551
1584466500000|2020-03-17 17:35:00|9382.4|9369.4|9389.9|9376.9|9389.9|9376.9|9366.4|9353.4|485
1584466800000|2020-03-17 17:40:00|9388.9|9375.9|9406.4|9393.4|9410.4|9397.4|9388.4|9375.4|591
1584467100000|2020-03-17 17:45:00|9405.9|9392.9|9411.9|9398.9|9424.9|9411.9|9400.9|9387.9|545
1584467400000|2020-03-17 17:50:00|9410.4|9397.4|9399.4|9386.4|9423.4|9410.4|9390.9|9377.9|589
1584467700000|2020-03-17 17:55:00|9398.9|9385.9|9405.9|9392.9|9408.9|9395.9|9394.9|9381.9|238
1584468000000|2020-03-17 18:00:00|9404.4|9391.4|9403.9|9390.9|9414.4|9401.4|9389.4|9376.4|350
1584468300000|2020-03-17 18:05:00|9404.4|9391.4|9432.4|9419.4|9442.4|9429.4|9401.4|9388.4|746
1584468600000|2020-03-17 18:10:00|9431.9|9418.9|9453.4|9440.4|9454.4|9441.4|9427.9|9414.9|650
1584468900000|2020-03-17 18:15:00|9454.4|9441.4|9465.4|9452.4|9472.4|9459.4|9444.4|9431.4|614
1584469200000|2020-03-17 18:20:00|9466.4|9453.4|9438.9|9425.9|9471.4|9458.4|9432.9|9419.9|479
1584469500000|2020-03-17 18:25:00|9438.4|9425.4|9462.9|9449.9|9468.9|9455.9|9429.4|9416.4|558
1584469800000|2020-03-17 18:30:00|9463.4|9450.4|9484.9|9471.9|9492.4|9479.4|9463.4|9450.4|637
1584470100000|2020-03-17 18:35:00|9485.4|9472.4|9490.4|9477.4|9500.4|9487.4|9479.4|9466.4|626
1584470400000|2020-03-17 18:40:00|9491.9|9478.9|9468.4|9455.4|9492.9|9479.9|9466.4|9453.4|287
1584470700000|2020-03-17 18:45:00|9468.9|9455.9|9416.4|9403.4|9468.9|9455.9|9404.4|9391.4|817
1584471000000|2020-03-17 18:50:00|9415.4|9402.4|9417.9|9404.9|9432.9|9419.9|9409.9|9396.9|305
1584471300000|2020-03-17 18:55:00|9418.4|9405.4|9441.9|9428.9|9443.4|9430.4|9418.4|9405.4|252
1584471600000|2020-03-17 19:00:00|9441.4|9428.4|9394.9|9381.9|9442.4|9429.4|9379.9|9366.9|597
1584471900000|2020-03-17 19:05:00|9395.4|9382.4|9403.4|9390.4|9422.9|9409.9|9382.4|9369.4|357
1584472200000|2020-03-17 19:10:00|9403.9|9390.9|9416.9|9403.9|9420.4|9407.4|9402.9|9389.9|178
1584472500000|2020-03-17 19:15:00|9416.4|9403.4|9418.4|9405.4|9431.9|9418.9|9411.9|9398.9|124
1584472800000|2020-03-17 19:20:00|9418.9|9405.9|9416.4|9403.4|9422.9|9409.9|9400.9|9387.9|172
1584473100000|2020-03-17 19:25:00|9417.9|9404.9|9404.9|9391.9|9419.4|9406.4|9399.9|9386.9|158
1584473400000|2020-03-17 19:30:00|9404.4|9391.4|9419.9|9406.9|9427.9|9414.9|9397.4|9384.4|239
1584473700000|2020-03-17 19:35:00|9418.9|9405.9|9449.4|9436.4|9449.4|9436.4|9418.9|9405.9|177
1584474000000|2020-03-17 19:40:00|9448.9|9435.9|9473.4|9460.4|9473.4|9460.4|9445.4|9432.4|241
1584474300000|2020-03-17 19:45:00|9472.9|9459.9|9462.9|9449.9|9473.9|9460.9|9449.4|9436.4|208
1584474600000|2020-03-17 19:50:00|9463.4|9450.4|9463.4|9450.4|9472.9|9459.9|9447.4|9434.4|307
1584474900000|2020-03-17 19:55:00|9462.9|9449.9|9490.9|9477.9|9490.9|9477.9|9461.9|9448.9|272
1584475200000|2020-03-17 20:00:00|9491.9|9478.9|9477.9|9464.9|9506.9|9493.9|9471.4|9458.4|414
1584475500000|2020-03-17 20:05:00|9478.4|9465.4|9480.9|9467.9|9481.4|9468.4|9471.9|9458.9|59
1584475800000|2020-03-17 20:10:00|9481.4|9468.4|9466.9|9453.9|9481.9|9468.9|9464.9|9451.9|104
1584476100000|2020-03-17 20:15:00|9467.4|9454.4|9461.9|9448.9|9467.4|9454.4|9458.4|9445.4|46
1584476400000|2020-03-17 20:20:00|9462.9|9449.9|9468.9|9455.9|9470.9|9457.9|9461.9|9448.9|52
1584476700000|2020-03-17 20:25:00|9466.4|9453.4|9466.9|9453.9|9467.4|9454.4|9460.4|9447.4|23
1584477000000|2020-03-17 20:30:00|9468.4|9455.4|9478.4|9465.4|9485.9|9472.9|9466.9|9453.9|64
1584477300000|2020-03-17 20:35:00|9477.9|9464.9|9471.4|9458.4|9477.9|9464.9|9466.9|9453.9|54
1584477600000|2020-03-17 20:40:00|9470.9|9457.9|9476.9|9463.9|9479.4|9466.4|9468.9|9455.9|41
1584477900000|2020-03-17 20:45:00|9478.4|9465.4|9478.9|9465.9|9478.9|9465.9|9473.4|9460.4|44
1584478200000|2020-03-17 20:50:00|9478.4|9465.4|9474.9|9461.9|9480.4|9467.4|9474.9|9461.9|118
1584478500000|2020-03-17 20:55:00|9474.4|9461.4|9475.4|9462.4|9479.9|9466.9|9474.4|9461.4|124
1584478800000|2020-03-17 21:00:00|9474.9|9453.9|9482.1|9461.1|9486.7|9465.7|9474.9|9453.9|0
1584479100000|2020-03-17 21:05:00|9481.2|9460.2|9478.4|9457.4|9482.5|9461.5|9478.4|9457.4|0
1584479400000|2020-03-17 21:10:00|9477.8|9456.8|9466.4|9445.4|9478.3|9457.3|9466.4|9445.4|0
1584479700000|2020-03-17 21:15:00|9465.9|9444.9|9470.1|9449.1|9472.3|9451.3|9463.4|9442.4|0
1584480000000|2020-03-17 21:20:00|9471.4|9450.4|9471.1|9450.1|9472.5|9451.5|9467.7|9446.7|0
1584480300000|2020-03-17 21:25:00|9471.3|9450.3|9473.1|9452.1|9473.1|9452.1|9470|9449|0
1584480600000|2020-03-17 21:30:00|9473|9452|9470|9449|9473.5|9452.5|9468.9|9447.9|0
1584480900000|2020-03-17 21:35:00|9469.8|9448.8|9469.9|9448.9|9470|9449|9468.9|9447.9|0
1584481200000|2020-03-17 21:40:00|9470.2|9449.2|9469.2|9448.2|9471.9|9450.9|9468.9|9447.9|0
1584481500000|2020-03-17 21:45:00|9469.1|9448.1|9447.4|9426.4|9469.2|9448.2|9442.6|9421.6|0
1584481800000|2020-03-17 21:50:00|9453.5|9432.5|9453.7|9432.7|9454.3|9433.3|9438.8|9417.8|0
1584482100000|2020-03-17 21:55:00|9453.9|9432.9|9461.4|9440.4|9464.8|9443.8|9453.9|9432.9|0
1584482400000|2020-03-17 22:00:00|9450.3|9429.3|9484.4|9463.4|9505.8|9484.8|9446.5|9425.5|0
1584482700000|2020-03-17 22:05:00|9485.9|9464.9|9490.1|9469.1|9498.5|9477.5|9481.3|9460.3|0
1584483000000|2020-03-17 22:10:00|9490.5|9469.5|9472.5|9451.5|9490.9|9469.9|9450.7|9429.7|0
1584483300000|2020-03-17 22:15:00|9472.1|9451.1|9454.1|9433.1|9484|9463|9453.8|9432.8|0
1584483600000|2020-03-17 22:20:00|9453.4|9432.4|9441.9|9420.9|9453.8|9432.8|9429.7|9408.7|0
1584483900000|2020-03-17 22:25:00|9445.7|9424.7|9474.8|9453.8|9480.6|9459.6|9440.4|9419.4|0
1584484200000|2020-03-17 22:30:00|9474.4|9453.4|9456.1|9435.1|9498.5|9477.5|9448.5|9427.5|0
1584484500000|2020-03-17 22:35:00|9454.2|9433.2|9450.1|9429.1|9466.5|9445.5|9436.2|9415.2|0
1584484800000|2020-03-17 22:40:00|9448.5|9427.5|9410.4|9389.4|9455.4|9434.4|9408.2|9387.2|0
1584485100000|2020-03-17 22:45:00|9411.2|9390.2|9387|9366|9425.4|9404.4|9367.1|9346.1|0
1584485400000|2020-03-17 22:50:00|9386.3|9365.3|9405|9384|9410|9389|9375.6|9354.6|0
1584485700000|2020-03-17 22:55:00|9404.7|9383.7|9400.8|9379.8|9408.5|9387.5|9383.2|9362.2|0
1584486000000|2020-03-17 23:00:00|9400.4|9379.4|9381.3|9360.3|9401.6|9380.6|9378.7|9357.7|0
1584486300000|2020-03-17 23:05:00|9380.2|9359.2|9354.6|9333.6|9383.7|9362.7|9345.1|9324.1|0
1584486600000|2020-03-17 23:10:00|9354.2|9333.2|9359.5|9338.5|9371.4|9350.4|9327.1|9306.1|0
1584486900000|2020-03-17 23:15:00|9359.1|9338.1|9406.5|9385.5|9418.4|9397.4|9357.2|9336.2|0
1584487200000|2020-03-17 23:20:00|9406.9|9385.9|9361.7|9340.7|9409.6|9388.6|9357.6|9336.6|0
1584487500000|2020-03-17 23:25:00|9362.4|9341.4|9347.5|9326.5|9372.8|9351.8|9331.8|9310.8|0
1584487800000|2020-03-17 23:30:00|9347.1|9326.1|9339.1|9318.1|9375|9354|9339.1|9318.1|0
1584488100000|2020-03-17 23:35:00|9339.9|9318.9|9323.8|9302.8|9345.2|9324.2|9306.2|9285.2|0
1584488400000|2020-03-17 23:40:00|9322.3|9301.3|9317.3|9296.3|9346.3|9325.3|9313.8|9292.8|0
1584488700000|2020-03-17 23:45:00|9318|9297|9267.2|9246.2|9331.4|9310.4|9259.1|9238.1|0
1584489000000|2020-03-17 23:50:00|9267.9|9246.9|9260.7|9239.7|9278.7|9257.7|9238.5|9217.5|0
1584489300000|2020-03-17 23:55:00|9260.3|9239.3|9275.6|9254.6|9280.9|9259.9|9252.6|9231.6|0
1584489600000|2020-03-18 00:00:00|9277.1|9256.1|9310.1|9289.1|9312.4|9291.4|9260.3|9239.3|0
1584489900000|2020-03-18 00:05:00|9310.5|9289.5|9302.4|9281.4|9310.5|9289.5|9269.5|9248.5|0
1584490200000|2020-03-18 00:10:00|9302.1|9281.1|9318.8|9297.8|9335.6|9314.6|9295.9|9274.9|0
1584490500000|2020-03-18 00:15:00|9316.8|9295.8|9327.4|9306.4|9365.3|9344.3|9306.9|9285.9|0
1584490800000|2020-03-18 00:20:00|9328.3|9307.3|9311.6|9290.6|9352.2|9331.2|9296.6|9275.6|0
1584491100000|2020-03-18 00:25:00|9311.4|9290.4|9297.4|9276.4|9340.3|9319.3|9294.3|9273.3|0
1584491400000|2020-03-18 00:30:00|9297|9276|9288.2|9267.2|9310.5|9289.5|9286.4|9265.4|0
1584491700000|2020-03-18 00:35:00|9288.1|9267.1|9275.9|9254.9|9298.1|9277.1|9243|9222|0
1584492000000|2020-03-18 00:40:00|9273|9252|9268.5|9247.5|9280.6|9259.6|9249.9|9228.9|0
1584492300000|2020-03-18 00:45:00|9268.7|9247.7|9338.9|9327.9|9418.4|9407.4|9268.7|9247.7|4375
1584492600000|2020-03-18 00:50:00|9337.9|9326.9|9358.9|9347.9|9376.9|9365.9|9311.4|9300.4|3252
1584492900000|2020-03-18 00:55:00|9359.9|9348.9|9398.9|9387.9|9399.9|9388.9|9352.9|9341.9|2078
1584493200000|2020-03-18 01:00:00|9400.9|9389.9|9397.9|9386.9|9435.4|9424.4|9393.9|9382.9|5108
1584493500000|2020-03-18 01:05:00|9398.4|9387.4|9353.9|9342.9|9398.4|9387.4|9347.9|9336.9|4846
1584493800000|2020-03-18 01:10:00|9352.9|9341.9|9380.4|9369.4|9383.9|9372.9|9344.4|9333.4|3343
1584494100000|2020-03-18 01:15:00|9381.4|9370.4|9354.4|9343.4|9413.4|9402.4|9352.9|9341.9|5071
1584494400000|2020-03-18 01:20:00|9353.9|9342.9|9359.9|9348.9|9402.9|9391.9|9342.4|9331.4|3432
1584494700000|2020-03-18 01:25:00|9360.4|9349.4|9333.4|9322.4|9371.9|9360.9|9312.9|9301.9|2776
1584495000000|2020-03-18 01:30:00|9331.9|9320.9|9381.9|9370.9|9381.9|9370.9|9328.9|9317.9|2253
1584495300000|2020-03-18 01:35:00|9382.4|9371.4|9389.9|9378.9|9401.9|9390.9|9358.9|9347.9|2355
1584495600000|2020-03-18 01:40:00|9389.4|9378.4|9387.4|9376.4|9409.4|9398.4|9368.9|9357.9|1757
1584495900000|2020-03-18 01:45:00|9386.9|9375.9|9446.4|9435.4|9457.4|9446.4|9372.9|9361.9|3015
1584496200000|2020-03-18 01:50:00|9446.9|9435.9|9470.9|9459.9|9484.9|9473.9|9438.9|9427.9|2708
1584496500000|2020-03-18 01:55:00|9469.4|9458.4|9449.4|9438.4|9477.4|9466.4|9435.4|9424.4|1971
1584496800000|2020-03-18 02:00:00|9448.9|9437.9|9422.9|9411.9|9466.9|9455.9|9416.9|9405.9|2031
1584497100000|2020-03-18 02:05:00|9422.4|9411.4|9414.4|9403.4|9433.4|9422.4|9399.9|9388.9|1759
1584497400000|2020-03-18 02:10:00|9413.9|9402.9|9403.9|9392.9|9413.9|9402.9|9379.9|9368.9|2090
1584497700000|2020-03-18 02:15:00|9404.4|9393.4|9393.4|9382.4|9406.4|9395.4|9371.9|9360.9|2155
1584498000000|2020-03-18 02:20:00|9392.9|9381.9|9373.6|9362.6|9414.4|9403.4|9368.6|9357.6|2910
1584498300000|2020-03-18 02:25:00|9374.1|9363.1|9373.6|9362.6|9380.6|9369.6|9356.6|9345.6|2229
1584498600000|2020-03-18 02:30:00|9374.1|9363.1|9413.6|9402.6|9427.1|9416.1|9373.6|9362.6|2024
1584498900000|2020-03-18 02:35:00|9411.6|9400.6|9374.1|9363.1|9412.1|9401.1|9370.1|9359.1|1169
1584499200000|2020-03-18 02:40:00|9373.6|9362.6|9386.6|9375.6|9389.6|9378.6|9366.1|9355.1|1231
1584499500000|2020-03-18 02:45:00|9386.1|9375.1|9381.6|9370.6|9386.1|9375.1|9358.1|9347.1|1225
1584499800000|2020-03-18 02:50:00|9382.1|9371.1|9405.6|9394.6|9406.1|9395.1|9370.6|9359.6|1112
1584500100000|2020-03-18 02:55:00|9406.1|9395.1|9413.6|9402.6|9423.1|9412.1|9400.1|9389.1|1602
1584500400000|2020-03-18 03:00:00|9414.1|9403.1|9394.1|9383.1|9416.6|9405.6|9394.1|9383.1|1051
1584500700000|2020-03-18 03:05:00|9394.6|9383.6|9409.1|9398.1|9419.1|9408.1|9394.6|9383.6|897
1584501000000|2020-03-18 03:10:00|9409.6|9398.6|9414.6|9403.6|9425.6|9414.6|9403.1|9392.1|878
1584501300000|2020-03-18 03:15:00|9413.6|9402.6|9422.6|9411.6|9428.6|9417.6|9406.6|9395.6|1156
1584501600000|2020-03-18 03:20:00|9422.1|9411.1|9405.6|9394.6|9435.1|9424.1|9402.1|9391.1|1186
1584501900000|2020-03-18 03:25:00|9406.6|9395.6|9424.6|9413.6|9429.1|9418.1|9400.6|9389.6|1107
1584502200000|2020-03-18 03:30:00|9424.1|9413.1|9397.6|9386.6|9424.6|9413.6|9397.1|9386.1|761
1584502500000|2020-03-18 03:35:00|9398.1|9387.1|9394.1|9383.1|9400.6|9389.6|9384.1|9373.1|1016
1584502800000|2020-03-18 03:40:00|9393.6|9382.6|9393.6|9382.6|9405.6|9394.6|9389.6|9378.6|656
1584503100000|2020-03-18 03:45:00|9392.1|9381.1|9372.6|9361.6|9395.1|9384.1|9372.6|9361.6|923
1584503400000|2020-03-18 03:50:00|9373.1|9362.1|9371.1|9360.1|9378.1|9367.1|9353.6|9342.6|1510
1584503700000|2020-03-18 03:55:00|9371.6|9360.6|9355.6|9344.6|9371.6|9360.6|9341.6|9330.6|1019
1584504000000|2020-03-18 04:00:00|9356.1|9345.1|9343.6|9332.6|9359.6|9348.6|9337.1|9326.1|937
1584504300000|2020-03-18 04:05:00|9342.6|9331.6|9348.6|9337.6|9355.1|9344.1|9338.1|9327.1|835
1584504600000|2020-03-18 04:10:00|9349.6|9338.6|9353.6|9342.6|9366.1|9355.1|9345.6|9334.6|743
1584504900000|2020-03-18 04:15:00|9352.6|9341.6|9336.6|9325.6|9354.6|9343.6|9334.1|9323.1|927
1584505200000|2020-03-18 04:20:00|9336.1|9325.1|9309.1|9298.1|9336.1|9325.1|9309.1|9298.1|1552
1584505500000|2020-03-18 04:25:00|9305.6|9294.6|9286.6|9275.6|9308.1|9297.1|9252.6|9241.6|2675
1584505800000|2020-03-18 04:30:00|9285.6|9274.6|9304.6|9293.6|9311.1|9300.1|9265.1|9254.1|1591
1584506100000|2020-03-18 04:35:00|9307.1|9296.1|9264.6|9253.6|9314.1|9303.1|9263.1|9252.1|1637
1584506400000|2020-03-18 04:40:00|9265.1|9254.1|9240.6|9229.6|9268.1|9257.1|9231.6|9220.6|1338
1584506700000|2020-03-18 04:45:00|9240.1|9229.1|9236.1|9225.1|9247.6|9236.6|9210.1|9199.1|2181
1584507000000|2020-03-18 04:50:00|9234.1|9223.1|9215.6|9204.6|9247.1|9236.1|9215.6|9204.6|2092
1584507300000|2020-03-18 04:55:00|9215.1|9204.1|9206.6|9195.6|9224.6|9213.6|9201.1|9190.1|2053
1584507600000|2020-03-18 05:00:00|9208.1|9197.1|9220.6|9209.6|9229.1|9218.1|9184.1|9173.1|3204
1584507900000|2020-03-18 05:05:00|9221.1|9210.1|9227.6|9216.6|9244.1|9233.1|9215.6|9204.6|2550
1584508200000|2020-03-18 05:10:00|9228.1|9217.1|9188.1|9177.1|9229.1|9218.1|9187.6|9176.6|1753
1584508500000|2020-03-18 05:15:00|9186.6|9175.6|9193.6|9182.6|9199.1|9188.1|9185.1|9174.1|2014
1584508800000|2020-03-18 05:20:00|9194.6|9183.6|9200.1|9189.1|9205.6|9194.6|9191.1|9180.1|2439
1584509100000|2020-03-18 05:25:00|9200.6|9189.6|9188.1|9177.1|9209.1|9198.1|9182.6|9171.6|2635
1584509400000|2020-03-18 05:30:00|9166.6|9155.6|9154.1|9143.1|9189.6|9178.6|9153.1|9142.1|3053
1584509700000|2020-03-18 05:35:00|9153.6|9142.6|9131.6|9120.6|9161.6|9150.6|9131.6|9120.6|3105
1584510000000|2020-03-18 05:40:00|9132.1|9121.1|9072.1|9061.1|9133.6|9122.6|9065.6|9054.6|7483
1584510300000|2020-03-18 05:45:00|9071.6|9060.6|9067.6|9046.6|9073.1|9060.6|9049|9028|15
1584510600000|2020-03-18 05:50:00|9065.7|9044.7|9031.3|9010.3|9069.4|9048.4|9027.6|9006.6|0
1584510900000|2020-03-18 05:55:00|9035|9014|9028.7|9007.7|9038.7|9017.7|9016.5|8995.5|0
1584511200000|2020-03-18 06:00:00|9026.9|9005.9|9082.5|9061.5|9097.3|9076.3|9026.9|9005.9|0
1584511500000|2020-03-18 06:05:00|9086.2|9065.2|9090.2|9069.2|9105|9084|9079.1|9058.1|0
1584511800000|2020-03-18 06:10:00|9088.4|9067.4|9034.2|9013.2|9088.4|9067.4|9026.8|9005.8|0
1584512100000|2020-03-18 06:15:00|9037.9|9016.9|9071.5|9050.5|9097.6|9076.6|9030.5|9009.5|0
1584512400000|2020-03-18 06:20:00|9071.9|9050.9|9062.9|9041.9|9073.4|9052.4|9059.2|9038.2|0
1584512700000|2020-03-18 06:25:00|9062.6|9041.6|9005.1|8984.1|9063.8|9042.8|8994.8|8973.8|0
1584513000000|2020-03-18 06:30:00|9000.9|8979.9|9017.8|8996.8|9030.8|9009.8|8991.7|8970.7|0
1584513300000|2020-03-18 06:35:00|9024.2|9003.2|9034.2|9013.2|9044|9023|9024.2|9003.2|0
1584513600000|2020-03-18 06:40:00|9032.1|9011.1|9004.3|8983.3|9033|9012|9004.3|8983.3|0
1584513900000|2020-03-18 06:45:00|9000|8979|8954.1|8933.1|9002.2|8981.2|8953.5|8932.5|0
1584514200000|2020-03-18 06:50:00|8956.2|8935.2|8964.8|8943.8|8966.6|8945.6|8952|8931|0
1584514500000|2020-03-18 06:55:00|8963.6|8942.6|8968.7|8947.7|8982.8|8961.8|8953.6|8932.6|0
1584514800000|2020-03-18 07:00:00|8939.6|8926.6|8854.6|8841.6|8940.6|8927.6|8816.6|8803.6|3640
1584515100000|2020-03-18 07:05:00|8855.1|8842.1|8911.1|8898.1|8918.1|8905.1|8838.6|8825.6|2555
1584515400000|2020-03-18 07:10:00|8910.1|8897.1|8880.6|8867.6|8929.1|8916.1|8875.1|8862.1|1627
1584515700000|2020-03-18 07:15:00|8879.6|8866.6|8846.1|8833.1|8879.6|8866.6|8836.6|8823.6|1614
1584516000000|2020-03-18 07:20:00|8845.6|8832.6|8815.6|8802.6|8846.1|8833.1|8789.1|8776.1|2047
1584516300000|2020-03-18 07:25:00|8816.1|8803.1|8793.6|8780.6|8816.1|8803.1|8792.6|8779.6|1063
1584516600000|2020-03-18 07:30:00|8792.1|8779.1|8822.6|8809.6|8830.6|8817.6|8785.6|8772.6|1354
1584516900000|2020-03-18 07:35:00|8822.1|8809.1|8840.6|8827.6|8840.6|8827.6|8806.6|8793.6|900
1584517200000|2020-03-18 07:40:00|8841.6|8828.6|8840.1|8827.1|8851.6|8838.6|8818.6|8805.6|1066
1584517500000|2020-03-18 07:45:00|8839.1|8826.1|8802.6|8789.6|8840.1|8827.1|8800.6|8787.6|961
1584517800000|2020-03-18 07:50:00|8802.1|8789.1|8808.6|8795.6|8812.6|8799.6|8799.6|8786.6|732
1584518100000|2020-03-18 07:55:00|8809.6|8796.6|8813.1|8800.1|8822.6|8809.6|8806.6|8793.6|707
1584518400000|2020-03-18 08:00:00|8813.6|8800.6|8821.6|8808.6|8834.1|8821.1|8803.6|8790.6|1386
1584518700000|2020-03-18 08:05:00|8820.6|8807.6|8798.6|8785.6|8829.1|8816.1|8788.6|8775.6|1355
1584519000000|2020-03-18 08:10:00|8798.1|8785.1|8760.6|8747.6|8798.1|8785.1|8759.6|8746.6|1866
1584519300000|2020-03-18 08:15:00|8759.6|8746.6|8770.6|8757.6|8781.6|8768.6|8759.6|8746.6|1164
1584519600000|2020-03-18 08:20:00|8771.6|8758.6|8786.1|8773.1|8793.6|8780.6|8768.6|8755.6|982
1584519900000|2020-03-18 08:25:00|8786.6|8773.6|8768.1|8755.1|8787.6|8774.6|8764.1|8751.1|852
1584520200000|2020-03-18 08:30:00|8768.6|8755.6|8777.1|8764.1|8789.6|8776.6|8761.6|8748.6|775
1584520500000|2020-03-18 08:35:00|8776.6|8763.6|8800.1|8787.1|8801.6|8788.6|8776.6|8763.6|1010
1584520800000|2020-03-18 08:40:00|8799.6|8786.6|8802.1|8789.1|8802.1|8789.1|8784.6|8771.6|681
1584521100000|2020-03-18 08:45:00|8801.6|8788.6|8801.6|8788.6|8807.6|8794.6|8793.6|8780.6|690
1584521400000|2020-03-18 08:50:00|8801.1|8788.1|8787.1|8774.1|8802.1|8789.1|8781.6|8768.6|623
1584521700000|2020-03-18 08:55:00|8786.6|8773.6|8774.6|8761.6|8794.6|8781.6|8767.6|8754.6|513
1584522000000|2020-03-18 09:00:00|8775.1|8762.1|8790.1|8777.1|8792.6|8779.6|8773.1|8760.1|447
1584522300000|2020-03-18 09:05:00|8791.6|8778.6|8798.1|8785.1|8799.1|8786.1|8786.1|8773.1|595
1584522600000|2020-03-18 09:10:00|8798.6|8785.6|8781.6|8768.6|8800.6|8787.6|8779.1|8766.1|469
1584522900000|2020-03-18 09:15:00|8782.1|8769.1|8782.1|8769.1|8789.1|8776.1|8776.6|8763.6|441
1584523200000|2020-03-18 09:20:00|8780.1|8767.1|8782.6|8769.6|8784.6|8771.6|8777.6|8764.6|422
1584523500000|2020-03-18 09:25:00|8782.1|8769.1|8787.1|8774.1|8790.6|8777.6|8780.1|8767.1|278
1584523800000|2020-03-18 09:30:00|8787.6|8774.6|8773.6|8760.6|8787.6|8774.6|8773.6|8760.6|311
1584524100000|2020-03-18 09:35:00|8772.6|8759.6|8775.1|8762.1|8786.6|8773.6|8771.6|8758.6|577
1584524400000|2020-03-18 09:40:00|8774.1|8761.1|8772.1|8759.1|8777.1|8764.1|8769.6|8756.6|228
1584524700000|2020-03-18 09:45:00|8772.6|8759.6|8759.6|8746.6|8777.1|8764.1|8755.6|8742.6|546
1584525000000|2020-03-18 09:50:00|8759.1|8746.1|8737.1|8724.1|8759.6|8746.6|8731.6|8718.6|1175
1584525300000|2020-03-18 09:55:00|8736.6|8723.6|8756.1|8743.1|8757.6|8744.6|8735.6|8722.6|695
1584525600000|2020-03-18 10:00:00|8754.1|8741.1|8767.1|8754.1|8767.1|8754.1|8747.6|8734.6|716
1584525900000|2020-03-18 10:05:00|8766.6|8753.6|8747.6|8734.6|8769.1|8756.1|8747.6|8734.6|381
1584526200000|2020-03-18 10:10:00|8748.1|8735.1|8750.1|8737.1|8754.6|8741.6|8744.6|8731.6|332
1584526500000|2020-03-18 10:15:00|8748.6|8735.6|8741.1|8728.1|8756.1|8743.1|8740.6|8727.6|379
1584526800000|2020-03-18 10:20:00|8741.6|8728.6|8742.1|8729.1|8748.6|8735.6|8740.6|8727.6|314
1584527100000|2020-03-18 10:25:00|8742.6|8729.6|8727.6|8714.6|8743.1|8730.1|8727.6|8714.6|696
1584527400000|2020-03-18 10:30:00|8725.6|8712.6|8730.1|8717.1|8736.1|8723.1|8721.6|8708.6|595
1584527700000|2020-03-18 10:35:00|8729.6|8716.6|8727.1|8714.1|8733.6|8720.6|8721.6|8708.6|444
1584528000000|2020-03-18 10:40:00|8727.6|8714.6|8712.6|8699.6|8728.6|8715.6|8711.6|8698.6|526
1584528300000|2020-03-18 10:45:00|8711.6|8698.6|8713.6|8700.6|8720.6|8707.6|8703.6|8690.6|703
1584528600000|2020-03-18 10:50:00|8714.1|8701.1|8710.6|8697.6|8715.6|8702.6|8705.1|8692.1|367
1584528900000|2020-03-18 10:55:00|8712.1|8699.1|8729.1|8716.1|8732.6|8719.6|8707.1|8694.1|704
1584529200000|2020-03-18 11:00:00|8730.6|8717.6|8720.6|8707.6|8737.6|8724.6|8718.1|8705.1|589
1584529500000|2020-03-18 11:05:00|8720.1|8707.1|8723.1|8710.1|8726.1|8713.1|8716.1|8703.1|283
1584529800000|2020-03-18 11:10:00|8722.6|8709.6|8717.6|8704.6|8724.6|8711.6|8712.1|8699.1|365
1584530100000|2020-03-18 11:15:00|8718.1|8705.1|8733.1|8720.1|8733.6|8720.6|8717.1|8704.1|312
1584530400000|2020-03-18 11:20:00|8732.6|8719.6|8753.6|8740.6|8785.1|8772.1|8730.6|8717.6|1833
1584530700000|2020-03-18 11:25:00|8754.1|8741.1|8780.1|8767.1|8780.6|8767.6|8752.6|8739.6|746
1584531000000|2020-03-18 11:30:00|8780.6|8767.6|8780.1|8767.1|8807.6|8794.6|8765.6|8752.6|1467
1584531300000|2020-03-18 11:35:00|8779.6|8766.6|8762.6|8749.6|8780.1|8767.1|8758.6|8745.6|770
1584531600000|2020-03-18 11:40:00|8764.6|8751.6|8770.1|8757.1|8770.6|8757.6|8754.6|8741.6|591
1584531900000|2020-03-18 11:45:00|8769.6|8756.6|8772.6|8759.6|8782.1|8769.1|8769.1|8756.1|442
1584532200000|2020-03-18 11:50:00|8773.1|8760.1|8784.1|8771.1|8796.6|8783.6|8773.1|8760.1|762
1584532500000|2020-03-18 11:55:00|8784.6|8771.6|8792.6|8779.6|8794.6|8781.6|8777.1|8764.1|391
1584532800000|2020-03-18 12:00:00|8791.6|8778.6|8779.6|8766.6|8791.6|8778.6|8776.6|8763.6|412
1584533100000|2020-03-18 12:05:00|8779.1|8766.1|8768.6|8755.6|8779.1|8766.1|8762.6|8749.6|530
1584533400000|2020-03-18 12:10:00|8770.1|8757.1|8764.1|8751.1|8773.6|8760.6|8762.6|8749.6|394
1584533700000|2020-03-18 12:15:00|8764.6|8751.6|8773.6|8760.6|8775.6|8762.6|8756.6|8743.6|553
1584534000000|2020-03-18 12:20:00|8774.6|8761.6|8766.6|8753.6|8780.6|8767.6|8764.6|8751.6|363
1584534300000|2020-03-18 12:25:00|8766.1|8753.1|8767.6|8754.6|8774.1|8761.1|8764.6|8751.6|200
1584534600000|2020-03-18 12:30:00|8768.1|8755.1|8765.6|8752.6|8777.1|8764.1|8758.6|8745.6|466
1584534900000|2020-03-18 12:35:00|8765.1|8752.1|8764.1|8751.1|8770.1|8757.1|8761.1|8748.1|221
1584535200000|2020-03-18 12:40:00|8763.6|8750.6|8763.1|8750.1|8771.6|8758.6|8762.6|8749.6|226
1584535500000|2020-03-18 12:45:00|8764.1|8751.1|8762.6|8749.6|8779.6|8766.6|8760.6|8747.6|446
1584535800000|2020-03-18 12:50:00|8762.1|8749.1|8767.1|8754.1|8768.6|8755.6|8758.6|8745.6|279
1584536100000|2020-03-18 12:55:00|8766.6|8753.6|8749.6|8736.6|8766.6|8753.6|8741.1|8728.1|981
1584536400000|2020-03-18 13:00:00|8749.1|8736.1|8739.6|8726.6|8751.6|8738.6|8736.1|8723.1|628
1584536700000|2020-03-18 13:05:00|8739.1|8726.1|8740.6|8727.6|8744.6|8731.6|8729.1|8716.1|548
1584537000000|2020-03-18 13:10:00|8741.1|8728.1|8742.1|8729.1|8743.6|8730.6|8734.6|8721.6|326
1584537300000|2020-03-18 13:15:00|8741.6|8728.6|8735.6|8722.6|8742.1|8729.1|8732.6|8719.6|364
1584537600000|2020-03-18 13:20:00|8735.1|8722.1|8727.6|8714.6|8739.1|8726.1|8721.6|8708.6|537
1584537900000|2020-03-18 13:25:00|8727.1|8714.1|8720.6|8707.6|8732.1|8719.1|8717.1|8704.1|555
1584538200000|2020-03-18 13:30:00|8721.6|8708.6|8832.1|8819.1|8862.1|8849.1|8719.1|8706.1|5121
1584538500000|2020-03-18 13:35:00|8831.6|8818.6|8800.1|8787.1|8836.1|8823.1|8787.1|8774.1|3238
1584538800000|2020-03-18 13:40:00|8802.6|8789.6|8827.1|8814.1|8844.6|8831.6|8794.1|8781.1|3150
1584539100000|2020-03-18 13:45:00|8828.1|8815.1|8818.1|8805.1|8834.6|8821.6|8805.6|8792.6|2584
1584539400000|2020-03-18 13:50:00|8817.6|8804.6|8898.1|8885.1|8907.6|8894.6|8807.6|8794.6|4840
1584539700000|2020-03-18 13:55:00|8897.6|8884.6|8885.1|8872.1|8927.6|8914.6|8866.6|8853.6|3294
1584540000000|2020-03-18 14:00:00|8884.1|8871.1|8965.6|8952.6|8971.6|8958.6|8869.1|8856.1|4282
1584540300000|2020-03-18 14:05:00|8965.1|8952.1|8921.1|8908.1|8994.1|8981.1|8919.6|8906.6|3890
1584540600000|2020-03-18 14:10:00|8921.6|8908.6|8932.6|8919.6|8947.1|8934.1|8911.6|8898.6|2516
1584540900000|2020-03-18 14:15:00|8931.1|8918.1|8901.6|8888.6|8974.6|8961.6|8900.1|8887.1|3009
1584541200000|2020-03-18 14:20:00|8900.1|8887.1|8870.1|8857.1|8913.1|8900.1|8867.1|8854.1|2409
1584541500000|2020-03-18 14:25:00|8870.6|8857.6|8910.1|8897.1|8917.6|8904.6|8870.6|8857.6|1720
1584541800000|2020-03-18 14:30:00|8909.6|8896.6|8880.1|8867.1|8916.1|8903.1|8873.6|8860.6|1544
1584542100000|2020-03-18 14:35:00|8880.6|8867.6|8874.6|8861.6|8891.1|8878.1|8858.1|8845.1|1616
1584542400000|2020-03-18 14:40:00|8875.1|8862.1|8877.6|8864.6|8896.1|8883.1|8869.1|8856.1|1396
1584542700000|2020-03-18 14:45:00|8878.6|8865.6|8833.1|8820.1|8883.1|8870.1|8819.1|8806.1|2514
1584543000000|2020-03-18 14:50:00|8834.1|8821.1|8807.1|8794.1|8834.1|8821.1|8790.6|8777.6|2606
1584543300000|2020-03-18 14:55:00|8807.6|8794.6|8810.6|8797.6|8826.6|8813.6|8796.6|8783.6|1447
1584543600000|2020-03-18 15:00:00|8810.1|8797.1|8810.1|8797.1|8840.1|8827.1|8807.6|8794.6|1719
1584543900000|2020-03-18 15:05:00|8809.1|8796.1|8802.1|8789.1|8815.6|8802.6|8798.6|8785.6|1166
1584544200000|2020-03-18 15:10:00|8801.6|8788.6|8794.1|8781.1|8812.1|8799.1|8780.1|8767.1|1675
1584544500000|2020-03-18 15:15:00|8793.6|8780.6|8815.1|8802.1|8815.1|8802.1|8774.1|8761.1|1716
1584544800000|2020-03-18 15:20:00|8816.1|8803.1|8823.1|8810.1|8840.1|8827.1|8811.6|8798.6|1816
1584545100000|2020-03-18 15:25:00|8822.6|8809.6|8806.6|8793.6|8839.6|8826.6|8798.6|8785.6|1218
1584545400000|2020-03-18 15:30:00|8806.1|8793.1|8809.1|8796.1|8829.6|8816.6|8788.6|8775.6|1455
1584545700000|2020-03-18 15:35:00|8808.6|8795.6|8812.6|8799.6|8833.1|8820.1|8805.1|8792.1|1290
1584546000000|2020-03-18 15:40:00|8812.1|8799.1|8809.6|8796.6|8826.1|8813.1|8797.6|8784.6|1236
1584546300000|2020-03-18 15:45:00|8809.1|8796.1|8824.1|8811.1|8838.6|8825.6|8798.6|8785.6|1160
1584546600000|2020-03-18 15:50:00|8824.6|8811.6|8874.1|8861.1|8876.6|8863.6|8824.6|8811.6|2147
1584546900000|2020-03-18 15:55:00|8873.6|8860.6|8865.6|8852.6|8884.6|8871.6|8850.1|8837.1|1365
1584547200000|2020-03-18 16:00:00|8865.1|8852.1|8831.6|8818.6|8871.6|8858.6|8831.1|8818.1|1237
1584547500000|2020-03-18 16:05:00|8831.1|8818.1|8842.1|8829.1|8858.6|8845.6|8830.1|8817.1|1154
1584547800000|2020-03-18 16:10:00|8841.1|8828.1|8818.6|8805.6|8856.1|8843.1|8818.6|8805.6|823
1584548100000|2020-03-18 16:15:00|8818.1|8805.1|8811.6|8798.6|8821.1|8808.1|8801.6|8788.6|1856
1584548400000|2020-03-18 16:20:00|8810.1|8797.1|8821.6|8808.6|8828.6|8815.6|8804.1|8791.1|772
1584548700000|2020-03-18 16:25:00|8820.1|8807.1|8838.6|8825.6|8839.6|8826.6|8813.6|8800.6|770
1584549000000|2020-03-18 16:30:00|8839.1|8826.1|8821.1|8808.1|8845.6|8832.6|8814.6|8801.6|883
1584549300000|2020-03-18 16:35:00|8822.1|8809.1|8821.1|8808.1|8823.6|8810.6|8804.6|8791.6|737
1584549600000|2020-03-18 16:40:00|8820.1|8807.1|8823.1|8810.1|8824.1|8811.1|8804.6|8791.6|682
1584549900000|2020-03-18 16:45:00|8824.1|8811.1|8807.6|8794.6|8828.6|8815.6|8802.1|8789.1|707
1584550200000|2020-03-18 16:50:00|8807.1|8794.1|8789.1|8776.1|8810.6|8797.6|8789.1|8776.1|674
1584550500000|2020-03-18 16:55:00|8788.6|8775.6|8755.1|8742.1|8794.6|8781.6|8754.6|8741.6|1181
1584550800000|2020-03-18 17:00:00|8754.6|8741.6|8742.1|8729.1|8770.6|8757.6|8738.6|8725.6|1004
1584551100000|2020-03-18 17:05:00|8741.6|8728.6|8763.1|8750.1|8769.1|8756.1|8728.6|8715.6|820
1584551400000|2020-03-18 17:10:00|8763.6|8750.6|8766.6|8753.6|8843.6|8830.6|8761.6|8748.6|2002
1584551700000|2020-03-18 17:15:00|8767.6|8754.6|8788.6|8775.6|8789.6|8776.6|8749.1|8736.1|1084
1584552000000|2020-03-18 17:20:00|8789.1|8776.1|8776.6|8763.6|8800.1|8787.1|8766.1|8753.1|874
1584552300000|2020-03-18 17:25:00|8775.6|8762.6|8761.6|8748.6|8787.1|8774.1|8752.6|8739.6|873
1584552600000|2020-03-18 17:30:00|8761.1|8748.1|8747.6|8734.6|8761.6|8748.6|8724.1|8711.1|1438
1584552900000|2020-03-18 17:35:00|8748.1|8735.1|8763.1|8750.1|8770.1|8757.1|8737.6|8724.6|922
1584553200000|2020-03-18 17:40:00|8762.6|8749.6|8777.6|8764.6|8787.1|8774.1|8753.1|8740.1|977
1584553500000|2020-03-18 17:45:00|8777.1|8764.1|8789.1|8776.1|8790.6|8777.6|8761.1|8748.1|596
1584553800000|2020-03-18 17:50:00|8788.6|8775.6|8775.1|8762.1|8792.6|8779.6|8761.6|8748.6|463
1584554100000|2020-03-18 17:55:00|8774.1|8761.1|8767.1|8754.1|8776.6|8763.6|8758.6|8745.6|343
1584554400000|2020-03-18 18:00:00|8768.6|8755.6|8754.6|8741.6|8773.1|8760.1|8751.1|8738.1|358
1584554700000|2020-03-18 18:05:00|8755.1|8742.1|8758.1|8745.1|8775.6|8762.6|8749.6|8736.6|333
1584555000000|2020-03-18 18:10:00|8757.6|8744.6|8740.1|8727.1|8759.1|8746.1|8735.1|8722.1|525
1584555300000|2020-03-18 18:15:00|8739.6|8726.6|8731.6|8718.6|8752.6|8739.6|8726.6|8713.6|630
1584555600000|2020-03-18 18:20:00|8729.1|8716.1|8727.1|8714.1|8746.1|8733.1|8719.1|8706.1|615
1584555900000|2020-03-18 18:25:00|8726.6|8713.6|8736.1|8723.1|8739.6|8726.6|8720.6|8707.6|315
1584556200000|2020-03-18 18:30:00|8735.6|8722.6|8740.6|8727.6|8752.6|8739.6|8726.6|8713.6|261
1584556500000|2020-03-18 18:35:00|8741.1|8728.1|8771.6|8758.6|8773.6|8760.6|8734.1|8721.1|393
1584556800000|2020-03-18 18:40:00|8772.1|8759.1|8760.6|8747.6|8774.1|8761.1|8746.1|8733.1|320
1584557100000|2020-03-18 18:45:00|8761.1|8748.1|8750.1|8737.1|8769.6|8756.6|8739.6|8726.6|293
1584557400000|2020-03-18 18:50:00|8750.6|8737.6|8773.6|8760.6|8774.1|8761.1|8747.1|8734.1|236
1584557700000|2020-03-18 18:55:00|8774.1|8761.1|8798.1|8785.1|8798.6|8785.6|8766.6|8753.6|834
1584558000000|2020-03-18 19:00:00|8800.1|8787.1|8781.6|8768.6|8806.6|8793.6|8773.1|8760.1|670
1584558300000|2020-03-18 19:05:00|8782.1|8769.1|8792.6|8779.6|8806.1|8793.1|8781.1|8768.1|578
1584558600000|2020-03-18 19:10:00|8793.6|8780.6|8803.1|8790.1|8817.1|8804.1|8792.6|8779.6|567
1584558900000|2020-03-18 19:15:00|8802.1|8789.1|8802.6|8789.6|8807.1|8794.1|8792.1|8779.1|384
1584559200000|2020-03-18 19:20:00|8804.6|8791.6|8777.1|8764.1|8807.1|8794.1|8776.6|8763.6|314
1584559500000|2020-03-18 19:25:00|8777.6|8764.6|8762.1|8749.1|8788.6|8775.6|8758.1|8745.1|361
1584559800000|2020-03-18 19:30:00|8763.1|8750.1|8763.6|8750.6|8774.6|8761.6|8757.1|8744.1|283
1584560100000|2020-03-18 19:35:00|8763.1|8750.1|8756.6|8743.6|8766.1|8753.1|8750.6|8737.6|279
1584560400000|2020-03-18 19:40:00|8757.1|8744.1|8780.6|8767.6|8783.6|8770.6|8757.1|8744.1|290
1584560700000|2020-03-18 19:45:00|8779.6|8766.6|8805.1|8792.1|8806.1|8793.1|8770.1|8757.1|370
1584561000000|2020-03-18 19:50:00|8803.6|8790.6|8824.6|8811.6|8825.6|8812.6|8799.6|8786.6|551
1584561300000|2020-03-18 19:55:00|8825.6|8812.6|8824.6|8811.6|8849.6|8836.6|8797.6|8784.6|956
1584561600000|2020-03-18 20:00:00|8824.1|8811.1|8829.1|8816.1|8831.6|8818.6|8806.1|8793.1|273
1584561900000|2020-03-18 20:05:00|8828.1|8815.1|8845.1|8832.1|8852.6|8839.6|8826.6|8813.6|321
1584562200000|2020-03-18 20:10:00|8844.6|8831.6|8846.1|8833.1|8851.1|8838.1|8842.1|8829.1|181
1584562500000|2020-03-18 20:15:00|8845.1|8832.1|8841.6|8828.6|8846.6|8833.6|8841.6|8828.6|195
1584562800000|2020-03-18 20:20:00|8842.1|8829.1|8844.6|8831.6|8844.6|8831.6|8842.1|8829.1|84
1584563100000|2020-03-18 20:25:00|8843.6|8830.6|8848.6|8835.6|8848.6|8835.6|8843.6|8830.6|84
1584563400000|2020-03-18 20:30:00|8849.1|8836.1|8842.6|8829.6|8850.1|8837.1|8842.6|8829.6|120
1584563700000|2020-03-18 20:35:00|8841.6|8828.6|8838.6|8825.6|8841.6|8828.6|8837.6|8824.6|101
1584564000000|2020-03-18 20:40:00|8838.1|8825.1|8832.1|8819.1|8838.6|8825.6|8830.1|8817.1|128
1584564300000|2020-03-18 20:45:00|8833.6|8820.6|8843.1|8830.1|8843.6|8830.6|8833.6|8820.6|78
1584564600000|2020-03-18 20:50:00|8843.6|8830.6|8862.6|8849.6|8863.6|8850.6|8843.6|8830.6|206
1584564900000|2020-03-18 20:55:00|8863.6|8850.6|8881.6|8868.6|8882.1|8869.1|8863.6|8850.6|232
1584565200000|2020-03-18 21:00:00|8881.1|8868.1|8877.4|8856.4|8882.6|8868.1|8871.7|8850.7|0
1584565500000|2020-03-18 21:05:00|8877.3|8856.3|8870.3|8849.3|8878|8857|8868.8|8847.8|0
1584565800000|2020-03-18 21:10:00|8871.1|8850.1|8879.7|8858.7|8879.8|8858.8|8870|8849|0
1584566100000|2020-03-18 21:15:00|8879.5|8858.5|8867.4|8846.4|8879.5|8858.5|8867.3|8846.3|0
1584566400000|2020-03-18 21:20:00|8867.2|8846.2|8863.8|8842.8|8867.2|8846.2|8857.8|8836.8|0
1584566700000|2020-03-18 21:25:00|8863.9|8842.9|8865.8|8844.8|8867.6|8846.6|8862|8841|0
1584567000000|2020-03-18 21:30:00|8866.4|8845.4|8868.3|8847.3|8871.3|8850.3|8863.3|8842.3|0
1584567300000|2020-03-18 21:35:00|8868.9|8847.9|8870.3|8849.3|8871.8|8850.8|8866.1|8845.1|0
1584567600000|2020-03-18 21:40:00|8869.2|8848.2|8864.8|8843.8|8870.3|8849.3|8864.6|8843.6|0
1584567900000|2020-03-18 21:45:00|8864.7|8843.7|8859.5|8838.5|8864.7|8843.7|8857.4|8836.4|0
1584568200000|2020-03-18 21:50:00|8860.6|8839.6|8864.4|8843.4|8864.9|8843.9|8858|8837|0
1584568500000|2020-03-18 21:55:00|8864.9|8843.9|8873.3|8852.3|8873.3|8852.3|8864.8|8843.8|0
1584568800000|2020-03-18 22:00:00|8878|8857|8804.7|8783.7|8887.4|8866.4|8804.7|8783.7|0
1584569100000|2020-03-18 22:05:00|8805.4|8784.4|8776.4|8755.4|8817.4|8796.4|8774.6|8753.6|0
1584569400000|2020-03-18 22:10:00|8777.5|8756.5|8793.3|8772.3|8809.7|8788.7|8765.9|8744.9|0
1584569700000|2020-03-18 22:15:00|8792.9|8771.9|8839.7|8818.7|8840.8|8819.8|8777.7|8756.7|0
1584570000000|2020-03-18 22:20:00|8838.3|8817.3|8841.5|8820.5|8851.3|8830.3|8807.4|8786.4|0
1584570300000|2020-03-18 22:25:00|8841.2|8820.2|8800.2|8779.2|8856.1|8835.1|8800.2|8779.2|0
1584570600000|2020-03-18 22:30:00|8800.9|8779.9|8806.3|8785.3|8818.7|8797.7|8784.6|8763.6|0
1584570900000|2020-03-18 22:35:00|8804.5|8783.5|8840.4|8819.4|8840.4|8819.4|8793.6|8772.6|0
1584571200000|2020-03-18 22:40:00|8841.2|8820.2|8844.8|8823.8|8853.9|8832.9|8823.4|8802.4|0
1584571500000|2020-03-18 22:45:00|8845.2|8824.2|8898.5|8877.5|8903.6|8882.6|8819.4|8798.4|0
1584571800000|2020-03-18 22:50:00|8898.9|8877.9|8938|8917|8955.8|8934.8|8880|8859|0
1584572100000|2020-03-18 22:55:00|8938.7|8917.7|8991.6|8970.6|9041.1|9020.1|8917.3|8896.3|0
1584572400000|2020-03-18 23:00:00|8992.3|8971.3|8976.6|8955.6|8998.3|8977.3|8943|8922|0
1584572700000|2020-03-18 23:05:00|8979.8|8958.8|8912.6|8891.6|8980.6|8959.6|8910.4|8889.4|0
1584573000000|2020-03-18 23:10:00|8914.7|8893.7|8927.7|8906.7|8957.3|8936.3|8912.6|8891.6|0
1584573300000|2020-03-18 23:15:00|8929.5|8908.5|8942.6|8921.6|8970.7|8949.7|8923|8902|0
1584573600000|2020-03-18 23:20:00|8944|8923|8961.8|8940.8|8975.9|8954.9|8938.9|8917.9|0
1584573900000|2020-03-18 23:25:00|8962.5|8941.5|8979.2|8958.2|9007.1|8986.1|8962.5|8941.5|0
1584574200000|2020-03-18 23:30:00|8979.6|8958.6|9032.4|9011.4|9034.5|9013.5|8979.6|8958.6|0
1584574500000|2020-03-18 23:35:00|9032|9011|9046.2|9025.2|9051.6|9030.6|9020.8|8999.8|0
1584574800000|2020-03-18 23:40:00|9045.4|9024.4|9047.6|9026.6|9050.2|9029.2|9026.2|9005.2|0
1584575100000|2020-03-18 23:45:00|9046.2|9025.2|9044.7|9023.7|9048.3|9027.3|9013.9|8992.9|0
1584575400000|2020-03-18 23:50:00|9044.4|9023.4|9042.5|9021.5|9047.6|9026.6|9038.5|9017.5|0
1584575700000|2020-03-18 23:55:00|9042.9|9021.9|9006.2|8985.2|9051.6|9030.6|9005.1|8984.1|0
1584576000000|2020-03-19 00:00:00|9005.5|8984.5|9012.7|8991.7|9041.8|9020.8|9003.7|8982.7|0
1584576300000|2020-03-19 00:05:00|9013.1|8992.1|8998.9|8977.9|9030.2|9009.2|8990.2|8969.2|0
1584576600000|2020-03-19 00:10:00|8998.2|8977.2|8974.3|8953.3|9006.9|8985.9|8969.2|8948.2|0
1584576900000|2020-03-19 00:15:00|8973.9|8952.9|9064.1|9043.1|9067.9|9046.9|8968.8|8947.8|0
1584577200000|2020-03-19 00:20:00|9061.3|9040.3|9034|9013|9065.7|9044.7|9026.2|9005.2|0
1584577500000|2020-03-19 00:25:00|9034.9|9013.9|9062|9041|9071.1|9050.1|9033.3|9012.3|0
1584577800000|2020-03-19 00:30:00|9061.5|9040.5|9045.8|9024.8|9066.6|9045.6|9032|9011|0
1584578100000|2020-03-19 00:35:00|9044.9|9023.9|9040.4|9019.4|9051.5|9030.5|9036.2|9015.2|0
1584578400000|2020-03-19 00:40:00|9040.2|9019.2|9001.4|8980.4|9040.6|9019.6|8999.6|8978.6|0
1584578700000|2020-03-19 00:45:00|8971.6|8960.6|8986.6|8975.6|9021.6|9010.6|8964.1|8953.1|7202
1584579000000|2020-03-19 00:50:00|8988.1|8977.1|8948.6|8937.6|8991.6|8980.6|8925.6|8914.6|4920
1584579300000|2020-03-19 00:55:00|8949.1|8938.1|8928.1|8917.1|8949.1|8938.1|8885.1|8874.1|5210
1584579600000|2020-03-19 01:00:00|8928.6|8917.6|8909.1|8898.1|8989.6|8978.6|8905.6|8894.6|7634
1584579900000|2020-03-19 01:05:00|8908.6|8897.6|8858.6|8847.6|8925.6|8914.6|8846.1|8835.1|7544
1584580200000|2020-03-19 01:10:00|8861.1|8850.1|8903.6|8892.6|8938.1|8927.1|8858.1|8847.1|6567
1584580500000|2020-03-19 01:15:00|8902.1|8891.1|8912.6|8901.6|8949.1|8938.1|8886.1|8875.1|5623
1584580800000|2020-03-19 01:20:00|8913.1|8902.1|8911|8900|8946.6|8935.6|8886.5|8875.5|5002
1584581100000|2020-03-19 01:25:00|8912|8901|8958|8947|8958.5|8947.5|8889|8878|5455
1584581400000|2020-03-19 01:30:00|8958.5|8947.5|8891|8880|8960.5|8949.5|8880|8869|6072
1584581700000|2020-03-19 01:35:00|8890.5|8879.5|8838|8827|8904|8893|8802|8791|8467
1584582000000|2020-03-19 01:40:00|8837|8826|8777|8766|8840.5|8829.5|8776|8765|5340
1584582300000|2020-03-19 01:45:00|8777.5|8766.5|8807|8796|8816.5|8805.5|8755|8744|6604
1584582600000|2020-03-19 01:50:00|8808|8797|8796|8785|8834.5|8823.5|8779.5|8768.5|4369
1584582900000|2020-03-19 01:55:00|8795.5|8784.5|8756|8745|8806|8795|8747|8736|4432
1584583200000|2020-03-19 02:00:00|8755|8744|8721.5|8710.5|8767|8756|8716|8705|5128
1584583500000|2020-03-19 02:05:00|8720.5|8709.5|8732.5|8721.5|8764|8753|8700|8689|5403
1584583800000|2020-03-19 02:10:00|8730.5|8719.5|8758.5|8747.5|8764|8753|8708.5|8697.5|4391
1584584100000|2020-03-19 02:15:00|8759.5|8748.5|8764.5|8753.5|8789|8778|8740|8729|5006
1584584400000|2020-03-19 02:20:00|8764|8753|8724|8713|8766|8755|8719|8708|2899
1584584700000|2020-03-19 02:25:00|8723.5|8712.5|8719|8708|8757.5|8746.5|8708|8697|3204
1584585000000|2020-03-19 02:30:00|8719.5|8708.5|8646.5|8635.5|8728.5|8717.5|8645|8634|5734
1584585300000|2020-03-19 02:35:00|8645.5|8634.5|8634|8623|8686|8675|8628|8617|4569
1584585600000|2020-03-19 02:40:00|8631.5|8620.5|8648|8637|8653|8642|8608|8597|5049
1584585900000|2020-03-19 02:45:00|8647.5|8636.5|8646.5|8635.5|8670|8659|8620.5|8609.5|4306
1584586200000|2020-03-19 02:50:00|8646|8635|8622|8611|8658|8647|8600.5|8589.5|3422
1584586500000|2020-03-19 02:55:00|8623|8612|8540|8529|8623.5|8612.5|8538|8527|5088
1584586800000|2020-03-19 03:00:00|8538|8527|8485.5|8474.5|8552|8541|8465.5|8454.5|5799
1584587100000|2020-03-19 03:05:00|8485|8474|8492|8481|8499|8488|8412|8401|7611
1584587400000|2020-03-19 03:10:00|8492.5|8481.5|8535.5|8524.5|8576.5|8565.5|8492.5|8481.5|6741
1584587700000|2020-03-19 03:15:00|8536.5|8525.5|8628.5|8617.5|8633|8622|8536.5|8525.5|6521
1584588000000|2020-03-19 03:20:00|8631|8620|8624.5|8613.5|8720|8709|8609.5|8598.5|9522
1584588300000|2020-03-19 03:25:00|8623|8612|8622|8611|8652|8641|8563.5|8552.5|5606
1584588600000|2020-03-19 03:30:00|8621.5|8610.5|8623.5|8612.5|8664|8653|8605.5|8594.5|5699
1584588900000|2020-03-19 03:35:00|8623|8612|8654|8643|8660.5|8649.5|8610|8599|4167
1584589200000|2020-03-19 03:40:00|8653|8642|8653.5|8642.5|8730|8719|8648|8637|7273
1584589500000|2020-03-19 03:45:00|8655.5|8644.5|8594.5|8583.5|8705|8694|8586|8575|5772
1584589800000|2020-03-19 03:50:00|8596|8585|8587.5|8576.5|8629.5|8618.5|8575|8564|4409
1584590100000|2020-03-19 03:55:00|8589.5|8578.5|8528|8517|8596|8585|8524|8513|4553
1584590400000|2020-03-19 04:00:00|8526.5|8515.5|8528.5|8517.5|8588|8577|8504.5|8493.5|5347
1584590700000|2020-03-19 04:05:00|8530|8519|8587.5|8576.5|8599|8588|8525|8514|4502
1584591000000|2020-03-19 04:10:00|8587|8576|8565|8554|8590.5|8579.5|8545.5|8534.5|3178
1584591300000|2020-03-19 04:15:00|8568.5|8557.5|8563|8552|8602|8591|8552.5|8541.5|3151
1584591600000|2020-03-19 04:20:00|8563.5|8552.5|8580.5|8569.5|8588.5|8577.5|8536.5|8525.5|3138
1584591900000|2020-03-19 04:25:00|8582.5|8571.5|8621.5|8610.5|8635.5|8624.5|8558.5|8547.5|3353
1584592200000|2020-03-19 04:30:00|8622|8611|8622|8611|8652.5|8641.5|8603|8592|3284
1584592500000|2020-03-19 04:35:00|8623|8612|8623.5|8612.5|8640.5|8629.5|8619|8608|2151
1584592800000|2020-03-19 04:40:00|8623|8612|8569|8558|8631|8620|8561|8550|3513
1584593100000|2020-03-19 04:45:00|8570|8559|8603.5|8592.5|8618|8607|8553.5|8542.5|3293
1584593400000|2020-03-19 04:50:00|8604|8593|8610.5|8599.5|8645|8634|8602|8591|3596
1584593700000|2020-03-19 04:55:00|8609|8598|8569|8558|8609|8598|8567|8556|3120
1584594000000|2020-03-19 05:00:00|8569.5|8558.5|8571.5|8560.5|8598|8587|8556.5|8545.5|3318
1584594300000|2020-03-19 05:05:00|8571|8560|8584.5|8573.5|8590|8579|8543|8532|3207
1584594600000|2020-03-19 05:10:00|8586|8575|8569|8558|8595|8584|8558.5|8547.5|2594
1584594900000|2020-03-19 05:15:00|8570|8559|8577.5|8566.5|8612.5|8601.5|8563|8552|3653
1584595200000|2020-03-19 05:20:00|8576.5|8565.5|8570.5|8559.5|8587|8576|8545.5|8534.5|4307
1584595500000|2020-03-19 05:25:00|8571.5|8560.5|8494.5|8483.5|8574.5|8563.5|8480.5|8469.5|6891
1584595800000|2020-03-19 05:30:00|8494.4|8483.4|8506.9|8495.9|8506.9|8495.9|8448.4|8437.4|6410
1584596100000|2020-03-19 05:35:00|8506.4|8495.4|8463.9|8452.9|8507.9|8496.9|8454.4|8443.4|5114
1584596400000|2020-03-19 05:40:00|8464.9|8453.9|8494.9|8483.9|8504.9|8493.9|8454.9|8443.9|6440
1584596700000|2020-03-19 05:45:00|8498.9|8477.9|8478.7|8457.7|8527.4|8506.4|8476|8455|1
1584597000000|2020-03-19 05:50:00|8478.6|8457.6|8486.5|8465.5|8507.4|8486.4|8470.5|8449.5|0
1584597300000|2020-03-19 05:55:00|8487.4|8466.4|8486.2|8465.2|8507.3|8486.3|8483.5|8462.5|0
1584597600000|2020-03-19 06:00:00|8484.4|8463.4|8587.6|8566.6|8587.6|8566.6|8484.4|8463.4|0
1584597900000|2020-03-19 06:05:00|8587.8|8566.8|8585.7|8564.7|8639.2|8618.2|8585.7|8564.7|0
1584598200000|2020-03-19 06:10:00|8585.4|8564.4|8587.9|8566.9|8588.3|8567.3|8550|8529|0
1584598500000|2020-03-19 06:15:00|8585.9|8564.9|8567.8|8546.8|8585.9|8564.9|8540.7|8519.7|0
1584598800000|2020-03-19 06:20:00|8568|8547|8585.3|8564.3|8598.1|8577.1|8566.8|8545.8|0
1584599100000|2020-03-19 06:25:00|8587.1|8566.1|8558.6|8537.6|8588.9|8567.9|8545.3|8524.3|0
1584599400000|2020-03-19 06:30:00|8559|8538|8558|8537|8560.8|8539.8|8541.4|8520.4|0
1584599700000|2020-03-19 06:35:00|8558.1|8537.1|8570.7|8549.7|8574.2|8553.2|8551|8530|0
1584600000000|2020-03-19 06:40:00|8570.6|8549.6|8580|8559|8583.9|8562.9|8563.8|8542.8|0
1584600300000|2020-03-19 06:45:00|8580.1|8559.1|8582.9|8561.9|8584|8563|8566.7|8545.7|0
1584600600000|2020-03-19 06:50:00|8582.6|8561.6|8616|8595|8618.5|8597.5|8581.2|8560.2|0
1584600900000|2020-03-19 06:55:00|8616.5|8595.5|8609.4|8588.4|8640.3|8619.3|8607.4|8586.4|0
1584601200000|2020-03-19 07:00:00|8629.4|8616.4|8603.4|8590.4|8635.9|8622.9|8577.4|8564.4|3130
1584601500000|2020-03-19 07:05:00|8602.9|8589.9|8568.9|8555.9|8603.9|8590.9|8547.9|8534.9|1992
1584601800000|2020-03-19 07:10:00|8569.4|8556.4|8553.9|8540.9|8569.9|8556.9|8540.4|8527.4|1445
1584602100000|2020-03-19 07:15:00|8554.4|8541.4|8585.9|8572.9|8598.4|8585.4|8554.4|8541.4|1852
1584602400000|2020-03-19 07:20:00|8583.9|8570.9|8589.9|8576.9|8596.9|8583.9|8557.4|8544.4|1339
1584602700000|2020-03-19 07:25:00|8589.4|8576.4|8618.9|8605.9|8629.9|8616.9|8585.4|8572.4|2444
1584603000000|2020-03-19 07:30:00|8620.9|8607.9|8613.9|8600.9|8640.9|8627.9|8597.9|8584.9|2028
1584603300000|2020-03-19 07:35:00|8613.4|8600.4|8659.4|8646.4|8666.9|8653.9|8605.9|8592.9|1688
1584603600000|2020-03-19 07:40:00|8660.4|8647.4|8625.9|8612.9|8662.4|8649.4|8610.9|8597.9|1466
1584603900000|2020-03-19 07:45:00|8624.9|8611.9|8602.4|8589.4|8628.9|8615.9|8595.4|8582.4|1244
1584604200000|2020-03-19 07:50:00|8603.9|8590.9|8573.9|8560.9|8604.4|8591.4|8566.9|8553.9|1790
1584604500000|2020-03-19 07:55:00|8573.4|8560.4|8592.4|8579.4|8594.4|8581.4|8572.4|8559.4|1262
1584604800000|2020-03-19 08:00:00|8594.4|8581.4|8599.9|8586.9|8625.4|8612.4|8580.4|8567.4|1869
1584605100000|2020-03-19 08:05:00|8598.9|8585.9|8597.4|8584.4|8605.4|8592.4|8582.9|8569.9|1768
1584605400000|2020-03-19 08:10:00|8596.9|8583.9|8591.4|8578.4|8614.4|8601.4|8588.4|8575.4|1504
1584605700000|2020-03-19 08:15:00|8590.4|8577.4|8620.9|8607.9|8626.4|8613.4|8588.4|8575.4|1613
1584606000000|2020-03-19 08:20:00|8621.4|8608.4|8630.9|8617.9|8647.4|8634.4|8611.9|8598.9|1750
1584606300000|2020-03-19 08:25:00|8630.4|8617.4|8659.9|8646.9|8665.9|8652.9|8622.4|8609.4|1469
1584606600000|2020-03-19 08:30:00|8660.4|8647.4|8680.9|8667.9|8689.9|8676.9|8649.4|8636.4|2774
1584606900000|2020-03-19 08:35:00|8683.4|8670.4|8665.4|8652.4|8686.4|8673.4|8661.9|8648.9|1627
1584607200000|2020-03-19 08:40:00|8665.9|8652.9|8661.9|8648.9|8678.9|8665.9|8652.9|8639.9|1404
1584607500000|2020-03-19 08:45:00|8662.4|8649.4|8644.9|8631.9|8664.4|8651.4|8634.4|8621.4|1713
1584607800000|2020-03-19 08:50:00|8644.4|8631.4|8651.4|8638.4|8660.4|8647.4|8637.9|8624.9|1413
1584608100000|2020-03-19 08:55:00|8650.4|8637.4|8671.4|8658.4|8685.9|8672.9|8647.9|8634.9|1236
1584608400000|2020-03-19 09:00:00|8671.9|8658.9|8653.9|8640.9|8687.4|8674.4|8639.9|8626.9|1749
1584608700000|2020-03-19 09:05:00|8653.4|8640.4|8670.4|8657.4|8677.4|8664.4|8647.9|8634.9|1447
1584609000000|2020-03-19 09:10:00|8669.9|8656.9|8677.4|8664.4|8685.4|8672.4|8654.9|8641.9|1179
1584609300000|2020-03-19 09:15:00|8677.9|8664.9|8664.9|8651.9|8684.9|8671.9|8654.4|8641.4|1146
1584609600000|2020-03-19 09:20:00|8665.9|8652.9|8649.4|8636.4|8674.4|8661.4|8647.9|8634.9|1290
1584609900000|2020-03-19 09:25:00|8649.9|8636.9|8618.4|8605.4|8653.9|8640.9|8616.9|8603.9|1821
1584610200000|2020-03-19 09:30:00|8618.9|8605.9|8625.4|8612.4|8637.4|8624.4|8605.9|8592.9|1875
1584610500000|2020-03-19 09:35:00|8624.9|8611.9|8629.4|8616.4|8630.9|8617.9|8610.9|8597.9|814
1584610800000|2020-03-19 09:40:00|8628.9|8615.9|8642.4|8629.4|8644.4|8631.4|8614.4|8601.4|912
1584611100000|2020-03-19 09:45:00|8643.4|8630.4|8628.4|8615.4|8643.4|8630.4|8624.4|8611.4|749
1584611400000|2020-03-19 09:50:00|8627.9|8614.9|8627.9|8614.9|8647.4|8634.4|8625.4|8612.4|648
1584611700000|2020-03-19 09:55:00|8629.4|8616.4|8624.4|8611.4|8641.4|8628.4|8622.9|8609.9|538
1584612000000|2020-03-19 10:00:00|8623.9|8610.9|8616.4|8603.4|8623.9|8610.9|8607.9|8594.9|755
1584612300000|2020-03-19 10:05:00|8616.9|8603.9|8587.9|8574.9|8618.4|8605.4|8586.9|8573.9|1104
1584612600000|2020-03-19 10:10:00|8587.4|8574.4|8579.4|8566.4|8595.4|8582.4|8575.9|8562.9|994
1584612900000|2020-03-19 10:15:00|8578.4|8565.4|8578.9|8565.9|8582.9|8569.9|8565.4|8552.4|929
1584613200000|2020-03-19 10:20:00|8578.4|8565.4|8583.9|8570.9|8591.4|8578.4|8570.4|8557.4|716
1584613500000|2020-03-19 10:25:00|8584.4|8571.4|8595.9|8582.9|8597.4|8584.4|8577.9|8564.9|465
1584613800000|2020-03-19 10:30:00|8595.4|8582.4|8594.9|8581.9|8603.9|8590.9|8592.9|8579.9|596
1584614100000|2020-03-19 10:35:00|8592.4|8579.4|8580.4|8567.4|8598.9|8585.9|8575.9|8562.9|782
1584614400000|2020-03-19 10:40:00|8581.4|8568.4|8602.9|8589.9|8621.9|8608.9|8576.4|8563.4|1232
1584614700000|2020-03-19 10:45:00|8603.4|8590.4|8605.4|8592.4|8610.9|8597.9|8587.4|8574.4|924
1584615000000|2020-03-19 10:50:00|8605.9|8592.9|8599.9|8586.9|8617.4|8604.4|8598.4|8585.4|609
1584615300000|2020-03-19 10:55:00|8599.4|8586.4|8604.4|8591.4|8606.9|8593.9|8588.9|8575.9|575
1584615600000|2020-03-19 11:00:00|8602.9|8589.9|8631.9|8618.9|8634.9|8621.9|8597.9|8584.9|1081
1584615900000|2020-03-19 11:05:00|8634.4|8621.4|8625.4|8612.4|8637.9|8624.9|8622.4|8609.4|664
1584616200000|2020-03-19 11:10:00|8626.4|8613.4|8624.9|8611.9|8639.9|8626.9|8622.4|8609.4|572
1584616500000|2020-03-19 11:15:00|8625.4|8612.4|8620.9|8607.9|8634.9|8621.9|8619.4|8606.4|419
1584616800000|2020-03-19 11:20:00|8618.9|8605.9|8619.4|8606.4|8624.9|8611.9|8617.9|8604.9|352
1584617100000|2020-03-19 11:25:00|8620.4|8607.4|8617.4|8604.4|8631.9|8618.9|8613.9|8600.9|653
1584617400000|2020-03-19 11:30:00|8617.9|8604.9|8598.4|8585.4|8620.4|8607.4|8594.9|8581.9|858
1584617700000|2020-03-19 11:35:00|8597.9|8584.9|8579.4|8566.4|8603.9|8590.9|8577.9|8564.9|1091
1584618000000|2020-03-19 11:40:00|8579.9|8566.9|8577.9|8564.9|8588.9|8575.9|8571.9|8558.9|1140
1584618300000|2020-03-19 11:45:00|8578.4|8565.4|8595.4|8582.4|8599.4|8586.4|8561.4|8548.4|1337
1584618600000|2020-03-19 11:50:00|8596.9|8583.9|8593.4|8580.4|8608.9|8595.9|8590.4|8577.4|826
1584618900000|2020-03-19 11:55:00|8594.4|8581.4|8581.4|8568.4|8599.4|8586.4|8578.9|8565.9|554
1584619200000|2020-03-19 12:00:00|8582.4|8569.4|8596.4|8583.4|8602.9|8589.9|8581.9|8568.9|614
1584619500000|2020-03-19 12:05:00|8596.9|8583.9|8595.9|8582.9|8601.4|8588.4|8589.9|8576.9|402
1584619800000|2020-03-19 12:10:00|8596.9|8583.9|8585.9|8572.9|8601.4|8588.4|8579.4|8566.4|632
1584620100000|2020-03-19 12:15:00|8586.4|8573.4|8584.4|8571.4|8588.9|8575.9|8575.9|8562.9|498
1584620400000|2020-03-19 12:20:00|8583.9|8570.9|8578.9|8565.9|8587.9|8574.9|8571.9|8558.9|665
1584620700000|2020-03-19 12:25:00|8578.4|8565.4|8586.4|8573.4|8588.4|8575.4|8573.9|8560.9|393
1584621000000|2020-03-19 12:30:00|8584.9|8571.9|8593.9|8580.9|8598.9|8585.9|8581.9|8568.9|538
1584621300000|2020-03-19 12:35:00|8594.9|8581.9|8614.9|8601.9|8618.9|8605.9|8592.9|8579.9|709
1584621600000|2020-03-19 12:40:00|8615.4|8602.4|8624.4|8611.4|8624.4|8611.4|8609.9|8596.9|667
1584621900000|2020-03-19 12:45:00|8624.9|8611.9|8638.9|8625.9|8642.9|8629.9|8614.4|8601.4|1160
1584622200000|2020-03-19 12:50:00|8638.4|8625.4|8640.9|8627.9|8648.9|8635.9|8629.9|8616.9|945
1584622500000|2020-03-19 12:55:00|8641.4|8628.4|8638.9|8625.9|8643.9|8630.9|8622.4|8609.4|825
1584622800000|2020-03-19 13:00:00|8637.9|8624.9|8649.4|8636.4|8655.9|8642.9|8634.4|8621.4|1009
1584623100000|2020-03-19 13:05:00|8646.9|8633.9|8639.4|8626.4|8653.4|8640.4|8630.9|8617.9|590
1584623400000|2020-03-19 13:10:00|8637.4|8624.4|8649.4|8636.4|8653.9|8640.9|8634.4|8621.4|593
1584623700000|2020-03-19 13:15:00|8648.4|8635.4|8650.4|8637.4|8660.4|8647.4|8642.4|8629.4|877
1584624000000|2020-03-19 13:20:00|8650.9|8637.9|8636.4|8623.4|8657.9|8644.9|8633.9|8620.9|563
1584624300000|2020-03-19 13:25:00|8636.9|8623.9|8650.4|8637.4|8650.4|8637.4|8627.9|8614.9|770
1584624600000|2020-03-19 13:30:00|8649.4|8636.4|8597.9|8584.9|8659.4|8646.4|8586.9|8573.9|2919
1584624900000|2020-03-19 13:35:00|8597.4|8584.4|8586.9|8573.9|8613.4|8600.4|8581.4|8568.4|2233
1584625200000|2020-03-19 13:40:00|8587.4|8574.4|8581.4|8568.4|8588.4|8575.4|8562.4|8549.4|2456
1584625500000|2020-03-19 13:45:00|8583.9|8570.9|8586.4|8573.4|8598.9|8585.9|8571.4|8558.4|1709
1584625800000|2020-03-19 13:50:00|8585.4|8572.4|8604.4|8591.4|8610.9|8597.9|8581.4|8568.4|1697
1584626100000|2020-03-19 13:55:00|8606.9|8593.9|8630.9|8617.9|8639.9|8626.9|8605.9|8592.9|2207
1584626400000|2020-03-19 14:00:00|8630.4|8617.4|8617.4|8604.4|8630.4|8617.4|8607.9|8594.9|1734
1584626700000|2020-03-19 14:05:00|8618.4|8605.4|8642.9|8629.9|8643.9|8630.9|8617.9|8604.9|1708
1584627000000|2020-03-19 14:10:00|8644.4|8631.4|8676.9|8663.9|8676.9|8663.9|8628.9|8615.9|2134
1584627300000|2020-03-19 14:15:00|8677.4|8664.4|8662.9|8649.9|8691.4|8678.4|8658.4|8645.4|2740
1584627600000|2020-03-19 14:20:00|8663.9|8650.9|8663.9|8650.9|8678.4|8665.4|8650.9|8637.9|1425
1584627900000|2020-03-19 14:25:00|8667.9|8654.9|8682.4|8669.4|8683.9|8670.9|8654.9|8641.9|1384
1584628200000|2020-03-19 14:30:00|8681.9|8668.9|8699.4|8686.4|8705.4|8692.4|8673.9|8660.9|1937
1584628500000|2020-03-19 14:35:00|8699.9|8686.9|8659.4|8646.4|8699.9|8686.9|8655.4|8642.4|1887
1584628800000|2020-03-19 14:40:00|8659.9|8646.9|8652.4|8639.4|8666.9|8653.9|8631.4|8618.4|1911
1584629100000|2020-03-19 14:45:00|8653.4|8640.4|8633.4|8620.4|8662.9|8649.9|8630.9|8617.9|1586
1584629400000|2020-03-19 14:50:00|8632.9|8619.9|8631.4|8618.4|8641.4|8628.4|8620.4|8607.4|1490
1584629700000|2020-03-19 14:55:00|8632.4|8619.4|8644.4|8631.4|8662.4|8649.4|8628.4|8615.4|1451
1584630000000|2020-03-19 15:00:00|8643.9|8630.9|8649.4|8636.4|8664.9|8651.9|8642.4|8629.4|1151
1584630300000|2020-03-19 15:05:00|8649.9|8636.9|8652.4|8639.4|8660.4|8647.4|8642.9|8629.9|813
1584630600000|2020-03-19 15:10:00|8652.9|8639.9|8668.9|8655.9|8672.9|8659.9|8633.9|8620.9|1337
1584630900000|2020-03-19 15:15:00|8670.9|8657.9|8670.9|8657.9|8678.9|8665.9|8659.4|8646.4|959
1584631200000|2020-03-19 15:20:00|8671.4|8658.4|8687.4|8674.4|8692.9|8679.9|8669.4|8656.4|1253
1584631500000|2020-03-19 15:25:00|8687.9|8674.9|8731.9|8718.9|8734.9|8721.9|8686.4|8673.4|2289
1584631800000|2020-03-19 15:30:00|8732.4|8719.4|8724.9|8711.9|8735.4|8722.4|8703.4|8690.4|1907
1584632100000|2020-03-19 15:35:00|8722.9|8709.9|8716.9|8703.9|8738.9|8725.9|8711.9|8698.9|1638
1584632400000|2020-03-19 15:40:00|8716.4|8703.4|8720.4|8707.4|8729.4|8716.4|8707.9|8694.9|1380
1584632700000|2020-03-19 15:45:00|8721.4|8708.4|8725.4|8712.4|8726.9|8713.9|8709.9|8696.9|797
1584633000000|2020-03-19 15:50:00|8724.4|8711.4|8722.4|8709.4|8727.9|8714.9|8711.9|8698.9|524
1584633300000|2020-03-19 15:55:00|8721.4|8708.4|8690.4|8677.4|8726.9|8713.9|8688.4|8675.4|1393
1584633600000|2020-03-19 16:00:00|8689.9|8676.9|8676.9|8663.9|8703.9|8690.9|8676.4|8663.4|1097
1584633900000|2020-03-19 16:05:00|8676.4|8663.4|8684.4|8671.4|8706.9|8693.9|8675.9|8662.9|941
1584634200000|2020-03-19 16:10:00|8683.9|8670.9|8686.4|8673.4|8688.9|8675.9|8662.4|8649.4|1328
1584634500000|2020-03-19 16:15:00|8686.9|8673.9|8677.4|8664.4|8687.4|8674.4|8666.4|8653.4|715
1584634800000|2020-03-19 16:20:00|8677.9|8664.9|8672.4|8659.4|8694.4|8681.4|8669.9|8656.9|936
1584635100000|2020-03-19 16:25:00|8672.9|8659.9|8690.4|8677.4|8692.9|8679.9|8666.9|8653.9|695
1584635400000|2020-03-19 16:30:00|8690.9|8677.9|8678.4|8665.4|8694.9|8681.9|8671.9|8658.9|658
1584635700000|2020-03-19 16:35:00|8678.9|8665.9|8686.9|8673.9|8691.4|8678.4|8669.9|8656.9|513
1584636000000|2020-03-19 16:40:00|8686.4|8673.4|8713.4|8700.4|8714.4|8701.4|8680.9|8667.9|937
1584636300000|2020-03-19 16:45:00|8712.4|8699.4|8707.9|8694.9|8724.4|8711.4|8706.4|8693.4|806
1584636600000|2020-03-19 16:50:00|8706.9|8693.9|8721.4|8708.4|8724.4|8711.4|8704.9|8691.9|394
1584636900000|2020-03-19 16:55:00|8721.9|8708.9|8701.4|8688.4|8726.4|8713.4|8694.9|8681.9|646
1584637200000|2020-03-19 17:00:00|8700.9|8687.9|8693.4|8680.4|8707.9|8694.9|8681.4|8668.4|572
1584637500000|2020-03-19 17:05:00|8693.9|8680.9|8694.9|8681.9|8704.4|8691.4|8687.9|8674.9|336
1584637800000|2020-03-19 17:10:00|8694.4|8681.4|8701.9|8688.9|8717.4|8704.4|8693.4|8680.4|363
1584638100000|2020-03-19 17:15:00|8701.4|8688.4|8704.9|8691.9|8706.9|8693.9|8689.9|8676.9|279
1584638400000|2020-03-19 17:20:00|8702.4|8689.4|8716.4|8703.4|8722.9|8709.9|8699.4|8686.4|430
1584638700000|2020-03-19 17:25:00|8716.9|8703.9|8705.4|8692.4|8718.9|8705.9|8701.9|8688.9|257
1584639000000|2020-03-19 17:30:00|8705.9|8692.9|8713.4|8700.4|8717.4|8704.4|8701.4|8688.4|196
1584639300000|2020-03-19 17:35:00|8712.9|8699.9|8710.9|8697.9|8718.9|8705.9|8705.9|8692.9|206
1584639600000|2020-03-19 17:40:00|8710.4|8697.4|8716.9|8703.9|8719.4|8706.4|8704.4|8691.4|163
1584639900000|2020-03-19 17:45:00|8716.4|8703.4|8717.4|8704.4|8721.9|8708.9|8711.9|8698.9|165
1584640200000|2020-03-19 17:50:00|8716.9|8703.9|8734.9|8721.9|8738.9|8725.9|8716.9|8703.9|817
1584640500000|2020-03-19 17:55:00|8735.4|8722.4|8732.4|8719.4|8746.4|8733.4|8729.4|8716.4|677
1584640800000|2020-03-19 18:00:00|8732.9|8719.9|8725.4|8712.4|8737.9|8724.9|8718.4|8705.4|301
1584641100000|2020-03-19 18:05:00|8725.9|8712.9|8722.4|8709.4|8731.9|8718.9|8713.9|8700.9|194
1584641400000|2020-03-19 18:10:00|8722.9|8709.9|8736.9|8723.9|8739.4|8726.4|8719.9|8706.9|196
1584641700000|2020-03-19 18:15:00|8737.4|8724.4|8740.4|8727.4|8741.9|8728.9|8727.9|8714.9|180
1584642000000|2020-03-19 18:20:00|8739.9|8726.9|8740.4|8727.4|8741.9|8728.9|8731.9|8718.9|134
1584642300000|2020-03-19 18:25:00|8740.9|8727.9|8728.9|8715.9|8743.9|8730.9|8726.9|8713.9|216
1584642600000|2020-03-19 18:30:00|8729.4|8716.4|8741.4|8728.4|8745.9|8732.9|8729.4|8716.4|223
1584642900000|2020-03-19 18:35:00|8740.9|8727.9|8750.4|8737.4|8751.4|8738.4|8735.9|8722.9|199
1584643200000|2020-03-19 18:40:00|8750.9|8737.9|8760.9|8747.9|8768.4|8755.4|8750.9|8737.9|522
1584643500000|2020-03-19 18:45:00|8760.4|8747.4|8757.4|8744.4|8761.4|8748.4|8747.9|8734.9|219
1584643800000|2020-03-19 18:50:00|8757.9|8744.9|8734.4|8721.4|8757.9|8744.9|8729.9|8716.9|307
1584644100000|2020-03-19 18:55:00|8734.9|8721.9|8743.4|8730.4|8748.4|8735.4|8732.4|8719.4|136
1584644400000|2020-03-19 19:00:00|8742.9|8729.9|8726.4|8713.4|8742.9|8729.9|8709.9|8696.9|387
1584644700000|2020-03-19 19:05:00|8725.9|8712.9|8685.9|8672.9|8730.4|8717.4|8685.9|8672.9|482
1584645000000|2020-03-19 19:10:00|8686.4|8673.4|8702.4|8689.4|8715.4|8702.4|8678.4|8665.4|393
1584645300000|2020-03-19 19:15:00|8702.9|8689.9|8710.4|8697.4|8723.4|8710.4|8691.4|8678.4|281
1584645600000|2020-03-19 19:20:00|8710.9|8697.9|8714.4|8701.4|8717.9|8704.9|8695.9|8682.9|189
1584645900000|2020-03-19 19:25:00|8714.9|8701.9|8718.9|8705.9|8728.4|8715.4|8711.9|8698.9|320
1584646200000|2020-03-19 19:30:00|8718.4|8705.4|8718.9|8705.9|8730.9|8717.9|8702.9|8689.9|234
1584646500000|2020-03-19 19:35:00|8717.9|8704.9|8716.4|8703.4|8724.4|8711.4|8707.9|8694.9|101
1584646800000|2020-03-19 19:40:00|8717.4|8704.4|8735.9|8722.9|8736.4|8723.4|8708.9|8695.9|130
1584647100000|2020-03-19 19:45:00|8735.4|8722.4|8729.9|8716.9|8738.4|8725.4|8722.4|8709.4|175
1584647400000|2020-03-19 19:50:00|8729.4|8716.4|8692.9|8679.9|8729.4|8716.4|8685.9|8672.9|573
1584647700000|2020-03-19 19:55:00|8693.4|8680.4|8697.4|8684.4|8708.4|8695.4|8693.4|8680.4|110
1584648000000|2020-03-19 20:00:00|8696.9|8683.9|8681.4|8668.4|8698.4|8685.4|8680.9|8667.9|261
1584648300000|2020-03-19 20:05:00|8681.9|8668.9|8681.4|8668.4|8691.9|8678.9|8681.4|8668.4|109
1584648600000|2020-03-19 20:10:00|8680.9|8667.9|8690.9|8677.9|8691.4|8678.4|8668.9|8655.9|240
1584648900000|2020-03-19 20:15:00|8691.4|8678.4|8687.9|8674.9|8691.4|8678.4|8685.4|8672.4|57
1584649200000|2020-03-19 20:20:00|8688.4|8675.4|8690.4|8677.4|8690.9|8677.9|8687.9|8674.9|36
1584649500000|2020-03-19 20:25:00|8690.9|8677.9|8688.4|8675.4|8690.9|8677.9|8676.9|8663.9|71
1584649800000|2020-03-19 20:30:00|8687.9|8674.9|8682.9|8669.9|8688.4|8675.4|8678.9|8665.9|62
1584650100000|2020-03-19 20:35:00|8683.4|8670.4|8674.4|8661.4|8685.9|8672.9|8671.9|8658.9|103
1584650400000|2020-03-19 20:40:00|8674.9|8661.9|8647.9|8634.9|8674.9|8661.9|8646.9|8633.9|337
1584650700000|2020-03-19 20:45:00|8648.9|8635.9|8647.4|8634.4|8648.9|8635.9|8644.9|8631.9|95
1584651000000|2020-03-19 20:50:00|8648.4|8635.4|8649.4|8636.4|8655.9|8642.9|8646.9|8633.9|119
1584651300000|2020-03-19 20:55:00|8650.4|8637.4|8652.4|8639.4|8654.4|8641.4|8648.9|8635.9|163
1584651600000|2020-03-19 21:00:00|8653.7|8632.7|8663.2|8642.2|8663.2|8642.2|8649.8|8628.8|0
1584651900000|2020-03-19 21:05:00|8663|8642|8656.4|8635.4|8663|8642|8655.3|8634.3|0
1584652200000|2020-03-19 21:10:00|8656.9|8635.9|8655.4|8634.4|8660.8|8639.8|8654.2|8633.2|0
1584652500000|2020-03-19 21:15:00|8655.5|8634.5|8653.2|8632.2|8656.9|8635.9|8646.5|8625.5|0
1584652800000|2020-03-19 21:20:00|8651.9|8630.9|8653.4|8632.4|8656.8|8635.8|8651.9|8630.9|0
1584653100000|2020-03-19 21:25:00|8652.3|8631.3|8647.6|8626.6|8654.4|8633.4|8646|8625|0
1584653400000|2020-03-19 21:30:00|8647.7|8626.7|8641.6|8620.6|8647.7|8626.7|8640.6|8619.6|0
1584653700000|2020-03-19 21:35:00|8641.1|8620.1|8638.4|8617.4|8646.8|8625.8|8638.4|8617.4|0
1584654000000|2020-03-19 21:40:00|8639.9|8618.9|8640.7|8619.7|8644.5|8623.5|8638.2|8617.2|0
1584654300000|2020-03-19 21:45:00|8640.9|8619.9|8635.9|8614.9|8642.8|8621.8|8635|8614|0
1584654600000|2020-03-19 21:50:00|8637|8616|8643|8622|8643.2|8622.2|8635.9|8614.9|0
1584654900000|2020-03-19 21:55:00|8641.9|8620.9|8646.6|8625.6|8649.2|8628.2|8640.2|8619.2|0
1584655200000|2020-03-19 22:00:00|8647|8626|8655.9|8634.9|8664.3|8643.3|8615.1|8594.1|0
1584655500000|2020-03-19 22:05:00|8655.2|8634.2|8629.2|8608.2|8682.7|8661.7|8625.2|8604.2|0
1584655800000|2020-03-19 22:10:00|8626.7|8605.7|8667.9|8646.9|8674.7|8653.7|8619.1|8598.1|0
1584656100000|2020-03-19 22:15:00|8667.5|8646.5|8655.6|8634.6|8667.5|8646.5|8639.3|8618.3|0
1584656400000|2020-03-19 22:20:00|8654.9|8633.9|8648.4|8627.4|8674|8653|8648|8627|0
1584656700000|2020-03-19 22:25:00|8648|8627|8661|8640|8666|8645|8644|8623|0
1584657000000|2020-03-19 22:30:00|8660.6|8639.6|8635.7|8614.7|8662.1|8641.1|8630.3|8609.3|0
1584657300000|2020-03-19 22:35:00|8636.1|8615.1|8618.4|8597.4|8636.8|8615.8|8617.3|8596.3|0
1584657600000|2020-03-19 22:40:00|8617.6|8596.6|8623.4|8602.4|8649.1|8628.1|8617.6|8596.6|0
1584657900000|2020-03-19 22:45:00|8623.1|8602.1|8632.1|8611.1|8642.2|8621.2|8623.1|8602.1|0
1584658200000|2020-03-19 22:50:00|8632.5|8611.5|8644.8|8623.8|8652.4|8631.4|8623.1|8602.1|0
1584658500000|2020-03-19 22:55:00|8645.1|8624.1|8600.3|8579.3|8645.1|8624.1|8592.3|8571.3|0
1584658800000|2020-03-19 23:00:00|8599.2|8578.2|8591.6|8570.6|8615.5|8594.5|8586.6|8565.6|0
1584659100000|2020-03-19 23:05:00|8592.3|8571.3|8595.7|8574.7|8606.9|8585.9|8591|8570|0
1584659400000|2020-03-19 23:10:00|8594.9|8573.9|8600|8579|8608.7|8587.7|8585.5|8564.5|0
1584659700000|2020-03-19 23:15:00|8600.4|8579.4|8628.5|8607.5|8648.1|8627.1|8599.3|8578.3|0
1584660000000|2020-03-19 23:20:00|8627.4|8606.4|8648.8|8627.8|8650.9|8629.9|8621.7|8600.7|0
1584660300000|2020-03-19 23:25:00|8649.5|8628.5|8615.9|8594.9|8649.5|8628.5|8606.9|8585.9|0
1584660600000|2020-03-19 23:30:00|8615.5|8594.5|8617.7|8596.7|8629.6|8608.6|8607.9|8586.9|0
1584660900000|2020-03-19 23:35:00|8617.3|8596.3|8624.9|8603.9|8626.7|8605.7|8607.2|8586.2|0
1584661200000|2020-03-19 23:40:00|8625.3|8604.3|8634|8613|8634.7|8613.7|8622.8|8601.8|0
1584661500000|2020-03-19 23:45:00|8634.3|8613.3|8642.6|8621.6|8643.3|8622.3|8623.8|8602.8|0
1584661800000|2020-03-19 23:50:00|8642.3|8621.3|8644.1|8623.1|8654.6|8633.6|8639|8618|0
1584662100000|2020-03-19 23:55:00|8645.5|8624.5|8656.2|8635.2|8663.4|8642.4|8637.6|8616.6|0
1584662400000|2020-03-20 00:00:00|8657.3|8636.3|8656.6|8635.6|8663.8|8642.8|8629.5|8608.5|0
1584662700000|2020-03-20 00:05:00|8653.7|8632.7|8645|8624|8654.4|8633.4|8631.6|8610.6|0
1584663000000|2020-03-20 00:10:00|8644.3|8623.3|8637.1|8616.1|8644.3|8623.3|8615.8|8594.8|0
1584663300000|2020-03-20 00:15:00|8637.4|8616.4|8661.9|8640.9|8675.1|8654.1|8625.1|8604.1|0
1584663600000|2020-03-20 00:20:00|8661.6|8640.6|8703.6|8682.6|8706.1|8685.1|8660.5|8639.5|0
1584663900000|2020-03-20 00:25:00|8703.8|8682.8|8687|8666|8712.1|8691.1|8684.8|8663.8|0
1584664200000|2020-03-20 00:30:00|8686.8|8665.8|8651.2|8630.2|8688.6|8667.6|8644.9|8623.9|0
1584664500000|2020-03-20 00:35:00|8651|8630|8673.2|8652.2|8673.2|8652.2|8651|8630|0
1584664800000|2020-03-20 00:40:00|8673.4|8652.4|8647.1|8626.1|8675.9|8654.9|8646.5|8625.5|0
1584665100000|2020-03-20 00:45:00|8646.2|8625.2|8730.2|8719.2|8739.7|8728.7|8646.2|8625.2|6160
1584665400000|2020-03-20 00:50:00|8730.7|8719.7|8725.7|8714.7|8747.7|8736.7|8715.2|8704.2|4071
1584665700000|2020-03-20 00:55:00|8725.2|8714.2|8782.7|8771.7|8782.7|8771.7|8717.7|8706.7|5155
1584666000000|2020-03-20 01:00:00|8782.2|8771.2|8871.2|8860.2|8874.7|8863.7|8757.7|8746.7|10353
1584666300000|2020-03-20 01:05:00|8873.2|8862.2|8863.7|8852.7|8876.7|8865.7|8820.2|8809.2|7521
1584666600000|2020-03-20 01:10:00|8862.7|8851.7|8854.2|8843.2|8871.2|8860.2|8811.2|8800.2|6443
1584666900000|2020-03-20 01:15:00|8854.7|8843.7|8832.2|8821.2|8858.7|8847.7|8821.2|8810.2|4282
1584667200000|2020-03-20 01:20:00|8833.2|8822.2|8920.2|8909.2|8920.2|8909.2|8816.7|8805.7|8514
1584667500000|2020-03-20 01:25:00|8920.7|8909.7|8949.2|8938.2|8967.7|8956.7|8908.7|8897.7|8500
1584667800000|2020-03-20 01:30:00|8948.2|8937.2|8924.2|8913.2|8951.7|8940.7|8907.7|8896.7|5582
1584668100000|2020-03-20 01:35:00|8924.7|8913.7|8933.2|8922.2|8952.7|8941.7|8917.7|8906.7|4198
1584668400000|2020-03-20 01:40:00|8933.7|8922.7|8926.2|8915.2|8959.7|8948.7|8921.2|8910.2|4882
1584668700000|2020-03-20 01:45:00|8927.2|8916.2|9001.7|8990.7|9011.2|9000.2|8923.7|8912.7|6695
1584669000000|2020-03-20 01:50:00|8999.7|8988.7|9011.7|9000.7|9024.7|9013.7|8979.7|8968.7|5528
1584669300000|2020-03-20 01:55:00|9012.7|9001.7|9036.7|9025.7|9037.7|9026.7|8980.7|8969.7|5281
1584669600000|2020-03-20 02:00:00|9037.7|9026.7|9025.7|9014.7|9053.2|9042.2|9021.2|9010.2|4791
1584669900000|2020-03-20 02:05:00|9026.2|9015.2|9077.2|9066.2|9077.2|9066.2|9022.2|9011.2|5013
1584670200000|2020-03-20 02:10:00|9078.2|9067.2|9111.7|9100.7|9113.2|9102.2|9073.7|9062.7|5476
1584670500000|2020-03-20 02:15:00|9111.2|9100.2|9171.7|9160.7|9171.7|9160.7|9106.7|9095.7|6427
1584670800000|2020-03-20 02:20:00|9172.7|9161.7|9205.2|9194.2|9289.7|9278.7|9171.2|9160.2|11157
1584671100000|2020-03-20 02:25:00|9207.7|9196.7|9131.7|9120.7|9208.2|9197.2|9121.2|9110.2|6680
1584671400000|2020-03-20 02:30:00|9130.7|9119.7|9105.7|9094.7|9154.2|9143.2|9067.2|9056.2|6459
1584671700000|2020-03-20 02:35:00|9104.7|9093.7|9103.2|9092.2|9146.7|9135.7|9082.7|9071.7|3952
1584672000000|2020-03-20 02:40:00|9102.7|9091.7|9101.7|9090.7|9125.2|9114.2|9094.7|9083.7|2496
1584672300000|2020-03-20 02:45:00|9103.2|9092.2|9056.7|9045.7|9119.2|9108.2|9056.2|9045.2|3760
1584672600000|2020-03-20 02:50:00|9057.2|9046.2|9077.2|9066.2|9082.7|9071.7|9037.7|9026.7|4293
1584672900000|2020-03-20 02:55:00|9077.7|9066.7|9118.2|9107.2|9118.2|9107.2|9071.2|9060.2|3465
1584673200000|2020-03-20 03:00:00|9118.7|9107.7|9064.7|9053.7|9120.7|9109.7|9063.7|9052.7|3029
1584673500000|2020-03-20 03:05:00|9064.2|9053.2|9086.7|9075.7|9090.2|9079.2|9053.7|9042.7|2925
1584673800000|2020-03-20 03:10:00|9087.7|9076.7|9089.2|9078.2|9101.7|9090.7|9072.2|9061.2|2354
1584674100000|2020-03-20 03:15:00|9089.7|9078.7|9097.2|9086.2|9119.7|9108.7|9084.2|9073.2|2755
1584674400000|2020-03-20 03:20:00|9097.7|9086.7|9083.7|9072.7|9101.7|9090.7|9072.2|9061.2|2245
1584674700000|2020-03-20 03:25:00|9084.2|9073.2|9100.2|9089.2|9104.2|9093.2|9082.2|9071.2|1764
1584675000000|2020-03-20 03:30:00|9100.7|9089.7|9081.7|9070.7|9112.7|9101.7|9081.2|9070.2|1796
1584675300000|2020-03-20 03:35:00|9083.7|9072.7|9107.2|9096.2|9116.7|9105.7|9080.7|9069.7|1831
1584675600000|2020-03-20 03:40:00|9106.7|9095.7|9113.7|9102.7|9114.7|9103.7|9098.7|9087.7|1090
1584675900000|2020-03-20 03:45:00|9114.2|9103.2|9146.7|9135.7|9155.7|9144.7|9113.7|9102.7|3581
1584676200000|2020-03-20 03:50:00|9147.7|9136.7|9122.2|9111.2|9147.7|9136.7|9122.2|9111.2|1504
1584676500000|2020-03-20 03:55:00|9121.7|9110.7|9093.2|9082.2|9130.7|9119.7|9090.7|9079.7|2171
1584676800000|2020-03-20 04:00:00|9094.2|9083.2|9082.2|9071.2|9096.2|9085.2|9060.7|9049.7|3188
1584677100000|2020-03-20 04:05:00|9082.7|9071.7|9096.7|9085.7|9107.2|9096.2|9078.7|9067.7|1801
1584677400000|2020-03-20 04:10:00|9097.7|9086.7|9113.2|9102.2|9116.7|9105.7|9090.7|9079.7|1594
1584677700000|2020-03-20 04:15:00|9113.7|9102.7|9126.7|9115.7|9141.7|9130.7|9113.7|9102.7|2439
1584678000000|2020-03-20 04:20:00|9124.7|9113.7|9145.7|9134.7|9150.7|9139.7|9122.7|9111.7|2134
1584678300000|2020-03-20 04:25:00|9144.2|9133.2|9164.2|9153.2|9165.7|9154.7|9129.7|9118.7|2019
1584678600000|2020-03-20 04:30:00|9164.7|9153.7|9216.2|9205.2|9222.2|9211.2|9164.7|9153.7|7083
1584678900000|2020-03-20 04:35:00|9218.2|9207.2|9229.7|9218.7|9260.7|9249.7|9206.7|9195.7|7219
1584679200000|2020-03-20 04:40:00|9229.2|9218.2|9223.2|9212.2|9247.7|9236.7|9198.2|9187.2|2895
1584679500000|2020-03-20 04:45:00|9224.2|9213.2|9210.7|9199.7|9228.7|9217.7|9197.7|9186.7|2700
1584679800000|2020-03-20 04:50:00|9209.7|9198.7|9189.7|9178.7|9209.7|9198.7|9181.7|9170.7|2363
1584680100000|2020-03-20 04:55:00|9190.7|9179.7|9210.7|9199.7|9214.7|9203.7|9186.2|9175.2|1608
1584680400000|2020-03-20 05:00:00|9210.2|9199.2|9138.7|9127.7|9219.7|9208.7|9137.2|9126.2|3711
1584680700000|2020-03-20 05:05:00|9137.7|9126.7|9135.2|9124.2|9151.2|9140.2|9117.7|9106.7|4457
1584681000000|2020-03-20 05:10:00|9137.2|9126.2|9106.2|9095.2|9143.7|9132.7|9096.7|9085.7|2833
1584681300000|2020-03-20 05:15:00|9105.7|9094.7|9095.2|9084.2|9113.7|9102.7|9081.7|9070.7|3634
1584681600000|2020-03-20 05:20:00|9094.7|9083.7|9154.2|9143.2|9154.7|9143.7|9089.7|9078.7|4322
1584681900000|2020-03-20 05:25:00|9155.2|9144.2|9222.7|9211.7|9243.7|9232.7|9147.7|9136.7|6860
1584682200000|2020-03-20 05:30:00|9222.2|9211.2|9233.2|9222.2|9236.2|9225.2|9190.7|9179.7|6705
1584682500000|2020-03-20 05:35:00|9233.7|9222.7|9223.7|9212.7|9260.7|9249.7|9201.2|9190.2|5929
1584682800000|2020-03-20 05:40:00|9220.2|9209.2|9134.2|9123.2|9244.2|9233.2|9131.7|9120.7|6274
1584683100000|2020-03-20 05:45:00|9146.2|9125.2|9151.3|9130.3|9160|9139|9144.4|9123.4|4
1584683400000|2020-03-20 05:50:00|9149.5|9128.5|9151.4|9130.4|9169|9148|9140.5|9119.5|0
1584683700000|2020-03-20 05:55:00|9152.4|9131.4|9155.4|9134.4|9164.1|9143.1|9144.5|9123.5|0
1584684000000|2020-03-20 06:00:00|9155.6|9134.6|9181.8|9160.8|9190.1|9169.1|9155.6|9134.6|0
1584684300000|2020-03-20 06:05:00|9181.9|9160.9|9200|9179|9201.4|9180.4|9179.7|9158.7|0
1584684600000|2020-03-20 06:10:00|9199.8|9178.8|9233|9212|9237.2|9216.2|9199.3|9178.3|0
1584684900000|2020-03-20 06:15:00|9234.5|9213.5|9273.8|9252.8|9289.1|9268.1|9234.5|9213.5|0
1584685200000|2020-03-20 06:20:00|9273.7|9252.7|9284.6|9263.6|9285.2|9264.2|9270.8|9249.8|0
1584685500000|2020-03-20 06:25:00|9285.2|9264.2|9296.8|9275.8|9298.8|9277.8|9282.5|9261.5|0
1584685800000|2020-03-20 06:30:00|9296.9|9275.9|9297.5|9276.5|9303.9|9282.9|9284|9263|0
1584686100000|2020-03-20 06:35:00|9297.4|9276.4|9293.7|9272.7|9299.6|9278.6|9281.3|9260.3|0
1584686400000|2020-03-20 06:40:00|9293.8|9272.8|9313.5|9292.5|9325.5|9304.5|9290.7|9269.7|0
1584686700000|2020-03-20 06:45:00|9313.9|9292.9|9332.9|9311.9|9341.8|9320.8|9309.9|9288.9|0
1584687000000|2020-03-20 06:50:00|9333.5|9312.5|9323.1|9302.1|9337|9316|9323.1|9302.1|0
1584687300000|2020-03-20 06:55:00|9323.2|9302.2|9338|9317|9342.4|9321.4|9322.8|9301.8|0
1584687600000|2020-03-20 07:00:00|9283.7|9270.7|9270.2|9257.2|9322.2|9309.2|9268.7|9255.7|2606
1584687900000|2020-03-20 07:05:00|9270.7|9257.7|9260.2|9247.2|9274.7|9261.7|9249.7|9236.7|1310
1584688200000|2020-03-20 07:10:00|9260.7|9247.7|9287.2|9274.2|9289.7|9276.7|9260.7|9247.7|972
1584688500000|2020-03-20 07:15:00|9287.7|9274.7|9275.7|9262.7|9287.7|9274.7|9264.2|9251.2|914
1584688800000|2020-03-20 07:20:00|9277.2|9264.2|9291.7|9278.7|9292.2|9279.2|9270.7|9257.7|653
1584689100000|2020-03-20 07:25:00|9291.2|9278.2|9304.2|9291.2|9310.2|9297.2|9288.7|9275.7|1043
1584689400000|2020-03-20 07:30:00|9305.7|9292.7|9315.2|9302.2|9317.7|9304.7|9303.7|9290.7|1158
1584689700000|2020-03-20 07:35:00|9314.2|9301.2|9332.2|9319.2|9341.7|9328.7|9305.2|9292.2|1552
1584690000000|2020-03-20 07:40:00|9331.2|9318.2|9358.7|9345.7|9358.7|9345.7|9328.7|9315.7|1244
1584690300000|2020-03-20 07:45:00|9359.7|9346.7|9336.7|9323.7|9360.7|9347.7|9333.7|9320.7|1173
1584690600000|2020-03-20 07:50:00|9335.7|9322.7|9340.7|9327.7|9345.2|9332.2|9329.7|9316.7|848
1584690900000|2020-03-20 07:55:00|9339.2|9326.2|9333.7|9320.7|9341.7|9328.7|9328.7|9315.7|697
1584691200000|2020-03-20 08:00:00|9334.2|9321.2|9360.2|9347.2|9373.2|9360.2|9318.7|9305.7|1887
1584691500000|2020-03-20 08:05:00|9361.2|9348.2|9404.2|9391.2|9411.2|9398.2|9361.2|9348.2|2002
1584691800000|2020-03-20 08:10:00|9403.7|9390.7|9440.2|9427.2|9449.7|9436.7|9395.7|9382.7|3024
1584692100000|2020-03-20 08:15:00|9439.7|9426.7|9420.2|9407.2|9440.2|9427.2|9400.2|9387.2|1744
1584692400000|2020-03-20 08:20:00|9420.7|9407.7|9408.7|9395.7|9434.2|9421.2|9404.7|9391.7|1368
1584692700000|2020-03-20 08:25:00|9409.7|9396.7|9410.2|9397.2|9428.7|9415.7|9406.7|9393.7|1228
1584693000000|2020-03-20 08:30:00|9409.7|9396.7|9408.2|9395.2|9412.7|9399.7|9395.2|9382.2|1446
1584693300000|2020-03-20 08:35:00|9409.2|9396.2|9399.2|9386.2|9421.2|9408.2|9398.2|9385.2|969
1584693600000|2020-03-20 08:40:00|9399.7|9386.7|9377.2|9364.2|9399.7|9386.7|9365.7|9352.7|1955
1584693900000|2020-03-20 08:45:00|9377.7|9364.7|9411.7|9398.7|9417.2|9404.2|9373.7|9360.7|1306
1584694200000|2020-03-20 08:50:00|9412.2|9399.2|9412.2|9399.2|9429.7|9416.7|9404.7|9391.7|1332
1584694500000|2020-03-20 08:55:00|9411.7|9398.7|9427.2|9414.2|9431.2|9418.2|9407.7|9394.7|947
1584694800000|2020-03-20 09:00:00|9426.2|9413.2|9420.2|9407.2|9439.7|9426.7|9418.7|9405.7|1225
1584695100000|2020-03-20 09:05:00|9419.7|9406.7|9421.7|9408.7|9434.7|9421.7|9413.7|9400.7|684
1584695400000|2020-03-20 09:10:00|9421.2|9408.2|9417.7|9404.7|9429.7|9416.7|9407.7|9394.7|939
1584695700000|2020-03-20 09:15:00|9418.7|9405.7|9420.2|9407.2|9423.7|9410.7|9403.2|9390.2|943
1584696000000|2020-03-20 09:20:00|9421.7|9408.7|9414.2|9401.2|9427.7|9414.7|9413.2|9400.2|578
1584696300000|2020-03-20 09:25:00|9413.7|9400.7|9411.2|9398.2|9419.2|9406.2|9406.7|9393.7|576
1584696600000|2020-03-20 09:30:00|9410.7|9397.7|9414.2|9401.2|9419.2|9406.2|9409.7|9396.7|372
1584696900000|2020-03-20 09:35:00|9414.7|9401.7|9409.7|9396.7|9416.7|9403.7|9402.2|9389.2|658
1584697200000|2020-03-20 09:40:00|9410.2|9397.2|9413.2|9400.2|9419.7|9406.7|9406.7|9393.7|499
1584697500000|2020-03-20 09:45:00|9414.2|9401.2|9429.2|9416.2|9434.2|9421.2|9411.7|9398.7|688
1584697800000|2020-03-20 09:50:00|9429.7|9416.7|9456.2|9443.2|9459.7|9446.7|9426.2|9413.2|1276
1584698100000|2020-03-20 09:55:00|9455.7|9442.7|9452.7|9439.7|9465.2|9452.2|9448.7|9435.7|710
1584698400000|2020-03-20 10:00:00|9453.2|9440.2|9444.2|9431.2|9455.2|9442.2|9441.7|9428.7|555
1584698700000|2020-03-20 10:05:00|9443.7|9430.7|9459.2|9446.2|9459.2|9446.2|9434.7|9421.7|480
1584699000000|2020-03-20 10:10:00|9458.7|9445.7|9447.7|9434.7|9464.7|9451.7|9445.2|9432.2|526
1584699300000|2020-03-20 10:15:00|9447.2|9434.2|9433.2|9420.2|9450.7|9437.7|9428.7|9415.7|625
1584699600000|2020-03-20 10:20:00|9432.2|9419.2|9424.2|9411.2|9437.7|9424.7|9416.7|9403.7|591
1584699900000|2020-03-20 10:25:00|9423.7|9410.7|9420.2|9407.2|9427.7|9414.7|9417.2|9404.2|369
1584700200000|2020-03-20 10:30:00|9418.7|9405.7|9421.2|9408.2|9423.7|9410.7|9408.2|9395.2|775
1584700500000|2020-03-20 10:35:00|9421.7|9408.7|9432.2|9419.2|9432.7|9419.7|9420.2|9407.2|355
1584700800000|2020-03-20 10:40:00|9431.7|9418.7|9417.2|9404.2|9432.2|9419.2|9414.7|9401.7|350
1584701100000|2020-03-20 10:45:00|9416.7|9403.7|9418.2|9405.2|9420.2|9407.2|9406.7|9393.7|439
1584701400000|2020-03-20 10:50:00|9418.7|9405.7|9415.7|9402.7|9429.2|9416.2|9413.7|9400.7|342
1584701700000|2020-03-20 10:55:00|9416.2|9403.2|9419.2|9406.2|9423.2|9410.2|9411.2|9398.2|273
1584702000000|2020-03-20 11:00:00|9417.7|9404.7|9394.2|9381.2|9417.7|9404.7|9389.7|9376.7|906
1584702300000|2020-03-20 11:05:00|9394.7|9381.7|9387.7|9374.7|9398.7|9385.7|9378.7|9365.7|781
1584702600000|2020-03-20 11:10:00|9387.2|9374.2|9372.2|9359.2|9388.2|9375.2|9367.2|9354.2|776
1584702900000|2020-03-20 11:15:00|9372.7|9359.7|9365.2|9352.2|9372.7|9359.7|9344.7|9331.7|1221
1584703200000|2020-03-20 11:20:00|9366.7|9353.7|9320.7|9307.7|9366.7|9353.7|9320.7|9307.7|1217
1584703500000|2020-03-20 11:25:00|9321.7|9308.7|9353.7|9340.7|9355.2|9342.2|9299.7|9286.7|2278
1584703800000|2020-03-20 11:30:00|9354.2|9341.2|9360.2|9347.2|9377.7|9364.7|9340.7|9327.7|1607
1584704100000|2020-03-20 11:35:00|9358.7|9345.7|9347.2|9334.2|9364.2|9351.2|9332.7|9319.7|922
1584704400000|2020-03-20 11:40:00|9347.7|9334.7|9345.2|9332.2|9364.2|9351.2|9342.2|9329.2|628
1584704700000|2020-03-20 11:45:00|9346.2|9333.2|9352.7|9339.7|9359.7|9346.7|9339.7|9326.7|439
1584705000000|2020-03-20 11:50:00|9353.2|9340.2|9373.2|9360.2|9376.7|9363.7|9353.2|9340.2|918
1584705300000|2020-03-20 11:55:00|9373.7|9360.7|9377.2|9364.2|9380.7|9367.7|9369.7|9356.7|517
1584705600000|2020-03-20 12:00:00|9377.7|9364.7|9397.7|9384.7|9408.7|9395.7|9374.2|9361.2|1199
1584705900000|2020-03-20 12:05:00|9397.2|9384.2|9393.2|9380.2|9404.7|9391.7|9393.2|9380.2|530
1584706200000|2020-03-20 12:10:00|9393.7|9380.7|9381.2|9368.2|9396.7|9383.7|9369.7|9356.7|744
1584706500000|2020-03-20 12:15:00|9380.7|9367.7|9361.2|9348.2|9380.7|9367.7|9357.2|9344.2|783
1584706800000|2020-03-20 12:20:00|9360.2|9347.2|9354.2|9341.2|9373.2|9360.2|9354.2|9341.2|566
1584707100000|2020-03-20 12:25:00|9357.2|9344.2|9327.2|9314.2|9361.2|9348.2|9326.7|9313.7|785
1584707400000|2020-03-20 12:30:00|9326.7|9313.7|9330.7|9317.7|9349.7|9336.7|9317.2|9304.2|1525
1584707700000|2020-03-20 12:35:00|9330.2|9317.2|9320.2|9307.2|9337.7|9324.7|9318.7|9305.7|724
1584708000000|2020-03-20 12:40:00|9319.7|9306.7|9326.7|9313.7|9336.7|9323.7|9312.2|9299.2|1145
1584708300000|2020-03-20 12:45:00|9326.2|9313.2|9306.7|9293.7|9337.7|9324.7|9304.7|9291.7|1164
1584708600000|2020-03-20 12:50:00|9308.2|9295.2|9322.7|9309.7|9327.2|9314.2|9303.7|9290.7|965
1584708900000|2020-03-20 12:55:00|9323.2|9310.2|9307.2|9294.2|9328.2|9315.2|9303.7|9290.7|735
1584709200000|2020-03-20 13:00:00|9306.2|9293.2|9329.2|9316.2|9332.7|9319.7|9298.2|9285.2|1284
1584709500000|2020-03-20 13:05:00|9330.2|9317.2|9332.7|9319.7|9335.7|9322.7|9325.2|9312.2|626
1584709800000|2020-03-20 13:10:00|9333.2|9320.2|9340.2|9327.2|9342.2|9329.2|9317.2|9304.2|805
1584710100000|2020-03-20 13:15:00|9339.7|9326.7|9310.2|9297.2|9339.7|9326.7|9300.2|9287.2|1071
1584710400000|2020-03-20 13:20:00|9313.7|9300.7|9323.7|9310.7|9328.7|9315.7|9311.7|9298.7|547
1584710700000|2020-03-20 13:25:00|9323.2|9310.2|9331.2|9318.2|9332.7|9319.7|9315.7|9302.7|636
1584711000000|2020-03-20 13:30:00|9330.7|9317.7|9331.7|9318.7|9331.7|9318.7|9305.7|9292.7|1145
1584711300000|2020-03-20 13:35:00|9328.7|9315.7|9264.7|9251.7|9359.7|9346.7|9260.2|9247.2|3600
1584711600000|2020-03-20 13:40:00|9264.2|9251.2|9224.7|9211.7|9279.2|9266.2|9215.7|9202.7|3413
1584711900000|2020-03-20 13:45:00|9225.7|9212.7|9227.7|9214.7|9256.2|9243.2|9206.7|9193.7|3021
1584712200000|2020-03-20 13:50:00|9228.2|9215.2|9244.7|9231.7|9255.7|9242.7|9219.7|9206.7|1966
1584712500000|2020-03-20 13:55:00|9244.2|9231.2|9238.2|9225.2|9255.2|9242.2|9220.2|9207.2|1648
1584712800000|2020-03-20 14:00:00|9236.7|9223.7|9270.7|9257.7|9277.7|9264.7|9231.2|9218.2|2334
1584713100000|2020-03-20 14:05:00|9271.2|9258.2|9244.7|9231.7|9273.2|9260.2|9241.2|9228.2|1630
1584713400000|2020-03-20 14:10:00|9246.7|9233.7|9236.2|9223.2|9261.7|9248.7|9230.2|9217.2|1114
1584713700000|2020-03-20 14:15:00|9237.2|9224.2|9251.2|9238.2|9265.2|9252.2|9237.2|9224.2|1182
1584714000000|2020-03-20 14:20:00|9250.7|9237.7|9269.2|9256.2|9271.7|9258.7|9241.7|9228.7|996
1584714300000|2020-03-20 14:25:00|9269.7|9256.7|9271.7|9258.7|9283.7|9270.7|9267.2|9254.2|1247
1584714600000|2020-03-20 14:30:00|9272.7|9259.7|9297.7|9284.7|9297.7|9284.7|9271.7|9258.7|1338
1584714900000|2020-03-20 14:35:00|9298.7|9285.7|9278.2|9265.2|9300.7|9287.7|9273.2|9260.2|1139
1584715200000|2020-03-20 14:40:00|9277.2|9264.2|9251.7|9238.7|9291.7|9278.7|9248.7|9235.7|1506
1584715500000|2020-03-20 14:45:00|9251.2|9238.2|9259.7|9246.7|9262.7|9249.7|9235.2|9222.2|1171
1584715800000|2020-03-20 14:50:00|9260.7|9247.7|9293.7|9280.7|9308.2|9295.2|9260.2|9247.2|1790
1584716100000|2020-03-20 14:55:00|9294.7|9281.7|9292.2|9279.2|9300.7|9287.7|9282.2|9269.2|742
1584716400000|2020-03-20 15:00:00|9293.2|9280.2|9276.2|9263.2|9300.7|9287.7|9273.2|9260.2|1147
1584716700000|2020-03-20 15:05:00|9275.7|9262.7|9270.2|9257.2|9283.7|9270.7|9256.7|9243.7|950
1584717000000|2020-03-20 15:10:00|9270.7|9257.7|9257.2|9244.2|9293.7|9280.7|9257.2|9244.2|1242
1584717300000|2020-03-20 15:15:00|9255.2|9242.2|9236.2|9223.2|9262.7|9249.7|9234.7|9221.7|1198
1584717600000|2020-03-20 15:20:00|9235.2|9222.2|9186.7|9173.7|9235.7|9222.7|9186.7|9173.7|2374
1584717900000|2020-03-20 15:25:00|9187.2|9174.2|9204.7|9191.7|9224.2|9211.2|9178.7|9165.7|2133
1584718200000|2020-03-20 15:30:00|9204.2|9191.2|9207.7|9194.7|9216.7|9203.7|9189.2|9176.2|1158
1584718500000|2020-03-20 15:35:00|9208.2|9195.2|9208.7|9195.7|9233.2|9220.2|9196.2|9183.2|1513
1584718800000|2020-03-20 15:40:00|9210.7|9197.7|9200.7|9187.7|9217.2|9204.2|9194.7|9181.7|985
1584719100000|2020-03-20 15:45:00|9199.7|9186.7|9200.2|9187.2|9202.7|9189.7|9175.7|9162.7|1436
1584719400000|2020-03-20 15:50:00|9199.2|9186.2|9180.2|9167.2|9208.7|9195.7|9173.2|9160.2|1022
1584719700000|2020-03-20 15:55:00|9179.7|9166.7|9183.2|9170.2|9200.7|9187.7|9179.7|9166.7|813
1584720000000|2020-03-20 16:00:00|9182.7|9169.7|9175.2|9162.2|9200.2|9187.2|9173.7|9160.7|788
1584720300000|2020-03-20 16:05:00|9174.7|9161.7|9129.2|9116.2|9175.2|9162.2|9126.7|9113.7|2169
1584720600000|2020-03-20 16:10:00|9128.2|9115.2|9163.7|9150.7|9173.7|9160.7|9128.2|9115.2|1468
1584720900000|2020-03-20 16:15:00|9162.2|9149.2|9145.7|9132.7|9169.2|9156.2|9139.2|9126.2|790
1584721200000|2020-03-20 16:20:00|9146.2|9133.2|9135.7|9122.7|9157.7|9144.7|9124.7|9111.7|1398
1584721500000|2020-03-20 16:25:00|9136.7|9123.7|9126.7|9113.7|9138.7|9125.7|9114.7|9101.7|1233
1584721800000|2020-03-20 16:30:00|9128.7|9115.7|9182.7|9169.7|9186.7|9173.7|9120.2|9107.2|1818
1584722100000|2020-03-20 16:35:00|9184.7|9171.7|9163.7|9150.7|9187.7|9174.7|9153.7|9140.7|914
1584722400000|2020-03-20 16:40:00|9161.7|9148.7|9172.7|9159.7|9182.7|9169.7|9144.7|9131.7|773
1584722700000|2020-03-20 16:45:00|9171.7|9158.7|9184.7|9171.7|9198.7|9185.7|9165.7|9152.7|1028
1584723000000|2020-03-20 16:50:00|9185.2|9172.2|9213.2|9200.2|9217.7|9204.7|9183.7|9170.7|932
1584723300000|2020-03-20 16:55:00|9213.7|9200.7|9186.2|9173.2|9233.7|9220.7|9184.7|9171.7|1223
1584723600000|2020-03-20 17:00:00|9185.7|9172.7|9194.7|9181.7|9223.2|9210.2|9179.2|9166.2|864
1584723900000|2020-03-20 17:05:00|9195.7|9182.7|9202.7|9189.7|9208.7|9195.7|9187.7|9174.7|372
1584724200000|2020-03-20 17:10:00|9202.2|9189.2|9185.2|9172.2|9217.7|9204.7|9182.7|9169.7|558
1584724500000|2020-03-20 17:15:00|9185.7|9172.7|9189.7|9176.7|9196.2|9183.2|9177.7|9164.7|435
1584724800000|2020-03-20 17:20:00|9189.2|9176.2|9158.7|9145.7|9193.7|9180.7|9158.7|9145.7|428
1584725100000|2020-03-20 17:25:00|9159.2|9146.2|9166.7|9153.7|9173.2|9160.2|9148.2|9135.2|637
1584725400000|2020-03-20 17:30:00|9167.2|9154.2|9162.2|9149.2|9180.2|9167.2|9154.2|9141.2|379
1584725700000|2020-03-20 17:35:00|9160.7|9147.7|9164.2|9151.2|9168.7|9155.7|9142.2|9129.2|436
1584726000000|2020-03-20 17:40:00|9164.7|9151.7|9156.7|9143.7|9168.7|9155.7|9150.7|9137.7|304
1584726300000|2020-03-20 17:45:00|9157.2|9144.2|9150.7|9137.7|9174.7|9161.7|9149.7|9136.7|311
1584726600000|2020-03-20 17:50:00|9148.2|9135.2|9154.7|9141.7|9163.2|9150.2|9148.2|9135.2|207
1584726900000|2020-03-20 17:55:00|9155.7|9142.7|9165.2|9152.2|9166.2|9153.2|9152.2|9139.2|153
1584727200000|2020-03-20 18:00:00|9164.2|9151.2|9165.7|9152.7|9170.2|9157.2|9159.2|9146.2|196
1584727500000|2020-03-20 18:05:00|9165.2|9152.2|9176.7|9163.7|9193.2|9180.2|9163.7|9150.7|377
1584727800000|2020-03-20 18:10:00|9177.7|9164.7|9154.7|9141.7|9181.2|9168.2|9152.7|9139.7|487
1584728100000|2020-03-20 18:15:00|9151.7|9138.7|9132.7|9119.7|9152.7|9139.7|9129.2|9116.2|673
1584728400000|2020-03-20 18:20:00|9133.2|9120.2|9124.2|9111.2|9143.2|9130.2|9123.2|9110.2|457
1584728700000|2020-03-20 18:25:00|9123.7|9110.7|9105.2|9092.2|9127.7|9114.7|9086.7|9073.7|1010
1584729000000|2020-03-20 18:30:00|9105.7|9092.7|9083.2|9070.2|9118.7|9105.7|9081.7|9068.7|494
1584729300000|2020-03-20 18:35:00|9082.7|9069.7|9080.7|9067.7|9097.2|9084.2|9065.7|9052.7|569
1584729600000|2020-03-20 18:40:00|9081.2|9068.2|9083.2|9070.2|9087.2|9074.2|9067.7|9054.7|306
1584729900000|2020-03-20 18:45:00|9084.2|9071.2|9096.7|9083.7|9110.2|9097.2|9083.7|9070.7|475
1584730200000|2020-03-20 18:50:00|9097.2|9084.2|9067.7|9054.7|9105.2|9092.2|9067.7|9054.7|421
1584730500000|2020-03-20 18:55:00|9068.7|9055.7|9057.7|9044.7|9075.2|9062.2|9045.7|9032.7|1016
1584730800000|2020-03-20 19:00:00|9058.2|9045.2|9058.2|9045.2|9072.2|9059.2|9046.7|9033.7|486
1584731100000|2020-03-20 19:05:00|9057.7|9044.7|9058.2|9045.2|9072.7|9059.7|9053.7|9040.7|323
1584731400000|2020-03-20 19:10:00|9057.7|9044.7|9066.7|9053.7|9079.2|9066.2|9055.2|9042.2|364
1584731700000|2020-03-20 19:15:00|9068.2|9055.2|9044.7|9031.7|9072.2|9059.2|9040.7|9027.7|510
1584732000000|2020-03-20 19:20:00|9044.2|9031.2|9047.2|9034.2|9056.7|9043.7|9044.2|9031.2|238
1584732300000|2020-03-20 19:25:00|9047.7|9034.7|9082.2|9069.2|9092.7|9079.7|9047.7|9034.7|723
1584732600000|2020-03-20 19:30:00|9085.7|9072.7|9091.2|9078.2|9102.7|9089.7|9074.2|9061.2|357
1584732900000|2020-03-20 19:35:00|9090.7|9077.7|9063.2|9050.2|9090.7|9077.7|9052.2|9039.2|307
1584733200000|2020-03-20 19:40:00|9062.7|9049.7|9060.7|9047.7|9073.2|9060.2|9056.7|9043.7|211
1584733500000|2020-03-20 19:45:00|9059.2|9046.2|9045.7|9032.7|9068.7|9055.7|9045.2|9032.2|399
1584733800000|2020-03-20 19:50:00|9045.2|9032.2|9049.7|9036.7|9054.2|9041.2|9028.7|9015.7|714
1584734100000|2020-03-20 19:55:00|9048.2|9035.2|9040.2|9027.2|9052.2|9039.2|9033.7|9020.7|231
1584734400000|2020-03-20 20:00:00|9040.7|9027.7|9032.7|9019.7|9048.7|9035.7|9030.7|9017.7|211
1584734700000|2020-03-20 20:05:00|9033.2|9020.2|9046.2|9033.2|9049.2|9036.2|9032.7|9019.7|243
1584735000000|2020-03-20 20:10:00|9045.7|9032.7|9029.2|9016.2|9049.7|9036.7|9027.2|9014.2|212
1584735300000|2020-03-20 20:15:00|9028.7|9015.7|9021.7|9008.7|9030.2|9017.2|9018.7|9005.7|261
1584735600000|2020-03-20 20:20:00|9022.2|9009.2|9026.2|9013.2|9031.7|9018.7|9019.7|9006.7|116
1584735900000|2020-03-20 20:25:00|9025.7|9012.7|9031.7|9018.7|9031.7|9018.7|9025.2|9012.2|62
1584736200000|2020-03-20 20:30:00|9032.2|9019.2|9016.7|9003.7|9032.2|9019.2|9016.7|9003.7|196
1584736500000|2020-03-20 20:35:00|9018.2|9005.2|9016.7|9003.7|9023.2|9010.2|9015.7|9002.7|111
1584736800000|2020-03-20 20:40:00|9017.2|9004.2|9017.7|9004.7|9020.2|9007.2|9016.7|9003.7|61
1584737100000|2020-03-20 20:45:00|9018.2|9005.2|9031.7|9018.7|9033.2|9020.2|9018.2|9005.2|128
1584737400000|2020-03-20 20:50:00|9029.7|9016.7|9036.2|9023.2|9036.7|9023.7|9028.7|9015.7|117
1584737700000|2020-03-20 20:55:00|9035.7|9022.7|9036.7|9023.7|9036.7|9023.7|9031.7|9018.7|195
1584914400000|2020-03-22 22:00:00|8809.3|8788.3|8744.3|8723.3|8813.6|8792.6|8742.1|8721.1|0
1584914700000|2020-03-22 22:05:00|8744.7|8723.7|8744.7|8723.7|8744.7|8723.7|8744.7|8723.7|0
1584920100000|2020-03-22 23:35:00|8763.5|8742.5|8862.5|8841.5|8862.5|8841.5|8757.2|8736.2|0
1584920400000|2020-03-22 23:40:00|8849.1|8828.1|8783.4|8762.4|8917.5|8896.5|8780.8|8759.8|0
1584920700000|2020-03-22 23:45:00|8780.3|8759.3|8785.8|8764.8|8795.2|8774.2|8755.1|8734.1|0
1584921000000|2020-03-22 23:50:00|8786.5|8765.5|8814.3|8793.3|8848.1|8827.1|8785.8|8764.8|0
1584921300000|2020-03-22 23:55:00|8815.9|8794.9|8796.3|8775.3|8847.3|8826.3|8795.5|8774.5|0
1584921600000|2020-03-23 00:00:00|8797.9|8776.9|8833.7|8812.7|8843.9|8822.9|8796.3|8775.3|0
1584921900000|2020-03-23 00:05:00|8832.9|8811.9|8823.5|8802.5|8839.2|8818.2|8803|8782|0
1584922200000|2020-03-23 00:10:00|8821.9|8800.9|8801.5|8780.5|8832.9|8811.9|8797.5|8776.5|0
1584922500000|2020-03-23 00:15:00|8770.8|8749.8|8668.5|8647.5|8774|8753|8623.8|8602.8|0
1584922800000|2020-03-23 00:20:00|8670.4|8649.4|8785.6|8764.6|8792.3|8771.3|8638.7|8617.7|0
1584923100000|2020-03-23 00:25:00|8786.5|8765.5|8779|8758|8797.6|8776.6|8761.4|8740.4|0
1584923400000|2020-03-23 00:30:00|8779.8|8758.8|8823.5|8802.5|8827.3|8806.3|8747.1|8726.1|0
1584923700000|2020-03-23 00:35:00|8823.1|8802.1|8793.6|8772.6|8823.5|8802.5|8765.4|8744.4|0
1584924000000|2020-03-23 00:40:00|8791.7|8770.7|8777.4|8756.4|8817.5|8796.5|8774.3|8753.3|0
1584924300000|2020-03-23 00:45:00|8778.3|8757.3|8803.7|8792.7|8820.7|8809.7|8725.7|8714.7|7254
1584924600000|2020-03-23 00:50:00|8804.2|8793.2|8839.2|8828.2|8867.7|8856.7|8795.7|8784.7|4621
1584924900000|2020-03-23 00:55:00|8839.7|8828.7|8773|8762|8840.7|8829.7|8741|8730|4061
1584925200000|2020-03-23 01:00:00|8778|8767|8671|8660|8786|8775|8667.5|8656.5|7953
1584925500000|2020-03-23 01:05:00|8668.5|8657.5|8753.5|8742.5|8769|8758|8661|8650|6417
1584925800000|2020-03-23 01:10:00|8752.5|8741.5|8766.5|8755.5|8830.5|8819.5|8744.5|8733.5|6322
1584926100000|2020-03-23 01:15:00|8767|8756|8799|8788|8811.5|8800.5|8755|8744|4140
1584926400000|2020-03-23 01:20:00|8796.5|8785.5|8801.5|8790.5|8811.5|8800.5|8768.5|8757.5|2956
1584926700000|2020-03-23 01:25:00|8799.5|8788.5|8843|8832|8854|8843|8776.5|8765.5|3914
1584927000000|2020-03-23 01:30:00|8844.5|8833.5|8909.5|8898.5|8910.5|8899.5|8802.5|8791.5|5562
1584927300000|2020-03-23 01:35:00|8910.5|8899.5|8920.5|8909.5|8932.5|8921.5|8861|8850|4577
1584927600000|2020-03-23 01:40:00|8921.5|8910.5|8881|8870|8929.5|8918.5|8862|8851|3278
1584927900000|2020-03-23 01:45:00|8883|8872|8884|8873|8894.5|8883.5|8833.5|8822.5|3988
1584928200000|2020-03-23 01:50:00|8883.5|8872.5|8866|8855|8884|8873|8843.5|8832.5|1977
1584928500000|2020-03-23 01:55:00|8865.5|8854.5|8896.5|8885.5|8913|8902|8865.5|8854.5|3177
1584928800000|2020-03-23 02:00:00|8896|8885|8852.5|8841.5|8900|8889|8848.5|8837.5|2756
1584929100000|2020-03-23 02:05:00|8853|8842|8839.5|8828.5|8891.5|8880.5|8817|8806|3725
1584929400000|2020-03-23 02:10:00|8836|8825|8810.5|8799.5|8851.5|8840.5|8807|8796|2985
1584929700000|2020-03-23 02:15:00|8811|8800|8810.5|8799.5|8848.5|8837.5|8793|8782|2602
1584930000000|2020-03-23 02:20:00|8808|8797|8793|8782|8809.5|8798.5|8770|8759|3554
1584930300000|2020-03-23 02:25:00|8792.5|8781.5|8830.5|8819.5|8834|8823|8787.5|8776.5|2533
1584930600000|2020-03-23 02:30:00|8830|8819|8838|8827|8846.5|8835.5|8800.5|8789.5|2363
1584930900000|2020-03-23 02:35:00|8840|8829|8848|8837|8868.5|8857.5|8826.5|8815.5|2875
1584931200000|2020-03-23 02:40:00|8847|8836|8842|8831|8866|8855|8831|8820|2011
1584931500000|2020-03-23 02:45:00|8842.5|8831.5|8865.5|8854.5|8887|8876|8841|8830|2142
1584931800000|2020-03-23 02:50:00|8866|8855|8847.5|8836.5|8880.5|8869.5|8845.5|8834.5|1554
1584932100000|2020-03-23 02:55:00|8847|8836|8859.5|8848.5|8867.5|8856.5|8836.5|8825.5|1362
1584932400000|2020-03-23 03:00:00|8861.5|8850.5|8927.5|8916.5|8937|8926|8861.5|8850.5|4559
1584932700000|2020-03-23 03:05:00|8928|8917|8905.5|8894.5|8933.5|8922.5|8883|8872|2824
1584933000000|2020-03-23 03:10:00|8906.5|8895.5|8888.5|8877.5|8907|8896|8873.5|8862.5|1937
1584933300000|2020-03-23 03:15:00|8889|8878|8910.5|8899.5|8913|8902|8881.5|8870.5|1639
1584933600000|2020-03-23 03:20:00|8911|8900|8943.5|8932.5|8947|8936|8910.5|8899.5|3668
1584933900000|2020-03-23 03:25:00|8944|8933|8953.5|8942.5|8972|8961|8930.5|8919.5|3599
1584934200000|2020-03-23 03:30:00|8954.5|8943.5|8942.5|8931.5|8968.5|8957.5|8923.5|8912.5|2442
1584934500000|2020-03-23 03:35:00|8941.5|8930.5|8930.5|8919.5|8949|8938|8928.5|8917.5|1317
1584934800000|2020-03-23 03:40:00|8928.5|8917.5|8900.5|8889.5|8930.5|8919.5|8900.5|8889.5|2580
1584935100000|2020-03-23 03:45:00|8899|8888|8919|8908|8928.5|8917.5|8898.5|8887.5|1509
1584935400000|2020-03-23 03:50:00|8918.5|8907.5|8908.5|8897.5|8942|8931|8908|8897|1674
1584935700000|2020-03-23 03:55:00|8908|8897|8893|8882|8919.5|8908.5|8885.5|8874.5|1967
1584936000000|2020-03-23 04:00:00|8894|8883|8899|8888|8910.5|8899.5|8882|8871|1340
1584936300000|2020-03-23 04:05:00|8902.5|8891.5|8886.5|8875.5|8924|8913|8886|8875|1241
1584936600000|2020-03-23 04:10:00|8890.5|8879.5|8909|8898|8920.5|8909.5|8888.5|8877.5|1056
1584936900000|2020-03-23 04:15:00|8908.5|8897.5|8932.5|8921.5|8936|8925|8907.5|8896.5|1059
1584937200000|2020-03-23 04:20:00|8933.5|8922.5|8920.5|8909.5|8939|8928|8917|8906|1068
1584937500000|2020-03-23 04:25:00|8921.5|8910.5|8887|8876|8928.5|8917.5|8886|8875|1618
1584937800000|2020-03-23 04:30:00|8887.5|8876.5|8886.5|8875.5|8897.5|8886.5|8876.5|8865.5|1606
1584938100000|2020-03-23 04:35:00|8887|8876|8883.5|8872.5|8892|8881|8876|8865|891
1584938400000|2020-03-23 04:40:00|8884|8873|8865.5|8854.5|8884.5|8873.5|8845|8834|2782
1584938700000|2020-03-23 04:45:00|8866|8855|8866|8855|8872|8861|8856.5|8845.5|942
1584939000000|2020-03-23 04:50:00|8867|8856|8869.5|8858.5|8881|8870|8841|8830|1858
1584939300000|2020-03-23 04:55:00|8870.5|8859.5|8890|8879|8896.5|8885.5|8854|8843|1686
1584939600000|2020-03-23 05:00:00|8891.5|8880.5|8865|8854|8901|8890|8853.5|8842.5|2175
1584939900000|2020-03-23 05:05:00|8866|8855|8862.5|8851.5|8876|8865|8857|8846|1330
1584940200000|2020-03-23 05:10:00|8863|8852|8854.5|8843.5|8890|8879|8843|8832|2654
1584940500000|2020-03-23 05:15:00|8854|8843|8821.5|8810.5|8858|8847|8817.5|8806.5|2845
1584940800000|2020-03-23 05:20:00|8821|8810|8784.5|8773.5|8821|8810|8781|8770|3868
1584941100000|2020-03-23 05:25:00|8783.5|8772.5|8763.5|8752.5|8793|8782|8760|8749|3500
1584941400000|2020-03-23 05:30:00|8763|8752|8761.5|8750.5|8779|8768|8721|8710|5626
1584941700000|2020-03-23 05:35:00|8762.5|8751.5|8760.5|8749.5|8787.5|8776.5|8743.5|8732.5|3965
1584942000000|2020-03-23 05:40:00|8758|8747|8791.5|8780.5|8792.5|8781.5|8717|8706|6484
1584942300000|2020-03-23 05:45:00|8783.6|8762.6|8800.8|8779.8|8801.6|8780.6|8779.8|8758.8|0
1584942600000|2020-03-23 05:50:00|8800.4|8779.4|8795.3|8774.3|8814.2|8793.2|8787.6|8766.6|0
1584942900000|2020-03-23 05:55:00|8796.2|8775.2|8821.8|8800.8|8823.6|8802.6|8792.9|8771.9|0
1584943200000|2020-03-23 06:00:00|8822.2|8801.2|8791.7|8770.7|8822.6|8801.6|8784.7|8763.7|0
1584943500000|2020-03-23 06:05:00|8792|8771|8820.9|8799.9|8837.5|8816.5|8792|8771|0
1584943800000|2020-03-23 06:10:00|8819.9|8798.9|8823.7|8802.7|8846|8825|8817.3|8796.3|0
1584944100000|2020-03-23 06:15:00|8823.3|8802.3|8832.5|8811.5|8836|8815|8805.8|8784.8|0
1584944400000|2020-03-23 06:20:00|8832.6|8811.6|8829.6|8808.6|8874.1|8853.1|8829.6|8808.6|0
1584944700000|2020-03-23 06:25:00|8829.2|8808.2|8820.9|8799.9|8829.9|8808.9|8815.5|8794.5|0
1584945000000|2020-03-23 06:30:00|8820.8|8799.8|8815.3|8794.3|8830.2|8809.2|8813.5|8792.5|0
1584945300000|2020-03-23 06:35:00|8815.4|8794.4|8816.2|8795.2|8826|8805|8815.4|8794.4|0
1584945600000|2020-03-23 06:40:00|8816.4|8795.4|8801.1|8780.1|8816.9|8795.9|8801.1|8780.1|0
1584945900000|2020-03-23 06:45:00|8801.2|8780.2|8820.4|8799.4|8821.3|8800.3|8801.1|8780.1|0
1584946200000|2020-03-23 06:50:00|8820.1|8799.1|8829|8808|8829.7|8808.7|8818.9|8797.9|0
1584946500000|2020-03-23 06:55:00|8829.1|8808.1|8835.8|8814.8|8836|8815|8815.7|8794.7|0
1584946800000|2020-03-23 07:00:00|8810|8797|8842|8829|8848|8835|8810|8797|1730
1584947100000|2020-03-23 07:05:00|8842.5|8829.5|8824.5|8811.5|8843.5|8830.5|8813.5|8800.5|987
1584947400000|2020-03-23 07:10:00|8825.5|8812.5|8843|8830|8846|8833|8824|8811|933
1584947700000|2020-03-23 07:15:00|8842.5|8829.5|8839|8826|8867|8854|8837.5|8824.5|1236
1584948000000|2020-03-23 07:20:00|8840|8827|8820|8807|8850|8837|8820|8807|783
1584948300000|2020-03-23 07:25:00|8822.5|8809.5|8822.5|8809.5|8835|8822|8818|8805|519
1584948600000|2020-03-23 07:30:00|8823.5|8810.5|8776|8763|8827.5|8814.5|8769|8756|1440
1584948900000|2020-03-23 07:35:00|8776.5|8763.5|8792.5|8779.5|8793|8780|8764|8751|1329
1584949200000|2020-03-23 07:40:00|8793|8780|8782.5|8769.5|8808.5|8795.5|8778.5|8765.5|894
1584949500000|2020-03-23 07:45:00|8781|8768|8771.5|8758.5|8791.5|8778.5|8765|8752|891
1584949800000|2020-03-23 07:50:00|8771|8758|8785.5|8772.5|8796.5|8783.5|8768.5|8755.5|974
1584950100000|2020-03-23 07:55:00|8784|8771|8784.5|8771.5|8786|8773|8770|8757|850
1584950400000|2020-03-23 08:00:00|8786|8773|8787|8774|8809.5|8796.5|8783.5|8770.5|1511
1584950700000|2020-03-23 08:05:00|8786|8773|8809|8796|8812|8799|8781.5|8768.5|960
1584951000000|2020-03-23 08:10:00|8810.5|8797.5|8788.5|8775.5|8810.5|8797.5|8784|8771|732
1584951300000|2020-03-23 08:15:00|8787|8774|8798|8785|8804.5|8791.5|8775|8762|1014
1584951600000|2020-03-23 08:20:00|8797.5|8784.5|8780|8767|8800.5|8787.5|8774.5|8761.5|864
1584951900000|2020-03-23 08:25:00|8780.5|8767.5|8797|8784|8799|8786|8777.5|8764.5|654
1584952200000|2020-03-23 08:30:00|8797.5|8784.5|8796.5|8783.5|8801.5|8788.5|8784|8771|608
1584952500000|2020-03-23 08:35:00|8797|8784|8797.5|8784.5|8813|8800|8792.5|8779.5|886
1584952800000|2020-03-23 08:40:00|8798.5|8785.5|8809.5|8796.5|8813|8800|8798.5|8785.5|400
1584953100000|2020-03-23 08:45:00|8810|8797|8807.5|8794.5|8826.5|8813.5|8806.5|8793.5|1048
1584953400000|2020-03-23 08:50:00|8808.5|8795.5|8803.5|8790.5|8817|8804|8793.5|8780.5|628
1584953700000|2020-03-23 08:55:00|8803|8790|8793|8780|8807|8794|8788.5|8775.5|398
1584954000000|2020-03-23 09:00:00|8793.5|8780.5|8825.5|8812.5|8832|8819|8792.5|8779.5|897
1584954300000|2020-03-23 09:05:00|8827|8814|8831.5|8818.5|8837|8824|8816|8803|757
1584954600000|2020-03-23 09:10:00|8832|8819|8811.5|8798.5|8832|8819|8810.5|8797.5|602
1584954900000|2020-03-23 09:15:00|8812|8799|8816|8803|8820|8807|8802|8789|571
1584955200000|2020-03-23 09:20:00|8814|8801|8804.5|8791.5|8822.5|8809.5|8802|8789|577
1584955500000|2020-03-23 09:25:00|8806|8793|8805|8792|8808|8795|8794|8781|591
1584955800000|2020-03-23 09:30:00|8805.5|8792.5|8816.5|8803.5|8821.5|8808.5|8803.5|8790.5|441
1584956100000|2020-03-23 09:35:00|8816|8803|8818.5|8805.5|8822|8809|8809|8796|315
1584956400000|2020-03-23 09:40:00|8816.5|8803.5|8814.5|8801.5|8820.5|8807.5|8809|8796|295
1584956700000|2020-03-23 09:45:00|8814|8801|8831.5|8818.5|8843|8830|8814|8801|852
1584957000000|2020-03-23 09:50:00|8832|8819|8832.5|8819.5|8834.5|8821.5|8818|8805|566
1584957300000|2020-03-23 09:55:00|8832|8819|8823.5|8810.5|8833|8820|8823|8810|401
1584957600000|2020-03-23 10:00:00|8824|8811|8818|8805|8826|8813|8815|8802|422
1584957900000|2020-03-23 10:05:00|8820|8807|8832.5|8819.5|8838.5|8825.5|8820|8807|406
1584958200000|2020-03-23 10:10:00|8833|8820|8822.5|8809.5|8837|8824|8820|8807|318
1584958500000|2020-03-23 10:15:00|8823|8810|8818|8805|8825|8812|8814.5|8801.5|379
1584958800000|2020-03-23 10:20:00|8816|8803|8819.5|8806.5|8827|8814|8816|8803|220
1584959100000|2020-03-23 10:25:00|8817.5|8804.5|8828.5|8815.5|8832|8819|8815|8802|403
1584959400000|2020-03-23 10:30:00|8830.5|8817.5|8835.5|8822.5|8838.5|8825.5|8828|8815|298
1584959700000|2020-03-23 10:35:00|8834.5|8821.5|8848.5|8835.5|8854.5|8841.5|8834.5|8821.5|618
1584960000000|2020-03-23 10:40:00|8849.5|8836.5|8848.5|8835.5|8857|8844|8846.5|8833.5|437
1584960300000|2020-03-23 10:45:00|8849.5|8836.5|8859.5|8846.5|8861|8848|8848|8835|412
1584960600000|2020-03-23 10:50:00|8858.5|8845.5|8852.5|8839.5|8863|8850|8850.5|8837.5|426
1584960900000|2020-03-23 10:55:00|8853.5|8840.5|8849.5|8836.5|8857|8844|8846|8833|288
1584961200000|2020-03-23 11:00:00|8850|8837|8841.5|8828.5|8851|8838|8838|8825|331
1584961500000|2020-03-23 11:05:00|8841|8828|8845|8832|8848|8835|8834|8821|249
1584961800000|2020-03-23 11:10:00|8844|8831|8845|8832|8850|8837|8841|8828|276
1584962100000|2020-03-23 11:15:00|8844.5|8831.5|8839|8826|8846.5|8833.5|8839|8826|142
1584962400000|2020-03-23 11:20:00|8838.5|8825.5|8838.5|8825.5|8842|8829|8833.5|8820.5|250
1584962700000|2020-03-23 11:25:00|8838|8825|8827.5|8814.5|8839.5|8826.5|8823.5|8810.5|330
1584963000000|2020-03-23 11:30:00|8827|8814|8816|8803|8829.5|8816.5|8815|8802|514
1584963300000|2020-03-23 11:35:00|8816.5|8803.5|8789.5|8776.5|8817.5|8804.5|8789.5|8776.5|783
1584963600000|2020-03-23 11:40:00|8789|8776|8805|8792|8811|8798|8788.5|8775.5|786
1584963900000|2020-03-23 11:45:00|8806|8793|8815|8802|8816|8803|8806|8793|341
1584964200000|2020-03-23 11:50:00|8813.5|8800.5|8808|8795|8816|8803|8803|8790|380
1584964500000|2020-03-23 11:55:00|8808.5|8795.5|8814.5|8801.5|8815.5|8802.5|8801|8788|357
1584964800000|2020-03-23 12:00:00|8813|8800|8959.5|8946.5|8959.5|8946.5|8811.5|8798.5|4106
1584965100000|2020-03-23 12:05:00|8961.5|8948.5|8980.5|8967.5|8992|8979|8927|8914|3044
1584965400000|2020-03-23 12:10:00|8982.5|8969.5|9015|9002|9054|9041|8968.5|8955.5|3947
1584965700000|2020-03-23 12:15:00|9017|9004|9097.5|9084.5|9150.5|9137.5|9017|9004|4504
1584966000000|2020-03-23 12:20:00|9099|9086|9120.5|9107.5|9156.5|9143.5|9096|9083|3453
1584966300000|2020-03-23 12:25:00|9120|9107|9077.5|9064.5|9131.5|9118.5|9066.5|9053.5|2924
1584966600000|2020-03-23 12:30:00|9078.5|9065.5|9052.5|9039.5|9087|9074|9011.5|8998.5|2641
1584966900000|2020-03-23 12:35:00|9051|9038|9054.5|9041.5|9064|9051|9022.5|9009.5|1954
1584967200000|2020-03-23 12:40:00|9056|9043|9086|9073|9102.5|9089.5|9055|9042|2165
1584967500000|2020-03-23 12:45:00|9085.5|9072.5|9080|9067|9088|9075|9071|9058|1121
1584967800000|2020-03-23 12:50:00|9080.5|9067.5|9087|9074|9087|9074|9044|9031|1119
1584968100000|2020-03-23 12:55:00|9086.5|9073.5|9081|9068|9097.5|9084.5|9077|9064|1043
1584968400000|2020-03-23 13:00:00|9081.5|9068.5|9100.5|9087.5|9101.5|9088.5|9078.5|9065.5|995
1584968700000|2020-03-23 13:05:00|9101|9088|9090.5|9077.5|9111|9098|9088|9075|975
1584969000000|2020-03-23 13:10:00|9092.5|9079.5|9069.5|9056.5|9095|9082|9056|9043|1188
1584969300000|2020-03-23 13:15:00|9068.5|9055.5|9064.5|9051.5|9076.5|9063.5|9052.5|9039.5|977
1584969600000|2020-03-23 13:20:00|9062|9049|9053|9040|9065.5|9052.5|9041|9028|1024
1584969900000|2020-03-23 13:25:00|9053.5|9040.5|9026.5|9013.5|9058|9045|9025.5|9012.5|1186
1584970200000|2020-03-23 13:30:00|9028.5|9015.5|8990.5|8977.5|9040.5|9027.5|8942|8929|4793
1584970500000|2020-03-23 13:35:00|8993.5|8980.5|8924|8911|9011.5|8998.5|8909.5|8896.5|3680
1584970800000|2020-03-23 13:40:00|8923.5|8910.5|8944|8931|8961|8948|8920.5|8907.5|2604
1584971100000|2020-03-23 13:45:00|8942.5|8929.5|8963|8950|8978|8965|8929|8916|2671
1584971400000|2020-03-23 13:50:00|8962.5|8949.5|8977.5|8964.5|8995.5|8982.5|8947.5|8934.5|1882
1584971700000|2020-03-23 13:55:00|8978.5|8965.5|8997|8984|9002.5|8989.5|8976|8963|1285
1584972000000|2020-03-23 14:00:00|8996.5|8983.5|8959.5|8946.5|9000.5|8987.5|8945.5|8932.5|1847
1584972300000|2020-03-23 14:05:00|8961.5|8948.5|8976.5|8963.5|8986.5|8973.5|8961.5|8948.5|1085
1584972600000|2020-03-23 14:10:00|8976|8963|9024|9011|9039|9026|8976|8963|2159
1584972900000|2020-03-23 14:15:00|9024.5|9011.5|8960|8947|9036|9023|8957|8944|1851
1584973200000|2020-03-23 14:20:00|8959.5|8946.5|8992|8979|8995.5|8982.5|8959|8946|1422
1584973500000|2020-03-23 14:25:00|8992.5|8979.5|8979.5|8966.5|9008|8995|8966|8953|1246
1584973800000|2020-03-23 14:30:00|8980|8967|8981|8968|8998.5|8985.5|8963.5|8950.5|1159
1584974100000|2020-03-23 14:35:00|8982|8969|8975.5|8962.5|8987|8974|8953|8940|1065
1584974400000|2020-03-23 14:40:00|8975|8962|8986|8973|8999|8986|8964|8951|1180
1584974700000|2020-03-23 14:45:00|8985.5|8972.5|8967|8954|8986.5|8973.5|8960.5|8947.5|996
1584975000000|2020-03-23 14:50:00|8967.5|8954.5|8946|8933|8978.5|8965.5|8943.5|8930.5|917
1584975300000|2020-03-23 14:55:00|8948.5|8935.5|8931.5|8918.5|8948.5|8935.5|8921|8908|1545
1584975600000|2020-03-23 15:00:00|8932|8919|8938.5|8925.5|8946.5|8933.5|8914.5|8901.5|1318
1584975900000|2020-03-23 15:05:00|8939|8926|8927.5|8914.5|8944|8931|8921|8908|819
1584976200000|2020-03-23 15:10:00|8929.5|8916.5|8899|8886|8943|8930|8891|8878|1983
1584976500000|2020-03-23 15:15:00|8898.5|8885.5|8875|8862|8904.5|8891.5|8867.5|8854.5|1896
1584976800000|2020-03-23 15:20:00|8876.5|8863.5|8841|8828|8876.5|8863.5|8838.5|8825.5|1801
1584977100000|2020-03-23 15:25:00|8840.5|8827.5|8832|8819|8858.5|8845.5|8826.5|8813.5|1562
1584977400000|2020-03-23 15:30:00|8833.5|8820.5|8842.5|8829.5|8863|8850|8828|8815|1927
1584977700000|2020-03-23 15:35:00|8841|8828|8826.5|8813.5|8851.5|8838.5|8823|8810|1400
1584978000000|2020-03-23 15:40:00|8826|8813|8799.5|8786.5|8839.5|8826.5|8798|8785|2142
1584978300000|2020-03-23 15:45:00|8800|8787|8824|8811|8826.5|8813.5|8798.5|8785.5|1335
1584978600000|2020-03-23 15:50:00|8824.5|8811.5|8839|8826|8855.5|8842.5|8814.5|8801.5|1515
1584978900000|2020-03-23 15:55:00|8840|8827|8853|8840|8858|8845|8825|8812|1139
1584979200000|2020-03-23 16:00:00|8852.5|8839.5|8867.5|8854.5|8880.5|8867.5|8846.5|8833.5|1415
1584979500000|2020-03-23 16:05:00|8868.5|8855.5|8838.5|8825.5|8872|8859|8838.5|8825.5|855
1584979800000|2020-03-23 16:10:00|8838|8825|8841.5|8828.5|8851.5|8838.5|8830.5|8817.5|809
1584980100000|2020-03-23 16:15:00|8842.5|8829.5|8898|8885|8917.5|8904.5|8838.5|8825.5|2029
1584980400000|2020-03-23 16:20:00|8900|8887|8891.5|8878.5|8907.5|8894.5|8884.5|8871.5|1441
1584980700000|2020-03-23 16:25:00|8893.5|8880.5|8870.5|8857.5|8895.5|8882.5|8857|8844|1126
1584981000000|2020-03-23 16:30:00|8870|8857|8868.5|8855.5|8872|8859|8841|8828|1172
1584981300000|2020-03-23 16:35:00|8866.5|8853.5|8881.5|8868.5|8891.5|8878.5|8851.5|8838.5|810
1584981600000|2020-03-23 16:40:00|8882.5|8869.5|8914.5|8901.5|8916.5|8903.5|8877.5|8864.5|1157
1584981900000|2020-03-23 16:45:00|8915|8902|8944.5|8931.5|8950|8937|8902|8889|1324
1584982200000|2020-03-23 16:50:00|8945|8932|8929.5|8916.5|8954.5|8941.5|8916.5|8903.5|1124
1584982500000|2020-03-23 16:55:00|8931|8918|8958|8945|8977.5|8964.5|8925.5|8912.5|1304
1584982800000|2020-03-23 17:00:00|8959.5|8946.5|8921.5|8908.5|8964.5|8951.5|8920.5|8907.5|965
1584983100000|2020-03-23 17:05:00|8924.5|8911.5|8938|8925|8950.5|8937.5|8919.5|8906.5|790
1584983400000|2020-03-23 17:10:00|8938.5|8925.5|8981|8968|8995|8982|8937.5|8924.5|1094
1584983700000|2020-03-23 17:15:00|8981.5|8968.5|8976.5|8963.5|8986.5|8973.5|8959.5|8946.5|765
1584984000000|2020-03-23 17:20:00|8975|8962|8959|8946|8987|8974|8945|8932|632
1584984300000|2020-03-23 17:25:00|8961|8948|8941|8928|8965.5|8952.5|8939.5|8926.5|543
1584984600000|2020-03-23 17:30:00|8940|8927|8943.5|8930.5|8943.5|8930.5|8913.5|8900.5|869
1584984900000|2020-03-23 17:35:00|8944|8931|8913|8900|8944|8931|8907.5|8894.5|579
1584985200000|2020-03-23 17:40:00|8914|8901|8908|8895|8939.5|8926.5|8903|8890|568
1584985500000|2020-03-23 17:45:00|8908.5|8895.5|8950.5|8937.5|8959|8946|8908|8895|669
1584985800000|2020-03-23 17:50:00|8951|8938|8923|8910|8951.5|8938.5|8918|8905|525
1584986100000|2020-03-23 17:55:00|8922.5|8909.5|8896.5|8883.5|8922.5|8909.5|8877.5|8864.5|1059
1584986400000|2020-03-23 18:00:00|8897|8884|8883.5|8870.5|8898.5|8885.5|8863|8850|786
1584986700000|2020-03-23 18:05:00|8881.5|8868.5|8862|8849|8900|8887|8861.5|8848.5|759
1584987000000|2020-03-23 18:10:00|8861.5|8848.5|8881|8868|8894.5|8881.5|8860.5|8847.5|420
1584987300000|2020-03-23 18:15:00|8883.5|8870.5|8872|8859|8903|8890|8872|8859|282
1584987600000|2020-03-23 18:20:00|8871.5|8858.5|8881|8868|8884.5|8871.5|8858.5|8845.5|376
1584987900000|2020-03-23 18:25:00|8881.5|8868.5|8927.5|8914.5|8943.5|8930.5|8874.5|8861.5|507
1584988200000|2020-03-23 18:30:00|8929|8916|8904.5|8891.5|8929|8916|8897|8884|480
1584988500000|2020-03-23 18:35:00|8905.5|8892.5|8904.5|8891.5|8923.5|8910.5|8889|8876|391
1584988800000|2020-03-23 18:40:00|8904|8891|8915.5|8902.5|8925|8912|8902.5|8889.5|480
1584989100000|2020-03-23 18:45:00|8918|8905|8937.5|8924.5|8941.5|8928.5|8897.5|8884.5|559
1584989400000|2020-03-23 18:50:00|8938|8925|8915|8902|8938|8925|8907|8894|452
1584989700000|2020-03-23 18:55:00|8914|8901|8909|8896|8932|8919|8908|8895|330
1584990000000|2020-03-23 19:00:00|8910|8897|8926.5|8913.5|8928|8915|8899.5|8886.5|386
1584990300000|2020-03-23 19:05:00|8927|8914|8909.5|8896.5|8933.5|8920.5|8908.5|8895.5|227
1584990600000|2020-03-23 19:10:00|8910|8897|8912|8899|8916|8903|8901|8888|397
1584990900000|2020-03-23 19:15:00|8910|8897|8897.5|8884.5|8916.5|8903.5|8894.5|8881.5|203
1584991200000|2020-03-23 19:20:00|8898|8885|8871|8858|8898|8885|8867|8854|353
1584991500000|2020-03-23 19:25:00|8871.5|8858.5|8872|8859|8883|8870|8866|8853|357
1584991800000|2020-03-23 19:30:00|8871.5|8858.5|8867|8854|8876.5|8863.5|8857.5|8844.5|255
1584992100000|2020-03-23 19:35:00|8866.5|8853.5|8874|8861|8890|8877|8861|8848|242
1584992400000|2020-03-23 19:40:00|8874.5|8861.5|8884|8871|8888.5|8875.5|8868.5|8855.5|178
1584992700000|2020-03-23 19:45:00|8883|8870|8873|8860|8891.5|8878.5|8873|8860|154
1584993000000|2020-03-23 19:50:00|8873.5|8860.5|8924|8911|8929.5|8916.5|8871|8858|341
1584993300000|2020-03-23 19:55:00|8928|8915|8905.5|8892.5|8935.5|8922.5|8903.5|8890.5|283
1584993600000|2020-03-23 20:00:00|8907.5|8894.5|8890|8877|8907.5|8894.5|8878|8865|205
1584993900000|2020-03-23 20:05:00|8890.5|8877.5|8892.5|8879.5|8892.5|8879.5|8880|8867|60
1584994200000|2020-03-23 20:10:00|8893|8880|8906|8893|8906|8893|8890|8877|65
1584994500000|2020-03-23 20:15:00|8906.5|8893.5|8904|8891|8914.5|8901.5|8903.5|8890.5|47
1584994800000|2020-03-23 20:20:00|8903.5|8890.5|8907|8894|8908|8895|8902|8889|31
1584995100000|2020-03-23 20:25:00|8909|8896|8908|8895|8913.5|8900.5|8908|8895|32
1584995400000|2020-03-23 20:30:00|8907.5|8894.5|8912.5|8899.5|8916.5|8903.5|8907|8894|51
1584995700000|2020-03-23 20:35:00|8912|8899|8915.5|8902.5|8916.5|8903.5|8909.5|8896.5|47
1584996000000|2020-03-23 20:40:00|8916|8903|8917.5|8904.5|8928|8915|8915|8902|79
1584996300000|2020-03-23 20:45:00|8918|8905|8919|8906|8920.5|8907.5|8917|8904|36
1584996600000|2020-03-23 20:50:00|8918|8905|8923|8910|8924|8911|8917.5|8904.5|38
1584996900000|2020-03-23 20:55:00|8923.5|8910.5|8916.5|8903.5|8925|8912|8915|8902|112
1584997200000|2020-03-23 21:00:00|8920.6|8899.6|8923.7|8902.7|8932.1|8911.1|8918.7|8897.7|0
1584997500000|2020-03-23 21:05:00|8923.1|8902.1|8929.8|8908.8|8934.3|8913.3|8921.1|8900.1|0
1584997800000|2020-03-23 21:10:00|8929.9|8908.9|8933.2|8912.2|8937.7|8916.7|8927|8906|0
1584998100000|2020-03-23 21:15:00|8933.4|8912.4|8931.8|8910.8|8933.5|8912.5|8928.2|8907.2|0
1584998400000|2020-03-23 21:20:00|8930.9|8909.9|8931|8910|8934.8|8913.8|8929.7|8908.7|0
1584998700000|2020-03-23 21:25:00|8931.2|8910.2|8939|8918|8939|8918|8931.2|8910.2|0
1584999000000|2020-03-23 21:30:00|8939.3|8918.3|8946.2|8925.2|8946.2|8925.2|8939|8918|0
1584999300000|2020-03-23 21:35:00|8946.5|8925.5|8964.1|8943.1|8964.1|8943.1|8946.5|8925.5|0
1584999600000|2020-03-23 21:40:00|8964|8943|8964.2|8943.2|8964.9|8943.9|8948.5|8927.5|0
1584999900000|2020-03-23 21:45:00|8964.1|8943.1|8970.9|8949.9|8970.9|8949.9|8961.1|8940.1|0
1585000200000|2020-03-23 21:50:00|8971.3|8950.3|8961.2|8940.2|8972.5|8951.5|8956.5|8935.5|0
1585000500000|2020-03-23 21:55:00|8961.3|8940.3|8958.8|8937.8|8962.5|8941.5|8955.5|8934.5|0
1585000800000|2020-03-23 22:00:00|8969.9|8948.9|8988.9|8967.9|9031|9010|8967.1|8946.1|0
1585001100000|2020-03-23 22:05:00|8989.3|8968.3|9029.4|9008.4|9058|9037|8985.4|8964.4|0
1585001400000|2020-03-23 22:10:00|9029.8|9008.8|9017.1|8996.1|9052.1|9031.1|8988.9|8967.9|0
1585001700000|2020-03-23 22:15:00|9017.5|8996.5|9024.3|9003.3|9078.3|9057.3|9012.7|8991.7|0
1585002000000|2020-03-23 22:20:00|9023.9|9002.9|9011.8|8990.8|9025.5|9004.5|8987.6|8966.6|0
1585002300000|2020-03-23 22:25:00|9011|8990|9049.1|9028.1|9049.9|9028.9|9006.2|8985.2|0
1585002600000|2020-03-23 22:30:00|9048.3|9027.3|9041.6|9020.6|9049.9|9028.9|9010.6|8989.6|0
1585002900000|2020-03-23 22:35:00|9043.6|9022.6|9035.8|9014.8|9056.3|9035.3|9033.4|9012.4|0
1585003200000|2020-03-23 22:40:00|9035.4|9014.4|9049.3|9028.3|9060.8|9039.8|9029.5|9008.5|0
1585003500000|2020-03-23 22:45:00|9049.7|9028.7|9041.6|9020.6|9063|9042|9035.6|9014.6|0
1585003800000|2020-03-23 22:50:00|9040.8|9019.8|9042|9021|9054.3|9033.3|9031.8|9010.8|0
1585004100000|2020-03-23 22:55:00|9041.6|9020.6|9048|9027|9059.5|9038.5|9023.3|9002.3|0
1585004400000|2020-03-23 23:00:00|9047.6|9026.6|9069|9048|9072.2|9051.2|9038.8|9017.8|0
1585004700000|2020-03-23 23:05:00|9069.4|9048.4|9111.1|9090.1|9111.1|9090.1|9055.5|9034.5|0
1585005000000|2020-03-23 23:10:00|9111.5|9090.5|9102.7|9081.7|9123.9|9102.9|9094.8|9073.8|0
1585005300000|2020-03-23 23:15:00|9101.9|9080.9|9113.8|9092.8|9132.5|9111.5|9101.9|9080.9|0
1585005600000|2020-03-23 23:20:00|9115.4|9094.4|9108.4|9087.4|9119|9098|9106.3|9085.3|0
1585005900000|2020-03-23 23:25:00|9107.6|9086.6|9075.1|9054.1|9114.4|9093.4|9074.7|9053.7|0
1585006200000|2020-03-23 23:30:00|9075.4|9054.4|9085.8|9064.8|9085.8|9064.8|9056|9035|0
1585006500000|2020-03-23 23:35:00|9085|9064|9060|9039|9085.8|9064.8|9060|9039|0
1585006800000|2020-03-23 23:40:00|9060.4|9039.4|9077.4|9056.4|9081.4|9060.4|9060|9039|0
1585007100000|2020-03-23 23:45:00|9078.6|9057.6|9046.3|9025.3|9079.4|9058.4|9040.8|9019.8|0
1585007400000|2020-03-23 23:50:00|9045.5|9024.5|9046.7|9025.7|9055.8|9034.8|9044.3|9023.3|0
1585007700000|2020-03-23 23:55:00|9047.1|9026.1|9036.4|9015.4|9063|9042|9036.4|9015.4|0
1585008000000|2020-03-24 00:00:00|9036.8|9015.8|9021.9|9000.9|9041.6|9020.6|9012.3|8991.3|0
1585008300000|2020-03-24 00:05:00|9022.3|9001.3|9006|8985|9027.8|9006.8|9004|8983|0
1585008600000|2020-03-24 00:10:00|9005.6|8984.6|9013.9|8992.9|9019.5|8998.5|8982.6|8961.6|0
1585008900000|2020-03-24 00:15:00|9017.1|8996.1|9056.2|9035.2|9069|9048|9013.1|8992.1|0
1585009200000|2020-03-24 00:20:00|9055.3|9034.3|9083.8|9062.8|9086.6|9065.6|9055.1|9034.1|0
1585009500000|2020-03-24 00:25:00|9084.1|9063.1|9074.8|9053.8|9090|9069|9069.8|9048.8|0
1585009800000|2020-03-24 00:30:00|9073.9|9052.9|9061|9040|9075.3|9054.3|9044.8|9023.8|0
1585010100000|2020-03-24 00:35:00|9061.2|9040.2|9035|9014|9071.2|9050.2|9033.4|9012.4|0
1585010400000|2020-03-24 00:40:00|9034.7|9013.7|9073.7|9052.7|9082.6|9061.6|9026.7|9005.7|0
1585010700000|2020-03-24 00:45:00|9081.9|9070.9|9105.4|9094.4|9130.4|9119.4|9078.4|9067.4|6354
1585011000000|2020-03-24 00:50:00|9105.9|9094.9|9164.4|9153.4|9177.4|9166.4|9100.9|9089.9|5689
1585011300000|2020-03-24 00:55:00|9164.9|9153.9|9164.4|9153.4|9177.4|9166.4|9145.9|9134.9|3753
1585011600000|2020-03-24 01:00:00|9166.4|9155.4|9213.4|9202.4|9225.4|9214.4|9140.9|9129.9|8420
1585011900000|2020-03-24 01:05:00|9212.9|9201.9|9212.9|9201.9|9233.9|9222.9|9192.4|9181.4|5054
1585012200000|2020-03-24 01:10:00|9213.4|9202.4|9235.4|9224.4|9247.9|9236.9|9190.9|9179.9|5106
1585012500000|2020-03-24 01:15:00|9237.9|9226.9|9241.9|9230.9|9297.9|9286.9|9237.9|9226.9|7838
1585012800000|2020-03-24 01:20:00|9243.4|9232.4|9232.9|9221.9|9271.4|9260.4|9225.4|9214.4|4339
1585013100000|2020-03-24 01:25:00|9233.4|9222.4|9255.4|9244.4|9265.9|9254.9|9231.4|9220.4|2940
1585013400000|2020-03-24 01:30:00|9258.9|9247.9|9268.4|9257.4|9276.9|9265.9|9243.9|9232.9|3713
1585013700000|2020-03-24 01:35:00|9267.4|9256.4|9310.4|9299.4|9320.9|9309.9|9265.9|9254.9|5656
1585014000000|2020-03-24 01:40:00|9310.9|9299.9|9309.9|9298.9|9326.9|9315.9|9269.9|9258.9|5107
1585014300000|2020-03-24 01:45:00|9311.4|9300.4|9329.4|9318.4|9336.9|9325.9|9297.9|9286.9|4700
1585014600000|2020-03-24 01:50:00|9330.4|9319.4|9365.4|9354.4|9365.9|9354.9|9322.9|9311.9|4379
1585014900000|2020-03-24 01:55:00|9366.4|9355.4|9360.4|9349.4|9369.9|9358.9|9342.9|9331.9|3548
1585015200000|2020-03-24 02:00:00|9360.9|9349.9|9332.4|9321.4|9361.9|9350.9|9322.9|9311.9|3781
1585015500000|2020-03-24 02:05:00|9333.4|9322.4|9320.9|9309.9|9343.9|9332.9|9316.9|9305.9|2927
1585015800000|2020-03-24 02:10:00|9321.4|9310.4|9344.9|9333.9|9348.4|9337.4|9320.9|9309.9|2049
1585016100000|2020-03-24 02:15:00|9345.9|9334.9|9344.4|9333.4|9365.9|9354.9|9332.4|9321.4|2521
1585016400000|2020-03-24 02:20:00|9343.9|9332.9|9357.4|9346.4|9359.4|9348.4|9331.9|9320.9|1627
1585016700000|2020-03-24 02:25:00|9356.9|9345.9|9363.9|9352.9|9364.9|9353.9|9340.9|9329.9|1856
1585017000000|2020-03-24 02:30:00|9364.9|9353.9|9365.9|9354.9|9375.4|9364.4|9343.4|9332.4|2951
1585017300000|2020-03-24 02:35:00|9365.4|9354.4|9375.4|9364.4|9380.9|9369.9|9361.4|9350.4|2309
1585017600000|2020-03-24 02:40:00|9374.9|9363.9|9359.9|9348.9|9377.4|9366.4|9354.4|9343.4|2167
1585017900000|2020-03-24 02:45:00|9359.4|9348.4|9349.9|9338.9|9377.9|9366.9|9346.9|9335.9|2182
1585018200000|2020-03-24 02:50:00|9349.4|9338.4|9356.9|9345.9|9360.9|9349.9|9341.9|9330.9|1483
1585018500000|2020-03-24 02:55:00|9356.4|9345.4|9360.4|9349.4|9365.4|9354.4|9353.9|9342.9|1114
1585018800000|2020-03-24 03:00:00|9359.9|9348.9|9344.9|9333.9|9360.4|9349.4|9340.4|9329.4|1413
1585019100000|2020-03-24 03:05:00|9345.4|9334.4|9335.4|9324.4|9350.9|9339.9|9332.4|9321.4|1519
1585019400000|2020-03-24 03:10:00|9335.9|9324.9|9271.9|9260.9|9336.9|9325.9|9239.9|9228.9|6147
1585019700000|2020-03-24 03:15:00|9270.9|9259.9|9284.4|9273.4|9294.4|9283.4|9261.9|9250.9|2352
1585020000000|2020-03-24 03:20:00|9284.9|9273.9|9287.4|9276.4|9287.9|9276.9|9272.4|9261.4|1142
1585020300000|2020-03-24 03:25:00|9286.9|9275.9|9307.9|9296.9|9308.9|9297.9|9276.9|9265.9|1435
1585020600000|2020-03-24 03:30:00|9307.4|9296.4|9306.4|9295.4|9318.4|9307.4|9301.9|9290.9|1667
1585020900000|2020-03-24 03:35:00|9307.4|9296.4|9247.4|9236.4|9307.4|9296.4|9245.9|9234.9|2638
1585021200000|2020-03-24 03:40:00|9245.4|9234.4|9234.9|9223.9|9265.9|9254.9|9217.9|9206.9|4078
1585021500000|2020-03-24 03:45:00|9234.4|9223.4|9236.9|9225.9|9246.4|9235.4|9205.9|9194.9|3031
1585021800000|2020-03-24 03:50:00|9237.9|9226.9|9217.9|9206.9|9250.9|9239.9|9216.9|9205.9|1812
1585022100000|2020-03-24 03:55:00|9215.9|9204.9|9225.4|9214.4|9239.9|9228.9|9207.9|9196.9|2294
1585022400000|2020-03-24 04:00:00|9224.9|9213.9|9219.9|9208.9|9227.9|9216.9|9189.9|9178.9|3177
1585022700000|2020-03-24 04:05:00|9218.9|9207.9|9219.4|9208.4|9236.4|9225.4|9210.4|9199.4|2067
1585023000000|2020-03-24 04:10:00|9218.9|9207.9|9208.9|9197.9|9224.9|9213.9|9202.4|9191.4|1325
1585023300000|2020-03-24 04:15:00|9208.4|9197.4|9239.4|9228.4|9239.9|9228.9|9205.4|9194.4|1537
1585023600000|2020-03-24 04:20:00|9238.9|9227.9|9261.4|9250.4|9263.9|9252.9|9233.9|9222.9|2659
1585023900000|2020-03-24 04:25:00|9262.4|9251.4|9281.9|9270.9|9287.4|9276.4|9262.4|9251.4|2200
1585024200000|2020-03-24 04:30:00|9282.9|9271.9|9256.4|9245.4|9284.9|9273.9|9256.4|9245.4|1630
1585024500000|2020-03-24 04:35:00|9255.9|9244.9|9280.9|9269.9|9280.9|9269.9|9252.9|9241.9|1436
1585024800000|2020-03-24 04:40:00|9280.4|9269.4|9290.4|9279.4|9304.9|9293.9|9278.4|9267.4|2087
1585025100000|2020-03-24 04:45:00|9290.9|9279.9|9278.4|9267.4|9293.9|9282.9|9266.9|9255.9|1705
1585025400000|2020-03-24 04:50:00|9279.9|9268.9|9288.9|9277.9|9293.4|9282.4|9270.4|9259.4|1180
1585025700000|2020-03-24 04:55:00|9287.9|9276.9|9283.4|9272.4|9292.9|9281.9|9274.9|9263.9|1027
1585026000000|2020-03-24 05:00:00|9281.4|9270.4|9255.4|9244.4|9284.4|9273.4|9241.9|9230.9|2953
1585026300000|2020-03-24 05:05:00|9254.9|9243.9|9275.9|9264.9|9280.4|9269.4|9249.9|9238.9|1882
1585026600000|2020-03-24 05:10:00|9276.9|9265.9|9270.4|9259.4|9283.4|9272.4|9261.4|9250.4|1474
1585026900000|2020-03-24 05:15:00|9270.9|9259.9|9267.4|9256.4|9276.9|9265.9|9259.9|9248.9|1239
1585027200000|2020-03-24 05:20:00|9264.9|9253.9|9275.4|9264.4|9279.4|9268.4|9261.9|9250.9|2022
1585027500000|2020-03-24 05:25:00|9275.9|9264.9|9252.9|9241.9|9277.9|9266.9|9246.4|9235.4|4248
1585027800000|2020-03-24 05:30:00|9253.4|9242.4|9261.4|9250.4|9267.9|9256.9|9238.9|9227.9|3056
1585028100000|2020-03-24 05:35:00|9260.9|9249.9|9259.9|9248.9|9265.9|9254.9|9251.9|9240.9|2217
1585028400000|2020-03-24 05:40:00|9258.9|9247.9|9278.9|9267.9|9284.9|9273.9|9257.9|9246.9|4520
1585028700000|2020-03-24 05:45:00|9290.4|9269.4|9331.9|9310.9|9334.8|9313.8|9290.4|9269.4|0
1585029000000|2020-03-24 05:50:00|9331.7|9310.7|9348.8|9327.8|9352.4|9331.4|9330.9|9309.9|0
1585029300000|2020-03-24 05:55:00|9348|9327|9350.6|9329.6|9363.7|9342.7|9337.2|9316.2|0
1585029600000|2020-03-24 06:00:00|9351.5|9330.5|9364.2|9343.2|9386.4|9365.4|9343.3|9322.3|0
1585029900000|2020-03-24 06:05:00|9363.4|9342.4|9407.2|9386.2|9409.6|9388.6|9359|9338|0
1585030200000|2020-03-24 06:10:00|9407.6|9386.6|9427.1|9406.1|9435.1|9414.1|9402.2|9381.2|0
1585030500000|2020-03-24 06:15:00|9428.1|9407.1|9416.1|9395.1|9428.1|9407.1|9376.1|9355.1|0
1585030800000|2020-03-24 06:20:00|9416|9395|9405.6|9384.6|9417.9|9396.9|9396.9|9375.9|0
1585031100000|2020-03-24 06:25:00|9405.7|9384.7|9438.7|9417.7|9438.7|9417.7|9403.5|9382.5|0
1585031400000|2020-03-24 06:30:00|9438.6|9417.6|9408.2|9387.2|9440.7|9419.7|9401.7|9380.7|0
1585031700000|2020-03-24 06:35:00|9407.9|9386.9|9398.8|9377.8|9407.9|9386.9|9384.1|9363.1|0
1585032000000|2020-03-24 06:40:00|9398.9|9377.9|9391.5|9370.5|9403.3|9382.3|9387.8|9366.8|0
1585032300000|2020-03-24 06:45:00|9392.1|9371.1|9389|9368|9407.9|9386.9|9389|9368|0
1585032600000|2020-03-24 06:50:00|9388.9|9367.9|9397.7|9376.7|9398.2|9377.2|9375.2|9354.2|0
1585032900000|2020-03-24 06:55:00|9397.9|9376.9|9405.5|9384.5|9410.4|9389.4|9393.8|9372.8|0
1585033200000|2020-03-24 07:00:00|9405.7|9384.7|9358.9|9345.9|9405.7|9384.7|9344.4|9331.4|1875
1585033500000|2020-03-24 07:05:00|9356.4|9343.4|9353.4|9340.4|9358.4|9345.4|9334.9|9321.9|1073
1585033800000|2020-03-24 07:10:00|9354.4|9341.4|9345.4|9332.4|9354.4|9341.4|9336.4|9323.4|962
1585034100000|2020-03-24 07:15:00|9344.4|9331.4|9355.9|9342.9|9355.9|9342.9|9329.4|9316.4|941
1585034400000|2020-03-24 07:20:00|9355.4|9342.4|9364.4|9351.4|9372.9|9359.9|9353.9|9340.9|865
1585034700000|2020-03-24 07:25:00|9363.9|9350.9|9367.9|9354.9|9374.4|9361.4|9362.4|9349.4|523
1585035000000|2020-03-24 07:30:00|9369.4|9356.4|9357.9|9344.9|9375.9|9362.9|9356.4|9343.4|572
1585035300000|2020-03-24 07:35:00|9357.4|9344.4|9362.9|9349.9|9362.9|9349.9|9347.9|9334.9|586
1585035600000|2020-03-24 07:40:00|9361.9|9348.9|9354.9|9341.9|9374.9|9361.9|9350.4|9337.4|743
1585035900000|2020-03-24 07:45:00|9355.9|9342.9|9365.4|9352.4|9370.4|9357.4|9355.4|9342.4|543
1585036200000|2020-03-24 07:50:00|9365.9|9352.9|9372.9|9359.9|9373.4|9360.4|9362.4|9349.4|492
1585036500000|2020-03-24 07:55:00|9373.4|9360.4|9377.9|9364.9|9377.9|9364.9|9361.9|9348.9|700
1585036800000|2020-03-24 08:00:00|9377.4|9364.4|9414.4|9401.4|9421.9|9408.9|9374.4|9361.4|2219
1585037100000|2020-03-24 08:05:00|9413.9|9400.9|9425.9|9412.9|9433.9|9420.9|9412.4|9399.4|1419
1585037400000|2020-03-24 08:10:00|9425.4|9412.4|9431.4|9418.4|9434.4|9421.4|9416.4|9403.4|1005
1585037700000|2020-03-24 08:15:00|9431.9|9418.9|9411.9|9398.9|9440.4|9427.4|9410.4|9397.4|1298
1585038000000|2020-03-24 08:20:00|9411.4|9398.4|9400.9|9387.9|9418.4|9405.4|9390.9|9377.9|1308
1585038300000|2020-03-24 08:25:00|9401.9|9388.9|9375.9|9362.9|9404.9|9391.9|9372.9|9359.9|954
1585038600000|2020-03-24 08:30:00|9376.4|9363.4|9364.9|9351.9|9383.4|9370.4|9362.4|9349.4|1058
1585038900000|2020-03-24 08:35:00|9364.4|9351.4|9383.4|9370.4|9386.9|9373.9|9360.4|9347.4|872
1585039200000|2020-03-24 08:40:00|9384.4|9371.4|9385.4|9372.4|9388.9|9375.9|9372.9|9359.9|559
1585039500000|2020-03-24 08:45:00|9385.9|9372.9|9384.9|9371.9|9395.9|9382.9|9379.9|9366.9|493
1585039800000|2020-03-24 08:50:00|9384.4|9371.4|9387.9|9374.9|9392.9|9379.9|9374.4|9361.4|407
1585040100000|2020-03-24 08:55:00|9389.4|9376.4|9405.9|9392.9|9405.9|9392.9|9387.9|9374.9|452
1585040400000|2020-03-24 09:00:00|9404.9|9391.9|9392.9|9379.9|9412.9|9399.9|9391.9|9378.9|703
1585040700000|2020-03-24 09:05:00|9392.4|9379.4|9401.4|9388.4|9401.9|9388.9|9387.9|9374.9|334
1585041000000|2020-03-24 09:10:00|9401.9|9388.9|9407.4|9394.4|9410.9|9397.9|9398.4|9385.4|478
1585041300000|2020-03-24 09:15:00|9407.9|9394.9|9399.9|9386.9|9411.9|9398.9|9398.4|9385.4|536
1585041600000|2020-03-24 09:20:00|9400.4|9387.4|9403.4|9390.4|9407.9|9394.9|9400.4|9387.4|194
1585041900000|2020-03-24 09:25:00|9401.9|9388.9|9412.4|9399.4|9415.9|9402.9|9401.4|9388.4|357
1585042200000|2020-03-24 09:30:00|9412.9|9399.9|9407.9|9394.9|9413.9|9400.9|9404.9|9391.9|394
1585042500000|2020-03-24 09:35:00|9406.9|9393.9|9418.4|9405.4|9422.9|9409.9|9400.9|9387.9|584
1585042800000|2020-03-24 09:40:00|9418.9|9405.9|9428.4|9415.4|9428.9|9415.9|9418.9|9405.9|464
1585043100000|2020-03-24 09:45:00|9428.9|9415.9|9436.4|9423.4|9445.9|9432.9|9428.4|9415.4|864
1585043400000|2020-03-24 09:50:00|9436.9|9423.9|9445.9|9432.9|9451.9|9438.9|9435.9|9422.9|733
1585043700000|2020-03-24 09:55:00|9445.4|9432.4|9467.4|9454.4|9467.9|9454.9|9443.9|9430.9|637
1585044000000|2020-03-24 10:00:00|9468.4|9455.4|9456.9|9443.9|9468.9|9455.9|9454.9|9441.9|753
1585044300000|2020-03-24 10:05:00|9456.4|9443.4|9455.4|9442.4|9459.9|9446.9|9448.4|9435.4|511
1585044600000|2020-03-24 10:10:00|9454.4|9441.4|9450.4|9437.4|9460.9|9447.9|9450.4|9437.4|471
1585044900000|2020-03-24 10:15:00|9449.9|9436.9|9440.4|9427.4|9450.9|9437.9|9436.9|9423.9|614
1585045200000|2020-03-24 10:20:00|9439.4|9426.4|9439.4|9426.4|9443.4|9430.4|9435.9|9422.9|451
1585045500000|2020-03-24 10:25:00|9438.9|9425.9|9452.9|9439.9|9454.9|9441.9|9438.9|9425.9|411
1585045800000|2020-03-24 10:30:00|9451.4|9438.4|9455.9|9442.9|9457.9|9444.9|9447.4|9434.4|341
1585046100000|2020-03-24 10:35:00|9455.4|9442.4|9453.9|9440.9|9466.9|9453.9|9453.4|9440.4|473
1585046400000|2020-03-24 10:40:00|9453.4|9440.4|9451.9|9438.9|9455.9|9442.9|9443.4|9430.4|365
1585046700000|2020-03-24 10:45:00|9450.9|9437.9|9448.9|9435.9|9451.9|9438.9|9442.4|9429.4|258
1585047000000|2020-03-24 10:50:00|9448.4|9435.4|9445.4|9432.4|9450.4|9437.4|9443.9|9430.9|154
1585047300000|2020-03-24 10:55:00|9445.9|9432.9|9459.4|9446.4|9459.4|9446.4|9441.4|9428.4|326
1585047600000|2020-03-24 11:00:00|9457.4|9444.4|9430.9|9417.9|9458.9|9445.9|9429.4|9416.4|647
1585047900000|2020-03-24 11:05:00|9430.4|9417.4|9419.9|9406.9|9431.4|9418.4|9415.4|9402.4|1003
1585048200000|2020-03-24 11:10:00|9419.4|9406.4|9415.4|9402.4|9430.4|9417.4|9407.9|9394.9|781
1585048500000|2020-03-24 11:15:00|9414.9|9401.9|9394.9|9381.9|9424.4|9411.4|9388.9|9375.9|1207
1585048800000|2020-03-24 11:20:00|9394.4|9381.4|9392.4|9379.4|9408.9|9395.9|9390.4|9377.4|841
1585049100000|2020-03-24 11:25:00|9391.4|9378.4|9414.9|9401.9|9416.9|9403.9|9390.4|9377.4|995
1585049400000|2020-03-24 11:30:00|9415.4|9402.4|9428.9|9415.9|9429.4|9416.4|9404.9|9391.9|944
1585049700000|2020-03-24 11:35:00|9428.4|9415.4|9425.9|9412.9|9428.4|9415.4|9419.9|9406.9|373
1585050000000|2020-03-24 11:40:00|9425.4|9412.4|9412.4|9399.4|9433.9|9420.9|9405.9|9392.9|1028
1585050300000|2020-03-24 11:45:00|9410.4|9397.4|9412.4|9399.4|9420.9|9407.9|9404.9|9391.9|459
1585050600000|2020-03-24 11:50:00|9413.4|9400.4|9414.4|9401.4|9422.4|9409.4|9409.4|9396.4|430
1585050900000|2020-03-24 11:55:00|9411.4|9398.4|9401.9|9388.9|9418.4|9405.4|9397.4|9384.4|799
1585051200000|2020-03-24 12:00:00|9403.4|9390.4|9392.4|9379.4|9404.9|9391.9|9390.9|9377.9|728
1585051500000|2020-03-24 12:05:00|9393.4|9380.4|9390.4|9377.4|9401.4|9388.4|9387.9|9374.9|730
1585051800000|2020-03-24 12:10:00|9389.9|9376.9|9369.9|9356.9|9389.9|9376.9|9368.9|9355.9|1272
1585052100000|2020-03-24 12:15:00|9368.9|9355.9|9367.4|9354.4|9383.4|9370.4|9362.4|9349.4|1426
1585052400000|2020-03-24 12:20:00|9368.4|9355.4|9385.4|9372.4|9392.4|9379.4|9366.9|9353.9|1226
1585052700000|2020-03-24 12:25:00|9385.9|9372.9|9383.9|9370.9|9393.4|9380.4|9380.9|9367.9|678
1585053000000|2020-03-24 12:30:00|9382.9|9369.9|9376.4|9363.4|9391.4|9378.4|9371.4|9358.4|679
1585053300000|2020-03-24 12:35:00|9374.9|9361.9|9396.4|9383.4|9398.9|9385.9|9373.9|9360.9|780
1585053600000|2020-03-24 12:40:00|9395.9|9382.9|9386.4|9373.4|9397.9|9384.9|9381.4|9368.4|449
1585053900000|2020-03-24 12:45:00|9385.9|9372.9|9416.4|9403.4|9418.4|9405.4|9385.9|9372.9|1244
1585054200000|2020-03-24 12:50:00|9416.9|9403.9|9425.4|9412.4|9428.4|9415.4|9410.9|9397.9|950
1585054500000|2020-03-24 12:55:00|9424.9|9411.9|9413.4|9400.4|9424.9|9411.9|9405.4|9392.4|622
1585054800000|2020-03-24 13:00:00|9413.9|9400.9|9406.9|9393.9|9414.4|9401.4|9396.4|9383.4|559
1585055100000|2020-03-24 13:05:00|9407.9|9394.9|9424.9|9411.9|9426.9|9413.9|9403.4|9390.4|626
1585055400000|2020-03-24 13:10:00|9425.4|9412.4|9434.9|9421.9|9439.9|9426.9|9420.4|9407.4|598
1585055700000|2020-03-24 13:15:00|9435.4|9422.4|9440.4|9427.4|9445.9|9432.9|9434.9|9421.9|573
1585056000000|2020-03-24 13:20:00|9440.9|9427.9|9441.9|9428.9|9441.9|9428.9|9433.9|9420.9|315
1585056300000|2020-03-24 13:25:00|9442.4|9429.4|9449.4|9436.4|9458.9|9445.9|9441.9|9428.9|765
1585056600000|2020-03-24 13:30:00|9455.9|9442.9|9448.9|9435.9|9456.9|9443.9|9419.9|9406.9|2367
1585056900000|2020-03-24 13:35:00|9449.9|9436.9|9419.9|9406.9|9462.4|9449.4|9398.4|9385.4|2597
1585057200000|2020-03-24 13:40:00|9420.9|9407.9|9408.9|9395.9|9423.9|9410.9|9404.9|9391.9|1403
1585057500000|2020-03-24 13:45:00|9409.4|9396.4|9412.4|9399.4|9428.9|9415.9|9406.9|9393.9|1209
1585057800000|2020-03-24 13:50:00|9411.9|9398.9|9428.9|9415.9|9434.9|9421.9|9408.9|9395.9|988
1585058100000|2020-03-24 13:55:00|9429.9|9416.9|9416.4|9403.4|9433.9|9420.9|9409.4|9396.4|851
1585058400000|2020-03-24 14:00:00|9416.9|9403.9|9411.4|9398.4|9423.9|9410.9|9405.9|9392.9|1006
1585058700000|2020-03-24 14:05:00|9411.9|9398.9|9417.4|9404.4|9429.9|9416.9|9411.4|9398.4|870
1585059000000|2020-03-24 14:10:00|9418.4|9405.4|9427.9|9414.9|9427.9|9414.9|9411.9|9398.9|548
1585059300000|2020-03-24 14:15:00|9429.9|9416.9|9436.4|9423.4|9443.9|9430.9|9426.4|9413.4|1019
1585059600000|2020-03-24 14:20:00|9436.9|9423.9|9439.4|9426.4|9440.9|9427.9|9429.9|9416.9|588
1585059900000|2020-03-24 14:25:00|9438.9|9425.9|9438.4|9425.4|9455.4|9442.4|9436.9|9423.9|1260
1585060200000|2020-03-24 14:30:00|9437.9|9424.9|9428.4|9415.4|9438.9|9425.9|9426.4|9413.4|906
1585060500000|2020-03-24 14:35:00|9428.9|9415.9|9422.9|9409.9|9430.4|9417.4|9413.9|9400.9|866
1585060800000|2020-03-24 14:40:00|9423.4|9410.4|9425.9|9412.9|9432.9|9419.9|9415.9|9402.9|398
1585061100000|2020-03-24 14:45:00|9426.9|9413.9|9412.9|9399.9|9429.4|9416.4|9410.4|9397.4|653
1585061400000|2020-03-24 14:50:00|9413.4|9400.4|9418.4|9405.4|9421.9|9408.9|9408.9|9395.9|563
1585061700000|2020-03-24 14:55:00|9417.9|9404.9|9416.4|9403.4|9421.9|9408.9|9412.9|9399.9|381
1585062000000|2020-03-24 15:00:00|9416.9|9403.9|9424.9|9411.9|9434.9|9421.9|9415.9|9402.9|821
1585062300000|2020-03-24 15:05:00|9425.4|9412.4|9413.9|9400.9|9426.9|9413.9|9407.9|9394.9|696
1585062600000|2020-03-24 15:10:00|9412.9|9399.9|9426.4|9413.4|9428.9|9415.9|9411.9|9398.9|515
1585062900000|2020-03-24 15:15:00|9426.9|9413.9|9426.9|9413.9|9431.9|9418.9|9418.9|9405.9|383
1585063200000|2020-03-24 15:20:00|9426.4|9413.4|9432.4|9419.4|9437.9|9424.9|9424.4|9411.4|452
1585063500000|2020-03-24 15:25:00|9432.9|9419.9|9439.4|9426.4|9443.9|9430.9|9432.9|9419.9|471
1585063800000|2020-03-24 15:30:00|9440.4|9427.4|9432.4|9419.4|9443.4|9430.4|9425.9|9412.9|419
1585064100000|2020-03-24 15:35:00|9432.9|9419.9|9450.4|9437.4|9450.9|9437.9|9432.4|9419.4|543
1585064400000|2020-03-24 15:40:00|9450.9|9437.9|9448.9|9435.9|9459.9|9446.9|9443.9|9430.9|713
1585064700000|2020-03-24 15:45:00|9449.4|9436.4|9442.4|9429.4|9455.9|9442.9|9439.9|9426.9|554
1585065000000|2020-03-24 15:50:00|9442.9|9429.9|9446.4|9433.4|9452.4|9439.4|9437.9|9424.9|454
1585065300000|2020-03-24 15:55:00|9445.4|9432.4|9460.9|9447.9|9460.9|9447.9|9444.9|9431.9|461
1585065600000|2020-03-24 16:00:00|9460.4|9447.4|9463.4|9450.4|9465.9|9452.9|9457.4|9444.4|426
1585065900000|2020-03-24 16:05:00|9462.9|9449.9|9456.9|9443.9|9466.9|9453.9|9454.9|9441.9|367
1585066200000|2020-03-24 16:10:00|9457.4|9444.4|9452.4|9439.4|9463.4|9450.4|9450.9|9437.9|269
1585066500000|2020-03-24 16:15:00|9452.9|9439.9|9459.9|9446.9|9461.9|9448.9|9451.4|9438.4|278
1585066800000|2020-03-24 16:20:00|9459.4|9446.4|9481.9|9468.9|9482.4|9469.4|9458.4|9445.4|878
1585067100000|2020-03-24 16:25:00|9480.9|9467.9|9493.4|9480.4|9493.9|9480.9|9480.9|9467.9|875
1585067400000|2020-03-24 16:30:00|9493.9|9480.9|9486.9|9473.9|9493.9|9480.9|9477.4|9464.4|528
1585067700000|2020-03-24 16:35:00|9487.4|9474.4|9498.9|9485.9|9502.9|9489.9|9484.9|9471.9|631
1585068000000|2020-03-24 16:40:00|9497.9|9484.9|9493.4|9480.4|9497.9|9484.9|9483.9|9470.9|463
1585068300000|2020-03-24 16:45:00|9493.9|9480.9|9483.9|9470.9|9493.9|9480.9|9477.9|9464.9|452
1585068600000|2020-03-24 16:50:00|9484.4|9471.4|9476.9|9463.9|9488.4|9475.4|9465.9|9452.9|527
1585068900000|2020-03-24 16:55:00|9476.4|9463.4|9450.4|9437.4|9481.4|9468.4|9450.4|9437.4|694
1585069200000|2020-03-24 17:00:00|9448.9|9435.9|9441.4|9428.4|9462.9|9449.9|9440.4|9427.4|1043
1585069500000|2020-03-24 17:05:00|9440.9|9427.9|9425.9|9412.9|9449.4|9436.4|9418.9|9405.9|801
1585069800000|2020-03-24 17:10:00|9426.4|9413.4|9442.9|9429.9|9445.9|9432.9|9420.9|9407.9|507
1585070100000|2020-03-24 17:15:00|9440.9|9427.9|9442.4|9429.4|9442.9|9429.9|9431.4|9418.4|298
1585070400000|2020-03-24 17:20:00|9441.9|9428.9|9444.4|9431.4|9451.4|9438.4|9427.9|9414.9|363
1585070700000|2020-03-24 17:25:00|9443.9|9430.9|9450.9|9437.9|9456.4|9443.4|9439.4|9426.4|416
1585071000000|2020-03-24 17:30:00|9449.4|9436.4|9451.4|9438.4|9461.9|9448.9|9449.4|9436.4|258
1585071300000|2020-03-24 17:35:00|9450.9|9437.9|9459.4|9446.4|9460.9|9447.9|9448.4|9435.4|159
1585071600000|2020-03-24 17:40:00|9460.4|9447.4|9446.4|9433.4|9460.4|9447.4|9443.4|9430.4|299
1585071900000|2020-03-24 17:45:00|9445.9|9432.9|9436.4|9423.4|9451.4|9438.4|9432.9|9419.9|235
1585072200000|2020-03-24 17:50:00|9437.4|9424.4|9431.9|9418.9|9439.4|9426.4|9421.9|9408.9|382
1585072500000|2020-03-24 17:55:00|9432.4|9419.4|9423.4|9410.4|9435.4|9422.4|9418.9|9405.9|293
1585072800000|2020-03-24 18:00:00|9424.4|9411.4|9416.9|9403.9|9432.4|9419.4|9415.9|9402.9|284
1585073100000|2020-03-24 18:05:00|9415.9|9402.9|9413.9|9400.9|9427.4|9414.4|9411.9|9398.9|278
1585073400000|2020-03-24 18:10:00|9413.4|9400.4|9421.4|9408.4|9426.9|9413.9|9407.9|9394.9|316
1585073700000|2020-03-24 18:15:00|9420.4|9407.4|9424.4|9411.4|9432.9|9419.9|9417.9|9404.9|271
1585074000000|2020-03-24 18:20:00|9424.9|9411.9|9438.4|9425.4|9438.4|9425.4|9419.9|9406.9|232
1585074300000|2020-03-24 18:25:00|9437.9|9424.9|9433.4|9420.4|9442.9|9429.9|9428.9|9415.9|171
1585074600000|2020-03-24 18:30:00|9432.9|9419.9|9436.4|9423.4|9436.9|9423.9|9420.4|9407.4|127
1585074900000|2020-03-24 18:35:00|9436.9|9423.9|9450.4|9437.4|9450.9|9437.9|9436.4|9423.4|274
1585075200000|2020-03-24 18:40:00|9450.9|9437.9|9447.4|9434.4|9452.9|9439.9|9441.4|9428.4|107
1585075500000|2020-03-24 18:45:00|9446.4|9433.4|9439.4|9426.4|9451.9|9438.9|9433.4|9420.4|157
1585075800000|2020-03-24 18:50:00|9438.4|9425.4|9451.4|9438.4|9454.9|9441.9|9436.9|9423.9|135
1585076100000|2020-03-24 18:55:00|9452.4|9439.4|9471.9|9458.9|9471.9|9458.9|9448.9|9435.9|221
1585076400000|2020-03-24 19:00:00|9471.4|9458.4|9470.4|9457.4|9473.9|9460.9|9466.9|9453.9|124
1585076700000|2020-03-24 19:05:00|9470.9|9457.9|9485.9|9472.9|9485.9|9472.9|9470.9|9457.9|205
1585077000000|2020-03-24 19:10:00|9485.4|9472.4|9478.4|9465.4|9485.9|9472.9|9472.9|9459.9|145
1585077300000|2020-03-24 19:15:00|9477.9|9464.9|9466.4|9453.4|9480.9|9467.9|9460.9|9447.9|155
1585077600000|2020-03-24 19:20:00|9465.9|9452.9|9468.9|9455.9|9470.9|9457.9|9462.9|9449.9|70
1585077900000|2020-03-24 19:25:00|9469.4|9456.4|9470.4|9457.4|9475.4|9462.4|9463.9|9450.9|86
1585078200000|2020-03-24 19:30:00|9470.9|9457.9|9468.9|9455.9|9474.4|9461.4|9463.9|9450.9|172
1585078500000|2020-03-24 19:35:00|9468.4|9455.4|9473.9|9460.9|9475.4|9462.4|9461.9|9448.9|107
1585078800000|2020-03-24 19:40:00|9472.4|9459.4|9479.4|9466.4|9483.9|9470.9|9472.4|9459.4|97
1585079100000|2020-03-24 19:45:00|9478.9|9465.9|9459.9|9446.9|9481.9|9468.9|9454.9|9441.9|283
1585079400000|2020-03-24 19:50:00|9459.4|9446.4|9481.4|9468.4|9483.4|9470.4|9459.4|9446.4|217
1585079700000|2020-03-24 19:55:00|9480.9|9467.9|9490.9|9477.9|9495.9|9482.9|9478.9|9465.9|286
1585080000000|2020-03-24 20:00:00|9490.4|9477.4|9473.4|9460.4|9490.9|9477.9|9468.4|9455.4|185
1585080300000|2020-03-24 20:05:00|9472.9|9459.9|9484.9|9471.9|9484.9|9471.9|9470.4|9457.4|86
1585080600000|2020-03-24 20:10:00|9484.4|9471.4|9493.9|9480.9|9494.9|9481.9|9482.9|9469.9|94
1585080900000|2020-03-24 20:15:00|9494.4|9481.4|9502.4|9489.4|9506.9|9493.9|9494.4|9481.4|279
1585081200000|2020-03-24 20:20:00|9502.9|9489.9|9510.4|9497.4|9510.9|9497.9|9499.9|9486.9|167
1585081500000|2020-03-24 20:25:00|9508.9|9495.9|9509.9|9496.9|9510.9|9497.9|9504.4|9491.4|132
1585081800000|2020-03-24 20:30:00|9510.4|9497.4|9508.4|9495.4|9512.9|9499.9|9504.4|9491.4|188
1585082100000|2020-03-24 20:35:00|9508.9|9495.9|9509.9|9496.9|9513.9|9500.9|9507.9|9494.9|141
1585082400000|2020-03-24 20:40:00|9510.4|9497.4|9516.9|9503.9|9516.9|9503.9|9509.4|9496.4|108
1585082700000|2020-03-24 20:45:00|9514.9|9501.9|9515.9|9502.9|9516.9|9503.9|9513.9|9500.9|134
1585083000000|2020-03-24 20:50:00|9516.4|9503.4|9519.9|9506.9|9519.9|9506.9|9515.4|9502.4|148
1585083300000|2020-03-24 20:55:00|9519.4|9506.4|9528.9|9515.9|9529.4|9516.4|9519.4|9506.4|226
1585083600000|2020-03-24 21:00:00|9536.1|9515.1|9527.5|9506.5|9540.8|9519.8|9522.5|9501.5|0
1585083900000|2020-03-24 21:05:00|9526.8|9505.8|9507.5|9486.5|9526.8|9505.8|9504.7|9483.7|0
1585084200000|2020-03-24 21:10:00|9508.1|9487.1|9511.2|9490.2|9516.9|9495.9|9506.4|9485.4|0
1585084500000|2020-03-24 21:15:00|9511.3|9490.3|9509|9488|9515.8|9494.8|9506.9|9485.9|0
1585084800000|2020-03-24 21:20:00|9509.1|9488.1|9506.7|9485.7|9509.5|9488.5|9505.3|9484.3|0
1585085100000|2020-03-24 21:25:00|9507.1|9486.1|9506.6|9485.6|9508.7|9487.7|9504.6|9483.6|0
1585085400000|2020-03-24 21:30:00|9505.6|9484.6|9500.6|9479.6|9505.8|9484.8|9500.6|9479.6|0
1585085700000|2020-03-24 21:35:00|9500.9|9479.9|9500.5|9479.5|9503.9|9482.9|9500|9479|0
1585086000000|2020-03-24 21:40:00|9500.9|9479.9|9507.5|9486.5|9507.5|9486.5|9498.8|9477.8|0
1585086300000|2020-03-24 21:45:00|9511.2|9490.2|9511.2|9490.2|9518.4|9497.4|9511.1|9490.1|0
1585086600000|2020-03-24 21:50:00|9514.2|9493.2|9516.8|9495.8|9517.2|9496.2|9511.2|9490.2|0
1585086900000|2020-03-24 21:55:00|9514.6|9493.6|9527.6|9506.6|9527.6|9506.6|9514.1|9493.1|0
1585087200000|2020-03-24 22:00:00|9539|9518|9521.1|9500.1|9539|9518|9491.3|9470.3|0
1585087500000|2020-03-24 22:05:00|9523.8|9502.8|9554.8|9533.8|9560.2|9539.2|9521.1|9500.1|0
1585087800000|2020-03-24 22:10:00|9555.2|9534.2|9563.9|9542.9|9574.5|9553.5|9544.3|9523.3|0
1585088100000|2020-03-24 22:15:00|9564.3|9543.3|9564.3|9543.3|9567|9546|9553.1|9532.1|0
1585088400000|2020-03-24 22:20:00|9564.7|9543.7|9574.6|9553.6|9574.6|9553.6|9555.1|9534.1|0
1585088700000|2020-03-24 22:25:00|9575|9554|9591.4|9570.4|9605.7|9584.7|9575|9554|0
1585089000000|2020-03-24 22:30:00|9594.1|9573.1|9614.8|9593.8|9628.3|9607.3|9594.1|9573.1|0
1585089300000|2020-03-24 22:35:00|9615.5|9594.5|9594.1|9573.1|9622.1|9601.1|9585.6|9564.6|0
1585089600000|2020-03-24 22:40:00|9593.7|9572.7|9583.2|9562.2|9594.4|9573.4|9573.5|9552.5|0
1585089900000|2020-03-24 22:45:00|9582.4|9561.4|9599.5|9578.5|9606.4|9585.4|9582.4|9561.4|0
1585090200000|2020-03-24 22:50:00|9599.1|9578.1|9612.8|9591.8|9617.1|9596.1|9585.5|9564.5|0
1585090500000|2020-03-24 22:55:00|9613.2|9592.2|9589.2|9568.2|9617.1|9596.1|9585.3|9564.3|0
1585090800000|2020-03-24 23:00:00|9588.4|9567.4|9575.9|9554.9|9588.8|9567.8|9572.2|9551.2|0
1585091100000|2020-03-24 23:05:00|9577.8|9556.8|9557.7|9536.7|9580.1|9559.1|9549.4|9528.4|0
1585091400000|2020-03-24 23:10:00|9557.3|9536.3|9566.1|9545.1|9568.4|9547.4|9547.2|9526.2|0
1585091700000|2020-03-24 23:15:00|9566.5|9545.5|9521.8|9500.8|9573.7|9552.7|9519.1|9498.1|0
1585092000000|2020-03-24 23:20:00|9522.9|9501.9|9527|9506|9545.2|9524.2|9522.2|9501.2|0
1585092300000|2020-03-24 23:25:00|9526.6|9505.6|9536.2|9515.2|9537|9516|9512.6|9491.6|0
1585092600000|2020-03-24 23:30:00|9540.5|9519.5|9517.3|9496.3|9540.5|9519.5|9515|9494|0
1585092900000|2020-03-24 23:35:00|9517.7|9496.7|9512.6|9491.6|9529.7|9508.7|9507.6|9486.6|0
1585093200000|2020-03-24 23:40:00|9513|9492|9489.9|9468.9|9517.7|9496.7|9485.4|9464.4|0
1585093500000|2020-03-24 23:45:00|9490.7|9469.7|9479|9458|9496.1|9475.1|9452.7|9431.7|0
1585093800000|2020-03-24 23:50:00|9481|9460|9458.6|9437.6|9493.4|9472.4|9457.8|9436.8|0
1585094100000|2020-03-24 23:55:00|9458.9|9437.9|9481|9460|9485.2|9464.2|9452.7|9431.7|0
1585094400000|2020-03-25 00:00:00|9480.6|9459.6|9477.5|9456.5|9485.6|9464.6|9461.2|9440.2|0
1585094700000|2020-03-25 00:05:00|9477.1|9456.1|9461.5|9440.5|9481.4|9460.4|9444.4|9423.4|0
1585095000000|2020-03-25 00:10:00|9456|9435|9476.2|9455.2|9483.9|9462.9|9452.6|9431.6|0
1585095300000|2020-03-25 00:15:00|9477.7|9456.7|9496.8|9475.8|9502.4|9481.4|9469.6|9448.6|0
1585095600000|2020-03-25 00:20:00|9495.9|9474.9|9507.4|9486.4|9522.8|9501.8|9495.4|9474.4|0
1585095900000|2020-03-25 00:25:00|9508.3|9487.3|9476.9|9455.9|9516.5|9495.5|9475.6|9454.6|0
1585096200000|2020-03-25 00:30:00|9477.1|9456.1|9494.7|9473.7|9512.7|9491.7|9463.2|9442.2|0
1585096500000|2020-03-25 00:35:00|9493.8|9472.8|9458.2|9437.2|9496.9|9475.9|9458.2|9437.2|0
1585096800000|2020-03-25 00:40:00|9457.3|9436.3|9437.4|9416.4|9474.1|9453.1|9432.1|9411.1|0
1585097100000|2020-03-25 00:45:00|9435.6|9414.6|9457|9446|9485.5|9474.5|9435.6|9414.6|6782
1585097400000|2020-03-25 00:50:00|9456.5|9445.5|9482.5|9471.5|9496.5|9485.5|9449.5|9438.5|4214
1585097700000|2020-03-25 00:55:00|9483|9472|9519|9508|9519|9508|9473|9462|4135
1585098000000|2020-03-25 01:00:00|9518.5|9507.5|9575|9564|9579.5|9568.5|9508.5|9497.5|8967
1585098300000|2020-03-25 01:05:00|9570.5|9559.5|9613.5|9602.5|9623.5|9612.5|9570.5|9559.5|6404
1585098600000|2020-03-25 01:10:00|9612|9601|9589.5|9578.5|9615.5|9604.5|9582.5|9571.5|3711
1585098900000|2020-03-25 01:15:00|9589|9578|9566.5|9555.5|9592|9581|9542|9531|5328
1585099200000|2020-03-25 01:20:00|9567|9556|9588.5|9577.5|9588.5|9577.5|9549|9538|3150
1585099500000|2020-03-25 01:25:00|9589|9578|9606|9595|9617.5|9606.5|9588|9577|4572
1585099800000|2020-03-25 01:30:00|9605|9594|9653.5|9642.5|9667.5|9656.5|9605|9594|8560
1585100100000|2020-03-25 01:35:00|9655|9644|9649.5|9638.5|9655|9644|9628.5|9617.5|3876
1585100400000|2020-03-25 01:40:00|9650|9639|9675|9664|9675.5|9664.5|9647|9636|5037
1585100700000|2020-03-25 01:45:00|9675.5|9664.5|9664|9653|9684|9673|9640|9629|4863
1585101000000|2020-03-25 01:50:00|9662.5|9651.5|9686|9675|9694|9683|9656|9645|4573
1585101300000|2020-03-25 01:55:00|9686.5|9675.5|9651.5|9640.5|9690|9679|9650.5|9639.5|4458
1585101600000|2020-03-25 02:00:00|9652.5|9641.5|9672.5|9661.5|9675.5|9664.5|9644|9633|4085
1585101900000|2020-03-25 02:05:00|9674.5|9663.5|9635|9624|9679.5|9668.5|9635|9624|3310
1585102200000|2020-03-25 02:10:00|9634|9623|9610|9599|9634|9623|9603|9592|4705
1585102500000|2020-03-25 02:15:00|9611.5|9600.5|9647.5|9636.5|9647.5|9636.5|9610|9599|2423
1585102800000|2020-03-25 02:20:00|9646.5|9635.5|9611|9600|9647|9636|9608.5|9597.5|2108
1585103100000|2020-03-25 02:25:00|9612|9601|9595.5|9584.5|9625.5|9614.5|9593.5|9582.5|2572
1585103400000|2020-03-25 02:30:00|9597.5|9586.5|9572.5|9561.5|9600|9589|9565.5|9554.5|5351
1585103700000|2020-03-25 02:35:00|9573.5|9562.5|9589.5|9578.5|9593.5|9582.5|9568.5|9557.5|3601
1585104000000|2020-03-25 02:40:00|9588|9577|9599.5|9588.5|9608|9597|9588|9577|2301
1585104300000|2020-03-25 02:45:00|9600.5|9589.5|9587.5|9576.5|9606.5|9595.5|9573|9562|2225
1585104600000|2020-03-25 02:50:00|9586.5|9575.5|9624|9613|9624|9613|9585|9574|3114
1585104900000|2020-03-25 02:55:00|9624.5|9613.5|9630|9619|9635|9624|9618|9607|2305
1585105200000|2020-03-25 03:00:00|9631|9620|9631.5|9620.5|9634.5|9623.5|9616.5|9605.5|1653
1585105500000|2020-03-25 03:05:00|9632.5|9621.5|9646.5|9635.5|9651|9640|9632.5|9621.5|2610
1585105800000|2020-03-25 03:10:00|9647.5|9636.5|9614.5|9603.5|9649|9638|9613.5|9602.5|2136
1585106100000|2020-03-25 03:15:00|9615.5|9604.5|9622.5|9611.5|9624|9613|9612.5|9601.5|1397
1585106400000|2020-03-25 03:20:00|9623|9612|9608|9597|9623.5|9612.5|9602.5|9591.5|1695
1585106700000|2020-03-25 03:25:00|9607.5|9596.5|9610|9599|9616.5|9605.5|9596.5|9585.5|1356
1585107000000|2020-03-25 03:30:00|9611|9600|9604.5|9593.5|9623.5|9612.5|9600.5|9589.5|1426
1585107300000|2020-03-25 03:35:00|9605|9594|9617|9606|9617|9606|9599.5|9588.5|1082
1585107600000|2020-03-25 03:40:00|9617.5|9606.5|9614|9603|9621.5|9610.5|9614|9603|763
1585107900000|2020-03-25 03:45:00|9614.5|9603.5|9634|9623|9634|9623|9607|9596|1275
1585108200000|2020-03-25 03:50:00|9633.5|9622.5|9626.5|9615.5|9641.5|9630.5|9626.5|9615.5|1374
1585108500000|2020-03-25 03:55:00|9627|9616|9641.5|9630.5|9644.5|9633.5|9625.5|9614.5|1172
1585108800000|2020-03-25 04:00:00|9642|9631|9632|9621|9644.5|9633.5|9627|9616|1078
1585109100000|2020-03-25 04:05:00|9631.5|9620.5|9641|9630|9641.5|9630.5|9627.5|9616.5|601
1585109400000|2020-03-25 04:10:00|9641.5|9630.5|9643.5|9632.5|9644.5|9633.5|9635|9624|732
1585109700000|2020-03-25 04:15:00|9643|9632|9620.5|9609.5|9644.5|9633.5|9620|9609|962
1585110000000|2020-03-25 04:20:00|9619.5|9608.5|9598|9587|9621.5|9610.5|9593|9582|1866
1585110300000|2020-03-25 04:25:00|9598.5|9587.5|9577.5|9566.5|9606.5|9595.5|9574.5|9563.5|2308
1585110600000|2020-03-25 04:30:00|9576|9565|9546.5|9535.5|9581.5|9570.5|9537|9526|4627
1585110900000|2020-03-25 04:35:00|9547.5|9536.5|9545.5|9534.5|9560.5|9549.5|9539.5|9528.5|2289
1585111200000|2020-03-25 04:40:00|9545|9534|9499.5|9488.5|9554|9543|9499.5|9488.5|4043
1585111500000|2020-03-25 04:45:00|9494|9483|9492.5|9481.5|9516|9505|9479.5|9468.5|4220
1585111800000|2020-03-25 04:50:00|9493|9482|9510|9499|9518.5|9507.5|9487.5|9476.5|2473
1585112100000|2020-03-25 04:55:00|9510.5|9499.5|9548.5|9537.5|9577|9566|9496.5|9485.5|5168
1585112400000|2020-03-25 05:00:00|9553|9542|9571|9560|9572.5|9561.5|9533|9522|6203
1585112700000|2020-03-25 05:05:00|9570.5|9559.5|9579|9568|9595.5|9584.5|9563|9552|4703
1585113000000|2020-03-25 05:10:00|9580|9569|9542.5|9531.5|9591.5|9580.5|9540|9529|4013
1585113300000|2020-03-25 05:15:00|9543.5|9532.5|9508.5|9497.5|9556.5|9545.5|9508.5|9497.5|4007
1585113600000|2020-03-25 05:20:00|9508|9497|9553|9542|9555|9544|9508|9497|4256
1585113900000|2020-03-25 05:25:00|9553.5|9542.5|9605.5|9594.5|9606|9595|9534.5|9523.5|5193
1585114200000|2020-03-25 05:30:00|9604.9|9593.9|9617.9|9606.9|9622.4|9611.4|9594.4|9583.4|4932
1585114500000|2020-03-25 05:35:00|9615.4|9604.4|9648.9|9637.9|9657.9|9646.9|9610.4|9599.4|4910
1585114800000|2020-03-25 05:40:00|9648.4|9637.4|9654.9|9643.9|9667.9|9656.9|9647.9|9636.9|4774
1585115100000|2020-03-25 05:45:00|9664.5|9643.5|9665.7|9644.7|9681|9660|9650.1|9629.1|1
1585115400000|2020-03-25 05:50:00|9664.8|9643.8|9690.5|9669.5|9706.1|9685.1|9662.7|9641.7|0
1585115700000|2020-03-25 05:55:00|9691.1|9670.1|9731.4|9710.4|9733.4|9712.4|9688.1|9667.1|0
1585116000000|2020-03-25 06:00:00|9730.5|9709.5|9720.2|9699.2|9769.5|9748.5|9695.1|9674.1|0
1585116300000|2020-03-25 06:05:00|9722|9701|9695.5|9674.5|9726.5|9705.5|9681.3|9660.3|0
1585116600000|2020-03-25 06:10:00|9695.7|9674.7|9687.9|9666.9|9714.1|9693.1|9674.3|9653.3|0
1585116900000|2020-03-25 06:15:00|9688.3|9667.3|9675.6|9654.6|9692.9|9671.9|9662.9|9641.9|0
1585117200000|2020-03-25 06:20:00|9675.8|9654.8|9685.2|9664.2|9685.2|9664.2|9670.2|9649.2|0
1585117500000|2020-03-25 06:25:00|9685.5|9664.5|9712.2|9691.2|9712.4|9691.4|9683.4|9662.4|0
1585117800000|2020-03-25 06:30:00|9712.5|9691.5|9706|9685|9717.2|9696.2|9706|9685|0
1585118100000|2020-03-25 06:35:00|9705.9|9684.9|9700|9679|9705.9|9684.9|9689.8|9668.8|0
1585118400000|2020-03-25 06:40:00|9700.2|9679.2|9733.2|9712.2|9737.6|9716.6|9700.1|9679.1|0
1585118700000|2020-03-25 06:45:00|9732.9|9711.9|9730.2|9709.2|9736.9|9715.9|9721.4|9700.4|0
1585119000000|2020-03-25 06:50:00|9730.3|9709.3|9720.3|9699.3|9730.3|9709.3|9709.8|9688.8|0
1585119300000|2020-03-25 06:55:00|9720.6|9699.6|9717.8|9696.8|9724.9|9703.9|9704.5|9683.5|0
1585119600000|2020-03-25 07:00:00|9709.9|9696.9|9745.4|9732.4|9745.4|9732.4|9697.4|9684.4|2011
1585119900000|2020-03-25 07:05:00|9745.9|9732.9|9740.4|9727.4|9759.9|9746.9|9737.9|9724.9|1357
1585120200000|2020-03-25 07:10:00|9740.9|9727.9|9753.4|9740.4|9753.4|9740.4|9722.4|9709.4|803
1585120500000|2020-03-25 07:15:00|9752.4|9739.4|9727.9|9714.9|9754.9|9741.9|9727.9|9714.9|684
1585120800000|2020-03-25 07:20:00|9728.9|9715.9|9734.9|9721.9|9739.4|9726.4|9715.9|9702.9|792
1585121100000|2020-03-25 07:25:00|9734.4|9721.4|9751.9|9738.9|9756.4|9743.4|9733.9|9720.9|953
1585121400000|2020-03-25 07:30:00|9752.4|9739.4|9736.9|9723.9|9757.4|9744.4|9727.9|9714.9|969
1585121700000|2020-03-25 07:35:00|9736.4|9723.4|9754.9|9741.9|9756.9|9743.9|9732.9|9719.9|716
1585122000000|2020-03-25 07:40:00|9754.4|9741.4|9778.4|9765.4|9786.4|9773.4|9752.4|9739.4|1805
1585122300000|2020-03-25 07:45:00|9777.9|9764.9|9780.9|9767.9|9783.4|9770.4|9775.4|9762.4|694
1585122600000|2020-03-25 07:50:00|9779.9|9766.9|9800.4|9787.4|9803.4|9790.4|9774.9|9761.9|1096
1585122900000|2020-03-25 07:55:00|9799.9|9786.9|9792.9|9779.9|9801.9|9788.9|9782.4|9769.4|920
1585123200000|2020-03-25 08:00:00|9791.4|9778.4|9758.4|9745.4|9791.4|9778.4|9757.4|9744.4|1660
1585123500000|2020-03-25 08:05:00|9759.4|9746.4|9764.9|9751.9|9774.9|9761.9|9750.9|9737.9|863
1585123800000|2020-03-25 08:10:00|9764.4|9751.4|9778.4|9765.4|9781.9|9768.9|9759.4|9746.4|722
1585124100000|2020-03-25 08:15:00|9779.9|9766.9|9774.9|9761.9|9789.9|9776.9|9764.9|9751.9|795
1585124400000|2020-03-25 08:20:00|9776.9|9763.9|9782.4|9769.4|9783.4|9770.4|9772.4|9759.4|418
1585124700000|2020-03-25 08:25:00|9780.9|9767.9|9804.9|9791.9|9809.4|9796.4|9778.4|9765.4|983
1585125000000|2020-03-25 08:30:00|9805.9|9792.9|9806.4|9793.4|9814.4|9801.4|9800.4|9787.4|1023
1585125300000|2020-03-25 08:35:00|9806.9|9793.9|9786.4|9773.4|9807.4|9794.4|9783.4|9770.4|724
1585125600000|2020-03-25 08:40:00|9786.9|9773.9|9804.4|9791.4|9805.9|9792.9|9779.4|9766.4|628
1585125900000|2020-03-25 08:45:00|9804.9|9791.9|9796.4|9783.4|9806.4|9793.4|9791.9|9778.9|430
1585126200000|2020-03-25 08:50:00|9797.4|9784.4|9816.4|9803.4|9816.9|9803.9|9795.9|9782.9|688
1585126500000|2020-03-25 08:55:00|9815.9|9802.9|9817.4|9804.4|9828.4|9815.4|9812.9|9799.9|1066
1585126800000|2020-03-25 09:00:00|9817.9|9804.9|9820.4|9807.4|9823.9|9810.9|9806.4|9793.4|677
1585127100000|2020-03-25 09:05:00|9820.9|9807.9|9841.4|9828.4|9841.9|9828.9|9817.4|9804.4|825
1585127400000|2020-03-25 09:10:00|9840.9|9827.9|9836.4|9823.4|9843.9|9830.9|9829.9|9816.9|667
1585127700000|2020-03-25 09:15:00|9836.9|9823.9|9831.4|9818.4|9845.9|9832.9|9827.4|9814.4|696
1585128000000|2020-03-25 09:20:00|9830.9|9817.9|9840.9|9827.9|9844.4|9831.4|9824.9|9811.9|762
1585128300000|2020-03-25 09:25:00|9843.4|9830.4|9849.4|9836.4|9856.9|9843.9|9841.9|9828.9|1057
1585128600000|2020-03-25 09:30:00|9849.9|9836.9|9840.9|9827.9|9859.9|9846.9|9837.4|9824.4|797
1585128900000|2020-03-25 09:35:00|9841.9|9828.9|9844.9|9831.9|9846.4|9833.4|9836.4|9823.4|521
1585129200000|2020-03-25 09:40:00|9845.4|9832.4|9816.4|9803.4|9845.4|9832.4|9814.9|9801.9|1002
1585129500000|2020-03-25 09:45:00|9816.9|9803.9|9814.4|9801.4|9834.9|9821.9|9814.4|9801.4|822
1585129800000|2020-03-25 09:50:00|9815.9|9802.9|9803.9|9790.9|9815.9|9802.9|9797.4|9784.4|1179
1585130100000|2020-03-25 09:55:00|9804.4|9791.4|9820.9|9807.9|9823.9|9810.9|9793.4|9780.4|880
1585130400000|2020-03-25 10:00:00|9821.4|9808.4|9813.4|9800.4|9821.9|9808.9|9798.9|9785.9|574
1585130700000|2020-03-25 10:05:00|9812.9|9799.9|9790.9|9777.9|9813.4|9800.4|9783.4|9770.4|742
1585131000000|2020-03-25 10:10:00|9790.4|9777.4|9777.9|9764.9|9790.9|9777.9|9772.4|9759.4|1215
1585131300000|2020-03-25 10:15:00|9776.9|9763.9|9766.4|9753.4|9790.9|9777.9|9757.4|9744.4|1107
1585131600000|2020-03-25 10:20:00|9765.9|9752.9|9775.9|9762.9|9779.4|9766.4|9761.9|9748.9|988
1585131900000|2020-03-25 10:25:00|9774.9|9761.9|9752.9|9739.9|9776.4|9763.4|9744.9|9731.9|1207
1585132200000|2020-03-25 10:30:00|9751.9|9738.9|9750.9|9737.9|9770.9|9757.9|9749.9|9736.9|1018
1585132500000|2020-03-25 10:35:00|9750.4|9737.4|9734.9|9721.9|9750.4|9737.4|9716.9|9703.9|1971
1585132800000|2020-03-25 10:40:00|9736.4|9723.4|9705.4|9692.4|9737.4|9724.4|9679.9|9666.9|2415
1585133100000|2020-03-25 10:45:00|9705.9|9692.9|9685.9|9672.9|9705.9|9692.9|9662.9|9649.9|2092
1585133400000|2020-03-25 10:50:00|9687.4|9674.4|9629.9|9616.9|9690.9|9677.9|9613.4|9600.4|2315
1585133700000|2020-03-25 10:55:00|9630.9|9617.9|9595.9|9582.9|9637.4|9624.4|9588.9|9575.9|2440
1585134000000|2020-03-25 11:00:00|9595.4|9582.4|9647.9|9634.9|9659.9|9646.9|9589.4|9576.4|2200
1585134300000|2020-03-25 11:05:00|9647.4|9634.4|9654.9|9641.9|9698.9|9685.9|9644.4|9631.4|3017
1585134600000|2020-03-25 11:10:00|9653.4|9640.4|9650.9|9637.9|9666.4|9653.4|9624.9|9611.9|2242
1585134900000|2020-03-25 11:15:00|9651.9|9638.9|9654.9|9641.9|9676.4|9663.4|9637.9|9624.9|1646
1585135200000|2020-03-25 11:20:00|9654.4|9641.4|9680.9|9667.9|9683.4|9670.4|9644.9|9631.9|1268
1585135500000|2020-03-25 11:25:00|9682.9|9669.9|9674.9|9661.9|9695.4|9682.4|9669.4|9656.4|1330
1585135800000|2020-03-25 11:30:00|9675.9|9662.9|9606.4|9593.4|9682.9|9669.9|9606.4|9593.4|1999
1585136100000|2020-03-25 11:35:00|9608.4|9595.4|9626.9|9613.9|9632.9|9619.9|9605.9|9592.9|1387
1585136400000|2020-03-25 11:40:00|9626.4|9613.4|9646.9|9633.9|9663.9|9650.9|9622.9|9609.9|1420
1585136700000|2020-03-25 11:45:00|9648.9|9635.9|9644.9|9631.9|9654.9|9641.9|9622.4|9609.4|981
1585137000000|2020-03-25 11:50:00|9644.4|9631.4|9624.4|9611.4|9644.4|9631.4|9615.9|9602.9|948
1585137300000|2020-03-25 11:55:00|9626.9|9613.9|9651.9|9638.9|9651.9|9638.9|9615.4|9602.4|1170
1585137600000|2020-03-25 12:00:00|9653.4|9640.4|9678.4|9665.4|9679.9|9666.9|9639.9|9626.9|1736
1585137900000|2020-03-25 12:05:00|9678.9|9665.9|9671.4|9658.4|9687.4|9674.4|9660.9|9647.9|1105
1585138200000|2020-03-25 12:10:00|9671.9|9658.9|9664.9|9651.9|9678.9|9665.9|9650.9|9637.9|666
1585138500000|2020-03-25 12:15:00|9663.9|9650.9|9672.9|9659.9|9677.4|9664.4|9658.4|9645.4|481
1585138800000|2020-03-25 12:20:00|9673.4|9660.4|9656.9|9643.9|9687.9|9674.9|9650.9|9637.9|985
1585139100000|2020-03-25 12:25:00|9657.9|9644.9|9649.9|9636.9|9663.4|9650.4|9638.9|9625.9|733
1585139400000|2020-03-25 12:30:00|9652.4|9639.4|9667.9|9654.9|9674.9|9661.9|9651.9|9638.9|705
1585139700000|2020-03-25 12:35:00|9668.9|9655.9|9654.9|9641.9|9682.9|9669.9|9652.4|9639.4|770
1585140000000|2020-03-25 12:40:00|9655.9|9642.9|9670.9|9657.9|9674.9|9661.9|9655.9|9642.9|613
1585140300000|2020-03-25 12:45:00|9673.9|9660.9|9656.4|9643.4|9674.9|9661.9|9655.4|9642.4|588
1585140600000|2020-03-25 12:50:00|9655.9|9642.9|9668.4|9655.4|9670.4|9657.4|9655.4|9642.4|405
1585140900000|2020-03-25 12:55:00|9667.9|9654.9|9682.9|9669.9|9684.4|9671.4|9666.4|9653.4|705
1585141200000|2020-03-25 13:00:00|9682.4|9669.4|9667.4|9654.4|9683.9|9670.9|9660.4|9647.4|634
1585141500000|2020-03-25 13:05:00|9666.4|9653.4|9677.4|9664.4|9681.9|9668.9|9664.4|9651.4|391
1585141800000|2020-03-25 13:10:00|9677.9|9664.9|9735.4|9722.4|9742.4|9729.4|9677.4|9664.4|2286
1585142100000|2020-03-25 13:15:00|9735.9|9722.9|9731.4|9718.4|9741.4|9728.4|9714.4|9701.4|1480
1585142400000|2020-03-25 13:20:00|9732.4|9719.4|9722.9|9709.9|9738.9|9725.9|9718.4|9705.4|859
1585142700000|2020-03-25 13:25:00|9723.9|9710.9|9721.9|9708.9|9730.4|9717.4|9701.4|9688.4|1138
1585143000000|2020-03-25 13:30:00|9721.4|9708.4|9740.4|9727.4|9742.4|9729.4|9660.4|9647.4|4093
1585143300000|2020-03-25 13:35:00|9739.4|9726.4|9752.4|9739.4|9754.9|9741.9|9726.9|9713.9|2529
1585143600000|2020-03-25 13:40:00|9751.9|9738.9|9719.9|9706.9|9752.9|9739.9|9712.4|9699.4|2280
1585143900000|2020-03-25 13:45:00|9718.9|9705.9|9694.9|9681.9|9719.9|9706.9|9683.9|9670.9|1933
1585144200000|2020-03-25 13:50:00|9695.9|9682.9|9650.4|9637.4|9703.4|9690.4|9641.4|9628.4|2695
1585144500000|2020-03-25 13:55:00|9650.9|9637.9|9648.9|9635.9|9672.9|9659.9|9638.4|9625.4|2340
1585144800000|2020-03-25 14:00:00|9648.4|9635.4|9624.9|9611.9|9652.9|9639.9|9615.9|9602.9|2340
1585145100000|2020-03-25 14:05:00|9625.9|9612.9|9641.4|9628.4|9653.4|9640.4|9620.9|9607.9|1358
1585145400000|2020-03-25 14:10:00|9640.9|9627.9|9612.9|9599.9|9641.4|9628.4|9607.4|9594.4|1822
1585145700000|2020-03-25 14:15:00|9613.9|9600.9|9631.4|9618.4|9644.4|9631.4|9612.9|9599.9|1682
1585146000000|2020-03-25 14:20:00|9633.4|9620.4|9644.9|9631.9|9659.4|9646.4|9625.4|9612.4|1775
1585146300000|2020-03-25 14:25:00|9645.9|9632.9|9652.4|9639.4|9653.9|9640.9|9628.4|9615.4|1018
1585146600000|2020-03-25 14:30:00|9653.4|9640.4|9660.9|9647.9|9679.4|9666.4|9651.4|9638.4|2109
1585146900000|2020-03-25 14:35:00|9661.9|9648.9|9670.9|9657.9|9677.4|9664.4|9652.9|9639.9|892
1585147200000|2020-03-25 14:40:00|9669.9|9656.9|9663.9|9650.9|9685.4|9672.4|9657.9|9644.9|1135
1585147500000|2020-03-25 14:45:00|9664.4|9651.4|9646.9|9633.9|9673.4|9660.4|9637.4|9624.4|1416
1585147800000|2020-03-25 14:50:00|9647.4|9634.4|9651.9|9638.9|9670.4|9657.4|9642.9|9629.9|944
1585148100000|2020-03-25 14:55:00|9653.4|9640.4|9672.9|9659.9|9676.4|9663.4|9647.9|9634.9|938
1585148400000|2020-03-25 15:00:00|9673.9|9660.9|9673.9|9660.9|9682.9|9669.9|9663.4|9650.4|1066
1585148700000|2020-03-25 15:05:00|9674.4|9661.4|9689.4|9676.4|9694.9|9681.9|9669.9|9656.9|1023
1585149000000|2020-03-25 15:10:00|9687.9|9674.9|9670.4|9657.4|9689.9|9676.9|9667.4|9654.4|1054
1585149300000|2020-03-25 15:15:00|9669.4|9656.4|9672.4|9659.4|9679.4|9666.4|9655.4|9642.4|918
1585149600000|2020-03-25 15:20:00|9671.9|9658.9|9666.9|9653.9|9676.4|9663.4|9656.4|9643.4|737
1585149900000|2020-03-25 15:25:00|9667.9|9654.9|9669.9|9656.9|9694.9|9681.9|9663.9|9650.9|1211
1585150200000|2020-03-25 15:30:00|9668.4|9655.4|9671.4|9658.4|9676.4|9663.4|9659.4|9646.4|605
1585150500000|2020-03-25 15:35:00|9670.9|9657.9|9666.9|9653.9|9675.4|9662.4|9659.4|9646.4|556
1585150800000|2020-03-25 15:40:00|9667.9|9654.9|9664.9|9651.9|9676.4|9663.4|9659.9|9646.9|507
1585151100000|2020-03-25 15:45:00|9665.4|9652.4|9672.4|9659.4|9676.4|9663.4|9655.4|9642.4|795
1585151400000|2020-03-25 15:50:00|9673.4|9660.4|9664.4|9651.4|9678.4|9665.4|9662.4|9649.4|427
1585151700000|2020-03-25 15:55:00|9663.9|9650.9|9667.9|9654.9|9670.4|9657.4|9656.4|9643.4|489
1585152000000|2020-03-25 16:00:00|9666.9|9653.9|9707.4|9694.4|9713.9|9700.9|9666.9|9653.9|1343
1585152300000|2020-03-25 16:05:00|9707.9|9694.9|9692.4|9679.4|9711.4|9698.4|9692.4|9679.4|649
1585152600000|2020-03-25 16:10:00|9692.9|9679.9|9696.9|9683.9|9699.4|9686.4|9687.9|9674.9|465
1585152900000|2020-03-25 16:15:00|9696.4|9683.4|9701.4|9688.4|9710.4|9697.4|9692.9|9679.9|640
1585153200000|2020-03-25 16:20:00|9700.9|9687.9|9718.4|9705.4|9718.9|9705.9|9699.4|9686.4|544
1585153500000|2020-03-25 16:25:00|9718.9|9705.9|9730.9|9717.9|9750.9|9737.9|9718.9|9705.9|1439
1585153800000|2020-03-25 16:30:00|9730.4|9717.4|9727.4|9714.4|9732.4|9719.4|9710.4|9697.4|1182
1585154100000|2020-03-25 16:35:00|9729.4|9716.4|9734.4|9721.4|9734.4|9721.4|9713.4|9700.4|827
1585154400000|2020-03-25 16:40:00|9733.9|9720.9|9737.4|9724.4|9737.4|9724.4|9723.9|9710.9|348
1585154700000|2020-03-25 16:45:00|9736.9|9723.9|9753.9|9740.9|9763.4|9750.4|9734.9|9721.9|1464
1585155000000|2020-03-25 16:50:00|9752.9|9739.9|9737.9|9724.9|9764.4|9751.4|9734.9|9721.9|873
1585155300000|2020-03-25 16:55:00|9738.9|9725.9|9735.4|9722.4|9744.9|9731.9|9724.4|9711.4|656
1585155600000|2020-03-25 17:00:00|9735.9|9722.9|9744.4|9731.4|9755.4|9742.4|9727.4|9714.4|568
1585155900000|2020-03-25 17:05:00|9743.4|9730.4|9777.9|9764.9|9778.4|9765.4|9742.4|9729.4|965
1585156200000|2020-03-25 17:10:00|9778.4|9765.4|9770.4|9757.4|9778.4|9765.4|9760.9|9747.9|634
1585156500000|2020-03-25 17:15:00|9768.9|9755.9|9800.4|9787.4|9801.4|9788.4|9765.9|9752.9|852
1585156800000|2020-03-25 17:20:00|9799.9|9786.9|9796.9|9783.9|9805.9|9792.9|9794.4|9781.4|621
1585157100000|2020-03-25 17:25:00|9796.4|9783.4|9785.9|9772.9|9797.9|9784.9|9770.9|9757.9|670
1585157400000|2020-03-25 17:30:00|9786.4|9773.4|9795.9|9782.9|9795.9|9782.9|9775.9|9762.9|407
1585157700000|2020-03-25 17:35:00|9795.4|9782.4|9796.4|9783.4|9803.4|9790.4|9787.4|9774.4|423
1585158000000|2020-03-25 17:40:00|9796.9|9783.9|9807.9|9794.9|9812.9|9799.9|9793.4|9780.4|616
1585158300000|2020-03-25 17:45:00|9808.4|9795.4|9814.9|9801.9|9821.4|9808.4|9805.4|9792.4|708
1585158600000|2020-03-25 17:50:00|9815.4|9802.4|9810.9|9797.9|9825.4|9812.4|9809.4|9796.4|1067
1585158900000|2020-03-25 17:55:00|9810.4|9797.4|9803.9|9790.9|9817.9|9804.9|9799.4|9786.4|986
1585159200000|2020-03-25 18:00:00|9804.4|9791.4|9792.4|9779.4|9810.9|9797.9|9786.9|9773.9|840
1585159500000|2020-03-25 18:05:00|9793.4|9780.4|9766.4|9753.4|9794.9|9781.9|9750.4|9737.4|774
1585159800000|2020-03-25 18:10:00|9764.9|9751.9|9785.4|9772.4|9789.4|9776.4|9761.9|9748.9|595
1585160100000|2020-03-25 18:15:00|9784.9|9771.9|9787.9|9774.9|9789.4|9776.4|9772.4|9759.4|394
1585160400000|2020-03-25 18:20:00|9786.9|9773.9|9793.4|9780.4|9803.4|9790.4|9784.4|9771.4|460
1585160700000|2020-03-25 18:25:00|9792.9|9779.9|9785.9|9772.9|9797.9|9784.9|9775.4|9762.4|454
1585161000000|2020-03-25 18:30:00|9785.4|9772.4|9775.4|9762.4|9791.9|9778.9|9769.4|9756.4|398
1585161300000|2020-03-25 18:35:00|9775.9|9762.9|9791.9|9778.9|9799.4|9786.4|9768.4|9755.4|553
1585161600000|2020-03-25 18:40:00|9791.4|9778.4|9792.9|9779.9|9797.4|9784.4|9780.4|9767.4|427
1585161900000|2020-03-25 18:45:00|9794.4|9781.4|9807.9|9794.9|9811.4|9798.4|9792.9|9779.9|432
1585162200000|2020-03-25 18:50:00|9807.4|9794.4|9799.9|9786.9|9811.4|9798.4|9790.9|9777.9|326
1585162500000|2020-03-25 18:55:00|9800.9|9787.9|9834.4|9821.4|9836.4|9823.4|9797.9|9784.9|927
1585162800000|2020-03-25 19:00:00|9834.9|9821.9|9848.4|9835.4|9848.4|9835.4|9830.9|9817.9|473
1585163100000|2020-03-25 19:05:00|9848.9|9835.9|9831.9|9818.9|9849.4|9836.4|9828.4|9815.4|513
1585163400000|2020-03-25 19:10:00|9832.9|9819.9|9838.9|9825.9|9841.9|9828.9|9824.9|9811.9|349
1585163700000|2020-03-25 19:15:00|9841.9|9828.9|9844.4|9831.4|9851.4|9838.4|9841.9|9828.9|274
1585164000000|2020-03-25 19:20:00|9842.9|9829.9|9842.9|9829.9|9848.4|9835.4|9839.4|9826.4|137
1585164300000|2020-03-25 19:25:00|9842.4|9829.4|9832.4|9819.4|9846.4|9833.4|9820.4|9807.4|336
1585164600000|2020-03-25 19:30:00|9831.9|9818.9|9840.9|9827.9|9849.9|9836.9|9831.9|9818.9|189
1585164900000|2020-03-25 19:35:00|9840.4|9827.4|9842.4|9829.4|9853.4|9840.4|9839.4|9826.4|277
1585165200000|2020-03-25 19:40:00|9841.9|9828.9|9827.9|9814.9|9849.4|9836.4|9827.9|9814.9|221
1585165500000|2020-03-25 19:45:00|9827.4|9814.4|9794.4|9781.4|9829.4|9816.4|9790.9|9777.9|470
1585165800000|2020-03-25 19:50:00|9794.9|9781.9|9782.9|9769.9|9794.9|9781.9|9748.4|9735.4|656
1585166100000|2020-03-25 19:55:00|9783.9|9770.9|9777.4|9764.4|9794.9|9781.9|9756.9|9743.9|505
1585166400000|2020-03-25 20:00:00|9776.9|9763.9|9765.9|9752.9|9781.9|9768.9|9763.9|9750.9|305
1585166700000|2020-03-25 20:05:00|9766.4|9753.4|9762.4|9749.4|9766.9|9753.9|9755.4|9742.4|231
1585167000000|2020-03-25 20:10:00|9761.9|9748.9|9752.4|9739.4|9763.4|9750.4|9752.4|9739.4|172
1585167300000|2020-03-25 20:15:00|9751.9|9738.9|9728.4|9715.4|9751.9|9738.9|9727.4|9714.4|242
1585167600000|2020-03-25 20:20:00|9728.9|9715.9|9737.4|9724.4|9737.4|9724.4|9725.9|9712.9|96
1585167900000|2020-03-25 20:25:00|9737.9|9724.9|9740.4|9727.4|9755.4|9742.4|9737.4|9724.4|121
1585168200000|2020-03-25 20:30:00|9740.9|9727.9|9752.9|9739.9|9752.9|9739.9|9740.9|9727.9|89
1585168500000|2020-03-25 20:35:00|9751.9|9738.9|9733.4|9720.4|9754.9|9741.9|9732.9|9719.9|72
1585168800000|2020-03-25 20:40:00|9733.9|9720.9|9736.4|9723.4|9736.4|9723.4|9726.4|9713.4|80
1585169100000|2020-03-25 20:45:00|9735.9|9722.9|9740.4|9727.4|9740.4|9727.4|9734.9|9721.9|53
1585169400000|2020-03-25 20:50:00|9740.9|9727.9|9743.4|9730.4|9744.4|9731.4|9739.9|9726.9|96
1585169700000|2020-03-25 20:55:00|9743.9|9730.9|9744.4|9731.4|9746.4|9733.4|9743.4|9730.4|118
1585170000000|2020-03-25 21:00:00|9749.5|9728.5|9748.9|9727.9|9750.7|9729.7|9747|9726|0
1585170300000|2020-03-25 21:05:00|9750|9729|9745.7|9724.7|9750.4|9729.4|9745|9724|0
1585170600000|2020-03-25 21:10:00|9745.4|9724.4|9745.4|9724.4|9746.4|9725.4|9743.9|9722.9|0
1585170900000|2020-03-25 21:15:00|9744.8|9723.8|9743.3|9722.3|9745.4|9724.4|9742.5|9721.5|0
1585171200000|2020-03-25 21:20:00|9745|9724|9741|9720|9745.2|9724.2|9740|9719|0
1585171500000|2020-03-25 21:25:00|9740.1|9719.1|9741|9720|9742.6|9721.6|9736.8|9715.8|0
1585171800000|2020-03-25 21:30:00|9740.8|9719.8|9753.9|9732.9|9753.9|9732.9|9740|9719|0
1585172100000|2020-03-25 21:35:00|9754.9|9733.9|9747.9|9726.9|9758.3|9737.3|9747.2|9726.2|0
1585172400000|2020-03-25 21:40:00|9747.7|9726.7|9749.8|9728.8|9750.7|9729.7|9747.7|9726.7|0
1585172700000|2020-03-25 21:45:00|9751.8|9730.8|9748.6|9727.6|9751.8|9730.8|9746.6|9725.6|0
1585173000000|2020-03-25 21:50:00|9748.7|9727.7|9750.5|9729.5|9753.1|9732.1|9746.7|9725.7|0
1585173300000|2020-03-25 21:55:00|9750.7|9729.7|9755.1|9734.1|9755.1|9734.1|9750.4|9729.4|0
1585173600000|2020-03-25 22:00:00|9753.5|9732.5|9804.7|9783.7|9816.1|9795.1|9736.1|9715.1|0
1585173900000|2020-03-25 22:05:00|9805.1|9784.1|9783.1|9762.1|9819.2|9798.2|9779.2|9758.2|0
1585174200000|2020-03-25 22:10:00|9782.3|9761.3|9782.3|9761.3|9802.7|9781.7|9767.4|9746.4|0
1585174500000|2020-03-25 22:15:00|9783.9|9762.9|9793.2|9772.2|9798|9777|9781.6|9760.6|0
1585174800000|2020-03-25 22:20:00|9795.1|9774.1|9764.6|9743.6|9800.6|9779.6|9761.4|9740.4|0
1585175100000|2020-03-25 22:25:00|9765|9744|9759.1|9738.1|9768.5|9747.5|9749.3|9728.3|0
1585175400000|2020-03-25 22:30:00|9759.5|9738.5|9769.3|9748.3|9777.9|9756.9|9750.4|9729.4|0
1585175700000|2020-03-25 22:35:00|9769.7|9748.7|9777.9|9756.9|9786.9|9765.9|9769.7|9748.7|0
1585176000000|2020-03-25 22:40:00|9780.2|9759.2|9779.5|9758.5|9788.1|9767.1|9774.7|9753.7|0
1585176300000|2020-03-25 22:45:00|9780.2|9759.2|9768.5|9747.5|9781.4|9760.4|9768.1|9747.1|0
1585176600000|2020-03-25 22:50:00|9767.3|9746.3|9761|9740|9774|9753|9759.5|9738.5|0
1585176900000|2020-03-25 22:55:00|9761.8|9740.8|9768.5|9747.5|9770|9749|9761.4|9740.4|0
1585177200000|2020-03-25 23:00:00|9768.1|9747.1|9739.1|9718.1|9768.5|9747.5|9737.1|9716.1|0
1585177500000|2020-03-25 23:05:00|9739.5|9718.5|9745.7|9724.7|9749.7|9728.7|9739.1|9718.1|0
1585177800000|2020-03-25 23:10:00|9746.1|9725.1|9726|9705|9746.9|9725.9|9726|9705|0
1585178100000|2020-03-25 23:15:00|9724.4|9703.4|9717|9696|9730.8|9709.8|9710.4|9689.4|0
1585178400000|2020-03-25 23:20:00|9716.7|9695.7|9726.4|9705.4|9731.6|9710.6|9712.7|9691.7|0
1585178700000|2020-03-25 23:25:00|9726.9|9705.9|9735.5|9714.5|9745.3|9724.3|9726.9|9705.9|0
1585179000000|2020-03-25 23:30:00|9735.9|9714.9|9743.7|9722.7|9744.5|9723.5|9725.7|9704.7|0
1585179300000|2020-03-25 23:35:00|9744.9|9723.9|9743.4|9722.4|9756.7|9735.7|9734.7|9713.7|0
1585179600000|2020-03-25 23:40:00|9742.6|9721.6|9733.2|9712.2|9742.6|9721.6|9719|9698|0
1585179900000|2020-03-25 23:45:00|9733.9|9712.9|9753.1|9732.1|9757.1|9736.1|9732|9711|0
1585180200000|2020-03-25 23:50:00|9752|9731|9743.7|9722.7|9755.1|9734.1|9732.4|9711.4|0
1585180500000|2020-03-25 23:55:00|9743.4|9722.4|9753.9|9732.9|9756.7|9735.7|9740.6|9719.6|0
1585180800000|2020-03-26 00:00:00|9753.5|9732.5|9730.8|9709.8|9755.9|9734.9|9730|9709|0
1585181100000|2020-03-26 00:05:00|9732|9711|9752.4|9731.4|9753.2|9732.2|9730.8|9709.8|0
1585181400000|2020-03-26 00:10:00|9753.2|9732.2|9793.6|9772.6|9809.6|9788.6|9746.9|9725.9|0
1585181700000|2020-03-26 00:15:00|9793.9|9772.9|9803.4|9782.4|9803.4|9782.4|9768.6|9747.6|0
1585182000000|2020-03-26 00:20:00|9802.5|9781.5|9826.5|9805.5|9832.3|9811.3|9787.7|9766.7|0
1585182300000|2020-03-26 00:25:00|9825.6|9804.6|9834.1|9813.1|9854.4|9833.4|9812.7|9791.7|0
1585182600000|2020-03-26 00:30:00|9834.7|9813.7|9815.1|9794.1|9840.9|9819.9|9815.1|9794.1|0
1585182900000|2020-03-26 00:35:00|9814.3|9793.3|9816.4|9795.4|9822|9801|9795|9774|0
1585183200000|2020-03-26 00:40:00|9816|9795|9805|9784|9823.4|9802.4|9796.2|9775.2|0
1585183500000|2020-03-26 00:45:00|9733.6|9722.6|9689.1|9678.1|9744.1|9733.1|9688.1|9677.1|4442
1585183800000|2020-03-26 00:50:00|9688.1|9677.1|9721.1|9710.1|9721.1|9710.1|9681.1|9670.1|3002
1585184100000|2020-03-26 00:55:00|9722.1|9711.1|9675.1|9664.1|9722.1|9711.1|9670.6|9659.6|2783
1585184400000|2020-03-26 01:00:00|9674.1|9663.1|9590.6|9579.6|9674.1|9663.1|9588.6|9577.6|7837
1585184700000|2020-03-26 01:05:00|9587.1|9576.1|9540.6|9529.6|9612.6|9601.6|9536.1|9525.1|7300
1585185000000|2020-03-26 01:10:00|9541.1|9530.1|9546.6|9535.6|9578.1|9567.1|9528.1|9517.1|7072
1585185300000|2020-03-26 01:15:00|9544.6|9533.6|9553.6|9542.6|9558.1|9547.1|9527.1|9516.1|4967
1585185600000|2020-03-26 01:20:00|9554.6|9543.6|9508.1|9497.1|9554.6|9543.6|9502.1|9491.1|5922
1585185900000|2020-03-26 01:25:00|9509.1|9498.1|9499.1|9488.1|9527.6|9516.6|9481.6|9470.6|5303
1585186200000|2020-03-26 01:30:00|9497.1|9486.1|9513.6|9502.6|9543.1|9532.1|9494.1|9483.1|5052
1585186500000|2020-03-26 01:35:00|9512.6|9501.6|9595.6|9584.6|9604.1|9593.1|9512.6|9501.6|6873
1585186800000|2020-03-26 01:40:00|9595.1|9584.1|9607.6|9596.6|9613.1|9602.1|9586.1|9575.1|4753
1585187100000|2020-03-26 01:45:00|9611.1|9600.1|9562.6|9551.6|9621.1|9610.1|9562.6|9551.6|4656
1585187400000|2020-03-26 01:50:00|9561.6|9550.6|9610.6|9599.6|9610.6|9599.6|9560.6|9549.6|3337
1585187700000|2020-03-26 01:55:00|9611.1|9600.1|9587.1|9576.1|9620.1|9609.1|9579.6|9568.6|2959
1585188000000|2020-03-26 02:00:00|9588.1|9577.1|9575.6|9564.6|9596.6|9585.6|9559.1|9548.1|3012
1585188300000|2020-03-26 02:05:00|9577.6|9566.6|9536.1|9525.1|9595.6|9584.6|9528.6|9517.6|4198
1585188600000|2020-03-26 02:10:00|9537.1|9526.1|9520.1|9509.1|9548.6|9537.6|9511.1|9500.1|3097
1585188900000|2020-03-26 02:15:00|9519.1|9508.1|9555.1|9544.1|9578.6|9567.6|9517.6|9506.6|3917
1585189200000|2020-03-26 02:20:00|9555.6|9544.6|9577.1|9566.1|9598.6|9587.6|9554.1|9543.1|2936
1585189500000|2020-03-26 02:25:00|9577.6|9566.6|9585.1|9574.1|9589.6|9578.6|9564.6|9553.6|1618
1585189800000|2020-03-26 02:30:00|9586.1|9575.1|9572.6|9561.6|9595.1|9584.1|9572.6|9561.6|2020
1585190100000|2020-03-26 02:35:00|9570.1|9559.1|9604.6|9593.6|9613.6|9602.6|9552.1|9541.1|4019
1585190400000|2020-03-26 02:40:00|9603.6|9592.6|9597.6|9586.6|9611.6|9600.6|9593.6|9582.6|2591
1585190700000|2020-03-26 02:45:00|9598.1|9587.1|9638.6|9627.6|9640.1|9629.1|9598.1|9587.1|4079
1585191000000|2020-03-26 02:50:00|9639.1|9628.1|9609.1|9598.1|9640.6|9629.6|9607.1|9596.1|2281
1585191300000|2020-03-26 02:55:00|9607.6|9596.6|9647.1|9636.1|9654.1|9643.1|9595.6|9584.6|4024
1585191600000|2020-03-26 03:00:00|9647.6|9636.6|9675.6|9664.6|9682.1|9671.1|9647.6|9636.6|4926
1585191900000|2020-03-26 03:05:00|9674.1|9663.1|9690.1|9679.1|9697.6|9686.6|9662.6|9651.6|4127
1585192200000|2020-03-26 03:10:00|9690.6|9679.6|9671.6|9660.6|9695.6|9684.6|9669.6|9658.6|2632
1585192500000|2020-03-26 03:15:00|9672.6|9661.6|9674.1|9663.1|9680.6|9669.6|9659.1|9648.1|2683
1585192800000|2020-03-26 03:20:00|9674.6|9663.6|9638.1|9627.1|9688.6|9677.6|9636.1|9625.1|2919
1585193100000|2020-03-26 03:25:00|9639.1|9628.1|9651.6|9640.6|9668.6|9657.6|9634.6|9623.6|3146
1585193400000|2020-03-26 03:30:00|9651.1|9640.1|9616.1|9605.1|9657.6|9646.6|9613.6|9602.6|3347
1585193700000|2020-03-26 03:35:00|9617.6|9606.6|9640.6|9629.6|9642.1|9631.1|9610.6|9599.6|2202
1585194000000|2020-03-26 03:40:00|9640.1|9629.1|9663.1|9652.1|9667.1|9656.1|9639.6|9628.6|2142
1585194300000|2020-03-26 03:45:00|9664.6|9653.6|9681.6|9670.6|9681.6|9670.6|9663.1|9652.1|2029
1585194600000|2020-03-26 03:50:00|9682.6|9671.6|9692.6|9681.6|9694.6|9683.6|9674.6|9663.6|1919
1585194900000|2020-03-26 03:55:00|9694.1|9683.1|9672.6|9661.6|9696.1|9685.1|9666.6|9655.6|1934
1585195200000|2020-03-26 04:00:00|9672.1|9661.1|9650.6|9639.6|9683.6|9672.6|9648.6|9637.6|1718
1585195500000|2020-03-26 04:05:00|9651.1|9640.1|9686.6|9675.6|9688.1|9677.1|9649.6|9638.6|1882
1585195800000|2020-03-26 04:10:00|9686.1|9675.1|9694.6|9683.6|9722.1|9711.1|9685.1|9674.1|4074
1585196100000|2020-03-26 04:15:00|9695.1|9684.1|9673.1|9662.1|9697.6|9686.6|9662.6|9651.6|2701
1585196400000|2020-03-26 04:20:00|9672.6|9661.6|9671.6|9660.6|9672.6|9661.6|9645.6|9634.6|2299
1585196700000|2020-03-26 04:25:00|9672.1|9661.1|9689.6|9678.6|9692.6|9681.6|9664.6|9653.6|1507
1585197000000|2020-03-26 04:30:00|9690.1|9679.1|9667.6|9656.6|9690.1|9679.1|9667.6|9656.6|1219
1585197300000|2020-03-26 04:35:00|9668.1|9657.1|9694.6|9683.6|9694.6|9683.6|9667.6|9656.6|1433
1585197600000|2020-03-26 04:40:00|9695.1|9684.1|9703.6|9692.6|9705.6|9694.6|9686.6|9675.6|1790
1585197900000|2020-03-26 04:45:00|9704.6|9693.6|9684.1|9673.1|9706.1|9695.1|9671.1|9660.1|1689
1585198200000|2020-03-26 04:50:00|9683.6|9672.6|9678.1|9667.1|9684.1|9673.1|9668.1|9657.1|1087
1585198500000|2020-03-26 04:55:00|9679.6|9668.6|9680.6|9669.6|9694.6|9683.6|9678.6|9667.6|1365
1585198800000|2020-03-26 05:00:00|9681.6|9670.6|9674.6|9663.6|9684.1|9673.1|9656.6|9645.6|2343
1585199100000|2020-03-26 05:05:00|9673.1|9662.1|9677.1|9666.1|9679.6|9668.6|9651.6|9640.6|1871
1585199400000|2020-03-26 05:10:00|9676.6|9665.6|9672.1|9661.1|9680.1|9669.1|9666.6|9655.6|921
1585199700000|2020-03-26 05:15:00|9674.1|9663.1|9693.1|9682.1|9696.6|9685.6|9669.1|9658.1|1795
1585200000000|2020-03-26 05:20:00|9692.6|9681.6|9668.6|9657.6|9692.6|9681.6|9667.1|9656.1|1466
1585200300000|2020-03-26 05:25:00|9669.6|9658.6|9670.6|9659.6|9674.6|9663.6|9655.6|9644.6|1873
1585200600000|2020-03-26 05:30:00|9669.1|9658.1|9671.6|9660.6|9690.1|9679.1|9661.6|9650.6|2083
1585200900000|2020-03-26 05:35:00|9671.1|9660.1|9652.6|9641.6|9671.1|9660.1|9648.6|9637.6|2221
1585201200000|2020-03-26 05:40:00|9652.1|9641.1|9693.6|9682.6|9694.6|9683.6|9648.1|9637.1|3932
1585201500000|2020-03-26 05:45:00|9697.5|9676.5|9664.4|9643.4|9699.5|9678.5|9662.7|9641.7|2
1585201800000|2020-03-26 05:50:00|9665.8|9644.8|9636.4|9615.4|9674.6|9653.6|9636.4|9615.4|0
1585202100000|2020-03-26 05:55:00|9636.2|9615.2|9676.6|9655.6|9678.2|9657.2|9632.3|9611.3|0
1585202400000|2020-03-26 06:00:00|9677.4|9656.4|9663.8|9642.8|9691.6|9670.6|9660.6|9639.6|0
1585202700000|2020-03-26 06:05:00|9664|9643|9649.8|9628.8|9665.1|9644.1|9641.2|9620.2|0
1585203000000|2020-03-26 06:10:00|9650|9629|9645.5|9624.5|9661.8|9640.8|9636.8|9615.8|0
1585203300000|2020-03-26 06:15:00|9645.2|9624.2|9630|9609|9661.9|9640.9|9625.8|9604.8|0
1585203600000|2020-03-26 06:20:00|9629.9|9608.9|9639.6|9618.6|9640.4|9619.4|9620.6|9599.6|0
1585203900000|2020-03-26 06:25:00|9639.5|9618.5|9645.5|9624.5|9646.4|9625.4|9632.9|9611.9|0
1585204200000|2020-03-26 06:30:00|9645.4|9624.4|9662.4|9641.4|9662.4|9641.4|9642.2|9621.2|0
1585204500000|2020-03-26 06:35:00|9662.5|9641.5|9658.5|9637.5|9663.9|9642.9|9649.7|9628.7|0
1585204800000|2020-03-26 06:40:00|9658.6|9637.6|9648.2|9627.2|9660.8|9639.8|9644.2|9623.2|0
1585205100000|2020-03-26 06:45:00|9648.3|9627.3|9653|9632|9659.9|9638.9|9648.3|9627.3|0
1585205400000|2020-03-26 06:50:00|9653.1|9632.1|9646.7|9625.7|9657.9|9636.9|9646.5|9625.5|0
1585205700000|2020-03-26 06:55:00|9646.6|9625.6|9635.6|9614.6|9646.9|9625.9|9635.2|9614.2|0
1585206000000|2020-03-26 07:00:00|9629.1|9616.1|9607.6|9594.6|9630.1|9617.1|9594.1|9581.1|1567
1585206300000|2020-03-26 07:05:00|9607.1|9594.1|9636.6|9623.6|9636.6|9623.6|9606.1|9593.1|780
1585206600000|2020-03-26 07:10:00|9637.1|9624.1|9619.1|9606.1|9637.6|9624.6|9612.6|9599.6|671
1585206900000|2020-03-26 07:15:00|9619.6|9606.6|9606.1|9593.1|9625.6|9612.6|9606.1|9593.1|668
1585207200000|2020-03-26 07:20:00|9605.1|9592.1|9599.6|9586.6|9609.6|9596.6|9598.1|9585.1|663
1585207500000|2020-03-26 07:25:00|9599.1|9586.1|9615.6|9602.6|9625.6|9612.6|9599.1|9586.1|691
1585207800000|2020-03-26 07:30:00|9614.6|9601.6|9596.1|9583.1|9615.6|9602.6|9592.1|9579.1|1160
1585208100000|2020-03-26 07:35:00|9597.1|9584.1|9599.6|9586.6|9605.6|9592.6|9592.6|9579.6|693
1585208400000|2020-03-26 07:40:00|9599.1|9586.1|9609.6|9596.6|9613.1|9600.1|9598.1|9585.1|445
1585208700000|2020-03-26 07:45:00|9610.1|9597.1|9606.1|9593.1|9615.1|9602.1|9601.1|9588.1|506
1585209000000|2020-03-26 07:50:00|9606.6|9593.6|9593.1|9580.1|9607.6|9594.6|9592.1|9579.1|399
1585209300000|2020-03-26 07:55:00|9593.6|9580.6|9613.1|9600.1|9613.1|9600.1|9593.1|9580.1|597
1585209600000|2020-03-26 08:00:00|9611.6|9598.6|9622.6|9609.6|9626.1|9613.1|9603.6|9590.6|1032
1585209900000|2020-03-26 08:05:00|9622.1|9609.1|9618.6|9605.6|9632.1|9619.1|9618.6|9605.6|774
1585210200000|2020-03-26 08:10:00|9618.1|9605.1|9612.1|9599.1|9624.1|9611.1|9608.1|9595.1|540
1585210500000|2020-03-26 08:15:00|9612.6|9599.6|9604.6|9591.6|9621.1|9608.1|9601.6|9588.6|764
1585210800000|2020-03-26 08:20:00|9604.1|9591.1|9606.1|9593.1|9613.6|9600.6|9597.1|9584.1|577
1585211100000|2020-03-26 08:25:00|9607.1|9594.1|9609.6|9596.6|9615.1|9602.1|9598.1|9585.1|603
1585211400000|2020-03-26 08:30:00|9608.6|9595.6|9620.6|9607.6|9621.1|9608.1|9606.1|9593.1|663
1585211700000|2020-03-26 08:35:00|9621.1|9608.1|9611.6|9598.6|9622.6|9609.6|9606.1|9593.1|371
1585212000000|2020-03-26 08:40:00|9612.1|9599.1|9611.6|9598.6|9614.1|9601.1|9604.1|9591.1|412
1585212300000|2020-03-26 08:45:00|9611.1|9598.1|9616.1|9603.1|9618.6|9605.6|9607.6|9594.6|323
1585212600000|2020-03-26 08:50:00|9616.6|9603.6|9614.6|9601.6|9617.6|9604.6|9607.6|9594.6|221
1585212900000|2020-03-26 08:55:00|9615.1|9602.1|9624.1|9611.1|9625.1|9612.1|9608.1|9595.1|336
1585213200000|2020-03-26 09:00:00|9623.6|9610.6|9635.1|9622.1|9635.6|9622.6|9623.1|9610.1|654
1585213500000|2020-03-26 09:05:00|9634.1|9621.1|9624.1|9611.1|9636.1|9623.1|9621.6|9608.6|426
1585213800000|2020-03-26 09:10:00|9624.6|9611.6|9616.6|9603.6|9630.1|9617.1|9614.1|9601.1|568
1585214100000|2020-03-26 09:15:00|9615.1|9602.1|9619.6|9606.6|9622.1|9609.1|9612.6|9599.6|248
1585214400000|2020-03-26 09:20:00|9618.6|9605.6|9627.6|9614.6|9629.1|9616.1|9612.1|9599.1|421
1585214700000|2020-03-26 09:25:00|9627.1|9614.1|9616.1|9603.1|9628.6|9615.6|9616.1|9603.1|228
1585215000000|2020-03-26 09:30:00|9614.6|9601.6|9618.1|9605.1|9624.6|9611.6|9612.1|9599.1|438
1585215300000|2020-03-26 09:35:00|9617.6|9604.6|9617.1|9604.1|9620.1|9607.1|9608.6|9595.6|438
1585215600000|2020-03-26 09:40:00|9616.6|9603.6|9619.1|9606.1|9621.1|9608.1|9615.1|9602.1|200
1585215900000|2020-03-26 09:45:00|9619.6|9606.6|9629.1|9616.1|9629.1|9616.1|9616.1|9603.1|416
1585216200000|2020-03-26 09:50:00|9630.1|9617.1|9621.6|9608.6|9630.1|9617.1|9617.1|9604.1|309
1585216500000|2020-03-26 09:55:00|9622.1|9609.1|9627.1|9614.1|9627.1|9614.1|9618.1|9605.1|140
1585216800000|2020-03-26 10:00:00|9628.1|9615.1|9629.6|9616.6|9629.6|9616.6|9622.1|9609.1|250
1585217100000|2020-03-26 10:05:00|9630.1|9617.1|9632.1|9619.1|9636.1|9623.1|9627.1|9614.1|354
1585217400000|2020-03-26 10:10:00|9632.6|9619.6|9629.1|9616.1|9635.1|9622.1|9629.1|9616.1|277
1585217700000|2020-03-26 10:15:00|9629.6|9616.6|9629.1|9616.1|9630.6|9617.6|9622.1|9609.1|286
1585218000000|2020-03-26 10:20:00|9631.1|9618.1|9627.1|9614.1|9632.6|9619.6|9626.6|9613.6|131
1585218300000|2020-03-26 10:25:00|9627.6|9614.6|9634.1|9621.1|9635.6|9622.6|9626.1|9613.1|231
1585218600000|2020-03-26 10:30:00|9634.6|9621.6|9645.1|9632.1|9650.1|9637.1|9634.1|9621.1|729
1585218900000|2020-03-26 10:35:00|9646.1|9633.1|9671.1|9658.1|9671.1|9658.1|9645.1|9632.1|852
1585219200000|2020-03-26 10:40:00|9671.6|9658.6|9671.1|9658.1|9683.6|9670.6|9668.1|9655.1|901
1585219500000|2020-03-26 10:45:00|9670.1|9657.1|9672.1|9659.1|9676.1|9663.1|9662.6|9649.6|471
1585219800000|2020-03-26 10:50:00|9671.6|9658.6|9663.6|9650.6|9678.1|9665.1|9662.1|9649.1|436
1585220100000|2020-03-26 10:55:00|9663.1|9650.1|9662.6|9649.6|9664.1|9651.1|9655.1|9642.1|463
1585220400000|2020-03-26 11:00:00|9660.1|9647.1|9667.1|9654.1|9671.1|9658.1|9656.6|9643.6|349
1585220700000|2020-03-26 11:05:00|9666.1|9653.1|9662.1|9649.1|9666.6|9653.6|9657.1|9644.1|360
1585221000000|2020-03-26 11:10:00|9661.6|9648.6|9658.1|9645.1|9669.1|9656.1|9658.1|9645.1|200
1585221300000|2020-03-26 11:15:00|9658.6|9645.6|9660.6|9647.6|9668.1|9655.1|9657.1|9644.1|256
1585221600000|2020-03-26 11:20:00|9661.1|9648.1|9663.1|9650.1|9668.1|9655.1|9661.1|9648.1|195
1585221900000|2020-03-26 11:25:00|9664.6|9651.6|9657.6|9644.6|9667.6|9654.6|9657.1|9644.1|193
1585222200000|2020-03-26 11:30:00|9656.1|9643.1|9658.6|9645.6|9660.6|9647.6|9656.1|9643.1|206
1585222500000|2020-03-26 11:35:00|9657.6|9644.6|9661.6|9648.6|9662.1|9649.1|9654.1|9641.1|233
1585222800000|2020-03-26 11:40:00|9662.1|9649.1|9647.1|9634.1|9662.6|9649.6|9647.1|9634.1|273
1585223100000|2020-03-26 11:45:00|9647.6|9634.6|9628.6|9615.6|9647.6|9634.6|9627.6|9614.6|848
1585223400000|2020-03-26 11:50:00|9628.1|9615.1|9620.1|9607.1|9628.1|9615.1|9615.1|9602.1|861
1585223700000|2020-03-26 11:55:00|9621.1|9608.1|9617.1|9604.1|9626.6|9613.6|9611.1|9598.1|597
1585224000000|2020-03-26 12:00:00|9616.6|9603.6|9609.6|9596.6|9621.1|9608.1|9608.6|9595.6|602
1585224300000|2020-03-26 12:05:00|9609.1|9596.1|9602.6|9589.6|9610.6|9597.6|9601.1|9588.1|652
1585224600000|2020-03-26 12:10:00|9602.1|9589.1|9597.1|9584.1|9605.6|9592.6|9594.1|9581.1|909
1585224900000|2020-03-26 12:15:00|9596.6|9583.6|9606.6|9593.6|9612.6|9599.6|9581.1|9568.1|1207
1585225200000|2020-03-26 12:20:00|9606.1|9593.1|9596.1|9583.1|9612.1|9599.1|9596.1|9583.1|708
1585225500000|2020-03-26 12:25:00|9596.6|9583.6|9604.6|9591.6|9609.6|9596.6|9596.6|9583.6|540
1585225800000|2020-03-26 12:30:00|9602.1|9589.1|9624.6|9611.6|9658.1|9645.1|9593.1|9580.1|2928
1585226100000|2020-03-26 12:35:00|9625.6|9612.6|9638.1|9625.1|9646.1|9633.1|9620.6|9607.6|1105
1585226400000|2020-03-26 12:40:00|9639.6|9626.6|9628.1|9615.1|9651.6|9638.6|9627.1|9614.1|965
1585226700000|2020-03-26 12:45:00|9627.6|9614.6|9637.6|9624.6|9638.1|9625.1|9623.1|9610.1|761
1585227000000|2020-03-26 12:50:00|9637.1|9624.1|9637.1|9624.1|9652.6|9639.6|9633.6|9620.6|831
1585227300000|2020-03-26 12:55:00|9637.6|9624.6|9664.6|9651.6|9672.1|9659.1|9637.6|9624.6|1267
1585227600000|2020-03-26 13:00:00|9664.1|9651.1|9671.1|9658.1|9672.1|9659.1|9652.6|9639.6|845
1585227900000|2020-03-26 13:05:00|9671.6|9658.6|9676.6|9663.6|9681.1|9668.1|9662.6|9649.6|1136
1585228200000|2020-03-26 13:10:00|9677.6|9664.6|9669.6|9656.6|9679.1|9666.1|9656.1|9643.1|653
1585228500000|2020-03-26 13:15:00|9669.1|9656.1|9673.6|9660.6|9676.6|9663.6|9647.6|9634.6|1066
1585228800000|2020-03-26 13:20:00|9674.1|9661.1|9691.1|9678.1|9694.1|9681.1|9662.1|9649.1|1381
1585229100000|2020-03-26 13:25:00|9691.6|9678.6|9698.1|9685.1|9711.1|9698.1|9681.6|9668.6|1723
1585229400000|2020-03-26 13:30:00|9697.6|9684.6|9705.6|9692.6|9739.6|9726.6|9685.1|9672.1|2849
1585229700000|2020-03-26 13:35:00|9707.6|9694.6|9715.6|9702.6|9729.1|9716.1|9698.6|9685.6|1701
1585230000000|2020-03-26 13:40:00|9716.6|9703.6|9709.1|9696.1|9727.1|9714.1|9706.6|9693.6|1185
1585230300000|2020-03-26 13:45:00|9708.6|9695.6|9705.1|9692.1|9718.6|9705.6|9695.6|9682.6|1816
1585230600000|2020-03-26 13:50:00|9705.6|9692.6|9729.1|9716.1|9730.1|9717.1|9691.1|9678.1|1571
1585230900000|2020-03-26 13:55:00|9729.6|9716.6|9742.1|9729.1|9751.6|9738.6|9728.6|9715.6|1943
1585231200000|2020-03-26 14:00:00|9744.6|9731.6|9752.6|9739.6|9760.1|9747.1|9738.6|9725.6|1645
1585231500000|2020-03-26 14:05:00|9753.6|9740.6|9788.1|9775.1|9789.6|9776.6|9753.6|9740.6|1860
1585231800000|2020-03-26 14:10:00|9787.6|9774.6|9770.6|9757.6|9788.1|9775.1|9767.1|9754.1|1045
1585232100000|2020-03-26 14:15:00|9770.1|9757.1|9798.6|9785.6|9800.1|9787.1|9766.6|9753.6|1365
1585232400000|2020-03-26 14:20:00|9799.1|9786.1|9792.6|9779.6|9810.1|9797.1|9787.6|9774.6|1581
1585232700000|2020-03-26 14:25:00|9793.6|9780.6|9784.6|9771.6|9798.6|9785.6|9784.6|9771.6|914
1585233000000|2020-03-26 14:30:00|9786.6|9773.6|9819.1|9806.1|9820.1|9807.1|9786.6|9773.6|1344
1585233300000|2020-03-26 14:35:00|9819.6|9806.6|9796.6|9783.6|9820.1|9807.1|9796.1|9783.1|957
1585233600000|2020-03-26 14:40:00|9796.1|9783.1|9793.6|9780.6|9796.1|9783.1|9774.1|9761.1|1625
1585233900000|2020-03-26 14:45:00|9792.6|9779.6|9763.1|9750.1|9798.1|9785.1|9751.1|9738.1|1596
1585234200000|2020-03-26 14:50:00|9763.6|9750.6|9765.1|9752.1|9773.1|9760.1|9756.1|9743.1|884
1585234500000|2020-03-26 14:55:00|9764.1|9751.1|9776.6|9763.6|9780.1|9767.1|9759.6|9746.6|855
1585234800000|2020-03-26 15:00:00|9778.1|9765.1|9783.6|9770.6|9784.1|9771.1|9761.1|9748.1|847
1585235100000|2020-03-26 15:05:00|9782.6|9769.6|9773.1|9760.1|9791.1|9778.1|9770.1|9757.1|769
1585235400000|2020-03-26 15:10:00|9773.6|9760.6|9780.6|9767.6|9785.1|9772.1|9773.6|9760.6|425
1585235700000|2020-03-26 15:15:00|9781.6|9768.6|9806.1|9793.1|9806.6|9793.6|9780.6|9767.6|931
1585236000000|2020-03-26 15:20:00|9805.6|9792.6|9802.6|9789.6|9810.6|9797.6|9797.1|9784.1|587
1585236300000|2020-03-26 15:25:00|9803.1|9790.1|9803.6|9790.6|9808.1|9795.1|9793.6|9780.6|584
1585236600000|2020-03-26 15:30:00|9802.6|9789.6|9815.6|9802.6|9819.1|9806.1|9800.6|9787.6|815
1585236900000|2020-03-26 15:35:00|9816.1|9803.1|9810.6|9797.6|9817.1|9804.1|9803.1|9790.1|671
1585237200000|2020-03-26 15:40:00|9811.1|9798.1|9815.6|9802.6|9818.1|9805.1|9809.6|9796.6|551
1585237500000|2020-03-26 15:45:00|9814.6|9801.6|9801.1|9788.1|9815.6|9802.6|9788.1|9775.1|924
1585237800000|2020-03-26 15:50:00|9802.1|9789.1|9814.1|9801.1|9815.1|9802.1|9793.6|9780.6|666
1585238100000|2020-03-26 15:55:00|9813.1|9800.1|9809.1|9796.1|9814.1|9801.1|9801.6|9788.6|540
1585238400000|2020-03-26 16:00:00|9809.6|9796.6|9826.1|9813.1|9832.6|9819.6|9809.6|9796.6|1160
1585238700000|2020-03-26 16:05:00|9826.6|9813.6|9814.1|9801.1|9828.6|9815.6|9810.6|9797.6|451
1585239000000|2020-03-26 16:10:00|9813.6|9800.6|9795.1|9782.1|9815.1|9802.1|9790.6|9777.6|581
1585239300000|2020-03-26 16:15:00|9794.1|9781.1|9786.1|9773.1|9795.1|9782.1|9781.1|9768.1|677
1585239600000|2020-03-26 16:20:00|9787.1|9774.1|9800.1|9787.1|9804.1|9791.1|9783.1|9770.1|572
1585239900000|2020-03-26 16:25:00|9801.1|9788.1|9820.6|9807.6|9825.1|9812.1|9801.1|9788.1|1042
1585240200000|2020-03-26 16:30:00|9821.6|9808.6|9824.1|9811.1|9829.6|9816.6|9820.6|9807.6|573
1585240500000|2020-03-26 16:35:00|9822.6|9809.6|9814.6|9801.6|9826.1|9813.1|9805.6|9792.6|538
1585240800000|2020-03-26 16:40:00|9814.1|9801.1|9820.1|9807.1|9822.6|9809.6|9804.1|9791.1|407
1585241100000|2020-03-26 16:45:00|9819.1|9806.1|9819.1|9806.1|9821.1|9808.1|9805.6|9792.6|324
1585241400000|2020-03-26 16:50:00|9818.6|9805.6|9831.6|9818.6|9841.6|9828.6|9818.1|9805.1|890
1585241700000|2020-03-26 16:55:00|9831.1|9818.1|9841.1|9828.1|9843.1|9830.1|9826.6|9813.6|448
1585242000000|2020-03-26 17:00:00|9841.6|9828.6|9850.1|9837.1|9852.1|9839.1|9836.1|9823.1|881
1585242300000|2020-03-26 17:05:00|9850.6|9837.6|9809.6|9796.6|9850.6|9837.6|9806.1|9793.1|931
1585242600000|2020-03-26 17:10:00|9810.1|9797.1|9798.6|9785.6|9817.6|9804.6|9785.1|9772.1|1129
1585242900000|2020-03-26 17:15:00|9798.1|9785.1|9802.6|9789.6|9816.6|9803.6|9789.6|9776.6|689
1585243200000|2020-03-26 17:20:00|9803.6|9790.6|9795.6|9782.6|9804.6|9791.6|9781.1|9768.1|622
1585243500000|2020-03-26 17:25:00|9796.1|9783.1|9793.6|9780.6|9804.1|9791.1|9791.6|9778.6|377
1585243800000|2020-03-26 17:30:00|9793.1|9780.1|9784.6|9771.6|9798.6|9785.6|9768.1|9755.1|798
1585244100000|2020-03-26 17:35:00|9785.1|9772.1|9799.6|9786.6|9800.1|9787.1|9781.1|9768.1|434
1585244400000|2020-03-26 17:40:00|9800.1|9787.1|9810.6|9797.6|9812.6|9799.6|9793.1|9780.1|447
1585244700000|2020-03-26 17:45:00|9811.1|9798.1|9819.6|9806.6|9821.6|9808.6|9800.1|9787.1|411
1585245000000|2020-03-26 17:50:00|9820.1|9807.1|9814.6|9801.6|9823.6|9810.6|9809.6|9796.6|314
1585245300000|2020-03-26 17:55:00|9815.1|9802.1|9809.6|9796.6|9815.1|9802.1|9806.1|9793.1|276
1585245600000|2020-03-26 18:00:00|9810.1|9797.1|9820.6|9807.6|9824.1|9811.1|9808.1|9795.1|237
1585245900000|2020-03-26 18:05:00|9819.6|9806.6|9799.6|9786.6|9820.6|9807.6|9791.1|9778.1|319
1585246200000|2020-03-26 18:10:00|9800.1|9787.1|9797.6|9784.6|9810.6|9797.6|9789.6|9776.6|279
1585246500000|2020-03-26 18:15:00|9797.1|9784.1|9805.6|9792.6|9810.1|9797.1|9790.1|9777.1|277
1585246800000|2020-03-26 18:20:00|9803.6|9790.6|9806.1|9793.1|9816.1|9803.1|9800.1|9787.1|193
1585247100000|2020-03-26 18:25:00|9805.6|9792.6|9813.1|9800.1|9815.1|9802.1|9802.1|9789.1|148
1585247400000|2020-03-26 18:30:00|9814.6|9801.6|9829.1|9816.1|9837.6|9824.6|9814.1|9801.1|400
1585247700000|2020-03-26 18:35:00|9829.6|9816.6|9833.6|9820.6|9840.6|9827.6|9823.1|9810.1|325
1585248000000|2020-03-26 18:40:00|9834.1|9821.1|9824.6|9811.6|9838.1|9825.1|9823.6|9810.6|208
1585248300000|2020-03-26 18:45:00|9825.6|9812.6|9831.6|9818.6|9838.1|9825.1|9824.6|9811.6|153
1585248600000|2020-03-26 18:50:00|9832.1|9819.1|9835.6|9822.6|9841.1|9828.1|9831.1|9818.1|116
1585248900000|2020-03-26 18:55:00|9834.6|9821.6|9840.6|9827.6|9845.1|9832.1|9824.6|9811.6|322
1585249200000|2020-03-26 19:00:00|9840.1|9827.1|9843.6|9830.6|9843.6|9830.6|9835.1|9822.1|112
1585249500000|2020-03-26 19:05:00|9843.1|9830.1|9833.1|9820.1|9844.1|9831.1|9828.1|9815.1|173
1585249800000|2020-03-26 19:10:00|9833.6|9820.6|9831.6|9818.6|9836.6|9823.6|9826.6|9813.6|136
1585250100000|2020-03-26 19:15:00|9832.6|9819.6|9837.6|9824.6|9841.1|9828.1|9830.1|9817.1|94
1585250400000|2020-03-26 19:20:00|9836.6|9823.6|9836.6|9823.6|9844.1|9831.1|9836.1|9823.1|122
1585250700000|2020-03-26 19:25:00|9836.1|9823.1|9853.6|9840.6|9854.6|9841.6|9836.1|9823.1|331
1585251000000|2020-03-26 19:30:00|9854.6|9841.6|9872.6|9859.6|9876.1|9863.1|9852.6|9839.6|650
1585251300000|2020-03-26 19:35:00|9873.6|9860.6|9845.6|9832.6|9875.6|9862.6|9830.1|9817.1|460
1585251600000|2020-03-26 19:40:00|9847.1|9834.1|9837.6|9824.6|9853.1|9840.1|9836.1|9823.1|199
1585251900000|2020-03-26 19:45:00|9836.6|9823.6|9836.6|9823.6|9840.6|9827.6|9827.6|9814.6|243
1585252200000|2020-03-26 19:50:00|9836.1|9823.1|9883.6|9870.6|9886.6|9873.6|9836.1|9823.1|954
1585252500000|2020-03-26 19:55:00|9883.1|9870.1|9895.6|9882.6|9901.1|9888.1|9880.1|9867.1|747
1585252800000|2020-03-26 20:00:00|9896.1|9883.1|9890.1|9877.1|9900.6|9887.6|9889.6|9876.6|252
1585253100000|2020-03-26 20:05:00|9891.6|9878.6|9899.6|9886.6|9900.1|9887.1|9890.6|9877.6|109
1585253400000|2020-03-26 20:10:00|9900.1|9887.1|9901.6|9888.6|9902.1|9889.1|9897.6|9884.6|188
1585253700000|2020-03-26 20:15:00|9902.1|9889.1|9911.6|9898.6|9912.1|9899.1|9901.6|9888.6|163
1585254000000|2020-03-26 20:20:00|9912.1|9899.1|9913.1|9900.1|9914.1|9901.1|9911.1|9898.1|109
1585254300000|2020-03-26 20:25:00|9913.6|9900.6|9916.6|9903.6|9920.1|9907.1|9913.1|9900.1|156
1585254600000|2020-03-26 20:30:00|9917.1|9904.1|9928.1|9915.1|9928.1|9915.1|9916.6|9903.6|182
1585254900000|2020-03-26 20:35:00|9927.1|9914.1|9934.1|9921.1|9936.6|9923.6|9925.1|9912.1|187
1585255200000|2020-03-26 20:40:00|9933.1|9920.1|9910.1|9897.1|9933.1|9920.1|9909.1|9896.1|181
1585255500000|2020-03-26 20:45:00|9908.6|9895.6|9912.6|9899.6|9924.1|9911.1|9903.6|9890.6|206
1585255800000|2020-03-26 20:50:00|9913.1|9900.1|9919.6|9906.6|9920.1|9907.1|9909.6|9896.6|141
1585256100000|2020-03-26 20:55:00|9920.1|9907.1|9932.6|9919.6|9934.1|9921.1|9918.6|9905.6|204
1585256400000|2020-03-26 21:00:00|9937.6|9916.6|9936.1|9915.1|9939.8|9918.8|9935.1|9914.1|0
1585256700000|2020-03-26 21:05:00|9936.4|9915.4|9936.1|9915.1|9936.9|9915.9|9933.6|9912.6|0
1585257000000|2020-03-26 21:10:00|9936.8|9915.8|9933|9912|9936.9|9915.9|9931.6|9910.6|0
1585257300000|2020-03-26 21:15:00|9932.4|9911.4|9930.7|9909.7|9932.4|9911.4|9929.1|9908.1|0
1585257600000|2020-03-26 21:20:00|9930.3|9909.3|9930.7|9909.7|9933.3|9912.3|9926.5|9905.5|0
1585257900000|2020-03-26 21:25:00|9931.2|9910.2|9936.7|9915.7|9937.9|9916.9|9931.2|9910.2|0
1585258200000|2020-03-26 21:30:00|9936.9|9915.9|9940.5|9919.5|9944.3|9923.3|9936.5|9915.5|0
1585258500000|2020-03-26 21:35:00|9939.8|9918.8|9942.5|9921.5|9942.5|9921.5|9939.3|9918.3|0
1585258800000|2020-03-26 21:40:00|9942.6|9921.6|9937.7|9916.7|9942.6|9921.6|9935.6|9914.6|0
1585259100000|2020-03-26 21:45:00|9937.4|9916.4|9942|9921|9943.5|9922.5|9936.3|9915.3|0
1585259400000|2020-03-26 21:50:00|9942.5|9921.5|9939.3|9918.3|9944.5|9923.5|9937.8|9916.8|0
1585259700000|2020-03-26 21:55:00|9939.1|9918.1|9950.3|9929.3|9951.5|9930.5|9936.8|9915.8|0
1585260000000|2020-03-26 22:00:00|9960.2|9939.2|9937.6|9916.6|9962.5|9941.5|9927.1|9906.1|0
1585260300000|2020-03-26 22:05:00|9938.8|9917.8|9923.3|9902.3|9939.9|9918.9|9915|9894|0
1585260600000|2020-03-26 22:10:00|9924|9903|9932.3|9911.3|9932.3|9911.3|9913.1|9892.1|0
1585260900000|2020-03-26 22:15:00|9931.6|9910.6|9922.2|9901.2|9932.3|9911.3|9915.7|9894.7|0
1585261200000|2020-03-26 22:20:00|9921.4|9900.4|9912.4|9891.4|9922.2|9901.2|9908.2|9887.2|0
1585261500000|2020-03-26 22:25:00|9912|9891|9923.7|9902.7|9924.8|9903.8|9905.6|9884.6|0
1585261800000|2020-03-26 22:30:00|9924|9903|9929.3|9908.3|9938.8|9917.8|9920.3|9899.3|0
1585262100000|2020-03-26 22:35:00|9927.1|9906.1|9929|9908|9933.8|9912.8|9922.2|9901.2|0
1585262400000|2020-03-26 22:40:00|9929.3|9908.3|9914.5|9893.5|9932|9911|9912.2|9891.2|0
1585262700000|2020-03-26 22:45:00|9914.1|9893.1|9905.2|9884.2|9917.5|9896.5|9892.8|9871.8|0
1585263000000|2020-03-26 22:50:00|9904.5|9883.5|9898.8|9877.8|9906.8|9885.8|9895.1|9874.1|0
1585263300000|2020-03-26 22:55:00|9899.2|9878.2|9888.7|9867.7|9902.6|9881.6|9886|9865|0
1585263600000|2020-03-26 23:00:00|9889.1|9868.1|9892|9871|9896.5|9875.5|9887.2|9866.2|0
1585263900000|2020-03-26 23:05:00|9892.4|9871.4|9892.2|9871.2|9893.5|9872.5|9879.5|9858.5|0
1585264200000|2020-03-26 23:10:00|9891.1|9870.1|9897.1|9876.1|9900.5|9879.5|9891.1|9870.1|0
1585264500000|2020-03-26 23:15:00|9896.7|9875.7|9924.6|9903.6|9932.9|9911.9|9894.5|9873.5|0
1585264800000|2020-03-26 23:20:00|9924.3|9903.3|9930.7|9909.7|9930.7|9909.7|9919|9898|0
1585265100000|2020-03-26 23:25:00|9930.3|9909.3|9925.4|9904.4|9932.9|9911.9|9920.9|9899.9|0
1585265400000|2020-03-26 23:30:00|9925.8|9904.8|9912.6|9891.6|9925.8|9904.8|9908.1|9887.1|0
1585265700000|2020-03-26 23:35:00|9913.3|9892.3|9930.1|9909.1|9932.7|9911.7|9911.1|9890.1|0
1585266000000|2020-03-26 23:40:00|9929|9908|9939.2|9918.2|9950.2|9929.2|9928.6|9907.6|0
1585266300000|2020-03-26 23:45:00|9938.4|9917.4|9939.6|9918.6|9950.5|9929.5|9936.6|9915.6|0
1585266600000|2020-03-26 23:50:00|9939.2|9918.2|9940.3|9919.3|9944.5|9923.5|9932.1|9911.1|0
1585266900000|2020-03-26 23:55:00|9941.1|9920.1|9969.4|9948.4|9978.1|9957.1|9938.8|9917.8|0
1585267200000|2020-03-27 00:00:00|9969|9948|9977.7|9956.7|9978.4|9957.4|9957.3|9936.3|0
1585267500000|2020-03-27 00:05:00|9974.6|9953.6|9943.8|9922.8|9978.4|9957.4|9941.9|9920.9|0
1585267800000|2020-03-27 00:10:00|9944.2|9923.2|9933.4|9912.4|9949.5|9928.5|9930.8|9909.8|0
1585268100000|2020-03-27 00:15:00|9934.2|9913.2|9917.1|9896.1|9944.9|9923.9|9914.9|9893.9|0
1585268400000|2020-03-27 00:20:00|9916.9|9895.9|9905.5|9884.5|9922.1|9901.1|9903.1|9882.1|0
1585268700000|2020-03-27 00:25:00|9906.4|9885.4|9923.3|9902.3|9928.8|9907.8|9906.4|9885.4|0
1585269000000|2020-03-27 00:30:00|9924.2|9903.2|9929.8|9908.8|9935.7|9914.7|9918.4|9897.4|0
1585269300000|2020-03-27 00:35:00|9929.6|9908.6|9935.1|9914.1|9943.3|9922.3|9928|9907|0
1585269600000|2020-03-27 00:40:00|9935.3|9914.3|9934.8|9913.8|9946.5|9925.5|9923.6|9902.6|0
1585269900000|2020-03-27 00:45:00|9939|9928|9893.5|9882.5|9951|9940|9886|9875|6381
1585270200000|2020-03-27 00:50:00|9892.5|9881.5|9910|9899|9918|9907|9870.5|9859.5|3952
1585270500000|2020-03-27 00:55:00|9909|9898|9847.5|9836.5|9918.5|9907.5|9846.5|9835.5|5154
1585270800000|2020-03-27 01:00:00|9846.5|9835.5|9874|9863|9879.5|9868.5|9822|9811|6735
1585271100000|2020-03-27 01:05:00|9875|9864|9810|9799|9876|9865|9808.5|9797.5|5141
1585271400000|2020-03-27 01:10:00|9808.5|9797.5|9821|9810|9838|9827|9806|9795|4123
1585271700000|2020-03-27 01:15:00|9820|9809|9840.5|9829.5|9869|9858|9814.5|9803.5|5279
1585272000000|2020-03-27 01:20:00|9841|9830|9857.5|9846.5|9858.5|9847.5|9827|9816|2963
1585272300000|2020-03-27 01:25:00|9858|9847|9869.5|9858.5|9891|9880|9857|9846|4348
1585272600000|2020-03-27 01:30:00|9871|9860|9867.5|9856.5|9886|9875|9845.5|9834.5|4016
1585272900000|2020-03-27 01:35:00|9867|9856|9832.5|9821.5|9879|9868|9829|9818|4089
1585273200000|2020-03-27 01:40:00|9832|9821|9802|9791|9844|9833|9802|9791|3831
1585273500000|2020-03-27 01:45:00|9800|9789|9779|9768|9822|9811|9776|9765|5016
1585273800000|2020-03-27 01:50:00|9777|9766|9795.5|9784.5|9795.5|9784.5|9752.5|9741.5|4806
1585274100000|2020-03-27 01:55:00|9795|9784|9805|9794|9807|9796|9779.5|9768.5|3139
1585274400000|2020-03-27 02:00:00|9805.5|9794.5|9766.5|9755.5|9806.5|9795.5|9764.5|9753.5|3245
1585274700000|2020-03-27 02:05:00|9766|9755|9753|9742|9787|9776|9747|9736|3563
1585275000000|2020-03-27 02:10:00|9752|9741|9718|9707|9752.5|9741.5|9718|9707|4282
1585275300000|2020-03-27 02:15:00|9717.5|9706.5|9735.5|9724.5|9741|9730|9706.5|9695.5|4258
1585275600000|2020-03-27 02:20:00|9736|9725|9739.5|9728.5|9741|9730|9717.5|9706.5|2593
1585275900000|2020-03-27 02:25:00|9740|9729|9699|9688|9740|9729|9699|9688|3010
1585276200000|2020-03-27 02:30:00|9698.5|9687.5|9722|9711|9723.5|9712.5|9686.5|9675.5|4317
1585276500000|2020-03-27 02:35:00|9723|9712|9702|9691|9723|9712|9699|9688|1993
1585276800000|2020-03-27 02:40:00|9702.5|9691.5|9722|9711|9727.5|9716.5|9681|9670|3581
1585277100000|2020-03-27 02:45:00|9723|9712|9735|9724|9741|9730|9720|9709|3121
1585277400000|2020-03-27 02:50:00|9736|9725|9721.5|9710.5|9759|9748|9721|9710|3841
1585277700000|2020-03-27 02:55:00|9721|9710|9714|9703|9730|9719|9696|9685|2951
1585278000000|2020-03-27 03:00:00|9712|9701|9709|9698|9727|9716|9702|9691|2135
1585278300000|2020-03-27 03:05:00|9710.5|9699.5|9735|9724|9738|9727|9708.5|9697.5|2257
1585278600000|2020-03-27 03:10:00|9734.5|9723.5|9731|9720|9740|9729|9715|9704|2122
1585278900000|2020-03-27 03:15:00|9732.5|9721.5|9730|9719|9741|9730|9728|9717|1434
1585279200000|2020-03-27 03:20:00|9730.5|9719.5|9767|9756|9774|9763|9730|9719|3642
1585279500000|2020-03-27 03:25:00|9767.5|9756.5|9781.5|9770.5|9784|9773|9763|9752|2288
1585279800000|2020-03-27 03:30:00|9781|9770|9762|9751|9782|9771|9758|9747|2078
1585280100000|2020-03-27 03:35:00|9762.5|9751.5|9729|9718|9764|9753|9729|9718|2371
1585280400000|2020-03-27 03:40:00|9730|9719|9735|9724|9742|9731|9723|9712|1988
1585280700000|2020-03-27 03:45:00|9735.5|9724.5|9748|9737|9751|9740|9728|9717|1619
1585281000000|2020-03-27 03:50:00|9747|9736|9758|9747|9762|9751|9729|9718|1904
1585281300000|2020-03-27 03:55:00|9756.5|9745.5|9750|9739|9770|9759|9749.5|9738.5|1568
1585281600000|2020-03-27 04:00:00|9749.5|9738.5|9748|9737|9763.5|9752.5|9740|9729|1395
1585281900000|2020-03-27 04:05:00|9749|9738|9739.5|9728.5|9762.5|9751.5|9735|9724|1391
1585282200000|2020-03-27 04:10:00|9739|9728|9732.5|9721.5|9748.5|9737.5|9728|9717|1405
1585282500000|2020-03-27 04:15:00|9733|9722|9709|9698|9733|9722|9708.5|9697.5|1789
1585282800000|2020-03-27 04:20:00|9708|9697|9702|9691|9709|9698|9686|9675|2155
1585283100000|2020-03-27 04:25:00|9702.5|9691.5|9708|9697|9712|9701|9688|9677|1516
1585283400000|2020-03-27 04:30:00|9707.5|9696.5|9662.5|9651.5|9710|9699|9662.5|9651.5|3763
1585283700000|2020-03-27 04:35:00|9662|9651|9647|9636|9672|9661|9645|9634|2809
1585284000000|2020-03-27 04:40:00|9646|9635|9658|9647|9662|9651|9632|9621|3175
1585284300000|2020-03-27 04:45:00|9657|9646|9643|9632|9663|9652|9628|9617|2380
1585284600000|2020-03-27 04:50:00|9643.5|9632.5|9643.5|9632.5|9655.5|9644.5|9623.5|9612.5|2281
1585284900000|2020-03-27 04:55:00|9643|9632|9654.5|9643.5|9661|9650|9636.5|9625.5|1962
1585285200000|2020-03-27 05:00:00|9653|9642|9657|9646|9671.5|9660.5|9646|9635|2376
1585285500000|2020-03-27 05:05:00|9656|9645|9627|9616|9667.5|9656.5|9627|9616|2269
1585285800000|2020-03-27 05:10:00|9626|9615|9614.5|9603.5|9630.5|9619.5|9604|9593|2947
1585286100000|2020-03-27 05:15:00|9613.5|9602.5|9605.5|9594.5|9624|9613|9597|9586|2715
1585286400000|2020-03-27 05:20:00|9605|9594|9626|9615|9627.5|9616.5|9605|9594|1850
1585286700000|2020-03-27 05:25:00|9625.5|9614.5|9628.5|9617.5|9634.5|9623.5|9605|9594|2877
1585287000000|2020-03-27 05:30:00|9629|9618|9638|9627|9641|9630|9619.5|9608.5|2434
1585287300000|2020-03-27 05:35:00|9639|9628|9653|9642|9657|9646|9635|9624|2057
1585287600000|2020-03-27 05:40:00|9653.5|9642.5|9623.5|9612.5|9655.5|9644.5|9590.5|9579.5|6733
1585287900000|2020-03-27 05:45:00|9626.3|9605.3|9615.5|9594.5|9634.5|9613.5|9608.3|9587.3|5
1585288200000|2020-03-27 05:50:00|9615.7|9594.7|9629.9|9608.9|9630.8|9609.8|9615.5|9594.5|0
1585288500000|2020-03-27 05:55:00|9630.8|9609.8|9687.1|9666.1|9687.3|9666.3|9630.8|9609.8|0
1585288800000|2020-03-27 06:00:00|9686.2|9665.2|9725.5|9704.5|9731.6|9710.6|9666.3|9645.3|0
1585289100000|2020-03-27 06:05:00|9726.1|9705.1|9727.4|9706.4|9733.6|9712.6|9705.3|9684.3|0
1585289400000|2020-03-27 06:10:00|9726.5|9705.5|9690.6|9669.6|9728.9|9707.9|9688.2|9667.2|0
1585289700000|2020-03-27 06:15:00|9692.3|9671.3|9632.2|9611.2|9692.5|9671.5|9612.5|9591.5|0
1585290000000|2020-03-27 06:20:00|9632|9611|9630.7|9609.7|9636.5|9615.5|9622.9|9601.9|0
1585290300000|2020-03-27 06:25:00|9631|9610|9622.3|9601.3|9633.6|9612.6|9617|9596|0
1585290600000|2020-03-27 06:30:00|9622.5|9601.5|9621.8|9600.8|9635.1|9614.1|9621|9600|0
1585290900000|2020-03-27 06:35:00|9621.7|9600.7|9616.8|9595.8|9622.4|9601.4|9610.1|9589.1|0
1585291200000|2020-03-27 06:40:00|9616.5|9595.5|9601.3|9580.3|9618.4|9597.4|9601.3|9580.3|0
1585291500000|2020-03-27 06:45:00|9600.8|9579.8|9586.6|9565.6|9600.8|9579.8|9580.3|9559.3|0
1585291800000|2020-03-27 06:50:00|9586.9|9565.9|9600.6|9579.6|9601.5|9580.5|9586.4|9565.4|0
1585292100000|2020-03-27 06:55:00|9600.4|9579.4|9595|9574|9602.6|9581.6|9592.2|9571.2|0
1585292400000|2020-03-27 07:00:00|9595.7|9574.7|9631|9618|9663.5|9650.5|9595.7|9574.7|986
1585292700000|2020-03-27 07:05:00|9630|9617|9624.5|9611.5|9637.5|9624.5|9618|9605|666
1585293000000|2020-03-27 07:10:00|9624|9611|9610|9597|9630|9617|9598|9585|814
1585293300000|2020-03-27 07:15:00|9610.5|9597.5|9616.5|9603.5|9623|9610|9608|9595|605
1585293600000|2020-03-27 07:20:00|9616|9603|9623.5|9610.5|9627.5|9614.5|9610|9597|532
1585293900000|2020-03-27 07:25:00|9622.5|9609.5|9630|9617|9632|9619|9622|9609|416
1585294200000|2020-03-27 07:30:00|9629|9616|9626|9613|9640|9627|9623.5|9610.5|637
1585294500000|2020-03-27 07:35:00|9625.5|9612.5|9621.5|9608.5|9632|9619|9617|9604|571
1585294800000|2020-03-27 07:40:00|9622|9609|9626.5|9613.5|9629.5|9616.5|9620|9607|205
1585295100000|2020-03-27 07:45:00|9626|9613|9621|9608|9636.5|9623.5|9619|9606|478
1585295400000|2020-03-27 07:50:00|9623|9610|9621.5|9608.5|9628|9615|9618|9605|333
1585295700000|2020-03-27 07:55:00|9621|9608|9615|9602|9622|9609|9609|9596|618
1585296000000|2020-03-27 08:00:00|9614|9601|9625|9612|9626|9613|9607|9594|579
1585296300000|2020-03-27 08:05:00|9624.5|9611.5|9625.5|9612.5|9629.5|9616.5|9618.5|9605.5|491
1585296600000|2020-03-27 08:10:00|9625|9612|9624.5|9611.5|9629|9616|9616.5|9603.5|356
1585296900000|2020-03-27 08:15:00|9625|9612|9622|9609|9630|9617|9613|9600|380
1585297200000|2020-03-27 08:20:00|9619|9606|9623.5|9610.5|9624|9611|9614|9601|245
1585297500000|2020-03-27 08:25:00|9623|9610|9629|9616|9629|9616|9616|9603|338
1585297800000|2020-03-27 08:30:00|9629.5|9616.5|9623|9610|9629.5|9616.5|9618|9605|264
1585298100000|2020-03-27 08:35:00|9623.5|9610.5|9621.5|9608.5|9626|9613|9618.5|9605.5|194
1585298400000|2020-03-27 08:40:00|9622|9609|9621.5|9608.5|9627|9614|9618|9605|159
1585298700000|2020-03-27 08:45:00|9622|9609|9622.5|9609.5|9626|9613|9619|9606|120
1585299000000|2020-03-27 08:50:00|9623|9610|9617.5|9604.5|9623|9610|9617|9604|200
1585299300000|2020-03-27 08:55:00|9617|9604|9616.5|9603.5|9619|9606|9615|9602|175
1585299600000|2020-03-27 09:00:00|9616|9603|9613.5|9600.5|9623|9610|9613|9600|311
1585299900000|2020-03-27 09:05:00|9613|9600|9600|9587|9615|9602|9596|9583|642
1585300200000|2020-03-27 09:10:00|9599.5|9586.5|9598.5|9585.5|9604|9591|9597|9584|301
1585300500000|2020-03-27 09:15:00|9598|9585|9602|9589|9607|9594|9597|9584|302
1585300800000|2020-03-27 09:20:00|9603.5|9590.5|9603|9590|9607|9594|9603|9590|174
1585301100000|2020-03-27 09:25:00|9602|9589|9596|9583|9604|9591|9595.5|9582.5|323
1585301400000|2020-03-27 09:30:00|9595|9582|9559|9546|9595|9582|9554.5|9541.5|1632
1585301700000|2020-03-27 09:35:00|9559.5|9546.5|9556.5|9543.5|9570.5|9557.5|9551.5|9538.5|781
1585302000000|2020-03-27 09:40:00|9556|9543|9555|9542|9560.5|9547.5|9544.5|9531.5|815
1585302300000|2020-03-27 09:45:00|9555.5|9542.5|9564.5|9551.5|9566|9553|9555|9542|360
1585302600000|2020-03-27 09:50:00|9564|9551|9551.5|9538.5|9565.5|9552.5|9550|9537|392
1585302900000|2020-03-27 09:55:00|9552|9539|9549|9536|9557|9544|9547.5|9534.5|319
1585303200000|2020-03-27 10:00:00|9548|9535|9538|9525|9549|9536|9534|9521|836
1585303500000|2020-03-27 10:05:00|9537.5|9524.5|9543.5|9530.5|9553|9540|9535|9522|604
1585303800000|2020-03-27 10:10:00|9544|9531|9539|9526|9545.5|9532.5|9534.5|9521.5|410
1585304100000|2020-03-27 10:15:00|9538.5|9525.5|9538|9525|9538.5|9525.5|9526.5|9513.5|669
1585304400000|2020-03-27 10:20:00|9539|9526|9531|9518|9545|9532|9530.5|9517.5|464
1585304700000|2020-03-27 10:25:00|9530.5|9517.5|9549.5|9536.5|9550|9537|9528|9515|444
1585305000000|2020-03-27 10:30:00|9550|9537|9565.5|9552.5|9569.5|9556.5|9538.5|9525.5|839
1585305300000|2020-03-27 10:35:00|9564.5|9551.5|9566.5|9553.5|9593|9580|9560.5|9547.5|1446
1585305600000|2020-03-27 10:40:00|9564|9551|9571.5|9558.5|9575|9562|9557|9544|673
1585305900000|2020-03-27 10:45:00|9572|9559|9563|9550|9580.5|9567.5|9562|9549|566
1585306200000|2020-03-27 10:50:00|9562|9549|9553|9540|9562|9549|9553|9540|529
1585306500000|2020-03-27 10:55:00|9551|9538|9534.5|9521.5|9553|9540|9534|9521|696
1585306800000|2020-03-27 11:00:00|9537|9524|9555|9542|9561.5|9548.5|9534.5|9521.5|556
1585307100000|2020-03-27 11:05:00|9555.5|9542.5|9564|9551|9569.5|9556.5|9551|9538|431
1585307400000|2020-03-27 11:10:00|9563|9550|9559.5|9546.5|9566.5|9553.5|9555.5|9542.5|288
1585307700000|2020-03-27 11:15:00|9562|9549|9551|9538|9562.5|9549.5|9548|9535|349
1585308000000|2020-03-27 11:20:00|9550|9537|9539|9526|9556|9543|9539|9526|464
1585308300000|2020-03-27 11:25:00|9538|9525|9540|9527|9553.5|9540.5|9538|9525|430
1585308600000|2020-03-27 11:30:00|9541.5|9528.5|9528|9515|9546|9533|9528|9515|493
1585308900000|2020-03-27 11:35:00|9527|9514|9520.5|9507.5|9530|9517|9516|9503|1015
1585309200000|2020-03-27 11:40:00|9519.5|9506.5|9521.5|9508.5|9525|9512|9508|9495|864
1585309500000|2020-03-27 11:45:00|9522|9509|9513|9500|9537|9524|9513|9500|740
1585309800000|2020-03-27 11:50:00|9512|9499|9498.5|9485.5|9516.5|9503.5|9495.5|9482.5|941
1585310100000|2020-03-27 11:55:00|9499|9486|9478|9465|9499|9486|9475|9462|1278
1585310400000|2020-03-27 12:00:00|9477.5|9464.5|9479.5|9466.5|9484|9471|9457.5|9444.5|1329
1585310700000|2020-03-27 12:05:00|9480|9467|9470|9457|9486|9473|9466.5|9453.5|877
1585311000000|2020-03-27 12:10:00|9469.5|9456.5|9467|9454|9485|9472|9466|9453|583
1585311300000|2020-03-27 12:15:00|9467.5|9454.5|9482|9469|9483|9470|9460.5|9447.5|913
1585311600000|2020-03-27 12:20:00|9482.5|9469.5|9483|9470|9495|9482|9480.5|9467.5|856
1585311900000|2020-03-27 12:25:00|9483.5|9470.5|9505|9492|9506|9493|9483.5|9470.5|874
1585312200000|2020-03-27 12:30:00|9504.5|9491.5|9495.5|9482.5|9518.5|9505.5|9491|9478|1131
1585312500000|2020-03-27 12:35:00|9494.5|9481.5|9497|9484|9509.5|9496.5|9491|9478|706
1585312800000|2020-03-27 12:40:00|9497.5|9484.5|9482.5|9469.5|9500|9487|9480|9467|758
1585313100000|2020-03-27 12:45:00|9481.5|9468.5|9476.5|9463.5|9488|9475|9475|9462|537
1585313400000|2020-03-27 12:50:00|9477.5|9464.5|9485|9472|9485|9472|9468|9455|645
1585313700000|2020-03-27 12:55:00|9486|9473|9474.5|9461.5|9491|9478|9469|9456|618
1585314000000|2020-03-27 13:00:00|9474|9461|9474|9461|9483.5|9470.5|9468|9455|677
1585314300000|2020-03-27 13:05:00|9473.5|9460.5|9463.5|9450.5|9474|9461|9463|9450|693
1585314600000|2020-03-27 13:10:00|9464.5|9451.5|9467.5|9454.5|9479|9466|9463.5|9450.5|561
1585314900000|2020-03-27 13:15:00|9466.5|9453.5|9491.5|9478.5|9492|9479|9466.5|9453.5|671
1585315200000|2020-03-27 13:20:00|9491|9478|9486.5|9473.5|9494|9481|9483.5|9470.5|472
1585315500000|2020-03-27 13:25:00|9487|9474|9494|9481|9501.5|9488.5|9484|9471|550
1585315800000|2020-03-27 13:30:00|9494.5|9481.5|9479.5|9466.5|9501|9488|9473.5|9460.5|1473
1585316100000|2020-03-27 13:35:00|9478.5|9465.5|9476|9463|9508|9495|9476|9463|1328
1585316400000|2020-03-27 13:40:00|9476.5|9463.5|9437|9424|9476.5|9463.5|9428|9415|3411
1585316700000|2020-03-27 13:45:00|9436.5|9423.5|9441|9428|9442.5|9429.5|9420|9407|1732
1585317000000|2020-03-27 13:50:00|9442|9429|9436|9423|9459.5|9446.5|9435|9422|1456
1585317300000|2020-03-27 13:55:00|9436.5|9423.5|9451|9438|9461|9448|9435.5|9422.5|802
1585317600000|2020-03-27 14:00:00|9451.5|9438.5|9450|9437|9454|9441|9435|9422|833
1585317900000|2020-03-27 14:05:00|9450.5|9437.5|9464.5|9451.5|9468|9455|9449.5|9436.5|957
1585318200000|2020-03-27 14:10:00|9464|9451|9455.5|9442.5|9475|9462|9448|9435|991
1585318500000|2020-03-27 14:15:00|9455|9442|9446.5|9433.5|9459.5|9446.5|9436.5|9423.5|911
1585318800000|2020-03-27 14:20:00|9445|9432|9443.5|9430.5|9454|9441|9436.5|9423.5|599
1585319100000|2020-03-27 14:25:00|9444|9431|9445|9432|9452|9439|9437|9424|581
1585319400000|2020-03-27 14:30:00|9444.5|9431.5|9436|9423|9448|9435|9431|9418|624
1585319700000|2020-03-27 14:35:00|9435.5|9422.5|9442.5|9429.5|9447|9434|9429|9416|646
1585320000000|2020-03-27 14:40:00|9442|9429|9441.5|9428.5|9452|9439|9437|9424|617
1585320300000|2020-03-27 14:45:00|9440.5|9427.5|9441.5|9428.5|9447|9434|9434|9421|604
1585320600000|2020-03-27 14:50:00|9441|9428|9448.5|9435.5|9451|9438|9435.5|9422.5|582
1585320900000|2020-03-27 14:55:00|9449.5|9436.5|9444.5|9431.5|9451.5|9438.5|9439|9426|472
1585321200000|2020-03-27 15:00:00|9445|9432|9448.5|9435.5|9457|9444|9445|9432|623
1585321500000|2020-03-27 15:05:00|9449|9436|9469.5|9456.5|9470.5|9457.5|9443|9430|733
1585321800000|2020-03-27 15:10:00|9469|9456|9457|9444|9470.5|9457.5|9455|9442|908
1585322100000|2020-03-27 15:15:00|9458.5|9445.5|9486|9473|9501.5|9488.5|9458.5|9445.5|1836
1585322400000|2020-03-27 15:20:00|9485.5|9472.5|9471|9458|9488|9475|9459.5|9446.5|916
1585322700000|2020-03-27 15:25:00|9470.5|9457.5|9463|9450|9480|9467|9455|9442|919
1585323000000|2020-03-27 15:30:00|9462.5|9449.5|9464|9451|9468|9455|9453|9440|580
1585323300000|2020-03-27 15:35:00|9463|9450|9464.5|9451.5|9471|9458|9459|9446|528
1585323600000|2020-03-27 15:40:00|9465.5|9452.5|9456.5|9443.5|9468|9455|9454|9441|519
1585323900000|2020-03-27 15:45:00|9456|9443|9449|9436|9458|9445|9443|9430|525
1585324200000|2020-03-27 15:50:00|9449.5|9436.5|9461.5|9448.5|9461.5|9448.5|9449.5|9436.5|395
1585324500000|2020-03-27 15:55:00|9461|9448|9445.5|9432.5|9464|9451|9442|9429|578
1585324800000|2020-03-27 16:00:00|9444.5|9431.5|9445.5|9432.5|9450|9437|9440.5|9427.5|431
1585325100000|2020-03-27 16:05:00|9445|9432|9445|9432|9452|9439|9440|9427|452
1585325400000|2020-03-27 16:10:00|9445.5|9432.5|9451.5|9438.5|9456|9443|9445|9432|440
1585325700000|2020-03-27 16:15:00|9452|9439|9469.5|9456.5|9473.5|9460.5|9442|9429|797
1585326000000|2020-03-27 16:20:00|9469|9456|9453.5|9440.5|9469.5|9456.5|9449|9436|502
1585326300000|2020-03-27 16:25:00|9452.5|9439.5|9449.5|9436.5|9460.5|9447.5|9449|9436|261
1585326600000|2020-03-27 16:30:00|9450.5|9437.5|9460.5|9447.5|9466.5|9453.5|9445|9432|664
1585326900000|2020-03-27 16:35:00|9460|9447|9460.5|9447.5|9468.5|9455.5|9459|9446|425
1585327200000|2020-03-27 16:40:00|9461|9448|9467|9454|9468.5|9455.5|9458|9445|279
1585327500000|2020-03-27 16:45:00|9466.5|9453.5|9455.5|9442.5|9469|9456|9455|9442|315
1585327800000|2020-03-27 16:50:00|9456|9443|9464|9451|9469|9456|9455|9442|243
1585328100000|2020-03-27 16:55:00|9465.5|9452.5|9467|9454|9467|9454|9458|9445|241
1585328400000|2020-03-27 17:00:00|9469|9456|9466|9453|9476.5|9463.5|9464|9451|335
1585328700000|2020-03-27 17:05:00|9465.5|9452.5|9459|9446|9468|9455|9459|9446|282
1585329000000|2020-03-27 17:10:00|9460|9447|9456.5|9443.5|9462.5|9449.5|9454.5|9441.5|263
1585329300000|2020-03-27 17:15:00|9457|9444|9458|9445|9460|9447|9450|9437|264
1585329600000|2020-03-27 17:20:00|9457.5|9444.5|9461.5|9448.5|9464|9451|9455|9442|152
1585329900000|2020-03-27 17:25:00|9461|9448|9455.5|9442.5|9472|9459|9451.5|9438.5|523
1585330200000|2020-03-27 17:30:00|9455|9442|9477.5|9464.5|9480|9467|9454.5|9441.5|477
1585330500000|2020-03-27 17:35:00|9478|9465|9508.5|9495.5|9509|9496|9468|9455|1075
1585330800000|2020-03-27 17:40:00|9509|9496|9502.5|9489.5|9525|9512|9499.5|9486.5|1192
1585331100000|2020-03-27 17:45:00|9503|9490|9501.5|9488.5|9514.5|9501.5|9490.5|9477.5|687
1585331400000|2020-03-27 17:50:00|9502|9489|9498.5|9485.5|9508|9495|9494.5|9481.5|423
1585331700000|2020-03-27 17:55:00|9497.5|9484.5|9498.5|9485.5|9509.5|9496.5|9494.5|9481.5|322
1585332000000|2020-03-27 18:00:00|9499.5|9486.5|9491|9478|9507|9494|9491|9478|394
1585332300000|2020-03-27 18:05:00|9491.5|9478.5|9489.5|9476.5|9497.5|9484.5|9485|9472|298
1585332600000|2020-03-27 18:10:00|9490.5|9477.5|9496.5|9483.5|9497|9484|9488|9475|122
1585332900000|2020-03-27 18:15:00|9497|9484|9501.5|9488.5|9505|9492|9496|9483|247
1585333200000|2020-03-27 18:20:00|9502|9489|9495|9482|9504|9491|9493|9480|175
1585333500000|2020-03-27 18:25:00|9495.5|9482.5|9503.5|9490.5|9508|9495|9495|9482|206
1585333800000|2020-03-27 18:30:00|9504|9491|9518.5|9505.5|9521|9508|9501|9488|413
1585334100000|2020-03-27 18:35:00|9519|9506|9513.5|9500.5|9527.5|9514.5|9511|9498|540
1585334400000|2020-03-27 18:40:00|9514|9501|9505.5|9492.5|9516.5|9503.5|9503|9490|252
1585334700000|2020-03-27 18:45:00|9504.5|9491.5|9493.5|9480.5|9507.5|9494.5|9492|9479|399
1585335000000|2020-03-27 18:50:00|9494.5|9481.5|9498.5|9485.5|9502|9489|9479.5|9466.5|320
1585335300000|2020-03-27 18:55:00|9498|9485|9510|9497|9510.5|9497.5|9496|9483|248
1585335600000|2020-03-27 19:00:00|9510.5|9497.5|9529.5|9516.5|9529.5|9516.5|9501.5|9488.5|455
1585335900000|2020-03-27 19:05:00|9529|9516|9535.5|9522.5|9537|9524|9515.5|9502.5|585
1585336200000|2020-03-27 19:10:00|9535|9522|9533|9520|9552.5|9539.5|9532|9519|580
1585336500000|2020-03-27 19:15:00|9532|9519|9548.5|9535.5|9554|9541|9531|9518|341
1585336800000|2020-03-27 19:20:00|9548|9535|9564.5|9551.5|9565.5|9552.5|9541|9528|454
1585337100000|2020-03-27 19:25:00|9563.5|9550.5|9566|9553|9582|9569|9562.5|9549.5|496
1585337400000|2020-03-27 19:30:00|9565.5|9552.5|9545.5|9532.5|9570.5|9557.5|9530|9517|567
1585337700000|2020-03-27 19:35:00|9545|9532|9523.5|9510.5|9545|9532|9523|9510|410
1585338000000|2020-03-27 19:40:00|9522|9509|9514|9501|9522|9509|9495|9482|654
1585338300000|2020-03-27 19:45:00|9513.5|9500.5|9495.5|9482.5|9525.5|9512.5|9489|9476|480
1585338600000|2020-03-27 19:50:00|9494.5|9481.5|9467.5|9454.5|9494.5|9481.5|9464.5|9451.5|883
1585338900000|2020-03-27 19:55:00|9468.5|9455.5|9464|9451|9481.5|9468.5|9455.5|9442.5|380
1585339200000|2020-03-27 20:00:00|9464.5|9451.5|9455.5|9442.5|9466.5|9453.5|9453|9440|224
1585339500000|2020-03-27 20:05:00|9454.5|9441.5|9449|9436|9455|9442|9448|9435|202
1585339800000|2020-03-27 20:10:00|9448|9435|9461.5|9448.5|9461.5|9448.5|9447.5|9434.5|147
1585340100000|2020-03-27 20:15:00|9462|9449|9459|9446|9465.5|9452.5|9455|9442|76
1585340400000|2020-03-27 20:20:00|9458.5|9445.5|9451|9438|9458.5|9445.5|9451|9438|54
1585340700000|2020-03-27 20:25:00|9450.5|9437.5|9455|9442|9456.5|9443.5|9449|9436|74
1585341000000|2020-03-27 20:30:00|9456|9443|9451|9438|9456|9443|9449|9436|58
1585341300000|2020-03-27 20:35:00|9450.5|9437.5|9448.5|9435.5|9451|9438|9448|9435|78
1585341600000|2020-03-27 20:40:00|9449|9436|9448|9435|9450|9437|9448|9435|43
1585341900000|2020-03-27 20:45:00|9449|9436|9445|9432|9449|9436|9445|9432|162
1585342200000|2020-03-27 20:50:00|9445.5|9432.5|9448|9435|9448|9435|9445|9432|130
1585342500000|2020-03-27 20:55:00|9449|9436|9450.5|9437.5|9450.5|9437.5|9447|9434|167
1585519200000|2020-03-29 22:00:00|9313.6|9292.6|9355.6|9334.6|9360.8|9339.8|9293.7|9272.7|0
1585519500000|2020-03-29 22:05:00|9354.1|9333.1|9356|9335|9371.7|9350.7|9341.8|9320.8|0
1585519800000|2020-03-29 22:10:00|9356.4|9335.4|9348.9|9327.9|9359.7|9338.7|9316.4|9295.4|0
1585520100000|2020-03-29 22:15:00|9349.6|9328.6|9373.9|9352.9|9386.2|9365.2|9348.5|9327.5|0
1585520400000|2020-03-29 22:20:00|9372.4|9351.4|9346.7|9325.7|9373.5|9352.5|9333.6|9312.6|0
1585520700000|2020-03-29 22:25:00|9346.3|9325.3|9345.6|9324.6|9362.7|9341.7|9329.5|9308.5|0
1585521000000|2020-03-29 22:30:00|9345.9|9324.9|9324.6|9303.6|9353.4|9332.4|9318.7|9297.7|0
1585521300000|2020-03-29 22:35:00|9324.2|9303.2|9303.3|9282.3|9343.3|9322.3|9300|9279|0
1585521600000|2020-03-29 22:40:00|9302.2|9281.2|9311.2|9290.2|9318.6|9297.6|9294.3|9273.3|0
1585521900000|2020-03-29 22:45:00|9311.9|9290.9|9305.5|9284.5|9323.9|9302.9|9297.3|9276.3|0
1585522200000|2020-03-29 22:50:00|9304.4|9283.4|9300|9279|9313.8|9292.8|9297.3|9276.3|0
1585522500000|2020-03-29 22:55:00|9298.8|9277.8|9308.7|9287.7|9322|9301|9290.6|9269.6|0
1585522800000|2020-03-29 23:00:00|9309.9|9288.9|9314.7|9293.7|9320.7|9299.7|9294.5|9273.5|0
1585523100000|2020-03-29 23:05:00|9315.1|9294.1|9332.6|9311.6|9339.7|9318.7|9307.2|9286.2|0
1585523400000|2020-03-29 23:10:00|9333.7|9312.7|9340.8|9319.8|9341.2|9320.2|9329.3|9308.3|0
1585523700000|2020-03-29 23:15:00|9340.5|9319.5|9349.2|9328.2|9354.8|9333.8|9333.4|9312.4|0
1585524000000|2020-03-29 23:20:00|9349.5|9328.5|9346|9325|9354.8|9333.8|9344.5|9323.5|0
1585524300000|2020-03-29 23:25:00|9347.5|9326.5|9338.9|9317.9|9350.4|9329.4|9333.6|9312.6|0
1585524600000|2020-03-29 23:30:00|9340|9319|9359.8|9338.8|9362.8|9341.8|9339.2|9318.2|0
1585524900000|2020-03-29 23:35:00|9360.2|9339.2|9357.2|9336.2|9363.1|9342.1|9346|9325|0
1585525200000|2020-03-29 23:40:00|9357.5|9336.5|9371.7|9350.7|9371.7|9350.7|9355.3|9334.3|0
1585525500000|2020-03-29 23:45:00|9375.8|9354.8|9438.7|9417.7|9441.4|9420.4|9374.7|9353.7|0
1585525800000|2020-03-29 23:50:00|9438.8|9417.8|9437.6|9416.6|9441|9420|9437.1|9416.1|0
1585526100000|2020-03-29 23:55:00|9437.5|9416.5|9416.1|9395.1|9438.8|9417.8|9415|9394|0
1585526400000|2020-03-30 00:00:00|9415.8|9394.8|9429|9408|9430.9|9409.9|9415.8|9394.8|0
1585526700000|2020-03-30 00:05:00|9428.6|9407.6|9447.2|9426.2|9449.1|9428.1|9425.9|9404.9|0
1585527000000|2020-03-30 00:10:00|9446.8|9425.8|9442.3|9421.3|9461.5|9440.5|9436.7|9415.7|0
1585527300000|2020-03-30 00:15:00|9441.6|9420.6|9402.5|9381.5|9450.2|9429.2|9393.9|9372.9|0
1585527600000|2020-03-30 00:20:00|9402.9|9381.9|9426.5|9405.5|9428.2|9407.2|9393.6|9372.6|0
1585527900000|2020-03-30 00:25:00|9426.3|9405.3|9414.6|9393.6|9427.3|9406.3|9411.6|9390.6|0
1585528200000|2020-03-30 00:30:00|9413.8|9392.8|9403.8|9382.8|9422.5|9401.5|9395|9374|0
1585528500000|2020-03-30 00:35:00|9405.6|9384.6|9408.5|9387.5|9414.6|9393.6|9398.7|9377.7|0
1585528800000|2020-03-30 00:40:00|9408.9|9387.9|9405.9|9384.9|9414|9393|9398.5|9377.5|0
1585529100000|2020-03-30 00:45:00|9418.5|9407.5|9411|9400|9428.5|9417.5|9381|9370|5386
1585529400000|2020-03-30 00:50:00|9412|9401|9392|9381|9413.5|9402.5|9392|9381|1685
1585529700000|2020-03-30 00:55:00|9390.5|9379.5|9361.2|9350.2|9390.5|9379.5|9338.2|9327.2|3528
1585530000000|2020-03-30 01:00:00|9361.7|9350.7|9372.2|9361.2|9382.2|9371.2|9347.7|9336.7|4419
1585530300000|2020-03-30 01:05:00|9371.2|9360.2|9309.2|9298.2|9371.2|9360.2|9305.7|9294.7|8683
1585530600000|2020-03-30 01:10:00|9307.7|9296.7|9301.2|9290.2|9348.2|9337.2|9300.2|9289.2|5334
1585530900000|2020-03-30 01:15:00|9299.7|9288.7|9341.2|9330.2|9346.2|9335.2|9292.2|9281.2|4418
1585531200000|2020-03-30 01:20:00|9340.7|9329.7|9457.2|9446.2|9460.2|9449.2|9340.7|9329.7|9694
1585531500000|2020-03-30 01:25:00|9459.2|9448.2|9439.7|9428.7|9466.2|9455.2|9410.7|9399.7|4977
1585531800000|2020-03-30 01:30:00|9439.2|9428.2|9396.7|9385.7|9449.2|9438.2|9391.7|9380.7|4244
1585532100000|2020-03-30 01:35:00|9396.2|9385.2|9431.2|9420.2|9433.2|9422.2|9390.7|9379.7|3158
1585532400000|2020-03-30 01:40:00|9432.2|9421.2|9454.7|9443.7|9454.7|9443.7|9420.2|9409.2|3581
1585532700000|2020-03-30 01:45:00|9454.2|9443.2|9431.7|9420.7|9473.7|9462.7|9422.7|9411.7|4920
1585533000000|2020-03-30 01:50:00|9430.7|9419.7|9436.7|9425.7|9451.2|9440.2|9423.7|9412.7|2301
1585533300000|2020-03-30 01:55:00|9437.7|9426.7|9469.7|9458.7|9477.2|9466.2|9432.2|9421.2|3175
1585533600000|2020-03-30 02:00:00|9470.7|9459.7|9463.7|9452.7|9484.7|9473.7|9455.7|9444.7|2987
1585533900000|2020-03-30 02:05:00|9464.2|9453.2|9446.7|9435.7|9478.7|9467.7|9439.7|9428.7|2511
1585534200000|2020-03-30 02:10:00|9447.2|9436.2|9442.7|9431.7|9464.7|9453.7|9442.2|9431.2|1847
1585534500000|2020-03-30 02:15:00|9441.7|9430.7|9427.7|9416.7|9441.7|9430.7|9412.7|9401.7|2957
1585534800000|2020-03-30 02:20:00|9426.7|9415.7|9461.7|9450.7|9462.2|9451.2|9424.7|9413.7|2004
1585535100000|2020-03-30 02:25:00|9460.7|9449.7|9504.7|9493.7|9504.7|9493.7|9457.7|9446.7|4456
1585535400000|2020-03-30 02:30:00|9506.7|9495.7|9498.7|9487.7|9511.7|9500.7|9486.7|9475.7|2364
1585535700000|2020-03-30 02:35:00|9496.2|9485.2|9509.7|9498.7|9520.7|9509.7|9495.7|9484.7|2992
1585536000000|2020-03-30 02:40:00|9509.2|9498.2|9500.7|9489.7|9528.7|9517.7|9498.7|9487.7|3108
1585536300000|2020-03-30 02:45:00|9499.7|9488.7|9490.2|9479.2|9507.7|9496.7|9487.2|9476.2|2314
1585536600000|2020-03-30 02:50:00|9490.7|9479.7|9513.7|9502.7|9523.7|9512.7|9489.7|9478.7|1655
1585536900000|2020-03-30 02:55:00|9514.7|9503.7|9494.7|9483.7|9514.7|9503.7|9487.7|9476.7|1389
1585537200000|2020-03-30 03:00:00|9493.7|9482.7|9487.7|9476.7|9507.7|9496.7|9478.2|9467.2|2061
1585537500000|2020-03-30 03:05:00|9488.2|9477.2|9493.2|9482.2|9505.2|9494.2|9487.7|9476.7|1251
1585537800000|2020-03-30 03:10:00|9493.7|9482.7|9493.7|9482.7|9514.7|9503.7|9486.7|9475.7|1318
1585538100000|2020-03-30 03:15:00|9493.2|9482.2|9537.2|9526.2|9538.2|9527.2|9493.2|9482.2|2201
1585538400000|2020-03-30 03:20:00|9535.2|9524.2|9534.2|9523.2|9547.7|9536.7|9527.7|9516.7|2424
1585538700000|2020-03-30 03:25:00|9535.7|9524.7|9521.7|9510.7|9538.7|9527.7|9510.7|9499.7|1485
1585539000000|2020-03-30 03:30:00|9521.2|9510.2|9511.7|9500.7|9522.7|9511.7|9501.7|9490.7|1362
1585539300000|2020-03-30 03:35:00|9512.2|9501.2|9516.7|9505.7|9528.7|9517.7|9510.7|9499.7|1045
1585539600000|2020-03-30 03:40:00|9513.7|9502.7|9523.7|9512.7|9523.7|9512.7|9510.2|9499.2|813
1585539900000|2020-03-30 03:45:00|9524.2|9513.2|9503.7|9492.7|9527.7|9516.7|9498.2|9487.2|1707
1585540200000|2020-03-30 03:50:00|9504.2|9493.2|9530.7|9519.7|9533.2|9522.2|9492.2|9481.2|2124
1585540500000|2020-03-30 03:55:00|9530.2|9519.2|9526.2|9515.2|9535.2|9524.2|9519.7|9508.7|1112
1585540800000|2020-03-30 04:00:00|9527.2|9516.2|9536.7|9525.7|9542.7|9531.7|9523.7|9512.7|1060
1585541100000|2020-03-30 04:05:00|9535.7|9524.7|9560.7|9549.7|9560.7|9549.7|9529.7|9518.7|1865
1585541400000|2020-03-30 04:10:00|9559.7|9548.7|9580.7|9569.7|9580.7|9569.7|9557.2|9546.2|2560
1585541700000|2020-03-30 04:15:00|9581.2|9570.2|9570.2|9559.2|9584.7|9573.7|9564.7|9553.7|1703
1585542000000|2020-03-30 04:20:00|9569.7|9558.7|9599.7|9588.7|9599.7|9588.7|9566.2|9555.2|2290
1585542300000|2020-03-30 04:25:00|9600.2|9589.2|9571.7|9560.7|9600.2|9589.2|9571.7|9560.7|2318
1585542600000|2020-03-30 04:30:00|9572.7|9561.7|9549.7|9538.7|9580.7|9569.7|9549.7|9538.7|1715
1585542900000|2020-03-30 04:35:00|9548.7|9537.7|9543.7|9532.7|9559.7|9548.7|9533.7|9522.7|2100
1585543200000|2020-03-30 04:40:00|9543.2|9532.2|9513.7|9502.7|9558.7|9547.7|9513.7|9502.7|2509
1585543500000|2020-03-30 04:45:00|9514.2|9503.2|9517.7|9506.7|9521.7|9510.7|9496.2|9485.2|3207
1585543800000|2020-03-30 04:50:00|9516.7|9505.7|9530.7|9519.7|9534.7|9523.7|9513.7|9502.7|1606
1585544100000|2020-03-30 04:55:00|9531.2|9520.2|9549.2|9538.2|9562.2|9551.2|9528.7|9517.7|2422
1585544400000|2020-03-30 05:00:00|9549.7|9538.7|9542.7|9531.7|9553.7|9542.7|9534.7|9523.7|2154
1585544700000|2020-03-30 05:05:00|9543.7|9532.7|9560.2|9549.2|9568.2|9557.2|9539.7|9528.7|1870
1585545000000|2020-03-30 05:10:00|9559.7|9548.7|9570.7|9559.7|9571.7|9560.7|9553.2|9542.2|1684
1585545300000|2020-03-30 05:15:00|9572.7|9561.7|9566.2|9555.2|9574.7|9563.7|9560.2|9549.2|1921
1585545600000|2020-03-30 05:20:00|9567.2|9556.2|9570.2|9559.2|9571.7|9560.7|9559.7|9548.7|1309
1585545900000|2020-03-30 05:25:00|9571.7|9560.7|9558.7|9547.7|9571.7|9560.7|9536.2|9525.2|3144
1585546200000|2020-03-30 05:30:00|9558.6|9547.6|9573.6|9562.6|9574.1|9563.1|9544.1|9533.1|2561
1585546500000|2020-03-30 05:35:00|9574.1|9563.1|9576.6|9565.6|9582.6|9571.6|9568.6|9557.6|2113
1585546800000|2020-03-30 05:40:00|9575.6|9564.6|9597.6|9586.6|9598.6|9587.6|9572.6|9561.6|3601
1585547100000|2020-03-30 05:45:00|9598.1|9587.1|9598.6|9587.6|9598.6|9587.6|9598.1|9587.1|32
1585550700000|2020-03-30 06:45:00|9530.8|9509.8|9539.2|9518.2|9539.4|9518.4|9521.2|9500.2|0
1585551000000|2020-03-30 06:50:00|9539.1|9518.1|9554.3|9533.3|9557.7|9536.7|9538.9|9517.9|0
1585551300000|2020-03-30 06:55:00|9554.4|9533.4|9536.9|9515.9|9554.6|9533.6|9526.7|9505.7|0
1585551600000|2020-03-30 07:00:00|9536.6|9515.6|9556.6|9543.6|9574.1|9561.1|9536.5|9515.5|1247
1585551900000|2020-03-30 07:05:00|9555.6|9542.6|9520.1|9507.1|9555.6|9542.6|9516.1|9503.1|1338
1585552200000|2020-03-30 07:10:00|9521.1|9508.1|9514.6|9501.6|9530.1|9517.1|9504.6|9491.6|989
1585552500000|2020-03-30 07:15:00|9513.1|9500.1|9495.1|9482.1|9513.1|9500.1|9490.1|9477.1|970
1585552800000|2020-03-30 07:20:00|9494.1|9481.1|9516.6|9503.6|9517.6|9504.6|9493.6|9480.6|731
1585553100000|2020-03-30 07:25:00|9515.1|9502.1|9494.1|9481.1|9515.1|9502.1|9485.1|9472.1|926
1585553400000|2020-03-30 07:30:00|9491.6|9478.6|9491.1|9478.1|9495.6|9482.6|9480.6|9467.6|970
1585553700000|2020-03-30 07:35:00|9490.6|9477.6|9495.1|9482.1|9503.6|9490.6|9481.1|9468.1|718
1585554000000|2020-03-30 07:40:00|9495.6|9482.6|9486.1|9473.1|9496.1|9483.1|9477.1|9464.1|830
1585554300000|2020-03-30 07:45:00|9486.6|9473.6|9501.1|9488.1|9509.1|9496.1|9480.1|9467.1|932
1585554600000|2020-03-30 07:50:00|9501.6|9488.6|9491.6|9478.6|9507.6|9494.6|9490.6|9477.6|537
1585554900000|2020-03-30 07:55:00|9492.1|9479.1|9487.1|9474.1|9492.1|9479.1|9477.6|9464.6|784
1585555200000|2020-03-30 08:00:00|9486.6|9473.6|9500.1|9487.1|9505.6|9492.6|9485.1|9472.1|605
1585555500000|2020-03-30 08:05:00|9501.1|9488.1|9512.1|9499.1|9512.6|9499.6|9493.6|9480.6|727
1585555800000|2020-03-30 08:10:00|9511.6|9498.6|9509.1|9496.1|9513.1|9500.1|9505.6|9492.6|405
1585556100000|2020-03-30 08:15:00|9509.6|9496.6|9500.1|9487.1|9515.6|9502.6|9492.6|9479.6|684
1585556400000|2020-03-30 08:20:00|9499.1|9486.1|9486.6|9473.6|9500.6|9487.6|9480.6|9467.6|679
1585556700000|2020-03-30 08:25:00|9486.1|9473.1|9491.6|9478.6|9502.1|9489.1|9484.6|9471.6|555
1585557000000|2020-03-30 08:30:00|9492.1|9479.1|9512.1|9499.1|9518.6|9505.6|9491.6|9478.6|701
1585557300000|2020-03-30 08:35:00|9512.6|9499.6|9513.1|9500.1|9515.1|9502.1|9498.1|9485.1|588
1585557600000|2020-03-30 08:40:00|9513.6|9500.6|9541.6|9528.6|9541.6|9528.6|9512.6|9499.6|1015
1585557900000|2020-03-30 08:45:00|9542.1|9529.1|9535.6|9522.6|9545.6|9532.6|9532.6|9519.6|882
1585558200000|2020-03-30 08:50:00|9536.6|9523.6|9527.1|9514.1|9537.1|9524.1|9526.1|9513.1|488
1585558500000|2020-03-30 08:55:00|9528.1|9515.1|9527.1|9514.1|9536.1|9523.1|9513.1|9500.1|659
1585558800000|2020-03-30 09:00:00|9526.6|9513.6|9505.1|9492.1|9531.1|9518.1|9501.6|9488.6|597
1585559100000|2020-03-30 09:05:00|9504.6|9491.6|9518.1|9505.1|9523.1|9510.1|9504.1|9491.1|436
1585559400000|2020-03-30 09:10:00|9518.6|9505.6|9511.1|9498.1|9521.6|9508.6|9510.1|9497.1|307
1585559700000|2020-03-30 09:15:00|9511.6|9498.6|9513.1|9500.1|9515.1|9502.1|9502.6|9489.6|354
1585560000000|2020-03-30 09:20:00|9513.6|9500.6|9542.1|9529.1|9545.6|9532.6|9513.6|9500.6|820
1585560300000|2020-03-30 09:25:00|9543.1|9530.1|9540.6|9527.6|9545.6|9532.6|9533.1|9520.1|544
1585560600000|2020-03-30 09:30:00|9541.1|9528.1|9542.6|9529.6|9544.6|9531.6|9528.1|9515.1|447
1585560900000|2020-03-30 09:35:00|9542.1|9529.1|9529.1|9516.1|9544.1|9531.1|9526.6|9513.6|459
1585561200000|2020-03-30 09:40:00|9527.6|9514.6|9530.6|9517.6|9537.6|9524.6|9526.6|9513.6|356
1585561500000|2020-03-30 09:45:00|9529.6|9516.6|9530.1|9517.1|9533.1|9520.1|9517.6|9504.6|515
1585561800000|2020-03-30 09:50:00|9528.1|9515.1|9508.6|9495.6|9537.1|9524.1|9507.1|9494.1|656
1585562100000|2020-03-30 09:55:00|9507.6|9494.6|9511.1|9498.1|9520.6|9507.6|9505.1|9492.1|505
1585562400000|2020-03-30 10:00:00|9510.1|9497.1|9527.6|9514.6|9534.6|9521.6|9509.1|9496.1|543
1585562700000|2020-03-30 10:05:00|9527.1|9514.1|9526.1|9513.1|9532.1|9519.1|9519.6|9506.6|260
1585563000000|2020-03-30 10:10:00|9525.6|9512.6|9523.1|9510.1|9532.1|9519.1|9522.1|9509.1|235
1585563300000|2020-03-30 10:15:00|9523.6|9510.6|9513.6|9500.6|9527.1|9514.1|9512.1|9499.1|185
1585563600000|2020-03-30 10:20:00|9512.6|9499.6|9509.6|9496.6|9518.1|9505.1|9509.6|9496.6|312
1585563900000|2020-03-30 10:25:00|9508.6|9495.6|9515.6|9502.6|9517.1|9504.1|9506.6|9493.6|305
1585564200000|2020-03-30 10:30:00|9515.1|9502.1|9514.1|9501.1|9523.6|9510.6|9512.1|9499.1|244
1585564500000|2020-03-30 10:35:00|9515.1|9502.1|9525.6|9512.6|9531.6|9518.6|9509.1|9496.1|400
1585564800000|2020-03-30 10:40:00|9527.6|9514.6|9523.1|9510.1|9532.1|9519.1|9522.6|9509.6|234
1585565100000|2020-03-30 10:45:00|9523.6|9510.6|9519.1|9506.1|9527.1|9514.1|9516.6|9503.6|148
1585565400000|2020-03-30 10:50:00|9518.6|9505.6|9522.1|9509.1|9528.6|9515.6|9513.6|9500.6|267
1585565700000|2020-03-30 10:55:00|9522.6|9509.6|9525.1|9512.1|9529.1|9516.1|9516.6|9503.6|160
1585566000000|2020-03-30 11:00:00|9524.1|9511.1|9520.1|9507.1|9525.1|9512.1|9514.1|9501.1|236
1585566300000|2020-03-30 11:05:00|9519.1|9506.1|9533.6|9520.6|9533.6|9520.6|9517.6|9504.6|283
1585566600000|2020-03-30 11:10:00|9533.1|9520.1|9525.6|9512.6|9533.6|9520.6|9522.6|9509.6|160
1585566900000|2020-03-30 11:15:00|9525.1|9512.1|9533.6|9520.6|9533.6|9520.6|9525.1|9512.1|165
1585567200000|2020-03-30 11:20:00|9533.1|9520.1|9532.6|9519.6|9533.6|9520.6|9526.6|9513.6|129
1585567500000|2020-03-30 11:25:00|9531.6|9518.6|9520.6|9507.6|9532.1|9519.1|9517.6|9504.6|275
1585567800000|2020-03-30 11:30:00|9521.6|9508.6|9519.6|9506.6|9522.6|9509.6|9517.6|9504.6|151
1585568100000|2020-03-30 11:35:00|9520.1|9507.1|9518.6|9505.6|9527.6|9514.6|9518.1|9505.1|167
1585568400000|2020-03-30 11:40:00|9517.6|9504.6|9512.6|9499.6|9519.1|9506.1|9511.6|9498.6|291
1585568700000|2020-03-30 11:45:00|9513.1|9500.1|9525.6|9512.6|9526.6|9513.6|9511.6|9498.6|277
1585569000000|2020-03-30 11:50:00|9525.1|9512.1|9524.1|9511.1|9527.6|9514.6|9521.6|9508.6|170
1585569300000|2020-03-30 11:55:00|9524.6|9511.6|9521.6|9508.6|9527.6|9514.6|9518.6|9505.6|119
1585569600000|2020-03-30 12:00:00|9522.1|9509.1|9519.6|9506.6|9524.6|9511.6|9514.6|9501.6|144
1585569900000|2020-03-30 12:05:00|9518.6|9505.6|9525.1|9512.1|9526.6|9513.6|9512.6|9499.6|232
1585570200000|2020-03-30 12:10:00|9525.6|9512.6|9520.1|9507.1|9526.1|9513.1|9517.6|9504.6|91
1585570500000|2020-03-30 12:15:00|9519.1|9506.1|9525.1|9512.1|9526.6|9513.6|9515.6|9502.6|197
1585570800000|2020-03-30 12:20:00|9524.6|9511.6|9529.6|9516.6|9529.6|9516.6|9521.1|9508.1|216
1585571100000|2020-03-30 12:25:00|9530.1|9517.1|9539.6|9526.6|9543.6|9530.6|9529.6|9516.6|525
1585571400000|2020-03-30 12:30:00|9538.6|9525.6|9556.1|9543.1|9560.6|9547.6|9537.6|9524.6|855
1585571700000|2020-03-30 12:35:00|9555.6|9542.6|9559.6|9546.6|9564.6|9551.6|9553.6|9540.6|563
1585572000000|2020-03-30 12:40:00|9560.6|9547.6|9567.1|9554.1|9569.6|9556.6|9555.6|9542.6|452
1585572300000|2020-03-30 12:45:00|9566.6|9553.6|9558.6|9545.6|9569.1|9556.1|9558.6|9545.6|381
1585572600000|2020-03-30 12:50:00|9559.1|9546.1|9562.1|9549.1|9563.6|9550.6|9546.6|9533.6|517
1585572900000|2020-03-30 12:55:00|9561.6|9548.6|9570.1|9557.1|9570.1|9557.1|9552.1|9539.1|558
1585573200000|2020-03-30 13:00:00|9570.6|9557.6|9560.1|9547.1|9573.1|9560.1|9558.6|9545.6|487
1585573500000|2020-03-30 13:05:00|9559.6|9546.6|9560.1|9547.1|9572.1|9559.1|9557.1|9544.1|329
1585573800000|2020-03-30 13:10:00|9561.1|9548.1|9563.6|9550.6|9568.6|9555.6|9559.6|9546.6|250
1585574100000|2020-03-30 13:15:00|9564.1|9551.1|9550.6|9537.6|9565.6|9552.6|9549.1|9536.1|487
1585574400000|2020-03-30 13:20:00|9550.1|9537.1|9557.1|9544.1|9560.1|9547.1|9546.6|9533.6|410
1585574700000|2020-03-30 13:25:00|9556.6|9543.6|9556.6|9543.6|9564.6|9551.6|9552.1|9539.1|331
1585575000000|2020-03-30 13:30:00|9556.1|9543.1|9568.1|9555.1|9577.6|9564.6|9549.1|9536.1|1385
1585575300000|2020-03-30 13:35:00|9568.6|9555.6|9535.1|9522.1|9570.1|9557.1|9530.1|9517.1|1611
1585575600000|2020-03-30 13:40:00|9535.6|9522.6|9534.6|9521.6|9542.1|9529.1|9514.6|9501.6|1369
1585575900000|2020-03-30 13:45:00|9535.6|9522.6|9541.6|9528.6|9546.1|9533.1|9523.1|9510.1|985
1585576200000|2020-03-30 13:50:00|9541.1|9528.1|9540.6|9527.6|9558.6|9545.6|9536.6|9523.6|1008
1585576500000|2020-03-30 13:55:00|9542.1|9529.1|9543.1|9530.1|9547.6|9534.6|9533.6|9520.6|520
1585576800000|2020-03-30 14:00:00|9543.6|9530.6|9555.1|9542.1|9556.1|9543.1|9532.6|9519.6|856
1585577100000|2020-03-30 14:05:00|9555.6|9542.6|9551.6|9538.6|9558.1|9545.1|9545.6|9532.6|580
1585577400000|2020-03-30 14:10:00|9552.1|9539.1|9558.6|9545.6|9558.6|9545.6|9540.6|9527.6|597
1585577700000|2020-03-30 14:15:00|9558.1|9545.1|9567.1|9554.1|9569.6|9556.6|9555.6|9542.6|889
1585578000000|2020-03-30 14:20:00|9568.1|9555.1|9564.1|9551.1|9570.6|9557.6|9561.6|9548.6|544
1585578300000|2020-03-30 14:25:00|9564.6|9551.6|9561.6|9548.6|9569.6|9556.6|9558.1|9545.1|446
1585578600000|2020-03-30 14:30:00|9560.6|9547.6|9578.1|9565.1|9579.1|9566.1|9559.6|9546.6|643
1585578900000|2020-03-30 14:35:00|9578.6|9565.6|9583.6|9570.6|9590.1|9577.1|9578.6|9565.6|975
1585579200000|2020-03-30 14:40:00|9584.1|9571.1|9582.6|9569.6|9595.6|9582.6|9579.6|9566.6|755
1585579500000|2020-03-30 14:45:00|9582.1|9569.1|9595.1|9582.1|9595.6|9582.6|9580.6|9567.6|397
1585579800000|2020-03-30 14:50:00|9595.6|9582.6|9580.6|9567.6|9596.6|9583.6|9574.1|9561.1|753
1585580100000|2020-03-30 14:55:00|9581.1|9568.1|9577.1|9564.1|9582.6|9569.6|9563.6|9550.6|597
1585580400000|2020-03-30 15:00:00|9576.1|9563.1|9586.6|9573.6|9586.6|9573.6|9571.1|9558.1|487
1585580700000|2020-03-30 15:05:00|9587.1|9574.1|9607.6|9594.6|9614.6|9601.6|9582.6|9569.6|1265
1585581000000|2020-03-30 15:10:00|9607.1|9594.1|9619.1|9606.1|9625.6|9612.6|9604.6|9591.6|988
1585581300000|2020-03-30 15:15:00|9618.6|9605.6|9628.6|9615.6|9629.1|9616.1|9613.6|9600.6|713
1585581600000|2020-03-30 15:20:00|9629.6|9616.6|9630.6|9617.6|9638.6|9625.6|9624.6|9611.6|837
1585581900000|2020-03-30 15:25:00|9628.6|9615.6|9639.1|9626.1|9640.6|9627.6|9620.6|9607.6|638
1585582200000|2020-03-30 15:30:00|9640.1|9627.1|9644.1|9631.1|9645.6|9632.6|9636.6|9623.6|636
1585582500000|2020-03-30 15:35:00|9645.1|9632.1|9628.1|9615.1|9645.1|9632.1|9625.1|9612.1|624
1585582800000|2020-03-30 15:40:00|9628.6|9615.6|9632.6|9619.6|9637.6|9624.6|9626.6|9613.6|309
1585583100000|2020-03-30 15:45:00|9632.1|9619.1|9624.6|9611.6|9632.1|9619.1|9618.1|9605.1|486
1585583400000|2020-03-30 15:50:00|9623.1|9610.1|9630.1|9617.1|9630.6|9617.6|9622.6|9609.6|218
1585583700000|2020-03-30 15:55:00|9629.6|9616.6|9630.1|9617.1|9635.1|9622.1|9626.6|9613.6|196
1585584000000|2020-03-30 16:00:00|9628.1|9615.1|9622.6|9609.6|9634.6|9621.6|9621.1|9608.1|405
1585584300000|2020-03-30 16:05:00|9623.6|9610.6|9623.1|9610.1|9628.6|9615.6|9616.1|9603.1|341
1585584600000|2020-03-30 16:10:00|9622.6|9609.6|9633.1|9620.1|9635.6|9622.6|9622.1|9609.1|296
1585584900000|2020-03-30 16:15:00|9634.1|9621.1|9660.1|9647.1|9663.6|9650.6|9632.1|9619.1|1005
1585585200000|2020-03-30 16:20:00|9659.6|9646.6|9655.1|9642.1|9660.6|9647.6|9648.6|9635.6|432
1585585500000|2020-03-30 16:25:00|9655.6|9642.6|9675.6|9662.6|9678.1|9665.1|9654.6|9641.6|837
1585585800000|2020-03-30 16:30:00|9676.6|9663.6|9668.1|9655.1|9679.1|9666.1|9665.6|9652.6|620
1585586100000|2020-03-30 16:35:00|9667.6|9654.6|9678.1|9665.1|9678.1|9665.1|9665.6|9652.6|259
1585586400000|2020-03-30 16:40:00|9678.6|9665.6|9670.1|9657.1|9678.6|9665.6|9668.6|9655.6|283
1585586700000|2020-03-30 16:45:00|9670.6|9657.6|9661.6|9648.6|9671.1|9658.1|9653.6|9640.6|391
1585587000000|2020-03-30 16:50:00|9662.6|9649.6|9680.6|9667.6|9681.6|9668.6|9661.6|9648.6|406
1585587300000|2020-03-30 16:55:00|9679.6|9666.6|9677.6|9664.6|9679.6|9666.6|9671.6|9658.6|206
1585587600000|2020-03-30 17:00:00|9680.1|9667.1|9670.1|9657.1|9680.1|9667.1|9662.6|9649.6|237
1585587900000|2020-03-30 17:05:00|9670.6|9657.6|9663.1|9650.1|9671.1|9658.1|9661.6|9648.6|206
1585588200000|2020-03-30 17:10:00|9662.6|9649.6|9667.1|9654.1|9674.6|9661.6|9661.6|9648.6|212
1585588500000|2020-03-30 17:15:00|9668.1|9655.1|9670.6|9657.6|9675.6|9662.6|9668.1|9655.1|128
1585588800000|2020-03-30 17:20:00|9669.6|9656.6|9669.6|9656.6|9673.6|9660.6|9661.6|9648.6|164
1585589100000|2020-03-30 17:25:00|9670.1|9657.1|9666.1|9653.1|9671.6|9658.6|9663.1|9650.1|100
1585589400000|2020-03-30 17:30:00|9667.1|9654.1|9666.6|9653.6|9669.6|9656.6|9660.6|9647.6|123
1585589700000|2020-03-30 17:35:00|9665.6|9652.6|9660.1|9647.1|9666.6|9653.6|9654.6|9641.6|204
1585590000000|2020-03-30 17:40:00|9660.6|9647.6|9623.1|9610.1|9662.1|9649.1|9612.6|9599.6|1141
1585590300000|2020-03-30 17:45:00|9623.6|9610.6|9642.1|9629.1|9642.6|9629.6|9621.6|9608.6|385
1585590600000|2020-03-30 17:50:00|9642.6|9629.6|9645.6|9632.6|9648.1|9635.1|9638.6|9625.6|263
1585590900000|2020-03-30 17:55:00|9644.6|9631.6|9635.1|9622.1|9647.1|9634.1|9625.6|9612.6|250
1585591200000|2020-03-30 18:00:00|9634.6|9621.6|9635.1|9622.1|9636.6|9623.6|9624.6|9611.6|193
1585591500000|2020-03-30 18:05:00|9636.1|9623.1|9635.1|9622.1|9639.1|9626.1|9632.1|9619.1|88
1585591800000|2020-03-30 18:10:00|9636.1|9623.1|9629.1|9616.1|9637.1|9624.1|9619.6|9606.6|205
1585592100000|2020-03-30 18:15:00|9628.6|9615.6|9633.1|9620.1|9634.6|9621.6|9624.6|9611.6|137
1585592400000|2020-03-30 18:20:00|9634.1|9621.1|9644.6|9631.6|9644.6|9631.6|9624.6|9611.6|255
1585592700000|2020-03-30 18:25:00|9644.1|9631.1|9658.1|9645.1|9659.6|9646.6|9637.6|9624.6|238
1585593000000|2020-03-30 18:30:00|9659.6|9646.6|9656.1|9643.1|9663.1|9650.1|9651.1|9638.1|243
1585593300000|2020-03-30 18:35:00|9656.6|9643.6|9661.1|9648.1|9661.1|9648.1|9653.1|9640.1|99
1585593600000|2020-03-30 18:40:00|9661.6|9648.6|9670.6|9657.6|9670.6|9657.6|9657.1|9644.1|160
1585593900000|2020-03-30 18:45:00|9671.6|9658.6|9662.1|9649.1|9673.6|9660.6|9657.6|9644.6|187
1585594200000|2020-03-30 18:50:00|9663.1|9650.1|9669.1|9656.1|9678.1|9665.1|9656.6|9643.6|267
1585594500000|2020-03-30 18:55:00|9669.6|9656.6|9657.1|9644.1|9672.1|9659.1|9652.1|9639.1|172
1585594800000|2020-03-30 19:00:00|9656.6|9643.6|9667.1|9654.1|9668.1|9655.1|9654.1|9641.1|136
1585595100000|2020-03-30 19:05:00|9666.6|9653.6|9670.6|9657.6|9670.6|9657.6|9661.6|9648.6|103
1585595400000|2020-03-30 19:10:00|9669.1|9656.1|9682.1|9669.1|9689.1|9676.1|9669.1|9656.1|401
1585595700000|2020-03-30 19:15:00|9681.6|9668.6|9680.6|9667.6|9684.1|9671.1|9673.1|9660.1|155
1585596000000|2020-03-30 19:20:00|9681.6|9668.6|9673.1|9660.1|9687.1|9674.1|9673.1|9660.1|135
1585596300000|2020-03-30 19:25:00|9673.6|9660.6|9666.1|9653.1|9675.1|9662.1|9652.6|9639.6|240
1585596600000|2020-03-30 19:30:00|9665.1|9652.1|9667.1|9654.1|9675.1|9662.1|9663.6|9650.6|125
1585596900000|2020-03-30 19:35:00|9666.1|9653.1|9683.6|9670.6|9684.1|9671.1|9663.1|9650.1|174
1585597200000|2020-03-30 19:40:00|9683.1|9670.1|9685.1|9672.1|9689.6|9676.6|9679.1|9666.1|210
1585597500000|2020-03-30 19:45:00|9685.6|9672.6|9683.1|9670.1|9688.6|9675.6|9682.1|9669.1|133
1585597800000|2020-03-30 19:50:00|9686.1|9673.1|9692.1|9679.1|9694.1|9681.1|9678.1|9665.1|357
1585598100000|2020-03-30 19:55:00|9691.1|9678.1|9692.6|9679.6|9694.6|9681.6|9686.6|9673.6|165
1585598400000|2020-03-30 20:00:00|9692.1|9679.1|9687.6|9674.6|9693.1|9680.1|9687.1|9674.1|116
1585598700000|2020-03-30 20:05:00|9688.1|9675.1|9690.6|9677.6|9692.1|9679.1|9686.1|9673.1|83
1585599000000|2020-03-30 20:10:00|9691.6|9678.6|9697.1|9684.1|9697.6|9684.6|9689.1|9676.1|142
1585599300000|2020-03-30 20:15:00|9697.6|9684.6|9702.1|9689.1|9703.1|9690.1|9696.6|9683.6|148
1585599600000|2020-03-30 20:20:00|9702.6|9689.6|9699.6|9686.6|9704.6|9691.6|9699.6|9686.6|95
1585599900000|2020-03-30 20:25:00|9700.1|9687.1|9699.1|9686.1|9705.6|9692.6|9698.6|9685.6|161
1585600200000|2020-03-30 20:30:00|9698.6|9685.6|9703.6|9690.6|9703.6|9690.6|9696.6|9683.6|130
1585600500000|2020-03-30 20:35:00|9699.6|9686.6|9693.6|9680.6|9702.1|9689.1|9692.1|9679.1|102
1585600800000|2020-03-30 20:40:00|9693.1|9680.1|9689.1|9676.1|9693.1|9680.1|9687.6|9674.6|83
1585601100000|2020-03-30 20:45:00|9687.6|9674.6|9686.6|9673.6|9690.6|9677.6|9679.6|9666.6|171
1585601400000|2020-03-30 20:50:00|9687.1|9674.1|9677.6|9664.6|9687.1|9674.1|9677.6|9664.6|133
1585601700000|2020-03-30 20:55:00|9677.1|9664.1|9678.6|9665.6|9680.6|9667.6|9675.6|9662.6|149
1585602000000|2020-03-30 21:00:00|9683.5|9662.5|9686.3|9665.3|9686.9|9665.9|9683.1|9662.1|0
1585602300000|2020-03-30 21:05:00|9685|9664|9686.1|9665.1|9686.9|9665.9|9685|9664|0
1585602600000|2020-03-30 21:10:00|9686.3|9665.3|9685.9|9664.9|9686.9|9665.9|9685.8|9664.8|0
1585602900000|2020-03-30 21:15:00|9686|9665|9688.7|9667.7|9689.7|9668.7|9686|9665|0
1585603200000|2020-03-30 21:20:00|9688.6|9667.6|9688.7|9667.7|9690.5|9669.5|9688.4|9667.4|0
1585603500000|2020-03-30 21:25:00|9689.4|9668.4|9690.6|9669.6|9691.4|9670.4|9689.3|9668.3|0
1585603800000|2020-03-30 21:30:00|9690.1|9669.1|9689.2|9668.2|9690.1|9669.1|9688.2|9667.2|0
1585604100000|2020-03-30 21:35:00|9689.1|9668.1|9688.9|9667.9|9689.5|9668.5|9688.9|9667.9|0
1585604400000|2020-03-30 21:40:00|9689.1|9668.1|9687.7|9666.7|9689.2|9668.2|9687.7|9666.7|0
1585604700000|2020-03-30 21:45:00|9687.6|9666.6|9687.3|9666.3|9687.9|9666.9|9686.3|9665.3|0
1585605000000|2020-03-30 21:50:00|9686.1|9665.1|9686.4|9665.4|9687.3|9666.3|9685.2|9664.2|0
1585605300000|2020-03-30 21:55:00|9686.6|9665.6|9684.2|9663.2|9686.6|9665.6|9681.1|9660.1|0
1585605600000|2020-03-30 22:00:00|9685.3|9664.3|9684.6|9663.6|9689|9668|9675.4|9654.4|0
1585605900000|2020-03-30 22:05:00|9685|9664|9691.6|9670.6|9696.1|9675.1|9681.3|9660.3|0
1585606200000|2020-03-30 22:10:00|9691.3|9670.3|9691.6|9670.6|9700.1|9679.1|9686.5|9665.5|0
1585606500000|2020-03-30 22:15:00|9690.9|9669.9|9688.7|9667.7|9694.6|9673.6|9687.2|9666.2|0
1585606800000|2020-03-30 22:20:00|9689|9668|9694.2|9673.2|9694.9|9673.9|9688.3|9667.3|0
1585607100000|2020-03-30 22:25:00|9694.6|9673.6|9704.2|9683.2|9704.9|9683.9|9690.9|9669.9|0
1585607400000|2020-03-30 22:30:00|9704.6|9683.6|9701.2|9680.2|9713.1|9692.1|9701.2|9680.2|0
1585607700000|2020-03-30 22:35:00|9700.1|9679.1|9703.8|9682.8|9706.8|9685.8|9697.5|9676.5|0
1585608000000|2020-03-30 22:40:00|9704.2|9683.2|9710.1|9689.1|9711.2|9690.2|9703.5|9682.5|0
1585608300000|2020-03-30 22:45:00|9709.7|9688.7|9704.2|9683.2|9711.2|9690.2|9702.7|9681.7|0
1585608600000|2020-03-30 22:50:00|9703.8|9682.8|9696.8|9675.8|9703.8|9682.8|9690.9|9669.9|0
1585608900000|2020-03-30 22:55:00|9697.5|9676.5|9693.5|9672.5|9697.9|9676.9|9687.6|9666.6|0
1585609200000|2020-03-30 23:00:00|9693.1|9672.1|9686.8|9665.8|9694.6|9673.6|9682.4|9661.4|0
1585609500000|2020-03-30 23:05:00|9686.5|9665.5|9671.5|9650.5|9687.9|9666.9|9670|9649|0
1585609800000|2020-03-30 23:10:00|9671.1|9650.1|9668.3|9647.3|9671.1|9650.1|9664.6|9643.6|0
1585610100000|2020-03-30 23:15:00|9669.1|9648.1|9666.8|9645.8|9672|9651|9665.4|9644.4|0
1585610400000|2020-03-30 23:20:00|9666.1|9645.1|9671.3|9650.3|9673.1|9652.1|9664.6|9643.6|0
1585610700000|2020-03-30 23:25:00|9669.4|9648.4|9672.4|9651.4|9672.8|9651.8|9668.7|9647.7|0
1585611000000|2020-03-30 23:30:00|9672.8|9651.8|9681.7|9660.7|9683.6|9662.6|9671.3|9650.3|0
1585611300000|2020-03-30 23:35:00|9682.1|9661.1|9690.4|9669.4|9693.5|9672.5|9681.7|9660.7|0
1585611600000|2020-03-30 23:40:00|9690.8|9669.8|9683.8|9662.8|9690.8|9669.8|9682.3|9661.3|0
1585611900000|2020-03-30 23:45:00|9684.5|9663.5|9679.4|9658.4|9684.5|9663.5|9673.5|9652.5|0
1585612200000|2020-03-30 23:50:00|9680.1|9659.1|9679.4|9658.4|9683.8|9662.8|9677.9|9656.9|0
1585612500000|2020-03-30 23:55:00|9680.1|9659.1|9684.2|9663.2|9685.3|9664.3|9679.4|9658.4|0
1585612800000|2020-03-31 00:00:00|9684.5|9663.5|9705.1|9684.1|9705.8|9684.8|9684.5|9663.5|0
1585613100000|2020-03-31 00:05:00|9704|9683|9700.6|9679.6|9710.6|9689.6|9698.4|9677.4|0
1585613400000|2020-03-31 00:10:00|9701|9680|9684.7|9663.7|9701.3|9680.3|9684.7|9663.7|0
1585613700000|2020-03-31 00:15:00|9685.1|9664.1|9707.1|9686.1|9707.6|9686.6|9683.3|9662.3|0
1585614000000|2020-03-31 00:20:00|9706.9|9685.9|9723.6|9702.6|9726|9705|9706.7|9685.7|0
1585614300000|2020-03-31 00:25:00|9724|9703|9740.7|9719.7|9744.7|9723.7|9722.7|9701.7|0
1585614600000|2020-03-31 00:30:00|9740.9|9719.9|9727.9|9706.9|9747.9|9726.9|9727|9706|0
1585614900000|2020-03-31 00:35:00|9728.3|9707.3|9727.6|9706.6|9733.6|9712.6|9724.3|9703.3|0
1585615200000|2020-03-31 00:40:00|9727.4|9706.4|9729.2|9708.2|9731.8|9710.8|9721.7|9700.7|0
1585615500000|2020-03-31 00:45:00|9675.8|9664.8|9680.3|9669.3|9693.3|9682.3|9672.3|9661.3|3598
1585615800000|2020-03-31 00:50:00|9679.3|9668.3|9710.3|9699.3|9720.3|9709.3|9670.3|9659.3|3656
1585616100000|2020-03-31 00:55:00|9708.8|9697.8|9704.3|9693.3|9718.3|9707.3|9697.3|9686.3|2363
1585616400000|2020-03-31 01:00:00|9705.3|9694.3|9699.3|9688.3|9730.3|9719.3|9690.8|9679.8|5885
1585616700000|2020-03-31 01:05:00|9701.3|9690.3|9688.8|9677.8|9715.8|9704.8|9667.3|9656.3|6866
1585617000000|2020-03-31 01:10:00|9686.8|9675.8|9639.3|9628.3|9689.3|9678.3|9637.8|9626.8|5914
1585617300000|2020-03-31 01:15:00|9638.3|9627.3|9615.3|9604.3|9653.3|9642.3|9610.3|9599.3|5494
1585617600000|2020-03-31 01:20:00|9612.3|9601.3|9632.8|9621.8|9635.3|9624.3|9602.3|9591.3|4021
1585617900000|2020-03-31 01:25:00|9633.3|9622.3|9622.3|9611.3|9645.3|9634.3|9615.3|9604.3|2902
1585618200000|2020-03-31 01:30:00|9621.3|9610.3|9640.8|9629.8|9644.3|9633.3|9600.3|9589.3|4085
1585618500000|2020-03-31 01:35:00|9639.3|9628.3|9577.8|9566.8|9639.8|9628.8|9576.3|9565.3|4440
1585618800000|2020-03-31 01:40:00|9576.8|9565.8|9590.3|9582.3|9595.8|9584.8|9568.3|9560.3|3460
1585619100000|2020-03-31 01:45:00|9589.8|9581.8|9588.8|9580.8|9600.8|9592.8|9583.8|9575.8|2020
1585619400000|2020-03-31 01:50:00|9588.3|9580.3|9620.8|9612.8|9626.8|9618.8|9578.8|9570.8|3360
1585619700000|2020-03-31 01:55:00|9619.8|9611.8|9624.3|9616.3|9632.8|9624.8|9609.8|9601.8|2077
1585620000000|2020-03-31 02:00:00|9623.8|9615.8|9614.8|9606.8|9637.8|9629.8|9608.8|9600.8|2232
1585620300000|2020-03-31 02:05:00|9613.8|9605.8|9621.8|9613.8|9632.8|9624.8|9605.3|9597.3|1719
1585620600000|2020-03-31 02:10:00|9620.8|9612.8|9609.8|9601.8|9626.8|9618.8|9606.3|9598.3|1135
1585620900000|2020-03-31 02:15:00|9610.3|9602.3|9639.8|9631.8|9641.8|9633.8|9609.8|9601.8|1916
1585621200000|2020-03-31 02:20:00|9640.3|9632.3|9656.8|9648.8|9659.3|9651.3|9629.3|9621.3|2458
1585621500000|2020-03-31 02:25:00|9656.3|9648.3|9668.8|9660.8|9670.3|9662.3|9647.8|9639.8|2733
1585621800000|2020-03-31 02:30:00|9667.3|9659.3|9676.8|9668.8|9679.8|9671.8|9655.8|9647.8|2287
1585622100000|2020-03-31 02:35:00|9677.8|9669.8|9658.8|9650.8|9677.8|9669.8|9655.8|9647.8|1700
1585622400000|2020-03-31 02:40:00|9658.3|9650.3|9644.8|9636.8|9659.3|9651.3|9643.8|9635.8|1771
1585622700000|2020-03-31 02:45:00|9645.3|9637.3|9653.8|9645.8|9655.8|9647.8|9645.3|9637.3|992
1585623000000|2020-03-31 02:50:00|9653.3|9645.3|9667.8|9659.8|9668.3|9660.3|9647.8|9639.8|1008
1585623300000|2020-03-31 02:55:00|9668.3|9660.3|9642.3|9634.3|9669.3|9661.3|9635.3|9627.3|1908
1585623600000|2020-03-31 03:00:00|9641.8|9633.8|9614.3|9606.3|9647.8|9639.8|9613.8|9605.8|2186
1585623900000|2020-03-31 03:05:00|9614.8|9606.8|9601.8|9593.8|9617.3|9609.3|9597.8|9589.8|2582
1585624200000|2020-03-31 03:10:00|9600.8|9592.8|9607.8|9599.8|9616.8|9608.8|9595.8|9587.8|1874
1585624500000|2020-03-31 03:15:00|9606.8|9598.8|9602.8|9594.8|9611.8|9603.8|9593.8|9585.8|1515
1585624800000|2020-03-31 03:20:00|9603.3|9595.3|9623.3|9615.3|9629.3|9621.3|9600.8|9592.8|1641
1585625100000|2020-03-31 03:25:00|9624.3|9616.3|9626.8|9618.8|9628.8|9620.8|9616.3|9608.3|776
1585625400000|2020-03-31 03:30:00|9625.8|9617.8|9636.8|9628.8|9640.8|9632.8|9623.3|9615.3|1398
1585625700000|2020-03-31 03:35:00|9635.8|9627.8|9618.8|9610.8|9636.8|9628.8|9617.8|9609.8|1104
1585626000000|2020-03-31 03:40:00|9616.8|9608.8|9633.8|9625.8|9640.8|9632.8|9616.8|9608.8|948
1585626300000|2020-03-31 03:45:00|9633.3|9625.3|9628.3|9620.3|9634.8|9626.8|9620.8|9612.8|665
1585626600000|2020-03-31 03:50:00|9627.8|9619.8|9629.3|9621.3|9636.8|9628.8|9621.3|9613.3|702
1585626900000|2020-03-31 03:55:00|9628.8|9620.8|9623.8|9615.8|9633.8|9625.8|9619.3|9611.3|448
1585627200000|2020-03-31 04:00:00|9622.8|9614.8|9605.8|9597.8|9622.8|9614.8|9601.3|9593.3|1320
1585627500000|2020-03-31 04:05:00|9606.3|9598.3|9613.3|9605.3|9614.8|9606.8|9598.8|9590.8|1033
1585627800000|2020-03-31 04:10:00|9613.8|9605.8|9604.8|9596.8|9618.8|9610.8|9603.3|9595.3|675
1585628100000|2020-03-31 04:15:00|9604.3|9596.3|9595.8|9587.8|9609.8|9601.8|9595.8|9587.8|864
1585628400000|2020-03-31 04:20:00|9596.3|9588.3|9580.8|9572.8|9601.8|9593.8|9579.8|9571.8|1529
1585628700000|2020-03-31 04:25:00|9581.3|9573.3|9599.8|9591.8|9599.8|9591.8|9578.8|9570.8|1374
1585629000000|2020-03-31 04:30:00|9598.8|9590.8|9552.3|9544.3|9599.3|9591.3|9543.3|9535.3|4108
1585629300000|2020-03-31 04:35:00|9551.8|9543.8|9527.8|9519.8|9555.8|9547.8|9515.3|9507.3|3760
1585629600000|2020-03-31 04:40:00|9526.8|9518.8|9530.8|9522.8|9533.3|9525.3|9507.8|9499.8|2733
1585629900000|2020-03-31 04:45:00|9530.3|9522.3|9539.8|9531.8|9545.8|9537.8|9526.3|9518.3|2314
1585630200000|2020-03-31 04:50:00|9539.3|9531.3|9529.8|9521.8|9541.3|9533.3|9518.8|9510.8|1636
1585630500000|2020-03-31 04:55:00|9528.8|9520.8|9535.8|9527.8|9539.8|9531.8|9525.3|9517.3|1195
1585630800000|2020-03-31 05:00:00|9534.8|9526.8|9526.8|9518.8|9540.8|9532.8|9509.8|9501.8|2762
1585631100000|2020-03-31 05:05:00|9525.8|9517.8|9539.3|9531.3|9541.8|9533.8|9518.8|9510.8|1854
1585631400000|2020-03-31 05:10:00|9539.8|9531.8|9553.8|9545.8|9553.8|9545.8|9524.8|9516.8|1968
1585631700000|2020-03-31 05:15:00|9552.8|9544.8|9548.8|9540.8|9553.8|9545.8|9536.8|9528.8|1717
1585632000000|2020-03-31 05:20:00|9549.3|9541.3|9569.8|9561.8|9571.8|9563.8|9549.3|9541.3|2376
1585632300000|2020-03-31 05:25:00|9570.8|9562.8|9597.8|9589.8|9601.3|9593.3|9556.8|9548.8|4683
1585632600000|2020-03-31 05:30:00|9599.3|9591.3|9611.8|9603.8|9614.8|9606.8|9587.8|9579.8|2820
1585632900000|2020-03-31 05:35:00|9612.8|9604.8|9601.3|9593.3|9613.8|9605.8|9593.8|9585.8|1653
1585633200000|2020-03-31 05:40:00|9598.8|9590.8|9607.3|9599.3|9610.8|9602.8|9598.8|9590.8|2328
1585633500000|2020-03-31 05:45:00|9606.8|9598.8|9606.8|9598.8|9606.8|9598.8|9606.8|9598.8|6
1585637100000|2020-03-31 06:45:00|9648.6|9630.6|9654.4|9636.4|9658.8|9640.8|9648.6|9630.6|0
1585637400000|2020-03-31 06:50:00|9654.3|9636.3|9648.1|9630.1|9657.7|9639.7|9648|9630|0
1585637700000|2020-03-31 06:55:00|9649.9|9631.9|9664.4|9646.4|9664.4|9646.4|9647.4|9629.4|0
1585638000000|2020-03-31 07:00:00|9645.3|9635.3|9639.8|9629.8|9660.3|9650.3|9639.8|9629.8|1324
1585638300000|2020-03-31 07:05:00|9640.8|9630.8|9642.8|9632.8|9649.8|9639.8|9636.8|9626.8|634
1585638600000|2020-03-31 07:10:00|9641.8|9631.8|9657.8|9647.8|9657.8|9647.8|9641.8|9631.8|551
1585638900000|2020-03-31 07:15:00|9656.8|9646.8|9661.3|9651.3|9674.8|9664.8|9656.8|9646.8|948
1585639200000|2020-03-31 07:20:00|9660.3|9650.3|9666.8|9656.8|9669.3|9659.3|9660.3|9650.3|438
1585639500000|2020-03-31 07:25:00|9667.3|9657.3|9652.8|9642.8|9669.8|9659.8|9650.8|9640.8|463
1585639800000|2020-03-31 07:30:00|9652.3|9642.3|9646.3|9636.3|9653.8|9643.8|9645.3|9635.3|510
1585640100000|2020-03-31 07:35:00|9646.8|9636.8|9641.8|9631.8|9652.3|9642.3|9640.8|9630.8|483
1585640400000|2020-03-31 07:40:00|9642.8|9632.8|9628.3|9618.3|9646.8|9636.8|9621.3|9611.3|793
1585640700000|2020-03-31 07:45:00|9629.3|9619.3|9643.3|9633.3|9645.8|9635.8|9628.8|9618.8|585
1585641000000|2020-03-31 07:50:00|9644.3|9634.3|9647.8|9637.8|9655.3|9645.3|9643.8|9633.8|523
1585641300000|2020-03-31 07:55:00|9648.8|9638.8|9639.3|9629.3|9648.8|9638.8|9635.8|9625.8|275
1585641600000|2020-03-31 08:00:00|9640.3|9630.3|9645.8|9635.8|9647.8|9637.8|9636.8|9626.8|396
1585641900000|2020-03-31 08:05:00|9646.3|9636.3|9658.3|9648.3|9658.8|9648.8|9644.3|9634.3|565
1585642200000|2020-03-31 08:10:00|9657.8|9647.8|9654.3|9644.3|9661.8|9651.8|9651.8|9641.8|360
1585642500000|2020-03-31 08:15:00|9654.8|9644.8|9651.3|9641.3|9656.3|9646.3|9648.8|9638.8|230
1585642800000|2020-03-31 08:20:00|9651.8|9641.8|9657.8|9647.8|9658.8|9648.8|9651.8|9641.8|191
1585643100000|2020-03-31 08:25:00|9656.8|9646.8|9664.8|9654.8|9667.8|9657.8|9656.8|9646.8|443
1585643400000|2020-03-31 08:30:00|9665.8|9655.8|9661.8|9651.8|9665.8|9655.8|9659.8|9649.8|221
1585643700000|2020-03-31 08:35:00|9662.3|9652.3|9656.8|9646.8|9662.3|9652.3|9652.3|9642.3|293
1585644000000|2020-03-31 08:40:00|9656.3|9646.3|9655.8|9645.8|9666.8|9656.8|9655.8|9645.8|235
1585644300000|2020-03-31 08:45:00|9656.3|9646.3|9650.3|9640.3|9656.3|9646.3|9645.8|9635.8|436
1585644600000|2020-03-31 08:50:00|9649.8|9639.8|9652.8|9642.8|9657.8|9647.8|9649.8|9639.8|184
1585644900000|2020-03-31 08:55:00|9651.8|9641.8|9651.8|9641.8|9657.8|9647.8|9650.8|9640.8|114
1585645200000|2020-03-31 09:00:00|9652.8|9642.8|9653.3|9643.3|9658.8|9648.8|9649.8|9639.8|280
1585645500000|2020-03-31 09:05:00|9652.8|9642.8|9662.3|9652.3|9662.8|9652.8|9649.8|9639.8|236
1585645800000|2020-03-31 09:10:00|9662.8|9652.8|9658.3|9648.3|9662.8|9652.8|9656.8|9646.8|128
1585646100000|2020-03-31 09:15:00|9657.8|9647.8|9662.8|9652.8|9662.8|9652.8|9655.8|9645.8|123
1585646400000|2020-03-31 09:20:00|9662.3|9652.3|9677.8|9667.8|9677.8|9667.8|9661.8|9651.8|551
1585646700000|2020-03-31 09:25:00|9676.8|9666.8|9668.8|9658.8|9677.8|9667.8|9664.8|9654.8|290
1585647000000|2020-03-31 09:30:00|9668.3|9658.3|9663.8|9653.8|9671.8|9661.8|9660.8|9650.8|273
1585647300000|2020-03-31 09:35:00|9663.3|9653.3|9662.8|9652.8|9667.3|9657.3|9660.8|9650.8|118
1585647600000|2020-03-31 09:40:00|9663.3|9653.3|9656.8|9646.8|9666.8|9656.8|9656.8|9646.8|219
1585647900000|2020-03-31 09:45:00|9655.8|9645.8|9645.3|9635.3|9656.3|9646.3|9638.3|9628.3|742
1585648200000|2020-03-31 09:50:00|9645.8|9635.8|9650.8|9640.8|9650.8|9640.8|9643.8|9633.8|514
1585648500000|2020-03-31 09:55:00|9651.3|9641.3|9649.3|9639.3|9655.8|9645.8|9648.3|9638.3|333
1585648800000|2020-03-31 10:00:00|9650.3|9640.3|9645.8|9635.8|9651.8|9641.8|9644.8|9634.8|190
1585649100000|2020-03-31 10:05:00|9646.3|9636.3|9645.3|9635.3|9646.8|9636.8|9639.8|9629.8|292
1585649400000|2020-03-31 10:10:00|9644.8|9634.8|9645.3|9635.3|9646.8|9636.8|9639.8|9629.8|201
1585649700000|2020-03-31 10:15:00|9644.8|9634.8|9630.3|9620.3|9645.8|9635.8|9628.8|9618.8|540
1585650000000|2020-03-31 10:20:00|9629.8|9619.8|9626.8|9616.8|9632.8|9622.8|9620.3|9610.3|531
1585650300000|2020-03-31 10:25:00|9625.8|9615.8|9630.8|9620.8|9635.8|9625.8|9623.8|9613.8|358
1585650600000|2020-03-31 10:30:00|9631.8|9621.8|9633.8|9623.8|9633.8|9623.8|9619.8|9609.8|508
1585650900000|2020-03-31 10:35:00|9634.8|9624.8|9624.3|9614.3|9635.8|9625.8|9616.3|9606.3|554
1585651200000|2020-03-31 10:40:00|9624.8|9614.8|9633.8|9623.8|9635.3|9625.3|9622.3|9612.3|462
1585651500000|2020-03-31 10:45:00|9634.3|9624.3|9634.3|9624.3|9637.3|9627.3|9626.8|9616.8|276
1585651800000|2020-03-31 10:50:00|9635.3|9625.3|9626.3|9616.3|9635.3|9625.3|9625.8|9615.8|190
1585652100000|2020-03-31 10:55:00|9626.8|9616.8|9616.8|9606.8|9631.8|9621.8|9615.8|9605.8|366
1585652400000|2020-03-31 11:00:00|9617.8|9607.8|9610.8|9600.8|9620.3|9610.3|9610.3|9600.3|553
1585652700000|2020-03-31 11:05:00|9611.3|9601.3|9602.3|9592.3|9617.8|9607.8|9601.8|9591.8|609
1585653000000|2020-03-31 11:10:00|9602.8|9592.8|9603.8|9593.8|9610.8|9600.8|9598.3|9588.3|617
1585653300000|2020-03-31 11:15:00|9604.3|9594.3|9616.3|9606.3|9617.3|9607.3|9604.3|9594.3|407
1585653600000|2020-03-31 11:20:00|9615.8|9605.8|9610.3|9600.3|9620.8|9610.8|9605.8|9595.8|425
1585653900000|2020-03-31 11:25:00|9609.8|9599.8|9610.8|9600.8|9617.8|9607.8|9609.3|9599.3|214
1585654200000|2020-03-31 11:30:00|9611.3|9601.3|9619.8|9609.8|9619.8|9609.8|9609.3|9599.3|264
1585654500000|2020-03-31 11:35:00|9620.3|9610.3|9614.8|9604.8|9622.8|9612.8|9614.8|9604.8|212
1585654800000|2020-03-31 11:40:00|9613.8|9603.8|9599.3|9589.3|9614.8|9604.8|9598.8|9588.8|417
1585655100000|2020-03-31 11:45:00|9599.8|9589.8|9603.8|9593.8|9604.8|9594.8|9594.8|9584.8|378
1585655400000|2020-03-31 11:50:00|9604.3|9594.3|9605.3|9595.3|9609.8|9599.8|9603.3|9593.3|311
1585655700000|2020-03-31 11:55:00|9604.8|9594.8|9609.3|9599.3|9614.8|9604.8|9602.8|9592.8|332
1585656000000|2020-03-31 12:00:00|9609.8|9599.8|9586.8|9576.8|9611.8|9601.8|9583.3|9573.3|1012
1585656300000|2020-03-31 12:05:00|9587.8|9577.8|9582.3|9572.3|9588.3|9578.3|9575.8|9565.8|763
1585656600000|2020-03-31 12:10:00|9583.3|9573.3|9573.3|9563.3|9589.8|9579.8|9571.3|9561.3|703
1585656900000|2020-03-31 12:15:00|9572.8|9562.8|9573.8|9563.8|9576.3|9566.3|9565.8|9555.8|793
1585657200000|2020-03-31 12:20:00|9573.3|9563.3|9575.3|9565.3|9577.8|9567.8|9564.8|9554.8|645
1585657500000|2020-03-31 12:25:00|9575.8|9565.8|9578.8|9568.8|9582.8|9572.8|9575.3|9565.3|605
1585657800000|2020-03-31 12:30:00|9579.3|9569.3|9585.8|9575.8|9593.3|9583.3|9579.3|9569.3|772
1585658100000|2020-03-31 12:35:00|9586.3|9576.3|9576.8|9566.8|9588.8|9578.8|9575.8|9565.8|482
1585658400000|2020-03-31 12:40:00|9577.3|9567.3|9586.3|9576.3|9588.8|9578.8|9577.3|9567.3|344
1585658700000|2020-03-31 12:45:00|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9578.8|9568.8|333
1585659000000|2020-03-31 12:50:00|9586.3|9576.3|9592.8|9582.8|9594.8|9584.8|9581.8|9571.8|537
1585659300000|2020-03-31 12:55:00|9590.8|9580.8|9600.8|9590.8|9601.8|9591.8|9588.8|9578.8|522
1585659600000|2020-03-31 13:00:00|9599.8|9589.8|9606.8|9596.8|9608.8|9598.8|9597.8|9587.8|567
1585659900000|2020-03-31 13:05:00|9607.3|9597.3|9613.8|9603.8|9617.3|9607.3|9606.3|9596.3|728
1585660200000|2020-03-31 13:10:00|9614.8|9604.8|9606.8|9596.8|9618.8|9608.8|9604.8|9594.8|566
1585660500000|2020-03-31 13:15:00|9606.3|9596.3|9613.8|9603.8|9613.8|9603.8|9603.3|9593.3|456
1585660800000|2020-03-31 13:20:00|9614.3|9604.3|9614.8|9604.8|9621.3|9611.3|9611.8|9601.8|379
1585661100000|2020-03-31 13:25:00|9616.3|9606.3|9611.3|9601.3|9618.8|9608.8|9608.8|9598.8|362
1585661400000|2020-03-31 13:30:00|9610.8|9600.8|9621.8|9611.8|9629.8|9619.8|9599.3|9589.3|1946
1585661700000|2020-03-31 13:35:00|9622.3|9612.3|9618.3|9608.3|9633.8|9623.8|9614.8|9604.8|1360
1585662000000|2020-03-31 13:40:00|9619.3|9609.3|9617.8|9607.8|9633.8|9623.8|9617.8|9607.8|905
1585662300000|2020-03-31 13:45:00|9616.8|9606.8|9590.3|9580.3|9617.3|9607.3|9587.8|9577.8|1311
1585662600000|2020-03-31 13:50:00|9589.8|9579.8|9588.8|9578.8|9600.8|9590.8|9581.8|9571.8|1151
1585662900000|2020-03-31 13:55:00|9589.3|9579.3|9597.8|9587.8|9606.8|9596.8|9584.3|9574.3|982
1585663200000|2020-03-31 14:00:00|9598.3|9588.3|9619.3|9609.3|9622.8|9612.8|9597.3|9587.3|1123
1585663500000|2020-03-31 14:05:00|9618.8|9608.8|9622.8|9612.8|9632.8|9622.8|9618.3|9608.3|985
1585663800000|2020-03-31 14:10:00|9622.3|9612.3|9654.8|9644.8|9654.8|9644.8|9622.3|9612.3|1461
1585664100000|2020-03-31 14:15:00|9654.3|9644.3|9655.3|9645.3|9656.8|9646.8|9643.8|9633.8|1124
1585664400000|2020-03-31 14:20:00|9654.8|9644.8|9650.3|9640.3|9658.8|9648.8|9646.8|9636.8|819
1585664700000|2020-03-31 14:25:00|9649.8|9639.8|9648.3|9638.3|9650.3|9640.3|9639.8|9629.8|925
1585665000000|2020-03-31 14:30:00|9648.8|9638.8|9652.3|9642.3|9661.8|9651.8|9647.8|9637.8|744
1585665300000|2020-03-31 14:35:00|9653.3|9643.3|9663.8|9653.8|9667.8|9657.8|9650.3|9640.3|1036
1585665600000|2020-03-31 14:40:00|9664.8|9654.8|9655.3|9645.3|9674.8|9664.8|9655.3|9645.3|1134
1585665900000|2020-03-31 14:45:00|9654.8|9644.8|9657.3|9647.3|9663.8|9653.8|9649.8|9639.8|699
1585666200000|2020-03-31 14:50:00|9658.3|9648.3|9657.8|9647.8|9667.3|9657.3|9651.8|9641.8|720
1585666500000|2020-03-31 14:55:00|9658.3|9648.3|9651.8|9641.8|9665.8|9655.8|9649.8|9639.8|577
1585666800000|2020-03-31 15:00:00|9652.3|9642.3|9644.8|9634.8|9652.8|9642.8|9638.8|9628.8|837
1585667100000|2020-03-31 15:05:00|9646.3|9636.3|9656.8|9646.8|9657.8|9647.8|9646.3|9636.3|504
1585667400000|2020-03-31 15:10:00|9656.3|9646.3|9654.8|9644.8|9659.8|9649.8|9651.8|9641.8|420
1585667700000|2020-03-31 15:15:00|9655.3|9645.3|9654.3|9644.3|9664.3|9654.3|9651.8|9641.8|514
1585668000000|2020-03-31 15:20:00|9653.8|9643.8|9653.8|9643.8|9661.8|9651.8|9646.8|9636.8|550
1585668300000|2020-03-31 15:25:00|9653.3|9643.3|9666.8|9656.8|9667.8|9657.8|9652.8|9642.8|460
1585668600000|2020-03-31 15:30:00|9667.8|9657.8|9669.3|9659.3|9672.8|9662.8|9661.8|9651.8|527
1585668900000|2020-03-31 15:35:00|9669.8|9659.8|9660.8|9650.8|9671.8|9661.8|9659.8|9649.8|317
1585669200000|2020-03-31 15:40:00|9661.3|9651.3|9662.3|9652.3|9668.8|9658.8|9661.3|9651.3|254
1585669500000|2020-03-31 15:45:00|9661.8|9651.8|9654.8|9644.8|9662.3|9652.3|9650.8|9640.8|502
1585669800000|2020-03-31 15:50:00|9653.8|9643.8|9648.8|9638.8|9659.3|9649.3|9648.8|9638.8|353
1585670100000|2020-03-31 15:55:00|9649.8|9639.8|9654.8|9644.8|9656.8|9646.8|9646.8|9636.8|371
1585670400000|2020-03-31 16:00:00|9653.8|9643.8|9647.3|9637.3|9655.8|9645.8|9646.8|9636.8|263
1585670700000|2020-03-31 16:05:00|9647.8|9637.8|9657.8|9647.8|9657.8|9647.8|9646.8|9636.8|260
1585671000000|2020-03-31 16:10:00|9658.8|9648.8|9651.8|9641.8|9659.8|9649.8|9651.8|9641.8|152
1585671300000|2020-03-31 16:15:00|9650.8|9640.8|9645.8|9635.8|9654.8|9644.8|9644.8|9634.8|257
1585671600000|2020-03-31 16:20:00|9645.3|9635.3|9637.8|9627.8|9647.8|9637.8|9636.3|9626.3|532
1585671900000|2020-03-31 16:25:00|9636.8|9626.8|9630.8|9620.8|9636.8|9626.8|9622.3|9612.3|758
1585672200000|2020-03-31 16:30:00|9630.3|9620.3|9621.3|9611.3|9630.8|9620.8|9614.8|9604.8|699
1585672500000|2020-03-31 16:35:00|9621.8|9611.8|9613.3|9603.3|9627.8|9617.8|9608.8|9598.8|577
1585672800000|2020-03-31 16:40:00|9613.8|9603.8|9624.8|9614.8|9628.8|9618.8|9612.8|9602.8|446
1585673100000|2020-03-31 16:45:00|9623.3|9613.3|9633.3|9623.3|9637.3|9627.3|9620.8|9610.8|470
1585673400000|2020-03-31 16:50:00|9633.8|9623.8|9642.8|9632.8|9644.8|9634.8|9629.8|9619.8|409
1585673700000|2020-03-31 16:55:00|9641.8|9631.8|9628.8|9618.8|9642.3|9632.3|9625.8|9615.8|329
1585674000000|2020-03-31 17:00:00|9629.3|9619.3|9624.8|9614.8|9639.8|9629.8|9624.8|9614.8|323
1585674300000|2020-03-31 17:05:00|9624.3|9614.3|9631.3|9621.3|9632.8|9622.8|9622.3|9612.3|287
1585674600000|2020-03-31 17:10:00|9632.3|9622.3|9628.3|9618.3|9635.8|9625.8|9626.8|9616.8|304
1585674900000|2020-03-31 17:15:00|9627.8|9617.8|9619.8|9609.8|9628.8|9618.8|9619.8|9609.8|330
1585675200000|2020-03-31 17:20:00|9620.3|9610.3|9605.3|9595.3|9620.3|9610.3|9603.8|9593.8|612
1585675500000|2020-03-31 17:25:00|9604.8|9594.8|9607.3|9597.3|9610.3|9600.3|9600.8|9590.8|279
1585675800000|2020-03-31 17:30:00|9607.8|9597.8|9613.8|9603.8|9618.8|9608.8|9598.8|9588.8|358
1585676100000|2020-03-31 17:35:00|9614.3|9604.3|9617.3|9607.3|9621.8|9611.8|9612.8|9602.8|166
1585676400000|2020-03-31 17:40:00|9617.8|9607.8|9610.3|9600.3|9619.8|9609.8|9609.8|9599.8|123
1585676700000|2020-03-31 17:45:00|9610.8|9600.8|9616.8|9606.8|9618.8|9608.8|9610.8|9600.8|91
1585677000000|2020-03-31 17:50:00|9617.3|9607.3|9612.3|9602.3|9617.8|9607.8|9609.8|9599.8|220
1585677300000|2020-03-31 17:55:00|9611.8|9601.8|9631.3|9621.3|9634.3|9624.3|9610.8|9600.8|386
1585677600000|2020-03-31 18:00:00|9633.8|9623.8|9627.3|9617.3|9633.8|9623.8|9625.3|9615.3|216
1585677900000|2020-03-31 18:05:00|9627.8|9617.8|9631.3|9621.3|9633.8|9623.8|9623.8|9613.8|140
1585678200000|2020-03-31 18:10:00|9631.8|9621.8|9619.8|9609.8|9632.3|9622.3|9619.8|9609.8|111
1585678500000|2020-03-31 18:15:00|9620.3|9610.3|9617.3|9607.3|9623.8|9613.8|9614.3|9604.3|135
1585678800000|2020-03-31 18:20:00|9616.3|9606.3|9623.3|9613.3|9626.8|9616.8|9615.3|9605.3|85
1585679100000|2020-03-31 18:25:00|9622.8|9612.8|9628.8|9618.8|9629.3|9619.3|9622.8|9612.8|62
1585679400000|2020-03-31 18:30:00|9628.3|9618.3|9633.3|9623.3|9634.8|9624.8|9626.8|9616.8|151
1585679700000|2020-03-31 18:35:00|9633.8|9623.8|9642.3|9632.3|9642.8|9632.8|9630.8|9620.8|221
1585680000000|2020-03-31 18:40:00|9640.8|9630.8|9640.8|9630.8|9643.8|9633.8|9638.8|9628.8|111
1585680300000|2020-03-31 18:45:00|9640.3|9630.3|9637.3|9627.3|9640.8|9630.8|9629.3|9619.3|187
1585680600000|2020-03-31 18:50:00|9638.3|9628.3|9647.3|9637.3|9652.3|9642.3|9635.8|9625.8|340
1585680900000|2020-03-31 18:55:00|9646.8|9636.8|9645.3|9635.3|9650.8|9640.8|9639.3|9629.3|93
1585681200000|2020-03-31 19:00:00|9646.3|9636.3|9650.8|9640.8|9662.8|9652.8|9646.3|9636.3|347
1585681500000|2020-03-31 19:05:00|9650.3|9640.3|9645.3|9635.3|9655.3|9645.3|9641.8|9631.8|135
1585681800000|2020-03-31 19:10:00|9644.8|9634.8|9625.3|9615.3|9645.3|9635.3|9620.3|9610.3|176
1585682100000|2020-03-31 19:15:00|9626.3|9616.3|9612.3|9602.3|9628.8|9618.8|9610.8|9600.8|241
1585682400000|2020-03-31 19:20:00|9612.8|9602.8|9596.3|9586.3|9613.8|9603.8|9593.8|9583.8|415
1585682700000|2020-03-31 19:25:00|9595.8|9585.8|9598.8|9588.8|9608.8|9598.8|9595.3|9585.3|204
1585683000000|2020-03-31 19:30:00|9597.3|9587.3|9620.3|9610.3|9620.3|9610.3|9597.3|9587.3|237
1585683300000|2020-03-31 19:35:00|9619.8|9609.8|9619.3|9609.3|9622.8|9612.8|9611.3|9601.3|134
1585683600000|2020-03-31 19:40:00|9618.8|9608.8|9620.3|9610.3|9624.3|9614.3|9610.3|9600.3|98
1585683900000|2020-03-31 19:45:00|9619.3|9609.3|9607.3|9597.3|9622.8|9612.8|9604.8|9594.8|156
1585684200000|2020-03-31 19:50:00|9610.3|9600.3|9620.3|9610.3|9621.8|9611.8|9608.3|9598.3|257
1585684500000|2020-03-31 19:55:00|9619.8|9609.8|9621.8|9611.8|9624.3|9614.3|9611.8|9601.8|181
1585684800000|2020-03-31 20:00:00|9621.3|9611.3|9613.8|9603.8|9623.3|9613.3|9612.8|9602.8|158
1585685100000|2020-03-31 20:05:00|9612.8|9602.8|9611.8|9601.8|9618.8|9608.8|9611.3|9601.3|96
1585685400000|2020-03-31 20:10:00|9611.3|9601.3|9607.8|9597.8|9614.8|9604.8|9604.8|9594.8|109
1585685700000|2020-03-31 20:15:00|9608.3|9598.3|9611.3|9601.3|9612.3|9602.3|9608.3|9598.3|49
1585686000000|2020-03-31 20:20:00|9610.8|9600.8|9611.8|9601.8|9613.8|9603.8|9609.8|9599.8|62
1585686300000|2020-03-31 20:25:00|9611.3|9601.3|9603.8|9593.8|9611.3|9601.3|9602.8|9592.8|76
1585686600000|2020-03-31 20:30:00|9604.3|9594.3|9599.3|9589.3|9604.3|9594.3|9599.3|9589.3|79
1585686900000|2020-03-31 20:35:00|9598.8|9588.8|9604.3|9594.3|9604.8|9594.8|9596.3|9586.3|48
1585687200000|2020-03-31 20:40:00|9604.8|9594.8|9599.8|9589.8|9604.8|9594.8|9599.8|9589.8|39
1585687500000|2020-03-31 20:45:00|9598.8|9588.8|9590.8|9580.8|9598.8|9588.8|9589.8|9579.8|192
1585687800000|2020-03-31 20:50:00|9591.3|9581.3|9587.8|9577.8|9591.8|9581.8|9584.8|9574.8|156
1585688100000|2020-03-31 20:55:00|9587.3|9577.3|9587.8|9577.8|9590.3|9580.3|9585.8|9575.8|108
1585688400000|2020-03-31 21:00:00|9584.8|9566.8|9586.2|9568.2|9588.8|9570.8|9584|9566|0
1585688700000|2020-03-31 21:05:00|9586.3|9568.3|9586.9|9568.9|9586.9|9568.9|9584.6|9566.6|0
1585689000000|2020-03-31 21:10:00|9587|9569|9589.6|9571.6|9589.8|9571.8|9587|9569|0
1585689300000|2020-03-31 21:15:00|9589.9|9571.9|9591.7|9573.7|9592.6|9574.6|9589.9|9571.9|0
1585689600000|2020-03-31 21:20:00|9591.4|9573.4|9592.6|9574.6|9592.7|9574.7|9591|9573|0
1585689900000|2020-03-31 21:25:00|9592.4|9574.4|9591.2|9573.2|9592.6|9574.6|9590.9|9572.9|0
1585690200000|2020-03-31 21:30:00|9591.8|9573.8|9591.7|9573.7|9592.7|9574.7|9591.3|9573.3|0
1585690500000|2020-03-31 21:35:00|9591.8|9573.8|9591.9|9573.9|9592.4|9574.4|9591.5|9573.5|0
1585690800000|2020-03-31 21:40:00|9591.8|9573.8|9591.8|9573.8|9592.3|9574.3|9591.5|9573.5|0
1585691100000|2020-03-31 21:45:00|9591.5|9573.5|9588.7|9570.7|9591.8|9573.8|9587.2|9569.2|0
1585691400000|2020-03-31 21:50:00|9588.4|9570.4|9587.9|9569.9|9589.8|9571.8|9587.4|9569.4|0
1585691700000|2020-03-31 21:55:00|9588.4|9570.4|9586|9568|9588.4|9570.4|9586|9568|0
1585692000000|2020-03-31 22:00:00|9584.8|9566.8|9556|9538|9584.8|9566.8|9553.8|9535.8|0
1585692300000|2020-03-31 22:05:00|9558.3|9540.3|9540.7|9522.7|9560.9|9542.9|9538.1|9520.1|0
1585692600000|2020-03-31 22:10:00|9541.1|9523.1|9536.7|9518.7|9546.3|9528.3|9533.3|9515.3|0
1585692900000|2020-03-31 22:15:00|9537|9519|9532.2|9514.2|9537.4|9519.4|9521.3|9503.3|0
1585693200000|2020-03-31 22:20:00|9532.9|9514.9|9535.2|9517.2|9535.2|9517.2|9524.7|9506.7|0
1585693500000|2020-03-31 22:25:00|9535.9|9517.9|9537.6|9519.6|9541.3|9523.3|9524.3|9506.3|0
1585693800000|2020-03-31 22:30:00|9537.9|9519.9|9514.4|9496.4|9537.9|9519.9|9509.2|9491.2|0
1585694100000|2020-03-31 22:35:00|9514.7|9496.7|9525.9|9507.9|9527.1|9509.1|9505.4|9487.4|0
1585694400000|2020-03-31 22:40:00|9526.3|9508.3|9521.1|9503.1|9527.1|9509.1|9514|9496|0
1585694700000|2020-03-31 22:45:00|9521.5|9503.5|9531.4|9513.4|9533.8|9515.8|9521.5|9503.5|0
1585695000000|2020-03-31 22:50:00|9530.6|9512.6|9525.8|9507.8|9532.9|9514.9|9523.5|9505.5|0
1585695300000|2020-03-31 22:55:00|9526.5|9508.5|9531.4|9513.4|9531.7|9513.7|9524.3|9506.3|0
1585695600000|2020-03-31 23:00:00|9531.7|9513.7|9540.7|9522.7|9543.7|9525.7|9531.7|9513.7|0
1585695900000|2020-03-31 23:05:00|9541|9523|9530.2|9512.2|9541.8|9523.8|9530.2|9512.2|0
1585696200000|2020-03-31 23:10:00|9531|9513|9521.3|9503.3|9532.5|9514.5|9518.6|9500.6|0
1585696500000|2020-03-31 23:15:00|9521.6|9503.6|9515.3|9497.3|9528.7|9510.7|9513.8|9495.8|0
1585696800000|2020-03-31 23:20:00|9516|9498|9506.9|9488.9|9516|9498|9503.5|9485.5|0
1585697100000|2020-03-31 23:25:00|9505.8|9487.8|9502.8|9484.8|9509.9|9491.9|9502.1|9484.1|0
1585697400000|2020-03-31 23:30:00|9503.9|9485.9|9499.1|9481.1|9507.3|9489.3|9499.1|9481.1|0
1585697700000|2020-03-31 23:35:00|9498.4|9480.4|9509.5|9491.5|9509.5|9491.5|9498.4|9480.4|0
1585698000000|2020-03-31 23:40:00|9509.2|9491.2|9508.4|9490.4|9511|9493|9505.1|9487.1|0
1585698300000|2020-03-31 23:45:00|9508.8|9490.8|9520.7|9502.7|9521.4|9503.4|9508.8|9490.8|0
1585698600000|2020-03-31 23:50:00|9519.5|9501.5|9509.5|9491.5|9521.4|9503.4|9505.3|9487.3|0
1585698900000|2020-03-31 23:55:00|9508.7|9490.7|9502.7|9484.7|9509.5|9491.5|9499|9481|0
1585699200000|2020-04-01 00:00:00|9502|9484|9490|9472|9507.2|9489.2|9486.3|9468.3|0
1585699500000|2020-04-01 00:05:00|9491.9|9473.9|9486.4|9468.4|9494.9|9476.9|9484.8|9466.8|0
1585699800000|2020-04-01 00:10:00|9486.8|9468.8|9481.9|9463.9|9489.1|9471.1|9477.1|9459.1|0
1585700100000|2020-04-01 00:15:00|9482.3|9464.3|9458.6|9440.6|9489.5|9471.5|9455.9|9437.9|0
1585700400000|2020-04-01 00:20:00|9459.5|9441.5|9473.8|9455.8|9476.6|9458.6|9459.5|9441.5|0
1585700700000|2020-04-01 00:25:00|9474|9456|9470.3|9452.3|9474|9456|9461.4|9443.4|0
1585701000000|2020-04-01 00:30:00|9468.5|9450.5|9492.4|9474.4|9501.4|9483.4|9467.8|9449.8|0
1585701300000|2020-04-01 00:35:00|9493.3|9475.3|9501.4|9483.4|9501.8|9483.8|9485.1|9467.1|0
1585701600000|2020-04-01 00:40:00|9501.8|9483.8|9516.9|9498.9|9517.9|9499.9|9492.1|9474.1|0
1585701900000|2020-04-01 00:45:00|9591.4|9583.4|9625.4|9617.4|9629.9|9621.9|9571.4|9563.4|4525
1585702200000|2020-04-01 00:50:00|9627.4|9619.4|9625.9|9617.9|9630.9|9622.9|9614.9|9606.9|2102
1585702500000|2020-04-01 00:55:00|9625.4|9617.4|9634.9|9626.9|9642.9|9634.9|9619.9|9611.9|2567
1585702800000|2020-04-01 01:00:00|9635.4|9627.4|9594.4|9586.4|9635.9|9627.9|9576.4|9568.4|5408
1585703100000|2020-04-01 01:05:00|9594.9|9586.9|9618.4|9610.4|9628.9|9620.9|9585.4|9577.4|3600
1585703400000|2020-04-01 01:10:00|9617.9|9609.9|9592.4|9584.4|9619.9|9611.9|9589.4|9581.4|2492
1585703700000|2020-04-01 01:15:00|9590.9|9582.9|9568.9|9560.9|9592.4|9584.4|9560.9|9552.9|4850
1585704000000|2020-04-01 01:20:00|9567.9|9559.9|9585.9|9577.9|9592.9|9584.9|9563.9|9555.9|2979
1585704300000|2020-04-01 01:25:00|9582.9|9574.9|9593.4|9585.4|9607.9|9599.9|9582.9|9574.9|2897
1585704600000|2020-04-01 01:30:00|9592.4|9584.4|9597.9|9589.9|9603.4|9595.4|9572.9|9564.9|2820
1585704900000|2020-04-01 01:35:00|9596.4|9588.4|9601.9|9593.9|9616.9|9608.9|9595.9|9587.9|3351
1585705200000|2020-04-01 01:40:00|9601.4|9593.4|9582.9|9574.9|9601.9|9593.9|9579.9|9571.9|2343
1585705500000|2020-04-01 01:45:00|9584.4|9576.4|9609.4|9601.4|9609.9|9601.9|9583.4|9575.4|2064
1585705800000|2020-04-01 01:50:00|9609.9|9601.9|9628.9|9620.9|9632.4|9624.4|9603.9|9595.9|3441
1585706100000|2020-04-01 01:55:00|9628.4|9620.4|9631.9|9623.9|9634.9|9626.9|9621.9|9613.9|2026
1585706400000|2020-04-01 02:00:00|9632.9|9624.9|9619.9|9611.9|9632.9|9624.9|9610.4|9602.4|2187
1585706700000|2020-04-01 02:05:00|9620.4|9612.4|9627.4|9619.4|9630.9|9622.9|9612.9|9604.9|1614
1585707000000|2020-04-01 02:10:00|9627.9|9619.9|9644.9|9636.9|9649.9|9641.9|9626.9|9618.9|3601
1585707300000|2020-04-01 02:15:00|9645.9|9637.9|9636.9|9628.9|9654.9|9646.9|9635.9|9627.9|2532
1585707600000|2020-04-01 02:20:00|9635.9|9627.9|9628.9|9620.9|9647.9|9639.9|9624.4|9616.4|1763
1585707900000|2020-04-01 02:25:00|9629.9|9621.9|9626.9|9618.9|9634.4|9626.4|9621.9|9613.9|1396
1585708200000|2020-04-01 02:30:00|9627.9|9619.9|9615.9|9607.9|9640.9|9632.9|9613.9|9605.9|1631
1585708500000|2020-04-01 02:35:00|9614.9|9606.9|9624.9|9616.9|9628.9|9620.9|9610.9|9602.9|1465
1585708800000|2020-04-01 02:40:00|9626.4|9618.4|9631.4|9623.4|9634.9|9626.9|9618.9|9610.9|1345
1585709100000|2020-04-01 02:45:00|9630.9|9622.9|9636.9|9628.9|9644.9|9636.9|9630.4|9622.4|1414
1585709400000|2020-04-01 02:50:00|9637.9|9629.9|9628.9|9620.9|9638.9|9630.9|9628.9|9620.9|816
1585709700000|2020-04-01 02:55:00|9628.4|9620.4|9615.9|9607.9|9630.9|9622.9|9615.9|9607.9|1265
1585710000000|2020-04-01 03:00:00|9616.9|9608.9|9607.9|9599.9|9619.9|9611.9|9601.9|9593.9|2134
1585710300000|2020-04-01 03:05:00|9607.4|9599.4|9608.9|9600.9|9622.9|9614.9|9603.9|9595.9|1259
1585710600000|2020-04-01 03:10:00|9607.9|9599.9|9622.4|9614.4|9626.9|9618.9|9607.4|9599.4|894
1585710900000|2020-04-01 03:15:00|9621.9|9613.9|9608.9|9600.9|9626.9|9618.9|9608.4|9600.4|845
1585711200000|2020-04-01 03:20:00|9607.9|9599.9|9597.4|9589.4|9611.9|9603.9|9593.9|9585.9|1774
1585711500000|2020-04-01 03:25:00|9596.9|9588.9|9603.9|9595.9|9606.9|9598.9|9594.9|9586.9|1204
1585711800000|2020-04-01 03:30:00|9604.4|9596.4|9605.4|9597.4|9612.9|9604.9|9596.9|9588.9|1270
1585712100000|2020-04-01 03:35:00|9605.9|9597.9|9600.4|9592.4|9605.9|9597.9|9592.4|9584.4|1002
1585712400000|2020-04-01 03:40:00|9599.9|9591.9|9604.9|9596.9|9609.9|9601.9|9599.4|9591.4|731
1585712700000|2020-04-01 03:45:00|9603.9|9595.9|9598.9|9590.9|9608.9|9600.9|9594.4|9586.4|1002
1585713000000|2020-04-01 03:50:00|9597.9|9589.9|9598.9|9590.9|9603.9|9595.9|9594.9|9586.9|800
1585713300000|2020-04-01 03:55:00|9598.4|9590.4|9582.4|9574.4|9598.4|9590.4|9580.9|9572.9|1716
1585713600000|2020-04-01 04:00:00|9582.9|9574.9|9580.9|9572.9|9591.9|9583.9|9579.9|9571.9|1147
1585713900000|2020-04-01 04:05:00|9579.9|9571.9|9585.9|9577.9|9589.9|9581.9|9573.4|9565.4|1582
1585714200000|2020-04-01 04:10:00|9586.4|9578.4|9577.9|9569.9|9592.9|9584.9|9577.9|9569.9|842
1585714500000|2020-04-01 04:15:00|9578.9|9570.9|9585.9|9577.9|9593.4|9585.4|9578.4|9570.4|855
1585714800000|2020-04-01 04:20:00|9586.9|9578.9|9588.9|9580.9|9589.4|9581.4|9577.9|9569.9|726
1585715100000|2020-04-01 04:25:00|9587.9|9579.9|9583.9|9575.9|9587.9|9579.9|9579.9|9571.9|843
1585715400000|2020-04-01 04:30:00|9581.4|9573.4|9578.9|9570.9|9585.9|9577.9|9570.9|9562.9|1368
1585715700000|2020-04-01 04:35:00|9577.9|9569.9|9592.9|9584.9|9601.9|9593.9|9577.9|9569.9|2051
1585716000000|2020-04-01 04:40:00|9591.9|9583.9|9590.9|9582.9|9592.4|9584.4|9580.9|9572.9|884
1585716300000|2020-04-01 04:45:00|9589.4|9581.4|9582.4|9574.4|9589.9|9581.9|9575.9|9567.9|865
1585716600000|2020-04-01 04:50:00|9583.4|9575.4|9593.4|9585.4|9596.9|9588.9|9582.9|9574.9|934
1585716900000|2020-04-01 04:55:00|9592.9|9584.9|9604.9|9596.9|9608.9|9600.9|9591.9|9583.9|1456
1585717200000|2020-04-01 05:00:00|9603.9|9595.9|9608.4|9600.4|9611.9|9603.9|9594.9|9586.9|1659
1585717500000|2020-04-01 05:05:00|9608.9|9600.9|9601.9|9593.9|9619.9|9611.9|9601.9|9593.9|1794
1585717800000|2020-04-01 05:10:00|9602.4|9594.4|9599.9|9591.9|9605.9|9597.9|9598.9|9590.9|1049
1585718100000|2020-04-01 05:15:00|9598.9|9590.9|9610.9|9602.9|9612.9|9604.9|9597.9|9589.9|1154
1585718400000|2020-04-01 05:20:00|9611.9|9603.9|9597.4|9589.4|9611.9|9603.9|9595.9|9587.9|1366
1585718700000|2020-04-01 05:25:00|9596.9|9588.9|9588.9|9580.9|9599.9|9591.9|9579.9|9571.9|2685
1585719000000|2020-04-01 05:30:00|9588.4|9580.4|9576.4|9568.4|9593.9|9585.9|9572.4|9564.4|2522
1585719300000|2020-04-01 05:35:00|9575.9|9567.9|9564.9|9556.9|9583.9|9575.9|9564.4|9556.4|2179
1585719600000|2020-04-01 05:40:00|9565.9|9557.9|9558.9|9550.9|9566.9|9558.9|9556.9|9548.9|4791
1585719900000|2020-04-01 05:45:00|9556.9|9548.9|9556.9|9548.9|9556.9|9548.9|9556.9|9548.9|9
1585723500000|2020-04-01 06:45:00|9511.3|9493.3|9517.3|9499.3|9521.2|9503.2|9505.5|9487.5|0
1585723800000|2020-04-01 06:50:00|9517.4|9499.4|9510.9|9492.9|9525.5|9507.5|9508.6|9490.6|0
1585724100000|2020-04-01 06:55:00|9511|9493|9527.5|9509.5|9532|9514|9501|9483|0
1585724400000|2020-04-01 07:00:00|9528.5|9510.5|9518.4|9508.4|9528.5|9514.4|9499.4|9489.4|1581
1585724700000|2020-04-01 07:05:00|9517.9|9507.9|9530.4|9520.4|9533.4|9523.4|9516.9|9506.9|1125
1585725000000|2020-04-01 07:10:00|9530.9|9520.9|9531.9|9521.9|9535.9|9525.9|9526.9|9516.9|622
1585725300000|2020-04-01 07:15:00|9531.4|9521.4|9533.9|9523.9|9534.9|9524.9|9525.4|9515.4|490
1585725600000|2020-04-01 07:20:00|9534.4|9524.4|9517.9|9507.9|9534.9|9524.9|9517.9|9507.9|546
1585725900000|2020-04-01 07:25:00|9517.4|9507.4|9516.9|9506.9|9523.9|9513.9|9513.9|9503.9|487
1585726200000|2020-04-01 07:30:00|9517.9|9507.9|9508.4|9498.4|9525.4|9515.4|9504.4|9494.4|785
1585726500000|2020-04-01 07:35:00|9507.9|9497.9|9512.4|9502.4|9515.9|9505.9|9504.9|9494.9|442
1585726800000|2020-04-01 07:40:00|9511.4|9501.4|9518.4|9508.4|9518.9|9508.9|9507.9|9497.9|320
1585727100000|2020-04-01 07:45:00|9517.9|9507.9|9510.4|9500.4|9518.4|9508.4|9504.9|9494.9|460
1585727400000|2020-04-01 07:50:00|9510.9|9500.9|9522.9|9512.9|9526.4|9516.4|9510.9|9500.9|592
1585727700000|2020-04-01 07:55:00|9522.4|9512.4|9520.4|9510.4|9523.9|9513.9|9515.4|9505.4|273
1585728000000|2020-04-01 08:00:00|9519.9|9509.9|9511.9|9501.9|9520.9|9510.9|9507.9|9497.9|372
1585728300000|2020-04-01 08:05:00|9510.9|9500.9|9518.9|9508.9|9518.9|9508.9|9507.9|9497.9|376
1585728600000|2020-04-01 08:10:00|9518.4|9508.4|9521.4|9511.4|9524.4|9514.4|9515.9|9505.9|410
1585728900000|2020-04-01 08:15:00|9520.4|9510.4|9517.4|9507.4|9521.4|9511.4|9515.4|9505.4|274
1585729200000|2020-04-01 08:20:00|9516.9|9506.9|9514.9|9504.9|9517.9|9507.9|9510.9|9500.9|303
1585729500000|2020-04-01 08:25:00|9514.4|9504.4|9511.4|9501.4|9516.9|9506.9|9507.9|9497.9|284
1585729800000|2020-04-01 08:30:00|9510.9|9500.9|9513.4|9503.4|9513.9|9503.9|9505.9|9495.9|482
1585730100000|2020-04-01 08:35:00|9512.9|9502.9|9507.9|9497.9|9516.9|9506.9|9506.9|9496.9|197
1585730400000|2020-04-01 08:40:00|9508.4|9498.4|9509.9|9499.9|9510.9|9500.9|9503.4|9493.4|419
1585730700000|2020-04-01 08:45:00|9509.4|9499.4|9512.4|9502.4|9512.9|9502.9|9506.9|9496.9|140
1585731000000|2020-04-01 08:50:00|9511.9|9501.9|9507.9|9497.9|9511.9|9501.9|9504.9|9494.9|142
1585731300000|2020-04-01 08:55:00|9507.4|9497.4|9509.9|9499.9|9512.9|9502.9|9506.9|9496.9|132
1585731600000|2020-04-01 09:00:00|9509.4|9499.4|9513.4|9503.4|9515.9|9505.9|9509.4|9499.4|227
1585731900000|2020-04-01 09:05:00|9512.9|9502.9|9519.9|9509.9|9519.9|9509.9|9511.9|9501.9|286
1585732200000|2020-04-01 09:10:00|9520.9|9510.9|9516.9|9506.9|9523.9|9513.9|9516.9|9506.9|344
1585732500000|2020-04-01 09:15:00|9517.9|9507.9|9513.4|9503.4|9517.9|9507.9|9510.9|9500.9|256
1585732800000|2020-04-01 09:20:00|9512.9|9502.9|9515.9|9505.9|9516.9|9506.9|9508.9|9498.9|185
1585733100000|2020-04-01 09:25:00|9513.9|9503.9|9517.9|9507.9|9518.9|9508.9|9512.9|9502.9|97
1585733400000|2020-04-01 09:30:00|9518.9|9508.9|9518.4|9508.4|9520.9|9510.9|9513.9|9503.9|143
1585733700000|2020-04-01 09:35:00|9517.9|9507.9|9515.9|9505.9|9520.4|9510.4|9515.9|9505.9|102
1585734000000|2020-04-01 09:40:00|9515.4|9505.4|9519.4|9509.4|9520.9|9510.9|9513.9|9503.9|129
1585734300000|2020-04-01 09:45:00|9517.4|9507.4|9520.9|9510.9|9521.9|9511.9|9516.9|9506.9|157
1585734600000|2020-04-01 09:50:00|9521.9|9511.9|9525.4|9515.4|9525.9|9515.9|9519.4|9509.4|225
1585734900000|2020-04-01 09:55:00|9524.9|9514.9|9520.4|9510.4|9525.9|9515.9|9519.9|9509.9|151
1585735200000|2020-04-01 10:00:00|9520.9|9510.9|9525.9|9515.9|9527.4|9517.4|9520.9|9510.9|185
1585735500000|2020-04-01 10:05:00|9526.4|9516.4|9522.9|9512.9|9531.9|9521.9|9521.9|9511.9|313
1585735800000|2020-04-01 10:10:00|9522.4|9512.4|9519.9|9509.9|9523.9|9513.9|9516.9|9506.9|271
1585736100000|2020-04-01 10:15:00|9518.9|9508.9|9524.4|9514.4|9527.4|9517.4|9518.9|9508.9|160
1585736400000|2020-04-01 10:20:00|9523.9|9513.9|9518.4|9508.4|9524.4|9514.4|9514.9|9504.9|243
1585736700000|2020-04-01 10:25:00|9517.4|9507.4|9517.9|9507.9|9521.9|9511.9|9516.9|9506.9|126
1585737000000|2020-04-01 10:30:00|9518.9|9508.9|9520.9|9510.9|9521.9|9511.9|9518.4|9508.4|82
1585737300000|2020-04-01 10:35:00|9521.9|9511.9|9519.4|9509.4|9521.9|9511.9|9518.9|9508.9|32
1585737600000|2020-04-01 10:40:00|9519.9|9509.9|9510.9|9500.9|9519.9|9509.9|9510.9|9500.9|284
1585737900000|2020-04-01 10:45:00|9510.4|9500.4|9514.4|9504.4|9516.9|9506.9|9509.9|9499.9|106
1585738200000|2020-04-01 10:50:00|9513.9|9503.9|9510.9|9500.9|9515.9|9505.9|9510.9|9500.9|132
1585738500000|2020-04-01 10:55:00|9511.4|9501.4|9515.9|9505.9|9517.4|9507.4|9509.4|9499.4|173
1585738800000|2020-04-01 11:00:00|9516.9|9506.9|9508.9|9498.9|9517.9|9507.9|9507.9|9497.9|310
1585739100000|2020-04-01 11:05:00|9509.4|9499.4|9508.9|9498.9|9511.9|9501.9|9507.9|9497.9|160
1585739400000|2020-04-01 11:10:00|9507.9|9497.9|9509.9|9499.9|9509.9|9499.9|9501.9|9491.9|418
1585739700000|2020-04-01 11:15:00|9510.4|9500.4|9511.9|9501.9|9515.9|9505.9|9508.4|9498.4|142
1585740000000|2020-04-01 11:20:00|9510.9|9500.9|9509.9|9499.9|9514.9|9504.9|9505.4|9495.4|131
1585740300000|2020-04-01 11:25:00|9510.4|9500.4|9514.4|9504.4|9514.4|9504.4|9509.9|9499.9|132
1585740600000|2020-04-01 11:30:00|9513.9|9503.9|9514.9|9504.9|9517.9|9507.9|9512.9|9502.9|156
1585740900000|2020-04-01 11:35:00|9515.9|9505.9|9516.9|9506.9|9517.9|9507.9|9513.4|9503.4|107
1585741200000|2020-04-01 11:40:00|9516.4|9506.4|9512.4|9502.4|9516.4|9506.4|9511.9|9501.9|138
1585741500000|2020-04-01 11:45:00|9511.9|9501.9|9511.9|9501.9|9512.9|9502.9|9509.9|9499.9|96
1585741800000|2020-04-01 11:50:00|9510.9|9500.9|9510.9|9500.9|9513.9|9503.9|9509.9|9499.9|65
1585742100000|2020-04-01 11:55:00|9510.4|9500.4|9510.9|9500.9|9511.9|9501.9|9509.9|9499.9|49
1585742400000|2020-04-01 12:00:00|9510.4|9500.4|9488.9|9478.9|9511.4|9501.4|9486.9|9476.9|717
1585742700000|2020-04-01 12:05:00|9487.4|9477.4|9485.9|9475.9|9489.9|9479.9|9479.9|9469.9|718
1585743000000|2020-04-01 12:10:00|9485.4|9475.4|9466.9|9456.9|9487.4|9477.4|9462.9|9452.9|900
1585743300000|2020-04-01 12:15:00|9467.4|9457.4|9482.4|9472.4|9485.9|9475.9|9466.4|9456.4|1059
1585743600000|2020-04-01 12:20:00|9483.9|9473.9|9473.4|9463.4|9487.9|9477.9|9470.4|9460.4|621
1585743900000|2020-04-01 12:25:00|9473.9|9463.9|9478.9|9468.9|9480.9|9470.9|9471.9|9461.9|313
1585744200000|2020-04-01 12:30:00|9477.9|9467.9|9481.4|9471.4|9484.9|9474.9|9475.9|9465.9|313
1585744500000|2020-04-01 12:35:00|9480.9|9470.9|9479.4|9469.4|9485.9|9475.9|9477.9|9467.9|308
1585744800000|2020-04-01 12:40:00|9479.9|9469.9|9483.9|9473.9|9484.9|9474.9|9477.9|9467.9|133
1585745100000|2020-04-01 12:45:00|9484.9|9474.9|9479.9|9469.9|9488.9|9478.9|9478.9|9468.9|321
1585745400000|2020-04-01 12:50:00|9480.4|9470.4|9481.4|9471.4|9484.9|9474.9|9479.9|9469.9|85
1585745700000|2020-04-01 12:55:00|9481.9|9471.9|9478.9|9468.9|9482.4|9472.4|9476.9|9466.9|196
1585746000000|2020-04-01 13:00:00|9479.9|9469.9|9478.4|9468.4|9480.9|9470.9|9474.9|9464.9|255
1585746300000|2020-04-01 13:05:00|9477.9|9467.9|9483.9|9473.9|9484.9|9474.9|9476.9|9466.9|289
1585746600000|2020-04-01 13:10:00|9484.4|9474.4|9484.4|9474.4|9484.9|9474.9|9478.9|9468.9|156
1585746900000|2020-04-01 13:15:00|9484.9|9474.9|9479.4|9469.4|9485.9|9475.9|9476.9|9466.9|260
1585747200000|2020-04-01 13:20:00|9478.4|9468.4|9477.4|9467.4|9479.9|9469.9|9476.9|9466.9|139
1585747500000|2020-04-01 13:25:00|9477.9|9467.9|9481.4|9471.4|9482.9|9472.9|9476.9|9466.9|189
1585747800000|2020-04-01 13:30:00|9482.4|9472.4|9482.4|9472.4|9493.4|9483.4|9477.4|9467.4|930
1585748100000|2020-04-01 13:35:00|9482.9|9472.9|9492.9|9482.9|9507.4|9497.4|9474.9|9464.9|1431
1585748400000|2020-04-01 13:40:00|9493.4|9483.4|9493.9|9483.9|9502.4|9492.4|9489.9|9479.9|760
1585748700000|2020-04-01 13:45:00|9492.9|9482.9|9489.4|9479.4|9496.9|9486.9|9482.9|9472.9|765
1585749000000|2020-04-01 13:50:00|9488.4|9478.4|9493.4|9483.4|9498.9|9488.9|9487.9|9477.9|421
1585749300000|2020-04-01 13:55:00|9492.4|9482.4|9489.9|9479.9|9494.4|9484.4|9485.9|9475.9|362
1585749600000|2020-04-01 14:00:00|9491.4|9481.4|9484.4|9474.4|9497.9|9487.9|9483.9|9473.9|549
1585749900000|2020-04-01 14:05:00|9483.9|9473.9|9493.9|9483.9|9497.9|9487.9|9481.9|9471.9|672
1585750200000|2020-04-01 14:10:00|9494.9|9484.9|9497.4|9487.4|9498.9|9488.9|9490.9|9480.9|443
1585750500000|2020-04-01 14:15:00|9497.9|9487.9|9500.9|9490.9|9510.9|9500.9|9497.9|9487.9|1017
1585750800000|2020-04-01 14:20:00|9501.4|9491.4|9497.9|9487.9|9508.9|9498.9|9496.9|9486.9|478
1585751100000|2020-04-01 14:25:00|9498.4|9488.4|9498.9|9488.9|9500.9|9490.9|9496.9|9486.9|279
1585751400000|2020-04-01 14:30:00|9498.4|9488.4|9507.9|9497.9|9510.9|9500.9|9493.9|9483.9|732
1585751700000|2020-04-01 14:35:00|9508.4|9498.4|9508.9|9498.9|9516.4|9506.4|9503.9|9493.9|720
1585752000000|2020-04-01 14:40:00|9507.9|9497.9|9505.9|9495.9|9511.9|9501.9|9502.9|9492.9|509
1585752300000|2020-04-01 14:45:00|9506.4|9496.4|9518.4|9508.4|9521.9|9511.9|9506.4|9496.4|629
1585752600000|2020-04-01 14:50:00|9518.9|9508.9|9511.9|9501.9|9520.4|9510.4|9510.9|9500.9|414
1585752900000|2020-04-01 14:55:00|9510.9|9500.9|9511.9|9501.9|9511.9|9501.9|9503.9|9493.9|444
1585753200000|2020-04-01 15:00:00|9510.9|9500.9|9517.9|9507.9|9519.9|9509.9|9508.9|9498.9|351
1585753500000|2020-04-01 15:05:00|9516.9|9506.9|9519.9|9509.9|9521.4|9511.4|9516.4|9506.4|323
1585753800000|2020-04-01 15:10:00|9520.4|9510.4|9521.4|9511.4|9527.9|9517.9|9518.4|9508.4|638
1585754100000|2020-04-01 15:15:00|9520.9|9510.9|9522.9|9512.9|9524.9|9514.9|9517.9|9507.9|202
1585754400000|2020-04-01 15:20:00|9521.9|9511.9|9514.4|9504.4|9525.9|9515.9|9513.9|9503.9|445
1585754700000|2020-04-01 15:25:00|9513.9|9503.9|9499.9|9489.9|9516.9|9506.9|9498.9|9488.9|754
1585755000000|2020-04-01 15:30:00|9500.4|9490.4|9501.4|9491.4|9503.9|9493.9|9495.9|9485.9|603
1585755300000|2020-04-01 15:35:00|9500.9|9490.9|9495.9|9485.9|9504.9|9494.9|9495.9|9485.9|302
1585755600000|2020-04-01 15:40:00|9494.9|9484.9|9492.9|9482.9|9495.9|9485.9|9487.4|9477.4|797
1585755900000|2020-04-01 15:45:00|9493.4|9483.4|9492.4|9482.4|9493.9|9483.9|9485.4|9475.4|408
1585756200000|2020-04-01 15:50:00|9491.9|9481.9|9492.4|9482.4|9495.9|9485.9|9489.9|9479.9|234
1585756500000|2020-04-01 15:55:00|9492.9|9482.9|9491.4|9481.4|9499.4|9489.4|9490.4|9480.4|363
1585756800000|2020-04-01 16:00:00|9490.9|9480.9|9487.4|9477.4|9493.9|9483.9|9485.9|9475.9|306
1585757100000|2020-04-01 16:05:00|9487.9|9477.9|9482.9|9472.9|9492.4|9482.4|9482.4|9472.4|370
1585757400000|2020-04-01 16:10:00|9482.4|9472.4|9488.9|9478.9|9489.9|9479.9|9481.9|9471.9|291
1585757700000|2020-04-01 16:15:00|9487.9|9477.9|9473.9|9463.9|9489.9|9479.9|9473.9|9463.9|768
1585758000000|2020-04-01 16:20:00|9474.4|9464.4|9476.9|9466.9|9481.9|9471.9|9473.9|9463.9|416
1585758300000|2020-04-01 16:25:00|9477.9|9467.9|9470.9|9460.9|9481.9|9471.9|9468.9|9458.9|443
1585758600000|2020-04-01 16:30:00|9469.9|9459.9|9474.9|9464.9|9477.4|9467.4|9469.4|9459.4|288
1585758900000|2020-04-01 16:35:00|9474.4|9464.4|9460.9|9450.9|9474.4|9464.4|9456.9|9446.9|786
1585759200000|2020-04-01 16:40:00|9460.4|9450.4|9454.4|9444.4|9461.9|9451.9|9445.4|9435.4|720
1585759500000|2020-04-01 16:45:00|9454.9|9444.9|9447.4|9437.4|9455.9|9445.9|9444.9|9434.9|429
1585759800000|2020-04-01 16:50:00|9446.9|9436.9|9460.4|9450.4|9462.9|9452.9|9445.9|9435.9|435
1585760100000|2020-04-01 16:55:00|9460.9|9450.9|9455.9|9445.9|9465.9|9455.9|9455.9|9445.9|374
1585760400000|2020-04-01 17:00:00|9454.9|9444.9|9467.4|9457.4|9468.9|9458.9|9452.9|9442.9|483
1585760700000|2020-04-01 17:05:00|9466.9|9456.9|9465.9|9455.9|9469.9|9459.9|9460.4|9450.4|273
1585761000000|2020-04-01 17:10:00|9466.9|9456.9|9464.4|9454.4|9468.4|9458.4|9461.9|9451.9|192
1585761300000|2020-04-01 17:15:00|9463.4|9453.4|9466.9|9456.9|9469.9|9459.9|9461.9|9451.9|148
1585761600000|2020-04-01 17:20:00|9466.4|9456.4|9474.9|9464.9|9474.9|9464.9|9465.9|9455.9|298
1585761900000|2020-04-01 17:25:00|9473.9|9463.9|9472.4|9462.4|9476.9|9466.9|9466.9|9456.9|271
1585762200000|2020-04-01 17:30:00|9471.9|9461.9|9463.4|9453.4|9471.9|9461.9|9461.9|9451.9|155
1585762500000|2020-04-01 17:35:00|9462.9|9452.9|9468.4|9458.4|9468.9|9458.9|9462.9|9452.9|134
1585762800000|2020-04-01 17:40:00|9468.9|9458.9|9473.9|9463.9|9474.9|9464.9|9466.9|9456.9|133
1585763100000|2020-04-01 17:45:00|9474.4|9464.4|9470.4|9460.4|9476.9|9466.9|9466.9|9456.9|165
1585763400000|2020-04-01 17:50:00|9470.9|9460.9|9474.9|9464.9|9476.9|9466.9|9468.9|9458.9|92
1585763700000|2020-04-01 17:55:00|9475.4|9465.4|9478.9|9468.9|9481.9|9471.9|9473.9|9463.9|259
1585764000000|2020-04-01 18:00:00|9478.4|9468.4|9483.4|9473.4|9484.4|9474.4|9476.9|9466.9|240
1585764300000|2020-04-01 18:05:00|9482.4|9472.4|9479.9|9469.9|9487.9|9477.9|9479.9|9469.9|279
1585764600000|2020-04-01 18:10:00|9480.4|9470.4|9476.9|9466.9|9481.9|9471.9|9474.9|9464.9|136
1585764900000|2020-04-01 18:15:00|9475.9|9465.9|9474.4|9464.4|9477.9|9467.9|9471.9|9461.9|131
1585765200000|2020-04-01 18:20:00|9474.9|9464.9|9469.9|9459.9|9474.9|9464.9|9469.4|9459.4|106
1585765500000|2020-04-01 18:25:00|9470.4|9460.4|9473.9|9463.9|9475.9|9465.9|9470.4|9460.4|98
1585765800000|2020-04-01 18:30:00|9472.9|9462.9|9464.4|9454.4|9473.4|9463.4|9461.9|9451.9|234
1585766100000|2020-04-01 18:35:00|9463.9|9453.9|9471.9|9461.9|9471.9|9461.9|9462.4|9452.4|120
1585766400000|2020-04-01 18:40:00|9471.4|9461.4|9466.4|9456.4|9471.4|9461.4|9465.4|9455.4|62
1585766700000|2020-04-01 18:45:00|9466.9|9456.9|9466.9|9456.9|9469.9|9459.9|9465.4|9455.4|52
1585767000000|2020-04-01 18:50:00|9466.4|9456.4|9464.4|9454.4|9467.9|9457.9|9462.9|9452.9|99
1585767300000|2020-04-01 18:55:00|9464.9|9454.9|9459.9|9449.9|9466.4|9456.4|9459.9|9449.9|177
1585767600000|2020-04-01 19:00:00|9460.9|9450.9|9459.4|9449.4|9465.9|9455.9|9458.9|9448.9|168
1585767900000|2020-04-01 19:05:00|9459.9|9449.9|9458.4|9448.4|9462.9|9452.9|9457.9|9447.9|78
1585768200000|2020-04-01 19:10:00|9457.9|9447.9|9455.9|9445.9|9458.9|9448.9|9454.9|9444.9|176
1585768500000|2020-04-01 19:15:00|9455.4|9445.4|9468.4|9458.4|9468.9|9458.9|9455.4|9445.4|200
1585768800000|2020-04-01 19:20:00|9468.9|9458.9|9455.4|9445.4|9468.9|9458.9|9453.4|9443.4|217
1585769100000|2020-04-01 19:25:00|9454.9|9444.9|9450.9|9440.9|9458.4|9448.4|9450.9|9440.9|153
1585769400000|2020-04-01 19:30:00|9450.4|9440.4|9455.4|9445.4|9457.9|9447.9|9450.4|9440.4|142
1585769700000|2020-04-01 19:35:00|9456.4|9446.4|9438.9|9428.9|9456.4|9446.4|9437.4|9427.4|393
1585770000000|2020-04-01 19:40:00|9439.4|9429.4|9435.9|9425.9|9439.4|9429.4|9428.9|9418.9|406
1585770300000|2020-04-01 19:45:00|9437.4|9427.4|9452.4|9442.4|9458.9|9448.9|9437.4|9427.4|353
1585770600000|2020-04-01 19:50:00|9449.4|9439.4|9453.4|9443.4|9457.9|9447.9|9443.9|9433.9|281
1585770900000|2020-04-01 19:55:00|9453.9|9443.9|9452.4|9442.4|9457.9|9447.9|9444.9|9434.9|293
1585771200000|2020-04-01 20:00:00|9451.4|9441.4|9455.9|9445.9|9455.9|9445.9|9446.9|9436.9|94
1585771500000|2020-04-01 20:05:00|9455.4|9445.4|9448.9|9438.9|9455.9|9445.9|9447.9|9437.9|63
1585771800000|2020-04-01 20:10:00|9448.4|9438.4|9443.9|9433.9|9451.9|9441.9|9443.4|9433.4|109
1585772100000|2020-04-01 20:15:00|9443.4|9433.4|9445.4|9435.4|9445.9|9435.9|9437.9|9427.9|84
1585772400000|2020-04-01 20:20:00|9446.4|9436.4|9446.4|9436.4|9448.9|9438.9|9444.9|9434.9|50
1585772700000|2020-04-01 20:25:00|9445.9|9435.9|9446.4|9436.4|9448.4|9438.4|9444.9|9434.9|68
1585773000000|2020-04-01 20:30:00|9446.9|9436.9|9453.9|9443.9|9455.4|9445.4|9445.4|9435.4|121
1585773300000|2020-04-01 20:35:00|9454.4|9444.4|9461.9|9451.9|9464.9|9454.9|9454.4|9444.4|197
1585773600000|2020-04-01 20:40:00|9462.4|9452.4|9460.4|9450.4|9463.9|9453.9|9459.4|9449.4|116
1585773900000|2020-04-01 20:45:00|9462.9|9452.9|9463.9|9453.9|9464.9|9454.9|9461.9|9451.9|207
1585774200000|2020-04-01 20:50:00|9463.4|9453.4|9463.9|9453.9|9466.9|9456.9|9463.4|9453.4|117
1585774500000|2020-04-01 20:55:00|9464.9|9454.9|9470.9|9460.9|9470.9|9460.9|9464.9|9454.9|229
1585774800000|2020-04-01 21:00:00|9472.8|9454.8|9469.1|9451.1|9473.1|9455.1|9469.1|9451.1|0
1585775100000|2020-04-01 21:05:00|9469.2|9451.2|9469.4|9451.4|9469.9|9451.9|9468.1|9450.1|0
1585775400000|2020-04-01 21:10:00|9468.9|9450.9|9469.6|9451.6|9469.6|9451.6|9468.9|9450.9|0
1585775700000|2020-04-01 21:15:00|9469.3|9451.3|9470.5|9452.5|9471.2|9453.2|9469.1|9451.1|0
1585776000000|2020-04-01 21:20:00|9469.9|9451.9|9470|9452|9472.1|9454.1|9469.7|9451.7|0
1585776300000|2020-04-01 21:25:00|9468.9|9450.9|9467.9|9449.9|9469.9|9451.9|9466.9|9448.9|0
1585776600000|2020-04-01 21:30:00|9468.4|9450.4|9470|9452|9470.6|9452.6|9468.4|9450.4|0
1585776900000|2020-04-01 21:35:00|9470.6|9452.6|9465.7|9447.7|9470.6|9452.6|9465.7|9447.7|0
1585777200000|2020-04-01 21:40:00|9465.4|9447.4|9468.6|9450.6|9469.9|9451.9|9464.3|9446.3|0
1585777500000|2020-04-01 21:45:00|9469|9451|9469.1|9451.1|9471|9453|9469|9451|0
1585777800000|2020-04-01 21:50:00|9469|9451|9470.6|9452.6|9471.8|9453.8|9469|9451|0
1585778100000|2020-04-01 21:55:00|9470.7|9452.7|9471.9|9453.9|9472.6|9454.6|9467.4|9449.4|0
1585778400000|2020-04-01 22:00:00|9483.2|9465.2|9497.8|9479.8|9503.6|9485.6|9473.9|9455.9|0
1585778700000|2020-04-01 22:05:00|9498.2|9480.2|9505.2|9487.2|9506.7|9488.7|9492.1|9474.1|0
1585779000000|2020-04-01 22:10:00|9504.5|9486.5|9503.3|9485.3|9509.1|9491.1|9501.4|9483.4|0
1585779300000|2020-04-01 22:15:00|9503.7|9485.7|9511|9493|9511.4|9493.4|9502.9|9484.9|0
1585779600000|2020-04-01 22:20:00|9510.6|9492.6|9519.1|9501.1|9526|9508|9509.1|9491.1|0
1585779900000|2020-04-01 22:25:00|9518.3|9500.3|9498.3|9480.3|9519.1|9501.1|9497.9|9479.9|0
1585780200000|2020-04-01 22:30:00|9497.5|9479.5|9500.2|9482.2|9506|9488|9495.2|9477.2|0
1585780500000|2020-04-01 22:35:00|9499.4|9481.4|9505.2|9487.2|9507.5|9489.5|9496.8|9478.8|0
1585780800000|2020-04-01 22:40:00|9506|9488|9497.9|9479.9|9507.5|9489.5|9496|9478|0
1585781100000|2020-04-01 22:45:00|9497.5|9479.5|9507.5|9489.5|9507.5|9489.5|9497.5|9479.5|0
1585781400000|2020-04-01 22:50:00|9506.8|9488.8|9499.1|9481.1|9510.6|9492.6|9498.3|9480.3|0
1585781700000|2020-04-01 22:55:00|9499.4|9481.4|9482.1|9464.1|9501.7|9483.7|9480.6|9462.6|0
1585782000000|2020-04-01 23:00:00|9481.7|9463.7|9481.7|9463.7|9487.5|9469.5|9481.3|9463.3|0
1585782300000|2020-04-01 23:05:00|9482.1|9464.1|9472.5|9454.5|9484.4|9466.4|9470.6|9452.6|0
1585782600000|2020-04-01 23:10:00|9472.1|9454.1|9485.9|9467.9|9487|9469|9471.3|9453.3|0
1585782900000|2020-04-01 23:15:00|9486.3|9468.3|9491.8|9473.8|9494.5|9476.5|9485.1|9467.1|0
1585783200000|2020-04-01 23:20:00|9492.2|9474.2|9489.9|9471.9|9498.3|9480.3|9486.4|9468.4|0
1585783500000|2020-04-01 23:25:00|9490.6|9472.6|9497.9|9479.9|9502.2|9484.2|9489.9|9471.9|0
1585783800000|2020-04-01 23:30:00|9498.3|9480.3|9503.7|9485.7|9503.7|9485.7|9492.2|9474.2|0
1585784100000|2020-04-01 23:35:00|9503.3|9485.3|9506.8|9488.8|9508.7|9490.7|9501.4|9483.4|0
1585784400000|2020-04-01 23:40:00|9508.3|9490.3|9509.2|9491.2|9515.3|9497.3|9507.6|9489.6|0
1585784700000|2020-04-01 23:45:00|9510.7|9492.7|9511.1|9493.1|9518.4|9500.4|9510|9492|0
1585785000000|2020-04-01 23:50:00|9510.7|9492.7|9510.3|9492.3|9514.9|9496.9|9505.3|9487.3|0
1585785300000|2020-04-01 23:55:00|9510|9492|9514.6|9496.6|9514.6|9496.6|9503.4|9485.4|0
1585785600000|2020-04-02 00:00:00|9510.3|9492.3|9526.1|9508.1|9531.5|9513.5|9510.3|9492.3|0
1585785900000|2020-04-02 00:05:00|9526.5|9508.5|9512.6|9494.6|9526.9|9508.9|9510.3|9492.3|0
1585786200000|2020-04-02 00:10:00|9512.3|9494.3|9516.7|9498.7|9522.6|9504.6|9509.6|9491.6|0
1585786500000|2020-04-02 00:15:00|9517.5|9499.5|9542.7|9524.7|9550.6|9532.6|9512.1|9494.1|0
1585786800000|2020-04-02 00:20:00|9543.1|9525.1|9556.2|9538.2|9558|9540|9531.9|9513.9|0
1585787100000|2020-04-02 00:25:00|9556|9538|9550.9|9532.9|9558.9|9540.9|9540.7|9522.7|0
1585787400000|2020-04-02 00:30:00|9550.7|9532.7|9546.2|9528.2|9550.7|9532.7|9535.2|9517.2|0
1585787700000|2020-04-02 00:35:00|9545.8|9527.8|9533.5|9515.5|9554.3|9536.3|9530.5|9512.5|0
1585788000000|2020-04-02 00:40:00|9533.7|9515.7|9502.6|9484.6|9540.4|9522.4|9502.4|9484.4|0
1585788300000|2020-04-02 00:45:00|9503.5|9485.5|9539.9|9521.9|9542.6|9524.6|9476.9|9458.9|0
1585788600000|2020-04-02 00:50:00|9539.8|9521.8|9572.8|9554.8|9572.8|9554.8|9533.6|9515.6|0
1585788900000|2020-04-02 00:55:00|9572.7|9554.7|9552.5|9534.5|9574.6|9556.6|9544.5|9526.5|0
1585789200000|2020-04-02 01:00:00|9554.4|9536.4|9507.6|9489.6|9554.8|9536.8|9507.4|9489.4|0
1585789500000|2020-04-02 01:05:00|9509.5|9491.5|9488|9470|9520.7|9502.7|9486.5|9468.5|0
1585789800000|2020-04-02 01:10:00|9488.2|9470.2|9489.1|9471.1|9496.5|9478.5|9478.2|9460.2|0
1585790100000|2020-04-02 01:15:00|9487.2|9469.2|9504.8|9486.8|9506.5|9488.5|9483.2|9465.2|0
1585790400000|2020-04-02 01:20:00|9504.9|9486.9|9518.6|9500.6|9522.8|9504.8|9498.4|9480.4|0
1585790700000|2020-04-02 01:25:00|9518.5|9500.5|9512.3|9494.3|9528.2|9510.2|9504.6|9486.6|0
1585791000000|2020-04-02 01:30:00|9512.4|9494.4|9549.4|9531.4|9549.5|9531.5|9512.4|9494.4|0
1585791300000|2020-04-02 01:35:00|9549.5|9531.5|9555.8|9537.8|9565.1|9547.1|9548.5|9530.5|0
1585791600000|2020-04-02 01:40:00|9555.9|9537.9|9555|9537|9557.1|9539.1|9533.1|9515.1|0
1585791900000|2020-04-02 01:45:00|9553.1|9535.1|9568.3|9550.3|9576.4|9558.4|9552.5|9534.5|0
1585792200000|2020-04-02 01:50:00|9568.4|9550.4|9577.5|9559.5|9589.8|9571.8|9568.4|9550.4|0
1585792500000|2020-04-02 01:55:00|9577.4|9559.4|9558.6|9540.6|9585.3|9567.3|9552.5|9534.5|0
1585792800000|2020-04-02 02:00:00|9558.9|9540.9|9591.5|9573.5|9591.5|9573.5|9558.9|9540.9|0
1585793100000|2020-04-02 02:05:00|9591.4|9573.4|9593.2|9575.2|9602.7|9584.7|9586.9|9568.9|0
1585793400000|2020-04-02 02:10:00|9593.3|9575.3|9600.8|9582.8|9603.3|9585.3|9583.6|9565.6|0
1585793700000|2020-04-02 02:15:00|9600.9|9582.9|9600.6|9582.6|9606.2|9588.2|9596.7|9578.7|0
1585794000000|2020-04-02 02:20:00|9600.3|9582.3|9596.4|9578.4|9605.5|9587.5|9589.7|9571.7|0
1585794300000|2020-04-02 02:25:00|9596.3|9578.3|9574.9|9556.9|9598.3|9580.3|9571.8|9553.8|0
1585794600000|2020-04-02 02:30:00|9575|9557|9567.5|9549.5|9583.2|9565.2|9567.4|9549.4|0
1585794900000|2020-04-02 02:35:00|9569.3|9551.3|9574.8|9556.8|9575.1|9557.1|9560|9542|0
1585795200000|2020-04-02 02:40:00|9574.7|9556.7|9584.8|9566.8|9589.9|9571.9|9572.3|9554.3|0
1585795500000|2020-04-02 02:45:00|9584.9|9566.9|9588.4|9570.4|9591.4|9573.4|9584.7|9566.7|0
1585795800000|2020-04-02 02:50:00|9588.6|9570.6|9615.6|9597.6|9619|9601|9588.3|9570.3|0
1585796100000|2020-04-02 02:55:00|9615.7|9597.7|9601.6|9583.6|9615.7|9597.7|9601.6|9583.6|0
1585796400000|2020-04-02 03:00:00|9601.8|9583.8|9609.7|9591.7|9611.8|9593.8|9599.8|9581.8|0
1585796700000|2020-04-02 03:05:00|9609.8|9591.8|9594.1|9576.1|9609.8|9591.8|9591.5|9573.5|0
1585797000000|2020-04-02 03:10:00|9594.4|9576.4|9599.1|9581.1|9606.8|9588.8|9594.4|9576.4|0
1585797300000|2020-04-02 03:15:00|9599.7|9581.7|9609.9|9591.9|9609.9|9591.9|9599|9581|0
1585797600000|2020-04-02 03:20:00|9610|9592|9618|9600|9620|9602|9607.4|9589.4|0
1585797900000|2020-04-02 03:25:00|9617.9|9599.9|9606.2|9588.2|9618|9600|9603|9585|0
1585798200000|2020-04-02 03:30:00|9606.5|9588.5|9617.7|9599.7|9621.5|9603.5|9605.9|9587.9|0
1585798500000|2020-04-02 03:35:00|9617.6|9599.6|9622.2|9604.2|9623.4|9605.4|9615.7|9597.7|0
1585798800000|2020-04-02 03:40:00|9622.3|9604.3|9628.4|9610.4|9629.6|9611.6|9615.8|9597.8|0
1585799100000|2020-04-02 03:45:00|9628.2|9610.2|9625.1|9607.1|9634.7|9616.7|9625.1|9607.1|0
1585799400000|2020-04-02 03:50:00|9625.3|9607.3|9623.3|9605.3|9630.1|9612.1|9621.4|9603.4|0
1585799700000|2020-04-02 03:55:00|9623.5|9605.5|9612.8|9594.8|9624.1|9606.1|9610.5|9592.5|0
1585800000000|2020-04-02 04:00:00|9613.4|9595.4|9618|9600|9622.5|9604.5|9611.7|9593.7|0
1585800300000|2020-04-02 04:05:00|9618.3|9600.3|9600.6|9582.6|9619.1|9601.1|9597.8|9579.8|0
1585800600000|2020-04-02 04:10:00|9600.8|9582.8|9593.1|9575.1|9605.7|9587.7|9589.9|9571.9|0
1585800900000|2020-04-02 04:15:00|9593.2|9575.2|9589.2|9571.2|9597.5|9579.5|9586.4|9568.4|0
1585801200000|2020-04-02 04:20:00|9589.1|9571.1|9606.3|9588.3|9606.6|9588.6|9586.4|9568.4|0
1585801500000|2020-04-02 04:25:00|9606.6|9588.6|9591.9|9573.9|9606.6|9588.6|9588.7|9570.7|0
1585801800000|2020-04-02 04:30:00|9591.6|9573.6|9589.9|9571.9|9594.4|9576.4|9582.1|9564.1|0
1585802100000|2020-04-02 04:35:00|9590|9572|9593.4|9575.4|9601.6|9583.6|9588.1|9570.1|0
1585802400000|2020-04-02 04:40:00|9593.3|9575.3|9603.1|9585.1|9603.1|9585.1|9593|9575|0
1585802700000|2020-04-02 04:45:00|9602.9|9584.9|9611.1|9593.1|9613.7|9595.7|9600.2|9582.2|0
1585803000000|2020-04-02 04:50:00|9611.2|9593.2|9614|9596|9614|9596|9607.9|9589.9|0
1585803300000|2020-04-02 04:55:00|9614.1|9596.1|9592.5|9574.5|9615.9|9597.9|9584.5|9566.5|0
1585803600000|2020-04-02 05:00:00|9592.8|9574.8|9574.5|9556.5|9595.1|9577.1|9573.9|9555.9|0
1585803900000|2020-04-02 05:05:00|9574.8|9556.8|9579.1|9561.1|9583.3|9565.3|9569.7|9551.7|0
1585804200000|2020-04-02 05:10:00|9578.9|9560.9|9564.9|9546.9|9578.9|9560.9|9564.2|9546.2|0
1585804500000|2020-04-02 05:15:00|9565|9547|9568.5|9550.5|9572.4|9554.4|9561.7|9543.7|0
1585804800000|2020-04-02 05:20:00|9568.2|9550.2|9580.2|9562.2|9583|9565|9568.1|9550.1|0
1585805100000|2020-04-02 05:25:00|9580.5|9562.5|9569.5|9551.5|9583.5|9565.5|9569.3|9551.3|0
1585805400000|2020-04-02 05:30:00|9571.4|9553.4|9601|9583|9606.3|9588.3|9569.5|9551.5|0
1585805700000|2020-04-02 05:35:00|9600.8|9582.8|9606|9588|9614.6|9596.6|9600.8|9582.8|0
1585806000000|2020-04-02 05:40:00|9607.9|9589.9|9596.2|9578.2|9607.9|9589.9|9593|9575|0
1585806300000|2020-04-02 05:45:00|9596.1|9578.1|9589.1|9571.1|9596.4|9578.4|9584.8|9566.8|0
1585806600000|2020-04-02 05:50:00|9587.3|9569.3|9584.2|9566.2|9594.3|9576.3|9578.8|9560.8|0
1585806900000|2020-04-02 05:55:00|9583.8|9565.8|9596.9|9578.9|9600.9|9582.9|9574.6|9556.6|0
1585807200000|2020-04-02 06:00:00|9596.7|9578.7|9630.9|9612.9|9633.6|9615.6|9596.7|9578.7|0
1585807500000|2020-04-02 06:05:00|9629.1|9611.1|9625.7|9607.7|9631.5|9613.5|9618.1|9600.1|0
1585807800000|2020-04-02 06:10:00|9625.5|9607.5|9612.3|9594.3|9626.2|9608.2|9610|9592|0
1585808100000|2020-04-02 06:15:00|9612.5|9594.5|9619.1|9601.1|9621.4|9603.4|9610.1|9592.1|0
1585808400000|2020-04-02 06:20:00|9619|9601|9619.9|9601.9|9627.7|9609.7|9618.6|9600.6|0
1585808700000|2020-04-02 06:25:00|9619.8|9601.8|9621|9603|9622.4|9604.4|9618|9600|0
1585809000000|2020-04-02 06:30:00|9620.8|9602.8|9628.3|9610.3|9629.3|9611.3|9618|9600|0
1585809300000|2020-04-02 06:35:00|9628.5|9610.5|9633.2|9615.2|9634.1|9616.1|9627.5|9609.5|0
1585809600000|2020-04-02 06:40:00|9633.3|9615.3|9634.8|9616.8|9641.7|9623.7|9632.6|9614.6|0
1585809900000|2020-04-02 06:45:00|9634.9|9616.9|9645.9|9627.9|9646.4|9628.4|9633.1|9615.1|0
1585810200000|2020-04-02 06:50:00|9645.8|9627.8|9651|9633|9651|9633|9643.9|9625.9|0
1585810500000|2020-04-02 06:55:00|9650.8|9632.8|9650.5|9632.5|9654.8|9636.8|9645.8|9627.8|0
1585810800000|2020-04-02 07:00:00|9650|9632|9653.1|9635.1|9657.5|9639.5|9638.8|9620.8|0
1585811100000|2020-04-02 07:05:00|9653.3|9635.3|9644.6|9626.6|9657|9639|9639.4|9621.4|0
1585811400000|2020-04-02 07:10:00|9644.7|9626.7|9658.1|9640.1|9659.2|9641.2|9643.8|9625.8|0
1585811700000|2020-04-02 07:15:00|9658.6|9640.6|9666.5|9648.5|9667.6|9649.6|9650.2|9632.2|0
1585812000000|2020-04-02 07:20:00|9666.6|9648.6|9668.7|9650.7|9675|9657|9665.9|9647.9|0
1585812300000|2020-04-02 07:25:00|9669.2|9651.2|9658.7|9640.7|9669.2|9651.2|9654.1|9636.1|0
1585812600000|2020-04-02 07:30:00|9658.2|9640.2|9630.9|9612.9|9658.7|9640.7|9630.9|9612.9|0
1585812900000|2020-04-02 07:35:00|9630.4|9612.4|9644.6|9626.6|9644.7|9626.7|9627|9609|0
1585813200000|2020-04-02 07:40:00|9644.1|9626.1|9652.8|9634.8|9655.2|9637.2|9637.2|9619.2|0
1585813500000|2020-04-02 07:45:00|9652.9|9634.9|9644.5|9626.5|9655.8|9637.8|9640.7|9622.7|0
1585813800000|2020-04-02 07:50:00|9642.6|9624.6|9653.6|9635.6|9653.6|9635.6|9637.1|9619.1|0
1585814100000|2020-04-02 07:55:00|9653.7|9635.7|9656.4|9638.4|9656.4|9638.4|9645.5|9627.5|0
1585814400000|2020-04-02 08:00:00|9656.5|9638.5|9660|9642|9665.8|9647.8|9653.4|9635.4|0
1585814700000|2020-04-02 08:05:00|9660.1|9642.1|9659.5|9641.5|9666.4|9648.4|9656.1|9638.1|0
1585815000000|2020-04-02 08:10:00|9659.3|9641.3|9661.5|9643.5|9662.1|9644.1|9655.7|9637.7|0
1585815300000|2020-04-02 08:15:00|9662.1|9644.1|9669.4|9651.4|9669.5|9651.5|9662.1|9644.1|0
1585815600000|2020-04-02 08:20:00|9669.1|9651.1|9665.4|9647.4|9677|9659|9664.4|9646.4|0
1585815900000|2020-04-02 08:25:00|9665.5|9647.5|9669.7|9651.7|9669.7|9651.7|9659.1|9641.1|0
1585816200000|2020-04-02 08:30:00|9669.8|9651.8|9673|9655|9673|9655|9663.8|9645.8|0
1585816500000|2020-04-02 08:35:00|9672.9|9654.9|9677.4|9659.4|9679.6|9661.6|9671.5|9653.5|0
1585816800000|2020-04-02 08:40:00|9676.9|9658.9|9669.2|9651.2|9679.3|9661.3|9665.7|9647.7|0
1585817100000|2020-04-02 08:45:00|9669.3|9651.3|9666.8|9648.8|9669.9|9651.9|9666.4|9648.4|0
1585817400000|2020-04-02 08:50:00|9666.7|9648.7|9658.4|9640.4|9673.7|9655.7|9657.8|9639.8|0
1585817700000|2020-04-02 08:55:00|9658.3|9640.3|9658.7|9640.7|9662.5|9644.5|9656.8|9638.8|0
1585818000000|2020-04-02 09:00:00|9658.8|9640.8|9665.6|9647.6|9666|9648|9652.3|9634.3|0
1585818300000|2020-04-02 09:05:00|9665.1|9647.1|9663.2|9645.2|9665.6|9647.6|9653.1|9635.1|0
1585818600000|2020-04-02 09:10:00|9663.3|9645.3|9655.8|9637.8|9663.4|9645.4|9655.8|9637.8|0
1585818900000|2020-04-02 09:15:00|9655.9|9637.9|9663.9|9645.9|9664|9646|9653.8|9635.8|0
1585819200000|2020-04-02 09:20:00|9663.8|9645.8|9661.4|9643.4|9663.9|9645.9|9659.4|9641.4|0
1585819500000|2020-04-02 09:25:00|9661.5|9643.5|9655.6|9637.6|9662.2|9644.2|9651|9633|0
1585819800000|2020-04-02 09:30:00|9655.7|9637.7|9654.5|9636.5|9661|9643|9654.4|9636.4|0
1585820100000|2020-04-02 09:35:00|9654.3|9636.3|9635.4|9617.4|9654.3|9636.3|9635.2|9617.2|0
1585820400000|2020-04-02 09:40:00|9635.5|9617.5|9631.7|9613.7|9635.7|9617.7|9623.1|9605.1|0
1585820700000|2020-04-02 09:45:00|9632.2|9614.2|9631.1|9613.1|9633.3|9615.3|9624.1|9606.1|0
1585821000000|2020-04-02 09:50:00|9631.2|9613.2|9634.8|9616.8|9635.9|9617.9|9626.3|9608.3|0
1585821300000|2020-04-02 09:55:00|9634.7|9616.7|9630.1|9612.1|9645.3|9627.3|9629.8|9611.8|0
1585821600000|2020-04-02 10:00:00|9630|9612|9619.9|9601.9|9632.1|9614.1|9618.3|9600.3|0
1585821900000|2020-04-02 10:05:00|9621.7|9603.7|9627.4|9609.4|9633.9|9615.9|9621.7|9603.7|0
1585822200000|2020-04-02 10:10:00|9627.5|9609.5|9646.5|9628.5|9649.1|9631.1|9627.5|9609.5|0
1585822500000|2020-04-02 10:15:00|9646.7|9628.7|9646.9|9628.9|9647.2|9629.2|9638.5|9620.5|0
1585822800000|2020-04-02 10:20:00|9646.8|9628.8|9651.8|9633.8|9655.8|9637.8|9646.8|9628.8|0
1585823100000|2020-04-02 10:25:00|9652.3|9634.3|9661.3|9643.3|9666.6|9648.6|9652.3|9634.3|0
1585823400000|2020-04-02 10:30:00|9661.4|9643.4|9661|9643|9664.8|9646.8|9659.2|9641.2|0
1585823700000|2020-04-02 10:35:00|9661.1|9643.1|9668.1|9650.1|9668.7|9650.7|9658.6|9640.6|0
1585824000000|2020-04-02 10:40:00|9668|9650|9670.6|9652.6|9676.2|9658.2|9666.2|9648.2|0
1585824300000|2020-04-02 10:45:00|9668.8|9650.8|9670.6|9652.6|9674.8|9656.8|9668|9650|0
1585824600000|2020-04-02 10:50:00|9670.7|9652.7|9658.2|9640.2|9670.7|9652.7|9656.1|9638.1|0
1585824900000|2020-04-02 10:55:00|9656.4|9638.4|9674.9|9656.9|9674.9|9656.9|9654.4|9636.4|0
1585825200000|2020-04-02 11:00:00|9673.1|9655.1|9663.4|9645.4|9674.7|9656.7|9662.9|9644.9|0
1585825500000|2020-04-02 11:05:00|9663.5|9645.5|9650.7|9632.7|9670|9652|9650.5|9632.5|0
1585825800000|2020-04-02 11:10:00|9650.6|9632.6|9652.3|9634.3|9658.4|9640.4|9649.4|9631.4|0
1585826100000|2020-04-02 11:15:00|9652.4|9634.4|9666|9648|9666.2|9648.2|9652.4|9634.4|0
1585826400000|2020-04-02 11:20:00|9666.1|9648.1|9671.7|9653.7|9672.5|9654.5|9666.1|9648.1|0
1585826700000|2020-04-02 11:25:00|9671.5|9653.5|9676.8|9658.8|9680.5|9662.5|9670|9652|0
1585827000000|2020-04-02 11:30:00|9676.9|9658.9|9672.5|9654.5|9677.6|9659.6|9666.4|9648.4|0
1585827300000|2020-04-02 11:35:00|9672.4|9654.4|9677.7|9659.7|9678.4|9660.4|9668.6|9650.6|0
1585827600000|2020-04-02 11:40:00|9677.8|9659.8|9669.4|9651.4|9678|9660|9668.4|9650.4|0
1585827900000|2020-04-02 11:45:00|9669.1|9651.1|9686.1|9668.1|9686.7|9668.7|9669.1|9651.1|0
1585828200000|2020-04-02 11:50:00|9686.2|9668.2|9689.2|9671.2|9693.5|9675.5|9684.3|9666.3|0
1585828500000|2020-04-02 11:55:00|9689.1|9671.1|9696.6|9678.6|9700|9682|9687.3|9669.3|0
1585828800000|2020-04-02 12:00:00|9696.5|9678.5|9688.2|9670.2|9696.6|9678.6|9687.4|9669.4|0
1585829100000|2020-04-02 12:05:00|9688.3|9670.3|9673.4|9655.4|9689.3|9671.3|9673.4|9655.4|0
1585829400000|2020-04-02 12:10:00|9672.9|9654.9|9673.2|9655.2|9676.9|9658.9|9672|9654|0
1585829700000|2020-04-02 12:15:00|9675.1|9657.1|9664.9|9646.9|9678.7|9660.7|9661.6|9643.6|0
1585830000000|2020-04-02 12:20:00|9665.2|9647.2|9654.1|9636.1|9667.9|9649.9|9653.9|9635.9|0
1585830300000|2020-04-02 12:25:00|9654.2|9636.2|9654.2|9636.2|9656.3|9638.3|9648.1|9630.1|0
1585830600000|2020-04-02 12:30:00|9654|9636|9636.6|9618.6|9657.5|9639.5|9635.2|9617.2|0
1585830900000|2020-04-02 12:35:00|9636.7|9618.7|9604.7|9586.7|9636.9|9618.9|9604.1|9586.1|0
1585831200000|2020-04-02 12:40:00|9604.5|9586.5|9604.9|9586.9|9605.8|9587.8|9568|9550|0
1585831500000|2020-04-02 12:45:00|9604.6|9586.6|9595.9|9577.9|9606.9|9588.9|9588.4|9570.4|0
1585831800000|2020-04-02 12:50:00|9595.4|9577.4|9574.4|9556.4|9601.1|9583.1|9569.3|9551.3|0
1585832100000|2020-04-02 12:55:00|9574.9|9556.9|9574.4|9556.4|9593.3|9575.3|9574.4|9556.4|0
1585832400000|2020-04-02 13:00:00|9574.9|9556.9|9573.1|9555.1|9590.2|9572.2|9571.6|9553.6|0
1585832700000|2020-04-02 13:05:00|9573.2|9555.2|9549.3|9531.3|9582.3|9564.3|9547.2|9529.2|0
1585833000000|2020-04-02 13:10:00|9549.2|9531.2|9513.6|9495.6|9558.9|9540.9|9511.1|9493.1|0
1585833300000|2020-04-02 13:15:00|9513.8|9495.8|9533.2|9515.2|9538|9520|9513.8|9495.8|0
1585833600000|2020-04-02 13:20:00|9533|9515|9546.9|9528.9|9551.5|9533.5|9533|9515|0
1585833900000|2020-04-02 13:25:00|9547|9529|9548.3|9530.3|9550.5|9532.5|9537.4|9519.4|0
1585834200000|2020-04-02 13:30:00|9546.4|9528.4|9579.8|9561.8|9586.3|9568.3|9536.5|9518.5|0
1585834500000|2020-04-02 13:35:00|9579.6|9561.6|9574.2|9556.2|9592.8|9574.8|9571.2|9553.2|0
1585834800000|2020-04-02 13:40:00|9574.3|9556.3|9542.8|9524.8|9587.6|9569.6|9540.3|9522.3|0
1585835100000|2020-04-02 13:45:00|9542.5|9524.5|9533.9|9515.9|9551.7|9533.7|9525.5|9507.5|0
1585835400000|2020-04-02 13:50:00|9533.8|9515.8|9534.5|9516.5|9554.5|9536.5|9531.6|9513.6|0
1585835700000|2020-04-02 13:55:00|9535|9517|9571.4|9553.4|9571.4|9553.4|9534.8|9516.8|0
1585836000000|2020-04-02 14:00:00|9571.5|9553.5|9576.3|9558.3|9579.3|9561.3|9559.1|9541.1|0
1585836300000|2020-04-02 14:05:00|9576.4|9558.4|9593.1|9575.1|9594.5|9576.5|9566.4|9548.4|0
1585836600000|2020-04-02 14:10:00|9593.6|9575.6|9604.1|9586.1|9607.6|9589.6|9593.6|9575.6|0
1585836900000|2020-04-02 14:15:00|9603.9|9585.9|9611.3|9593.3|9612.5|9594.5|9586.4|9568.4|0
1585837200000|2020-04-02 14:20:00|9611|9593|9616.6|9598.6|9631.5|9613.5|9610.3|9592.3|0
1585837500000|2020-04-02 14:25:00|9616.4|9598.4|9639.6|9621.6|9639.6|9621.6|9603.5|9585.5|0
1585837800000|2020-04-02 14:30:00|9639.4|9621.4|9669|9651|9673.3|9655.3|9633.2|9615.2|0
1585838100000|2020-04-02 14:35:00|9669.2|9651.2|9713.5|9695.5|9721.2|9703.2|9669.2|9651.2|0
1585838400000|2020-04-02 14:40:00|9713|9695|9687.8|9669.8|9713|9695|9676.9|9658.9|0
1585838700000|2020-04-02 14:45:00|9686|9668|9671.2|9653.2|9705.5|9687.5|9668|9650|0
1585839000000|2020-04-02 14:50:00|9671.7|9653.7|9653.3|9635.3|9682|9664|9650|9632|0
1585839300000|2020-04-02 14:55:00|9653|9635|9691.5|9673.5|9697|9679|9653|9635|0
1585839600000|2020-04-02 15:00:00|9692|9674|9691.9|9673.9|9695.8|9677.8|9672.1|9654.1|0
1585839900000|2020-04-02 15:05:00|9691.8|9673.8|9656.5|9638.5|9693.2|9675.2|9655|9637|0
1585840200000|2020-04-02 15:10:00|9656.2|9638.2|9654.2|9636.2|9660.1|9642.1|9648.6|9630.6|0
1585840500000|2020-04-02 15:15:00|9654.3|9636.3|9674.5|9656.5|9679.8|9661.8|9654.3|9636.3|0
1585840800000|2020-04-02 15:20:00|9675|9657|9662.7|9644.7|9675.9|9657.9|9656.3|9638.3|0
1585841100000|2020-04-02 15:25:00|9662.4|9644.4|9648.6|9630.6|9662.7|9644.7|9634.3|9616.3|0
1585841400000|2020-04-02 15:30:00|9648.1|9630.1|9661.5|9643.5|9665.2|9647.2|9644.1|9626.1|0
1585841700000|2020-04-02 15:35:00|9662|9644|9657|9639|9670.8|9652.8|9649.3|9631.3|0
1585842000000|2020-04-02 15:40:00|9657.1|9639.1|9670.3|9652.3|9676|9658|9656.2|9638.2|0
1585842300000|2020-04-02 15:45:00|9670.4|9652.4|9690.7|9672.7|9690.7|9672.7|9665.7|9647.7|0
1585842600000|2020-04-02 15:50:00|9690.5|9672.5|9678.8|9660.8|9691.4|9673.4|9675.9|9657.9|0
1585842900000|2020-04-02 15:55:00|9679|9661|9685.2|9667.2|9696|9678|9671.4|9653.4|0
1585843200000|2020-04-02 16:00:00|9685.1|9667.1|9680.5|9662.5|9691.5|9673.5|9675.6|9657.6|0
1585843500000|2020-04-02 16:05:00|9680.6|9662.6|9689.2|9671.2|9703.4|9685.4|9679.5|9661.5|0
1585843800000|2020-04-02 16:10:00|9689.1|9671.1|9698.7|9680.7|9705.8|9687.8|9684.4|9666.4|0
1585844100000|2020-04-02 16:15:00|9698.6|9680.6|9694|9676|9698.6|9680.6|9685|9667|0
1585844400000|2020-04-02 16:20:00|9694.1|9676.1|9673.9|9655.9|9694.4|9676.4|9673.6|9655.6|0
1585844700000|2020-04-02 16:25:00|9673.7|9655.7|9669.5|9651.5|9684.7|9666.7|9668.8|9650.8|0
1585845000000|2020-04-02 16:30:00|9669.6|9651.6|9670.1|9652.1|9676.6|9658.6|9665.1|9647.1|0
1585845300000|2020-04-02 16:35:00|9669.8|9651.8|9684.9|9666.9|9691|9673|9669.8|9651.8|0
1585845600000|2020-04-02 16:40:00|9685.2|9667.2|9681|9663|9685.5|9667.5|9670.9|9652.9|0
1585845900000|2020-04-02 16:45:00|9681.1|9663.1|9693.7|9675.7|9693.9|9675.9|9674.3|9656.3|0
1585846200000|2020-04-02 16:50:00|9693.8|9675.8|9698.2|9680.2|9698.7|9680.7|9688.3|9670.3|0
1585846500000|2020-04-02 16:55:00|9698.1|9680.1|9684.8|9666.8|9698.1|9680.1|9675|9657|0
1585846800000|2020-04-02 17:00:00|9685|9667|9681.1|9663.1|9694.4|9676.4|9678.8|9660.8|0
1585847100000|2020-04-02 17:05:00|9680.8|9662.8|9665.7|9647.7|9681.1|9663.1|9665.7|9647.7|0
1585847400000|2020-04-02 17:10:00|9665.1|9647.1|9647.6|9629.6|9665.9|9647.9|9644.7|9626.7|0
1585847700000|2020-04-02 17:15:00|9647.7|9629.7|9635.6|9617.6|9650.4|9632.4|9632.1|9614.1|0
1585848000000|2020-04-02 17:20:00|9635.1|9617.1|9637.3|9619.3|9644.9|9626.9|9628.1|9610.1|0
1585848300000|2020-04-02 17:25:00|9637.4|9619.4|9615.3|9597.3|9638.6|9620.6|9610.4|9592.4|0
1585848600000|2020-04-02 17:30:00|9615.4|9597.4|9614.9|9596.9|9621.4|9603.4|9604.4|9586.4|0
1585848900000|2020-04-02 17:35:00|9614.8|9596.8|9610.2|9592.2|9627.4|9609.4|9604.3|9586.3|0
1585849200000|2020-04-02 17:40:00|9609.8|9591.8|9627.7|9609.7|9629.5|9611.5|9609.8|9591.8|0
1585849500000|2020-04-02 17:45:00|9627.6|9609.6|9628.8|9610.8|9636|9618|9618.9|9600.9|0
1585849800000|2020-04-02 17:50:00|9628.7|9610.7|9638.2|9620.2|9643.3|9625.3|9627.8|9609.8|0
1585850100000|2020-04-02 17:55:00|9637.7|9619.7|9621.8|9603.8|9637.7|9619.7|9618.5|9600.5|0
1585850400000|2020-04-02 18:00:00|9621.9|9603.9|9598.3|9580.3|9623.1|9605.1|9594.6|9576.6|0
1585850700000|2020-04-02 18:05:00|9598.2|9580.2|9585.7|9567.7|9602.2|9584.2|9585.6|9567.6|0
1585851000000|2020-04-02 18:10:00|9585.8|9567.8|9609.1|9591.1|9609.1|9591.1|9580.8|9562.8|0
1585851300000|2020-04-02 18:15:00|9609|9591|9581.3|9563.3|9612.1|9594.1|9581.1|9563.1|0
1585851600000|2020-04-02 18:20:00|9580.8|9562.8|9584.2|9566.2|9592.8|9574.8|9577.4|9559.4|0
1585851900000|2020-04-02 18:25:00|9584.4|9566.4|9614.1|9596.1|9614.8|9596.8|9583.3|9565.3|0
1585852200000|2020-04-02 18:30:00|9613.8|9595.8|9604.1|9586.1|9618.4|9600.4|9598.2|9580.2|0
1585852500000|2020-04-02 18:35:00|9604.4|9586.4|9619|9601|9623.3|9605.3|9603.6|9585.6|0
1585852800000|2020-04-02 18:40:00|9618.7|9600.7|9607.8|9589.8|9619.4|9601.4|9600.6|9582.6|0
1585853100000|2020-04-02 18:45:00|9607.6|9589.6|9604.7|9586.7|9619.7|9601.7|9598.1|9580.1|0
1585853400000|2020-04-02 18:50:00|9604.5|9586.5|9632.7|9614.7|9638.5|9620.5|9603.6|9585.6|0
1585853700000|2020-04-02 18:55:00|9632.4|9614.4|9647.7|9629.7|9649.5|9631.5|9627.1|9609.1|0
1585854000000|2020-04-02 19:00:00|9647.9|9629.9|9654.3|9636.3|9660.9|9642.9|9647.9|9629.9|0
1585854300000|2020-04-02 19:05:00|9654.4|9636.4|9661.7|9643.7|9663.8|9645.8|9641.9|9623.9|0
1585854600000|2020-04-02 19:10:00|9661.8|9643.8|9648.6|9630.6|9664.7|9646.7|9644.4|9626.4|0
1585854900000|2020-04-02 19:15:00|9648.7|9630.7|9675.8|9657.8|9676.1|9658.1|9647.7|9629.7|0
1585855200000|2020-04-02 19:20:00|9675.6|9657.6|9671.6|9653.6|9677.7|9659.7|9667.7|9649.7|0
1585855500000|2020-04-02 19:25:00|9671.5|9653.5|9679.2|9661.2|9679.3|9661.3|9669.9|9651.9|0
1585855800000|2020-04-02 19:30:00|9679.1|9661.1|9666.2|9648.2|9687.5|9669.5|9664.4|9646.4|0
1585856100000|2020-04-02 19:35:00|9666.1|9648.1|9660.9|9642.9|9674.6|9656.6|9651.7|9633.7|0
1585856400000|2020-04-02 19:40:00|9661.4|9643.4|9694.2|9676.2|9695.1|9677.1|9660.1|9642.1|0
1585856700000|2020-04-02 19:45:00|9694.1|9676.1|9676.4|9658.4|9696.1|9678.1|9669.1|9651.1|0
1585857000000|2020-04-02 19:50:00|9678|9660|9716.4|9698.4|9721|9703|9678|9660|0
1585857300000|2020-04-02 19:55:00|9712.7|9694.7|9711.5|9693.5|9718.6|9700.6|9703.2|9685.2|0
1585857600000|2020-04-02 20:00:00|9711.6|9693.6|9721.2|9703.2|9729.5|9711.5|9711.6|9693.6|0
1585857900000|2020-04-02 20:05:00|9721.1|9703.1|9726.7|9708.7|9727.2|9709.2|9720.7|9702.7|0
1585858200000|2020-04-02 20:10:00|9726.8|9708.8|9716.7|9698.7|9726.8|9708.8|9716.1|9698.1|0
1585858500000|2020-04-02 20:15:00|9716.8|9698.8|9716.9|9698.9|9717.4|9699.4|9716.8|9698.8|0
1585858800000|2020-04-02 20:20:00|9717|9699|9712.1|9694.1|9717|9699|9711.9|9693.9|0
1585859100000|2020-04-02 20:25:00|9712.2|9694.2|9712.5|9694.5|9712.6|9694.6|9712.1|9694.1|0
1585859400000|2020-04-02 20:30:00|9727.7|9709.7|9725.7|9707.7|9730.8|9712.8|9721.8|9703.8|0
1585859700000|2020-04-02 20:35:00|9725.9|9707.9|9726.3|9708.3|9728.7|9710.7|9725.9|9707.9|0
1585860000000|2020-04-02 20:40:00|9726.2|9708.2|9712.4|9694.4|9726.4|9708.4|9709.4|9691.4|0
1585860300000|2020-04-02 20:45:00|9713.2|9695.2|9722.5|9704.5|9724.8|9706.8|9706.3|9688.3|0
1585860600000|2020-04-02 20:50:00|9723.2|9705.2|9716.3|9698.3|9724.8|9706.8|9712.4|9694.4|0
1585860900000|2020-04-02 20:55:00|9717.1|9699.1|9710.4|9692.4|9720.9|9702.9|9708.6|9690.6|0
1585861200000|2020-04-02 21:00:00|9710.8|9692.8|9710.5|9692.5|9713.5|9695.5|9708.3|9690.3|0
1585861500000|2020-04-02 21:05:00|9710.7|9692.7|9708.2|9690.2|9711.4|9693.4|9708.2|9690.2|0
1585861800000|2020-04-02 21:10:00|9708.7|9690.7|9709.4|9691.4|9711|9693|9707.6|9689.6|0
1585862100000|2020-04-02 21:15:00|9709.1|9691.1|9708.6|9690.6|9710.1|9692.1|9708.1|9690.1|0
1585862400000|2020-04-02 21:20:00|9708.7|9690.7|9707.7|9689.7|9710.1|9692.1|9707.7|9689.7|0
1585862700000|2020-04-02 21:25:00|9708.5|9690.5|9703.5|9685.5|9709.5|9691.5|9703.5|9685.5|0
1585863000000|2020-04-02 21:30:00|9703.9|9685.9|9707.9|9689.9|9707.9|9689.9|9701.3|9683.3|0
1585863300000|2020-04-02 21:35:00|9707.4|9689.4|9708.5|9690.5|9708.5|9690.5|9707|9689|0
1585863600000|2020-04-02 21:40:00|9708.3|9690.3|9708.8|9690.8|9708.8|9690.8|9708.3|9690.3|0
1585863900000|2020-04-02 21:45:00|9709.6|9691.6|9712|9694|9712|9694|9709.2|9691.2|0
1585864200000|2020-04-02 21:50:00|9711.3|9693.3|9711.3|9693.3|9712.5|9694.5|9711|9693|0
1585864500000|2020-04-02 21:55:00|9710.7|9692.7|9711.8|9693.8|9712.3|9694.3|9710.3|9692.3|0
1585864800000|2020-04-02 22:00:00|9709.9|9691.9|9696.4|9678.4|9709.9|9691.9|9684.9|9666.9|0
1585865100000|2020-04-02 22:05:00|9696.8|9678.8|9707.2|9689.2|9710.3|9692.3|9696|9678|0
1585865400000|2020-04-02 22:10:00|9709.6|9691.6|9717.3|9699.3|9726.9|9708.9|9709.6|9691.6|0
1585865700000|2020-04-02 22:15:00|9718.4|9700.4|9722.7|9704.7|9725|9707|9714.2|9696.2|0
1585866000000|2020-04-02 22:20:00|9723.1|9705.1|9724.2|9706.2|9735.4|9717.4|9721.9|9703.9|0
1585866300000|2020-04-02 22:25:00|9723.5|9705.5|9724.6|9706.6|9728.9|9710.9|9721.5|9703.5|0
1585866600000|2020-04-02 22:30:00|9724.2|9706.2|9716.5|9698.5|9725.8|9707.8|9716.5|9698.5|0
1585866900000|2020-04-02 22:35:00|9717.3|9699.3|9710.3|9692.3|9719.6|9701.6|9707.2|9689.2|0
1585867200000|2020-04-02 22:40:00|9710.7|9692.7|9698|9680|9712.7|9694.7|9698|9680|0
1585867500000|2020-04-02 22:45:00|9698.8|9680.8|9707.2|9689.2|9708.4|9690.4|9698.8|9680.8|0
1585867800000|2020-04-02 22:50:00|9708|9690|9711.1|9693.1|9711.9|9693.9|9706.8|9688.8|0
1585868100000|2020-04-02 22:55:00|9710.7|9692.7|9717.3|9699.3|9719.6|9701.6|9708.4|9690.4|0
1585868400000|2020-04-02 23:00:00|9717.7|9699.7|9716.6|9698.6|9724.2|9706.2|9712.3|9694.3|0
1585868700000|2020-04-02 23:05:00|9716.9|9698.9|9710.8|9692.8|9722|9704|9710.8|9692.8|0
1585869000000|2020-04-02 23:10:00|9711.2|9693.2|9702.3|9684.3|9712.3|9694.3|9696.9|9678.9|0
1585869300000|2020-04-02 23:15:00|9701.5|9683.5|9707.3|9689.3|9707.3|9689.3|9701.1|9683.1|0
1585869600000|2020-04-02 23:20:00|9708.1|9690.1|9702.7|9684.7|9708.9|9690.9|9702.7|9684.7|0
1585869900000|2020-04-02 23:25:00|9701.9|9683.9|9702.3|9684.3|9705.8|9687.8|9701.1|9683.1|0
1585870200000|2020-04-02 23:30:00|9702.7|9684.7|9690.7|9672.7|9703.4|9685.4|9689.6|9671.6|0
1585870500000|2020-04-02 23:35:00|9690.3|9672.3|9675.7|9657.7|9698.8|9680.8|9675.3|9657.3|0
1585870800000|2020-04-02 23:40:00|9676|9658|9661|9643|9681.4|9663.4|9658.7|9640.7|0
1585871100000|2020-04-02 23:45:00|9660.2|9642.2|9669.5|9651.5|9674.1|9656.1|9660.2|9642.2|0
1585871400000|2020-04-02 23:50:00|9669.9|9651.9|9668.3|9650.3|9675.7|9657.7|9667.2|9649.2|0
1585871700000|2020-04-02 23:55:00|9667.2|9649.2|9675.7|9657.7|9679.1|9661.1|9666.8|9648.8|0
1585872000000|2020-04-03 00:00:00|9673.4|9655.4|9691.1|9673.1|9697.3|9679.3|9669.1|9651.1|0
1585872300000|2020-04-03 00:05:00|9689.2|9671.2|9672.3|9654.3|9690.4|9672.4|9669.6|9651.6|0
1585872600000|2020-04-03 00:10:00|9671.1|9653.1|9664.9|9646.9|9682.3|9664.3|9664.9|9646.9|0
1585872900000|2020-04-03 00:15:00|9664.5|9646.5|9625.2|9607.2|9669.2|9651.2|9614.4|9596.4|0
1585873200000|2020-04-03 00:20:00|9625.4|9607.4|9640.8|9622.8|9640.8|9622.8|9618.9|9600.9|0
1585873500000|2020-04-03 00:25:00|9640.6|9622.6|9641.8|9623.8|9649.8|9631.8|9635.9|9617.9|0
1585873800000|2020-04-03 00:30:00|9641.4|9623.4|9633.8|9615.8|9643.5|9625.5|9629.4|9611.4|0
1585874100000|2020-04-03 00:35:00|9634.7|9616.7|9638.4|9620.4|9648.3|9630.3|9633|9615|0
1585874400000|2020-04-03 00:40:00|9638|9620|9627.9|9609.9|9642.2|9624.2|9624.4|9606.4|0
1585874700000|2020-04-03 00:45:00|9627.8|9609.8|9608.6|9590.6|9627.8|9609.8|9601.6|9583.6|0
1585875000000|2020-04-03 00:50:00|9608.9|9590.9|9616.7|9598.7|9632.9|9614.9|9608.9|9590.9|0
1585875300000|2020-04-03 00:55:00|9616.4|9598.4|9623.4|9605.4|9629.8|9611.8|9613.5|9595.5|0
1585875600000|2020-04-03 01:00:00|9622.9|9604.9|9584.4|9566.4|9624.9|9606.9|9564.5|9546.5|0
1585875900000|2020-04-03 01:05:00|9582.5|9564.5|9586.6|9568.6|9595.4|9577.4|9576|9558|0
1585876200000|2020-04-03 01:10:00|9586.9|9568.9|9618.9|9600.9|9618.9|9600.9|9584.9|9566.9|0
1585876500000|2020-04-03 01:15:00|9615.2|9597.2|9590.4|9572.4|9615.2|9597.2|9590.4|9572.4|0
1585876800000|2020-04-03 01:20:00|9590.7|9572.7|9602.9|9584.9|9603.2|9585.2|9588.9|9570.9|0
1585877100000|2020-04-03 01:25:00|9603.4|9585.4|9600|9582|9625.2|9607.2|9599.5|9581.5|0
1585877400000|2020-04-03 01:30:00|9601.8|9583.8|9639.6|9621.6|9640|9622|9599.7|9581.7|0
1585877700000|2020-04-03 01:35:00|9639.9|9621.9|9643.3|9625.3|9645.2|9627.2|9627.1|9609.1|0
1585878000000|2020-04-03 01:40:00|9643.1|9625.1|9627.7|9609.7|9643.9|9625.9|9619.8|9601.8|0
1585878300000|2020-04-03 01:45:00|9627.6|9609.6|9646.2|9628.2|9646.3|9628.3|9622.6|9604.6|0
1585878600000|2020-04-03 01:50:00|9646.3|9628.3|9653.1|9635.1|9660.8|9642.8|9640.8|9622.8|0
1585878900000|2020-04-03 01:55:00|9653|9635|9659.9|9641.9|9659.9|9641.9|9643.4|9625.4|0
1585879200000|2020-04-03 02:00:00|9660.2|9642.2|9658.1|9640.1|9666|9648|9656.3|9638.3|0
1585879500000|2020-04-03 02:05:00|9658.2|9640.2|9650.5|9632.5|9660.8|9642.8|9644.8|9626.8|0
1585879800000|2020-04-03 02:10:00|9650.4|9632.4|9644.7|9626.7|9652.7|9634.7|9637.5|9619.5|0
1585880100000|2020-04-03 02:15:00|9644.6|9626.6|9629.2|9611.2|9651.8|9633.8|9628.3|9610.3|0
1585880400000|2020-04-03 02:20:00|9629.1|9611.1|9645.8|9627.8|9646.3|9628.3|9626.3|9608.3|0
1585880700000|2020-04-03 02:25:00|9645.6|9627.6|9651.1|9633.1|9652.4|9634.4|9643.1|9625.1|0
1585881000000|2020-04-03 02:30:00|9650.9|9632.9|9652.1|9634.1|9655.3|9637.3|9643.2|9625.2|0
1585881300000|2020-04-03 02:35:00|9651.9|9633.9|9643|9625|9655.8|9637.8|9634|9616|0
1585881600000|2020-04-03 02:40:00|9643.1|9625.1|9653.2|9635.2|9655.6|9637.6|9642.7|9624.7|0
1585881900000|2020-04-03 02:45:00|9653.1|9635.1|9644.1|9626.1|9657.1|9639.1|9641.8|9623.8|0
1585882200000|2020-04-03 02:50:00|9644|9626|9645.7|9627.7|9648.6|9630.6|9636.7|9618.7|0
1585882500000|2020-04-03 02:55:00|9645.6|9627.6|9652.4|9634.4|9656|9638|9645.6|9627.6|0
1585882800000|2020-04-03 03:00:00|9652.3|9634.3|9645.1|9627.1|9653.9|9635.9|9645.1|9627.1|0
1585883100000|2020-04-03 03:05:00|9647|9629|9654.7|9636.7|9655.1|9637.1|9644.5|9626.5|0
1585883400000|2020-04-03 03:10:00|9654.6|9636.6|9634.9|9616.9|9654.6|9636.6|9634.9|9616.9|0
1585883700000|2020-04-03 03:15:00|9635|9617|9635|9617|9639.4|9621.4|9632.9|9614.9|0
1585884000000|2020-04-03 03:20:00|9634.7|9616.7|9629|9611|9634.7|9616.7|9626.4|9608.4|0
1585884300000|2020-04-03 03:25:00|9628.9|9610.9|9640.4|9622.4|9643.5|9625.5|9628.3|9610.3|0
1585884600000|2020-04-03 03:30:00|9640.7|9622.7|9617|9599|9640.9|9622.9|9612.2|9594.2|0
1585884900000|2020-04-03 03:35:00|9617.2|9599.2|9626.9|9608.9|9630.2|9612.2|9615|9597|0
1585885200000|2020-04-03 03:40:00|9627|9609|9620.9|9602.9|9635.5|9617.5|9619.1|9601.1|0
1585885500000|2020-04-03 03:45:00|9621.2|9603.2|9619.6|9601.6|9623.3|9605.3|9615.8|9597.8|0
1585885800000|2020-04-03 03:50:00|9617.7|9599.7|9620.5|9602.5|9622.9|9604.9|9611|9593|0
1585886100000|2020-04-03 03:55:00|9620.8|9602.8|9614.8|9596.8|9623.7|9605.7|9614.8|9596.8|0
1585886400000|2020-04-03 04:00:00|9615.1|9597.1|9617.5|9599.5|9617.6|9599.6|9608.6|9590.6|0
1585886700000|2020-04-03 04:05:00|9617.6|9599.6|9613.8|9595.8|9619.3|9601.3|9611.8|9593.8|0
1585887000000|2020-04-03 04:10:00|9613.9|9595.9|9590.7|9572.7|9616.5|9598.5|9587.7|9569.7|0
1585887300000|2020-04-03 04:15:00|9590.8|9572.8|9583|9565|9597.1|9579.1|9581.7|9563.7|0
1585887600000|2020-04-03 04:20:00|9583.1|9565.1|9584.9|9566.9|9585.1|9567.1|9576.3|9558.3|0
1585887900000|2020-04-03 04:25:00|9585|9567|9583.9|9565.9|9593.2|9575.2|9583.9|9565.9|0
1585888200000|2020-04-03 04:30:00|9582|9564|9575.1|9557.1|9583.6|9565.6|9573.8|9555.8|0
1585888500000|2020-04-03 04:35:00|9576.6|9558.6|9568.1|9550.1|9581.2|9563.2|9561.5|9543.5|0
1585888800000|2020-04-03 04:40:00|9568.2|9550.2|9571.7|9553.7|9578.3|9560.3|9568.1|9550.1|0
1585889100000|2020-04-03 04:45:00|9571.8|9553.8|9579.3|9561.3|9585.2|9567.2|9571.7|9553.7|0
1585889400000|2020-04-03 04:50:00|9579.4|9561.4|9574.2|9556.2|9581.4|9563.4|9573.8|9555.8|0
1585889700000|2020-04-03 04:55:00|9574.1|9556.1|9582.7|9564.7|9586.5|9568.5|9571.6|9553.6|0
1585890000000|2020-04-03 05:00:00|9582.6|9564.6|9587.1|9569.1|9591.2|9573.2|9574.4|9556.4|0
1585890300000|2020-04-03 05:05:00|9587.2|9569.2|9583.2|9565.2|9587.2|9569.2|9577|9559|0
1585890600000|2020-04-03 05:10:00|9583.1|9565.1|9570.7|9552.7|9583.5|9565.5|9565.5|9547.5|0
1585890900000|2020-04-03 05:15:00|9570.6|9552.6|9570.3|9552.3|9574.2|9556.2|9568.8|9550.8|0
1585891200000|2020-04-03 05:20:00|9570.2|9552.2|9573.6|9555.6|9576|9558|9566.3|9548.3|0
1585891500000|2020-04-03 05:25:00|9573.4|9555.4|9568|9550|9574.9|9556.9|9564.1|9546.1|0
1585891800000|2020-04-03 05:30:00|9569.9|9551.9|9581.9|9563.9|9582.4|9564.4|9568|9550|0
1585892100000|2020-04-03 05:35:00|9582|9564|9591.1|9573.1|9591.6|9573.6|9577.8|9559.8|0
1585892400000|2020-04-03 05:40:00|9591.2|9573.2|9600.4|9582.4|9606.3|9588.3|9589.1|9571.1|0
1585892700000|2020-04-03 05:45:00|9599.5|9581.5|9603.4|9585.4|9609.3|9591.3|9591.8|9573.8|0
1585893000000|2020-04-03 05:50:00|9603.6|9585.6|9609.5|9591.5|9609.8|9591.8|9593.1|9575.1|0
1585893300000|2020-04-03 05:55:00|9609.8|9591.8|9626.6|9608.6|9632.9|9614.9|9609.6|9591.6|0
1585893600000|2020-04-03 06:00:00|9623|9605|9605.5|9587.5|9625.2|9607.2|9602.5|9584.5|0
1585893900000|2020-04-03 06:05:00|9607.3|9589.3|9596.2|9578.2|9610.8|9592.8|9593.5|9575.5|0
1585894200000|2020-04-03 06:10:00|9596|9578|9597.5|9579.5|9608.6|9590.6|9593|9575|0
1585894500000|2020-04-03 06:15:00|9597.7|9579.7|9590.2|9572.2|9598.6|9580.6|9584.8|9566.8|0
1585894800000|2020-04-03 06:20:00|9589.7|9571.7|9579.8|9561.8|9590.3|9572.3|9579.3|9561.3|0
1585895100000|2020-04-03 06:25:00|9579.9|9561.9|9584.7|9566.7|9592.7|9574.7|9579.9|9561.9|0
1585895400000|2020-04-03 06:30:00|9584.5|9566.5|9594|9576|9597|9579|9584.3|9566.3|0
1585895700000|2020-04-03 06:35:00|9595.9|9577.9|9588|9570|9598.8|9580.8|9587|9569|0
1585896000000|2020-04-03 06:40:00|9587.8|9569.8|9601.3|9583.3|9601.4|9583.4|9587.8|9569.8|0
1585896300000|2020-04-03 06:45:00|9601.2|9583.2|9614.3|9596.3|9618.8|9600.8|9601.1|9583.1|0
1585896600000|2020-04-03 06:50:00|9614.4|9596.4|9616.1|9598.1|9622.1|9604.1|9614.4|9596.4|0
1585896900000|2020-04-03 06:55:00|9616.3|9598.3|9613|9595|9618.3|9600.3|9605.2|9587.2|0
1585897200000|2020-04-03 07:00:00|9612.5|9594.5|9614.3|9596.3|9614.4|9596.4|9601|9583|0
1585897500000|2020-04-03 07:05:00|9614.6|9596.6|9611|9593|9628.5|9610.5|9610.4|9592.4|0
1585897800000|2020-04-03 07:10:00|9610.9|9592.9|9611.6|9593.6|9618.1|9600.1|9605.3|9587.3|0
1585898100000|2020-04-03 07:15:00|9611.1|9593.1|9596.8|9578.8|9611.1|9593.1|9590.6|9572.6|0
1585898400000|2020-04-03 07:20:00|9596.7|9578.7|9590.9|9572.9|9599.2|9581.2|9587.7|9569.7|0
1585898700000|2020-04-03 07:25:00|9590.8|9572.8|9602.4|9584.4|9603.3|9585.3|9590.8|9572.8|0
1585899000000|2020-04-03 07:30:00|9602.5|9584.5|9612.1|9594.1|9612.8|9594.8|9601.7|9583.7|0
1585899300000|2020-04-03 07:35:00|9612|9594|9619.3|9601.3|9620|9602|9608.7|9590.7|0
1585899600000|2020-04-03 07:40:00|9619.2|9601.2|9635.7|9617.7|9640.1|9622.1|9617.5|9599.5|0
1585899900000|2020-04-03 07:45:00|9635.6|9617.6|9630.6|9612.6|9636.6|9618.6|9629.8|9611.8|0
1585900200000|2020-04-03 07:50:00|9630|9612|9627.3|9609.3|9638.3|9620.3|9626.1|9608.1|0
1585900500000|2020-04-03 07:55:00|9627|9609|9624.2|9606.2|9629.6|9611.6|9616.9|9598.9|0
1585900800000|2020-04-03 08:00:00|9623.7|9605.7|9618.8|9600.8|9624.6|9606.6|9617.2|9599.2|0
1585901100000|2020-04-03 08:05:00|9618.7|9600.7|9632.6|9614.6|9632.8|9614.8|9618.7|9600.7|0
1585901400000|2020-04-03 08:10:00|9632.5|9614.5|9633.1|9615.1|9633.5|9615.5|9625.2|9607.2|0
1585901700000|2020-04-03 08:15:00|9632.6|9614.6|9629.1|9611.1|9633.2|9615.2|9628.4|9610.4|0
1585902000000|2020-04-03 08:20:00|9628.6|9610.6|9616.6|9598.6|9628.6|9610.6|9615.4|9597.4|0
1585902300000|2020-04-03 08:25:00|9616.5|9598.5|9611.4|9593.4|9616.9|9598.9|9605.4|9587.4|0
1585902600000|2020-04-03 08:30:00|9610.3|9592.3|9602.1|9584.1|9614.2|9596.2|9599.4|9581.4|0
1585902900000|2020-04-03 08:35:00|9602.2|9584.2|9600|9582|9607|9589|9595.5|9577.5|0
1585903200000|2020-04-03 08:40:00|9600.1|9582.1|9603.8|9585.8|9603.8|9585.8|9591.7|9573.7|0
1585903500000|2020-04-03 08:45:00|9603.7|9585.7|9606.7|9588.7|9607|9589|9600.4|9582.4|0
1585903800000|2020-04-03 08:50:00|9606.2|9588.2|9606.4|9588.4|9607.3|9589.3|9601|9583|0
1585904100000|2020-04-03 08:55:00|9606.3|9588.3|9606.7|9588.7|9607.5|9589.5|9605|9587|0
1585904400000|2020-04-03 09:00:00|9606.8|9588.8|9609.7|9591.7|9619.2|9601.2|9606.8|9588.8|0
1585904700000|2020-04-03 09:05:00|9610.2|9592.2|9604.1|9586.1|9610.2|9592.2|9602.3|9584.3|0
1585905000000|2020-04-03 09:10:00|9603.6|9585.6|9603.6|9585.6|9604.2|9586.2|9601.3|9583.3|0
1585905300000|2020-04-03 09:15:00|9605.4|9587.4|9595.3|9577.3|9605.5|9587.5|9593|9575|0
1585905600000|2020-04-03 09:20:00|9595.2|9577.2|9586.9|9568.9|9595.3|9577.3|9584.6|9566.6|0
1585905900000|2020-04-03 09:25:00|9587.2|9569.2|9599.2|9581.2|9599.3|9581.3|9587.1|9569.1|0
1585906200000|2020-04-03 09:30:00|9599.3|9581.3|9588.7|9570.7|9602.9|9584.9|9588.6|9570.6|0
1585906500000|2020-04-03 09:35:00|9589|9571|9586.9|9568.9|9592.3|9574.3|9584|9566|0
1585906800000|2020-04-03 09:40:00|9586.4|9568.4|9600|9582|9602.9|9584.9|9584.7|9566.7|0
1585907100000|2020-04-03 09:45:00|9599.5|9581.5|9599.5|9581.5|9602.7|9584.7|9590.4|9572.4|0
1585907400000|2020-04-03 09:50:00|9599.6|9581.6|9603.7|9585.7|9609.3|9591.3|9595.2|9577.2|0
1585907700000|2020-04-03 09:55:00|9603.6|9585.6|9605.7|9587.7|9605.7|9587.7|9597|9579|0
1585908000000|2020-04-03 10:00:00|9607.6|9589.6|9609.5|9591.5|9610.7|9592.7|9601.7|9583.7|0
1585908300000|2020-04-03 10:05:00|9609.7|9591.7|9610.9|9592.9|9613.3|9595.3|9606.9|9588.9|0
1585908600000|2020-04-03 10:10:00|9610.6|9592.6|9614.7|9596.7|9614.8|9596.8|9607.3|9589.3|0
1585908900000|2020-04-03 10:15:00|9615|9597|9609.5|9591.5|9615.9|9597.9|9608.9|9590.9|0
1585909200000|2020-04-03 10:20:00|9609.6|9591.6|9614.7|9596.7|9619|9601|9608.8|9590.8|0
1585909500000|2020-04-03 10:25:00|9614.9|9596.9|9608.9|9590.9|9615.3|9597.3|9608.5|9590.5|0
1585909800000|2020-04-03 10:30:00|9609|9591|9622.8|9604.8|9622.9|9604.9|9606.1|9588.1|0
1585910100000|2020-04-03 10:35:00|9622.9|9604.9|9614.4|9596.4|9625.5|9607.5|9613|9595|0
1585910400000|2020-04-03 10:40:00|9614.3|9596.3|9611.6|9593.6|9619|9601|9610.8|9592.8|0
1585910700000|2020-04-03 10:45:00|9611.9|9593.9|9620.6|9602.6|9622.2|9604.2|9611.9|9593.9|0
1585911000000|2020-04-03 10:50:00|9620.7|9602.7|9615.7|9597.7|9622.1|9604.1|9615.7|9597.7|0
1585911300000|2020-04-03 10:55:00|9615.8|9597.8|9609.6|9591.6|9615.9|9597.9|9609.4|9591.4|0
1585911600000|2020-04-03 11:00:00|9609.9|9591.9|9621.8|9603.8|9621.8|9603.8|9606.3|9588.3|0
1585911900000|2020-04-03 11:05:00|9619.9|9601.9|9610.7|9592.7|9621.8|9603.8|9609.8|9591.8|0
1585912200000|2020-04-03 11:10:00|9610.2|9592.2|9608.4|9590.4|9610.7|9592.7|9606.8|9588.8|0
1585912500000|2020-04-03 11:15:00|9608.3|9590.3|9601|9583|9610.5|9592.5|9600.1|9582.1|0
1585912800000|2020-04-03 11:20:00|9601.1|9583.1|9611.5|9593.5|9613.4|9595.4|9599.8|9581.8|0
1585913100000|2020-04-03 11:25:00|9611.2|9593.2|9613.8|9595.8|9613.8|9595.8|9607.8|9589.8|0
1585913400000|2020-04-03 11:30:00|9613.6|9595.6|9619.4|9601.4|9621.1|9603.1|9610.5|9592.5|0
1585913700000|2020-04-03 11:35:00|9619.5|9601.5|9625|9607|9627.3|9609.3|9619.4|9601.4|0
1585914000000|2020-04-03 11:40:00|9625.1|9607.1|9621.9|9603.9|9625.1|9607.1|9619.1|9601.1|0
1585914300000|2020-04-03 11:45:00|9621.8|9603.8|9640.5|9622.5|9646.1|9628.1|9618|9600|0
1585914600000|2020-04-03 11:50:00|9640.7|9622.7|9644.8|9626.8|9649.9|9631.9|9633.8|9615.8|0
1585914900000|2020-04-03 11:55:00|9645.3|9627.3|9679.1|9661.1|9684.1|9666.1|9640.6|9622.6|0
1585915200000|2020-04-03 12:00:00|9678.9|9660.9|9662.5|9644.5|9681.2|9663.2|9657.7|9639.7|0
1585915500000|2020-04-03 12:05:00|9662.3|9644.3|9650.4|9632.4|9665.5|9647.5|9650|9632|0
1585915800000|2020-04-03 12:10:00|9650.1|9632.1|9644.7|9626.7|9653.4|9635.4|9639.4|9621.4|0
1585916100000|2020-04-03 12:15:00|9644.9|9626.9|9640.1|9622.1|9646.4|9628.4|9637.9|9619.9|0
1585916400000|2020-04-03 12:20:00|9640|9622|9645.5|9627.5|9645.7|9627.7|9635.5|9617.5|0
1585916700000|2020-04-03 12:25:00|9645|9627|9635.1|9617.1|9645.1|9627.1|9629.9|9611.9|0
1585917000000|2020-04-03 12:30:00|9634.5|9616.5|9657.3|9639.3|9674|9656|9609.5|9591.5|0
1585917300000|2020-04-03 12:35:00|9657.2|9639.2|9650.2|9632.2|9658.9|9640.9|9647.6|9629.6|0
1585917600000|2020-04-03 12:40:00|9649.9|9631.9|9642.3|9624.3|9662.4|9644.4|9637.2|9619.2|0
1585917900000|2020-04-03 12:45:00|9642.4|9624.4|9648.2|9630.2|9653.5|9635.5|9632.6|9614.6|0
1585918200000|2020-04-03 12:50:00|9648.1|9630.1|9649.5|9631.5|9650.4|9632.4|9638.6|9620.6|0
1585918500000|2020-04-03 12:55:00|9649.4|9631.4|9645.8|9627.8|9651.5|9633.5|9637.3|9619.3|0
1585918800000|2020-04-03 13:00:00|9645.7|9627.7|9667.2|9649.2|9673.3|9655.3|9645.7|9627.7|0
1585919100000|2020-04-03 13:05:00|9667.1|9649.1|9653|9635|9670.4|9652.4|9652.1|9634.1|0
1585919400000|2020-04-03 13:10:00|9653.1|9635.1|9651.9|9633.9|9656.4|9638.4|9645.8|9627.8|0
1585919700000|2020-04-03 13:15:00|9651.7|9633.7|9642.2|9624.2|9656.4|9638.4|9641.7|9623.7|0
1585920000000|2020-04-03 13:20:00|9642.1|9624.1|9655.2|9637.2|9656.9|9638.9|9641.9|9623.9|0
1585920300000|2020-04-03 13:25:00|9655.1|9637.1|9652.1|9634.1|9660.8|9642.8|9648|9630|0
1585920600000|2020-04-03 13:30:00|9652.2|9634.2|9653|9635|9662.9|9644.9|9637.5|9619.5|0
1585920900000|2020-04-03 13:35:00|9653.2|9635.2|9667.6|9649.6|9667.6|9649.6|9641.8|9623.8|0
1585921200000|2020-04-03 13:40:00|9667.1|9649.1|9673.4|9655.4|9686.2|9668.2|9662.5|9644.5|0
1585921500000|2020-04-03 13:45:00|9673.5|9655.5|9661.7|9643.7|9675.3|9657.3|9655.8|9637.8|0
1585921800000|2020-04-03 13:50:00|9661.2|9643.2|9650.8|9632.8|9665.3|9647.3|9641.2|9623.2|0
1585922100000|2020-04-03 13:55:00|9650.9|9632.9|9649.2|9631.2|9662.3|9644.3|9648.5|9630.5|0
1585922400000|2020-04-03 14:00:00|9649|9631|9644.3|9626.3|9662.7|9644.7|9641.9|9623.9|0
1585922700000|2020-04-03 14:05:00|9644.1|9626.1|9666.4|9648.4|9670.2|9652.2|9640.4|9622.4|0
1585923000000|2020-04-03 14:10:00|9666.3|9648.3|9661.1|9643.1|9670.4|9652.4|9655.9|9637.9|0
1585923300000|2020-04-03 14:15:00|9660.6|9642.6|9630.4|9612.4|9661|9643|9628.3|9610.3|0
1585923600000|2020-04-03 14:20:00|9630.2|9612.2|9634.4|9616.4|9634.5|9616.5|9619|9601|0
1585923900000|2020-04-03 14:25:00|9633.9|9615.9|9620.8|9602.8|9634.4|9616.4|9616.9|9598.9|0
1585924200000|2020-04-03 14:30:00|9621.1|9603.1|9604.9|9586.9|9627.1|9609.1|9603.6|9585.6|0
1585924500000|2020-04-03 14:35:00|9605|9587|9601|9583|9618.4|9600.4|9596.3|9578.3|0
1585924800000|2020-04-03 14:40:00|9601.1|9583.1|9607.2|9589.2|9608.7|9590.7|9593.1|9575.1|0
1585925100000|2020-04-03 14:45:00|9607.1|9589.1|9605.4|9587.4|9613.2|9595.2|9600.4|9582.4|0
1585925400000|2020-04-03 14:50:00|9605.6|9587.6|9595.9|9577.9|9610.6|9592.6|9593|9575|0
1585925700000|2020-04-03 14:55:00|9596|9578|9599.9|9581.9|9611.5|9593.5|9593.2|9575.2|0
1585926000000|2020-04-03 15:00:00|9599.7|9581.7|9602.2|9584.2|9611.6|9593.6|9599.7|9581.7|0
1585926300000|2020-04-03 15:05:00|9602.4|9584.4|9587|9569|9602.4|9584.4|9581.5|9563.5|0
1585926600000|2020-04-03 15:10:00|9586.9|9568.9|9573.9|9555.9|9593.9|9575.9|9573.7|9555.7|0
1585926900000|2020-04-03 15:15:00|9573.4|9555.4|9569.9|9551.9|9576.2|9558.2|9566.1|9548.1|0
1585927200000|2020-04-03 15:20:00|9569.8|9551.8|9554.2|9536.2|9580.4|9562.4|9553.3|9535.3|0
1585927500000|2020-04-03 15:25:00|9553.7|9535.7|9563.4|9545.4|9565.8|9547.8|9553.7|9535.7|0
1585927800000|2020-04-03 15:30:00|9561.5|9543.5|9567.2|9549.2|9568.5|9550.5|9551.6|9533.6|0
1585928100000|2020-04-03 15:35:00|9567.7|9549.7|9568.8|9550.8|9573|9555|9553.7|9535.7|0
1585928400000|2020-04-03 15:40:00|9568.9|9550.9|9538.9|9520.9|9568.9|9550.9|9538.7|9520.7|0
1585928700000|2020-04-03 15:45:00|9540.8|9522.8|9523.9|9505.9|9540.8|9522.8|9516.8|9498.8|0
1585929000000|2020-04-03 15:50:00|9522|9504|9520.5|9502.5|9524.1|9506.1|9511.5|9493.5|0
1585929300000|2020-04-03 15:55:00|9520.2|9502.2|9529.5|9511.5|9535.1|9517.1|9520.1|9502.1|0
1585929600000|2020-04-03 16:00:00|9529.6|9511.6|9526.5|9508.5|9529.9|9511.9|9517.6|9499.6|0
1585929900000|2020-04-03 16:05:00|9526|9508|9512.1|9494.1|9526|9508|9505.1|9487.1|0
1585930200000|2020-04-03 16:10:00|9512.6|9494.6|9506.4|9488.4|9515.7|9497.7|9501.5|9483.5|0
1585930500000|2020-04-03 16:15:00|9506.5|9488.5|9503.4|9485.4|9514.2|9496.2|9498.6|9480.6|0
1585930800000|2020-04-03 16:20:00|9503.5|9485.5|9504.7|9486.7|9515.8|9497.8|9499.3|9481.3|0
1585931100000|2020-04-03 16:25:00|9504.6|9486.6|9503.2|9485.2|9505.8|9487.8|9496.6|9478.6|0
1585931400000|2020-04-03 16:30:00|9502.7|9484.7|9512.4|9494.4|9517.9|9499.9|9502.4|9484.4|0
1585931700000|2020-04-03 16:35:00|9512.5|9494.5|9524.2|9506.2|9525.8|9507.8|9507.8|9489.8|0
1585932000000|2020-04-03 16:40:00|9523.7|9505.7|9529.1|9511.1|9529.2|9511.2|9513.6|9495.6|0
1585932300000|2020-04-03 16:45:00|9528.9|9510.9|9508.4|9490.4|9530.5|9512.5|9503.1|9485.1|0
1585932600000|2020-04-03 16:50:00|9508.5|9490.5|9511.7|9493.7|9517.2|9499.2|9507.3|9489.3|0
1585932900000|2020-04-03 16:55:00|9511.8|9493.8|9518.8|9500.8|9520.6|9502.6|9510.6|9492.6|0
1585933200000|2020-04-03 17:00:00|9518.9|9500.9|9522.8|9504.8|9525.9|9507.9|9514.7|9496.7|0
1585933500000|2020-04-03 17:05:00|9522.9|9504.9|9538.8|9520.8|9539.2|9521.2|9522.4|9504.4|0
1585933800000|2020-04-03 17:10:00|9538.7|9520.7|9515.5|9497.5|9539.2|9521.2|9515.4|9497.4|0
1585934100000|2020-04-03 17:15:00|9515.4|9497.4|9530.3|9512.3|9533.3|9515.3|9515.4|9497.4|0
1585934400000|2020-04-03 17:20:00|9530.2|9512.2|9521.2|9503.2|9535.3|9517.3|9518.7|9500.7|0
1585934700000|2020-04-03 17:25:00|9521.4|9503.4|9511.9|9493.9|9521.5|9503.5|9506.8|9488.8|0
1585935000000|2020-04-03 17:30:00|9511.8|9493.8|9504.5|9486.5|9511.8|9493.8|9500.6|9482.6|0
1585935300000|2020-04-03 17:35:00|9504.6|9486.6|9505.1|9487.1|9511.6|9493.6|9502.5|9484.5|0
1585935600000|2020-04-03 17:40:00|9505.2|9487.2|9504.3|9486.3|9505.3|9487.3|9493.4|9475.4|0
1585935900000|2020-04-03 17:45:00|9504.1|9486.1|9506.1|9488.1|9513.5|9495.5|9504.1|9486.1|0
1585936200000|2020-04-03 17:50:00|9506|9488|9502.8|9484.8|9507.4|9489.4|9501.2|9483.2|0
1585936500000|2020-04-03 17:55:00|9502.6|9484.6|9494.2|9476.2|9502.6|9484.6|9488.8|9470.8|0
1585936800000|2020-04-03 18:00:00|9494|9476|9497.1|9479.1|9506.2|9488.2|9489|9471|0
1585937100000|2020-04-03 18:05:00|9497|9479|9494.9|9476.9|9497.3|9479.3|9488.2|9470.2|0
1585937400000|2020-04-03 18:10:00|9495|9477|9491.8|9473.8|9495.3|9477.3|9483.1|9465.1|0
1585937700000|2020-04-03 18:15:00|9491.7|9473.7|9488.8|9470.8|9496.6|9478.6|9488.5|9470.5|0
1585938000000|2020-04-03 18:20:00|9488.7|9470.7|9505.8|9487.8|9505.8|9487.8|9488.7|9470.7|0
1585938300000|2020-04-03 18:25:00|9505.7|9487.7|9517.5|9499.5|9517.9|9499.9|9500.8|9482.8|0
1585938600000|2020-04-03 18:30:00|9517.4|9499.4|9509|9491|9517.4|9499.4|9505.8|9487.8|0
1585938900000|2020-04-03 18:35:00|9509.2|9491.2|9510.6|9492.6|9515.3|9497.3|9503.9|9485.9|0
1585939200000|2020-04-03 18:40:00|9510.5|9492.5|9502.8|9484.8|9515.1|9497.1|9502.6|9484.6|0
1585939500000|2020-04-03 18:45:00|9503|9485|9516.2|9498.2|9517|9499|9503|9485|0
1585939800000|2020-04-03 18:50:00|9515.9|9497.9|9533.8|9515.8|9541.9|9523.9|9515.9|9497.9|0
1585940100000|2020-04-03 18:55:00|9534.1|9516.1|9542.9|9524.9|9543.6|9525.6|9533.7|9515.7|0
1585940400000|2020-04-03 19:00:00|9541|9523|9531.7|9513.7|9554.8|9536.8|9528.1|9510.1|0
1585940700000|2020-04-03 19:05:00|9531.8|9513.8|9521.1|9503.1|9532.9|9514.9|9521|9503|0
1585941000000|2020-04-03 19:10:00|9521|9503|9530.1|9512.1|9532.2|9514.2|9519.8|9501.8|0
1585941300000|2020-04-03 19:15:00|9529.6|9511.6|9536.1|9518.1|9546.5|9528.5|9526.7|9508.7|0
1585941600000|2020-04-03 19:20:00|9536.3|9518.3|9519.5|9501.5|9537.9|9519.9|9519.5|9501.5|0
1585941900000|2020-04-03 19:25:00|9519.4|9501.4|9524.6|9506.6|9527.6|9509.6|9518.2|9500.2|0
1585942200000|2020-04-03 19:30:00|9525.1|9507.1|9513.2|9495.2|9533.3|9515.3|9512.5|9494.5|0
1585942500000|2020-04-03 19:35:00|9512.9|9494.9|9511.3|9493.3|9525.4|9507.4|9510.9|9492.9|0
1585942800000|2020-04-03 19:40:00|9511.4|9493.4|9501|9483|9513.3|9495.3|9500.7|9482.7|0
1585943100000|2020-04-03 19:45:00|9500.8|9482.8|9529.7|9511.7|9535.6|9517.6|9500.8|9482.8|0
1585943400000|2020-04-03 19:50:00|9529.8|9511.8|9555.1|9537.1|9560.7|9542.7|9529.8|9511.8|0
1585943700000|2020-04-03 19:55:00|9555.2|9537.2|9533.6|9515.6|9555.2|9537.2|9530.4|9512.4|0
1586124000000|2020-04-05 22:00:00|9649.7|9631.7|9650.9|9632.9|9658.1|9640.1|9633.9|9615.9|0
1586124300000|2020-04-05 22:05:00|9651.3|9633.3|9650.6|9632.6|9664|9646|9637.1|9619.1|0
1586124600000|2020-04-05 22:10:00|9650.2|9632.2|9642|9624|9655.4|9637.4|9640.4|9622.4|0
1586124900000|2020-04-05 22:15:00|9641.6|9623.6|9641.1|9623.1|9643.5|9625.5|9621.5|9603.5|0
1586125200000|2020-04-05 22:20:00|9641.5|9623.5|9663|9645|9663|9645|9635.3|9617.3|0
1586125500000|2020-04-05 22:25:00|9663.8|9645.8|9653|9635|9663.8|9645.8|9650.7|9632.7|0
1586125800000|2020-04-05 22:30:00|9653.4|9635.4|9649.2|9631.2|9653.8|9635.8|9642.2|9624.2|0
1586126100000|2020-04-05 22:35:00|9649.5|9631.5|9644.5|9626.5|9652.6|9634.6|9640.7|9622.7|0
1586126400000|2020-04-05 22:40:00|9645.3|9627.3|9649.9|9631.9|9656.8|9638.8|9643.8|9625.8|0
1586126700000|2020-04-05 22:45:00|9650.3|9632.3|9651.1|9633.1|9657.6|9639.6|9649.9|9631.9|0
1586127000000|2020-04-05 22:50:00|9650.7|9632.7|9643.8|9625.8|9650.7|9632.7|9641.5|9623.5|0
1586127300000|2020-04-05 22:55:00|9643|9625|9646.8|9628.8|9649.9|9631.9|9642.2|9624.2|0
1586127600000|2020-04-05 23:00:00|9647.6|9629.6|9659.5|9641.5|9661.4|9643.4|9646.1|9628.1|0
1586127900000|2020-04-05 23:05:00|9659.1|9641.1|9669.3|9651.3|9674.1|9656.1|9658.3|9640.3|0
1586128200000|2020-04-05 23:10:00|9669.7|9651.7|9668.2|9650.2|9672.8|9654.8|9665.1|9647.1|0
1586128500000|2020-04-05 23:15:00|9669|9651|9666.3|9648.3|9672|9654|9665.1|9647.1|0
1586128800000|2020-04-05 23:20:00|9666.7|9648.7|9660.5|9642.5|9670.5|9652.5|9659.7|9641.7|0
1586129100000|2020-04-05 23:25:00|9660.9|9642.9|9663.2|9645.2|9665.9|9647.9|9658.2|9640.2|0
1586129400000|2020-04-05 23:30:00|9662.8|9644.8|9641|9623|9663.2|9645.2|9638.7|9620.7|0
1586129700000|2020-04-05 23:35:00|9640.2|9622.2|9645.2|9627.2|9650.6|9632.6|9640.2|9622.2|0
1586130000000|2020-04-05 23:40:00|9645.6|9627.6|9644.8|9626.8|9646.3|9628.3|9637.1|9619.1|0
1586130300000|2020-04-05 23:45:00|9645.6|9627.6|9647.1|9629.1|9650.2|9632.2|9642.5|9624.5|0
1586130600000|2020-04-05 23:50:00|9647.5|9629.5|9648.6|9630.6|9657.1|9639.1|9642.9|9624.9|0
1586130900000|2020-04-05 23:55:00|9650.5|9632.5|9658.3|9640.3|9661.8|9643.8|9649.8|9631.8|0
1586131200000|2020-04-06 00:00:00|9658.7|9640.7|9658.7|9640.7|9675.6|9657.6|9656|9638|0
1586131500000|2020-04-06 00:05:00|9658.3|9640.3|9667.8|9649.8|9669|9651|9656.4|9638.4|0
1586131800000|2020-04-06 00:10:00|9667|9649|9683.1|9665.1|9684.6|9666.6|9666.6|9648.6|0
1586132100000|2020-04-06 00:15:00|9682.7|9664.7|9807|9789|9809.3|9791.3|9680.4|9662.4|0
1586132400000|2020-04-06 00:20:00|9806.8|9788.8|9802.9|9784.9|9809.9|9791.9|9789.6|9771.6|0
1586132700000|2020-04-06 00:25:00|9803.1|9785.1|9806|9788|9807.3|9789.3|9790.5|9772.5|0
1586133000000|2020-04-06 00:30:00|9807|9789|9853|9835|9853|9835|9804.7|9786.7|0
1586133300000|2020-04-06 00:35:00|9854.8|9836.8|9862.9|9844.9|9871.7|9853.7|9829.4|9811.4|0
1586133600000|2020-04-06 00:40:00|9862.5|9844.5|9805.3|9787.3|9869.3|9851.3|9803.4|9785.4|0
1586133900000|2020-04-06 00:45:00|9804.9|9786.9|9796.6|9788.6|9843.1|9835.1|9750.6|9742.6|9038
1586134200000|2020-04-06 00:50:00|9797.1|9789.1|9789.1|9781.1|9825.1|9817.1|9787.1|9779.1|3684
1586134500000|2020-04-06 00:55:00|9789.6|9781.6|9761.1|9753.1|9801.1|9793.1|9739.1|9731.1|4580
1586134800000|2020-04-06 01:00:00|9761.6|9753.6|9718.1|9710.1|9774.1|9766.1|9708.6|9700.6|6815
1586135100000|2020-04-06 01:05:00|9717.6|9709.6|9682.6|9674.6|9722.1|9714.1|9676.6|9668.6|5891
1586135400000|2020-04-06 01:10:00|9685.1|9677.1|9707.6|9699.6|9719.1|9711.1|9668.1|9660.1|5066
1586135700000|2020-04-06 01:15:00|9707.1|9699.1|9680.1|9672.1|9727.6|9719.6|9677.6|9669.6|4462
1586136000000|2020-04-06 01:20:00|9682.1|9674.1|9693.1|9685.1|9701.1|9693.1|9672.1|9664.1|2891
1586136300000|2020-04-06 01:25:00|9692.6|9684.6|9652.1|9644.1|9717.1|9709.1|9652.1|9644.1|4503
1586136600000|2020-04-06 01:30:00|9650.6|9642.6|9629.6|9621.6|9663.1|9655.1|9611.6|9603.6|5627
1586136900000|2020-04-06 01:35:00|9628.6|9620.6|9627.1|9619.1|9640.1|9632.1|9607.6|9599.6|3941
1586137200000|2020-04-06 01:40:00|9628.1|9620.1|9615.1|9607.1|9638.1|9630.1|9601.6|9593.6|3961
1586137500000|2020-04-06 01:45:00|9613.6|9605.6|9603.6|9595.6|9633.6|9625.6|9587.6|9579.6|4577
1586137800000|2020-04-06 01:50:00|9604.6|9596.6|9597.1|9589.1|9626.6|9618.6|9591.6|9583.6|2825
1586138100000|2020-04-06 01:55:00|9596.1|9588.1|9656.1|9648.1|9656.1|9648.1|9593.1|9585.1|4093
1586138400000|2020-04-06 02:00:00|9655.1|9647.1|9644.6|9636.6|9659.1|9651.1|9638.1|9630.1|2641
1586138700000|2020-04-06 02:05:00|9645.1|9637.1|9644.1|9636.1|9656.1|9648.1|9642.1|9634.1|1671
1586139000000|2020-04-06 02:10:00|9644.6|9636.6|9674.6|9666.6|9682.6|9674.6|9630.6|9622.6|3896
1586139300000|2020-04-06 02:15:00|9675.1|9667.1|9680.1|9672.1|9682.6|9674.6|9663.1|9655.1|2022
1586139600000|2020-04-06 02:20:00|9679.1|9671.1|9658.1|9650.1|9680.1|9672.1|9658.1|9650.1|1399
1586139900000|2020-04-06 02:25:00|9657.6|9649.6|9667.6|9659.6|9676.6|9668.6|9650.1|9642.1|1503
1586140200000|2020-04-06 02:30:00|9667.1|9659.1|9638.1|9630.1|9667.6|9659.6|9636.1|9628.1|2364
1586140500000|2020-04-06 02:35:00|9637.6|9629.6|9653.1|9645.1|9657.1|9649.1|9632.1|9624.1|1411
1586140800000|2020-04-06 02:40:00|9653.6|9645.6|9659.6|9651.6|9666.1|9658.1|9649.1|9641.1|1221
1586141100000|2020-04-06 02:45:00|9661.1|9653.1|9661.6|9653.6|9681.1|9673.1|9656.6|9648.6|1827
1586141400000|2020-04-06 02:50:00|9662.1|9654.1|9676.6|9668.6|9679.6|9671.6|9660.1|9652.1|1053
1586141700000|2020-04-06 02:55:00|9677.1|9669.1|9696.1|9688.1|9699.1|9691.1|9675.6|9667.6|2600
1586142000000|2020-04-06 03:00:00|9697.1|9689.1|9708.6|9700.6|9712.1|9704.1|9691.1|9683.1|1764
1586142300000|2020-04-06 03:05:00|9708.1|9700.1|9701.1|9693.1|9714.1|9706.1|9695.1|9687.1|1744
1586142600000|2020-04-06 03:10:00|9700.6|9692.6|9718.1|9710.1|9725.1|9717.1|9699.6|9691.6|1667
1586142900000|2020-04-06 03:15:00|9717.6|9709.6|9732.1|9724.1|9733.1|9725.1|9709.6|9701.6|1932
1586143200000|2020-04-06 03:20:00|9733.6|9725.6|9720.1|9712.1|9739.6|9731.6|9718.1|9710.1|1763
1586143500000|2020-04-06 03:25:00|9719.1|9711.1|9726.6|9718.6|9726.6|9718.6|9714.1|9706.1|1175
1586143800000|2020-04-06 03:30:00|9727.1|9719.1|9740.1|9732.1|9744.1|9736.1|9726.6|9718.6|2262
1586144100000|2020-04-06 03:35:00|9738.6|9730.6|9740.6|9732.6|9749.6|9741.6|9734.6|9726.6|1750
1586144400000|2020-04-06 03:40:00|9741.1|9733.1|9740.1|9732.1|9748.1|9740.1|9733.1|9725.1|1008
1586144700000|2020-04-06 03:45:00|9739.1|9731.1|9732.6|9724.6|9745.1|9737.1|9728.6|9720.6|982
1586145000000|2020-04-06 03:50:00|9731.6|9723.6|9741.1|9733.1|9744.1|9736.1|9729.6|9721.6|853
1586145300000|2020-04-06 03:55:00|9742.1|9734.1|9737.1|9729.1|9746.1|9738.1|9736.1|9728.1|745
1586145600000|2020-04-06 04:00:00|9736.6|9728.6|9736.1|9728.1|9744.1|9736.1|9734.1|9726.1|511
1586145900000|2020-04-06 04:05:00|9738.6|9730.6|9746.1|9738.1|9746.6|9738.6|9734.1|9726.1|704
1586146200000|2020-04-06 04:10:00|9746.6|9738.6|9774.6|9766.6|9780.6|9772.6|9746.6|9738.6|3035
1586146500000|2020-04-06 04:15:00|9775.1|9767.1|9773.6|9765.6|9787.1|9779.1|9772.1|9764.1|1777
1586146800000|2020-04-06 04:20:00|9773.1|9765.1|9779.1|9771.1|9784.1|9776.1|9770.1|9762.1|900
1586147100000|2020-04-06 04:25:00|9778.6|9770.6|9755.1|9747.1|9782.1|9774.1|9755.1|9747.1|1430
1586147400000|2020-04-06 04:30:00|9754.6|9746.6|9761.1|9753.1|9767.1|9759.1|9753.1|9745.1|1089
1586147700000|2020-04-06 04:35:00|9762.6|9754.6|9777.1|9769.1|9778.6|9770.6|9761.1|9753.1|922
1586148000000|2020-04-06 04:40:00|9777.6|9769.6|9764.1|9756.1|9783.1|9775.1|9759.1|9751.1|1307
1586148300000|2020-04-06 04:45:00|9764.6|9756.6|9752.1|9744.1|9768.6|9760.6|9748.1|9740.1|1297
1586148600000|2020-04-06 04:50:00|9751.6|9743.6|9766.1|9758.1|9767.1|9759.1|9749.6|9741.6|1059
1586148900000|2020-04-06 04:55:00|9765.1|9757.1|9758.1|9750.1|9770.1|9762.1|9757.1|9749.1|871
1586149200000|2020-04-06 05:00:00|9758.6|9750.6|9765.6|9757.6|9769.1|9761.1|9754.1|9746.1|1093
1586149500000|2020-04-06 05:05:00|9765.1|9757.1|9760.6|9752.6|9768.1|9760.1|9752.1|9744.1|1165
1586149800000|2020-04-06 05:10:00|9761.1|9753.1|9756.1|9748.1|9767.1|9759.1|9755.1|9747.1|859
1586150100000|2020-04-06 05:15:00|9756.6|9748.6|9752.1|9744.1|9762.1|9754.1|9751.1|9743.1|754
1586150400000|2020-04-06 05:20:00|9752.6|9744.6|9765.6|9757.6|9766.1|9758.1|9750.1|9742.1|991
1586150700000|2020-04-06 05:25:00|9766.1|9758.1|9780.6|9772.6|9782.1|9774.1|9757.1|9749.1|2095
1586151000000|2020-04-06 05:30:00|9779.1|9771.1|9816.6|9808.6|9817.6|9809.6|9776.6|9768.6|4301
1586151300000|2020-04-06 05:35:00|9816.1|9808.1|9828.6|9820.6|9829.6|9821.6|9809.1|9801.1|2921
1586151600000|2020-04-06 05:40:00|9826.6|9818.6|9831.1|9823.1|9831.6|9823.6|9824.1|9816.1|3247
1586151900000|2020-04-06 05:45:00|||||||||20
1586155500000|2020-04-06 06:45:00|9834.6|9816.6|9830.8|9812.8|9843.5|9825.5|9828.6|9810.6|0
1586155800000|2020-04-06 06:50:00|9830.7|9812.7|9824|9806|9831.9|9813.9|9819.2|9801.2|0
1586156100000|2020-04-06 06:55:00|9823.5|9805.5|9826.2|9808.2|9830.4|9812.4|9819.5|9801.5|0
1586156400000|2020-04-06 07:00:00|9819.1|9809.1|9811.6|9801.6|9825.6|9815.6|9799.1|9789.1|1295
1586156700000|2020-04-06 07:05:00|9811.1|9801.1|9815.1|9805.1|9817.1|9807.1|9809.1|9799.1|522
1586157000000|2020-04-06 07:10:00|9814.6|9804.6|9830.1|9820.1|9830.1|9820.1|9812.6|9802.6|553
1586157300000|2020-04-06 07:15:00|9831.1|9821.1|9841.1|9831.1|9841.1|9831.1|9829.1|9819.1|610
1586157600000|2020-04-06 07:20:00|9843.1|9833.1|9841.1|9831.1|9857.6|9847.6|9840.6|9830.6|883
1586157900000|2020-04-06 07:25:00|9841.6|9831.6|9849.1|9839.1|9851.1|9841.1|9840.1|9830.1|387
1586158200000|2020-04-06 07:30:00|9849.6|9839.6|9842.1|9832.1|9853.1|9843.1|9840.6|9830.6|417
1586158500000|2020-04-06 07:35:00|9841.6|9831.6|9835.1|9825.1|9842.1|9832.1|9828.1|9818.1|718
1586158800000|2020-04-06 07:40:00|9836.1|9826.1|9826.1|9816.1|9838.1|9828.1|9826.1|9816.1|454
1586159100000|2020-04-06 07:45:00|9827.1|9817.1|9837.1|9827.1|9838.1|9828.1|9826.1|9816.1|354
1586159400000|2020-04-06 07:50:00|9836.1|9826.1|9837.6|9827.6|9839.1|9829.1|9833.1|9823.1|251
1586159700000|2020-04-06 07:55:00|9838.1|9828.1|9838.6|9828.6|9843.1|9833.1|9837.1|9827.1|299
1586160000000|2020-04-06 08:00:00|9838.1|9828.1|9820.1|9810.1|9840.1|9830.1|9820.1|9810.1|385
1586160300000|2020-04-06 08:05:00|9819.6|9809.6|9814.6|9804.6|9820.1|9810.1|9811.1|9801.1|541
1586160600000|2020-04-06 08:10:00|9814.1|9804.1|9810.6|9800.6|9819.6|9809.6|9805.6|9795.6|643
1586160900000|2020-04-06 08:15:00|9811.1|9801.1|9816.6|9806.6|9818.1|9808.1|9808.1|9798.1|389
1586161200000|2020-04-06 08:20:00|9816.1|9806.1|9816.6|9806.6|9817.6|9807.6|9810.1|9800.1|194
1586161500000|2020-04-06 08:25:00|9816.1|9806.1|9822.1|9812.1|9824.6|9814.6|9814.6|9804.6|300
1586161800000|2020-04-06 08:30:00|9823.1|9813.1|9816.1|9806.1|9824.1|9814.1|9813.6|9803.6|215
1586162100000|2020-04-06 08:35:00|9816.6|9806.6|9808.1|9798.1|9817.6|9807.6|9803.6|9793.6|474
1586162400000|2020-04-06 08:40:00|9807.6|9797.6|9811.6|9801.6|9813.1|9803.1|9806.1|9796.1|153
1586162700000|2020-04-06 08:45:00|9811.1|9801.1|9812.6|9802.6|9817.1|9807.1|9809.6|9799.6|152
1586163000000|2020-04-06 08:50:00|9813.1|9803.1|9820.1|9810.1|9823.1|9813.1|9812.1|9802.1|244
1586163300000|2020-04-06 08:55:00|9819.6|9809.6|9826.6|9816.6|9828.1|9818.1|9817.1|9807.1|277
1586163600000|2020-04-06 09:00:00|9826.1|9816.1|9818.1|9808.1|9827.6|9817.6|9818.1|9808.1|172
1586163900000|2020-04-06 09:05:00|9818.6|9808.6|9821.1|9811.1|9826.1|9816.1|9818.1|9808.1|155
1586164200000|2020-04-06 09:10:00|9821.6|9811.6|9823.1|9813.1|9823.6|9813.6|9818.1|9808.1|121
1586164500000|2020-04-06 09:15:00|9824.1|9814.1|9818.1|9808.1|9826.1|9816.1|9817.6|9807.6|113
1586164800000|2020-04-06 09:20:00|9819.1|9809.1|9825.1|9815.1|9827.1|9817.1|9818.1|9808.1|126
1586165100000|2020-04-06 09:25:00|9824.6|9814.6|9830.1|9820.1|9833.1|9823.1|9824.6|9814.6|252
1586165400000|2020-04-06 09:30:00|9831.1|9821.1|9830.1|9820.1|9831.6|9821.6|9826.1|9816.1|202
1586165700000|2020-04-06 09:35:00|9831.1|9821.1|9828.1|9818.1|9832.1|9822.1|9825.1|9815.1|105
1586166000000|2020-04-06 09:40:00|9829.1|9819.1|9833.1|9823.1|9834.1|9824.1|9827.6|9817.6|130
1586166300000|2020-04-06 09:45:00|9833.6|9823.6|9832.1|9822.1|9833.6|9823.6|9827.1|9817.1|182
1586166600000|2020-04-06 09:50:00|9831.6|9821.6|9830.6|9820.6|9834.1|9824.1|9830.1|9820.1|111
1586166900000|2020-04-06 09:55:00|9830.1|9820.1|9828.6|9818.6|9831.6|9821.6|9827.6|9817.6|117
1586167200000|2020-04-06 10:00:00|9829.1|9819.1|9829.6|9819.6|9830.1|9820.1|9826.1|9816.1|96
1586167500000|2020-04-06 10:05:00|9829.1|9819.1|9819.1|9809.1|9829.6|9819.6|9819.1|9809.1|211
1586167800000|2020-04-06 10:10:00|9819.6|9809.6|9819.1|9809.1|9820.1|9810.1|9813.1|9803.1|282
1586168100000|2020-04-06 10:15:00|9818.6|9808.6|9820.6|9810.6|9822.1|9812.1|9818.1|9808.1|109
1586168400000|2020-04-06 10:20:00|9821.1|9811.1|9819.1|9809.1|9822.1|9812.1|9816.1|9806.1|111
1586168700000|2020-04-06 10:25:00|9820.6|9810.6|9815.1|9805.1|9821.1|9811.1|9815.1|9805.1|97
1586169000000|2020-04-06 10:30:00|9815.6|9805.6|9819.1|9809.1|9819.6|9809.6|9815.1|9805.1|98
1586169300000|2020-04-06 10:35:00|9820.1|9810.1|9819.1|9809.1|9822.1|9812.1|9819.1|9809.1|96
1586169600000|2020-04-06 10:40:00|9819.6|9809.6|9826.1|9816.1|9826.1|9816.1|9819.1|9809.1|125
1586169900000|2020-04-06 10:45:00|9825.6|9815.6|9826.1|9816.1|9829.1|9819.1|9824.1|9814.1|104
1586170200000|2020-04-06 10:50:00|9826.6|9816.6|9821.6|9811.6|9827.1|9817.1|9821.1|9811.1|55
1586170500000|2020-04-06 10:55:00|9822.1|9812.1|9820.6|9810.6|9825.1|9815.1|9819.1|9809.1|100
1586170800000|2020-04-06 11:00:00|9820.1|9810.1|9816.1|9806.1|9820.1|9810.1|9814.1|9804.1|192
1586171100000|2020-04-06 11:05:00|9815.1|9805.1|9818.6|9808.6|9819.1|9809.1|9815.1|9805.1|62
1586171400000|2020-04-06 11:10:00|9818.1|9808.1|9819.6|9809.6|9822.1|9812.1|9818.1|9808.1|139
1586171700000|2020-04-06 11:15:00|9819.1|9809.1|9810.1|9800.1|9819.1|9809.1|9809.6|9799.6|141
1586172000000|2020-04-06 11:20:00|9809.6|9799.6|9815.1|9805.1|9816.1|9806.1|9809.6|9799.6|103
1586172300000|2020-04-06 11:25:00|9814.6|9804.6|9818.1|9808.1|9818.1|9808.1|9814.1|9804.1|72
1586172600000|2020-04-06 11:30:00|9817.6|9807.6|9817.6|9807.6|9819.1|9809.1|9815.1|9805.1|82
1586172900000|2020-04-06 11:35:00|9818.1|9808.1|9818.1|9808.1|9822.1|9812.1|9816.1|9806.1|103
1586173200000|2020-04-06 11:40:00|9819.1|9809.1|9820.6|9810.6|9822.1|9812.1|9819.1|9809.1|53
1586173500000|2020-04-06 11:45:00|9820.1|9810.1|9821.1|9811.1|9823.1|9813.1|9818.6|9808.6|93
1586173800000|2020-04-06 11:50:00|9820.1|9810.1|9818.1|9808.1|9820.6|9810.6|9817.6|9807.6|54
1586174100000|2020-04-06 11:55:00|9817.1|9807.1|9820.1|9810.1|9820.6|9810.6|9816.6|9806.6|74
1586174400000|2020-04-06 12:00:00|9819.1|9809.1|9812.6|9802.6|9819.1|9809.1|9812.1|9802.1|109
1586174700000|2020-04-06 12:05:00|9813.1|9803.1|9811.1|9801.1|9813.6|9803.6|9808.1|9798.1|167
1586175000000|2020-04-06 12:10:00|9812.1|9802.1|9813.6|9803.6|9813.6|9803.6|9808.1|9798.1|139
1586175300000|2020-04-06 12:15:00|9814.1|9804.1|9809.6|9799.6|9814.1|9804.1|9804.1|9794.1|298
1586175600000|2020-04-06 12:20:00|9809.1|9799.1|9813.1|9803.1|9813.6|9803.6|9807.6|9797.6|181
1586175900000|2020-04-06 12:25:00|9813.6|9803.6|9810.1|9800.1|9814.1|9804.1|9809.6|9799.6|121
1586176200000|2020-04-06 12:30:00|9811.1|9801.1|9811.1|9801.1|9812.1|9802.1|9809.1|9799.1|83
1586176500000|2020-04-06 12:35:00|9811.6|9801.6|9814.6|9804.6|9816.1|9806.1|9811.6|9801.6|61
1586176800000|2020-04-06 12:40:00|9815.1|9805.1|9819.6|9809.6|9821.1|9811.1|9813.1|9803.1|147
1586177100000|2020-04-06 12:45:00|9820.1|9810.1|9824.6|9814.6|9826.1|9816.1|9817.1|9807.1|285
1586177400000|2020-04-06 12:50:00|9824.1|9814.1|9824.1|9814.1|9826.1|9816.1|9823.1|9813.1|128
1586177700000|2020-04-06 12:55:00|9825.1|9815.1|9823.1|9813.1|9826.1|9816.1|9820.6|9810.6|148
1586178000000|2020-04-06 13:00:00|9824.1|9814.1|9822.1|9812.1|9824.6|9814.6|9818.1|9808.1|125
1586178300000|2020-04-06 13:05:00|9821.6|9811.6|9821.6|9811.6|9824.1|9814.1|9821.1|9811.1|60
1586178600000|2020-04-06 13:10:00|9821.1|9811.1|9822.1|9812.1|9823.1|9813.1|9820.1|9810.1|75
1586178900000|2020-04-06 13:15:00|9822.6|9812.6|9830.1|9820.1|9830.1|9820.1|9822.1|9812.1|221
1586179200000|2020-04-06 13:20:00|9831.1|9821.1|9829.1|9819.1|9832.6|9822.6|9827.1|9817.1|258
1586179500000|2020-04-06 13:25:00|9829.6|9819.6|9832.1|9822.1|9833.1|9823.1|9829.1|9819.1|154
1586179800000|2020-04-06 13:30:00|9833.1|9823.1|9817.1|9807.1|9838.6|9828.6|9815.6|9805.6|927
1586180100000|2020-04-06 13:35:00|9816.1|9806.1|9827.1|9817.1|9827.1|9817.1|9816.1|9806.1|614
1586180400000|2020-04-06 13:40:00|9828.1|9818.1|9837.1|9827.1|9839.6|9829.6|9827.1|9817.1|563
1586180700000|2020-04-06 13:45:00|9838.1|9828.1|9847.6|9837.6|9849.1|9839.1|9837.6|9827.6|945
1586181000000|2020-04-06 13:50:00|9847.1|9837.1|9877.1|9867.1|9880.6|9870.6|9847.1|9837.1|2137
1586181300000|2020-04-06 13:55:00|9877.6|9867.6|9883.1|9873.1|9885.6|9875.6|9868.1|9858.1|1138
1586181600000|2020-04-06 14:00:00|9883.6|9873.6|9888.1|9878.1|9898.6|9888.6|9883.6|9873.6|1458
1586181900000|2020-04-06 14:05:00|9887.6|9877.6|9895.1|9885.1|9896.1|9886.1|9879.1|9869.1|938
1586182200000|2020-04-06 14:10:00|9896.1|9886.1|9884.6|9874.6|9896.1|9886.1|9883.1|9873.1|487
1586182500000|2020-04-06 14:15:00|9885.1|9875.1|9901.6|9891.6|9903.1|9893.1|9884.1|9874.1|776
1586182800000|2020-04-06 14:20:00|9902.1|9892.1|9907.1|9897.1|9910.1|9900.1|9898.1|9888.1|985
1586183100000|2020-04-06 14:25:00|9907.6|9897.6|9894.1|9884.1|9909.1|9899.1|9894.1|9884.1|861
1586183400000|2020-04-06 14:30:00|9894.6|9884.6|9893.1|9883.1|9898.6|9888.6|9888.1|9878.1|722
1586183700000|2020-04-06 14:35:00|9892.1|9882.1|9904.6|9894.6|9905.1|9895.1|9892.1|9882.1|512
1586184000000|2020-04-06 14:40:00|9904.1|9894.1|9885.6|9875.6|9905.1|9895.1|9885.1|9875.1|704
1586184300000|2020-04-06 14:45:00|9886.1|9876.1|9873.1|9863.1|9890.6|9880.6|9872.1|9862.1|1153
1586184600000|2020-04-06 14:50:00|9873.6|9863.6|9882.1|9872.1|9884.1|9874.1|9873.6|9863.6|400
1586184900000|2020-04-06 14:55:00|9882.6|9872.6|9883.1|9873.1|9886.1|9876.1|9881.1|9871.1|327
1586185200000|2020-04-06 15:00:00|9885.1|9875.1|9892.6|9882.6|9893.6|9883.6|9877.1|9867.1|557
1586185500000|2020-04-06 15:05:00|9892.1|9882.1|9896.6|9886.6|9902.1|9892.1|9892.1|9882.1|433
1586185800000|2020-04-06 15:10:00|9897.1|9887.1|9897.1|9887.1|9901.1|9891.1|9893.1|9883.1|231
1586186100000|2020-04-06 15:15:00|9896.6|9886.6|9894.6|9884.6|9900.1|9890.1|9894.1|9884.1|204
1586186400000|2020-04-06 15:20:00|9894.1|9884.1|9892.1|9882.1|9896.1|9886.1|9890.1|9880.1|188
1586186700000|2020-04-06 15:25:00|9892.6|9882.6|9901.1|9891.1|9901.1|9891.1|9892.1|9882.1|228
1586187000000|2020-04-06 15:30:00|9903.1|9893.1|9898.6|9888.6|9904.1|9894.1|9898.1|9888.1|322
1586187300000|2020-04-06 15:35:00|9899.6|9889.6|9901.1|9891.1|9902.1|9892.1|9894.1|9884.1|207
1586187600000|2020-04-06 15:40:00|9900.6|9890.6|9902.1|9892.1|9905.1|9895.1|9898.6|9888.6|209
1586187900000|2020-04-06 15:45:00|9901.1|9891.1|9905.1|9895.1|9908.1|9898.1|9898.1|9888.1|491
1586188200000|2020-04-06 15:50:00|9906.1|9896.1|9905.6|9895.6|9906.1|9896.1|9901.1|9891.1|209
1586188500000|2020-04-06 15:55:00|9905.1|9895.1|9900.1|9890.1|9905.6|9895.6|9899.1|9889.1|117
1586188800000|2020-04-06 16:00:00|9901.1|9891.1|9905.6|9895.6|9906.1|9896.1|9896.1|9886.1|425
1586189100000|2020-04-06 16:05:00|9905.1|9895.1|9905.6|9895.6|9908.1|9898.1|9901.1|9891.1|173
1586189400000|2020-04-06 16:10:00|9905.1|9895.1|9923.6|9913.6|9923.6|9913.6|9901.1|9891.1|694
1586189700000|2020-04-06 16:15:00|9924.6|9914.6|9929.1|9919.1|9931.1|9921.1|9921.1|9911.1|677
1586190000000|2020-04-06 16:20:00|9929.6|9919.6|9942.1|9932.1|9943.1|9933.1|9929.6|9919.6|686
1586190300000|2020-04-06 16:25:00|9942.6|9932.6|9937.1|9927.1|9945.1|9935.1|9935.1|9925.1|522
1586190600000|2020-04-06 16:30:00|9936.6|9926.6|9937.1|9927.1|9939.1|9929.1|9930.1|9920.1|330
1586190900000|2020-04-06 16:35:00|9937.6|9927.6|9937.1|9927.1|9941.6|9931.6|9933.1|9923.1|265
1586191200000|2020-04-06 16:40:00|9937.6|9927.6|9934.6|9924.6|9939.6|9929.6|9932.1|9922.1|200
1586191500000|2020-04-06 16:45:00|9934.1|9924.1|9935.1|9925.1|9939.1|9929.1|9932.1|9922.1|132
1586191800000|2020-04-06 16:50:00|9934.1|9924.1|9937.1|9927.1|9937.1|9927.1|9932.1|9922.1|196
1586192100000|2020-04-06 16:55:00|9936.1|9926.1|9944.1|9934.1|9944.1|9934.1|9935.1|9925.1|226
1586192400000|2020-04-06 17:00:00|9943.6|9933.6|9937.1|9927.1|9944.1|9934.1|9935.6|9925.6|252
1586192700000|2020-04-06 17:05:00|9936.6|9926.6|9938.1|9928.1|9939.1|9929.1|9934.1|9924.1|148
1586193000000|2020-04-06 17:10:00|9937.1|9927.1|9937.1|9927.1|9942.1|9932.1|9936.6|9926.6|103
1586193300000|2020-04-06 17:15:00|9936.6|9926.6|9938.6|9928.6|9939.1|9929.1|9933.1|9923.1|148
1586193600000|2020-04-06 17:20:00|9939.1|9929.1|9940.1|9930.1|9941.1|9931.1|9936.6|9926.6|58
1586193900000|2020-04-06 17:25:00|9940.6|9930.6|9939.1|9929.1|9941.1|9931.1|9938.1|9928.1|68
1586194200000|2020-04-06 17:30:00|9940.1|9930.1|9937.1|9927.1|9940.1|9930.1|9933.1|9923.1|151
1586194500000|2020-04-06 17:35:00|9938.6|9928.6|9947.1|9937.1|9949.1|9939.1|9937.1|9927.1|318
1586194800000|2020-04-06 17:40:00|9946.1|9936.1|9956.1|9946.1|9956.1|9946.1|9946.1|9936.1|398
1586195100000|2020-04-06 17:45:00|9955.1|9945.1|9958.1|9948.1|9960.1|9950.1|9952.1|9942.1|338
1586195400000|2020-04-06 17:50:00|9958.6|9948.6|9955.1|9945.1|9960.6|9950.6|9955.1|9945.1|298
1586195700000|2020-04-06 17:55:00|9956.1|9946.1|9955.6|9945.6|9957.1|9947.1|9953.1|9943.1|143
1586196000000|2020-04-06 18:00:00|9955.1|9945.1|9953.1|9943.1|9956.1|9946.1|9951.1|9941.1|120
1586196300000|2020-04-06 18:05:00|9953.6|9943.6|9947.1|9937.1|9954.1|9944.1|9947.1|9937.1|130
1586196600000|2020-04-06 18:10:00|9946.1|9936.1|9943.6|9933.6|9950.1|9940.1|9942.1|9932.1|197
1586196900000|2020-04-06 18:15:00|9943.1|9933.1|9942.6|9932.6|9945.6|9935.6|9939.1|9929.1|188
1586197200000|2020-04-06 18:20:00|9943.1|9933.1|9946.1|9936.1|9946.1|9936.1|9937.1|9927.1|145
1586197500000|2020-04-06 18:25:00|9945.6|9935.6|9945.1|9935.1|9949.6|9939.6|9944.1|9934.1|89
1586197800000|2020-04-06 18:30:00|9945.6|9935.6|9946.6|9936.6|9952.6|9942.6|9944.1|9934.1|175
1586198100000|2020-04-06 18:35:00|9947.6|9937.6|9952.1|9942.1|9954.1|9944.1|9947.6|9937.6|103
1586198400000|2020-04-06 18:40:00|9951.1|9941.1|9950.6|9940.6|9954.6|9944.6|9947.6|9937.6|97
1586198700000|2020-04-06 18:45:00|9951.1|9941.1|9951.1|9941.1|9954.1|9944.1|9949.1|9939.1|44
1586199000000|2020-04-06 18:50:00|9950.1|9940.1|9950.1|9940.1|9953.6|9943.6|9949.1|9939.1|20
1586199300000|2020-04-06 18:55:00|9950.6|9940.6|9957.1|9947.1|9959.1|9949.1|9950.1|9940.1|148
1586199600000|2020-04-06 19:00:00|9956.1|9946.1|9957.1|9947.1|9958.6|9948.6|9950.1|9940.1|85
1586199900000|2020-04-06 19:05:00|9957.6|9947.6|9964.6|9954.6|9966.1|9956.1|9957.1|9947.1|233
1586200200000|2020-04-06 19:10:00|9964.1|9954.1|9958.1|9948.1|9966.1|9956.1|9955.6|9945.6|83
1586200500000|2020-04-06 19:15:00|9957.6|9947.6|9948.1|9938.1|9960.1|9950.1|9945.1|9935.1|172
1586200800000|2020-04-06 19:20:00|9947.1|9937.1|9951.6|9941.6|9952.1|9942.1|9944.6|9934.6|130
1586201100000|2020-04-06 19:25:00|9951.1|9941.1|9958.6|9948.6|9959.1|9949.1|9947.1|9937.1|80
1586201400000|2020-04-06 19:30:00|9958.1|9948.1|9961.1|9951.1|9966.1|9956.1|9956.1|9946.1|135
1586201700000|2020-04-06 19:35:00|9961.6|9951.6|9962.1|9952.1|9968.1|9958.1|9958.1|9948.1|167
1586202000000|2020-04-06 19:40:00|9962.6|9952.6|9967.6|9957.6|9967.6|9957.6|9961.1|9951.1|81
1586202300000|2020-04-06 19:45:00|9967.1|9957.1|9967.6|9957.6|9968.1|9958.1|9959.1|9949.1|174
1586202600000|2020-04-06 19:50:00|9973.1|9963.1|9986.6|9976.6|9988.1|9978.1|9967.6|9957.6|794
1586202900000|2020-04-06 19:55:00|9987.6|9977.6|9986.1|9976.1|9993.6|9983.6|9985.1|9975.1|551
1586203200000|2020-04-06 20:00:00|9984.6|9974.6|9985.6|9975.6|9986.6|9976.6|9978.1|9968.1|251
1586203500000|2020-04-06 20:05:00|9986.1|9976.1|9986.6|9976.6|9988.6|9978.6|9983.6|9973.6|165
1586203800000|2020-04-06 20:10:00|9985.1|9975.1|9987.6|9977.6|9989.1|9979.1|9984.1|9974.1|140
1586204100000|2020-04-06 20:15:00|9986.6|9976.6|9989.6|9979.6|9990.1|9980.1|9986.6|9976.6|75
1586204400000|2020-04-06 20:20:00|9990.1|9980.1|9987.6|9977.6|9990.6|9980.6|9986.1|9976.1|91
1586204700000|2020-04-06 20:25:00|9987.1|9977.1|9986.1|9976.1|9989.1|9979.1|9985.1|9975.1|108
1586205000000|2020-04-06 20:30:00|9985.6|9975.6|9982.6|9972.6|9986.1|9976.1|9975.6|9965.6|178
1586205300000|2020-04-06 20:35:00|9982.1|9972.1|9976.6|9966.6|9983.6|9973.6|9975.1|9965.1|136
1586205600000|2020-04-06 20:40:00|9976.1|9966.1|9970.6|9960.6|9976.6|9966.6|9968.1|9958.1|168
1586205900000|2020-04-06 20:45:00|9971.1|9961.1|9966.1|9956.1|9971.1|9961.1|9963.1|9953.1|246
1586206200000|2020-04-06 20:50:00|9964.1|9954.1|9963.6|9953.6|9965.6|9955.6|9961.1|9951.1|173
1586206500000|2020-04-06 20:55:00|9963.1|9953.1|9971.1|9961.1|9973.6|9963.6|9962.1|9952.1|239
1586206800000|2020-04-06 21:00:00|9973.8|9955.8|9975.4|9957.4|9976.4|9958.4|9972.6|9954.6|0
1586207100000|2020-04-06 21:05:00|9976|9958|9976.8|9958.8|9976.8|9958.8|9972.2|9954.2|0
1586207400000|2020-04-06 21:10:00|9976|9958|9974|9956|9976.9|9958.9|9973|9955|0
1586207700000|2020-04-06 21:15:00|9974.1|9956.1|9974.7|9956.7|9975.4|9957.4|9972.9|9954.9|0
1586208000000|2020-04-06 21:20:00|9974.8|9956.8|9975.4|9957.4|9975.7|9957.7|9972.6|9954.6|0
1586208300000|2020-04-06 21:25:00|9975.7|9957.7|9975.7|9957.7|9976|9958|9975.4|9957.4|0
1586208600000|2020-04-06 21:30:00|9976.2|9958.2|9975.6|9957.6|9976.2|9958.2|9974|9956|0
1586208900000|2020-04-06 21:35:00|9976.2|9958.2|9977.4|9959.4|9977.5|9959.5|9975.7|9957.7|0
1586209200000|2020-04-06 21:40:00|9977.7|9959.7|9978.7|9960.7|9980.2|9962.2|9977|9959|0
1586209500000|2020-04-06 21:45:00|9978|9960|9973.8|9955.8|9979.1|9961.1|9972.6|9954.6|0
1586209800000|2020-04-06 21:50:00|9973.6|9955.6|9974|9956|9974.1|9956.1|9972.3|9954.3|0
1586210100000|2020-04-06 21:55:00|9973.8|9955.8|9973.2|9955.2|9973.8|9955.8|9972.3|9954.3|0
1586210400000|2020-04-06 22:00:00|9969.3|9951.3|9949.4|9931.4|9970.1|9952.1|9942.6|9924.6|0
1586210700000|2020-04-06 22:05:00|9949.8|9931.8|9950.5|9932.5|9959.9|9941.9|9947.1|9929.1|0
1586211000000|2020-04-06 22:10:00|9950.2|9932.2|9961.1|9943.1|9963.3|9945.3|9950.2|9932.2|0
1586211300000|2020-04-06 22:15:00|9961.4|9943.4|9974.2|9956.2|9977.2|9959.2|9961.4|9943.4|0
1586211600000|2020-04-06 22:20:00|9973.5|9955.5|9956.9|9938.9|9973.5|9955.5|9956.9|9938.9|0
1586211900000|2020-04-06 22:25:00|9957.7|9939.7|9949.4|9931.4|9957.7|9939.7|9945.3|9927.3|0
1586212200000|2020-04-06 22:30:00|9949.8|9931.8|9937.7|9919.7|9956.2|9938.2|9937.4|9919.4|0
1586212500000|2020-04-06 22:35:00|9937.4|9919.4|9947.9|9929.9|9950.2|9932.2|9937.4|9919.4|0
1586212800000|2020-04-06 22:40:00|9947.1|9929.1|9953.9|9935.9|9959.2|9941.2|9947.1|9929.1|0
1586213100000|2020-04-06 22:45:00|9954.7|9936.7|9949|9931|9957.3|9939.3|9944.1|9926.1|0
1586213400000|2020-04-06 22:50:00|9948.3|9930.3|9949.2|9931.2|9950|9932|9946.4|9928.4|0
1586213700000|2020-04-06 22:55:00|9950|9932|9947.7|9929.7|9951.5|9933.5|9947|9929|0
1586214000000|2020-04-06 23:00:00|9948.1|9930.1|9947.8|9929.8|9948.6|9930.6|9943.3|9925.3|0
1586214300000|2020-04-06 23:05:00|9947|9929|9951.2|9933.2|9959.1|9941.1|9946.7|9928.7|0
1586214600000|2020-04-06 23:10:00|9951.6|9933.6|9959.1|9941.1|9959.9|9941.9|9949.3|9931.3|0
1586214900000|2020-04-06 23:15:00|9958.7|9940.7|9960.6|9942.6|9963.6|9945.6|9956.9|9938.9|0
1586215200000|2020-04-06 23:20:00|9959.1|9941.1|9990|9972|9996|9978|9958.4|9940.4|0
1586215500000|2020-04-06 23:25:00|9987.7|9969.7|9981.7|9963.7|9987.7|9969.7|9974.2|9956.2|0
1586215800000|2020-04-06 23:30:00|9982.4|9964.4|9984.1|9966.1|9990.7|9972.7|9980.5|9962.5|0
1586216100000|2020-04-06 23:35:00|9984.9|9966.9|9986.4|9968.4|9993.9|9975.9|9982.6|9964.6|0
1586216400000|2020-04-06 23:40:00|9984.9|9966.9|10002.9|9984.9|10015.7|9997.7|9984.9|9966.9|0
1586216700000|2020-04-06 23:45:00|10002.6|9984.6|9995.4|9977.4|10009.3|9991.3|9994.3|9976.3|0
1586217000000|2020-04-06 23:50:00|9995|9977|10000.3|9982.3|10002.2|9984.2|9993.1|9975.1|0
1586217300000|2020-04-06 23:55:00|10001.4|9983.4|10022.5|10004.5|10024.8|10006.8|9999.5|9981.5|0
1586217600000|2020-04-07 00:00:00|10024.8|10006.8|10021|10003|10024.8|10006.8|10010.5|9992.5|0
1586217900000|2020-04-07 00:05:00|10021.8|10003.8|10022.7|10004.7|10035.3|10017.3|10021|10003|0
1586218200000|2020-04-07 00:10:00|10021.6|10003.6|10022.3|10004.3|10026.8|10008.8|10018.5|10000.5|0
1586218500000|2020-04-07 00:15:00|10021.5|10003.5|10033.1|10015.1|10040.7|10022.7|10012.5|9994.5|0
1586218800000|2020-04-07 00:20:00|10032.9|10014.9|10050.7|10032.7|10055.6|10037.6|10029.7|10011.7|0
1586219100000|2020-04-07 00:25:00|10050.9|10032.9|10031.9|10013.9|10054.2|10036.2|10028.6|10010.6|0
1586219400000|2020-04-07 00:30:00|10032.8|10014.8|10026|10008|10041.2|10023.2|10025.1|10007.1|0
1586219700000|2020-04-07 00:35:00|10025.8|10007.8|10001.4|9983.4|10026|10008|9997.8|9979.8|0
1586220000000|2020-04-07 00:40:00|10002|9984|9994.2|9976.2|10005.1|9987.1|9984.5|9966.5|0
1586220300000|2020-04-07 00:45:00|9993.4|9975.4|9965.6|9957.6|9995.1|9977.1|9938.6|9930.6|4534
1586220600000|2020-04-07 00:50:00|9964.6|9956.6|9958.6|9950.6|9966.1|9958.1|9950.1|9942.1|1790
1586220900000|2020-04-07 00:55:00|9959.1|9951.1|9995.6|9987.6|9998.1|9990.1|9959.1|9951.1|3638
1586221200000|2020-04-07 01:00:00|9996.1|9988.1|9977.1|9969.1|10003.1|9995.1|9972.1|9964.1|5003
1586221500000|2020-04-07 01:05:00|9976.6|9968.6|9957.6|9949.6|9989.6|9981.6|9944.6|9936.6|4687
1586221800000|2020-04-07 01:10:00|9956.6|9948.6|9960.2|9952.2|9966.6|9958.6|9934.1|9926.1|4250
1586222100000|2020-04-07 01:15:00|9959.2|9951.2|9988.7|9980.7|9991.7|9983.7|9952.2|9944.2|4311
1586222400000|2020-04-07 01:20:00|9988.2|9980.2|10007.2|9999.2|10025.2|10017.2|9981.2|9973.2|6991
1586222700000|2020-04-07 01:25:00|10007.7|9999.7|9987.2|9979.2|10010.7|10002.7|9983.2|9975.2|3301
1586223000000|2020-04-07 01:30:00|9989.2|9981.2|9964.7|9956.7|9995.2|9987.2|9956.2|9948.2|4176
1586223300000|2020-04-07 01:35:00|9963.7|9955.7|9927.2|9919.2|9976.2|9968.2|9916.7|9908.7|7079
1586223600000|2020-04-07 01:40:00|9926.7|9918.7|9933.2|9925.2|9936.7|9928.7|9906.2|9898.2|4883
1586223900000|2020-04-07 01:45:00|9933.7|9925.7|9944.2|9936.2|9945.2|9937.2|9921.2|9913.2|2754
1586224200000|2020-04-07 01:50:00|9943.7|9935.7|9931.2|9923.2|9949.2|9941.2|9922.2|9914.2|2372
1586224500000|2020-04-07 01:55:00|9931.7|9923.7|9912.7|9904.7|9932.7|9924.7|9904.7|9896.7|3122
1586224800000|2020-04-07 02:00:00|9912.2|9904.2|9925.2|9917.2|9936.2|9928.2|9909.2|9901.2|2457
1586225100000|2020-04-07 02:05:00|9925.7|9917.7|9923.2|9915.2|9934.2|9926.2|9913.2|9905.2|1835
1586225400000|2020-04-07 02:10:00|9924.2|9916.2|9917.2|9909.2|9931.2|9923.2|9912.2|9904.2|1629
1586225700000|2020-04-07 02:15:00|9916.7|9908.7|9888.2|9880.2|9925.2|9917.2|9884.7|9876.7|5013
1586226000000|2020-04-07 02:20:00|9887.7|9879.7|9902.7|9894.7|9908.2|9900.2|9887.2|9879.2|2083
1586226300000|2020-04-07 02:25:00|9901.7|9893.7|9921.2|9913.2|9922.2|9914.2|9888.2|9880.2|2541
1586226600000|2020-04-07 02:30:00|9920.2|9912.2|9916.2|9908.2|9928.2|9920.2|9910.7|9902.7|1935
1586226900000|2020-04-07 02:35:00|9917.2|9909.2|9935.2|9927.2|9940.7|9932.7|9912.7|9904.7|2100
1586227200000|2020-04-07 02:40:00|9936.2|9928.2|9939.7|9931.7|9943.2|9935.2|9925.7|9917.7|1826
1586227500000|2020-04-07 02:45:00|9940.2|9932.2|9931.7|9923.7|9941.7|9933.7|9928.2|9920.2|1308
1586227800000|2020-04-07 02:50:00|9931.2|9923.2|9933.2|9925.2|9934.2|9926.2|9919.2|9911.2|1393
1586228100000|2020-04-07 02:55:00|9932.2|9924.2|9953.2|9945.2|9954.2|9946.2|9926.2|9918.2|2439
1586228400000|2020-04-07 03:00:00|9953.7|9945.7|9949.2|9941.2|9956.7|9948.7|9940.2|9932.2|1593
1586228700000|2020-04-07 03:05:00|9948.7|9940.7|9942.7|9934.7|9949.2|9941.2|9935.7|9927.7|958
1586229000000|2020-04-07 03:10:00|9943.2|9935.2|9937.2|9929.2|9952.2|9944.2|9936.7|9928.7|1079
1586229300000|2020-04-07 03:15:00|9936.2|9928.2|9937.2|9929.2|9940.2|9932.2|9927.2|9919.2|1000
1586229600000|2020-04-07 03:20:00|9936.7|9928.7|9931.2|9923.2|9936.7|9928.7|9924.2|9916.2|978
1586229900000|2020-04-07 03:25:00|9930.7|9922.7|9936.2|9928.2|9936.2|9928.2|9924.2|9916.2|687
1586230200000|2020-04-07 03:30:00|9935.7|9927.7|9917.7|9909.7|9935.7|9927.7|9910.2|9902.2|1851
1586230500000|2020-04-07 03:35:00|9918.2|9910.2|9911.2|9903.2|9923.7|9915.7|9910.2|9902.2|1037
1586230800000|2020-04-07 03:40:00|9911.7|9903.7|9913.2|9905.2|9922.2|9914.2|9905.2|9897.2|1221
1586231100000|2020-04-07 03:45:00|9912.2|9904.2|9907.7|9899.7|9917.2|9909.2|9903.7|9895.7|1276
1586231400000|2020-04-07 03:50:00|9908.2|9900.2|9905.7|9897.7|9914.2|9906.2|9901.2|9893.2|1347
1586231700000|2020-04-07 03:55:00|9906.7|9898.7|9916.2|9908.2|9918.2|9910.2|9906.2|9898.2|1384
1586232000000|2020-04-07 04:00:00|9917.2|9909.2|9916.2|9908.2|9926.2|9918.2|9913.2|9905.2|1256
1586232300000|2020-04-07 04:05:00|9915.2|9907.2|9923.7|9915.7|9927.2|9919.2|9915.2|9907.2|848
1586232600000|2020-04-07 04:10:00|9923.2|9915.2|9924.2|9916.2|9928.2|9920.2|9918.2|9910.2|696
1586232900000|2020-04-07 04:15:00|9925.2|9917.2|9929.7|9921.7|9932.2|9924.2|9924.2|9916.2|928
1586233200000|2020-04-07 04:20:00|9930.2|9922.2|9934.2|9926.2|9942.2|9934.2|9930.2|9922.2|1696
1586233500000|2020-04-07 04:25:00|9934.7|9926.7|9931.2|9923.2|9935.2|9927.2|9924.2|9916.2|1015
1586233800000|2020-04-07 04:30:00|9930.7|9922.7|9931.7|9923.7|9931.7|9923.7|9919.2|9911.2|968
1586234100000|2020-04-07 04:35:00|9930.7|9922.7|9939.2|9931.2|9939.2|9931.2|9929.2|9921.2|691
1586234400000|2020-04-07 04:40:00|9938.2|9930.2|9949.2|9941.2|9949.7|9941.7|9932.2|9924.2|1266
1586234700000|2020-04-07 04:45:00|9949.7|9941.7|9960.2|9952.2|9960.2|9952.2|9944.2|9936.2|1664
1586235000000|2020-04-07 04:50:00|9961.2|9953.2|9968.2|9960.2|9971.7|9963.7|9958.7|9950.7|1964
1586235300000|2020-04-07 04:55:00|9968.7|9960.7|9987.7|9979.7|9989.2|9981.2|9966.2|9958.2|2544
1586235600000|2020-04-07 05:00:00|9987.2|9979.2|9970.2|9962.2|9990.2|9982.2|9968.2|9960.2|2679
1586235900000|2020-04-07 05:05:00|9969.7|9961.7|9981.7|9973.7|9984.7|9976.7|9968.2|9960.2|1424
1586236200000|2020-04-07 05:10:00|9981.2|9973.2|9973.7|9965.7|9982.2|9974.2|9968.2|9960.2|1294
1586236500000|2020-04-07 05:15:00|9974.2|9966.2|9971.7|9963.7|9975.2|9967.2|9963.2|9955.2|1229
1586236800000|2020-04-07 05:20:00|9972.2|9964.2|9975.2|9967.2|9977.2|9969.2|9970.2|9962.2|929
1586237100000|2020-04-07 05:25:00|9974.7|9966.7|9982.2|9974.2|9985.2|9977.2|9971.7|9963.7|1864
1586237400000|2020-04-07 05:30:00|9982|9974|9984|9976|9986|9978|9974|9966|1983
1586237700000|2020-04-07 05:35:00|9985|9977|9998.5|9990.5|10002|9994|9983|9975|3231
1586238000000|2020-04-07 05:40:00|9999|9991|10003.5|9995.5|10005|9997|9998|9990|2762
1586238300000|2020-04-07 05:45:00|10002.5|9994.5|10002.5|9994.5|10002.5|9994.5|10002.5|9994.5|9
1586241900000|2020-04-07 06:45:00|10066.4|10048.4|10062.5|10044.5|10068.5|10050.5|10051.6|10033.6|0
1586242200000|2020-04-07 06:50:00|10062.4|10044.4|10076|10058|10076.2|10058.2|10060.9|10042.9|0
1586242500000|2020-04-07 06:55:00|10075.8|10057.8|10082.7|10064.7|10085.4|10067.4|10074.2|10056.2|0
1586242800000|2020-04-07 07:00:00|10091|10081|10087|10077|10103|10093|10080|10070|2606
1586243100000|2020-04-07 07:05:00|10086.5|10076.5|10087|10077|10093|10083|10085|10075|826
1586243400000|2020-04-07 07:10:00|10088|10078|10087.5|10077.5|10090.5|10080.5|10081|10071|650
1586243700000|2020-04-07 07:15:00|10088|10078|10080|10070|10088.5|10078.5|10078|10068|419
1586244000000|2020-04-07 07:20:00|10081|10071|10070|10060|10082|10072|10063|10053|847
1586244300000|2020-04-07 07:25:00|10070.5|10060.5|10066|10056|10073|10063|10061|10051|439
1586244600000|2020-04-07 07:30:00|10067|10057|10070.5|10060.5|10071|10061|10055|10045|807
1586244900000|2020-04-07 07:35:00|10071|10061|10080.5|10070.5|10084|10074|10069|10059|743
1586245200000|2020-04-07 07:40:00|10081|10071|10089|10079|10094|10084|10079.5|10069.5|837
1586245500000|2020-04-07 07:45:00|10090|10080|10105.5|10095.5|10106|10096|10088|10078|969
1586245800000|2020-04-07 07:50:00|10106|10096|10100.5|10090.5|10109.5|10099.5|10096|10086|999
1586246100000|2020-04-07 07:55:00|10101|10091|10097|10087|10101.5|10091.5|10094|10084|436
1586246400000|2020-04-07 08:00:00|10096.5|10086.5|10104.5|10094.5|10105|10095|10094|10084|371
1586246700000|2020-04-07 08:05:00|10105|10095|10105|10095|10115|10105|10101|10091|738
1586247000000|2020-04-07 08:10:00|10105.5|10095.5|10116|10106|10119|10109|10104|10094|688
1586247300000|2020-04-07 08:15:00|10115.5|10105.5|10126|10116|10126|10116|10110|10100|643
1586247600000|2020-04-07 08:20:00|10127|10117|10147|10137|10149|10139|10127|10117|1390
1586247900000|2020-04-07 08:25:00|10147.5|10137.5|10143|10133|10151|10141|10142|10132|715
1586248200000|2020-04-07 08:30:00|10144|10134|10131|10121|10144|10134|10127|10117|835
1586248500000|2020-04-07 08:35:00|10132.5|10122.5|10131|10121|10136|10126|10129|10119|466
1586248800000|2020-04-07 08:40:00|10130|10120|10134|10124|10135|10125|10122|10112|620
1586249100000|2020-04-07 08:45:00|10135|10125|10130.5|10120.5|10135|10125|10123|10113|399
1586249400000|2020-04-07 08:50:00|10131|10121|10123|10113|10131|10121|10120|10110|393
1586249700000|2020-04-07 08:55:00|10123.5|10113.5|10122.5|10112.5|10128|10118|10121|10111|282
1586250000000|2020-04-07 09:00:00|10124|10114|10127.5|10117.5|10132|10122|10123.5|10113.5|303
1586250300000|2020-04-07 09:05:00|10127|10117|10117|10107|10130|10120|10115|10105|383
1586250600000|2020-04-07 09:10:00|10117.5|10107.5|10117|10107|10120|10110|10111.5|10101.5|476
1586250900000|2020-04-07 09:15:00|10116|10106|10124|10114|10124|10114|10114|10104|282
1586251200000|2020-04-07 09:20:00|10123|10113|10138|10128|10138.5|10128.5|10122.5|10112.5|548
1586251500000|2020-04-07 09:25:00|10137|10127|10132|10122|10142|10132|10132|10122|539
1586251800000|2020-04-07 09:30:00|10133|10123|10135.5|10125.5|10137|10127|10126|10116|550
1586252100000|2020-04-07 09:35:00|10136|10126|10132.5|10122.5|10137|10127|10130|10120|249
1586252400000|2020-04-07 09:40:00|10133|10123|10136.5|10126.5|10140|10130|10133|10123|197
1586252700000|2020-04-07 09:45:00|10137|10127|10134|10124|10140|10130|10134|10124|156
1586253000000|2020-04-07 09:50:00|10133|10123|10133|10123|10134|10124|10127|10117|333
1586253300000|2020-04-07 09:55:00|10132|10122|10131|10121|10134|10124|10127.5|10117.5|159
1586253600000|2020-04-07 10:00:00|10130|10120|10156|10146|10158.5|10148.5|10128|10118|1147
1586253900000|2020-04-07 10:05:00|10154|10144|10156|10146|10161|10151|10153|10143|785
1586254200000|2020-04-07 10:10:00|10155.5|10145.5|10170.5|10160.5|10171|10161|10153|10143|687
1586254500000|2020-04-07 10:15:00|10171|10161|10182|10172|10182|10172|10171|10161|813
1586254800000|2020-04-07 10:20:00|10183|10173|10184|10174|10190|10180|10175.5|10165.5|866
1586255100000|2020-04-07 10:25:00|10184.5|10174.5|10169|10159|10187.5|10177.5|10169|10159|538
1586255400000|2020-04-07 10:30:00|10169.5|10159.5|10167|10157|10175|10165|10165|10155|421
1586255700000|2020-04-07 10:35:00|10167.5|10157.5|10172|10162|10173|10163|10164|10154|340
1586256000000|2020-04-07 10:40:00|10171.5|10161.5|10174.5|10164.5|10176.5|10166.5|10168|10158|288
1586256300000|2020-04-07 10:45:00|10175|10165|10173|10163|10176|10166|10172|10162|196
1586256600000|2020-04-07 10:50:00|10174|10164|10177|10167|10180|10170|10173.5|10163.5|225
1586256900000|2020-04-07 10:55:00|10178|10168|10176|10166|10179|10169|10175|10165|177
1586257200000|2020-04-07 11:00:00|10177|10167|10168|10158|10177.5|10167.5|10165|10155|335
1586257500000|2020-04-07 11:05:00|10168.5|10158.5|10170.5|10160.5|10173.5|10163.5|10163.5|10153.5|242
1586257800000|2020-04-07 11:10:00|10171.5|10161.5|10172|10162|10174.5|10164.5|10168.5|10158.5|141
1586258100000|2020-04-07 11:15:00|10173|10163|10169|10159|10177|10167|10164|10154|238
1586258400000|2020-04-07 11:20:00|10170|10160|10168|10158|10171.5|10161.5|10164|10154|308
1586258700000|2020-04-07 11:25:00|10168.5|10158.5|10171.5|10161.5|10177|10167|10168|10158|179
1586259000000|2020-04-07 11:30:00|10172|10162|10171|10161|10173.5|10163.5|10170|10160|108
1586259300000|2020-04-07 11:35:00|10172|10162|10173|10163|10176|10166|10171|10161|130
1586259600000|2020-04-07 11:40:00|10172|10162|10166|10156|10173|10163|10166|10156|229
1586259900000|2020-04-07 11:45:00|10166.5|10156.5|10169.5|10159.5|10171|10161|10165|10155|142
1586260200000|2020-04-07 11:50:00|10169|10159|10166|10156|10171|10161|10166|10156|135
1586260500000|2020-04-07 11:55:00|10165|10155|10141|10131|10165|10155|10135.5|10125.5|1081
1586260800000|2020-04-07 12:00:00|10141.5|10131.5|10154|10144|10156|10146|10139|10129|520
1586261100000|2020-04-07 12:05:00|10154.5|10144.5|10156|10146|10156|10146|10150|10140|266
1586261400000|2020-04-07 12:10:00|10157|10147|10152|10142|10159|10149|10152|10142|251
1586261700000|2020-04-07 12:15:00|10152.5|10142.5|10156|10146|10158|10148|10152|10142|180
1586262000000|2020-04-07 12:20:00|10157|10147|10157.5|10147.5|10158|10148|10153|10143|186
1586262300000|2020-04-07 12:25:00|10158|10148|10156|10146|10160|10150|10155.5|10145.5|227
1586262600000|2020-04-07 12:30:00|10155|10145|10166|10156|10166|10156|10155|10145|279
1586262900000|2020-04-07 12:35:00|10165|10155|10171.5|10161.5|10172|10162|10165|10155|327
1586263200000|2020-04-07 12:40:00|10171|10161|10179|10169|10180|10170|10171|10161|379
1586263500000|2020-04-07 12:45:00|10179.5|10169.5|10181|10171|10182|10172|10173|10163|407
1586263800000|2020-04-07 12:50:00|10181.5|10171.5|10170.5|10160.5|10182|10172|10170|10160|295
1586264100000|2020-04-07 12:55:00|10171|10161|10180|10170|10182|10172|10169|10159|456
1586264400000|2020-04-07 13:00:00|10180.5|10170.5|10174.5|10164.5|10180.5|10170.5|10170|10160|196
1586264700000|2020-04-07 13:05:00|10174|10164|10175.5|10165.5|10177|10167|10171|10161|115
1586265000000|2020-04-07 13:10:00|10176|10166|10173|10163|10176|10166|10172|10162|112
1586265300000|2020-04-07 13:15:00|10172.5|10162.5|10175|10165|10179|10169|10172.5|10162.5|264
1586265600000|2020-04-07 13:20:00|10175.5|10165.5|10177|10167|10182|10172|10174.5|10164.5|301
1586265900000|2020-04-07 13:25:00|10177.5|10167.5|10178|10168|10179.5|10169.5|10174|10164|231
1586266200000|2020-04-07 13:30:00|10177.5|10167.5|10163.5|10153.5|10181|10171|10154.5|10144.5|1522
1586266500000|2020-04-07 13:35:00|10164|10154|10140.5|10130.5|10164|10154|10140|10130|1326
1586266800000|2020-04-07 13:40:00|10140|10130|10149|10139|10153|10143|10138|10128|1172
1586267100000|2020-04-07 13:45:00|10150|10140|10148.5|10138.5|10155|10145|10147|10137|618
1586267400000|2020-04-07 13:50:00|10149|10139|10166.5|10156.5|10169|10159|10145|10135|844
1586267700000|2020-04-07 13:55:00|10167|10157|10163|10153|10171|10161|10160|10150|607
1586268000000|2020-04-07 14:00:00|10162.5|10152.5|10138|10128|10165.5|10155.5|10131.5|10121.5|1037
1586268300000|2020-04-07 14:05:00|10138.5|10128.5|10111|10101|10146|10136|10110|10100|1748
1586268600000|2020-04-07 14:10:00|10112|10102|10108|10098|10126|10116|10097|10087|1978
1586268900000|2020-04-07 14:15:00|10109|10099|10107|10097|10109|10099|10091.5|10081.5|1871
1586269200000|2020-04-07 14:20:00|10106.5|10096.5|10094.5|10084.5|10114|10104|10091|10081|1103
1586269500000|2020-04-07 14:25:00|10095|10085|10091|10081|10107.5|10097.5|10084|10074|1262
1586269800000|2020-04-07 14:30:00|10089.5|10079.5|10106.5|10096.5|10112|10102|10088.5|10078.5|961
1586270100000|2020-04-07 14:35:00|10106|10096|10101.5|10091.5|10110|10100|10096.5|10086.5|617
1586270400000|2020-04-07 14:40:00|10101|10091|10089|10079|10103|10093|10085|10075|1041
1586270700000|2020-04-07 14:45:00|10088.5|10078.5|10070|10060|10098|10088|10068|10058|1316
1586271000000|2020-04-07 14:50:00|10069.5|10059.5|10063.5|10053.5|10077|10067|10060|10050|1535
1586271300000|2020-04-07 14:55:00|10064|10054|10078.5|10068.5|10084|10074|10063|10053|1044
1586271600000|2020-04-07 15:00:00|10078|10068|10076.5|10066.5|10082|10072|10069.5|10059.5|678
1586271900000|2020-04-07 15:05:00|10077|10067|10093.5|10083.5|10094|10084|10073|10063|957
1586272200000|2020-04-07 15:10:00|10094|10084|10097.5|10087.5|10099|10089|10089|10079|725
1586272500000|2020-04-07 15:15:00|10098|10088|10100.5|10090.5|10109|10099|10098|10088|752
1586272800000|2020-04-07 15:20:00|10101|10091|10098.5|10088.5|10102|10092|10093|10083|485
1586273100000|2020-04-07 15:25:00|10099|10089|10104.5|10094.5|10106|10096|10090|10080|509
1586273400000|2020-04-07 15:30:00|10104|10094|10108.5|10098.5|10116|10106|10103.5|10093.5|720
1586273700000|2020-04-07 15:35:00|10108|10098|10129|10119|10129.5|10119.5|10108|10098|918
1586274000000|2020-04-07 15:40:00|10130|10120|10126.5|10116.5|10133|10123|10124|10114|653
1586274300000|2020-04-07 15:45:00|10126|10116|10119.5|10109.5|10129|10119|10118|10108|580
1586274600000|2020-04-07 15:50:00|10120|10110|10117|10107|10122|10112|10113|10103|417
1586274900000|2020-04-07 15:55:00|10116|10106|10117|10107|10124|10114|10111|10101|426
1586275200000|2020-04-07 16:00:00|10118|10108|10127|10117|10127|10117|10118|10108|398
1586275500000|2020-04-07 16:05:00|10126.5|10116.5|10138|10128|10138|10128|10126.5|10116.5|721
1586275800000|2020-04-07 16:10:00|10137|10127|10133.5|10123.5|10139|10129|10129|10119|411
1586276100000|2020-04-07 16:15:00|10134|10124|10152|10142|10155|10145|10134|10124|735
1586276400000|2020-04-07 16:20:00|10151|10141|10140.5|10130.5|10158.5|10148.5|10140|10130|589
1586276700000|2020-04-07 16:25:00|10141|10131|10144|10134|10145|10135|10134|10124|359
1586277000000|2020-04-07 16:30:00|10145|10135|10138|10128|10148|10138|10134|10124|324
1586277300000|2020-04-07 16:35:00|10136|10126|10127|10117|10138|10128|10124.5|10114.5|376
1586277600000|2020-04-07 16:40:00|10126.5|10116.5|10132.5|10122.5|10138|10128|10126|10116|258
1586277900000|2020-04-07 16:45:00|10132|10122|10133|10123|10138|10128|10130.5|10120.5|188
1586278200000|2020-04-07 16:50:00|10133.5|10123.5|10124|10114|10134.5|10124.5|10120|10110|344
1586278500000|2020-04-07 16:55:00|10123|10113|10127.5|10117.5|10134|10124|10120|10110|260
1586278800000|2020-04-07 17:00:00|10128.5|10118.5|10134|10124|10137|10127|10125.5|10115.5|155
1586279100000|2020-04-07 17:05:00|10133.5|10123.5|10122.5|10112.5|10136|10126|10119.5|10109.5|224
1586279400000|2020-04-07 17:10:00|10123.5|10113.5|10122|10112|10125|10115|10113|10103|306
1586279700000|2020-04-07 17:15:00|10123|10113|10106.5|10096.5|10123|10113|10103|10093|289
1586280000000|2020-04-07 17:20:00|10107|10097|10109|10099|10110.5|10100.5|10097.5|10087.5|342
1586280300000|2020-04-07 17:25:00|10108.5|10098.5|10112|10102|10113|10103|10106|10096|156
1586280600000|2020-04-07 17:30:00|10113|10103|10105.5|10095.5|10114|10104|10101|10091|205
1586280900000|2020-04-07 17:35:00|10104.5|10094.5|10104|10094|10108|10098|10100|10090|111
1586281200000|2020-04-07 17:40:00|10102|10092|10105.5|10095.5|10113|10103|10099|10089|188
1586281500000|2020-04-07 17:45:00|10106.5|10096.5|10110.5|10100.5|10117|10107|10104|10094|144
1586281800000|2020-04-07 17:50:00|10110|10100|10106|10096|10110|10100|10100|10090|207
1586282100000|2020-04-07 17:55:00|10105.5|10095.5|10105|10095|10107.5|10097.5|10100|10090|96
1586282400000|2020-04-07 18:00:00|10105.5|10095.5|10098|10088|10106|10096|10098|10088|191
1586282700000|2020-04-07 18:05:00|10096|10086|10087|10077|10096|10086|10080|10070|517
1586283000000|2020-04-07 18:10:00|10087.5|10077.5|10087|10077|10095|10085|10085|10075|216
1586283300000|2020-04-07 18:15:00|10086.5|10076.5|10073|10063|10090|10080|10073|10063|407
1586283600000|2020-04-07 18:20:00|10074.5|10064.5|10087|10077|10090|10080|10071.5|10061.5|273
1586283900000|2020-04-07 18:25:00|10088|10078|10087.5|10077.5|10097.5|10087.5|10084.5|10074.5|253
1586284200000|2020-04-07 18:30:00|10088|10078|10086.5|10076.5|10093.5|10083.5|10083.5|10073.5|148
1586284500000|2020-04-07 18:35:00|10086|10076|10074.5|10064.5|10087.5|10077.5|10074.5|10064.5|252
1586284800000|2020-04-07 18:40:00|10074|10064|10050|10040|10076|10066|10044.5|10034.5|922
1586285100000|2020-04-07 18:45:00|10051|10041|10042|10032|10055|10045|10042|10032|365
1586285400000|2020-04-07 18:50:00|10042.5|10032.5|10029|10019|10046|10036|10027|10017|501
1586285700000|2020-04-07 18:55:00|10029.5|10019.5|10027.5|10017.5|10037.5|10027.5|10022|10012|505
1586286000000|2020-04-07 19:00:00|10028|10018|10043.5|10033.5|10046|10036|10023.5|10013.5|372
1586286300000|2020-04-07 19:05:00|10043|10033|10049.5|10039.5|10051|10041|10038|10028|253
1586286600000|2020-04-07 19:10:00|10050.5|10040.5|10055.5|10045.5|10062.5|10052.5|10047.5|10037.5|373
1586286900000|2020-04-07 19:15:00|10056|10046|10037.5|10027.5|10058.5|10048.5|10037|10027|238
1586287200000|2020-04-07 19:20:00|10038|10028|10014|10004|10041.5|10031.5|10012.5|10002.5|554
1586287500000|2020-04-07 19:25:00|10013.5|10003.5|10017.5|10007.5|10034.5|10024.5|10013.5|10003.5|539
1586287800000|2020-04-07 19:30:00|10018.5|10008.5|10026.5|10016.5|10030|10020|10010.5|10000.5|494
1586288100000|2020-04-07 19:35:00|10027|10017|10038|10028|10039|10029|10022|10012|357
1586288400000|2020-04-07 19:40:00|10038.5|10028.5|10043.5|10033.5|10053.5|10043.5|10035|10025|303
1586288700000|2020-04-07 19:45:00|10042.5|10032.5|10055|10045|10061.5|10051.5|10041|10031|280
1586289000000|2020-04-07 19:50:00|10058.5|10048.5|10032.5|10022.5|10058.5|10048.5|10018.5|10008.5|910
1586289300000|2020-04-07 19:55:00|10033|10023|10015.5|10005.5|10036.5|10026.5|10015|10005|348
1586289600000|2020-04-07 20:00:00|10016|10006|10002.5|9992.5|10017|10007|10002.5|9992.5|560
1586289900000|2020-04-07 20:05:00|10003|9993|10013|10003|10013.5|10003.5|9999.5|9989.5|375
1586290200000|2020-04-07 20:10:00|10013.5|10003.5|10005.5|9995.5|10014|10004|10004.5|9994.5|198
1586290500000|2020-04-07 20:15:00|10006|9996|10005|9995|10009.5|9999.5|10004.5|9994.5|73
1586290800000|2020-04-07 20:20:00|10004.5|9994.5|10004|9994|10007|9997|10003.5|9993.5|79
1586291100000|2020-04-07 20:25:00|10004.5|9994.5|10004.5|9994.5|10005.5|9995.5|10004|9994|64
1586291400000|2020-04-07 20:30:00|10003.5|9993.5|9996|9986|10005|9995|9996|9986|214
1586291700000|2020-04-07 20:35:00|9996.5|9986.5|9993.5|9983.5|9997|9987|9992|9982|112
1586292000000|2020-04-07 20:40:00|9995|9985|9994|9984|9997|9987|9994|9984|78
1586292300000|2020-04-07 20:45:00|9995|9985|9993|9983|9997|9987|9992|9982|94
1586292600000|2020-04-07 20:50:00|9992.5|9982.5|9999.5|9989.5|10004|9994|9992.5|9982.5|118
1586292900000|2020-04-07 20:55:00|10000|9990|9999|9989|10000|9990|9997|9987|110
1586293200000|2020-04-07 21:00:00|10000.8|9982.8|10001.8|9983.8|10002.6|9984.6|9999.9|9981.9|0
1586293500000|2020-04-07 21:05:00|10001.6|9983.6|9998.5|9980.5|10002.9|9984.9|9998|9980|0
1586293800000|2020-04-07 21:10:00|9998.6|9980.6|9998.3|9980.3|10001.6|9983.6|9998|9980|0
1586294100000|2020-04-07 21:15:00|9998.1|9980.1|10000.3|9982.3|10002.1|9984.1|9997.9|9979.9|0
1586294400000|2020-04-07 21:20:00|10000.6|9982.6|10003.4|9985.4|10003.6|9985.6|10000.3|9982.3|0
1586294700000|2020-04-07 21:25:00|10002.8|9984.8|10004.9|9986.9|10004.9|9986.9|10002.1|9984.1|0
1586295000000|2020-04-07 21:30:00|10004.4|9986.4|10008.8|9990.8|10010.4|9992.4|10004.4|9986.4|0
1586295300000|2020-04-07 21:35:00|10009|9991|10010.7|9992.7|10011.2|9993.2|10006.8|9988.8|0
1586295600000|2020-04-07 21:40:00|10009.8|9991.8|10006.2|9988.2|10009.8|9991.8|10004.7|9986.7|0
1586295900000|2020-04-07 21:45:00|10005.6|9987.6|10008.4|9990.4|10008.4|9990.4|10004.5|9986.5|0
1586296200000|2020-04-07 21:50:00|10008.2|9990.2|10007.9|9989.9|10008.9|9990.9|10006.6|9988.6|0
1586296500000|2020-04-07 21:55:00|10008.6|9990.6|10012.9|9994.9|10013.8|9995.8|10007.9|9989.9|0
1586296800000|2020-04-07 22:00:00|10013.9|9995.9|10015.8|9997.8|10020.7|10002.7|9999.5|9981.5|0
1586297100000|2020-04-07 22:05:00|10015.4|9997.4|10000.1|9982.1|10017.3|9999.3|9996.8|9978.8|0
1586297400000|2020-04-07 22:10:00|9999.4|9981.4|9984.8|9966.8|10005.2|9987.2|9974.9|9956.9|0
1586297700000|2020-04-07 22:15:00|9985.5|9967.5|9992.3|9974.3|9996.1|9978.1|9985.1|9967.1|0
1586298000000|2020-04-07 22:20:00|9992.7|9974.7|9993.7|9975.7|10001.8|9983.8|9991.2|9973.2|0
1586298300000|2020-04-07 22:25:00|9993.3|9975.3|9982.3|9964.3|9993.7|9975.7|9979.3|9961.3|0
1586298600000|2020-04-07 22:30:00|9981.9|9963.9|9982.3|9964.3|9984.6|9966.6|9972.8|9954.8|0
1586298900000|2020-04-07 22:35:00|9981.9|9963.9|9997.5|9979.5|9999.7|9981.7|9980|9962|0
1586299200000|2020-04-07 22:40:00|9996.3|9978.3|10002.4|9984.4|10007.3|9989.3|9995.2|9977.2|0
1586299500000|2020-04-07 22:45:00|10002.8|9984.8|10009.6|9991.6|10010.7|9992.7|9999.7|9981.7|0
1586299800000|2020-04-07 22:50:00|10010|9992|9994|9976|10010|9992|9993.3|9975.3|0
1586300100000|2020-04-07 22:55:00|9993.7|9975.7|9993.3|9975.3|9995.2|9977.2|9989.1|9971.1|0
1586300400000|2020-04-07 23:00:00|9993.7|9975.7|10001.5|9983.5|10004.3|9986.3|9986.9|9968.9|0
1586300700000|2020-04-07 23:05:00|10000|9982|10000|9982|10006.1|9988.1|9997|9979|0
1586301000000|2020-04-07 23:10:00|10000.8|9982.8|10003.8|9985.8|10006.1|9988.1|9999.3|9981.3|0
1586301300000|2020-04-07 23:15:00|10003|9985|10025.4|10007.4|10027.3|10009.3|10002.7|9984.7|0
1586301600000|2020-04-07 23:20:00|10025.1|10007.1|10034.4|10016.4|10034.4|10016.4|10022.8|10004.8|0
1586301900000|2020-04-07 23:25:00|10037.4|10019.4|10035.1|10017.1|10037.4|10019.4|10027.2|10009.2|0
1586302200000|2020-04-07 23:30:00|10035.9|10017.9|10038.2|10020.2|10041.2|10023.2|10029.1|10011.1|0
1586302500000|2020-04-07 23:35:00|10037.4|10019.4|10055.4|10037.4|10060.9|10042.9|10034.7|10016.7|0
1586302800000|2020-04-07 23:40:00|10055.8|10037.8|10057.3|10039.3|10060.3|10042.3|10048.2|10030.2|0
1586303100000|2020-04-07 23:45:00|10057.7|10039.7|10068.3|10050.3|10068.6|10050.6|10052.8|10034.8|0
1586303400000|2020-04-07 23:50:00|10067.5|10049.5|10043.8|10025.8|10071.1|10053.1|10043.8|10025.8|0
1586303700000|2020-04-07 23:55:00|10044.6|10026.6|10043.1|10025.1|10051.4|10033.4|10041.6|10023.6|0
1586304000000|2020-04-08 00:00:00|10042.7|10024.7|10027.5|10009.5|10049.5|10031.5|10018.9|10000.9|0
1586304300000|2020-04-08 00:05:00|10027.2|10009.2|10007.5|9989.5|10031.3|10013.3|10005.2|9987.2|0
1586304600000|2020-04-08 00:10:00|10007.1|9989.1|10003.2|9985.2|10007.5|9989.5|9994.6|9976.6|0
1586304900000|2020-04-08 00:15:00|10002.5|9984.5|10024.3|10006.3|10041.9|10023.9|10001.7|9983.7|0
1586305200000|2020-04-08 00:20:00|10024.7|10006.7|10023.8|10005.8|10029.9|10011.9|10021.5|10003.5|0
1586305500000|2020-04-08 00:25:00|10024.1|10006.1|10019|10001|10024.1|10006.1|10006.9|9988.9|0
1586305800000|2020-04-08 00:30:00|10018.6|10000.6|9992.9|9974.9|10028.7|10010.7|9989.1|9971.1|0
1586306100000|2020-04-08 00:35:00|9992|9974|9988.8|9970.8|9994.2|9976.2|9980.1|9962.1|0
1586306400000|2020-04-08 00:40:00|9987.9|9969.9|9968.1|9950.1|9990.4|9972.4|9966.7|9948.7|0
1586306700000|2020-04-08 00:45:00|9968.3|9950.3|9966.6|9958.6|9975.1|9967.1|9951.1|9943.1|4587
1586307000000|2020-04-08 00:50:00|9967.1|9959.1|9976.6|9968.6|9981.6|9973.6|9954.1|9946.1|2397
1586307300000|2020-04-08 00:55:00|9976.1|9968.1|9984.1|9976.1|9988.1|9980.1|9968.1|9960.1|1964
1586307600000|2020-04-08 01:00:00|9982.6|9974.6|10007.1|9999.1|10016.1|10008.1|9954.1|9946.1|6726
1586307900000|2020-04-08 01:05:00|10008.1|10000.1|10025.6|10017.6|10029.1|10021.1|9994.1|9986.1|3584
1586308200000|2020-04-08 01:10:00|10026.6|10018.6|10021.1|10013.1|10031.1|10023.1|10014.6|10006.6|2913
1586308500000|2020-04-08 01:15:00|10023.1|10015.1|10055.1|10047.1|10059.1|10051.1|10018.1|10010.1|4538
1586308800000|2020-04-08 01:20:00|10056.1|10048.1|10077.6|10069.6|10079.6|10071.6|10049.1|10041.1|3923
1586309100000|2020-04-08 01:25:00|10079.6|10071.6|10080.1|10072.1|10094.1|10086.1|10074.6|10066.6|4074
1586309400000|2020-04-08 01:30:00|10081.6|10073.6|10065.6|10057.6|10082.1|10074.1|10057.1|10049.1|3827
1586309700000|2020-04-08 01:35:00|10065.1|10057.1|10045.6|10037.6|10072.1|10064.1|10033.1|10025.1|4294
1586310000000|2020-04-08 01:40:00|10045.1|10037.1|10055.6|10047.6|10060.1|10052.1|10040.1|10032.1|2390
1586310300000|2020-04-08 01:45:00|10056.1|10048.1|10017.1|10009.1|10059.6|10051.6|10015.1|10007.1|3921
1586310600000|2020-04-08 01:50:00|10017.6|10009.6|10030.6|10022.6|10033.1|10025.1|10016.1|10008.1|2349
1586310900000|2020-04-08 01:55:00|10031.1|10023.1|10012.6|10004.6|10031.6|10023.6|10007.1|9999.1|2781
1586311200000|2020-04-08 02:00:00|10013.1|10005.1|10043.6|10035.6|10045.1|10037.1|10011.6|10003.6|2725
1586311500000|2020-04-08 02:05:00|10043.1|10035.1|10044.6|10036.6|10054.1|10046.1|10037.1|10029.1|2534
1586311800000|2020-04-08 02:10:00|10043.6|10035.6|10063.1|10055.1|10063.6|10055.6|10039.1|10031.1|2021
1586312100000|2020-04-08 02:15:00|10063.6|10055.6|10059.6|10051.6|10069.1|10061.1|10058.1|10050.1|1715
1586312400000|2020-04-08 02:20:00|10059.1|10051.1|10071.1|10063.1|10073.1|10065.1|10057.1|10049.1|1590
1586312700000|2020-04-08 02:25:00|10071.6|10063.6|10059.1|10051.1|10076.6|10068.6|10050.1|10042.1|2223
1586313000000|2020-04-08 02:30:00|10059.6|10051.6|10053.1|10045.1|10061.1|10053.1|10042.1|10034.1|1436
1586313300000|2020-04-08 02:35:00|10051.6|10043.6|10049.1|10041.1|10059.1|10051.1|10042.1|10034.1|1159
1586313600000|2020-04-08 02:40:00|10049.6|10041.6|10058.6|10050.6|10061.6|10053.6|10049.1|10041.1|856
1586313900000|2020-04-08 02:45:00|10059.1|10051.1|10060.6|10052.6|10071.1|10063.1|10057.1|10049.1|1387
1586314200000|2020-04-08 02:50:00|10061.1|10053.1|10056.1|10048.1|10063.1|10055.1|10047.1|10039.1|1249
1586314500000|2020-04-08 02:55:00|10054.6|10046.6|10041.1|10033.1|10065.1|10057.1|10040.1|10032.1|1734
1586314800000|2020-04-08 03:00:00|10040.6|10032.6|10037.6|10029.6|10050.1|10042.1|10031.6|10023.6|1688
1586315100000|2020-04-08 03:05:00|10038.1|10030.1|10047.1|10039.1|10050.1|10042.1|10032.1|10024.1|1037
1586315400000|2020-04-08 03:10:00|10046.1|10038.1|10038.6|10030.6|10056.6|10048.6|10037.6|10029.6|1186
1586315700000|2020-04-08 03:15:00|10039.1|10031.1|10053.6|10045.6|10054.1|10046.1|10034.6|10026.6|1066
1586316000000|2020-04-08 03:20:00|10053.1|10045.1|10064.1|10056.1|10066.1|10058.1|10051.1|10043.1|1214
1586316300000|2020-04-08 03:25:00|10064.6|10056.6|10059.1|10051.1|10069.6|10061.6|10056.1|10048.1|930
1586316600000|2020-04-08 03:30:00|10060.1|10052.1|10049.1|10041.1|10062.1|10054.1|10047.1|10039.1|901
1586316900000|2020-04-08 03:35:00|10050.6|10042.6|10059.1|10051.1|10061.1|10053.1|10050.1|10042.1|716
1586317200000|2020-04-08 03:40:00|10059.6|10051.6|10057.6|10049.6|10064.1|10056.1|10055.1|10047.1|624
1586317500000|2020-04-08 03:45:00|10057.1|10049.1|10060.6|10052.6|10067.6|10059.6|10057.1|10049.1|783
1586317800000|2020-04-08 03:50:00|10061.1|10053.1|10057.6|10049.6|10069.1|10061.1|10057.1|10049.1|713
1586318100000|2020-04-08 03:55:00|10058.1|10050.1|10074.1|10066.1|10079.1|10071.1|10055.1|10047.1|1684
1586318400000|2020-04-08 04:00:00|10074.6|10066.6|10058.6|10050.6|10077.1|10069.1|10057.1|10049.1|1216
1586318700000|2020-04-08 04:05:00|10059.1|10051.1|10054.1|10046.1|10059.6|10051.6|10044.1|10036.1|1625
1586319000000|2020-04-08 04:10:00|10053.1|10045.1|10080.6|10072.6|10080.6|10072.6|10052.1|10044.1|1334
1586319300000|2020-04-08 04:15:00|10081.6|10073.6|10104.1|10096.1|10106.6|10098.6|10077.6|10069.6|4363
1586319600000|2020-04-08 04:20:00|10104.6|10096.6|10100.1|10092.1|10107.1|10099.1|10087.1|10079.1|1803
1586319900000|2020-04-08 04:25:00|10101.1|10093.1|10093.1|10085.1|10104.1|10096.1|10092.1|10084.1|1277
1586320200000|2020-04-08 04:30:00|10094.1|10086.1|10106.6|10098.6|10109.1|10101.1|10087.1|10079.1|1641
1586320500000|2020-04-08 04:35:00|10107.1|10099.1|10107.6|10099.6|10112.1|10104.1|10094.1|10086.1|1293
1586320800000|2020-04-08 04:40:00|10108.1|10100.1|10110.6|10102.6|10111.1|10103.1|10100.1|10092.1|750
1586321100000|2020-04-08 04:45:00|10111.1|10103.1|10119.1|10111.1|10125.1|10117.1|10103.1|10095.1|2075
1586321400000|2020-04-08 04:50:00|10119.6|10111.6|10135.6|10127.6|10135.6|10127.6|10119.1|10111.1|1769
1586321700000|2020-04-08 04:55:00|10134.1|10126.1|10125.6|10117.6|10134.6|10126.6|10123.1|10115.1|1493
1586322000000|2020-04-08 05:00:00|10126.1|10118.1|10111.1|10103.1|10127.1|10119.1|10106.1|10098.1|2380
1586322300000|2020-04-08 05:05:00|10112.1|10104.1|10137.1|10129.1|10137.1|10129.1|10110.1|10102.1|1881
1586322600000|2020-04-08 05:10:00|10136.6|10128.6|10133.6|10125.6|10137.1|10129.1|10129.1|10121.1|1467
1586322900000|2020-04-08 05:15:00|10134.6|10126.6|10134.1|10126.1|10140.1|10132.1|10128.1|10120.1|1692
1586323200000|2020-04-08 05:20:00|10134.6|10126.6|10129.1|10121.1|10137.1|10129.1|10129.1|10121.1|1335
1586323500000|2020-04-08 05:25:00|10128.1|10120.1|10122.6|10114.6|10128.6|10120.6|10107.1|10099.1|2704
1586323800000|2020-04-08 05:30:00|10120.7|10112.7|10110.2|10102.2|10121.2|10113.2|10107.7|10099.7|2146
1586324100000|2020-04-08 05:35:00|10109.2|10101.2|10106.2|10098.2|10112.2|10104.2|10105.2|10097.2|1932
1586324400000|2020-04-08 05:40:00|10107.2|10099.2|10130.7|10122.7|10132.7|10124.7|10106.2|10098.2|3064
1586324700000|2020-04-08 05:45:00|||||||||1
1586328300000|2020-04-08 06:45:00|10043.6|10025.6|10047.4|10029.4|10050.5|10032.5|10037|10019|0
1586328600000|2020-04-08 06:50:00|10047.3|10029.3|10052.3|10034.3|10052.3|10034.3|10039.4|10021.4|0
1586328900000|2020-04-08 06:55:00|10052.4|10034.4|10070.8|10052.8|10070.8|10052.8|10049.8|10031.8|0
1586329200000|2020-04-08 07:00:00|10070.2|10052.2|10081.7|10071.7|10098.2|10088.2|10070.2|10052.2|2055
1586329500000|2020-04-08 07:05:00|10081.2|10071.2|10082.2|10072.2|10086.2|10076.2|10074.2|10064.2|937
1586329800000|2020-04-08 07:10:00|10082.7|10072.7|10083.2|10073.2|10084.2|10074.2|10073.2|10063.2|526
1586330100000|2020-04-08 07:15:00|10082.7|10072.7|10061.7|10051.7|10092.2|10082.2|10057.7|10047.7|1278
1586330400000|2020-04-08 07:20:00|10061.2|10051.2|10061.2|10051.2|10065.7|10055.7|10053.2|10043.2|1019
1586330700000|2020-04-08 07:25:00|10060.7|10050.7|10064.2|10054.2|10066.2|10056.2|10059.2|10049.2|509
1586331000000|2020-04-08 07:30:00|10063.7|10053.7|10048.2|10038.2|10064.2|10054.2|10045.2|10035.2|1140
1586331300000|2020-04-08 07:35:00|10047.7|10037.7|10063.2|10053.2|10063.2|10053.2|10044.2|10034.2|724
1586331600000|2020-04-08 07:40:00|10062.7|10052.7|10064.2|10054.2|10070.2|10060.2|10060.2|10050.2|610
1586331900000|2020-04-08 07:45:00|10064.7|10054.7|10065.2|10055.2|10071.2|10061.2|10061.2|10051.2|404
1586332200000|2020-04-08 07:50:00|10066.2|10056.2|10075.2|10065.2|10080.2|10070.2|10065.7|10055.7|471
1586332500000|2020-04-08 07:55:00|10074.7|10064.7|10073.7|10063.7|10075.2|10065.2|10068.2|10058.2|286
1586332800000|2020-04-08 08:00:00|10074.2|10064.2|10063.7|10053.7|10075.2|10065.2|10058.2|10048.2|448
1586333100000|2020-04-08 08:05:00|10063.2|10053.2|10063.7|10053.7|10067.2|10057.2|10061.2|10051.2|209
1586333400000|2020-04-08 08:10:00|10064.2|10054.2|10060.7|10050.7|10064.7|10054.7|10056.2|10046.2|302
1586333700000|2020-04-08 08:15:00|10061.2|10051.2|10052.7|10042.7|10062.2|10052.2|10049.2|10039.2|439
1586334000000|2020-04-08 08:20:00|10052.2|10042.2|10055.2|10045.2|10057.2|10047.2|10048.2|10038.2|309
1586334300000|2020-04-08 08:25:00|10055.7|10045.7|10039.7|10029.7|10056.2|10046.2|10039.7|10029.7|470
1586334600000|2020-04-08 08:30:00|10038.7|10028.7|10029.7|10019.7|10038.7|10028.7|10024.2|10014.2|1030
1586334900000|2020-04-08 08:35:00|10029.2|10019.2|10020.7|10010.7|10029.2|10019.2|10012.2|10002.2|1146
1586335200000|2020-04-08 08:40:00|10019.7|10009.7|10029.2|10019.2|10031.2|10021.2|10018.2|10008.2|583
1586335500000|2020-04-08 08:45:00|10028.2|10018.2|10027.2|10017.2|10032.2|10022.2|10025.2|10015.2|415
1586335800000|2020-04-08 08:50:00|10026.7|10016.7|10037.2|10027.2|10038.2|10028.2|10023.2|10013.2|394
1586336100000|2020-04-08 08:55:00|10038.2|10028.2|10038.2|10028.2|10038.2|10028.2|10032.2|10022.2|274
1586336400000|2020-04-08 09:00:00|10039.2|10029.2|10034.2|10024.2|10039.2|10029.2|10027.2|10017.2|329
1586336700000|2020-04-08 09:05:00|10035.2|10025.2|10035.2|10025.2|10039.2|10029.2|10033.2|10023.2|237
1586337000000|2020-04-08 09:10:00|10036.2|10026.2|10031.2|10021.2|10038.2|10028.2|10031.2|10021.2|189
1586337300000|2020-04-08 09:15:00|10030.2|10020.2|10037.7|10027.7|10038.2|10028.2|10025.2|10015.2|383
1586337600000|2020-04-08 09:20:00|10038.2|10028.2|10030.7|10020.7|10041.7|10031.7|10030.2|10020.2|362
1586337900000|2020-04-08 09:25:00|10030.2|10020.2|10038.2|10028.2|10039.2|10029.2|10027.2|10017.2|244
1586338200000|2020-04-08 09:30:00|10038.7|10028.7|10033.7|10023.7|10041.2|10031.2|10033.2|10023.2|240
1586338500000|2020-04-08 09:35:00|10033.2|10023.2|10040.2|10030.2|10041.2|10031.2|10032.2|10022.2|119
1586338800000|2020-04-08 09:40:00|10041.2|10031.2|10047.2|10037.2|10048.2|10038.2|10040.2|10030.2|410
1586339100000|2020-04-08 09:45:00|10046.2|10036.2|10052.2|10042.2|10056.2|10046.2|10045.7|10035.7|562
1586339400000|2020-04-08 09:50:00|10052.7|10042.7|10034.7|10024.7|10052.7|10042.7|10034.2|10024.2|512
1586339700000|2020-04-08 09:55:00|10034.2|10024.2|10039.2|10029.2|10041.2|10031.2|10031.7|10021.7|205
1586340000000|2020-04-08 10:00:00|10040.2|10030.2|10045.2|10035.2|10051.7|10041.7|10038.7|10028.7|376
1586340300000|2020-04-08 10:05:00|10044.7|10034.7|10050.2|10040.2|10053.2|10043.2|10044.2|10034.2|183
1586340600000|2020-04-08 10:10:00|10049.2|10039.2|10043.7|10033.7|10051.2|10041.2|10040.2|10030.2|148
1586340900000|2020-04-08 10:15:00|10044.2|10034.2|10051.2|10041.2|10053.2|10043.2|10043.2|10033.2|175
1586341200000|2020-04-08 10:20:00|10050.7|10040.7|10055.7|10045.7|10058.2|10048.2|10049.2|10039.2|303
1586341500000|2020-04-08 10:25:00|10056.2|10046.2|10058.2|10048.2|10058.7|10048.7|10052.7|10042.7|249
1586341800000|2020-04-08 10:30:00|10058.7|10048.7|10060.2|10050.2|10064.2|10054.2|10057.2|10047.2|318
1586342100000|2020-04-08 10:35:00|10060.7|10050.7|10058.2|10048.2|10061.2|10051.2|10055.2|10045.2|214
1586342400000|2020-04-08 10:40:00|10059.2|10049.2|10055.7|10045.7|10059.2|10049.2|10051.7|10041.7|171
1586342700000|2020-04-08 10:45:00|10056.2|10046.2|10052.7|10042.7|10057.7|10047.7|10051.2|10041.2|119
1586343000000|2020-04-08 10:50:00|10052.2|10042.2|10061.2|10051.2|10061.2|10051.2|10051.2|10041.2|117
1586343300000|2020-04-08 10:55:00|10060.2|10050.2|10065.2|10055.2|10067.2|10057.2|10055.2|10045.2|342
1586343600000|2020-04-08 11:00:00|10066.2|10056.2|10060.2|10050.2|10067.2|10057.2|10058.7|10048.7|204
1586343900000|2020-04-08 11:05:00|10059.2|10049.2|10061.2|10051.2|10064.2|10054.2|10058.2|10048.2|160
1586344200000|2020-04-08 11:10:00|10060.2|10050.2|10071.7|10061.7|10074.2|10064.2|10060.2|10050.2|443
1586344500000|2020-04-08 11:15:00|10071.2|10061.2|10074.7|10064.7|10077.2|10067.2|10070.2|10060.2|329
1586344800000|2020-04-08 11:20:00|10075.2|10065.2|10075.2|10065.2|10081.2|10071.2|10072.2|10062.2|480
1586345100000|2020-04-08 11:25:00|10074.7|10064.7|10067.2|10057.2|10075.2|10065.2|10066.2|10056.2|320
1586345400000|2020-04-08 11:30:00|10067.7|10057.7|10067.2|10057.2|10069.2|10059.2|10064.2|10054.2|235
1586345700000|2020-04-08 11:35:00|10068.2|10058.2|10070.2|10060.2|10071.2|10061.2|10065.7|10055.7|127
1586346000000|2020-04-08 11:40:00|10069.7|10059.7|10059.7|10049.7|10071.2|10061.2|10058.2|10048.2|370
1586346300000|2020-04-08 11:45:00|10059.2|10049.2|10063.2|10053.2|10064.2|10054.2|10058.2|10048.2|217
1586346600000|2020-04-08 11:50:00|10062.2|10052.2|10067.2|10057.2|10071.2|10061.2|10061.7|10051.7|248
1586346900000|2020-04-08 11:55:00|10066.2|10056.2|10074.2|10064.2|10075.2|10065.2|10066.2|10056.2|265
1586347200000|2020-04-08 12:00:00|10072.7|10062.7|10085.2|10075.2|10087.2|10077.2|10070.2|10060.2|500
1586347500000|2020-04-08 12:05:00|10085.7|10075.7|10086.7|10076.7|10091.2|10081.2|10084.2|10074.2|514
1586347800000|2020-04-08 12:10:00|10087.2|10077.2|10090.7|10080.7|10093.2|10083.2|10086.2|10076.2|395
1586348100000|2020-04-08 12:15:00|10090.2|10080.2|10085.2|10075.2|10091.2|10081.2|10083.2|10073.2|258
1586348400000|2020-04-08 12:20:00|10085.7|10075.7|10079.7|10069.7|10088.2|10078.2|10079.2|10069.2|297
1586348700000|2020-04-08 12:25:00|10080.2|10070.2|10085.2|10075.2|10087.2|10077.2|10079.7|10069.7|213
1586349000000|2020-04-08 12:30:00|10086.2|10076.2|10085.2|10075.2|10091.2|10081.2|10084.2|10074.2|246
1586349300000|2020-04-08 12:35:00|10084.7|10074.7|10077.7|10067.7|10085.7|10075.7|10074.2|10064.2|349
1586349600000|2020-04-08 12:40:00|10078.2|10068.2|10085.2|10075.2|10085.2|10075.2|10075.2|10065.2|259
1586349900000|2020-04-08 12:45:00|10085.7|10075.7|10085.7|10075.7|10090.2|10080.2|10082.7|10072.7|213
1586350200000|2020-04-08 12:50:00|10086.2|10076.2|10071.7|10061.7|10086.7|10076.7|10071.2|10061.2|328
1586350500000|2020-04-08 12:55:00|10072.2|10062.2|10074.2|10064.2|10076.2|10066.2|10066.2|10056.2|368
1586350800000|2020-04-08 13:00:00|10073.7|10063.7|10080.2|10070.2|10084.2|10074.2|10073.7|10063.7|343
1586351100000|2020-04-08 13:05:00|10081.7|10071.7|10091.2|10081.2|10098.2|10088.2|10079.2|10069.2|695
1586351400000|2020-04-08 13:10:00|10092.2|10082.2|10087.2|10077.2|10092.2|10082.2|10085.2|10075.2|283
1586351700000|2020-04-08 13:15:00|10086.7|10076.7|10088.7|10078.7|10094.2|10084.2|10085.2|10075.2|210
1586352000000|2020-04-08 13:20:00|10087.7|10077.7|10091.7|10081.7|10092.2|10082.2|10086.2|10076.2|116
1586352300000|2020-04-08 13:25:00|10092.2|10082.2|10086.2|10076.2|10097.2|10087.2|10086.2|10076.2|311
1586352600000|2020-04-08 13:30:00|10085.2|10075.2|10084.2|10074.2|10103.2|10093.2|10072.2|10062.2|1470
1586352900000|2020-04-08 13:35:00|10082.7|10072.7|10072.2|10062.2|10087.7|10077.7|10061.2|10051.2|1153
1586353200000|2020-04-08 13:40:00|10073.2|10063.2|10070.2|10060.2|10084.2|10074.2|10066.2|10056.2|701
1586353500000|2020-04-08 13:45:00|10071.7|10061.7|10054.2|10044.2|10074.7|10064.7|10052.2|10042.2|1100
1586353800000|2020-04-08 13:50:00|10053.7|10043.7|10052.2|10042.2|10058.7|10048.7|10047.2|10037.2|867
1586354100000|2020-04-08 13:55:00|10051.2|10041.2|10043.2|10033.2|10055.2|10045.2|10041.2|10031.2|866
1586354400000|2020-04-08 14:00:00|10043.7|10033.7|10041.2|10031.2|10055.2|10045.2|10041.2|10031.2|970
1586354700000|2020-04-08 14:05:00|10040.7|10030.7|10038.2|10028.2|10046.7|10036.7|10031.7|10021.7|1209
1586355000000|2020-04-08 14:10:00|10037.2|10027.2|10047.7|10037.7|10050.2|10040.2|10036.7|10026.7|863
1586355300000|2020-04-08 14:15:00|10047.2|10037.2|10057.2|10047.2|10058.2|10048.2|10044.2|10034.2|668
1586355600000|2020-04-08 14:20:00|10056.7|10046.7|10048.7|10038.7|10057.7|10047.7|10048.2|10038.2|497
1586355900000|2020-04-08 14:25:00|10048.2|10038.2|10061.2|10051.2|10062.2|10052.2|10048.2|10038.2|548
1586356200000|2020-04-08 14:30:00|10062.2|10052.2|10065.2|10055.2|10065.7|10055.7|10056.2|10046.2|538
1586356500000|2020-04-08 14:35:00|10066.2|10056.2|10059.2|10049.2|10066.2|10056.2|10058.2|10048.2|329
1586356800000|2020-04-08 14:40:00|10060.2|10050.2|10050.7|10040.7|10063.7|10053.7|10045.2|10035.2|649
1586357100000|2020-04-08 14:45:00|10051.2|10041.2|10062.2|10052.2|10062.2|10052.2|10050.2|10040.2|364
1586357400000|2020-04-08 14:50:00|10062.7|10052.7|10070.2|10060.2|10076.2|10066.2|10062.2|10052.2|920
1586357700000|2020-04-08 14:55:00|10069.7|10059.7|10074.7|10064.7|10077.7|10067.7|10065.2|10055.2|584
1586358000000|2020-04-08 15:00:00|10075.2|10065.2|10067.2|10057.2|10078.7|10068.7|10066.2|10056.2|409
1586358300000|2020-04-08 15:05:00|10068.2|10058.2|10068.2|10058.2|10072.7|10062.7|10064.2|10054.2|333
1586358600000|2020-04-08 15:10:00|10069.2|10059.2|10081.7|10071.7|10086.2|10076.2|10069.2|10059.2|725
1586358900000|2020-04-08 15:15:00|10081.2|10071.2|10084.7|10074.7|10089.2|10079.2|10078.2|10068.2|548
1586359200000|2020-04-08 15:20:00|10084.2|10074.2|10086.7|10076.7|10094.2|10084.2|10084.2|10074.2|644
1586359500000|2020-04-08 15:25:00|10087.2|10077.2|10095.2|10085.2|10098.2|10088.2|10086.7|10076.7|539
1586359800000|2020-04-08 15:30:00|10096.2|10086.2|10096.7|10086.7|10099.2|10089.2|10089.2|10079.2|571
1586360100000|2020-04-08 15:35:00|10097.7|10087.7|10107.2|10097.2|10107.2|10097.2|10095.7|10085.7|789
1586360400000|2020-04-08 15:40:00|10106.7|10096.7|10103.2|10093.2|10112.2|10102.2|10101.2|10091.2|538
1586360700000|2020-04-08 15:45:00|10102.2|10092.2|10105.7|10095.7|10111.2|10101.2|10101.2|10091.2|385
1586361000000|2020-04-08 15:50:00|10106.2|10096.2|10092.2|10082.2|10106.2|10096.2|10090.2|10080.2|656
1586361300000|2020-04-08 15:55:00|10092.7|10082.7|10089.7|10079.7|10099.2|10089.2|10089.2|10079.2|369
1586361600000|2020-04-08 16:00:00|10089.2|10079.2|10090.2|10080.2|10092.2|10082.2|10081.2|10071.2|564
1586361900000|2020-04-08 16:05:00|10089.2|10079.2|10090.2|10080.2|10096.2|10086.2|10086.2|10076.2|357
1586362200000|2020-04-08 16:10:00|10091.2|10081.2|10091.7|10081.7|10093.2|10083.2|10084.2|10074.2|251
1586362500000|2020-04-08 16:15:00|10092.2|10082.2|10105.2|10095.2|10105.2|10095.2|10092.2|10082.2|460
1586362800000|2020-04-08 16:20:00|10104.2|10094.2|10107.2|10097.2|10109.2|10099.2|10101.2|10091.2|254
1586363100000|2020-04-08 16:25:00|10106.7|10096.7|10093.2|10083.2|10106.7|10096.7|10091.2|10081.2|255
1586363400000|2020-04-08 16:30:00|10094.2|10084.2|10098.7|10088.7|10099.2|10089.2|10093.2|10083.2|127
1586363700000|2020-04-08 16:35:00|10100.2|10090.2|10121.2|10111.2|10122.7|10112.7|10091.2|10081.2|732
1586364000000|2020-04-08 16:40:00|10121.7|10111.7|10117.7|10107.7|10125.2|10115.2|10113.2|10103.2|554
1586364300000|2020-04-08 16:45:00|10118.2|10108.2|10119.2|10109.2|10126.2|10116.2|10116.2|10106.2|291
1586364600000|2020-04-08 16:50:00|10120.2|10110.2|10114.2|10104.2|10122.2|10112.2|10110.2|10100.2|291
1586364900000|2020-04-08 16:55:00|10113.7|10103.7|10112.2|10102.2|10113.7|10103.7|10106.2|10096.2|248
1586365200000|2020-04-08 17:00:00|10113.2|10103.2|10115.7|10105.7|10117.7|10107.7|10107.2|10097.2|233
1586365500000|2020-04-08 17:05:00|10115.2|10105.2|10114.7|10104.7|10123.2|10113.2|10111.2|10101.2|205
1586365800000|2020-04-08 17:10:00|10115.2|10105.2|10113.7|10103.7|10116.2|10106.2|10107.2|10097.2|183
1586366100000|2020-04-08 17:15:00|10113.2|10103.2|10115.7|10105.7|10118.7|10108.7|10110.2|10100.2|96
1586366400000|2020-04-08 17:20:00|10115.2|10105.2|10117.7|10107.7|10118.7|10108.7|10113.2|10103.2|82
1586366700000|2020-04-08 17:25:00|10117.2|10107.2|10103.2|10093.2|10119.2|10109.2|10103.2|10093.2|205
1586367000000|2020-04-08 17:30:00|10104.2|10094.2|10080.2|10070.2|10106.2|10096.2|10078.7|10068.7|547
1586367300000|2020-04-08 17:35:00|10080.7|10070.7|10075.7|10065.7|10080.7|10070.7|10071.7|10061.7|460
1586367600000|2020-04-08 17:40:00|10076.2|10066.2|10076.7|10066.7|10082.2|10072.2|10075.2|10065.2|267
1586367900000|2020-04-08 17:45:00|10076.2|10066.2|10083.2|10073.2|10087.2|10077.2|10075.7|10065.7|216
1586368200000|2020-04-08 17:50:00|10084.2|10074.2|10089.2|10079.2|10091.2|10081.2|10083.7|10073.7|145
1586368500000|2020-04-08 17:55:00|10088.2|10078.2|10077.2|10067.2|10088.7|10078.7|10074.2|10064.2|274
1586368800000|2020-04-08 18:00:00|10076.7|10066.7|10092.7|10082.7|10096.2|10086.2|10074.7|10064.7|326
1586369100000|2020-04-08 18:05:00|10093.2|10083.2|10098.7|10088.7|10099.2|10089.2|10087.7|10077.7|154
1586369400000|2020-04-08 18:10:00|10098.2|10088.2|10100.2|10090.2|10104.2|10094.2|10097.7|10087.7|182
1586369700000|2020-04-08 18:15:00|10101.7|10091.7|10102.7|10092.7|10108.2|10098.2|10098.7|10088.7|229
1586370000000|2020-04-08 18:20:00|10102.2|10092.2|10112.2|10102.2|10112.7|10102.7|10099.2|10089.2|154
1586370300000|2020-04-08 18:25:00|10112.7|10102.7|10112.2|10102.2|10118.2|10108.2|10110.2|10100.2|186
1586370600000|2020-04-08 18:30:00|10111.7|10101.7|10117.7|10107.7|10118.2|10108.2|10111.7|10101.7|128
1586370900000|2020-04-08 18:35:00|10117.2|10107.2|10123.2|10113.2|10124.2|10114.2|10113.7|10103.7|212
1586371200000|2020-04-08 18:40:00|10123.7|10113.7|10122.7|10112.7|10136.7|10126.7|10121.2|10111.2|665
1586371500000|2020-04-08 18:45:00|10122.2|10112.2|10116.2|10106.2|10128.7|10118.7|10115.2|10105.2|147
1586371800000|2020-04-08 18:50:00|10115.7|10105.7|10134.2|10124.2|10134.2|10124.2|10115.7|10105.7|181
1586372100000|2020-04-08 18:55:00|10133.2|10123.2|10130.7|10120.7|10133.7|10123.7|10126.2|10116.2|117
1586372400000|2020-04-08 19:00:00|10131.2|10121.2|10143.7|10133.7|10145.7|10135.7|10127.2|10117.2|519
1586372700000|2020-04-08 19:05:00|10145.2|10135.2|10148.2|10138.2|10151.2|10141.2|10137.7|10127.7|343
1586373000000|2020-04-08 19:10:00|10147.7|10137.7|10131.2|10121.2|10149.2|10139.2|10130.7|10120.7|175
1586373300000|2020-04-08 19:15:00|10129.2|10119.2|10138.2|10128.2|10142.2|10132.2|10129.2|10119.2|95
1586373600000|2020-04-08 19:20:00|10139.2|10129.2|10120.2|10110.2|10141.2|10131.2|10117.7|10107.7|255
1586373900000|2020-04-08 19:25:00|10121.2|10111.2|10129.7|10119.7|10132.7|10122.7|10121.2|10111.2|146
1586374200000|2020-04-08 19:30:00|10130.2|10120.2|10131.7|10121.7|10144.2|10134.2|10128.2|10118.2|234
1586374500000|2020-04-08 19:35:00|10131.2|10121.2|10127.7|10117.7|10133.2|10123.2|10121.7|10111.7|284
1586374800000|2020-04-08 19:40:00|10128.2|10118.2|10123.7|10113.7|10128.7|10118.7|10112.2|10102.2|356
1586375100000|2020-04-08 19:45:00|10122.2|10112.2|10123.7|10113.7|10126.7|10116.7|10118.2|10108.2|188
1586375400000|2020-04-08 19:50:00|10128.7|10118.7|10131.2|10121.2|10137.2|10127.2|10123.7|10113.7|422
1586375700000|2020-04-08 19:55:00|10132.2|10122.2|10123.7|10113.7|10132.2|10122.2|10119.7|10109.7|335
1586376000000|2020-04-08 20:00:00|10124.2|10114.2|10130.7|10120.7|10131.7|10121.7|10119.2|10109.2|103
1586376300000|2020-04-08 20:05:00|10131.2|10121.2|10132.2|10122.2|10134.2|10124.2|10127.2|10117.2|85
1586376600000|2020-04-08 20:10:00|10131.7|10121.7|10130.2|10120.2|10133.2|10123.2|10128.7|10118.7|98
1586376900000|2020-04-08 20:15:00|10130.7|10120.7|10133.7|10123.7|10134.2|10124.2|10129.2|10119.2|70
1586377200000|2020-04-08 20:20:00|10134.2|10124.2|10136.2|10126.2|10138.2|10128.2|10134.2|10124.2|160
1586377500000|2020-04-08 20:25:00|10136.7|10126.7|10133.7|10123.7|10137.2|10127.2|10133.7|10123.7|55
1586377800000|2020-04-08 20:30:00|10134.2|10124.2|10136.2|10126.2|10137.2|10127.2|10132.7|10122.7|60
1586378100000|2020-04-08 20:35:00|10135.7|10125.7|10134.2|10124.2|10135.7|10125.7|10133.2|10123.2|55
1586378400000|2020-04-08 20:40:00|10134.7|10124.7|10138.2|10128.2|10138.2|10128.2|10133.2|10123.2|44
1586378700000|2020-04-08 20:45:00|10137.7|10127.7|10142.2|10132.2|10143.2|10133.2|10134.7|10124.7|183
1586379000000|2020-04-08 20:50:00|10141.2|10131.2|10139.7|10129.7|10141.2|10131.2|10138.2|10128.2|97
1586379300000|2020-04-08 20:55:00|10140.2|10130.2|10142.2|10132.2|10142.2|10132.2|10139.2|10129.2|159
1586379600000|2020-04-08 21:00:00|10144.7|10126.7|10142.2|10124.2|10144.7|10126.7|10140.8|10122.8|0
1586379900000|2020-04-08 21:05:00|10142.3|10124.3|10140.9|10122.9|10143.1|10125.1|10140.9|10122.9|0
1586380200000|2020-04-08 21:10:00|10141.2|10123.2|10139.7|10121.7|10142.1|10124.1|10139.5|10121.5|0
1586380500000|2020-04-08 21:15:00|10139.9|10121.9|10139.6|10121.6|10140.3|10122.3|10137.8|10119.8|0
1586380800000|2020-04-08 21:20:00|10140.5|10122.5|10139|10121|10140.7|10122.7|10137.9|10119.9|0
1586381100000|2020-04-08 21:25:00|10138.9|10120.9|10139.6|10121.6|10139.9|10121.9|10138.4|10120.4|0
1586381400000|2020-04-08 21:30:00|10139.4|10121.4|10137.9|10119.9|10139.7|10121.7|10137.9|10119.9|0
1586381700000|2020-04-08 21:35:00|10139.3|10121.3|10135.7|10117.7|10140.3|10122.3|10135.7|10117.7|0
1586382000000|2020-04-08 21:40:00|10137|10119|10135.9|10117.9|10137.3|10119.3|10133.5|10115.5|0
1586382300000|2020-04-08 21:45:00|10136|10118|10138.1|10120.1|10138.4|10120.4|10135.9|10117.9|0
1586382600000|2020-04-08 21:50:00|10138.2|10120.2|10137.8|10119.8|10138.2|10120.2|10137.4|10119.4|0
1586382900000|2020-04-08 21:55:00|10138|10120|10137.8|10119.8|10138|10120|10136.7|10118.7|0
1586383200000|2020-04-08 22:00:00|10136.1|10118.1|10119|10101|10136.1|10118.1|10110.2|10092.2|0
1586383500000|2020-04-08 22:05:00|10118.7|10100.7|10128.7|10110.7|10133.5|10115.5|10116.5|10098.5|0
1586383800000|2020-04-08 22:10:00|10128.3|10110.3|10130.9|10112.9|10132.8|10114.8|10126.8|10108.8|0
1586384100000|2020-04-08 22:15:00|10131.3|10113.3|10130.5|10112.5|10135|10117|10127.6|10109.6|0
1586384400000|2020-04-08 22:20:00|10130.9|10112.9|10131.6|10113.6|10139.4|10121.4|10129.8|10111.8|0
1586384700000|2020-04-08 22:25:00|10132|10114|10120.2|10102.2|10132.8|10114.8|10118.7|10100.7|0
1586385000000|2020-04-08 22:30:00|10120.6|10102.6|10121.7|10103.7|10121.7|10103.7|10115.8|10097.8|0
1586385300000|2020-04-08 22:35:00|10122.1|10104.1|10123.2|10105.2|10125.4|10107.4|10117.3|10099.3|0
1586385600000|2020-04-08 22:40:00|10122.1|10104.1|10118|10100|10123.2|10105.2|10113.6|10095.6|0
1586385900000|2020-04-08 22:45:00|10118.4|10100.4|10122|10104|10124.2|10106.2|10118|10100|0
1586386200000|2020-04-08 22:50:00|10121.2|10103.2|10120.5|10102.5|10123|10105|10116|10098|0
1586386500000|2020-04-08 22:55:00|10120.1|10102.1|10126.3|10108.3|10128.5|10110.5|10119.7|10101.7|0
1586386800000|2020-04-08 23:00:00|10125.6|10107.6|10122.6|10104.6|10125.6|10107.6|10117.1|10099.1|0
1586387100000|2020-04-08 23:05:00|10122.2|10104.2|10131.5|10113.5|10131.9|10113.9|10121.9|10103.9|0
1586387400000|2020-04-08 23:10:00|10130|10112|10142.1|10124.1|10144.7|10126.7|10129.6|10111.6|0
1586387700000|2020-04-08 23:15:00|10141.8|10123.8|10147.7|10129.7|10149.5|10131.5|10141.1|10123.1|0
1586388000000|2020-04-08 23:20:00|10148.4|10130.4|10160.3|10142.3|10162.9|10144.9|10147|10129|0
1586388300000|2020-04-08 23:25:00|10158.4|10140.4|10164.7|10146.7|10165.5|10147.5|10152.1|10134.1|0
1586388600000|2020-04-08 23:30:00|10165.5|10147.5|10159.2|10141.2|10174.4|10156.4|10158.8|10140.8|0
1586388900000|2020-04-08 23:35:00|10158.8|10140.8|10152.5|10134.5|10161.4|10143.4|10151.4|10133.4|0
1586389200000|2020-04-08 23:40:00|10152.9|10134.9|10159.6|10141.6|10160.3|10142.3|10148.5|10130.5|0
1586389500000|2020-04-08 23:45:00|10159.2|10141.2|10164.7|10146.7|10166.6|10148.6|10155.9|10137.9|0
1586389800000|2020-04-08 23:50:00|10164|10146|10172.7|10154.7|10172.7|10154.7|10160.7|10142.7|0
1586390100000|2020-04-08 23:55:00|10173.4|10155.4|10166.2|10148.2|10176.4|10158.4|10164.7|10146.7|0
1586390400000|2020-04-09 00:00:00|10167|10149|10160.7|10142.7|10167.7|10149.7|10157|10139|0
1586390700000|2020-04-09 00:05:00|10161|10143|10165.8|10147.8|10169.5|10151.5|10155.1|10137.1|0
1586391000000|2020-04-09 00:10:00|10167|10149|10162.1|10144.1|10172.1|10154.1|10162.1|10144.1|0
1586391300000|2020-04-09 00:15:00|10163.3|10145.3|10165.2|10147.2|10175.2|10157.2|10156.6|10138.6|0
1586391600000|2020-04-09 00:20:00|10165.4|10147.4|10159.9|10141.9|10178|10160|10157.7|10139.7|0
1586391900000|2020-04-09 00:25:00|10160.4|10142.4|10170.3|10152.3|10170.4|10152.4|10155.2|10137.2|0
1586392200000|2020-04-09 00:30:00|10170.1|10152.1|10154.8|10136.8|10170.1|10152.1|10153.3|10135.3|0
1586392500000|2020-04-09 00:35:00|10153.9|10135.9|10144.9|10126.9|10166.7|10148.7|10142.4|10124.4|0
1586392800000|2020-04-09 00:40:00|10145.1|10127.1|10145.6|10127.6|10153|10135|10141.5|10123.5|0
1586393100000|2020-04-09 00:45:00|10145.4|10127.4|10118.3|10110.3|10145.6|10132.3|10099.8|10091.8|3745
1586393400000|2020-04-09 00:50:00|10117.3|10109.3|10133.3|10125.3|10147.3|10139.3|10114.3|10106.3|2874
1586393700000|2020-04-09 00:55:00|10134.3|10126.3|10151.8|10143.8|10152.8|10144.8|10132.8|10124.8|2594
1586394000000|2020-04-09 01:00:00|10152.3|10144.3|10170.8|10162.8|10188.3|10180.3|10145.3|10137.3|6855
1586394300000|2020-04-09 01:05:00|10169.8|10161.8|10177.3|10169.3|10182.3|10174.3|10157.3|10149.3|3324
1586394600000|2020-04-09 01:10:00|10176.8|10168.8|10194.3|10186.3|10199.3|10191.3|10175.8|10167.8|4474
1586394900000|2020-04-09 01:15:00|10195.3|10187.3|10172.8|10164.8|10196.3|10188.3|10169.3|10161.3|3796
1586395200000|2020-04-09 01:20:00|10173.3|10165.3|10162.8|10154.8|10179.3|10171.3|10156.3|10148.3|2746
1586395500000|2020-04-09 01:25:00|10162.3|10154.3|10143.3|10135.3|10165.3|10157.3|10141.3|10133.3|3411
1586395800000|2020-04-09 01:30:00|10143.8|10135.8|10102.3|10094.3|10146.8|10138.8|10094.8|10086.8|6210
1586396100000|2020-04-09 01:35:00|10101.3|10093.3|10073.8|10065.8|10124.3|10116.3|10060.3|10052.3|5550
1586396400000|2020-04-09 01:40:00|10074.8|10066.8|10083.8|10075.8|10088.3|10080.3|10067.8|10059.8|4075
1586396700000|2020-04-09 01:45:00|10084.3|10076.3|10088.3|10080.3|10095.3|10087.3|10063.3|10055.3|3825
1586397000000|2020-04-09 01:50:00|10087.8|10079.8|10107.3|10099.3|10107.3|10099.3|10074.8|10066.8|2825
1586397300000|2020-04-09 01:55:00|10109.3|10101.3|10096.3|10088.3|10119.3|10111.3|10092.8|10084.8|3088
1586397600000|2020-04-09 02:00:00|10096.8|10088.8|10082.8|10074.8|10105.3|10097.3|10076.3|10068.3|2302
1586397900000|2020-04-09 02:05:00|10083.3|10075.3|10107.3|10099.3|10107.3|10099.3|10083.3|10075.3|2050
1586398200000|2020-04-09 02:10:00|10107.8|10099.8|10108.8|10100.8|10113.3|10105.3|10098.3|10090.3|1839
1586398500000|2020-04-09 02:15:00|10108.3|10100.3|10104.3|10096.3|10119.8|10111.8|10098.3|10090.3|1858
1586398800000|2020-04-09 02:20:00|10103.8|10095.8|10089.3|10081.3|10115.3|10107.3|10089.3|10081.3|2001
1586399100000|2020-04-09 02:25:00|10090.3|10082.3|10092.3|10084.3|10095.8|10087.8|10082.8|10074.8|1491
1586399400000|2020-04-09 02:30:00|10093.3|10085.3|10073.8|10065.8|10093.3|10085.3|10066.3|10058.3|2855
1586399700000|2020-04-09 02:35:00|10073.3|10065.3|10078.3|10070.3|10083.3|10075.3|10070.3|10062.3|1539
1586400000000|2020-04-09 02:40:00|10077.3|10069.3|10045.3|10037.3|10079.8|10071.8|10042.3|10034.3|4218
1586400300000|2020-04-09 02:45:00|10046.3|10038.3|10054.8|10046.8|10062.3|10054.3|10044.8|10036.8|2187
1586400600000|2020-04-09 02:50:00|10055.3|10047.3|10061.3|10053.3|10069.3|10061.3|10053.3|10045.3|1566
1586400900000|2020-04-09 02:55:00|10062.3|10054.3|10065.8|10057.8|10069.3|10061.3|10048.3|10040.3|1583
1586401200000|2020-04-09 03:00:00|10066.3|10058.3|10044.8|10036.8|10076.3|10068.3|10044.3|10036.3|2042
1586401500000|2020-04-09 03:05:00|10044.3|10036.3|10042.3|10034.3|10053.3|10045.3|10032.8|10024.8|2585
1586401800000|2020-04-09 03:10:00|10042.8|10034.8|10052.3|10044.3|10055.8|10047.8|10041.3|10033.3|1189
1586402100000|2020-04-09 03:15:00|10052.8|10044.8|10052.3|10044.3|10053.3|10045.3|10039.8|10031.8|1114
1586402400000|2020-04-09 03:20:00|10052.8|10044.8|10056.8|10048.8|10060.3|10052.3|10043.3|10035.3|1147
1586402700000|2020-04-09 03:25:00|10056.3|10048.3|10058.3|10050.3|10067.3|10059.3|10056.3|10048.3|1220
1586403000000|2020-04-09 03:30:00|10060.3|10052.3|10067.8|10059.8|10072.3|10064.3|10056.3|10048.3|1229
1586403300000|2020-04-09 03:35:00|10067.3|10059.3|10066.3|10058.3|10071.3|10063.3|10064.3|10056.3|592
1586403600000|2020-04-09 03:40:00|10065.3|10057.3|10070.8|10062.8|10072.3|10064.3|10057.8|10049.8|897
1586403900000|2020-04-09 03:45:00|10069.8|10061.8|10091.3|10083.3|10093.3|10085.3|10067.3|10059.3|2565
1586404200000|2020-04-09 03:50:00|10091.8|10083.8|10094.3|10086.3|10104.3|10096.3|10085.3|10077.3|2224
1586404500000|2020-04-09 03:55:00|10094.8|10086.8|10101.3|10093.3|10102.3|10094.3|10089.3|10081.3|932
1586404800000|2020-04-09 04:00:00|10101.8|10093.8|10110.3|10102.3|10113.3|10105.3|10095.8|10087.8|1263
1586405100000|2020-04-09 04:05:00|10111.3|10103.3|10086.3|10078.3|10111.3|10103.3|10083.3|10075.3|1641
1586405400000|2020-04-09 04:10:00|10085.3|10077.3|10083.3|10075.3|10091.3|10083.3|10080.8|10072.8|1254
1586405700000|2020-04-09 04:15:00|10082.8|10074.8|10086.8|10078.8|10091.3|10083.3|10080.3|10072.3|712
1586406000000|2020-04-09 04:20:00|10086.3|10078.3|10075.8|10067.8|10090.3|10082.3|10069.3|10061.3|1575
1586406300000|2020-04-09 04:25:00|10074.8|10066.8|10077.3|10069.3|10080.3|10072.3|10066.3|10058.3|1069
1586406600000|2020-04-09 04:30:00|10077.8|10069.8|10103.3|10095.3|10105.8|10097.8|10076.3|10068.3|1936
1586406900000|2020-04-09 04:35:00|10102.8|10094.8|10101.3|10093.3|10106.3|10098.3|10097.3|10089.3|834
1586407200000|2020-04-09 04:40:00|10103.3|10095.3|10105.3|10097.3|10115.3|10107.3|10099.8|10091.8|1682
1586407500000|2020-04-09 04:45:00|10105.8|10097.8|10097.3|10089.3|10107.8|10099.8|10094.3|10086.3|950
1586407800000|2020-04-09 04:50:00|10098.3|10090.3|10111.3|10103.3|10113.3|10105.3|10097.8|10089.8|1112
1586408100000|2020-04-09 04:55:00|10111.8|10103.8|10129.3|10121.3|10129.3|10121.3|10109.3|10101.3|2080
1586408400000|2020-04-09 05:00:00|10130.3|10122.3|10123.3|10115.3|10132.8|10124.8|10119.8|10111.8|1631
1586408700000|2020-04-09 05:05:00|10124.3|10116.3|10104.3|10096.3|10125.3|10117.3|10103.3|10095.3|1414
1586409000000|2020-04-09 05:10:00|10103.8|10095.8|10117.8|10109.8|10122.8|10114.8|10102.3|10094.3|1281
1586409300000|2020-04-09 05:15:00|10117.3|10109.3|10105.3|10097.3|10119.3|10111.3|10102.3|10094.3|1187
1586409600000|2020-04-09 05:20:00|10106.3|10098.3|10093.3|10085.3|10106.3|10098.3|10092.3|10084.3|1680
1586409900000|2020-04-09 05:25:00|10094.3|10086.3|10096.3|10088.3|10104.8|10096.8|10089.3|10081.3|1557
1586410200000|2020-04-09 05:30:00|10096.8|10088.8|10094.8|10086.8|10099.3|10091.3|10086.3|10078.3|1738
1586410500000|2020-04-09 05:35:00|10094.3|10086.3|10097.8|10089.8|10099.3|10091.3|10089.3|10081.3|1232
1586410800000|2020-04-09 05:40:00|10097.3|10089.3|10103.8|10095.8|10105.8|10097.8|10094.8|10086.8|2022
1586411100000|2020-04-09 05:45:00|||||||||7
1586414700000|2020-04-09 06:45:00|10113.3|10095.3|10115.9|10097.9|10120.4|10102.4|10112.7|10094.7|0
1586415000000|2020-04-09 06:50:00|10115.8|10097.8|10102.6|10084.6|10115.8|10097.8|10102.6|10084.6|0
1586415300000|2020-04-09 06:55:00|10102.7|10084.7|10136.2|10118.2|10136.2|10118.2|10102.7|10084.7|0
1586415600000|2020-04-09 07:00:00|10135.7|10117.7|10123.3|10113.3|10136.7|10122.3|10112.3|10102.3|1188
1586415900000|2020-04-09 07:05:00|10122.8|10112.8|10130.3|10120.3|10130.3|10120.3|10117.3|10107.3|413
1586416200000|2020-04-09 07:10:00|10129.8|10119.8|10126.3|10116.3|10131.8|10121.8|10121.3|10111.3|527
1586416500000|2020-04-09 07:15:00|10125.8|10115.8|10139.3|10129.3|10142.3|10132.3|10125.3|10115.3|762
1586416800000|2020-04-09 07:20:00|10138.8|10128.8|10134.8|10124.8|10142.3|10132.3|10134.3|10124.3|400
1586417100000|2020-04-09 07:25:00|10134.3|10124.3|10130.8|10120.8|10135.8|10125.8|10127.3|10117.3|508
1586417400000|2020-04-09 07:30:00|10131.3|10121.3|10136.3|10126.3|10137.3|10127.3|10128.3|10118.3|366
1586417700000|2020-04-09 07:35:00|10135.8|10125.8|10136.3|10126.3|10144.3|10134.3|10132.3|10122.3|587
1586418000000|2020-04-09 07:40:00|10136.8|10126.8|10125.8|10115.8|10137.3|10127.3|10124.3|10114.3|421
1586418300000|2020-04-09 07:45:00|10126.3|10116.3|10132.8|10122.8|10138.8|10128.8|10125.8|10115.8|516
1586418600000|2020-04-09 07:50:00|10133.3|10123.3|10135.3|10125.3|10139.3|10129.3|10132.8|10122.8|264
1586418900000|2020-04-09 07:55:00|10136.3|10126.3|10132.3|10122.3|10136.3|10126.3|10129.3|10119.3|344
1586419200000|2020-04-09 08:00:00|10132.8|10122.8|10131.3|10121.3|10136.3|10126.3|10129.3|10119.3|155
1586419500000|2020-04-09 08:05:00|10132.3|10122.3|10127.8|10117.8|10133.8|10123.8|10127.3|10117.3|161
1586419800000|2020-04-09 08:10:00|10128.3|10118.3|10120.8|10110.8|10128.3|10118.3|10119.8|10109.8|419
1586420100000|2020-04-09 08:15:00|10121.3|10111.3|10111.3|10101.3|10121.3|10111.3|10111.3|10101.3|570
1586420400000|2020-04-09 08:20:00|10111.8|10101.8|10106.3|10096.3|10118.3|10108.3|10106.3|10096.3|428
1586420700000|2020-04-09 08:25:00|10105.3|10095.3|10092.3|10082.3|10105.3|10095.3|10090.8|10080.8|753
1586421000000|2020-04-09 08:30:00|10091.3|10081.3|10098.3|10088.3|10099.3|10089.3|10091.3|10081.3|518
1586421300000|2020-04-09 08:35:00|10097.3|10087.3|10080.3|10070.3|10099.3|10089.3|10077.3|10067.3|727
1586421600000|2020-04-09 08:40:00|10080.8|10070.8|10086.3|10076.3|10092.3|10082.3|10079.3|10069.3|419
1586421900000|2020-04-09 08:45:00|10085.3|10075.3|10091.3|10081.3|10093.3|10083.3|10083.3|10073.3|318
1586422200000|2020-04-09 08:50:00|10091.8|10081.8|10083.3|10073.3|10093.3|10083.3|10080.3|10070.3|378
1586422500000|2020-04-09 08:55:00|10083.8|10073.8|10077.3|10067.3|10084.3|10074.3|10077.3|10067.3|503
1586422800000|2020-04-09 09:00:00|10076.3|10066.3|10086.3|10076.3|10086.8|10076.8|10071.3|10061.3|578
1586423100000|2020-04-09 09:05:00|10085.3|10075.3|10083.3|10073.3|10091.8|10081.8|10080.3|10070.3|456
1586423400000|2020-04-09 09:10:00|10082.3|10072.3|10076.3|10066.3|10083.3|10073.3|10073.3|10063.3|490
1586423700000|2020-04-09 09:15:00|10075.8|10065.8|10067.3|10057.3|10080.3|10070.3|10064.3|10054.3|750
1586424000000|2020-04-09 09:20:00|10068.3|10058.3|10074.8|10064.8|10079.3|10069.3|10066.3|10056.3|359
1586424300000|2020-04-09 09:25:00|10075.3|10065.3|10081.3|10071.3|10083.3|10073.3|10075.3|10065.3|474
1586424600000|2020-04-09 09:30:00|10080.3|10070.3|10079.3|10069.3|10084.3|10074.3|10075.3|10065.3|333
1586424900000|2020-04-09 09:35:00|10078.3|10068.3|10080.8|10070.8|10082.3|10072.3|10074.3|10064.3|202
1586425200000|2020-04-09 09:40:00|10081.3|10071.3|10082.3|10072.3|10085.3|10075.3|10079.3|10069.3|271
1586425500000|2020-04-09 09:45:00|10082.8|10072.8|10070.3|10060.3|10084.3|10074.3|10068.3|10058.3|484
1586425800000|2020-04-09 09:50:00|10070.8|10060.8|10065.3|10055.3|10075.3|10065.3|10063.8|10053.8|500
1586426100000|2020-04-09 09:55:00|10065.8|10055.8|10061.3|10051.3|10067.8|10057.8|10060.3|10050.3|494
1586426400000|2020-04-09 10:00:00|10060.3|10050.3|10070.3|10060.3|10070.3|10060.3|10055.3|10045.3|516
1586426700000|2020-04-09 10:05:00|10069.8|10059.8|10070.3|10060.3|10072.3|10062.3|10066.3|10056.3|254
1586427000000|2020-04-09 10:10:00|10069.8|10059.8|10070.3|10060.3|10073.3|10063.3|10068.3|10058.3|209
1586427300000|2020-04-09 10:15:00|10071.3|10061.3|10067.3|10057.3|10071.3|10061.3|10065.3|10055.3|219
1586427600000|2020-04-09 10:20:00|10068.3|10058.3|10064.3|10054.3|10072.3|10062.3|10064.3|10054.3|190
1586427900000|2020-04-09 10:25:00|10063.3|10053.3|10065.3|10055.3|10069.3|10059.3|10058.3|10048.3|354
1586428200000|2020-04-09 10:30:00|10065.8|10055.8|10061.8|10051.8|10071.3|10061.3|10057.3|10047.3|319
1586428500000|2020-04-09 10:35:00|10062.3|10052.3|10066.3|10056.3|10067.3|10057.3|10061.3|10051.3|231
1586428800000|2020-04-09 10:40:00|10065.8|10055.8|10065.3|10055.3|10070.3|10060.3|10064.3|10054.3|154
1586429100000|2020-04-09 10:45:00|10065.8|10055.8|10071.3|10061.3|10072.3|10062.3|10065.8|10055.8|179
1586429400000|2020-04-09 10:50:00|10070.3|10060.3|10066.3|10056.3|10074.3|10064.3|10066.3|10056.3|270
1586429700000|2020-04-09 10:55:00|10067.3|10057.3|10078.8|10068.8|10079.3|10069.3|10066.3|10056.3|423
1586430000000|2020-04-09 11:00:00|10078.3|10068.3|10081.3|10071.3|10083.3|10073.3|10077.3|10067.3|428
1586430300000|2020-04-09 11:05:00|10082.3|10072.3|10086.8|10076.8|10090.8|10080.8|10082.3|10072.3|585
1586430600000|2020-04-09 11:10:00|10086.3|10076.3|10079.3|10069.3|10087.3|10077.3|10078.8|10068.8|232
1586430900000|2020-04-09 11:15:00|10078.3|10068.3|10078.3|10068.3|10083.3|10073.3|10077.8|10067.8|181
1586431200000|2020-04-09 11:20:00|10077.3|10067.3|10069.3|10059.3|10080.3|10070.3|10068.3|10058.3|412
1586431500000|2020-04-09 11:25:00|10068.8|10058.8|10056.3|10046.3|10071.3|10061.3|10056.3|10046.3|618
1586431800000|2020-04-09 11:30:00|10055.3|10045.3|10059.3|10049.3|10059.3|10049.3|10046.3|10036.3|1111
1586432100000|2020-04-09 11:35:00|10058.8|10048.8|10055.3|10045.3|10060.3|10050.3|10052.3|10042.3|358
1586432400000|2020-04-09 11:40:00|10055.8|10045.8|10053.3|10043.3|10058.3|10048.3|10049.3|10039.3|470
1586432700000|2020-04-09 11:45:00|10054.3|10044.3|10061.8|10051.8|10063.3|10053.3|10052.3|10042.3|381
1586433000000|2020-04-09 11:50:00|10062.3|10052.3|10064.3|10054.3|10066.3|10056.3|10061.3|10051.3|280
1586433300000|2020-04-09 11:55:00|10065.3|10055.3|10058.3|10048.3|10065.3|10055.3|10057.3|10047.3|207
1586433600000|2020-04-09 12:00:00|10058.8|10048.8|10058.3|10048.3|10060.8|10050.8|10054.8|10044.8|243
1586433900000|2020-04-09 12:05:00|10057.8|10047.8|10059.3|10049.3|10062.3|10052.3|10055.3|10045.3|276
1586434200000|2020-04-09 12:10:00|10058.3|10048.3|10051.3|10041.3|10060.3|10050.3|10049.3|10039.3|362
1586434500000|2020-04-09 12:15:00|10051.8|10041.8|10048.3|10038.3|10056.3|10046.3|10041.3|10031.3|642
1586434800000|2020-04-09 12:20:00|10049.3|10039.3|10050.3|10040.3|10055.3|10045.3|10048.3|10038.3|290
1586435100000|2020-04-09 12:25:00|10051.3|10041.3|10056.8|10046.8|10057.8|10047.8|10050.8|10040.8|214
1586435400000|2020-04-09 12:30:00|10056.3|10046.3|10077.3|10067.3|10089.3|10079.3|10053.3|10043.3|2081
1586435700000|2020-04-09 12:35:00|10079.3|10069.3|10073.3|10063.3|10085.3|10075.3|10071.3|10061.3|683
1586436000000|2020-04-09 12:40:00|10072.8|10062.8|10083.3|10073.3|10083.3|10073.3|10063.8|10053.8|661
1586436300000|2020-04-09 12:45:00|10084.3|10074.3|10096.8|10086.8|10099.3|10089.3|10078.3|10068.3|1206
1586436600000|2020-04-09 12:50:00|10097.3|10087.3|10099.3|10089.3|10104.3|10094.3|10094.3|10084.3|1067
1586436900000|2020-04-09 12:55:00|10099.8|10089.8|10102.8|10092.8|10110.3|10100.3|10094.3|10084.3|902
1586437200000|2020-04-09 13:00:00|10102.3|10092.3|10100.3|10090.3|10109.3|10099.3|10098.3|10088.3|620
1586437500000|2020-04-09 13:05:00|10099.8|10089.8|10116.3|10106.3|10120.3|10110.3|10099.8|10089.8|1145
1586437800000|2020-04-09 13:10:00|10115.3|10105.3|10118.3|10108.3|10124.3|10114.3|10112.3|10102.3|765
1586438100000|2020-04-09 13:15:00|10118.8|10108.8|10114.8|10104.8|10119.3|10109.3|10111.8|10101.8|481
1586438400000|2020-04-09 13:20:00|10115.3|10105.3|10119.3|10109.3|10124.3|10114.3|10114.3|10104.3|454
1586438700000|2020-04-09 13:25:00|10118.3|10108.3|10106.8|10096.8|10119.3|10109.3|10103.3|10093.3|577
1586439000000|2020-04-09 13:30:00|10106.3|10096.3|10099.3|10089.3|10109.3|10099.3|10096.3|10086.3|1125
1586439300000|2020-04-09 13:35:00|10098.8|10088.8|10109.3|10099.3|10111.3|10101.3|10098.3|10088.3|696
1586439600000|2020-04-09 13:40:00|10110.3|10100.3|10130.3|10120.3|10131.3|10121.3|10109.3|10099.3|1242
1586439900000|2020-04-09 13:45:00|10129.8|10119.8|10131.3|10121.3|10131.8|10121.8|10121.3|10111.3|927
1586440200000|2020-04-09 13:50:00|10130.3|10120.3|10120.8|10110.8|10131.3|10121.3|10116.3|10106.3|654
1586440500000|2020-04-09 13:55:00|10120.3|10110.3|10124.3|10114.3|10128.3|10118.3|10120.3|10110.3|436
1586440800000|2020-04-09 14:00:00|10124.8|10114.8|10101.8|10091.8|10125.3|10115.3|10101.8|10091.8|868
1586441100000|2020-04-09 14:05:00|10101.3|10091.3|10084.3|10074.3|10106.3|10096.3|10081.3|10071.3|1789
1586441400000|2020-04-09 14:10:00|10084.8|10074.8|10089.3|10079.3|10096.3|10086.3|10083.8|10073.8|668
1586441700000|2020-04-09 14:15:00|10090.3|10080.3|10076.3|10066.3|10092.3|10082.3|10073.3|10063.3|1005
1586442000000|2020-04-09 14:20:00|10075.3|10065.3|10076.3|10066.3|10081.3|10071.3|10067.3|10057.3|960
1586442300000|2020-04-09 14:25:00|10075.8|10065.8|10091.3|10081.3|10092.8|10082.8|10074.3|10064.3|795
1586442600000|2020-04-09 14:30:00|10092.3|10082.3|10098.3|10088.3|10100.3|10090.3|10082.8|10072.8|753
1586442900000|2020-04-09 14:35:00|10099.3|10089.3|10103.8|10093.8|10106.3|10096.3|10092.3|10082.3|864
1586443200000|2020-04-09 14:40:00|10103.3|10093.3|10102.3|10092.3|10104.3|10094.3|10093.3|10083.3|532
1586443500000|2020-04-09 14:45:00|10102.8|10092.8|10101.8|10091.8|10106.3|10096.3|10098.8|10088.8|429
1586443800000|2020-04-09 14:50:00|10101.3|10091.3|10091.8|10081.8|10103.3|10093.3|10089.3|10079.3|566
1586444100000|2020-04-09 14:55:00|10092.3|10082.3|10098.3|10088.3|10104.3|10094.3|10089.3|10079.3|490
1586444400000|2020-04-09 15:00:00|10097.8|10087.8|10082.3|10072.3|10099.3|10089.3|10081.3|10071.3|630
1586444700000|2020-04-09 15:05:00|10082.8|10072.8|10089.3|10079.3|10091.8|10081.8|10078.3|10068.3|507
1586445000000|2020-04-09 15:10:00|10088.8|10078.8|10088.8|10078.8|10093.3|10083.3|10082.3|10072.3|355
1586445300000|2020-04-09 15:15:00|10089.3|10079.3|10087.8|10077.8|10089.8|10079.8|10081.8|10071.8|292
1586445600000|2020-04-09 15:20:00|10088.3|10078.3|10086.3|10076.3|10096.3|10086.3|10085.8|10075.8|408
1586445900000|2020-04-09 15:25:00|10086.8|10076.8|10102.8|10092.8|10104.3|10094.3|10079.8|10069.8|695
1586446200000|2020-04-09 15:30:00|10101.3|10091.3|10098.8|10088.8|10108.3|10098.3|10094.3|10084.3|569
1586446500000|2020-04-09 15:35:00|10097.8|10087.8|10104.8|10094.8|10109.8|10099.8|10094.3|10084.3|395
1586446800000|2020-04-09 15:40:00|10105.3|10095.3|10109.3|10099.3|10111.8|10101.8|10102.3|10092.3|401
1586447100000|2020-04-09 15:45:00|10110.3|10100.3|10113.3|10103.3|10114.3|10104.3|10106.3|10096.3|426
1586447400000|2020-04-09 15:50:00|10113.8|10103.8|10108.3|10098.3|10117.3|10107.3|10107.3|10097.3|571
1586447700000|2020-04-09 15:55:00|10107.3|10097.3|10113.3|10103.3|10113.8|10103.8|10103.3|10093.3|419
1586448000000|2020-04-09 16:00:00|10113.8|10103.8|10118.3|10108.3|10118.3|10108.3|10108.8|10098.8|366
1586448300000|2020-04-09 16:05:00|10118.8|10108.8|10113.8|10103.8|10119.3|10109.3|10110.3|10100.3|235
1586448600000|2020-04-09 16:10:00|10112.8|10102.8|10108.8|10098.8|10114.3|10104.3|10105.3|10095.3|191
1586448900000|2020-04-09 16:15:00|10108.3|10098.3|10117.8|10107.8|10118.3|10108.3|10106.3|10096.3|200
1586449200000|2020-04-09 16:20:00|10118.3|10108.3|10114.3|10104.3|10119.8|10109.8|10114.3|10104.3|155
1586449500000|2020-04-09 16:25:00|10114.8|10104.8|10104.8|10094.8|10115.3|10105.3|10104.3|10094.3|198
1586449800000|2020-04-09 16:30:00|10104.3|10094.3|10105.8|10095.8|10110.3|10100.3|10104.3|10094.3|165
1586450100000|2020-04-09 16:35:00|10105.3|10095.3|10108.3|10098.3|10109.3|10099.3|10101.3|10091.3|222
1586450400000|2020-04-09 16:40:00|10107.3|10097.3|10107.8|10097.8|10111.3|10101.3|10105.8|10095.8|133
1586450700000|2020-04-09 16:45:00|10107.3|10097.3|10111.3|10101.3|10117.3|10107.3|10106.3|10096.3|172
1586451000000|2020-04-09 16:50:00|10111.8|10101.8|10115.8|10105.8|10118.3|10108.3|10111.3|10101.3|114
1586451300000|2020-04-09 16:55:00|10116.3|10106.3|10118.3|10108.3|10123.8|10113.8|10111.8|10101.8|413
1586451600000|2020-04-09 17:00:00|10117.8|10107.8|10114.3|10104.3|10119.3|10109.3|10114.3|10104.3|102
1586451900000|2020-04-09 17:05:00|10114.8|10104.8|10118.8|10108.8|10118.8|10108.8|10113.3|10103.3|72
1586452200000|2020-04-09 17:10:00|10118.3|10108.3|10116.3|10106.3|10119.3|10109.3|10110.3|10100.3|85
1586452500000|2020-04-09 17:15:00|10117.3|10107.3|10118.8|10108.8|10120.3|10110.3|10113.3|10103.3|128
1586452800000|2020-04-09 17:20:00|10118.3|10108.3|10117.3|10107.3|10119.8|10109.8|10115.3|10105.3|74
1586453100000|2020-04-09 17:25:00|10116.8|10106.8|10121.8|10111.8|10121.8|10111.8|10115.3|10105.3|81
1586453400000|2020-04-09 17:30:00|10122.3|10112.3|10121.3|10111.3|10124.3|10114.3|10119.3|10109.3|204
1586453700000|2020-04-09 17:35:00|10121.8|10111.8|10108.8|10098.8|10122.3|10112.3|10107.3|10097.3|278
1586454000000|2020-04-09 17:40:00|10108.3|10098.3|10110.3|10100.3|10113.8|10103.8|10107.8|10097.8|109
1586454300000|2020-04-09 17:45:00|10109.8|10099.8|10101.8|10091.8|10111.3|10101.3|10101.3|10091.3|156
1586454600000|2020-04-09 17:50:00|10101.3|10091.3|10098.8|10088.8|10102.8|10092.8|10095.3|10085.3|351
1586454900000|2020-04-09 17:55:00|10099.3|10089.3|10099.3|10089.3|10102.3|10092.3|10096.3|10086.3|160
1586455200000|2020-04-09 18:00:00|10098.8|10088.8|10088.3|10078.3|10101.8|10091.8|10088.3|10078.3|285
1586455500000|2020-04-09 18:05:00|10087.3|10077.3|10086.8|10076.8|10093.3|10083.3|10081.3|10071.3|400
1586455800000|2020-04-09 18:10:00|10085.8|10075.8|10089.8|10079.8|10094.3|10084.3|10085.8|10075.8|194
1586456100000|2020-04-09 18:15:00|10090.3|10080.3|10083.3|10073.3|10093.8|10083.8|10081.3|10071.3|286
1586456400000|2020-04-09 18:20:00|10082.8|10072.8|10082.8|10072.8|10085.8|10075.8|10075.3|10065.3|315
1586456700000|2020-04-09 18:25:00|10082.3|10072.3|10080.3|10070.3|10086.3|10076.3|10077.8|10067.8|194
1586457000000|2020-04-09 18:30:00|10080.8|10070.8|10080.8|10070.8|10089.3|10079.3|10077.8|10067.8|151
1586457300000|2020-04-09 18:35:00|10080.3|10070.3|10080.3|10070.3|10082.8|10072.8|10077.3|10067.3|164
1586457600000|2020-04-09 18:40:00|10080.8|10070.8|10075.3|10065.3|10082.8|10072.8|10072.3|10062.3|348
1586457900000|2020-04-09 18:45:00|10075.8|10065.8|10060.8|10050.8|10077.8|10067.8|10059.3|10049.3|501
1586458200000|2020-04-09 18:50:00|10060.3|10050.3|10046.3|10036.3|10062.3|10052.3|10046.3|10036.3|568
1586458500000|2020-04-09 18:55:00|10045.8|10035.8|10051.3|10041.3|10054.3|10044.3|10043.3|10033.3|418
1586458800000|2020-04-09 19:00:00|10050.3|10040.3|10039.8|10029.8|10051.8|10041.8|10035.8|10025.8|548
1586459100000|2020-04-09 19:05:00|10039.3|10029.3|10051.8|10041.8|10051.8|10041.8|10036.3|10026.3|327
1586459400000|2020-04-09 19:10:00|10051.3|10041.3|10048.3|10038.3|10054.3|10044.3|10045.8|10035.8|237
1586459700000|2020-04-09 19:15:00|10048.8|10038.8|10048.3|10038.3|10054.3|10044.3|10046.3|10036.3|287
1586460000000|2020-04-09 19:20:00|10048.8|10038.8|10041.3|10031.3|10050.3|10040.3|10040.3|10030.3|219
1586460300000|2020-04-09 19:25:00|10042.3|10032.3|10034.3|10024.3|10045.3|10035.3|10025.3|10015.3|651
1586460600000|2020-04-09 19:30:00|10035.8|10025.8|10031.8|10021.8|10037.3|10027.3|10028.8|10018.8|351
1586460900000|2020-04-09 19:35:00|10032.3|10022.3|10023.3|10013.3|10032.8|10022.8|10016.8|10006.8|665
1586461200000|2020-04-09 19:40:00|10023.8|10013.8|10020.8|10010.8|10026.8|10016.8|10017.3|10007.3|350
1586461500000|2020-04-09 19:45:00|10021.3|10011.3|9999.8|9989.8|10021.3|10011.3|9997.3|9987.3|848
1586461800000|2020-04-09 19:50:00|9999.3|9989.3|10009.3|9999.3|10010.3|10000.3|9990.3|9980.3|697
1586462100000|2020-04-09 19:55:00|10009.8|9999.8|10004.8|9994.8|10012.8|10002.8|10002.3|9992.3|250
1586462400000|2020-04-09 20:00:00|10003.8|9993.8|10014.8|10004.8|10015.3|10005.3|10000.3|9990.3|266
1586462700000|2020-04-09 20:05:00|10013.8|10003.8|10019.8|10009.8|10020.3|10010.3|10009.3|9999.3|217
1586463000000|2020-04-09 20:10:00|10019.3|10009.3|10011.8|10001.8|10020.8|10010.8|10011.3|10001.3|118
1586463300000|2020-04-09 20:15:00|10012.8|10002.8|10016.3|10006.3|10016.3|10006.3|10012.8|10002.8|56
1586463600000|2020-04-09 20:20:00|10016.8|10006.8|10018.3|10008.3|10018.3|10008.3|10015.3|10005.3|55
1586463900000|2020-04-09 20:25:00|10017.8|10007.8|10024.3|10014.3|10024.3|10014.3|10017.8|10007.8|107
1586464200000|2020-04-09 20:30:00|10023.3|10013.3|10025.3|10015.3|10026.3|10016.3|10023.3|10013.3|96
1586464500000|2020-04-09 20:35:00|10026.3|10016.3|10030.3|10020.3|10030.3|10020.3|10025.3|10015.3|135
1586464800000|2020-04-09 20:40:00|10029.8|10019.8|10035.8|10025.8|10035.8|10025.8|10029.3|10019.3|129
1586465100000|2020-04-09 20:45:00|10036.3|10026.3|10045.8|10035.8|10047.3|10037.3|10036.3|10026.3|218
1586465400000|2020-04-09 20:50:00|10046.3|10036.3|10050.3|10040.3|10051.3|10041.3|10045.8|10035.8|111
1586465700000|2020-04-09 20:55:00|10049.8|10039.8|10046.8|10036.8|10050.3|10040.3|10046.3|10036.3|126
1586466000000|2020-04-09 21:00:00|10052|10034|10052.6|10034.6|10052.9|10034.9|10052|10034|0
1586479500000|2020-04-10 00:45:00|10050.3|10042.3|10053.3|10045.3|10069.8|10061.8|10050.3|10042.3|2491
1586479800000|2020-04-10 00:50:00|10053.8|10045.8|10060.3|10052.3|10066.8|10058.8|10053.3|10045.3|1205
1586480100000|2020-04-10 00:55:00|10060.8|10052.8|10070.3|10062.3|10074.3|10066.3|10054.3|10046.3|1761
1586480400000|2020-04-10 01:00:00|10070.8|10062.8|10077.3|10069.3|10081.3|10073.3|10054.3|10046.3|3603
1586480700000|2020-04-10 01:05:00|10078.3|10070.3|10085.3|10077.3|10091.3|10083.3|10075.3|10067.3|3093
1586481000000|2020-04-10 01:10:00|10086.3|10078.3|10071.3|10063.3|10096.8|10088.8|10070.3|10062.3|2672
1586481300000|2020-04-10 01:15:00|10070.8|10062.8|10090.3|10082.3|10100.8|10092.8|10064.3|10056.3|3367
1586481600000|2020-04-10 01:20:00|10091.3|10083.3|10097.8|10089.8|10109.8|10101.8|10090.8|10082.8|2505
1586481900000|2020-04-10 01:25:00|10096.8|10088.8|10118.3|10110.3|10122.3|10114.3|10096.8|10088.8|2949
1586482200000|2020-04-10 01:30:00|10117.8|10109.8|10110.3|10102.3|10117.8|10109.8|10098.3|10090.3|2315
1586482500000|2020-04-10 01:35:00|10111.3|10103.3|10087.8|10079.8|10116.3|10108.3|10084.3|10076.3|2785
1586482800000|2020-04-10 01:40:00|10089.8|10081.8|10081.3|10073.3|10099.3|10091.3|10081.3|10073.3|1930
1586483100000|2020-04-10 01:45:00|10080.8|10072.8|10077.8|10069.8|10087.3|10079.3|10075.3|10067.3|2074
1586483400000|2020-04-10 01:50:00|10078.3|10070.3|10084.3|10076.3|10086.3|10078.3|10070.3|10062.3|1853
1586483700000|2020-04-10 01:55:00|10085.3|10077.3|10074.3|10066.3|10091.3|10083.3|10069.3|10061.3|1579
1586484000000|2020-04-10 02:00:00|10072.3|10064.3|10086.3|10078.3|10087.3|10079.3|10072.3|10064.3|1103
1586484300000|2020-04-10 02:05:00|10086.8|10078.8|10095.3|10087.3|10100.3|10092.3|10083.3|10075.3|1754
1586484600000|2020-04-10 02:10:00|10096.3|10088.3|10095.8|10087.8|10106.3|10098.3|10090.3|10082.3|1436
1586484900000|2020-04-10 02:15:00|10094.8|10086.8|10104.3|10096.3|10105.3|10097.3|10094.8|10086.8|903
1586485200000|2020-04-10 02:20:00|10105.3|10097.3|10105.3|10097.3|10113.3|10105.3|10097.3|10089.3|1472
1586485500000|2020-04-10 02:25:00|10104.8|10096.8|10097.3|10089.3|10106.3|10098.3|10092.3|10084.3|820
1586485800000|2020-04-10 02:30:00|10096.8|10088.8|10106.8|10098.8|10107.3|10099.3|10094.3|10086.3|718
1586486100000|2020-04-10 02:35:00|10107.3|10099.3|10093.3|10085.3|10107.3|10099.3|10092.8|10084.8|877
1586486400000|2020-04-10 02:40:00|10093.8|10085.8|10093.3|10085.3|10096.3|10088.3|10087.8|10079.8|650
1586486700000|2020-04-10 02:45:00|10093.8|10085.8|10102.8|10094.8|10103.3|10095.3|10093.8|10085.8|575
1586487000000|2020-04-10 02:50:00|10102.3|10094.3|10095.3|10087.3|10103.3|10095.3|10094.3|10086.3|505
1586487300000|2020-04-10 02:55:00|10094.3|10086.3|10092.3|10084.3|10098.3|10090.3|10092.3|10084.3|446
1586487600000|2020-04-10 03:00:00|10092.8|10084.8|10098.8|10090.8|10102.3|10094.3|10092.3|10084.3|426
1586487900000|2020-04-10 03:05:00|10098.3|10090.3|10107.3|10099.3|10111.3|10103.3|10098.3|10090.3|914
1586488200000|2020-04-10 03:10:00|10107.8|10099.8|10110.3|10102.3|10113.3|10105.3|10106.3|10098.3|509
1586488500000|2020-04-10 03:15:00|10110.8|10102.8|10107.3|10099.3|10117.3|10109.3|10107.3|10099.3|1015
1586488800000|2020-04-10 03:20:00|10106.3|10098.3|10105.3|10097.3|10107.3|10099.3|10102.3|10094.3|491
1586489100000|2020-04-10 03:25:00|10105.8|10097.8|10101.3|10093.3|10105.8|10097.8|10100.3|10092.3|516
1586489400000|2020-04-10 03:30:00|10100.8|10092.8|10097.8|10089.8|10104.3|10096.3|10095.3|10087.3|471
1586489700000|2020-04-10 03:35:00|10097.3|10089.3|10097.3|10089.3|10099.3|10091.3|10094.3|10086.3|318
1586490000000|2020-04-10 03:40:00|10096.3|10088.3|10099.8|10091.8|10100.8|10092.8|10095.3|10087.3|305
1586490300000|2020-04-10 03:45:00|10100.3|10092.3|10102.3|10094.3|10105.3|10097.3|10099.8|10091.8|435
1586490600000|2020-04-10 03:50:00|10102.8|10094.8|10103.3|10095.3|10106.3|10098.3|10102.3|10094.3|336
1586490900000|2020-04-10 03:55:00|10102.8|10094.8|10101.3|10093.3|10104.3|10096.3|10100.3|10092.3|200
1586491200000|2020-04-10 04:00:00|10102.3|10094.3|10103.3|10095.3|10107.3|10099.3|10099.3|10091.3|441
1586491500000|2020-04-10 04:05:00|10104.3|10096.3|10109.3|10101.3|10109.3|10101.3|10103.3|10095.3|434
1586491800000|2020-04-10 04:10:00|10108.3|10100.3|10102.3|10094.3|10109.3|10101.3|10102.3|10094.3|356
1586492100000|2020-04-10 04:15:00|10102.8|10094.8|10105.3|10097.3|10105.3|10097.3|10102.3|10094.3|156
1586492400000|2020-04-10 04:20:00|10104.8|10096.8|10104.3|10096.3|10106.3|10098.3|10103.3|10095.3|131
1586492700000|2020-04-10 04:25:00|10104.8|10096.8|10103.3|10095.3|10107.8|10099.8|10103.3|10095.3|269
1586493000000|2020-04-10 04:30:00|10102.8|10094.8|10108.3|10100.3|10109.3|10101.3|10102.8|10094.8|306
1586493300000|2020-04-10 04:35:00|10107.8|10099.8|10110.3|10102.3|10111.3|10103.3|10107.8|10099.8|301
1586493600000|2020-04-10 04:40:00|10110.8|10102.8|10119.8|10111.8|10120.3|10112.3|10109.8|10101.8|1156
1586493900000|2020-04-10 04:45:00|10120.3|10112.3|10135.3|10127.3|10140.3|10132.3|10120.3|10112.3|3008
1586494200000|2020-04-10 04:50:00|10134.8|10126.8|10132.8|10124.8|10134.8|10126.8|10124.3|10116.3|1191
1586494500000|2020-04-10 04:55:00|10132.3|10124.3|10132.3|10124.3|10141.3|10133.3|10129.3|10121.3|865
1586494800000|2020-04-10 05:00:00|10131.3|10123.3|10130.3|10122.3|10137.3|10129.3|10124.3|10116.3|890
1586495100000|2020-04-10 05:05:00|10129.3|10121.3|10128.3|10120.3|10131.3|10123.3|10126.3|10118.3|510
1586495400000|2020-04-10 05:10:00|10127.8|10119.8|10131.3|10123.3|10132.3|10124.3|10125.3|10117.3|518
1586495700000|2020-04-10 05:15:00|10130.8|10122.8|10136.8|10128.8|10137.3|10129.3|10130.3|10122.3|787
1586496000000|2020-04-10 05:20:00|10135.8|10127.8|10142.3|10134.3|10143.3|10135.3|10134.3|10126.3|1138
1586496300000|2020-04-10 05:25:00|10141.8|10133.8|10135.3|10127.3|10143.3|10135.3|10131.3|10123.3|1467
1586496600000|2020-04-10 05:30:00|10136.3|10128.3|10134.8|10126.8|10136.3|10128.3|10130.3|10122.3|1187
1586496900000|2020-04-10 05:35:00|10134.3|10126.3|10137.3|10129.3|10139.3|10131.3|10134.3|10126.3|792
1586497200000|2020-04-10 05:40:00|10136.3|10128.3|10136.8|10128.8|10139.3|10131.3|10131.3|10123.3|2159
1586502000000|2020-04-10 07:00:00|10135.8|10125.8|10139.8|10129.8|10142.3|10132.3|10135.8|10125.8|283
1586502300000|2020-04-10 07:05:00|10139.3|10129.3|10139.8|10129.8|10139.8|10129.8|10137.3|10127.3|89
1586502600000|2020-04-10 07:10:00|10139.3|10129.3|10141.3|10131.3|10141.3|10131.3|10138.3|10128.3|43
1586502900000|2020-04-10 07:15:00|10140.8|10130.8|10153.8|10143.8|10154.3|10144.3|10140.3|10130.3|278
1586503200000|2020-04-10 07:20:00|10154.3|10144.3|10167.3|10157.3|10173.3|10163.3|10154.3|10144.3|704
1586503500000|2020-04-10 07:25:00|10166.8|10156.8|10179.3|10169.3|10179.3|10169.3|10164.3|10154.3|472
1586503800000|2020-04-10 07:30:00|10179.8|10169.8|10177.3|10167.3|10189.3|10179.3|10177.3|10167.3|745
1586504100000|2020-04-10 07:35:00|10176.3|10166.3|10172.3|10162.3|10176.8|10166.8|10167.3|10157.3|266
1586504400000|2020-04-10 07:40:00|10171.3|10161.3|10173.3|10163.3|10173.3|10163.3|10169.3|10159.3|158
1586504700000|2020-04-10 07:45:00|10174.3|10164.3|10168.3|10158.3|10176.3|10166.3|10168.3|10158.3|196
1586505000000|2020-04-10 07:50:00|10169.3|10159.3|10160.3|10150.3|10170.8|10160.8|10160.3|10150.3|278
1586505300000|2020-04-10 07:55:00|10161.3|10151.3|10165.3|10155.3|10166.3|10156.3|10161.3|10151.3|148
1586505600000|2020-04-10 08:00:00|10166.3|10156.3|10166.3|10156.3|10167.8|10157.8|10165.3|10155.3|126
1586505900000|2020-04-10 08:05:00|10165.8|10155.8|10163.3|10153.3|10166.3|10156.3|10163.3|10153.3|41
1586506200000|2020-04-10 08:10:00|10162.3|10152.3|10167.3|10157.3|10167.3|10157.3|10162.3|10152.3|101
1586506500000|2020-04-10 08:15:00|10168.3|10158.3|10171.3|10161.3|10172.3|10162.3|10167.8|10157.8|144
1586506800000|2020-04-10 08:20:00|10170.8|10160.8|10167.8|10157.8|10171.3|10161.3|10167.8|10157.8|53
1586507100000|2020-04-10 08:25:00|10167.3|10157.3|10166.3|10156.3|10168.8|10158.8|10166.3|10156.3|28
1586507400000|2020-04-10 08:30:00|10165.8|10155.8|10168.3|10158.3|10168.3|10158.3|10165.3|10155.3|42
1586507700000|2020-04-10 08:35:00|10168.8|10158.8|10168.3|10158.3|10170.3|10160.3|10167.8|10157.8|34
1586508000000|2020-04-10 08:40:00|10167.8|10157.8|10169.3|10159.3|10170.3|10160.3|10167.3|10157.3|48
1586508300000|2020-04-10 08:45:00|10168.8|10158.8|10169.3|10159.3|10169.3|10159.3|10168.3|10158.3|21
1586508600000|2020-04-10 08:50:00|10170.3|10160.3|10172.3|10162.3|10174.3|10164.3|10170.3|10160.3|128
1586508900000|2020-04-10 08:55:00|10172.8|10162.8|10179.3|10169.3|10179.8|10169.8|10172.3|10162.3|183
1586509200000|2020-04-10 09:00:00|10178.8|10168.8|10172.3|10162.3|10178.8|10168.8|10171.3|10161.3|94
1586509500000|2020-04-10 09:05:00|10171.8|10161.8|10170.3|10160.3|10172.3|10162.3|10170.3|10160.3|39
1586509800000|2020-04-10 09:10:00|10169.3|10159.3|10167.8|10157.8|10169.8|10159.8|10167.8|10157.8|65
1586510100000|2020-04-10 09:15:00|10167.3|10157.3|10169.3|10159.3|10170.3|10160.3|10167.3|10157.3|40
1586510400000|2020-04-10 09:20:00|10168.8|10158.8|10168.8|10158.8|10169.3|10159.3|10167.3|10157.3|91
1586510700000|2020-04-10 09:25:00|10168.3|10158.3|10168.8|10158.8|10169.3|10159.3|10168.3|10158.3|22
1586511000000|2020-04-10 09:30:00|10168.3|10158.3|10169.3|10159.3|10169.3|10159.3|10167.3|10157.3|25
1586511300000|2020-04-10 09:35:00|10168.8|10158.8|10159.8|10149.8|10168.8|10158.8|10159.8|10149.8|230
1586511600000|2020-04-10 09:40:00|10159.3|10149.3|10157.3|10147.3|10160.3|10150.3|10152.3|10142.3|325
1586511900000|2020-04-10 09:45:00|10156.3|10146.3|10153.8|10143.8|10157.3|10147.3|10153.3|10143.3|140
1586512200000|2020-04-10 09:50:00|10154.3|10144.3|10160.3|10150.3|10160.3|10150.3|10154.3|10144.3|63
1586512500000|2020-04-10 09:55:00|10159.8|10149.8|10156.3|10146.3|10160.3|10150.3|10156.3|10146.3|78
1586512800000|2020-04-10 10:00:00|10155.8|10145.8|10151.3|10141.3|10155.8|10145.8|10148.3|10138.3|241
1586513100000|2020-04-10 10:05:00|10151.8|10141.8|10151.3|10141.3|10152.3|10142.3|10149.3|10139.3|55
1586513400000|2020-04-10 10:10:00|10152.3|10142.3|10152.3|10142.3|10153.3|10143.3|10151.3|10141.3|60
1586513700000|2020-04-10 10:15:00|10153.3|10143.3|10155.8|10145.8|10156.3|10146.3|10152.8|10142.8|66
1586514000000|2020-04-10 10:20:00|10156.3|10146.3|10159.3|10149.3|10159.3|10149.3|10156.3|10146.3|84
1586514300000|2020-04-10 10:25:00|10158.3|10148.3|10161.3|10151.3|10161.3|10151.3|10157.8|10147.8|81
1586514600000|2020-04-10 10:30:00|10160.3|10150.3|10158.3|10148.3|10160.3|10150.3|10156.8|10146.8|73
1586514900000|2020-04-10 10:35:00|10159.3|10149.3|10161.3|10151.3|10162.3|10152.3|10159.3|10149.3|25
1586515200000|2020-04-10 10:40:00|10160.8|10150.8|10160.3|10150.3|10161.8|10151.8|10160.3|10150.3|32
1586515500000|2020-04-10 10:45:00|10159.3|10149.3|10158.3|10148.3|10159.3|10149.3|10158.3|10148.3|34
1586515800000|2020-04-10 10:50:00|10157.8|10147.8|10157.3|10147.3|10157.8|10147.8|10155.3|10145.3|38
1586516100000|2020-04-10 10:55:00|10156.8|10146.8|10159.3|10149.3|10161.3|10151.3|10156.8|10146.8|38
1586516400000|2020-04-10 11:00:00|10159.8|10149.8|10158.3|10148.3|10159.8|10149.8|10156.3|10146.3|23
1586516700000|2020-04-10 11:05:00|10158.8|10148.8|10158.3|10148.3|10159.3|10149.3|10158.3|10148.3|8
1586517000000|2020-04-10 11:10:00|10157.8|10147.8|10153.3|10143.3|10157.8|10147.8|10153.3|10143.3|68
1586517300000|2020-04-10 11:15:00|10152.8|10142.8|10151.8|10141.8|10152.8|10142.8|10150.3|10140.3|74
1586517600000|2020-04-10 11:20:00|10152.3|10142.3|10155.8|10145.8|10157.3|10147.3|10151.8|10141.8|48
1586517900000|2020-04-10 11:25:00|10156.3|10146.3|10155.3|10145.3|10156.3|10146.3|10155.3|10145.3|9
1586518200000|2020-04-10 11:30:00|10154.8|10144.8|10153.8|10143.8|10154.8|10144.8|10152.8|10142.8|31
1586518500000|2020-04-10 11:35:00|10153.3|10143.3|10158.3|10148.3|10158.3|10148.3|10153.3|10143.3|33
1586518800000|2020-04-10 11:40:00|10158.8|10148.8|10159.3|10149.3|10160.3|10150.3|10158.3|10148.3|57
1586519100000|2020-04-10 11:45:00|10160.3|10150.3|10163.3|10153.3|10164.3|10154.3|10160.3|10150.3|73
1586519400000|2020-04-10 11:50:00|10162.8|10152.8|10164.3|10154.3|10165.3|10155.3|10162.8|10152.8|65
1586519700000|2020-04-10 11:55:00|10163.3|10153.3|10160.3|10150.3|10163.3|10153.3|10160.3|10150.3|36
1586520000000|2020-04-10 12:00:00|10161.3|10151.3|10162.3|10152.3|10162.3|10152.3|10159.8|10149.8|62
1586520300000|2020-04-10 12:05:00|10162.8|10152.8|10165.3|10155.3|10165.3|10155.3|10162.8|10152.8|48
1586520600000|2020-04-10 12:10:00|10164.8|10154.8|10164.3|10154.3|10164.8|10154.8|10163.3|10153.3|41
1586520900000|2020-04-10 12:15:00|10163.8|10153.8|10162.3|10152.3|10164.3|10154.3|10161.3|10151.3|28
1586521200000|2020-04-10 12:20:00|10162.8|10152.8|10163.3|10153.3|10163.3|10153.3|10162.8|10152.8|7
1586521500000|2020-04-10 12:25:00|10162.8|10152.8|10163.3|10153.3|10163.3|10153.3|10161.3|10151.3|36
1586521800000|2020-04-10 12:30:00|10163.8|10153.8|10164.3|10154.3|10164.3|10154.3|10163.3|10153.3|32
1586522100000|2020-04-10 12:35:00|10163.3|10153.3|10164.3|10154.3|10164.3|10154.3|10163.3|10153.3|15
1586522400000|2020-04-10 12:40:00|10163.3|10153.3|10163.3|10153.3|10163.3|10153.3|10163.3|10153.3|10
1586522700000|2020-04-10 12:45:00|10162.8|10152.8|10162.8|10152.8|10163.3|10153.3|10162.8|10152.8|11
1586523000000|2020-04-10 12:50:00|10163.3|10153.3|10166.3|10156.3|10166.3|10156.3|10162.8|10152.8|57
1586523300000|2020-04-10 12:55:00|10166.8|10156.8|10169.8|10159.8|10170.3|10160.3|10166.8|10156.8|142
1586523600000|2020-04-10 13:00:00|10170.8|10160.8|10168.3|10158.3|10172.3|10162.3|10168.3|10158.3|55
1586523900000|2020-04-10 13:05:00|10168.8|10158.8|10168.3|10158.3|10169.3|10159.3|10167.8|10157.8|23
1586524200000|2020-04-10 13:10:00|10167.3|10157.3|10167.8|10157.8|10167.8|10157.8|10166.3|10156.3|29
1586524500000|2020-04-10 13:15:00|10168.3|10158.3|10168.3|10158.3|10168.3|10158.3|10167.8|10157.8|10
1586524800000|2020-04-10 13:20:00|10167.8|10157.8|10167.8|10157.8|10167.8|10157.8|10166.8|10156.8|23
1586525100000|2020-04-10 13:25:00|10168.3|10158.3|10168.3|10158.3|10168.3|10158.3|10167.3|10157.3|16
1586525400000|2020-04-10 13:30:00|10167.8|10157.8|10167.8|10157.8|10167.8|10157.8|10166.3|10156.3|25
1586525700000|2020-04-10 13:35:00|10167.3|10157.3|10165.3|10155.3|10167.8|10157.8|10165.3|10155.3|32
1586526000000|2020-04-10 13:40:00|10164.8|10154.8|10162.8|10152.8|10165.3|10155.3|10161.3|10151.3|72
1586526300000|2020-04-10 13:45:00|10163.3|10153.3|10164.3|10154.3|10165.3|10155.3|10163.3|10153.3|25
1586526600000|2020-04-10 13:50:00|10164.8|10154.8|10165.8|10155.8|10166.3|10156.3|10164.8|10154.8|17
1586526900000|2020-04-10 13:55:00|10165.3|10155.3|10166.3|10156.3|10166.3|10156.3|10165.3|10155.3|9
1586527200000|2020-04-10 14:00:00|10165.8|10155.8|10167.3|10157.3|10167.3|10157.3|10165.3|10155.3|32
1586527500000|2020-04-10 14:05:00|10167.8|10157.8|10169.3|10159.3|10169.3|10159.3|10167.8|10157.8|36
1586527800000|2020-04-10 14:10:00|10168.8|10158.8|10166.3|10156.3|10168.8|10158.8|10165.8|10155.8|25
1586528100000|2020-04-10 14:15:00|10165.8|10155.8|10165.3|10155.3|10165.8|10155.8|10165.3|10155.3|11
1586528400000|2020-04-10 14:20:00|10164.3|10154.3|10165.8|10155.8|10166.3|10156.3|10164.3|10154.3|25
1586528700000|2020-04-10 14:25:00|10165.3|10155.3|10165.3|10155.3|10166.3|10156.3|10165.3|10155.3|4
1586529000000|2020-04-10 14:30:00|10164.3|10154.3|10163.3|10153.3|10164.3|10154.3|10162.3|10152.3|46
1586529300000|2020-04-10 14:35:00|10162.3|10152.3|10162.3|10152.3|10162.3|10152.3|10162.3|10152.3|18
1586529600000|2020-04-10 14:40:00|10161.3|10151.3|10158.3|10148.3|10161.3|10151.3|10158.3|10148.3|124
1586529900000|2020-04-10 14:45:00|10157.8|10147.8|10160.3|10150.3|10160.3|10150.3|10157.3|10147.3|45
1586530200000|2020-04-10 14:50:00|10161.8|10151.8|10161.3|10151.3|10161.8|10151.8|10160.8|10150.8|36
1586530500000|2020-04-10 14:55:00|10160.8|10150.8|10159.3|10149.3|10160.8|10150.8|10159.3|10149.3|34
1586530800000|2020-04-10 15:00:00|10158.8|10148.8|10159.8|10149.8|10160.3|10150.3|10156.8|10146.8|46
1586531100000|2020-04-10 15:05:00|10160.3|10150.3|10162.8|10152.8|10162.8|10152.8|10160.3|10150.3|17
1586531400000|2020-04-10 15:10:00|10162.3|10152.3|10163.3|10153.3|10163.8|10153.8|10162.3|10152.3|18
1586531700000|2020-04-10 15:15:00|10162.3|10152.3|10161.8|10151.8|10162.3|10152.3|10161.3|10151.3|24
1586532000000|2020-04-10 15:20:00|10161.3|10151.3|10161.3|10151.3|10162.3|10152.3|10161.3|10151.3|7
1586532300000|2020-04-10 15:25:00|10160.3|10150.3|10160.3|10150.3|10161.3|10151.3|10160.3|10150.3|22
1586532600000|2020-04-10 15:30:00|10161.8|10151.8|10161.3|10151.3|10161.8|10151.8|10160.3|10150.3|30
1586532900000|2020-04-10 15:35:00|10160.8|10150.8|10162.3|10152.3|10162.3|10152.3|10160.8|10150.8|9
1586533200000|2020-04-10 15:40:00|10162.8|10152.8|10161.8|10151.8|10163.3|10153.3|10161.8|10151.8|15
1586533500000|2020-04-10 15:45:00|10162.3|10152.3|10162.3|10152.3|10162.8|10152.8|10161.3|10151.3|20
1586533800000|2020-04-10 15:50:00|10161.3|10151.3|10161.3|10151.3|10161.8|10151.8|10160.8|10150.8|16
1586534100000|2020-04-10 15:55:00|10161.8|10151.8|10161.3|10151.3|10161.8|10151.8|10161.3|10151.3|8
1586534400000|2020-04-10 16:00:00|10161.8|10151.8|10161.8|10151.8|10161.8|10151.8|10160.8|10150.8|12
1586534700000|2020-04-10 16:05:00|10162.3|10152.3|10162.3|10152.3|10162.3|10152.3|10161.8|10151.8|8
1586535000000|2020-04-10 16:10:00|10162.8|10152.8|10162.8|10152.8|10163.3|10153.3|10162.3|10152.3|16
1586535300000|2020-04-10 16:15:00|10162.3|10152.3|10163.3|10153.3|10163.3|10153.3|10162.3|10152.3|8
1586535600000|2020-04-10 16:20:00|10164.3|10154.3|10164.3|10154.3|10164.3|10154.3|10163.3|10153.3|40
1586535900000|2020-04-10 16:25:00|10163.8|10153.8|10164.3|10154.3|10164.3|10154.3|10163.3|10153.3|15
1586536200000|2020-04-10 16:30:00|10163.8|10153.8|10163.3|10153.3|10164.3|10154.3|10163.3|10153.3|35
1586536500000|2020-04-10 16:35:00|10162.8|10152.8|10162.8|10152.8|10163.3|10153.3|10162.3|10152.3|19
1586536800000|2020-04-10 16:40:00|10163.3|10153.3|10164.3|10154.3|10164.3|10154.3|10162.8|10152.8|18
1586537100000|2020-04-10 16:45:00|10163.3|10153.3|10162.3|10152.3|10163.3|10153.3|10162.3|10152.3|18
1586537400000|2020-04-10 16:50:00|10161.3|10151.3|10161.3|10151.3|10162.3|10152.3|10161.3|10151.3|22
1586537700000|2020-04-10 16:55:00|10161.8|10151.8|10162.8|10152.8|10162.8|10152.8|10161.3|10151.3|17
1586538000000|2020-04-10 17:00:00|10161.8|10151.8|10162.3|10152.3|10162.8|10152.8|10161.3|10151.3|18
1586538300000|2020-04-10 17:05:00|10161.8|10151.8|10152.8|10142.8|10161.8|10151.8|10151.8|10141.8|283
1586538600000|2020-04-10 17:10:00|10153.3|10143.3|10154.3|10144.3|10155.8|10145.8|10151.3|10141.3|30
1586538900000|2020-04-10 17:15:00|10153.8|10143.8|10152.8|10142.8|10154.3|10144.3|10152.3|10142.3|30
1586539200000|2020-04-10 17:20:00|10152.3|10142.3|10148.3|10138.3|10152.3|10142.3|10147.3|10137.3|84
1586539500000|2020-04-10 17:25:00|10148.8|10138.8|10149.3|10139.3|10151.3|10141.3|10148.3|10138.3|21
1586539800000|2020-04-10 17:30:00|10149.8|10139.8|10150.8|10140.8|10150.8|10140.8|10149.3|10139.3|20
1586540100000|2020-04-10 17:35:00|10151.3|10141.3|10153.8|10143.8|10154.8|10144.8|10151.3|10141.3|14
1586540400000|2020-04-10 17:40:00|10154.3|10144.3|10155.8|10145.8|10156.3|10146.3|10154.3|10144.3|14
1586540700000|2020-04-10 17:45:00|10155.3|10145.3|10154.8|10144.8|10156.3|10146.3|10154.8|10144.8|5
1586541000000|2020-04-10 17:50:00|10155.3|10145.3|10155.8|10145.8|10156.3|10146.3|10155.3|10145.3|10
1586541300000|2020-04-10 17:55:00|10154.3|10144.3|10155.3|10145.3|10155.8|10145.8|10154.3|10144.3|4
1586541600000|2020-04-10 18:00:00|10154.8|10144.8|10155.8|10145.8|10155.8|10145.8|10154.8|10144.8|12
1586541900000|2020-04-10 18:05:00|10156.3|10146.3|10157.8|10147.8|10158.3|10148.3|10156.3|10146.3|7
1586542200000|2020-04-10 18:10:00|10157.3|10147.3|10158.3|10148.3|10159.3|10149.3|10157.3|10147.3|11
1586542500000|2020-04-10 18:15:00|10157.8|10147.8|10158.8|10148.8|10159.3|10149.3|10157.8|10147.8|6
1586542800000|2020-04-10 18:20:00|10159.3|10149.3|10156.8|10146.8|10161.3|10151.3|10155.8|10145.8|30
1586543100000|2020-04-10 18:25:00|10157.3|10147.3|10155.3|10145.3|10157.3|10147.3|10154.3|10144.3|19
1586543400000|2020-04-10 18:30:00|10155.8|10145.8|10155.8|10145.8|10156.8|10146.8|10153.3|10143.3|12
1586543700000|2020-04-10 18:35:00|10154.3|10144.3|10154.8|10144.8|10155.8|10145.8|10154.3|10144.3|5
1586544000000|2020-04-10 18:40:00|10155.3|10145.3|10156.8|10146.8|10156.8|10146.8|10154.8|10144.8|15
1586544300000|2020-04-10 18:45:00|10157.8|10147.8|10159.3|10149.3|10159.3|10149.3|10156.8|10146.8|15
1586544600000|2020-04-10 18:50:00|10158.8|10148.8|10156.8|10146.8|10158.8|10148.8|10156.8|10146.8|10
1586544900000|2020-04-10 18:55:00|10157.3|10147.3|10156.8|10146.8|10157.3|10147.3|10156.8|10146.8|12
1586545200000|2020-04-10 19:00:00|10155.3|10145.3|10154.8|10144.8|10156.8|10146.8|10154.8|10144.8|12
1586545500000|2020-04-10 19:05:00|10154.3|10144.3|10156.8|10146.8|10157.3|10147.3|10154.3|10144.3|1
1586545800000|2020-04-10 19:10:00|10157.3|10147.3|10156.8|10146.8|10157.8|10147.8|10156.3|10146.3|9
1586546100000|2020-04-10 19:15:00|10156.3|10146.3|10155.8|10145.8|10156.8|10146.8|10155.8|10145.8|13
1586546400000|2020-04-10 19:20:00|10156.3|10146.3|10156.3|10146.3|10156.3|10146.3|10156.3|10146.3|3
1586546700000|2020-04-10 19:25:00|10156.8|10146.8|10158.3|10148.3|10158.3|10148.3|10156.8|10146.8|6
1586547000000|2020-04-10 19:30:00|10157.3|10147.3|10157.8|10147.8|10158.3|10148.3|10156.8|10146.8|3
1586547300000|2020-04-10 19:35:00|10158.3|10148.3|10157.3|10147.3|10158.3|10148.3|10157.3|10147.3|6
1586547600000|2020-04-10 19:40:00|10157.8|10147.8|10158.3|10148.3|10158.3|10148.3|10157.3|10147.3|3
1586547900000|2020-04-10 19:45:00|10157.8|10147.8|10157.8|10147.8|10157.8|10147.8|10157.8|10147.8|3
1586548200000|2020-04-10 19:50:00|10157.3|10147.3|10157.3|10147.3|10157.8|10147.8|10157.3|10147.3|11
1586548500000|2020-04-10 19:55:00|10157.8|10147.8|10157.8|10147.8|10158.3|10148.3|10157.3|10147.3|6
1586548800000|2020-04-10 20:00:00|10158.3|10148.3|10158.3|10148.3|10158.8|10148.8|10157.8|10147.8|12
1586549100000|2020-04-10 20:05:00|10158.8|10148.8|10162.8|10152.8|10163.8|10153.8|10158.8|10148.8|52
1586549400000|2020-04-10 20:10:00|10163.3|10153.3|10162.8|10152.8|10164.3|10154.3|10162.3|10152.3|5
1586549700000|2020-04-10 20:15:00|10163.3|10153.3|10163.3|10153.3|10165.8|10155.8|10163.3|10153.3|20
1586550000000|2020-04-10 20:20:00|10163.8|10153.8|10166.3|10156.3|10166.3|10156.3|10163.8|10153.8|14
1586550300000|2020-04-10 20:25:00|10165.8|10155.8|10159.3|10149.3|10166.3|10156.3|10159.3|10149.3|69
1586550600000|2020-04-10 20:30:00|10160.8|10150.8|10154.8|10144.8|10162.3|10152.3|10153.3|10143.3|133
1586550900000|2020-04-10 20:35:00|10152.3|10142.3|10132.3|10122.3|10154.3|10144.3|10124.3|10114.3|645
1586551200000|2020-04-10 20:40:00|10132.8|10122.8|10127.8|10117.8|10135.3|10125.3|10120.3|10110.3|140
1586551500000|2020-04-10 20:45:00|10121.8|10111.8|10127.8|10117.8|10127.8|10117.8|10113.8|10103.8|234
1586551800000|2020-04-10 20:50:00|10128.3|10118.3|10130.3|10120.3|10133.3|10123.3|10127.3|10117.3|73
1586552100000|2020-04-10 20:55:00|10130.8|10120.8|10132.3|10122.3|10133.8|10123.8|10128.3|10118.3|45
1586728800000|2020-04-12 22:00:00|10153.2|10135.2|10096.5|10078.5|10164.8|10146.8|10093.6|10075.6|0
1586729100000|2020-04-12 22:05:00|10093.9|10075.9|10100.5|10082.5|10122.6|10104.6|10090.7|10072.7|0
1586729400000|2020-04-12 22:10:00|10100.8|10082.8|10046.7|10028.7|10104.1|10086.1|10044.9|10026.9|0
1586729700000|2020-04-12 22:15:00|10047|10029|9984.7|9966.7|10059.8|10041.8|9939.6|9921.6|0
1586730000000|2020-04-12 22:20:00|9985.1|9967.1|10008.7|9990.7|10012.7|9994.7|9972|9954|0
1586730300000|2020-04-12 22:25:00|10009.4|9991.4|9990.4|9972.4|10014.8|9996.8|9985|9967|0
1586730600000|2020-04-12 22:30:00|9990.8|9972.8|10015.1|9997.1|10022.4|10004.4|9979.2|9961.2|0
1586730900000|2020-04-12 22:35:00|10014.8|9996.8|10030.5|10012.5|10032.4|10014.4|10014.4|9996.4|0
1586731200000|2020-04-12 22:40:00|10030.2|10012.2|10022.8|10004.8|10030.9|10012.9|10017.8|9999.8|0
1586731500000|2020-04-12 22:45:00|10022.4|10004.4|10035.5|10017.5|10040.2|10022.2|10009.7|9991.7|0
1586731800000|2020-04-12 22:50:00|10034.8|10016.8|10021.7|10003.7|10035.1|10017.1|10017.7|9999.7|0
1586732100000|2020-04-12 22:55:00|10020.6|10002.6|10030.2|10012.2|10033.4|10015.4|10019.5|10001.5|0
1586732400000|2020-04-12 23:00:00|10028.7|10010.7|10040.5|10022.5|10040.8|10022.8|10028.4|10010.4|0
1586732700000|2020-04-12 23:05:00|10039.7|10021.7|10056.8|10038.8|10060.8|10042.8|10036.5|10018.5|0
1586733000000|2020-04-12 23:10:00|10056.4|10038.4|10052.1|10034.1|10061.9|10043.9|10048.2|10030.2|0
1586733300000|2020-04-12 23:15:00|10052.5|10034.5|10024.4|10006.4|10056.9|10038.9|10020.8|10002.8|0
1586733600000|2020-04-12 23:20:00|10024|10006|10032|10014|10033.9|10015.9|10024|10006|0
1586733900000|2020-04-12 23:25:00|10032.4|10014.4|10017.8|9999.8|10032.4|10014.4|10008.8|9990.8|0
1586734200000|2020-04-12 23:30:00|10020|10002|10007.6|9989.6|10022.2|10004.2|10007.3|9989.3|0
1586734500000|2020-04-12 23:35:00|10007.3|9989.3|10023.7|10005.7|10025.9|10007.9|10007.3|9989.3|0
1586734800000|2020-04-12 23:40:00|10024.8|10006.8|10015.4|9997.4|10030.3|10012.3|10012.8|9994.8|0
1586735100000|2020-04-12 23:45:00|10016.1|9998.1|10008.8|9990.8|10019|10001|9997.5|9979.5|0
1586735400000|2020-04-12 23:50:00|10008.1|9990.1|10016.4|9998.4|10017.9|9999.9|9999.3|9981.3|0
1586735700000|2020-04-12 23:55:00|10016|9998|10012|9994|10020.8|10002.8|10011.7|9993.7|0
1586736000000|2020-04-13 00:00:00|10012.4|9994.4|10028|10010|10030.9|10012.9|10008.4|9990.4|0
1586736300000|2020-04-13 00:05:00|10028.3|10010.3|10030.5|10012.5|10030.9|10012.9|10017|9999|0
1586736600000|2020-04-13 00:10:00|10030.9|10012.9|10011.9|9993.9|10030.9|10012.9|10009.3|9991.3|0
1586736900000|2020-04-13 00:15:00|10012.6|9994.6|10000.6|9982.6|10020.3|10002.3|9998.4|9980.4|0
1586737200000|2020-04-13 00:20:00|10001.3|9983.3|10010.6|9992.6|10011.7|9993.7|9998.8|9980.8|0
1586737500000|2020-04-13 00:25:00|10009.8|9991.8|10038.8|10020.8|10038.8|10020.8|10009.8|9991.8|0
1586737800000|2020-04-13 00:30:00|10039.5|10021.5|10038.2|10020.2|10040.6|10022.6|10014.9|9996.9|0
1586738100000|2020-04-13 00:35:00|10037.9|10019.9|10047.3|10029.3|10051.7|10033.7|10037.1|10019.1|0
1586738400000|2020-04-13 00:40:00|10048|10030|10059|10041|10061.9|10043.9|10041.8|10023.8|0
1586738700000|2020-04-13 00:45:00|10059.4|10041.4|10070.4|10062.4|10087.9|10079.9|10058.9|10041.4|4792
1586739000000|2020-04-13 00:50:00|10068.9|10060.9|10073.9|10065.9|10074.4|10066.4|10064.4|10056.4|1707
1586739300000|2020-04-13 00:55:00|10074.9|10066.9|10072.9|10064.9|10081.9|10073.9|10071.9|10063.9|1558
1586739600000|2020-04-13 01:00:00|10073.9|10065.9|10100.9|10092.9|10110.4|10102.4|10069.4|10061.4|5493
1586739900000|2020-04-13 01:05:00|10101.9|10093.9|10086.9|10078.9|10104.9|10096.9|10082.9|10074.9|3009
1586740200000|2020-04-13 01:10:00|10086.4|10078.4|10051.4|10043.4|10089.4|10081.4|10051.4|10043.4|4611
1586740500000|2020-04-13 01:15:00|10050.9|10042.9|10067.9|10059.9|10074.9|10066.9|10035.9|10027.9|5212
1586740800000|2020-04-13 01:20:00|10068.9|10060.9|10064.4|10056.4|10081.4|10073.4|10062.4|10054.4|2789
1586741100000|2020-04-13 01:25:00|10063.4|10055.4|10081.4|10073.4|10089.4|10081.4|10061.4|10053.4|2557
1586741400000|2020-04-13 01:30:00|10081.9|10073.9|10082.4|10074.4|10096.4|10088.4|10077.4|10069.4|2300
1586741700000|2020-04-13 01:35:00|10083.4|10075.4|10101.4|10093.4|10105.4|10097.4|10080.4|10072.4|2667
1586742000000|2020-04-13 01:40:00|10101.9|10093.9|10089.9|10081.9|10102.4|10094.4|10087.4|10079.4|1917
1586742300000|2020-04-13 01:45:00|10090.4|10082.4|10112.4|10104.4|10112.9|10104.9|10077.4|10069.4|3211
1586742600000|2020-04-13 01:50:00|10110.9|10102.9|10110.4|10102.4|10117.4|10109.4|10102.4|10094.4|2745
1586742900000|2020-04-13 01:55:00|10108.4|10100.4|10104.4|10096.4|10113.4|10105.4|10099.4|10091.4|1495
1586743200000|2020-04-13 02:00:00|10104.9|10096.9|10108.4|10100.4|10120.4|10112.4|10096.4|10088.4|2508
1586743500000|2020-04-13 02:05:00|10107.4|10099.4|10122.4|10114.4|10129.4|10121.4|10103.9|10095.9|2386
1586743800000|2020-04-13 02:10:00|10121.9|10113.9|10133.4|10125.4|10134.4|10126.4|10117.4|10109.4|2115
1586744100000|2020-04-13 02:15:00|10134.4|10126.4|10152.4|10144.4|10152.4|10144.4|10124.4|10116.4|3540
1586744400000|2020-04-13 02:20:00|10151.4|10143.4|10133.4|10125.4|10151.4|10143.4|10133.4|10125.4|1790
1586744700000|2020-04-13 02:25:00|10134.4|10126.4|10124.4|10116.4|10137.9|10129.9|10121.4|10113.4|1845
1586745000000|2020-04-13 02:30:00|10123.9|10115.9|10116.4|10108.4|10130.9|10122.9|10115.4|10107.4|1844
1586745300000|2020-04-13 02:35:00|10114.4|10106.4|10115.4|10107.4|10123.4|10115.4|10109.4|10101.4|1713
1586745600000|2020-04-13 02:40:00|10115.9|10107.9|10118.4|10110.4|10121.4|10113.4|10109.4|10101.4|1210
1586745900000|2020-04-13 02:45:00|10117.9|10109.9|10114.9|10106.9|10120.4|10112.4|10111.4|10103.4|963
1586746200000|2020-04-13 02:50:00|10115.4|10107.4|10119.4|10111.4|10126.4|10118.4|10115.4|10107.4|1023
1586746500000|2020-04-13 02:55:00|10120.4|10112.4|10120.4|10112.4|10124.4|10116.4|10115.4|10107.4|858
1586746800000|2020-04-13 03:00:00|10118.4|10110.4|10117.4|10109.4|10122.4|10114.4|10113.4|10105.4|1020
1586747100000|2020-04-13 03:05:00|10118.4|10110.4|10134.4|10126.4|10136.4|10128.4|10118.4|10110.4|1256
1586747400000|2020-04-13 03:10:00|10133.4|10125.4|10133.4|10125.4|10135.4|10127.4|10126.4|10118.4|931
1586747700000|2020-04-13 03:15:00|10134.4|10126.4|10128.4|10120.4|10135.4|10127.4|10126.4|10118.4|708
1586748000000|2020-04-13 03:20:00|10127.9|10119.9|10122.4|10114.4|10130.9|10122.9|10121.4|10113.4|877
1586748300000|2020-04-13 03:25:00|10122.9|10114.9|10117.4|10109.4|10125.4|10117.4|10114.9|10106.9|1006
1586748600000|2020-04-13 03:30:00|10116.4|10108.4|10097.4|10089.4|10116.9|10108.9|10097.4|10089.4|2477
1586748900000|2020-04-13 03:35:00|10098.4|10090.4|10098.4|10090.4|10104.4|10096.4|10095.9|10087.9|1009
1586749200000|2020-04-13 03:40:00|10097.4|10089.4|10083.9|10075.9|10097.9|10089.9|10079.4|10071.4|2371
1586749500000|2020-04-13 03:45:00|10084.4|10076.4|10095.4|10087.4|10095.4|10087.4|10081.4|10073.4|1288
1586749800000|2020-04-13 03:50:00|10094.9|10086.9|10095.4|10087.4|10100.4|10092.4|10089.4|10081.4|988
1586750100000|2020-04-13 03:55:00|10096.4|10088.4|10090.4|10082.4|10096.4|10088.4|10084.4|10076.4|807
1586750400000|2020-04-13 04:00:00|10091.4|10083.4|10079.9|10071.9|10092.9|10084.9|10075.4|10067.4|1711
1586750700000|2020-04-13 04:05:00|10080.9|10072.9|10085.9|10077.9|10088.4|10080.4|10078.4|10070.4|978
1586751000000|2020-04-13 04:10:00|10084.4|10076.4|10092.9|10084.9|10096.4|10088.4|10084.4|10076.4|1010
1586751300000|2020-04-13 04:15:00|10092.4|10084.4|10097.4|10089.4|10098.4|10090.4|10089.4|10081.4|824
1586751600000|2020-04-13 04:20:00|10097.9|10089.9|10082.4|10074.4|10097.9|10089.9|10081.4|10073.4|1069
1586751900000|2020-04-13 04:25:00|10081.9|10073.9|10089.9|10081.9|10090.4|10082.4|10080.4|10072.4|724
1586752200000|2020-04-13 04:30:00|10090.4|10082.4|10078.4|10070.4|10090.4|10082.4|10077.4|10069.4|838
1586752500000|2020-04-13 04:35:00|10079.9|10071.9|10086.4|10078.4|10091.4|10083.4|10077.4|10069.4|824
1586752800000|2020-04-13 04:40:00|10085.9|10077.9|10095.4|10087.4|10097.4|10089.4|10085.4|10077.4|734
1586753100000|2020-04-13 04:45:00|10094.4|10086.4|10099.4|10091.4|10103.4|10095.4|10093.4|10085.4|1294
1586753400000|2020-04-13 04:50:00|10098.4|10090.4|10098.4|10090.4|10103.4|10095.4|10095.4|10087.4|817
1586753700000|2020-04-13 04:55:00|10099.4|10091.4|10094.4|10086.4|10100.4|10092.4|10092.4|10084.4|685
1586754000000|2020-04-13 05:00:00|10093.9|10085.9|10098.4|10090.4|10103.4|10095.4|10092.4|10084.4|824
1586754300000|2020-04-13 05:05:00|10098.9|10090.9|10096.4|10088.4|10100.4|10092.4|10093.4|10085.4|682
1586754600000|2020-04-13 05:10:00|10097.4|10089.4|10095.4|10087.4|10098.9|10090.9|10090.9|10082.9|892
1586754900000|2020-04-13 05:15:00|10094.4|10086.4|10089.4|10081.4|10099.4|10091.4|10088.4|10080.4|791
1586755200000|2020-04-13 05:20:00|10089.9|10081.9|10087.4|10079.4|10090.4|10082.4|10082.4|10074.4|1142
1586755500000|2020-04-13 05:25:00|10086.4|10078.4|10076.4|10068.4|10088.4|10080.4|10072.4|10064.4|1656
1586755800000|2020-04-13 05:30:00|10075.9|10067.9|10071.4|10063.4|10076.4|10068.4|10064.4|10056.4|2148
1586756100000|2020-04-13 05:35:00|10070.9|10062.9|10069.4|10061.4|10074.9|10066.9|10066.4|10058.4|1145
1586756400000|2020-04-13 05:40:00|10069.9|10061.9|10078.4|10070.4|10088.9|10080.9|10068.4|10060.4|3468
1586756700000|2020-04-13 05:45:00|||||||||6
1586760300000|2020-04-13 06:45:00|10089.6|10071.6|10094.2|10076.2|10094.3|10076.3|10089.2|10071.2|0
1586760600000|2020-04-13 06:50:00|10094.3|10076.3|10088.3|10070.3|10094.3|10076.3|10088.3|10070.3|0
1586760900000|2020-04-13 06:55:00|10088.2|10070.2|10094.8|10076.8|10094.8|10076.8|10085.9|10067.9|0
1586761200000|2020-04-13 07:00:00|10086.4|10076.4|10077.4|10067.4|10089.9|10079.9|10077.4|10067.4|376
1586761500000|2020-04-13 07:05:00|10078.4|10068.4|10078.4|10068.4|10079.4|10069.4|10075.4|10065.4|213
1586761800000|2020-04-13 07:10:00|10079.4|10069.4|10082.4|10072.4|10084.4|10074.4|10079.4|10069.4|172
1586762100000|2020-04-13 07:15:00|10081.4|10071.4|10092.4|10082.4|10092.9|10082.9|10080.4|10070.4|216
1586762400000|2020-04-13 07:20:00|10093.4|10083.4|10093.4|10083.4|10097.9|10087.9|10093.4|10083.4|417
1586762700000|2020-04-13 07:25:00|10093.9|10083.9|10086.4|10076.4|10094.4|10084.4|10085.4|10075.4|167
1586763000000|2020-04-13 07:30:00|10087.4|10077.4|10086.9|10076.9|10089.4|10079.4|10082.9|10072.9|186
1586763300000|2020-04-13 07:35:00|10086.4|10076.4|10088.4|10078.4|10092.4|10082.4|10086.4|10076.4|146
1586763600000|2020-04-13 07:40:00|10087.4|10077.4|10077.4|10067.4|10087.9|10077.9|10076.4|10066.4|241
1586763900000|2020-04-13 07:45:00|10076.4|10066.4|10080.4|10070.4|10081.4|10071.4|10076.4|10066.4|134
1586764200000|2020-04-13 07:50:00|10079.4|10069.4|10074.4|10064.4|10081.4|10071.4|10074.4|10064.4|156
1586764500000|2020-04-13 07:55:00|10075.4|10065.4|10079.9|10069.9|10081.4|10071.4|10075.4|10065.4|82
1586764800000|2020-04-13 08:00:00|10079.4|10069.4|10082.4|10072.4|10084.4|10074.4|10078.9|10068.9|143
1586765100000|2020-04-13 08:05:00|10081.9|10071.9|10081.4|10071.4|10084.4|10074.4|10081.4|10071.4|73
1586765400000|2020-04-13 08:10:00|10080.4|10070.4|10082.4|10072.4|10083.4|10073.4|10078.4|10068.4|123
1586765700000|2020-04-13 08:15:00|10083.4|10073.4|10084.4|10074.4|10087.4|10077.4|10081.4|10071.4|110
1586766000000|2020-04-13 08:20:00|10083.4|10073.4|10086.4|10076.4|10088.4|10078.4|10083.4|10073.4|128
1586766300000|2020-04-13 08:25:00|10087.4|10077.4|10083.4|10073.4|10087.4|10077.4|10082.4|10072.4|89
1586766600000|2020-04-13 08:30:00|10082.9|10072.9|10086.4|10076.4|10087.4|10077.4|10082.4|10072.4|131
1586766900000|2020-04-13 08:35:00|10087.4|10077.4|10087.4|10077.4|10090.4|10080.4|10086.9|10076.9|143
1586767200000|2020-04-13 08:40:00|10086.9|10076.9|10084.9|10074.9|10088.4|10078.4|10082.4|10072.4|60
1586767500000|2020-04-13 08:45:00|10084.4|10074.4|10084.4|10074.4|10084.4|10074.4|10081.4|10071.4|53
1586767800000|2020-04-13 08:50:00|10083.9|10073.9|10087.9|10077.9|10087.9|10077.9|10081.4|10071.4|68
1586768100000|2020-04-13 08:55:00|10088.4|10078.4|10089.4|10079.4|10089.4|10079.4|10084.4|10074.4|75
1586768400000|2020-04-13 09:00:00|10088.4|10078.4|10091.4|10081.4|10094.4|10084.4|10088.4|10078.4|236
1586768700000|2020-04-13 09:05:00|10090.4|10080.4|10092.4|10082.4|10092.4|10082.4|10089.4|10079.4|76
1586769000000|2020-04-13 09:10:00|10093.4|10083.4|10093.4|10083.4|10094.4|10084.4|10090.4|10080.4|76
1586769300000|2020-04-13 09:15:00|10094.4|10084.4|10090.4|10080.4|10094.4|10084.4|10089.4|10079.4|74
1586769600000|2020-04-13 09:20:00|10089.9|10079.9|10090.4|10080.4|10091.4|10081.4|10088.4|10078.4|96
1586769900000|2020-04-13 09:25:00|10090.9|10080.9|10090.4|10080.4|10093.4|10083.4|10088.4|10078.4|140
1586770200000|2020-04-13 09:30:00|10089.4|10079.4|10089.4|10079.4|10090.4|10080.4|10088.4|10078.4|74
1586770500000|2020-04-13 09:35:00|10090.4|10080.4|10089.4|10079.4|10090.4|10080.4|10088.4|10078.4|28
1586770800000|2020-04-13 09:40:00|10090.4|10080.4|10088.4|10078.4|10090.4|10080.4|10087.9|10077.9|35
1586771100000|2020-04-13 09:45:00|10089.4|10079.4|10091.4|10081.4|10091.4|10081.4|10087.9|10077.9|53
1586771400000|2020-04-13 09:50:00|10091.9|10081.9|10093.4|10083.4|10093.4|10083.4|10090.9|10080.9|106
1586771700000|2020-04-13 09:55:00|10092.9|10082.9|10092.4|10082.4|10093.4|10083.4|10089.9|10079.9|42
1586772000000|2020-04-13 10:00:00|10093.4|10083.4|10095.4|10085.4|10096.4|10086.4|10093.4|10083.4|129
1586772300000|2020-04-13 10:05:00|10094.9|10084.9|10093.4|10083.4|10095.4|10085.4|10091.4|10081.4|63
1586772600000|2020-04-13 10:10:00|10092.4|10082.4|10087.4|10077.4|10093.4|10083.4|10086.4|10076.4|140
1586772900000|2020-04-13 10:15:00|10086.4|10076.4|10088.9|10078.9|10090.4|10080.4|10086.4|10076.4|73
1586773200000|2020-04-13 10:20:00|10087.9|10077.9|10091.4|10081.4|10091.4|10081.4|10087.4|10077.4|54
1586773500000|2020-04-13 10:25:00|10090.9|10080.9|10090.4|10080.4|10092.4|10082.4|10090.4|10080.4|26
1586773800000|2020-04-13 10:30:00|10091.4|10081.4|10091.4|10081.4|10093.4|10083.4|10090.4|10080.4|54
1586774100000|2020-04-13 10:35:00|10091.9|10081.9|10095.4|10085.4|10098.9|10088.9|10091.9|10081.9|160
1586774400000|2020-04-13 10:40:00|10094.4|10084.4|10099.4|10089.4|10100.4|10090.4|10094.4|10084.4|109
1586774700000|2020-04-13 10:45:00|10098.4|10088.4|10102.4|10092.4|10105.9|10095.9|10098.4|10088.4|413
1586775000000|2020-04-13 10:50:00|10101.4|10091.4|10099.4|10089.4|10103.4|10093.4|10099.4|10089.4|122
1586775300000|2020-04-13 10:55:00|10098.4|10088.4|10099.9|10089.9|10100.4|10090.4|10098.4|10088.4|108
1586775600000|2020-04-13 11:00:00|10099.4|10089.4|10104.4|10094.4|10106.9|10096.9|10099.4|10089.4|185
1586775900000|2020-04-13 11:05:00|10103.9|10093.9|10106.4|10096.4|10108.4|10098.4|10103.9|10093.9|163
1586776200000|2020-04-13 11:10:00|10106.9|10096.9|10104.4|10094.4|10107.4|10097.4|10103.4|10093.4|96
1586776500000|2020-04-13 11:15:00|10105.4|10095.4|10110.4|10100.4|10110.4|10100.4|10103.4|10093.4|127
1586776800000|2020-04-13 11:20:00|10110.9|10100.9|10114.4|10104.4|10114.4|10104.4|10110.4|10100.4|189
1586777100000|2020-04-13 11:25:00|10112.9|10102.9|10112.9|10102.9|10113.4|10103.4|10110.4|10100.4|143
1586777400000|2020-04-13 11:30:00|10113.4|10103.4|10116.9|10106.9|10119.4|10109.4|10112.9|10102.9|317
1586777700000|2020-04-13 11:35:00|10117.4|10107.4|10116.4|10106.4|10118.4|10108.4|10115.4|10105.4|108
1586778000000|2020-04-13 11:40:00|10116.9|10106.9|10108.4|10098.4|10117.4|10107.4|10108.4|10098.4|229
1586778300000|2020-04-13 11:45:00|10108.9|10098.9|10109.4|10099.4|10113.9|10103.9|10108.4|10098.4|132
1586778600000|2020-04-13 11:50:00|10110.4|10100.4|10118.4|10108.4|10118.9|10108.9|10110.4|10100.4|170
1586778900000|2020-04-13 11:55:00|10119.4|10109.4|10116.4|10106.4|10119.4|10109.4|10115.4|10105.4|195
1586779200000|2020-04-13 12:00:00|10116.9|10106.9|10115.4|10105.4|10118.4|10108.4|10111.9|10101.9|183
1586779500000|2020-04-13 12:05:00|10114.9|10104.9|10128.9|10118.9|10129.4|10119.4|10114.9|10104.9|416
1586779800000|2020-04-13 12:10:00|10128.4|10118.4|10124.4|10114.4|10128.9|10118.9|10124.4|10114.4|148
1586780100000|2020-04-13 12:15:00|10125.4|10115.4|10121.4|10111.4|10129.4|10119.4|10120.4|10110.4|248
1586780400000|2020-04-13 12:20:00|10120.9|10110.9|10119.4|10109.4|10122.4|10112.4|10112.4|10102.4|386
1586780700000|2020-04-13 12:25:00|10118.9|10108.9|10117.4|10107.4|10122.4|10112.4|10114.4|10104.4|133
1586781000000|2020-04-13 12:30:00|10118.4|10108.4|10120.9|10110.9|10123.4|10113.4|10115.4|10105.4|165
1586781300000|2020-04-13 12:35:00|10121.4|10111.4|10120.4|10110.4|10121.4|10111.4|10117.4|10107.4|48
1586781600000|2020-04-13 12:40:00|10119.9|10109.9|10114.4|10104.4|10120.4|10110.4|10111.4|10101.4|211
1586781900000|2020-04-13 12:45:00|10115.4|10105.4|10122.4|10112.4|10123.4|10113.4|10115.4|10105.4|154
1586782200000|2020-04-13 12:50:00|10120.9|10110.9|10122.4|10112.4|10128.4|10118.4|10120.4|10110.4|198
1586782500000|2020-04-13 12:55:00|10121.9|10111.9|10120.4|10110.4|10122.4|10112.4|10116.4|10106.4|144
1586782800000|2020-04-13 13:00:00|10120.9|10110.9|10122.9|10112.9|10124.4|10114.4|10120.4|10110.4|89
1586783100000|2020-04-13 13:05:00|10123.4|10113.4|10118.4|10108.4|10124.9|10114.9|10117.9|10107.9|140
1586783400000|2020-04-13 13:10:00|10119.4|10109.4|10121.4|10111.4|10122.9|10112.9|10119.4|10109.4|149
1586783700000|2020-04-13 13:15:00|10121.9|10111.9|10124.4|10114.4|10125.4|10115.4|10118.4|10108.4|204
1586784000000|2020-04-13 13:20:00|10123.4|10113.4|10123.4|10113.4|10127.9|10117.9|10123.4|10113.4|187
1586784300000|2020-04-13 13:25:00|10122.4|10112.4|10113.4|10103.4|10123.4|10113.4|10113.4|10103.4|250
1586784600000|2020-04-13 13:30:00|10113.9|10103.9|10102.4|10092.4|10116.9|10106.9|10099.4|10089.4|1108
1586784900000|2020-04-13 13:35:00|10101.4|10091.4|10110.4|10100.4|10112.9|10102.9|10098.4|10088.4|842
1586785200000|2020-04-13 13:40:00|10111.4|10101.4|10096.9|10086.9|10111.4|10101.4|10093.4|10083.4|694
1586785500000|2020-04-13 13:45:00|10097.4|10087.4|10093.4|10083.4|10100.4|10090.4|10086.4|10076.4|947
1586785800000|2020-04-13 13:50:00|10092.4|10082.4|10092.4|10082.4|10100.4|10090.4|10091.4|10081.4|472
1586786100000|2020-04-13 13:55:00|10092.9|10082.9|10090.4|10080.4|10101.4|10091.4|10088.4|10078.4|504
1586786400000|2020-04-13 14:00:00|10091.4|10081.4|10100.4|10090.4|10101.9|10091.9|10089.4|10079.4|350
1586786700000|2020-04-13 14:05:00|10099.4|10089.4|10102.4|10092.4|10106.4|10096.4|10096.4|10086.4|379
1586787000000|2020-04-13 14:10:00|10101.9|10091.9|10100.9|10090.9|10105.4|10095.4|10097.4|10087.4|253
1586787300000|2020-04-13 14:15:00|10100.4|10090.4|10089.9|10079.9|10100.4|10090.4|10087.4|10077.4|517
1586787600000|2020-04-13 14:20:00|10090.4|10080.4|10083.9|10073.9|10094.4|10084.4|10082.4|10072.4|702
1586787900000|2020-04-13 14:25:00|10083.4|10073.4|10090.9|10080.9|10092.4|10082.4|10082.4|10072.4|314
1586788200000|2020-04-13 14:30:00|10090.4|10080.4|10093.9|10083.9|10096.4|10086.4|10086.4|10076.4|345
1586788500000|2020-04-13 14:35:00|10094.4|10084.4|10085.4|10075.4|10096.4|10086.4|10083.4|10073.4|477
1586788800000|2020-04-13 14:40:00|10084.9|10074.9|10085.4|10075.4|10088.9|10078.9|10081.9|10071.9|487
1586789100000|2020-04-13 14:45:00|10085.9|10075.9|10085.4|10075.4|10092.4|10082.4|10085.4|10075.4|291
1586789400000|2020-04-13 14:50:00|10086.4|10076.4|10083.4|10073.4|10090.4|10080.4|10081.4|10071.4|374
1586789700000|2020-04-13 14:55:00|10083.9|10073.9|10090.9|10080.9|10091.4|10081.4|10083.4|10073.4|240
1586790000000|2020-04-13 15:00:00|10090.4|10080.4|10088.4|10078.4|10092.4|10082.4|10085.4|10075.4|219
1586790300000|2020-04-13 15:05:00|10087.4|10077.4|10079.4|10069.4|10087.9|10077.9|10075.9|10065.9|543
1586790600000|2020-04-13 15:10:00|10080.4|10070.4|10085.9|10075.9|10086.4|10076.4|10079.4|10069.4|230
1586790900000|2020-04-13 15:15:00|10086.4|10076.4|10089.9|10079.9|10091.4|10081.4|10085.9|10075.9|282
1586791200000|2020-04-13 15:20:00|10090.4|10080.4|10095.4|10085.4|10096.4|10086.4|10087.4|10077.4|342
1586791500000|2020-04-13 15:25:00|10094.4|10084.4|10098.4|10088.4|10100.4|10090.4|10094.4|10084.4|283
1586791800000|2020-04-13 15:30:00|10098.9|10088.9|10096.4|10086.4|10098.9|10088.9|10091.4|10081.4|222
1586792100000|2020-04-13 15:35:00|10095.4|10085.4|10094.4|10084.4|10098.9|10088.9|10093.9|10083.9|86
1586792400000|2020-04-13 15:40:00|10094.9|10084.9|10091.4|10081.4|10094.9|10084.9|10088.4|10078.4|222
1586792700000|2020-04-13 15:45:00|10090.9|10080.9|10101.4|10091.4|10102.4|10092.4|10090.9|10080.9|229
1586793000000|2020-04-13 15:50:00|10101.9|10091.9|10101.9|10091.9|10102.4|10092.4|10097.4|10087.4|134
1586793300000|2020-04-13 15:55:00|10101.4|10091.4|10098.9|10088.9|10104.4|10094.4|10098.4|10088.4|251
1586793600000|2020-04-13 16:00:00|10098.4|10088.4|10106.4|10096.4|10106.4|10096.4|10096.4|10086.4|241
1586793900000|2020-04-13 16:05:00|10105.9|10095.9|10107.4|10097.4|10110.4|10100.4|10105.9|10095.9|331
1586794200000|2020-04-13 16:10:00|10107.9|10097.9|10114.4|10104.4|10114.4|10104.4|10107.4|10097.4|201
1586794500000|2020-04-13 16:15:00|10113.9|10103.9|10109.4|10099.4|10114.9|10104.9|10108.4|10098.4|172
1586794800000|2020-04-13 16:20:00|10110.4|10100.4|10107.4|10097.4|10110.4|10100.4|10104.4|10094.4|163
1586795100000|2020-04-13 16:25:00|10107.9|10097.9|10101.4|10091.4|10109.9|10099.9|10101.4|10091.4|115
1586795400000|2020-04-13 16:30:00|10100.4|10090.4|10096.4|10086.4|10100.4|10090.4|10096.4|10086.4|208
1586795700000|2020-04-13 16:35:00|10097.4|10087.4|10094.4|10084.4|10097.4|10087.4|10091.4|10081.4|202
1586796000000|2020-04-13 16:40:00|10094.9|10084.9|10097.4|10087.4|10098.4|10088.4|10093.9|10083.9|113
1586796300000|2020-04-13 16:45:00|10096.4|10086.4|10097.4|10087.4|10099.9|10089.9|10095.9|10085.9|70
1586796600000|2020-04-13 16:50:00|10096.4|10086.4|10085.9|10075.9|10096.4|10086.4|10085.9|10075.9|234
1586796900000|2020-04-13 16:55:00|10086.4|10076.4|10087.9|10077.9|10088.9|10078.9|10085.4|10075.4|156
1586797200000|2020-04-13 17:00:00|10088.4|10078.4|10087.4|10077.4|10088.9|10078.9|10084.4|10074.4|134
1586797500000|2020-04-13 17:05:00|10088.4|10078.4|10092.9|10082.9|10092.9|10082.9|10085.9|10075.9|85
1586797800000|2020-04-13 17:10:00|10093.4|10083.4|10087.4|10077.4|10093.4|10083.4|10085.4|10075.4|94
1586798100000|2020-04-13 17:15:00|10087.9|10077.9|10088.4|10078.4|10088.4|10078.4|10083.4|10073.4|111
1586798400000|2020-04-13 17:20:00|10087.9|10077.9|10088.4|10078.4|10089.4|10079.4|10086.4|10076.4|58
1586798700000|2020-04-13 17:25:00|10089.4|10079.4|10091.4|10081.4|10093.4|10083.4|10087.4|10077.4|91
1586799000000|2020-04-13 17:30:00|10090.9|10080.9|10093.4|10083.4|10094.4|10084.4|10088.9|10078.9|116
1586799300000|2020-04-13 17:35:00|10092.4|10082.4|10097.4|10087.4|10097.4|10087.4|10091.4|10081.4|100
1586799600000|2020-04-13 17:40:00|10096.4|10086.4|10102.4|10092.4|10104.4|10094.4|10096.4|10086.4|121
1586799900000|2020-04-13 17:45:00|10103.4|10093.4|10098.4|10088.4|10105.4|10095.4|10098.4|10088.4|95
1586800200000|2020-04-13 17:50:00|10099.4|10089.4|10106.4|10096.4|10106.4|10096.4|10098.9|10088.9|152
1586800500000|2020-04-13 17:55:00|10105.9|10095.9|10096.9|10086.9|10108.4|10098.4|10095.9|10085.9|176
1586800800000|2020-04-13 18:00:00|10097.4|10087.4|10102.9|10092.9|10105.4|10095.4|10097.4|10087.4|79
1586801100000|2020-04-13 18:05:00|10103.9|10093.9|10100.9|10090.9|10108.9|10098.9|10098.9|10088.9|99
1586801400000|2020-04-13 18:10:00|10101.4|10091.4|10094.9|10084.9|10101.9|10091.9|10094.4|10084.4|74
1586801700000|2020-04-13 18:15:00|10095.4|10085.4|10100.4|10090.4|10100.9|10090.9|10094.4|10084.4|45
1586802000000|2020-04-13 18:20:00|10099.9|10089.9|10096.9|10086.9|10099.9|10089.9|10094.4|10084.4|25
1586802300000|2020-04-13 18:25:00|10097.4|10087.4|10098.9|10088.9|10099.4|10089.4|10092.4|10082.4|46
1586802600000|2020-04-13 18:30:00|10099.4|10089.4|10103.9|10093.9|10104.4|10094.4|10097.9|10087.9|56
1586802900000|2020-04-13 18:35:00|10103.4|10093.4|10099.4|10089.4|10103.4|10093.4|10097.9|10087.9|37
1586803200000|2020-04-13 18:40:00|10099.9|10089.9|10101.4|10091.4|10102.9|10092.9|10097.4|10087.4|51
1586803500000|2020-04-13 18:45:00|10100.4|10090.4|10107.9|10097.9|10111.4|10101.4|10100.4|10090.4|197
1586803800000|2020-04-13 18:50:00|10108.4|10098.4|10109.9|10099.9|10110.4|10100.4|10107.4|10097.4|58
1586804100000|2020-04-13 18:55:00|10110.4|10100.4|10110.9|10100.9|10112.4|10102.4|10108.4|10098.4|81
1586804400000|2020-04-13 19:00:00|10110.4|10100.4|10107.9|10097.9|10113.4|10103.4|10104.9|10094.9|94
1586804700000|2020-04-13 19:05:00|10107.4|10097.4|10105.9|10095.9|10111.4|10101.4|10103.4|10093.4|39
1586805000000|2020-04-13 19:10:00|10104.9|10094.9|10106.4|10096.4|10110.4|10100.4|10103.9|10093.9|17
1586805300000|2020-04-13 19:15:00|10106.9|10096.9|10113.4|10103.4|10113.4|10103.4|10103.4|10093.4|92
1586805600000|2020-04-13 19:20:00|10112.9|10102.9|10117.9|10107.9|10121.9|10111.9|10112.9|10102.9|306
1586805900000|2020-04-13 19:25:00|10117.4|10107.4|10119.4|10109.4|10119.4|10109.4|10116.4|10106.4|59
1586806200000|2020-04-13 19:30:00|10118.9|10108.9|10124.4|10114.4|10124.4|10114.4|10117.4|10107.4|227
1586806500000|2020-04-13 19:35:00|10123.9|10113.9|10123.9|10113.9|10125.4|10115.4|10119.9|10109.9|168
1586806800000|2020-04-13 19:40:00|10124.4|10114.4|10124.4|10114.4|10124.9|10114.9|10120.4|10110.4|64
1586807100000|2020-04-13 19:45:00|10123.4|10113.4|10122.4|10112.4|10123.9|10113.9|10117.4|10107.4|90
1586807400000|2020-04-13 19:50:00|10120.4|10110.4|10118.9|10108.9|10121.9|10111.9|10110.9|10100.9|237
1586807700000|2020-04-13 19:55:00|10119.4|10109.4|10110.9|10100.9|10119.4|10109.4|10109.9|10099.9|91
1586808000000|2020-04-13 20:00:00|10111.4|10101.4|10115.4|10105.4|10116.9|10106.9|10111.4|10101.4|56
1586808300000|2020-04-13 20:05:00|10113.4|10103.4|10114.4|10104.4|10115.4|10105.4|10112.9|10102.9|36
1586808600000|2020-04-13 20:10:00|10113.9|10103.9|10122.9|10112.9|10122.9|10112.9|10113.9|10103.9|65
1586808900000|2020-04-13 20:15:00|10122.4|10112.4|10121.4|10111.4|10122.9|10112.9|10120.4|10110.4|34
1586809200000|2020-04-13 20:20:00|10122.4|10112.4|10124.4|10114.4|10124.4|10114.4|10121.9|10111.9|25
1586809500000|2020-04-13 20:25:00|10123.9|10113.9|10121.9|10111.9|10125.4|10115.4|10121.9|10111.9|66
1586809800000|2020-04-13 20:30:00|10121.4|10111.4|10118.4|10108.4|10121.9|10111.9|10118.4|10108.4|43
1586810100000|2020-04-13 20:35:00|10119.4|10109.4|10118.9|10108.9|10119.4|10109.4|10118.4|10108.4|18
1586810400000|2020-04-13 20:40:00|10118.4|10108.4|10120.9|10110.9|10121.4|10111.4|10118.4|10108.4|52
1586810700000|2020-04-13 20:45:00|10121.4|10111.4|10122.4|10112.4|10122.9|10112.9|10120.4|10110.4|32
1586811000000|2020-04-13 20:50:00|10122.9|10112.9|10126.4|10116.4|10128.4|10118.4|10122.4|10112.4|105
1586811300000|2020-04-13 20:55:00|10125.9|10115.9|10123.4|10113.4|10125.9|10115.9|10123.4|10113.4|59
1586811600000|2020-04-13 21:00:00|10130.4|10112.4|10129.8|10111.8|10130.6|10112.6|10128.6|10110.6|0
1586811900000|2020-04-13 21:05:00|10129.6|10111.6|10129.8|10111.8|10130|10112|10128.7|10110.7|0
1586812200000|2020-04-13 21:10:00|10130|10112|10130.4|10112.4|10130.4|10112.4|10129.8|10111.8|0
1586812500000|2020-04-13 21:15:00|10130.2|10112.2|10128.6|10110.6|10130.3|10112.3|10128.6|10110.6|0
1586812800000|2020-04-13 21:20:00|10129|10111|10129.1|10111.1|10129.1|10111.1|10128.8|10110.8|0
1586813100000|2020-04-13 21:25:00|10128.6|10110.6|10128.2|10110.2|10128.8|10110.8|10127.6|10109.6|0
1586813400000|2020-04-13 21:30:00|10128.4|10110.4|10128.8|10110.8|10129|10111|10125.4|10107.4|0
1586813700000|2020-04-13 21:35:00|10129|10111|10129.5|10111.5|10129.7|10111.7|10128.9|10110.9|0
1586814000000|2020-04-13 21:40:00|10129.1|10111.1|10129.7|10111.7|10130.1|10112.1|10129.1|10111.1|0
1586814300000|2020-04-13 21:45:00|10129.5|10111.5|10130.3|10112.3|10130.4|10112.4|10128.2|10110.2|0
1586814600000|2020-04-13 21:50:00|10131.9|10113.9|10133.1|10115.1|10134.1|10116.1|10131.2|10113.2|0
1586814900000|2020-04-13 21:55:00|10133.3|10115.3|10132.9|10114.9|10135.2|10117.2|10132.7|10114.7|0
1586815200000|2020-04-13 22:00:00|10131.4|10113.4|10133.7|10115.7|10145.8|10127.8|10128.6|10110.6|0
1586815500000|2020-04-13 22:05:00|10135.2|10117.2|10149.4|10131.4|10150.1|10132.1|10131.5|10113.5|0
1586815800000|2020-04-13 22:10:00|10149|10131|10132.5|10114.5|10150.8|10132.8|10131|10113|0
1586816100000|2020-04-13 22:15:00|10132.1|10114.1|10135.8|10117.8|10141.3|10123.3|10125.9|10107.9|0
1586816400000|2020-04-13 22:20:00|10136.2|10118.2|10139.8|10121.8|10149.4|10131.4|10135.4|10117.4|0
1586816700000|2020-04-13 22:25:00|10139.1|10121.1|10142|10124|10145.7|10127.7|10135.4|10117.4|0
1586817000000|2020-04-13 22:30:00|10142.8|10124.8|10152.3|10134.3|10153.8|10135.8|10139.1|10121.1|0
1586817300000|2020-04-13 22:35:00|10153.8|10135.8|10156.3|10138.3|10156.7|10138.7|10148.6|10130.6|0
1586817600000|2020-04-13 22:40:00|10156.7|10138.7|10154.5|10136.5|10160.4|10142.4|10153.8|10135.8|0
1586817900000|2020-04-13 22:45:00|10154.9|10136.9|10159.6|10141.6|10159.6|10141.6|10150.5|10132.5|0
1586818200000|2020-04-13 22:50:00|10158.9|10140.9|10159|10141|10160.5|10142.5|10155.4|10137.4|0
1586818500000|2020-04-13 22:55:00|10158.7|10140.7|10151|10133|10159.1|10141.1|10150.3|10132.3|0
1586818800000|2020-04-13 23:00:00|10150.6|10132.6|10153.6|10135.6|10154.7|10136.7|10148.8|10130.8|0
1586819100000|2020-04-13 23:05:00|10153.2|10135.2|10147.4|10129.4|10154.7|10136.7|10147.4|10129.4|0
1586819400000|2020-04-13 23:10:00|10147.7|10129.7|10148.1|10130.1|10152.5|10134.5|10147.4|10129.4|0
1586819700000|2020-04-13 23:15:00|10148.4|10130.4|10152.1|10134.1|10154|10136|10147.4|10129.4|0
1586820000000|2020-04-13 23:20:00|10152.8|10134.8|10153.9|10135.9|10154.6|10136.6|10151|10133|0
1586820300000|2020-04-13 23:25:00|10153.5|10135.5|10150.2|10132.2|10153.9|10135.9|10148.8|10130.8|0
1586820600000|2020-04-13 23:30:00|10151|10133|10148|10130|10151.7|10133.7|10145.8|10127.8|0
1586820900000|2020-04-13 23:35:00|10147.6|10129.6|10148|10130|10149.5|10131.5|10147.3|10129.3|0
1586821200000|2020-04-13 23:40:00|10147.3|10129.3|10146.6|10128.6|10149.5|10131.5|10145.8|10127.8|0
1586821500000|2020-04-13 23:45:00|10146.2|10128.2|10146.6|10128.6|10146.6|10128.6|10140.7|10122.7|0
1586821800000|2020-04-13 23:50:00|10146.9|10128.9|10148.8|10130.8|10148.8|10130.8|10144|10126|0
1586822100000|2020-04-13 23:55:00|10148.4|10130.4|10151.7|10133.7|10151.7|10133.7|10145.8|10127.8|0
1586822400000|2020-04-14 00:00:00|10151|10133|10142.9|10124.9|10151|10133|10138.1|10120.1|0
1586822700000|2020-04-14 00:05:00|10143.6|10125.6|10121.4|10103.4|10146.6|10128.6|10121.4|10103.4|0
1586823000000|2020-04-14 00:10:00|10122.1|10104.1|10119.5|10101.5|10128|10110|10118.5|10100.5|0
1586823300000|2020-04-14 00:15:00|10119.9|10101.9|10108.6|10090.6|10126.5|10108.5|10108.3|10090.3|0
1586823600000|2020-04-14 00:20:00|10108.4|10090.4|10098.7|10080.7|10109.7|10091.7|10097.2|10079.2|0
1586823900000|2020-04-14 00:25:00|10098.5|10080.5|10091.6|10073.6|10103|10085|10090.9|10072.9|0
1586824200000|2020-04-14 00:30:00|10090.9|10072.9|10116.8|10098.8|10117|10099|10087.9|10069.9|0
1586824500000|2020-04-14 00:35:00|10115.9|10097.9|10135.3|10117.3|10143.1|10125.1|10115.5|10097.5|0
1586824800000|2020-04-14 00:40:00|10135.5|10117.5|10148.3|10130.3|10150.8|10132.8|10132.8|10114.8|0
1586825100000|2020-04-14 00:45:00|10163.5|10155.5|10152.5|10144.5|10169|10161|10139.5|10131.5|3773
1586825400000|2020-04-14 00:50:00|10152|10144|10150.5|10142.5|10156.5|10148.5|10146.5|10138.5|1398
1586825700000|2020-04-14 00:55:00|10149.5|10141.5|10150.5|10142.5|10155.5|10147.5|10133.5|10125.5|2347
1586826000000|2020-04-14 01:00:00|10149.5|10141.5|10148.5|10140.5|10160.5|10152.5|10130|10122|3859
1586826300000|2020-04-14 01:05:00|10149|10141|10184.5|10176.5|10185.5|10177.5|10144.5|10136.5|5650
1586826600000|2020-04-14 01:10:00|10185.5|10177.5|10223.5|10215.5|10226|10218|10185|10177|6330
1586826900000|2020-04-14 01:15:00|10224.5|10216.5|10244.5|10236.5|10245|10237|10214.5|10206.5|6029
1586827200000|2020-04-14 01:20:00|10245.5|10237.5|10246.5|10238.5|10256.5|10248.5|10242.5|10234.5|3825
1586827500000|2020-04-14 01:25:00|10247.5|10239.5|10247.5|10239.5|10265|10257|10242.5|10234.5|3838
1586827800000|2020-04-14 01:30:00|10248.5|10240.5|10274.5|10266.5|10278.5|10270.5|10242.5|10234.5|3859
1586828100000|2020-04-14 01:35:00|10275|10267|10270.5|10262.5|10281.5|10273.5|10265|10257|3093
1586828400000|2020-04-14 01:40:00|10270|10262|10260.5|10252.5|10276.5|10268.5|10259.5|10251.5|2470
1586828700000|2020-04-14 01:45:00|10259.5|10251.5|10257.5|10249.5|10266.5|10258.5|10244.5|10236.5|3576
1586829000000|2020-04-14 01:50:00|10259|10251|10297.5|10289.5|10298|10290|10257.5|10249.5|4347
1586829300000|2020-04-14 01:55:00|10297|10289|10291|10283|10298|10290|10289|10281|3217
1586829600000|2020-04-14 02:00:00|10291.5|10283.5|10289.5|10281.5|10304|10296|10287.5|10279.5|2805
1586829900000|2020-04-14 02:05:00|10290.5|10282.5|10291|10283|10301.5|10293.5|10285.5|10277.5|1924
1586830200000|2020-04-14 02:10:00|10291.5|10283.5|10297.5|10289.5|10302.5|10294.5|10285.5|10277.5|1415
1586830500000|2020-04-14 02:15:00|10298|10290|10298.5|10290.5|10315|10307|10296|10288|3194
1586830800000|2020-04-14 02:20:00|10297.5|10289.5|10301.5|10293.5|10305.5|10297.5|10296.5|10288.5|852
1586831100000|2020-04-14 02:25:00|10300.5|10292.5|10305.5|10297.5|10318.5|10310.5|10296.5|10288.5|1785
1586831400000|2020-04-14 02:30:00|10307.5|10299.5|10307.5|10299.5|10316.5|10308.5|10302.5|10294.5|1586
1586831700000|2020-04-14 02:35:00|10308|10300|10317|10309|10317.5|10309.5|10307.5|10299.5|1259
1586832000000|2020-04-14 02:40:00|10317.5|10309.5|10303|10295|10319.5|10311.5|10301.5|10293.5|1708
1586832300000|2020-04-14 02:45:00|10304.5|10296.5|10294.5|10286.5|10306|10298|10290|10282|1610
1586832600000|2020-04-14 02:50:00|10295.5|10287.5|10298.5|10290.5|10306.5|10298.5|10293.5|10285.5|874
1586832900000|2020-04-14 02:55:00|10298|10290|10303.5|10295.5|10306|10298|10295.5|10287.5|727
1586833200000|2020-04-14 03:00:00|10302.5|10294.5|10303.5|10295.5|10303.5|10295.5|10295.5|10287.5|592
1586833500000|2020-04-14 03:05:00|10303|10295|10310.5|10302.5|10311.5|10303.5|10302.5|10294.5|804
1586833800000|2020-04-14 03:10:00|10311.5|10303.5|10311.5|10303.5|10320.5|10312.5|10310.5|10302.5|1298
1586834100000|2020-04-14 03:15:00|10312.5|10304.5|10310|10302|10316.5|10308.5|10306.5|10298.5|715
1586834400000|2020-04-14 03:20:00|10310.5|10302.5|10314.5|10306.5|10314.5|10306.5|10308.5|10300.5|409
1586834700000|2020-04-14 03:25:00|10315.5|10307.5|10313|10305|10315.5|10307.5|10308.5|10300.5|377
1586835000000|2020-04-14 03:30:00|10313.5|10305.5|10323.5|10315.5|10324|10316|10312.5|10304.5|999
1586835300000|2020-04-14 03:35:00|10324.5|10316.5|10324.5|10316.5|10328.5|10320.5|10322|10314|1046
1586835600000|2020-04-14 03:40:00|10325.5|10317.5|10319.5|10311.5|10330.5|10322.5|10319.5|10311.5|801
1586835900000|2020-04-14 03:45:00|10318.5|10310.5|10325.5|10317.5|10325.5|10317.5|10317.5|10309.5|514
1586836200000|2020-04-14 03:50:00|10326.5|10318.5|10332.5|10324.5|10333.5|10325.5|10326.5|10318.5|1056
1586836500000|2020-04-14 03:55:00|10333.5|10325.5|10343.5|10335.5|10344.5|10336.5|10333|10325|1254
1586836800000|2020-04-14 04:00:00|10344.5|10336.5|10346|10338|10348|10340|10337.5|10329.5|1279
1586837100000|2020-04-14 04:05:00|10346.5|10338.5|10337.5|10329.5|10348.5|10340.5|10336.5|10328.5|1032
1586837400000|2020-04-14 04:10:00|10338.5|10330.5|10342.5|10334.5|10344|10336|10334.5|10326.5|825
1586837700000|2020-04-14 04:15:00|10341.5|10333.5|10350.5|10342.5|10350.5|10342.5|10339.5|10331.5|1101
1586838000000|2020-04-14 04:20:00|10349.5|10341.5|10351.5|10343.5|10355|10347|10348.5|10340.5|1199
1586838300000|2020-04-14 04:25:00|10350.5|10342.5|10348.5|10340.5|10354.5|10346.5|10347.5|10339.5|600
1586838600000|2020-04-14 04:30:00|10349|10341|10355.5|10347.5|10359|10351|10349|10341|909
1586838900000|2020-04-14 04:35:00|10356.5|10348.5|10353|10345|10356.5|10348.5|10350.5|10342.5|568
1586839200000|2020-04-14 04:40:00|10352.5|10344.5|10350.5|10342.5|10355.5|10347.5|10350.5|10342.5|541
1586839500000|2020-04-14 04:45:00|10350|10342|10347.5|10339.5|10353|10345|10341.5|10333.5|1171
1586839800000|2020-04-14 04:50:00|10346.5|10338.5|10347.5|10339.5|10350.5|10342.5|10342.5|10334.5|702
1586840100000|2020-04-14 04:55:00|10347|10339|10349.5|10341.5|10350.5|10342.5|10344.5|10336.5|585
1586840400000|2020-04-14 05:00:00|10349|10341|10329.5|10321.5|10349.5|10341.5|10329|10321|759
1586840700000|2020-04-14 05:05:00|10328.5|10320.5|10326.5|10318.5|10332.5|10324.5|10324.5|10316.5|282
1586841000000|2020-04-14 05:10:00|10327|10319|10328|10320|10331|10323|10323.5|10315.5|224
1586841300000|2020-04-14 05:15:00|10327.5|10319.5|10341.5|10333.5|10341.5|10333.5|10325.5|10317.5|361
1586841600000|2020-04-14 05:20:00|10340.5|10332.5|10353.5|10345.5|10353.5|10345.5|10339.5|10331.5|407
1586841900000|2020-04-14 05:25:00|10352|10344|10333|10325|10352|10344|10333|10325|666
1586842200000|2020-04-14 05:30:00|10333.5|10325.5|10342.5|10334.5|10346.5|10338.5|10330.5|10322.5|1130
1586842500000|2020-04-14 05:35:00|10341.5|10333.5|10331.5|10323.5|10344.5|10336.5|10329.5|10321.5|848
1586842800000|2020-04-14 05:40:00|10331|10323|10347|10339|10350.5|10342.5|10328|10320|1917
1586843100000|2020-04-14 05:45:00|||||||||1
1586846700000|2020-04-14 06:45:00|10337.6|10319.6|10336.9|10318.9|10337.6|10319.6|10328.6|10310.6|0
1586847000000|2020-04-14 06:50:00|10338.8|10320.8|10338.3|10320.3|10339.5|10321.5|10331.2|10313.2|0
1586847300000|2020-04-14 06:55:00|10338.4|10320.4|10349.4|10331.4|10351.3|10333.3|10336.1|10318.1|0
1586847600000|2020-04-14 07:00:00|10348.9|10330.9|10349|10339|10350|10340|10343|10330.9|186
1586847900000|2020-04-14 07:05:00|10350|10340|10354|10344|10365.5|10355.5|10348|10338|177
1586848200000|2020-04-14 07:10:00|10354.5|10344.5|10350.5|10340.5|10356|10346|10347.5|10337.5|114
1586848500000|2020-04-14 07:15:00|10350|10340|10352.5|10342.5|10354.5|10344.5|10349.5|10339.5|46
1586848800000|2020-04-14 07:20:00|10352|10342|10334.5|10324.5|10354.5|10344.5|10333.5|10323.5|156
1586849100000|2020-04-14 07:25:00|10335.5|10325.5|10338|10328|10341.5|10331.5|10335|10325|54
1586849400000|2020-04-14 07:30:00|10337.5|10327.5|10343|10333|10347|10337|10337.5|10327.5|48
1586849700000|2020-04-14 07:35:00|10342.5|10332.5|10338.5|10328.5|10343.5|10333.5|10335.5|10325.5|97
1586850000000|2020-04-14 07:40:00|10338|10328|10340|10330|10341.5|10331.5|10337|10327|58
1586850300000|2020-04-14 07:45:00|10340.5|10330.5|10347.5|10337.5|10347.5|10337.5|10338.5|10328.5|53
1586850600000|2020-04-14 07:50:00|10347|10337|10343.5|10333.5|10347.5|10337.5|10341|10331|29
1586850900000|2020-04-14 07:55:00|10343|10333|10343.5|10333.5|10344|10334|10342.5|10332.5|23
1586851200000|2020-04-14 08:00:00|10343|10333|10340|10330|10343|10333|10334|10324|84
1586851500000|2020-04-14 08:05:00|10339|10329|10337.5|10327.5|10340|10330|10335.5|10325.5|25
1586851800000|2020-04-14 08:10:00|10337|10327|10333.5|10323.5|10338|10328|10330.5|10320.5|71
1586852100000|2020-04-14 08:15:00|10333|10323|10332|10322|10333.5|10323.5|10330|10320|47
1586852400000|2020-04-14 08:20:00|10332.5|10322.5|10336|10326|10337.5|10327.5|10332|10322|29
1586852700000|2020-04-14 08:25:00|10336.5|10326.5|10336|10326|10338|10328|10333.5|10323.5|16
1586853000000|2020-04-14 08:30:00|10336.5|10326.5|10333.5|10323.5|10336.5|10326.5|10333.5|10323.5|2
1586853300000|2020-04-14 08:35:00|10333|10323|10337.5|10327.5|10338.5|10328.5|10333|10323|16
1586853600000|2020-04-14 08:40:00|10338|10328|10340|10330|10342.5|10332.5|10337|10327|28
1586853900000|2020-04-14 08:45:00|10339.5|10329.5|10340|10330|10342|10332|10339|10329|6
1586854200000|2020-04-14 08:50:00|10339|10329|10334|10324|10339|10329|10334|10324|17
1586854500000|2020-04-14 08:55:00|10333.5|10323.5|10336.5|10326.5|10336.5|10326.5|10332.5|10322.5|14
1586854800000|2020-04-14 09:00:00|10336|10326|10334.5|10324.5|10336.5|10326.5|10333|10323|20
1586855100000|2020-04-14 09:05:00|10334|10324|10337|10327|10340|10330|10333.5|10323.5|37
1586855400000|2020-04-14 09:10:00|10337.5|10327.5|10334.5|10324.5|10337.5|10327.5|10333|10323|65
1586855700000|2020-04-14 09:15:00|10334|10324|10333.5|10323.5|10335.5|10325.5|10333|10323|60
1586856000000|2020-04-14 09:20:00|10334.5|10324.5|10334|10324|10335|10325|10332.5|10322.5|53
1586856300000|2020-04-14 09:25:00|10334.5|10324.5|10337|10327|10338.5|10328.5|10332.5|10322.5|61
1586856600000|2020-04-14 09:30:00|10336|10326|10338.5|10328.5|10339.5|10329.5|10336|10326|23
1586856900000|2020-04-14 09:35:00|10338|10328|10333|10323|10338|10328|10331.5|10321.5|42
1586857200000|2020-04-14 09:40:00|10333.5|10323.5|10334|10324|10334.5|10324.5|10333|10323|15
1586857500000|2020-04-14 09:45:00|10333.5|10323.5|10336|10326|10337|10327|10333|10323|25
1586857800000|2020-04-14 09:50:00|10335|10325|10336|10326|10336|10326|10333|10323|22
1586858100000|2020-04-14 09:55:00|10335.5|10325.5|10334|10324|10336|10326|10332.5|10322.5|6
1586858400000|2020-04-14 10:00:00|10333.5|10323.5|10335|10325|10335.5|10325.5|10331.5|10321.5|28
1586858700000|2020-04-14 10:05:00|10334.5|10324.5|10333.5|10323.5|10335|10325|10332.5|10322.5|17
1586859000000|2020-04-14 10:10:00|10333|10323|10334|10324|10336|10326|10332.5|10322.5|16
1586859300000|2020-04-14 10:15:00|10333.5|10323.5|10334.5|10324.5|10336|10326|10333.5|10323.5|10
1586859600000|2020-04-14 10:20:00|10334|10324|10338.5|10328.5|10339|10329|10333.5|10323.5|42
1586859900000|2020-04-14 10:25:00|10339|10329|10335.5|10325.5|10339|10329|10335.5|10325.5|27
1586860200000|2020-04-14 10:30:00|10337|10327|10337|10327|10339.5|10329.5|10336|10326|33
1586860500000|2020-04-14 10:35:00|10337.5|10327.5|10339|10329|10339.5|10329.5|10337|10327|9
1586860800000|2020-04-14 10:40:00|10339.5|10329.5|10337|10327|10339.5|10329.5|10337|10327|11
1586861100000|2020-04-14 10:45:00|10336.5|10326.5|10332.5|10322.5|10338|10328|10331.5|10321.5|55
1586861400000|2020-04-14 10:50:00|10333|10323|10333|10323|10333.5|10323.5|10330|10320|36
1586861700000|2020-04-14 10:55:00|10334|10324|10333.5|10323.5|10335|10325|10332|10322|41
1586862000000|2020-04-14 11:00:00|10334|10324|10334.5|10324.5|10335|10325|10332.5|10322.5|23
1586862300000|2020-04-14 11:05:00|10334|10324|10334|10324|10335.5|10325.5|10333.5|10323.5|41
1586862600000|2020-04-14 11:10:00|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10331|10321|21
1586862900000|2020-04-14 11:15:00|10332.5|10322.5|10331.5|10321.5|10333.5|10323.5|10331.5|10321.5|8
1586863200000|2020-04-14 11:20:00|10331|10321|10334.5|10324.5|10335.5|10325.5|10331|10321|39
1586863500000|2020-04-14 11:25:00|10333.5|10323.5|10334.5|10324.5|10335.5|10325.5|10332.5|10322.5|14
1586863800000|2020-04-14 11:30:00|10334|10324|10334|10324|10334.5|10324.5|10333.5|10323.5|6
1586864100000|2020-04-14 11:35:00|10333.5|10323.5|10338.5|10328.5|10339.5|10329.5|10333.5|10323.5|42
1586864400000|2020-04-14 11:40:00|10339|10329|10342.5|10332.5|10343.5|10333.5|10338.5|10328.5|37
1586864700000|2020-04-14 11:45:00|10343|10333|10347.5|10337.5|10347.5|10337.5|10342.5|10332.5|31
1586865000000|2020-04-14 11:50:00|10347|10337|10345.5|10335.5|10348.5|10338.5|10345|10335|43
1586865300000|2020-04-14 11:55:00|10346|10336|10350|10340|10351|10341|10344.5|10334.5|38
1586865600000|2020-04-14 12:00:00|10349.5|10339.5|10352|10342|10352|10342|10348.5|10338.5|26
1586865900000|2020-04-14 12:05:00|10352.5|10342.5|10348.5|10338.5|10353.5|10343.5|10348.5|10338.5|93
1586866200000|2020-04-14 12:10:00|10348|10338|10353|10343|10353.5|10343.5|10345.5|10335.5|100
1586866500000|2020-04-14 12:15:00|10352.5|10342.5|10363.5|10353.5|10363.5|10353.5|10352.5|10342.5|119
1586866800000|2020-04-14 12:20:00|10362.5|10352.5|10367|10357|10367.5|10357.5|10358.5|10348.5|77
1586867100000|2020-04-14 12:25:00|10367.5|10357.5|10364.5|10354.5|10367.5|10357.5|10363.5|10353.5|36
1586867400000|2020-04-14 12:30:00|10365.5|10355.5|10364|10354|10365.5|10355.5|10362|10352|47
1586867700000|2020-04-14 12:35:00|10363.5|10353.5|10360.5|10350.5|10365.5|10355.5|10357|10347|42
1586868000000|2020-04-14 12:40:00|10360|10350|10359.5|10349.5|10361|10351|10355.5|10345.5|45
1586868300000|2020-04-14 12:45:00|10361|10351|10366.5|10356.5|10366.5|10356.5|10360|10350|26
1586868600000|2020-04-14 12:50:00|10366|10356|10368.5|10358.5|10368.5|10358.5|10364.5|10354.5|43
1586868900000|2020-04-14 12:55:00|10369|10359|10367|10357|10372|10362|10366.5|10356.5|69
1586869200000|2020-04-14 13:00:00|10366.5|10356.5|10372.5|10362.5|10375.5|10365.5|10366|10356|84
1586869500000|2020-04-14 13:05:00|10373|10363|10373.5|10363.5|10375|10365|10371|10361|39
1586869800000|2020-04-14 13:10:00|10373|10363|10375|10365|10378|10368|10370.5|10360.5|55
1586870100000|2020-04-14 13:15:00|10375.5|10365.5|10379|10369|10381.5|10371.5|10374.5|10364.5|83
1586870400000|2020-04-14 13:20:00|10378.5|10368.5|10377.5|10367.5|10379|10369|10376.5|10366.5|85
1586870700000|2020-04-14 13:25:00|10378|10368|10376.5|10366.5|10379|10369|10375.5|10365.5|76
1586871000000|2020-04-14 13:30:00|10375.5|10365.5|10383|10373|10383.5|10373.5|10366|10356|166
1586871300000|2020-04-14 13:35:00|10384|10374|10382.5|10372.5|10385.5|10375.5|10381.5|10371.5|120
1586871600000|2020-04-14 13:40:00|10382|10372|10388.5|10378.5|10388.5|10378.5|10378.5|10368.5|131
1586871900000|2020-04-14 13:45:00|10388|10378|10401.5|10391.5|10402|10392|10386|10376|207
1586872200000|2020-04-14 13:50:00|10402|10392|10402|10392|10404.5|10394.5|10399.5|10389.5|180
1586872500000|2020-04-14 13:55:00|10402.5|10392.5|10408.5|10398.5|10409.5|10399.5|10401.5|10391.5|190
1586872800000|2020-04-14 14:00:00|10409|10399|10403.5|10393.5|10410|10400|10403|10393|160
1586873100000|2020-04-14 14:05:00|10404|10394|10403|10393|10405|10395|10399|10389|89
1586873400000|2020-04-14 14:10:00|10403.5|10393.5|10407.5|10397.5|10411.5|10401.5|10403|10393|119
1586873700000|2020-04-14 14:15:00|10408|10398|10417.5|10407.5|10417.5|10407.5|10407|10397|125
1586874000000|2020-04-14 14:20:00|10416.5|10406.5|10415|10405|10419|10409|10412.5|10402.5|113
1586874300000|2020-04-14 14:25:00|10415.5|10405.5|10411.5|10401.5|10417|10407|10410|10400|83
1586874600000|2020-04-14 14:30:00|10412|10402|10405|10395|10412|10402|10403.5|10393.5|119
1586874900000|2020-04-14 14:35:00|10405.5|10395.5|10402.5|10392.5|10407.5|10397.5|10402.5|10392.5|149
1586875200000|2020-04-14 14:40:00|10404|10394|10404.5|10394.5|10404.5|10394.5|10400.5|10390.5|141
1586875500000|2020-04-14 14:45:00|10405|10395|10404|10394|10409.5|10399.5|10403|10393|85
1586875800000|2020-04-14 14:50:00|10404.5|10394.5|10398|10388|10405.5|10395.5|10398|10388|61
1586876100000|2020-04-14 14:55:00|10398.5|10388.5|10391|10381|10399|10389|10390.5|10380.5|165
1586876400000|2020-04-14 15:00:00|10390.5|10380.5|10382.5|10372.5|10397.5|10387.5|10381|10371|202
1586876700000|2020-04-14 15:05:00|10382|10372|10385|10375|10385|10375|10378.5|10368.5|128
1586877000000|2020-04-14 15:10:00|10384|10374|10380.5|10370.5|10388.5|10378.5|10377|10367|108
1586877300000|2020-04-14 15:15:00|10381|10371|10379|10369|10387.5|10377.5|10379|10369|78
1586877600000|2020-04-14 15:20:00|10379.5|10369.5|10387.5|10377.5|10387.5|10377.5|10377.5|10367.5|56
1586877900000|2020-04-14 15:25:00|10388.5|10378.5|10384.5|10374.5|10391|10381|10384|10374|73
1586878200000|2020-04-14 15:30:00|10385|10375|10391.5|10381.5|10393|10383|10385|10375|36
1586878500000|2020-04-14 15:35:00|10391|10381|10390.5|10380.5|10393|10383|10388.5|10378.5|52
1586878800000|2020-04-14 15:40:00|10390|10380|10392|10382|10394.5|10384.5|10387.5|10377.5|40
1586879100000|2020-04-14 15:45:00|10392.5|10382.5|10391|10381|10393.5|10383.5|10388.5|10378.5|44
1586879400000|2020-04-14 15:50:00|10390.5|10380.5|10390|10380|10391|10381|10387.5|10377.5|30
1586879700000|2020-04-14 15:55:00|10389.5|10379.5|10383|10373|10390.5|10380.5|10382|10372|47
1586880000000|2020-04-14 16:00:00|10383.5|10373.5|10392.5|10382.5|10393|10383|10383.5|10373.5|33
1586880300000|2020-04-14 16:05:00|10393|10383|10395|10385|10395.5|10385.5|10392.5|10382.5|27
1586880600000|2020-04-14 16:10:00|10394.5|10384.5|10392|10382|10395.5|10385.5|10392|10382|20
1586880900000|2020-04-14 16:15:00|10392.5|10382.5|10397.5|10387.5|10398.5|10388.5|10392|10382|40
1586881200000|2020-04-14 16:20:00|10398|10388|10399|10389|10401.5|10391.5|10398|10388|27
1586881500000|2020-04-14 16:25:00|10399.5|10389.5|10397|10387|10400.5|10390.5|10396.5|10386.5|9
1586881800000|2020-04-14 16:30:00|10397.5|10387.5|10395.5|10385.5|10398|10388|10394.5|10384.5|9
1586882100000|2020-04-14 16:35:00|10396|10386|10394.5|10384.5|10397.5|10387.5|10394.5|10384.5|24
1586882400000|2020-04-14 16:40:00|10395.5|10385.5|10396|10386|10397|10387|10394.5|10384.5|8
1586882700000|2020-04-14 16:45:00|10395.5|10385.5|10393|10383|10397|10387|10392|10382|15
1586883000000|2020-04-14 16:50:00|10394|10384|10396.5|10386.5|10397.5|10387.5|10392.5|10382.5|12
1586883300000|2020-04-14 16:55:00|10396|10386|10393|10383|10397|10387|10393|10383|12
1586883600000|2020-04-14 17:00:00|10393.5|10383.5|10390.5|10380.5|10394|10384|10389|10379|19
1586883900000|2020-04-14 17:05:00|10389|10379|10390|10380|10390.5|10380.5|10388.5|10378.5|7
1586884200000|2020-04-14 17:10:00|10389.5|10379.5|10390|10380|10391.5|10381.5|10388.5|10378.5|11
1586884500000|2020-04-14 17:15:00|10389.5|10379.5|10389|10379|10389.5|10379.5|10388.5|10378.5|4
1586884800000|2020-04-14 17:20:00|10389.5|10379.5|10391|10381|10392.5|10382.5|10388.5|10378.5|3
1586885100000|2020-04-14 17:25:00|10391.5|10381.5|10391.5|10381.5|10392.5|10382.5|10391|10381|8
1586885400000|2020-04-14 17:30:00|10392|10382|10395|10385|10395.5|10385.5|10390|10380|23
1586885700000|2020-04-14 17:35:00|10395.5|10385.5|10388.5|10378.5|10396|10386|10386.5|10376.5|32
1586886000000|2020-04-14 17:40:00|10389|10379|10386|10376|10389|10379|10385.5|10375.5|14
1586886300000|2020-04-14 17:45:00|10386.5|10376.5|10390.5|10380.5|10390.5|10380.5|10385.5|10375.5|13
1586886600000|2020-04-14 17:50:00|10391|10381|10390.5|10380.5|10391|10381|10389|10379|4
1586886900000|2020-04-14 17:55:00|10390|10380|10390.5|10380.5|10391|10381|10388.5|10378.5|7
1586887200000|2020-04-14 18:00:00|10390|10380|10385.5|10375.5|10390.5|10380.5|10385.5|10375.5|31
1586887500000|2020-04-14 18:05:00|10384|10374|10385|10375|10385|10375|10379.5|10369.5|53
1586887800000|2020-04-14 18:10:00|10383.5|10373.5|10383|10373|10384.5|10374.5|10382.5|10372.5|2
1586888100000|2020-04-14 18:15:00|10382|10372|10384.5|10374.5|10385|10375|10382|10372|5
1586888400000|2020-04-14 18:20:00|10385|10375|10386.5|10376.5|10387|10377|10383.5|10373.5|17
1586888700000|2020-04-14 18:25:00|10387|10377|10384.5|10374.5|10387|10377|10380.5|10370.5|12
1586889000000|2020-04-14 18:30:00|10383.5|10373.5|10372.5|10362.5|10384.5|10374.5|10371|10361|59
1586889300000|2020-04-14 18:35:00|10374|10364|10380|10370|10380.5|10370.5|10372|10362|39
1586889600000|2020-04-14 18:40:00|10381|10371|10378.5|10368.5|10383|10373|10378|10368|6
1586889900000|2020-04-14 18:45:00|10379|10369|10372.5|10362.5|10379|10369|10372.5|10362.5|11
1586890200000|2020-04-14 18:50:00|10373|10363|10376.5|10366.5|10376.5|10366.5|10373|10363|0
1586890500000|2020-04-14 18:55:00|10375.5|10365.5|10381|10371|10382|10372|10375|10365|16
1586890800000|2020-04-14 19:00:00|10382|10372|10380.5|10370.5|10382|10372|10376|10366|19
1586891100000|2020-04-14 19:05:00|10380|10370|10373|10363|10380|10370|10372|10362|21
1586891400000|2020-04-14 19:10:00|10372.5|10362.5|10373.5|10363.5|10373.5|10363.5|10372.5|10362.5|2
1586891700000|2020-04-14 19:15:00|10373|10363|10378|10368|10378.5|10368.5|10372.5|10362.5|11
1586892000000|2020-04-14 19:20:00|10377.5|10367.5|10375|10365|10379|10369|10373.5|10363.5|0
1586892300000|2020-04-14 19:25:00|10375.5|10365.5|10384.5|10374.5|10385|10375|10375|10365|24
1586892600000|2020-04-14 19:30:00|10385|10375|10390.5|10380.5|10391|10381|10385|10375|13
1586892900000|2020-04-14 19:35:00|10389|10379|10388|10378|10392|10382|10388|10378|5
1586893200000|2020-04-14 19:40:00|10388.5|10378.5|10393|10383|10394|10384|10388.5|10378.5|17
1586893500000|2020-04-14 19:45:00|10393.5|10383.5|10394.5|10384.5|10394.5|10384.5|10392.5|10382.5|11
1586893800000|2020-04-14 19:50:00|10395|10385|10392.5|10382.5|10395|10385|10392|10382|17
1586894100000|2020-04-14 19:55:00|10392|10382|10395|10385|10396|10386|10391|10381|15
1586894400000|2020-04-14 20:00:00|10394.5|10384.5|10396.5|10386.5|10396.5|10386.5|10394.5|10384.5|3
1586894700000|2020-04-14 20:05:00|10397|10387|10398|10388|10398|10388|10397|10387|18
1586895000000|2020-04-14 20:10:00|10399|10389|10399|10389|10399|10389|10398.5|10388.5|9
1586895300000|2020-04-14 20:15:00|10398|10388|10398|10388|10398|10388|10398|10388|3
1586895600000|2020-04-14 20:20:00|10398.5|10388.5|10398.5|10388.5|10398.5|10388.5|10398.5|10388.5|5
1586895900000|2020-04-14 20:25:00|10399|10389|10400|10390|10400|10390|10398.5|10388.5|30
1586896200000|2020-04-14 20:30:00|10399.5|10389.5|10396|10386|10400|10390|10394.5|10384.5|9
1586896500000|2020-04-14 20:35:00|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|10396|10386|4
1586896800000|2020-04-14 20:40:00|10397|10387|10398.5|10388.5|10398.5|10388.5|10397|10387|1
1586897100000|2020-04-14 20:45:00|10399|10389|10398|10388|10399|10389|10397.5|10387.5|27
1586897400000|2020-04-14 20:50:00|10397.5|10387.5|10398.5|10388.5|10399.5|10389.5|10396.5|10386.5|21
1586897700000|2020-04-14 20:55:00|10398|10388|10396.5|10386.5|10399.5|10389.5|10395.5|10385.5|14
1586898000000|2020-04-14 21:00:00|10401.9|10383.9|10403|10385|10403.2|10385.2|10400.5|10382.5|0
1586898300000|2020-04-14 21:05:00|10403.1|10385.1|10401.9|10383.9|10403.9|10385.9|10401.3|10383.3|0
1586898600000|2020-04-14 21:10:00|10402.4|10384.4|10402|10384|10402.5|10384.5|10400.8|10382.8|0
1586898900000|2020-04-14 21:15:00|10402.7|10384.7|10404.3|10386.3|10405|10387|10401.9|10383.9|0
1586899200000|2020-04-14 21:20:00|10405|10387|10404.8|10386.8|10405.2|10387.2|10403.7|10385.7|0
1586899500000|2020-04-14 21:25:00|10404.9|10386.9|10404.7|10386.7|10404.9|10386.9|10404.5|10386.5|0
1586899800000|2020-04-14 21:30:00|10405.5|10387.5|10403.6|10385.6|10405.5|10387.5|10403.6|10385.6|0
1586900100000|2020-04-14 21:35:00|10403.5|10385.5|10403.6|10385.6|10403.9|10385.9|10403|10385|0
1586900400000|2020-04-14 21:40:00|10403.8|10385.8|10401.2|10383.2|10403.8|10385.8|10401.1|10383.1|0
1586900700000|2020-04-14 21:45:00|10401.1|10383.1|10402.1|10384.1|10402.5|10384.5|10400.1|10382.1|0
1586901000000|2020-04-14 21:50:00|10401.1|10383.1|10402.1|10384.1|10402.8|10384.8|10401.1|10383.1|0
1586901300000|2020-04-14 21:55:00|10401.1|10383.1|10403.5|10385.5|10403.5|10385.5|10399.9|10381.9|0
1586901600000|2020-04-14 22:00:00|10404.9|10386.9|10391.9|10373.9|10404.9|10386.9|10387.2|10369.2|0
1586901900000|2020-04-14 22:05:00|10392.2|10374.2|10392.2|10374.2|10396.6|10378.6|10391.5|10373.5|0
1586902200000|2020-04-14 22:10:00|10392.6|10374.6|10384.3|10366.3|10392.6|10374.6|10380.2|10362.2|0
1586902500000|2020-04-14 22:15:00|10385|10367|10382.8|10364.8|10390.8|10372.8|10382.1|10364.1|0
1586902800000|2020-04-14 22:20:00|10383.5|10365.5|10389.3|10371.3|10389.3|10371.3|10382.8|10364.8|0
1586903100000|2020-04-14 22:25:00|10391.1|10373.1|10395.1|10377.1|10396.9|10378.9|10390.8|10372.8|0
1586903400000|2020-04-14 22:30:00|10394.8|10376.8|10395|10377|10395.1|10377.1|10392.8|10374.8|0
1586903700000|2020-04-14 22:35:00|10394.3|10376.3|10389.2|10371.2|10396.4|10378.4|10389.2|10371.2|0
1586904000000|2020-04-14 22:40:00|10388.5|10370.5|10389.9|10371.9|10390.6|10372.6|10387.7|10369.7|0
1586904300000|2020-04-14 22:45:00|10389.2|10371.2|10388.5|10370.5|10391.4|10373.4|10388.5|10370.5|0
1586904600000|2020-04-14 22:50:00|10388.8|10370.8|10387|10369|10389.2|10371.2|10386.3|10368.3|0
1586904900000|2020-04-14 22:55:00|10386.6|10368.6|10384.1|10366.1|10386.6|10368.6|10383.4|10365.4|0
1586905200000|2020-04-14 23:00:00|10383.4|10365.4|10368.5|10350.5|10390.6|10372.6|10368.5|10350.5|0
1586905500000|2020-04-14 23:05:00|10369.2|10351.2|10364.9|10346.9|10370|10352|10364.9|10346.9|0
1586905800000|2020-04-14 23:10:00|10365.6|10347.6|10365.6|10347.6|10369.6|10351.6|10364.9|10346.9|0
1586906100000|2020-04-14 23:15:00|10365.2|10347.2|10359.8|10341.8|10366.3|10348.3|10356.9|10338.9|0
1586906400000|2020-04-14 23:20:00|10359.4|10341.4|10358.4|10340.4|10360.5|10342.5|10356.9|10338.9|0
1586906700000|2020-04-14 23:25:00|10357.6|10339.6|10357.6|10339.6|10361.3|10343.3|10356.9|10338.9|0
1586907000000|2020-04-14 23:30:00|10356.9|10338.9|10353.3|10335.3|10361.3|10343.3|10350.7|10332.7|0
1586907300000|2020-04-14 23:35:00|10352.9|10334.9|10353.3|10335.3|10355.5|10337.5|10350.4|10332.4|0
1586907600000|2020-04-14 23:40:00|10353.6|10335.6|10359.8|10341.8|10360.5|10342.5|10353.3|10335.3|0
1586907900000|2020-04-14 23:45:00|10359.1|10341.1|10360.9|10342.9|10365.6|10347.6|10359.1|10341.1|0
1586908200000|2020-04-14 23:50:00|10360.5|10342.5|10361.3|10343.3|10364.9|10346.9|10359.1|10341.1|0
1586908500000|2020-04-14 23:55:00|10361.6|10343.6|10355.5|10337.5|10361.6|10343.6|10354|10336|0
1586908800000|2020-04-15 00:00:00|10354.7|10336.7|10349.7|10331.7|10355.5|10337.5|10346|10328|0
1586909100000|2020-04-15 00:05:00|10349.4|10331.4|10353.2|10335.2|10354.6|10336.6|10343.5|10325.5|0
1586909400000|2020-04-15 00:10:00|10352.8|10334.8|10359|10341|10359|10341|10351.7|10333.7|0
1586909700000|2020-04-15 00:15:00|10358.3|10340.3|10354.8|10336.8|10358.3|10340.3|10351.1|10333.1|0
1586910000000|2020-04-15 00:20:00|10354.6|10336.6|10339.9|10321.9|10354.6|10336.6|10335.4|10317.4|0
1586910300000|2020-04-15 00:25:00|10340|10322|10338.3|10320.3|10340.4|10322.4|10328.6|10310.6|0
1586910600000|2020-04-15 00:30:00|10339.2|10321.2|10333.8|10315.8|10344.1|10326.1|10333.1|10315.1|0
1586910900000|2020-04-15 00:35:00|10334|10316|10330.8|10312.8|10335.1|10317.1|10326.5|10308.5|0
1586911200000|2020-04-15 00:40:00|10330.4|10312.4|10364.5|10346.5|10365.4|10347.4|10322.2|10304.2|0
1586911500000|2020-04-15 00:45:00|10365.4|10347.4|10334.7|10326.7|10365.4|10347.4|10318.2|10310.2|1702
1586911800000|2020-04-15 00:50:00|10335.2|10327.2|10356.7|10348.7|10362.2|10354.2|10329.7|10321.7|848
1586912100000|2020-04-15 00:55:00|10356.2|10348.2|10346.7|10338.7|10359.2|10351.2|10345.2|10337.2|862
1586912400000|2020-04-15 01:00:00|10349.2|10341.2|10384.2|10376.2|10387.2|10379.2|10346.2|10338.2|2316
1586912700000|2020-04-15 01:05:00|10385.7|10377.7|10359.7|10351.7|10386.2|10378.2|10353.7|10345.7|1578
1586913000000|2020-04-15 01:10:00|10359.2|10351.2|10352.2|10344.2|10365.2|10357.2|10337.7|10329.7|1533
1586913300000|2020-04-15 01:15:00|10351.7|10343.7|10354.2|10346.2|10357.7|10349.7|10339.2|10331.2|1131
1586913600000|2020-04-15 01:20:00|10353.7|10345.7|10351.2|10343.2|10360.2|10352.2|10346.2|10338.2|710
1586913900000|2020-04-15 01:25:00|10350.7|10342.7|10364.2|10356.2|10371.2|10363.2|10350.7|10342.7|994
1586914200000|2020-04-15 01:30:00|10363.7|10355.7|10370.2|10362.2|10379.7|10371.7|10362.2|10354.2|975
1586914500000|2020-04-15 01:35:00|10369.2|10361.2|10366.2|10358.2|10377.7|10369.7|10359.2|10351.2|893
1586914800000|2020-04-15 01:40:00|10365.7|10357.7|10378.2|10370.2|10383.7|10375.7|10364.7|10356.7|1049
1586915100000|2020-04-15 01:45:00|10377.7|10369.7|10396.2|10388.2|10397.7|10389.7|10373.2|10365.2|1290
1586915400000|2020-04-15 01:50:00|10397.2|10389.2|10405.7|10397.7|10410.2|10402.2|10395.7|10387.7|1112
1586915700000|2020-04-15 01:55:00|10406.2|10398.2|10405.2|10397.2|10407.7|10399.7|10398.2|10390.2|678
1586916000000|2020-04-15 02:00:00|10406.2|10398.2|10400.7|10392.7|10412.2|10404.2|10399.2|10391.2|808
1586916300000|2020-04-15 02:05:00|10401.2|10393.2|10413.2|10405.2|10417.2|10409.2|10397.2|10389.2|1125
1586916600000|2020-04-15 02:10:00|10412.2|10404.2|10401.2|10393.2|10413.7|10405.7|10398.2|10390.2|846
1586916900000|2020-04-15 02:15:00|10403.2|10395.2|10416.2|10408.2|10417.2|10409.2|10403.2|10395.2|698
1586917200000|2020-04-15 02:20:00|10417.2|10409.2|10419.2|10411.2|10420.2|10412.2|10410.2|10402.2|677
1586917500000|2020-04-15 02:25:00|10420.2|10412.2|10425.2|10417.2|10425.2|10417.2|10416.2|10408.2|888
1586917800000|2020-04-15 02:30:00|10425.7|10417.7|10415.2|10407.2|10433.7|10425.7|10415.2|10407.2|1074
1586918100000|2020-04-15 02:35:00|10416.2|10408.2|10406.7|10398.7|10416.2|10408.2|10405.2|10397.2|569
1586918400000|2020-04-15 02:40:00|10407.2|10399.2|10380.2|10372.2|10407.2|10399.2|10379.2|10371.2|1286
1586918700000|2020-04-15 02:45:00|10380.7|10372.7|10370.2|10362.2|10384.2|10376.2|10369.2|10361.2|1331
1586919000000|2020-04-15 02:50:00|10369.7|10361.7|10380.2|10372.2|10382.2|10374.2|10363.7|10355.7|1133
1586919300000|2020-04-15 02:55:00|10379.2|10371.2|10381.2|10373.2|10382.2|10374.2|10370.7|10362.7|499
1586919600000|2020-04-15 03:00:00|10381.7|10373.7|10387.7|10379.7|10389.2|10381.2|10380.2|10372.2|500
1586919900000|2020-04-15 03:05:00|10387.2|10379.2|10386.2|10378.2|10390.2|10382.2|10386.2|10378.2|280
1586920200000|2020-04-15 03:10:00|10386.7|10378.7|10386.2|10378.2|10387.7|10379.7|10379.7|10371.7|397
1586920500000|2020-04-15 03:15:00|10385.2|10377.2|10398.2|10390.2|10400.7|10392.7|10383.7|10375.7|640
1586920800000|2020-04-15 03:20:00|10399.2|10391.2|10402.7|10394.7|10404.2|10396.2|10395.2|10387.2|548
1586921100000|2020-04-15 03:25:00|10402.2|10394.2|10405.7|10397.7|10406.7|10398.7|10400.2|10392.2|463
1586921400000|2020-04-15 03:30:00|10405.2|10397.2|10407.2|10399.2|10413.2|10405.2|10404.2|10396.2|593
1586921700000|2020-04-15 03:35:00|10408.2|10400.2|10413.2|10405.2|10414.7|10406.7|10407.2|10399.2|389
1586922000000|2020-04-15 03:40:00|10413.7|10405.7|10408.2|10400.2|10414.7|10406.7|10401.2|10393.2|561
1586922300000|2020-04-15 03:45:00|10408.7|10400.7|10407.2|10399.2|10412.2|10404.2|10406.2|10398.2|307
1586922600000|2020-04-15 03:50:00|10406.2|10398.2|10403.2|10395.2|10413.7|10405.7|10402.2|10394.2|472
1586922900000|2020-04-15 03:55:00|10402.7|10394.7|10398.2|10390.2|10407.2|10399.2|10398.2|10390.2|455
1586923200000|2020-04-15 04:00:00|10398.7|10390.7|10402.2|10394.2|10404.2|10396.2|10396.2|10388.2|494
1586923500000|2020-04-15 04:05:00|10401.2|10393.2|10404.2|10396.2|10404.2|10396.2|10399.2|10391.2|289
1586923800000|2020-04-15 04:10:00|10405.2|10397.2|10407.2|10399.2|10407.7|10399.7|10403.2|10395.2|345
1586924100000|2020-04-15 04:15:00|10408.2|10400.2|10420.2|10412.2|10422.2|10414.2|10407.2|10399.2|910
1586924400000|2020-04-15 04:20:00|10420.7|10412.7|10434.2|10426.2|10435.2|10427.2|10419.2|10411.2|1281
1586924700000|2020-04-15 04:25:00|10434.7|10426.7|10426.7|10418.7|10437.7|10429.7|10425.2|10417.2|920
1586925000000|2020-04-15 04:30:00|10427.2|10419.2|10424.7|10416.7|10427.2|10419.2|10419.2|10411.2|506
1586925300000|2020-04-15 04:35:00|10425.2|10417.2|10415.2|10407.2|10425.2|10417.2|10415.2|10407.2|484
1586925600000|2020-04-15 04:40:00|10416.2|10408.2|10417.7|10409.7|10419.2|10411.2|10411.2|10403.2|406
1586925900000|2020-04-15 04:45:00|10419.2|10411.2|10415.7|10407.7|10422.2|10414.2|10413.2|10405.2|500
1586926200000|2020-04-15 04:50:00|10415.2|10407.2|10406.7|10398.7|10415.2|10407.2|10401.2|10393.2|819
1586926500000|2020-04-15 04:55:00|10407.2|10399.2|10427.2|10419.2|10428.2|10420.2|10407.2|10399.2|1162
1586926800000|2020-04-15 05:00:00|10426.2|10418.2|10423.2|10415.2|10428.2|10420.2|10417.2|10409.2|627
1586927100000|2020-04-15 05:05:00|10424.2|10416.2|10419.2|10411.2|10424.2|10416.2|10416.2|10408.2|453
1586927400000|2020-04-15 05:10:00|10418.2|10410.2|10419.2|10411.2|10419.2|10411.2|10408.2|10400.2|872
1586927700000|2020-04-15 05:15:00|10418.2|10410.2|10416.2|10408.2|10419.2|10411.2|10411.2|10403.2|476
1586928000000|2020-04-15 05:20:00|10415.7|10407.7|10405.2|10397.2|10416.2|10408.2|10403.2|10395.2|1001
1586928300000|2020-04-15 05:25:00|10404.7|10396.7|10392.2|10384.2|10405.2|10397.2|10391.7|10383.7|1647
1586928600000|2020-04-15 05:30:00|10391.2|10383.2|10407.2|10399.2|10408.2|10400.2|10390.2|10382.2|2020
1586928900000|2020-04-15 05:35:00|10406.7|10398.7|10410.2|10402.2|10410.7|10402.7|10404.7|10396.7|1052
1586929200000|2020-04-15 05:40:00|10410.7|10402.7|10396.2|10388.2|10410.7|10402.7|10394.2|10386.2|1825
1586929500000|2020-04-15 05:45:00|10395.2|10387.2|10395.2|10387.2|10395.2|10387.2|10395.2|10387.2|1
1586933100000|2020-04-15 06:45:00|10407.9|10389.9|10388|10370|10408.3|10390.3|10388|10370|0
1586933400000|2020-04-15 06:50:00|10388.1|10370.1|10388.6|10370.6|10390.9|10372.9|10386.7|10368.7|0
1586933700000|2020-04-15 06:55:00|10388.8|10370.8|10387.1|10369.1|10388.8|10370.8|10380.8|10362.8|0
1586934000000|2020-04-15 07:00:00|10387.2|10369.2|10390.2|10380.2|10392.2|10382.2|10378.2|10368.2|1165
1586934300000|2020-04-15 07:05:00|10389.2|10379.2|10385.7|10375.7|10390.2|10380.2|10384.2|10374.2|451
1586934600000|2020-04-15 07:10:00|10386.2|10376.2|10386.2|10376.2|10388.2|10378.2|10382.2|10372.2|320
1586934900000|2020-04-15 07:15:00|10385.7|10375.7|10366.2|10356.2|10386.2|10376.2|10364.7|10354.7|671
1586935200000|2020-04-15 07:20:00|10367.2|10357.2|10361.7|10351.7|10369.7|10359.7|10356.7|10346.7|917
1586935500000|2020-04-15 07:25:00|10361.2|10351.2|10351.2|10341.2|10366.2|10356.2|10348.7|10338.7|763
1586935800000|2020-04-15 07:30:00|10350.7|10340.7|10356.2|10346.2|10357.2|10347.2|10348.2|10338.2|712
1586936100000|2020-04-15 07:35:00|10355.7|10345.7|10356.2|10346.2|10358.2|10348.2|10352.2|10342.2|294
1586936400000|2020-04-15 07:40:00|10356.7|10346.7|10354.2|10344.2|10361.2|10351.2|10350.2|10340.2|512
1586936700000|2020-04-15 07:45:00|10353.2|10343.2|10351.2|10341.2|10356.2|10346.2|10351.2|10341.2|331
1586937000000|2020-04-15 07:50:00|10352.2|10342.2|10346.2|10336.2|10355.2|10345.2|10343.2|10333.2|702
1586937300000|2020-04-15 07:55:00|10345.2|10335.2|10343.2|10333.2|10346.2|10336.2|10341.7|10331.7|435
1586937600000|2020-04-15 08:00:00|10342.7|10332.7|10344.2|10334.2|10347.2|10337.2|10339.2|10329.2|410
1586937900000|2020-04-15 08:05:00|10343.7|10333.7|10348.2|10338.2|10351.2|10341.2|10343.7|10333.7|357
1586938200000|2020-04-15 08:10:00|10348.7|10338.7|10345.2|10335.2|10351.2|10341.2|10344.2|10334.2|259
1586938500000|2020-04-15 08:15:00|10344.2|10334.2|10349.2|10339.2|10349.7|10339.7|10342.2|10332.2|300
1586938800000|2020-04-15 08:20:00|10350.2|10340.2|10351.2|10341.2|10354.7|10344.7|10348.7|10338.7|302
1586939100000|2020-04-15 08:25:00|10350.7|10340.7|10347.2|10337.2|10353.2|10343.2|10346.7|10336.7|149
1586939400000|2020-04-15 08:30:00|10348.2|10338.2|10348.2|10338.2|10349.2|10339.2|10344.2|10334.2|195
1586939700000|2020-04-15 08:35:00|10347.2|10337.2|10343.2|10333.2|10348.2|10338.2|10343.2|10333.2|173
1586940000000|2020-04-15 08:40:00|10343.7|10333.7|10345.7|10335.7|10347.2|10337.2|10343.2|10333.2|153
1586940300000|2020-04-15 08:45:00|10345.2|10335.2|10330.2|10320.2|10345.7|10335.7|10330.2|10320.2|949
1586940600000|2020-04-15 08:50:00|10330.7|10320.7|10326.2|10316.2|10332.2|10322.2|10326.2|10316.2|452
1586940900000|2020-04-15 08:55:00|10326.7|10316.7|10332.2|10322.2|10333.2|10323.2|10324.2|10314.2|335
1586941200000|2020-04-15 09:00:00|10333.2|10323.2|10331.2|10321.2|10333.2|10323.2|10326.2|10316.2|225
1586941500000|2020-04-15 09:05:00|10330.7|10320.7|10327.2|10317.2|10331.2|10321.2|10321.2|10311.2|486
1586941800000|2020-04-15 09:10:00|10326.7|10316.7|10331.2|10321.2|10331.2|10321.2|10324.2|10314.2|223
1586942100000|2020-04-15 09:15:00|10330.2|10320.2|10328.7|10318.7|10334.2|10324.2|10327.2|10317.2|314
1586942400000|2020-04-15 09:20:00|10329.2|10319.2|10332.2|10322.2|10333.2|10323.2|10328.2|10318.2|278
1586942700000|2020-04-15 09:25:00|10333.2|10323.2|10328.7|10318.7|10334.2|10324.2|10326.7|10316.7|252
1586943000000|2020-04-15 09:30:00|10329.2|10319.2|10331.2|10321.2|10332.2|10322.2|10328.2|10318.2|197
1586943300000|2020-04-15 09:35:00|10332.2|10322.2|10333.2|10323.2|10334.2|10324.2|10331.2|10321.2|174
1586943600000|2020-04-15 09:40:00|10334.2|10324.2|10333.2|10323.2|10334.2|10324.2|10330.2|10320.2|168
1586943900000|2020-04-15 09:45:00|10334.2|10324.2|10336.2|10326.2|10337.2|10327.2|10333.2|10323.2|275
1586944200000|2020-04-15 09:50:00|10335.2|10325.2|10333.7|10323.7|10335.2|10325.2|10331.2|10321.2|143
1586944500000|2020-04-15 09:55:00|10334.2|10324.2|10339.2|10329.2|10339.2|10329.2|10333.2|10323.2|164
1586944800000|2020-04-15 10:00:00|10339.7|10329.7|10345.2|10335.2|10346.2|10336.2|10339.2|10329.2|372
1586945100000|2020-04-15 10:05:00|10344.7|10334.7|10338.2|10328.2|10345.2|10335.2|10337.2|10327.2|195
1586945400000|2020-04-15 10:10:00|10338.7|10328.7|10339.2|10329.2|10339.2|10329.2|10337.2|10327.2|140
1586945700000|2020-04-15 10:15:00|10338.2|10328.2|10335.2|10325.2|10338.7|10328.7|10331.2|10321.2|269
1586946000000|2020-04-15 10:20:00|10334.7|10324.7|10332.2|10322.2|10335.2|10325.2|10331.2|10321.2|155
1586946300000|2020-04-15 10:25:00|10331.2|10321.2|10336.2|10326.2|10336.2|10326.2|10329.2|10319.2|139
1586946600000|2020-04-15 10:30:00|10335.7|10325.7|10335.2|10325.2|10338.2|10328.2|10334.7|10324.7|75
1586946900000|2020-04-15 10:35:00|10334.2|10324.2|10332.2|10322.2|10338.2|10328.2|10328.2|10318.2|185
1586947200000|2020-04-15 10:40:00|10331.7|10321.7|10333.7|10323.7|10334.2|10324.2|10330.2|10320.2|118
1586947500000|2020-04-15 10:45:00|10333.2|10323.2|10334.7|10324.7|10335.2|10325.2|10331.2|10321.2|117
1586947800000|2020-04-15 10:50:00|10334.2|10324.2|10330.7|10320.7|10335.2|10325.2|10330.2|10320.2|128
1586948100000|2020-04-15 10:55:00|10330.2|10320.2|10332.7|10322.7|10334.2|10324.2|10330.2|10320.2|98
1586948400000|2020-04-15 11:00:00|10333.2|10323.2|10334.2|10324.2|10335.2|10325.2|10331.2|10321.2|137
1586948700000|2020-04-15 11:05:00|10333.2|10323.2|10335.2|10325.2|10335.2|10325.2|10332.2|10322.2|101
1586949000000|2020-04-15 11:10:00|10334.2|10324.2|10337.2|10327.2|10337.2|10327.2|10334.2|10324.2|115
1586949300000|2020-04-15 11:15:00|10337.7|10327.7|10336.2|10326.2|10340.7|10330.7|10336.2|10326.2|174
1586949600000|2020-04-15 11:20:00|10337.2|10327.2|10336.2|10326.2|10338.2|10328.2|10333.2|10323.2|74
1586949900000|2020-04-15 11:25:00|10337.2|10327.2|10341.2|10331.2|10342.2|10332.2|10336.2|10326.2|145
1586950200000|2020-04-15 11:30:00|10340.2|10330.2|10340.2|10330.2|10342.2|10332.2|10339.2|10329.2|99
1586950500000|2020-04-15 11:35:00|10339.7|10329.7|10336.2|10326.2|10340.2|10330.2|10336.2|10326.2|86
1586950800000|2020-04-15 11:40:00|10335.7|10325.7|10335.2|10325.2|10336.2|10326.2|10333.2|10323.2|133
1586951100000|2020-04-15 11:45:00|10335.7|10325.7|10335.2|10325.2|10336.2|10326.2|10333.2|10323.2|64
1586951400000|2020-04-15 11:50:00|10336.2|10326.2|10332.2|10322.2|10336.2|10326.2|10332.2|10322.2|101
1586951700000|2020-04-15 11:55:00|10331.2|10321.2|10331.7|10321.7|10334.2|10324.2|10331.2|10321.2|91
1586952000000|2020-04-15 12:00:00|10332.2|10322.2|10332.2|10322.2|10332.7|10322.7|10330.2|10320.2|87
1586952300000|2020-04-15 12:05:00|10333.2|10323.2|10314.2|10304.2|10334.2|10324.2|10312.2|10302.2|754
1586952600000|2020-04-15 12:10:00|10315.2|10305.2|10302.2|10292.2|10315.2|10305.2|10302.2|10292.2|611
1586952900000|2020-04-15 12:15:00|10303.2|10293.2|10308.2|10298.2|10310.2|10300.2|10299.7|10289.7|501
1586953200000|2020-04-15 12:20:00|10307.7|10297.7|10304.2|10294.2|10308.2|10298.2|10304.2|10294.2|317
1586953500000|2020-04-15 12:25:00|10304.7|10294.7|10304.2|10294.2|10306.2|10296.2|10301.2|10291.2|282
1586953800000|2020-04-15 12:30:00|10304.7|10294.7|10295.2|10285.2|10304.7|10294.7|10294.2|10284.2|769
1586954100000|2020-04-15 12:35:00|10294.7|10284.7|10300.2|10290.2|10301.2|10291.2|10294.2|10284.2|246
1586954400000|2020-04-15 12:40:00|10299.2|10289.2|10296.2|10286.2|10303.2|10293.2|10296.2|10286.2|388
1586954700000|2020-04-15 12:45:00|10295.7|10285.7|10290.7|10280.7|10296.2|10286.2|10286.7|10276.7|704
1586955000000|2020-04-15 12:50:00|10291.2|10281.2|10281.2|10271.2|10293.2|10283.2|10278.2|10268.2|825
1586955300000|2020-04-15 12:55:00|10282.2|10272.2|10280.2|10270.2|10286.2|10276.2|10278.2|10268.2|500
1586955600000|2020-04-15 13:00:00|10279.2|10269.2|10285.7|10275.7|10287.2|10277.2|10274.2|10264.2|601
1586955900000|2020-04-15 13:05:00|10286.2|10276.2|10289.2|10279.2|10289.2|10279.2|10283.2|10273.2|336
1586956200000|2020-04-15 13:10:00|10288.7|10278.7|10285.2|10275.2|10289.2|10279.2|10282.2|10272.2|330
1586956500000|2020-04-15 13:15:00|10284.7|10274.7|10291.7|10281.7|10292.2|10282.2|10283.2|10273.2|377
1586956800000|2020-04-15 13:20:00|10291.2|10281.2|10291.2|10281.2|10296.2|10286.2|10289.2|10279.2|325
1586957100000|2020-04-15 13:25:00|10291.7|10281.7|10293.2|10283.2|10294.2|10284.2|10290.2|10280.2|237
1586957400000|2020-04-15 13:30:00|10292.7|10282.7|10285.2|10275.2|10293.2|10283.2|10276.2|10266.2|929
1586957700000|2020-04-15 13:35:00|10284.2|10274.2|10286.7|10276.7|10291.2|10281.2|10281.2|10271.2|510
1586958000000|2020-04-15 13:40:00|10286.2|10276.2|10261.7|10251.7|10287.2|10277.2|10261.2|10251.2|1551
1586958300000|2020-04-15 13:45:00|10261.2|10251.2|10264.7|10254.7|10269.2|10259.2|10257.2|10247.2|1027
1586958600000|2020-04-15 13:50:00|10264.2|10254.2|10261.2|10251.2|10272.2|10262.2|10259.2|10249.2|699
1586958900000|2020-04-15 13:55:00|10260.7|10250.7|10268.2|10258.2|10270.2|10260.2|10256.2|10246.2|711
1586959200000|2020-04-15 14:00:00|10267.7|10257.7|10259.2|10249.2|10268.2|10258.2|10259.2|10249.2|339
1586959500000|2020-04-15 14:05:00|10258.2|10248.2|10268.2|10258.2|10268.2|10258.2|10258.2|10248.2|391
1586959800000|2020-04-15 14:10:00|10267.7|10257.7|10263.2|10253.2|10273.2|10263.2|10260.7|10250.7|617
1586960100000|2020-04-15 14:15:00|10262.2|10252.2|10250.2|10240.2|10265.7|10255.7|10248.2|10238.2|1035
1586960400000|2020-04-15 14:20:00|10249.2|10239.2|10255.2|10245.2|10256.2|10246.2|10249.2|10239.2|439
1586960700000|2020-04-15 14:25:00|10254.2|10244.2|10259.2|10249.2|10261.2|10251.2|10251.2|10241.2|486
1586961000000|2020-04-15 14:30:00|10258.2|10248.2|10255.7|10245.7|10261.2|10251.2|10255.2|10245.2|306
1586961300000|2020-04-15 14:35:00|10256.2|10246.2|10253.2|10243.2|10261.2|10251.2|10250.2|10240.2|371
1586961600000|2020-04-15 14:40:00|10254.2|10244.2|10259.7|10249.7|10265.2|10255.2|10253.2|10243.2|439
1586961900000|2020-04-15 14:45:00|10259.2|10249.2|10267.7|10257.7|10268.2|10258.2|10259.2|10249.2|362
1586962200000|2020-04-15 14:50:00|10267.2|10257.2|10267.2|10257.2|10270.2|10260.2|10262.2|10252.2|370
1586962500000|2020-04-15 14:55:00|10266.2|10256.2|10266.2|10256.2|10271.2|10261.2|10264.2|10254.2|319
1586962800000|2020-04-15 15:00:00|10266.7|10256.7|10262.7|10252.7|10268.2|10258.2|10259.2|10249.2|343
1586963100000|2020-04-15 15:05:00|10263.2|10253.2|10262.7|10252.7|10263.2|10253.2|10259.2|10249.2|186
1586963400000|2020-04-15 15:10:00|10263.2|10253.2|10264.2|10254.2|10267.2|10257.2|10262.2|10252.2|152
1586963700000|2020-04-15 15:15:00|10265.2|10255.2|10259.2|10249.2|10265.2|10255.2|10256.2|10246.2|305
1586964000000|2020-04-15 15:20:00|10258.2|10248.2|10251.7|10241.7|10258.2|10248.2|10251.2|10241.2|414
1586964300000|2020-04-15 15:25:00|10252.2|10242.2|10258.2|10248.2|10259.2|10249.2|10251.2|10241.2|343
1586964600000|2020-04-15 15:30:00|10257.7|10247.7|10262.2|10252.2|10267.2|10257.2|10257.2|10247.2|328
1586964900000|2020-04-15 15:35:00|10261.7|10251.7|10256.2|10246.2|10264.2|10254.2|10255.2|10245.2|383
1586965200000|2020-04-15 15:40:00|10256.7|10246.7|10254.7|10244.7|10257.2|10247.2|10252.2|10242.2|339
1586965500000|2020-04-15 15:45:00|10254.2|10244.2|10253.2|10243.2|10257.2|10247.2|10252.2|10242.2|255
1586965800000|2020-04-15 15:50:00|10253.7|10243.7|10256.2|10246.2|10259.2|10249.2|10253.7|10243.7|289
1586966100000|2020-04-15 15:55:00|10256.7|10246.7|10253.7|10243.7|10260.2|10250.2|10253.2|10243.2|242
1586966400000|2020-04-15 16:00:00|10254.2|10244.2|10259.2|10249.2|10259.7|10249.7|10253.2|10243.2|170
1586966700000|2020-04-15 16:05:00|10258.7|10248.7|10252.7|10242.7|10259.2|10249.2|10252.2|10242.2|183
1586967000000|2020-04-15 16:10:00|10253.2|10243.2|10248.2|10238.2|10254.2|10244.2|10242.2|10232.2|635
1586967300000|2020-04-15 16:15:00|10247.7|10237.7|10243.7|10233.7|10249.2|10239.2|10242.2|10232.2|234
1586967600000|2020-04-15 16:20:00|10244.2|10234.2|10248.7|10238.7|10250.2|10240.2|10244.2|10234.2|167
1586967900000|2020-04-15 16:25:00|10248.2|10238.2|10254.2|10244.2|10255.2|10245.2|10247.7|10237.7|133
1586968200000|2020-04-15 16:30:00|10253.2|10243.2|10255.2|10245.2|10257.7|10247.7|10250.2|10240.2|161
1586968500000|2020-04-15 16:35:00|10255.7|10245.7|10254.2|10244.2|10257.2|10247.2|10253.2|10243.2|144
1586968800000|2020-04-15 16:40:00|10253.2|10243.2|10263.2|10253.2|10264.2|10254.2|10252.2|10242.2|265
1586969100000|2020-04-15 16:45:00|10264.2|10254.2|10265.2|10255.2|10266.2|10256.2|10260.2|10250.2|161
1586969400000|2020-04-15 16:50:00|10265.7|10255.7|10272.2|10262.2|10273.2|10263.2|10265.7|10255.7|340
1586969700000|2020-04-15 16:55:00|10271.2|10261.2|10269.2|10259.2|10271.7|10261.7|10268.2|10258.2|179
1586970000000|2020-04-15 17:00:00|10268.7|10258.7|10267.2|10257.2|10269.2|10259.2|10265.2|10255.2|140
1586970300000|2020-04-15 17:05:00|10266.7|10256.7|10269.2|10259.2|10270.2|10260.2|10266.2|10256.2|103
1586970600000|2020-04-15 17:10:00|10270.2|10260.2|10282.2|10272.2|10282.2|10272.2|10269.7|10259.7|447
1586970900000|2020-04-15 17:15:00|10283.2|10273.2|10290.2|10280.2|10291.2|10281.2|10280.2|10270.2|389
1586971200000|2020-04-15 17:20:00|10290.7|10280.7|10285.2|10275.2|10290.7|10280.7|10281.2|10271.2|334
1586971500000|2020-04-15 17:25:00|10286.2|10276.2|10282.2|10272.2|10286.2|10276.2|10279.2|10269.2|140
1586971800000|2020-04-15 17:30:00|10281.7|10271.7|10276.2|10266.2|10282.2|10272.2|10275.2|10265.2|131
1586972100000|2020-04-15 17:35:00|10275.2|10265.2|10273.2|10263.2|10279.2|10269.2|10272.2|10262.2|151
1586972400000|2020-04-15 17:40:00|10272.2|10262.2|10275.2|10265.2|10277.2|10267.2|10270.2|10260.2|129
1586972700000|2020-04-15 17:45:00|10276.7|10266.7|10277.2|10267.2|10281.7|10271.7|10273.2|10263.2|139
1586973000000|2020-04-15 17:50:00|10277.7|10267.7|10273.2|10263.2|10281.2|10271.2|10271.7|10261.7|85
1586973300000|2020-04-15 17:55:00|10273.7|10263.7|10274.2|10264.2|10275.7|10265.7|10272.2|10262.2|70
1586973600000|2020-04-15 18:00:00|10274.7|10264.7|10282.2|10272.2|10284.2|10274.2|10273.7|10263.7|129
1586973900000|2020-04-15 18:05:00|10283.2|10273.2|10278.2|10268.2|10283.2|10273.2|10278.2|10268.2|67
1586974200000|2020-04-15 18:10:00|10278.7|10268.7|10286.7|10276.7|10287.2|10277.2|10277.2|10267.2|114
1586974500000|2020-04-15 18:15:00|10286.2|10276.2|10288.2|10278.2|10290.2|10280.2|10283.7|10273.7|110
1586974800000|2020-04-15 18:20:00|10288.7|10278.7|10293.2|10283.2|10298.2|10288.2|10288.7|10278.7|360
1586975100000|2020-04-15 18:25:00|10293.7|10283.7|10292.7|10282.7|10294.2|10284.2|10285.2|10275.2|156
1586975400000|2020-04-15 18:30:00|10293.2|10283.2|10295.2|10285.2|10296.2|10286.2|10289.2|10279.2|82
1586975700000|2020-04-15 18:35:00|10294.2|10284.2|10301.2|10291.2|10301.2|10291.2|10292.7|10282.7|209
1586976000000|2020-04-15 18:40:00|10300.2|10290.2|10297.7|10287.7|10301.2|10291.2|10295.2|10285.2|150
1586976300000|2020-04-15 18:45:00|10298.2|10288.2|10297.7|10287.7|10299.2|10289.2|10292.7|10282.7|162
1586976600000|2020-04-15 18:50:00|10297.2|10287.2|10292.7|10282.7|10297.2|10287.2|10290.2|10280.2|188
1586976900000|2020-04-15 18:55:00|10292.2|10282.2|10302.2|10292.2|10303.2|10293.2|10292.2|10282.2|138
1586977200000|2020-04-15 19:00:00|10301.2|10291.2|10300.7|10290.7|10308.2|10298.2|10300.2|10290.2|245
1586977500000|2020-04-15 19:05:00|10301.2|10291.2|10294.2|10284.2|10301.2|10291.2|10292.2|10282.2|128
1586977800000|2020-04-15 19:10:00|10293.2|10283.2|10292.7|10282.7|10294.2|10284.2|10291.2|10281.2|115
1586978100000|2020-04-15 19:15:00|10293.2|10283.2|10293.7|10283.7|10296.7|10286.7|10291.2|10281.2|57
1586978400000|2020-04-15 19:20:00|10294.2|10284.2|10288.2|10278.2|10296.2|10286.2|10287.2|10277.2|123
1586978700000|2020-04-15 19:25:00|10287.7|10277.7|10285.2|10275.2|10288.7|10278.7|10278.7|10268.7|139
1586979000000|2020-04-15 19:30:00|10284.7|10274.7|10283.2|10273.2|10287.7|10277.7|10278.2|10268.2|122
1586979300000|2020-04-15 19:35:00|10284.2|10274.2|10284.7|10274.7|10288.2|10278.2|10278.7|10268.7|36
1586979600000|2020-04-15 19:40:00|10285.7|10275.7|10286.7|10276.7|10287.2|10277.2|10281.2|10271.2|75
1586979900000|2020-04-15 19:45:00|10287.2|10277.2|10289.2|10279.2|10294.7|10284.7|10287.2|10277.2|87
1586980200000|2020-04-15 19:50:00|10285.2|10275.2|10281.2|10271.2|10289.2|10279.2|10281.2|10271.2|129
1586980500000|2020-04-15 19:55:00|10282.7|10272.7|10283.7|10273.7|10286.2|10276.2|10281.2|10271.2|108
1586980800000|2020-04-15 20:00:00|10283.2|10273.2|10283.7|10273.7|10286.2|10276.2|10282.7|10272.7|45
1586981100000|2020-04-15 20:05:00|10283.2|10273.2|10282.2|10272.2|10283.7|10273.7|10281.2|10271.2|37
1586981400000|2020-04-15 20:10:00|10281.7|10271.7|10284.2|10274.2|10285.2|10275.2|10281.2|10271.2|29
1586981700000|2020-04-15 20:15:00|10284.7|10274.7|10283.2|10273.2|10285.2|10275.2|10283.2|10273.2|30
1586982000000|2020-04-15 20:20:00|10284.2|10274.2|10283.7|10273.7|10284.7|10274.7|10283.2|10273.2|41
1586982300000|2020-04-15 20:25:00|10284.2|10274.2|10286.2|10276.2|10287.2|10277.2|10283.2|10273.2|62
1586982600000|2020-04-15 20:30:00|10287.2|10277.2|10283.7|10273.7|10289.7|10279.7|10283.2|10273.2|126
1586982900000|2020-04-15 20:35:00|10284.2|10274.2|10289.2|10279.2|10289.2|10279.2|10283.7|10273.7|48
1586983200000|2020-04-15 20:40:00|10288.2|10278.2|10288.2|10278.2|10290.2|10280.2|10288.2|10278.2|49
1586983500000|2020-04-15 20:45:00|10288.7|10278.7|10287.7|10277.7|10289.7|10279.7|10285.7|10275.7|70
1586983800000|2020-04-15 20:50:00|10287.2|10277.2|10289.7|10279.7|10290.7|10280.7|10286.7|10276.7|90
1586984100000|2020-04-15 20:55:00|10289.2|10279.2|10289.2|10279.2|10290.2|10280.2|10287.7|10277.7|87
1586984400000|2020-04-15 21:00:00|10293.7|10275.7|10277.9|10259.9|10294.6|10276.6|10277.6|10259.6|0
1586984700000|2020-04-15 21:05:00|10278|10260|10278.7|10260.7|10279.2|10261.2|10277.3|10259.3|0
1586985000000|2020-04-15 21:10:00|10278.6|10260.6|10277.5|10259.5|10278.6|10260.6|10277.3|10259.3|0
1586985300000|2020-04-15 21:15:00|10277.4|10259.4|10278|10260|10279.1|10261.1|10277.4|10259.4|0
1586985600000|2020-04-15 21:20:00|10279.3|10261.3|10278.1|10260.1|10279.6|10261.6|10278.1|10260.1|0
1586985900000|2020-04-15 21:25:00|10277.9|10259.9|10278.6|10260.6|10278.7|10260.7|10277.9|10259.9|0
1586986200000|2020-04-15 21:30:00|10278.7|10260.7|10278|10260|10278.8|10260.8|10278|10260|0
1586986500000|2020-04-15 21:35:00|10277.9|10259.9|10279.5|10261.5|10279.5|10261.5|10277.9|10259.9|0
1586986800000|2020-04-15 21:40:00|10279.4|10261.4|10278.9|10260.9|10279.7|10261.7|10278.9|10260.9|0
1586987100000|2020-04-15 21:45:00|10279.2|10261.2|10279.7|10261.7|10279.7|10261.7|10279.2|10261.2|0
1586987400000|2020-04-15 21:50:00|10279.5|10261.5|10279.6|10261.6|10280.2|10262.2|10279.4|10261.4|0
1586987700000|2020-04-15 21:55:00|10280|10262|10279.2|10261.2|10280|10262|10278.9|10260.9|0
1586988000000|2020-04-15 22:00:00|10281.3|10263.3|10287|10269|10292.2|10274.2|10280.6|10262.6|0
1586988300000|2020-04-15 22:05:00|10288.1|10270.1|10276.7|10258.7|10289.2|10271.2|10274.8|10256.8|0
1586988600000|2020-04-15 22:10:00|10277.1|10259.1|10254.9|10236.9|10277.1|10259.1|10250.8|10232.8|0
1586988900000|2020-04-15 22:15:00|10256|10238|10252.7|10234.7|10260.1|10242.1|10247.2|10229.2|0
1586989200000|2020-04-15 22:20:00|10252.3|10234.3|10259.3|10241.3|10261.6|10243.6|10249|10231|0
1586989500000|2020-04-15 22:25:00|10258.6|10240.6|10260.1|10242.1|10263.8|10245.8|10252.7|10234.7|0
1586989800000|2020-04-15 22:30:00|10260.4|10242.4|10255.7|10237.7|10266|10248|10255.7|10237.7|0
1586990100000|2020-04-15 22:35:00|10255.3|10237.3|10240.2|10222.2|10260.1|10242.1|10235.7|10217.7|0
1586990400000|2020-04-15 22:40:00|10239.4|10221.4|10236.5|10218.5|10243.1|10225.1|10235|10217|0
1586990700000|2020-04-15 22:45:00|10237.2|10219.2|10244.9|10226.9|10245.6|10227.6|10234.3|10216.3|0
1586991000000|2020-04-15 22:50:00|10244.5|10226.5|10242.7|10224.7|10244.9|10226.9|10237.5|10219.5|0
1586991300000|2020-04-15 22:55:00|10241.9|10223.9|10244.9|10226.9|10244.9|10226.9|10241.2|10223.2|0
1586991600000|2020-04-15 23:00:00|10244.5|10226.5|10234.1|10216.1|10244.9|10226.9|10227.5|10209.5|0
1586991900000|2020-04-15 23:05:00|10233.4|10215.4|10237.1|10219.1|10237.1|10219.1|10232.6|10214.6|0
1586992200000|2020-04-15 23:10:00|10236.3|10218.3|10234.1|10216.1|10236.3|10218.3|10233.4|10215.4|0
1586992500000|2020-04-15 23:15:00|10234.9|10216.9|10240.8|10222.8|10240.8|10222.8|10234.5|10216.5|0
1586992800000|2020-04-15 23:20:00|10241.1|10223.1|10239.3|10221.3|10243.7|10225.7|10238.5|10220.5|0
1586993100000|2020-04-15 23:25:00|10240|10222|10241.8|10223.8|10243|10225|10236.7|10218.7|0
1586993400000|2020-04-15 23:30:00|10243|10225|10244.4|10226.4|10248.1|10230.1|10243|10225|0
1586993700000|2020-04-15 23:35:00|10244|10226|10243.7|10225.7|10245.9|10227.9|10240|10222|0
1586994000000|2020-04-15 23:40:00|10244.4|10226.4|10243.7|10225.7|10247.4|10229.4|10242.6|10224.6|0
1586994300000|2020-04-15 23:45:00|10244.4|10226.4|10245.2|10227.2|10247.4|10229.4|10239.3|10221.3|0
1586994600000|2020-04-15 23:50:00|10244.4|10226.4|10235.6|10217.6|10245.2|10227.2|10232.6|10214.6|0
1586994900000|2020-04-15 23:55:00|10236.3|10218.3|10237.5|10219.5|10242.3|10224.3|10234.9|10216.9|0
1586995200000|2020-04-16 00:00:00|10237.1|10219.1|10261.5|10243.5|10262.2|10244.2|10233.4|10215.4|0
1586995500000|2020-04-16 00:05:00|10260.7|10242.7|10275.1|10257.1|10279.2|10261.2|10260.7|10242.7|0
1586995800000|2020-04-16 00:10:00|10273.6|10255.6|10264.8|10246.8|10273.6|10255.6|10263.3|10245.3|0
1586996100000|2020-04-16 00:15:00|10265.5|10247.5|10243.7|10225.7|10265.5|10247.5|10225.9|10207.9|0
1586996400000|2020-04-16 00:20:00|10244.1|10226.1|10241.8|10223.8|10248.1|10230.1|10231.2|10213.2|0
1586996700000|2020-04-16 00:25:00|10242.7|10224.7|10246.8|10228.8|10250.1|10232.1|10237.6|10219.6|0
1586997000000|2020-04-16 00:30:00|10246.4|10228.4|10234|10216|10246.4|10228.4|10220.8|10202.8|0
1586997300000|2020-04-16 00:35:00|10233.8|10215.8|10215.8|10197.8|10234.8|10216.8|10211.2|10193.2|0
1586997600000|2020-04-16 00:40:00|10215.4|10197.4|10242.3|10224.3|10243.6|10225.6|10214.1|10196.1|0
1586997900000|2020-04-16 00:45:00|10242.7|10224.7|10244.6|10236.6|10254.1|10246.1|10222.6|10214.6|4413
1586998200000|2020-04-16 00:50:00|10244.1|10236.1|10239.6|10231.6|10253.6|10245.6|10238.6|10230.6|1760
1586998500000|2020-04-16 00:55:00|10238.6|10230.6|10255.1|10247.1|10257.1|10249.1|10223.6|10215.6|2838
1586998800000|2020-04-16 01:00:00|10254.1|10246.1|10284.6|10276.6|10288.1|10280.1|10253.1|10245.1|6969
1586999100000|2020-04-16 01:05:00|10286.1|10278.1|10298.6|10290.6|10303.6|10295.6|10270.6|10262.6|4320
1586999400000|2020-04-16 01:10:00|10297.6|10289.6|10292.6|10284.6|10302.6|10294.6|10291.6|10283.6|3059
1586999700000|2020-04-16 01:15:00|10290.6|10282.6|10301.6|10293.6|10313.1|10305.1|10285.6|10277.6|4732
1587000000000|2020-04-16 01:20:00|10302.1|10294.1|10269.6|10261.6|10307.6|10299.6|10268.1|10260.1|4193
1587000300000|2020-04-16 01:25:00|10269.1|10261.1|10286.6|10278.6|10292.6|10284.6|10266.6|10258.6|2652
1587000600000|2020-04-16 01:30:00|10287.6|10279.6|10303.6|10295.6|10316.6|10308.6|10287.6|10279.6|4118
1587000900000|2020-04-16 01:35:00|10303.1|10295.1|10316.1|10308.1|10319.1|10311.1|10297.6|10289.6|2731
1587001200000|2020-04-16 01:40:00|10316.6|10308.6|10307.6|10299.6|10324.6|10316.6|10303.6|10295.6|3455
1587001500000|2020-04-16 01:45:00|10308.6|10300.6|10313.6|10305.6|10314.6|10306.6|10296.1|10288.1|2358
1587001800000|2020-04-16 01:50:00|10314.1|10306.1|10319.6|10311.6|10322.6|10314.6|10305.6|10297.6|2279
1587002100000|2020-04-16 01:55:00|10320.6|10312.6|10319.6|10311.6|10321.6|10313.6|10308.6|10300.6|1851
1587002400000|2020-04-16 02:00:00|10319.1|10311.1|10326.6|10318.6|10333.6|10325.6|10311.6|10303.6|3303
1587002700000|2020-04-16 02:05:00|10327.1|10319.1|10341.6|10333.6|10343.6|10335.6|10327.1|10319.1|2158
1587003000000|2020-04-16 02:10:00|10340.6|10332.6|10353.1|10345.1|10354.6|10346.6|10338.6|10330.6|2175
1587003300000|2020-04-16 02:15:00|10352.6|10344.6|10365.1|10357.1|10367.6|10359.6|10346.6|10338.6|3117
1587003600000|2020-04-16 02:20:00|10365.6|10357.6|10369.6|10361.6|10373.6|10365.6|10358.1|10350.1|2820
1587003900000|2020-04-16 02:25:00|10370.6|10362.6|10359.6|10351.6|10372.6|10364.6|10354.6|10346.6|1993
1587004200000|2020-04-16 02:30:00|10360.1|10352.1|10354.1|10346.1|10360.6|10352.6|10344.6|10336.6|2476
1587004500000|2020-04-16 02:35:00|10353.6|10345.6|10368.6|10360.6|10369.6|10361.6|10348.6|10340.6|1768
1587004800000|2020-04-16 02:40:00|10369.1|10361.1|10376.6|10368.6|10382.6|10374.6|10368.6|10360.6|2663
1587005100000|2020-04-16 02:45:00|10377.6|10369.6|10377.1|10369.1|10385.6|10377.6|10370.6|10362.6|2266
1587005400000|2020-04-16 02:50:00|10376.6|10368.6|10376.1|10368.1|10381.6|10373.6|10369.1|10361.1|1085
1587005700000|2020-04-16 02:55:00|10375.6|10367.6|10370.6|10362.6|10382.1|10374.1|10367.6|10359.6|1240
1587006000000|2020-04-16 03:00:00|10371.1|10363.1|10374.6|10366.6|10376.6|10368.6|10363.6|10355.6|1310
1587006300000|2020-04-16 03:05:00|10376.6|10368.6|10354.6|10346.6|10377.6|10369.6|10353.6|10345.6|2068
1587006600000|2020-04-16 03:10:00|10353.6|10345.6|10362.6|10354.6|10368.6|10360.6|10352.6|10344.6|1319
1587006900000|2020-04-16 03:15:00|10362.1|10354.1|10361.6|10353.6|10364.6|10356.6|10356.6|10348.6|907
1587007200000|2020-04-16 03:20:00|10362.6|10354.6|10373.6|10365.6|10373.6|10365.6|10360.6|10352.6|829
1587007500000|2020-04-16 03:25:00|10372.6|10364.6|10374.6|10366.6|10374.6|10366.6|10366.6|10358.6|792
1587007800000|2020-04-16 03:30:00|10375.6|10367.6|10377.6|10369.6|10381.6|10373.6|10369.6|10361.6|1478
1587008100000|2020-04-16 03:35:00|10376.6|10368.6|10375.6|10367.6|10378.6|10370.6|10371.6|10363.6|529
1587008400000|2020-04-16 03:40:00|10376.1|10368.1|10377.6|10369.6|10378.1|10370.1|10372.6|10364.6|386
1587008700000|2020-04-16 03:45:00|10378.1|10370.1|10381.1|10373.1|10389.6|10381.6|10377.6|10369.6|1788
1587009000000|2020-04-16 03:50:00|10381.6|10373.6|10383.6|10375.6|10384.6|10376.6|10378.6|10370.6|550
1587009300000|2020-04-16 03:55:00|10382.6|10374.6|10377.6|10369.6|10384.6|10376.6|10374.6|10366.6|726
1587009600000|2020-04-16 04:00:00|10378.1|10370.1|10384.6|10376.6|10386.1|10378.1|10377.6|10369.6|667
1587009900000|2020-04-16 04:05:00|10384.1|10376.1|10387.1|10379.1|10391.6|10383.6|10384.1|10376.1|855
1587010200000|2020-04-16 04:10:00|10386.6|10378.6|10397.1|10389.1|10398.6|10390.6|10386.6|10378.6|1208
1587010500000|2020-04-16 04:15:00|10396.1|10388.1|10394.6|10386.6|10402.6|10394.6|10391.1|10383.1|1141
1587010800000|2020-04-16 04:20:00|10393.6|10385.6|10390.6|10382.6|10395.6|10387.6|10389.6|10381.6|692
1587011100000|2020-04-16 04:25:00|10391.1|10383.1|10388.1|10380.1|10394.6|10386.6|10386.6|10378.6|582
1587011400000|2020-04-16 04:30:00|10387.6|10379.6|10376.6|10368.6|10387.6|10379.6|10376.6|10368.6|1018
1587011700000|2020-04-16 04:35:00|10376.1|10368.1|10373.6|10365.6|10376.1|10368.1|10366.6|10358.6|1342
1587012000000|2020-04-16 04:40:00|10372.6|10364.6|10369.6|10361.6|10373.6|10365.6|10367.1|10359.1|601
1587012300000|2020-04-16 04:45:00|10369.1|10361.1|10361.6|10353.6|10374.1|10366.1|10359.6|10351.6|1289
1587012600000|2020-04-16 04:50:00|10360.6|10352.6|10379.6|10371.6|10381.6|10373.6|10360.6|10352.6|1255
1587012900000|2020-04-16 04:55:00|10378.6|10370.6|10374.6|10366.6|10379.6|10371.6|10372.6|10364.6|690
1587013200000|2020-04-16 05:00:00|10374.1|10366.1|10357.6|10349.6|10375.6|10367.6|10352.6|10344.6|1744
1587013500000|2020-04-16 05:05:00|10357.1|10349.1|10364.6|10356.6|10366.6|10358.6|10355.6|10347.6|1005
1587013800000|2020-04-16 05:10:00|10364.1|10356.1|10364.6|10356.6|10368.6|10360.6|10363.6|10355.6|684
1587014100000|2020-04-16 05:15:00|10364.1|10356.1|10369.6|10361.6|10372.6|10364.6|10363.1|10355.1|817
1587014400000|2020-04-16 05:20:00|10369.1|10361.1|10376.6|10368.6|10378.6|10370.6|10362.6|10354.6|1443
1587014700000|2020-04-16 05:25:00|10375.6|10367.6|10363.6|10355.6|10375.6|10367.6|10351.6|10343.6|3576
1587015000000|2020-04-16 05:30:00|10361.6|10353.6|10359.6|10351.6|10368.6|10360.6|10354.6|10346.6|2075
1587015300000|2020-04-16 05:35:00|10358.6|10350.6|10358.6|10350.6|10364.1|10356.1|10355.1|10347.1|1240
1587015600000|2020-04-16 05:40:00|10358.1|10350.1|10361.6|10353.6|10362.6|10354.6|10352.6|10344.6|2451
1587015900000|2020-04-16 05:45:00|||||||||11
1587019500000|2020-04-16 06:45:00|10463.6|10445.6|10445.1|10427.1|10469.2|10451.2|10444.5|10426.5|0
1587019800000|2020-04-16 06:50:00|10445.2|10427.2|10457.5|10439.5|10459.5|10441.5|10434.8|10416.8|0
1587020100000|2020-04-16 06:55:00|10457.6|10439.6|10457.4|10439.4|10457.6|10439.6|10442.9|10424.9|0
1587020400000|2020-04-16 07:00:00|10456.8|10438.8|10459.6|10449.6|10478.1|10468.1|10450.1|10438.8|2680
1587020700000|2020-04-16 07:05:00|10460.1|10450.1|10444.6|10434.6|10465.6|10455.6|10444.6|10434.6|1057
1587021000000|2020-04-16 07:10:00|10444.1|10434.1|10430.6|10420.6|10446.1|10436.1|10427.6|10417.6|1225
1587021300000|2020-04-16 07:15:00|10431.6|10421.6|10435.6|10425.6|10435.6|10425.6|10424.6|10414.6|818
1587021600000|2020-04-16 07:20:00|10436.6|10426.6|10443.6|10433.6|10444.6|10434.6|10435.1|10425.1|746
1587021900000|2020-04-16 07:25:00|10444.6|10434.6|10445.6|10435.6|10446.6|10436.6|10436.6|10426.6|492
1587022200000|2020-04-16 07:30:00|10446.1|10436.1|10447.1|10437.1|10453.6|10443.6|10445.6|10435.6|573
1587022500000|2020-04-16 07:35:00|10446.6|10436.6|10448.6|10438.6|10452.6|10442.6|10444.6|10434.6|423
1587022800000|2020-04-16 07:40:00|10447.6|10437.6|10443.1|10433.1|10449.6|10439.6|10439.6|10429.6|405
1587023100000|2020-04-16 07:45:00|10443.6|10433.6|10442.6|10432.6|10445.6|10435.6|10437.6|10427.6|314
1587023400000|2020-04-16 07:50:00|10443.1|10433.1|10446.1|10436.1|10447.6|10437.6|10440.6|10430.6|358
1587023700000|2020-04-16 07:55:00|10446.6|10436.6|10444.1|10434.1|10448.6|10438.6|10442.6|10432.6|199
1587024000000|2020-04-16 08:00:00|10443.6|10433.6|10438.6|10428.6|10445.6|10435.6|10438.6|10428.6|383
1587024300000|2020-04-16 08:05:00|10439.1|10429.1|10444.6|10434.6|10447.6|10437.6|10438.6|10428.6|212
1587024600000|2020-04-16 08:10:00|10443.6|10433.6|10445.6|10435.6|10446.6|10436.6|10441.6|10431.6|158
1587024900000|2020-04-16 08:15:00|10446.6|10436.6|10445.6|10435.6|10448.6|10438.6|10443.6|10433.6|212
1587025200000|2020-04-16 08:20:00|10446.6|10436.6|10446.6|10436.6|10447.6|10437.6|10443.6|10433.6|119
1587025500000|2020-04-16 08:25:00|10447.6|10437.6|10440.6|10430.6|10447.6|10437.6|10440.6|10430.6|220
1587025800000|2020-04-16 08:30:00|10441.1|10431.1|10443.6|10433.6|10443.6|10433.6|10438.6|10428.6|229
1587026100000|2020-04-16 08:35:00|10443.1|10433.1|10441.6|10431.6|10445.6|10435.6|10441.6|10431.6|167
1587026400000|2020-04-16 08:40:00|10440.6|10430.6|10441.6|10431.6|10442.6|10432.6|10439.6|10429.6|130
1587026700000|2020-04-16 08:45:00|10441.1|10431.1|10440.6|10430.6|10442.6|10432.6|10438.6|10428.6|199
1587027000000|2020-04-16 08:50:00|10439.6|10429.6|10431.6|10421.6|10442.6|10432.6|10431.6|10421.6|441
1587027300000|2020-04-16 08:55:00|10432.1|10422.1|10426.6|10416.6|10433.6|10423.6|10426.6|10416.6|279
1587027600000|2020-04-16 09:00:00|10425.6|10415.6|10396.1|10386.1|10426.1|10416.1|10394.6|10384.6|1263
1587027900000|2020-04-16 09:05:00|10395.6|10385.6|10406.6|10396.6|10411.6|10401.6|10392.6|10382.6|747
1587028200000|2020-04-16 09:10:00|10407.6|10397.6|10412.6|10402.6|10414.6|10404.6|10405.6|10395.6|355
1587028500000|2020-04-16 09:15:00|10413.1|10403.1|10410.6|10400.6|10416.6|10406.6|10408.6|10398.6|341
1587028800000|2020-04-16 09:20:00|10411.1|10401.1|10400.6|10390.6|10411.6|10401.6|10400.6|10390.6|296
1587029100000|2020-04-16 09:25:00|10401.6|10391.6|10393.6|10383.6|10406.6|10396.6|10392.6|10382.6|389
1587029400000|2020-04-16 09:30:00|10392.6|10382.6|10401.1|10391.1|10403.6|10393.6|10390.1|10380.1|558
1587029700000|2020-04-16 09:35:00|10400.6|10390.6|10405.6|10395.6|10406.6|10396.6|10398.6|10388.6|255
1587030000000|2020-04-16 09:40:00|10405.1|10395.1|10415.6|10405.6|10415.6|10405.6|10404.6|10394.6|370
1587030300000|2020-04-16 09:45:00|10416.6|10406.6|10411.6|10401.6|10416.6|10406.6|10410.6|10400.6|238
1587030600000|2020-04-16 09:50:00|10410.1|10400.1|10409.6|10399.6|10413.6|10403.6|10408.1|10398.1|176
1587030900000|2020-04-16 09:55:00|10410.6|10400.6|10414.6|10404.6|10414.6|10404.6|10408.6|10398.6|204
1587031200000|2020-04-16 10:00:00|10415.6|10405.6|10403.6|10393.6|10418.6|10408.6|10402.6|10392.6|349
1587031500000|2020-04-16 10:05:00|10402.6|10392.6|10406.6|10396.6|10407.6|10397.6|10398.1|10388.1|336
1587031800000|2020-04-16 10:10:00|10405.6|10395.6|10414.6|10404.6|10414.6|10404.6|10405.6|10395.6|194
1587032100000|2020-04-16 10:15:00|10414.1|10404.1|10412.6|10402.6|10414.6|10404.6|10408.1|10398.1|125
1587032400000|2020-04-16 10:20:00|10411.6|10401.6|10411.6|10401.6|10411.6|10401.6|10408.6|10398.6|100
1587032700000|2020-04-16 10:25:00|10412.6|10402.6|10424.6|10414.6|10424.6|10414.6|10411.1|10401.1|440
1587033000000|2020-04-16 10:30:00|10425.6|10415.6|10424.6|10414.6|10426.6|10416.6|10421.6|10411.6|259
1587033300000|2020-04-16 10:35:00|10423.6|10413.6|10422.6|10412.6|10425.6|10415.6|10421.6|10411.6|125
1587033600000|2020-04-16 10:40:00|10423.6|10413.6|10430.6|10420.6|10432.6|10422.6|10422.6|10412.6|391
1587033900000|2020-04-16 10:45:00|10430.1|10420.1|10423.6|10413.6|10432.6|10422.6|10422.6|10412.6|297
1587034200000|2020-04-16 10:50:00|10422.6|10412.6|10429.1|10419.1|10430.6|10420.6|10420.6|10410.6|195
1587034500000|2020-04-16 10:55:00|10429.6|10419.6|10426.6|10416.6|10429.6|10419.6|10424.6|10414.6|111
1587034800000|2020-04-16 11:00:00|10425.6|10415.6|10421.6|10411.6|10427.6|10417.6|10421.6|10411.6|157
1587035100000|2020-04-16 11:05:00|10420.6|10410.6|10422.6|10412.6|10423.6|10413.6|10416.6|10406.6|306
1587035400000|2020-04-16 11:10:00|10423.1|10413.1|10428.6|10418.6|10428.6|10418.6|10421.6|10411.6|176
1587035700000|2020-04-16 11:15:00|10429.6|10419.6|10425.6|10415.6|10429.6|10419.6|10424.6|10414.6|89
1587036000000|2020-04-16 11:20:00|10426.6|10416.6|10429.6|10419.6|10431.6|10421.6|10425.6|10415.6|168
1587036300000|2020-04-16 11:25:00|10430.6|10420.6|10431.6|10421.6|10433.6|10423.6|10429.6|10419.6|179
1587036600000|2020-04-16 11:30:00|10432.6|10422.6|10415.6|10405.6|10432.6|10422.6|10414.6|10404.6|354
1587036900000|2020-04-16 11:35:00|10414.6|10404.6|10409.1|10399.1|10417.6|10407.6|10406.6|10396.6|413
1587037200000|2020-04-16 11:40:00|10408.6|10398.6|10407.6|10397.6|10410.6|10400.6|10405.6|10395.6|367
1587037500000|2020-04-16 11:45:00|10406.6|10396.6|10410.6|10400.6|10414.6|10404.6|10406.6|10396.6|337
1587037800000|2020-04-16 11:50:00|10409.6|10399.6|10414.1|10404.1|10414.6|10404.6|10408.6|10398.6|191
1587038100000|2020-04-16 11:55:00|10413.6|10403.6|10413.1|10403.1|10415.6|10405.6|10411.6|10401.6|163
1587038400000|2020-04-16 12:00:00|10413.6|10403.6|10415.6|10405.6|10419.6|10409.6|10413.1|10403.1|252
1587038700000|2020-04-16 12:05:00|10414.6|10404.6|10413.6|10403.6|10418.6|10408.6|10410.6|10400.6|265
1587039000000|2020-04-16 12:10:00|10413.1|10403.1|10411.6|10401.6|10414.6|10404.6|10411.6|10401.6|82
1587039300000|2020-04-16 12:15:00|10412.1|10402.1|10406.6|10396.6|10412.6|10402.6|10406.6|10396.6|305
1587039600000|2020-04-16 12:20:00|10407.6|10397.6|10414.1|10404.1|10414.6|10404.6|10407.1|10397.1|406
1587039900000|2020-04-16 12:25:00|10413.6|10403.6|10418.1|10408.1|10420.6|10410.6|10411.6|10401.6|272
1587040200000|2020-04-16 12:30:00|10416.1|10406.1|10442.6|10432.6|10445.1|10435.1|10415.1|10405.1|1442
1587040500000|2020-04-16 12:35:00|10443.6|10433.6|10438.6|10428.6|10444.6|10434.6|10436.1|10426.1|702
1587040800000|2020-04-16 12:40:00|10437.1|10427.1|10434.6|10424.6|10440.6|10430.6|10431.6|10421.6|316
1587041100000|2020-04-16 12:45:00|10435.6|10425.6|10435.6|10425.6|10441.6|10431.6|10433.6|10423.6|323
1587041400000|2020-04-16 12:50:00|10435.1|10425.1|10439.6|10429.6|10439.6|10429.6|10432.6|10422.6|231
1587041700000|2020-04-16 12:55:00|10440.6|10430.6|10441.6|10431.6|10444.6|10434.6|10439.6|10429.6|300
1587042000000|2020-04-16 13:00:00|10440.6|10430.6|10445.6|10435.6|10448.6|10438.6|10440.6|10430.6|349
1587042300000|2020-04-16 13:05:00|10444.6|10434.6|10448.1|10438.1|10448.6|10438.6|10444.6|10434.6|215
1587042600000|2020-04-16 13:10:00|10448.6|10438.6|10447.6|10437.6|10450.6|10440.6|10446.6|10436.6|287
1587042900000|2020-04-16 13:15:00|10448.1|10438.1|10446.6|10436.6|10449.6|10439.6|10444.6|10434.6|226
1587043200000|2020-04-16 13:20:00|10446.1|10436.1|10442.1|10432.1|10448.6|10438.6|10441.6|10431.6|246
1587043500000|2020-04-16 13:25:00|10441.6|10431.6|10444.6|10434.6|10444.6|10434.6|10438.6|10428.6|297
1587043800000|2020-04-16 13:30:00|10443.6|10433.6|10436.1|10426.1|10451.6|10441.6|10435.6|10425.6|1059
1587044100000|2020-04-16 13:35:00|10435.1|10425.1|10428.1|10418.1|10435.1|10425.1|10422.6|10412.6|1168
1587044400000|2020-04-16 13:40:00|10427.6|10417.6|10441.6|10431.6|10445.6|10435.6|10427.6|10417.6|767
1587044700000|2020-04-16 13:45:00|10442.6|10432.6|10441.1|10431.1|10456.1|10446.1|10437.6|10427.6|1000
1587045000000|2020-04-16 13:50:00|10440.6|10430.6|10444.6|10434.6|10447.6|10437.6|10436.6|10426.6|608
1587045300000|2020-04-16 13:55:00|10445.6|10435.6|10437.6|10427.6|10449.6|10439.6|10436.6|10426.6|599
1587045600000|2020-04-16 14:00:00|10437.1|10427.1|10424.6|10414.6|10442.1|10432.1|10424.6|10414.6|932
1587045900000|2020-04-16 14:05:00|10424.1|10414.1|10432.6|10422.6|10439.1|10429.1|10423.6|10413.6|642
1587046200000|2020-04-16 14:10:00|10433.6|10423.6|10433.6|10423.6|10433.6|10423.6|10423.6|10413.6|520
1587046500000|2020-04-16 14:15:00|10434.1|10424.1|10438.6|10428.6|10442.6|10432.6|10434.1|10424.1|518
1587046800000|2020-04-16 14:20:00|10439.6|10429.6|10451.1|10441.1|10451.1|10441.1|10436.6|10426.6|581
1587047100000|2020-04-16 14:25:00|10451.6|10441.6|10456.6|10446.6|10457.6|10447.6|10447.6|10437.6|720
1587047400000|2020-04-16 14:30:00|10457.1|10447.1|10454.6|10444.6|10460.6|10450.6|10451.6|10441.6|789
1587047700000|2020-04-16 14:35:00|10454.1|10444.1|10452.6|10442.6|10459.6|10449.6|10451.6|10441.6|446
1587048000000|2020-04-16 14:40:00|10453.1|10443.1|10467.6|10457.6|10468.1|10458.1|10446.6|10436.6|848
1587048300000|2020-04-16 14:45:00|10468.1|10458.1|10476.1|10466.1|10477.6|10467.6|10464.6|10454.6|906
1587048600000|2020-04-16 14:50:00|10476.6|10466.6|10470.6|10460.6|10476.6|10466.6|10466.6|10456.6|570
1587048900000|2020-04-16 14:55:00|10470.1|10460.1|10476.1|10466.1|10477.6|10467.6|10468.6|10458.6|525
1587049200000|2020-04-16 15:00:00|10476.6|10466.6|10483.1|10473.1|10485.1|10475.1|10476.6|10466.6|946
1587049500000|2020-04-16 15:05:00|10484.1|10474.1|10498.1|10488.1|10504.6|10494.6|10481.6|10471.6|1265
1587049800000|2020-04-16 15:10:00|10498.6|10488.6|10494.1|10484.1|10499.6|10489.6|10492.6|10482.6|590
1587050100000|2020-04-16 15:15:00|10494.6|10484.6|10499.6|10489.6|10500.6|10490.6|10492.6|10482.6|456
1587050400000|2020-04-16 15:20:00|10500.6|10490.6|10495.6|10485.6|10502.6|10492.6|10495.6|10485.6|492
1587050700000|2020-04-16 15:25:00|10496.1|10486.1|10490.6|10480.6|10497.6|10487.6|10489.6|10479.6|652
1587051000000|2020-04-16 15:30:00|10491.1|10481.1|10479.6|10469.6|10491.6|10481.6|10476.6|10466.6|857
1587051300000|2020-04-16 15:35:00|10480.6|10470.6|10487.6|10477.6|10487.6|10477.6|10477.6|10467.6|422
1587051600000|2020-04-16 15:40:00|10488.6|10478.6|10486.6|10476.6|10493.1|10483.1|10486.6|10476.6|405
1587051900000|2020-04-16 15:45:00|10487.6|10477.6|10484.6|10474.6|10489.6|10479.6|10482.6|10472.6|272
1587052200000|2020-04-16 15:50:00|10485.1|10475.1|10501.6|10491.6|10501.6|10491.6|10484.6|10474.6|395
1587052500000|2020-04-16 15:55:00|10500.6|10490.6|10499.1|10489.1|10502.1|10492.1|10498.6|10488.6|375
1587052800000|2020-04-16 16:00:00|10498.6|10488.6|10493.1|10483.1|10509.1|10499.1|10491.6|10481.6|813
1587053100000|2020-04-16 16:05:00|10492.6|10482.6|10481.6|10471.6|10492.6|10482.6|10481.6|10471.6|521
1587053400000|2020-04-16 16:10:00|10482.1|10472.1|10473.6|10463.6|10485.6|10475.6|10472.6|10462.6|609
1587053700000|2020-04-16 16:15:00|10472.6|10462.6|10460.1|10450.1|10472.6|10462.6|10455.6|10445.6|1136
1587054000000|2020-04-16 16:20:00|10460.6|10450.6|10458.6|10448.6|10462.6|10452.6|10452.6|10442.6|561
1587054300000|2020-04-16 16:25:00|10459.6|10449.6|10464.6|10454.6|10466.6|10456.6|10457.6|10447.6|387
1587054600000|2020-04-16 16:30:00|10464.1|10454.1|10443.1|10433.1|10464.6|10454.6|10436.1|10426.1|966
1587054900000|2020-04-16 16:35:00|10442.6|10432.6|10448.6|10438.6|10449.1|10439.1|10438.6|10428.6|417
1587055200000|2020-04-16 16:40:00|10447.6|10437.6|10454.6|10444.6|10457.1|10447.1|10444.6|10434.6|484
1587055500000|2020-04-16 16:45:00|10455.6|10445.6|10450.1|10440.1|10455.6|10445.6|10445.6|10435.6|369
1587055800000|2020-04-16 16:50:00|10449.6|10439.6|10452.1|10442.1|10454.6|10444.6|10448.6|10438.6|161
1587056100000|2020-04-16 16:55:00|10452.6|10442.6|10456.6|10446.6|10460.6|10450.6|10448.6|10438.6|342
1587056400000|2020-04-16 17:00:00|10455.6|10445.6|10454.6|10444.6|10459.6|10449.6|10452.6|10442.6|189
1587056700000|2020-04-16 17:05:00|10455.1|10445.1|10453.1|10443.1|10460.1|10450.1|10452.6|10442.6|183
1587057000000|2020-04-16 17:10:00|10453.6|10443.6|10455.6|10445.6|10456.1|10446.1|10449.1|10439.1|150
1587057300000|2020-04-16 17:15:00|10455.1|10445.1|10454.1|10444.1|10458.6|10448.6|10450.6|10440.6|211
1587057600000|2020-04-16 17:20:00|10453.6|10443.6|10454.6|10444.6|10456.1|10446.1|10449.6|10439.6|136
1587057900000|2020-04-16 17:25:00|10453.6|10443.6|10458.6|10448.6|10458.6|10448.6|10452.1|10442.1|123
1587058200000|2020-04-16 17:30:00|10457.6|10447.6|10459.6|10449.6|10461.6|10451.6|10457.1|10447.1|127
1587058500000|2020-04-16 17:35:00|10459.1|10449.1|10458.1|10448.1|10463.6|10453.6|10458.1|10448.1|133
1587058800000|2020-04-16 17:40:00|10458.6|10448.6|10462.6|10452.6|10462.6|10452.6|10457.1|10447.1|85
1587059100000|2020-04-16 17:45:00|10461.6|10451.6|10459.1|10449.1|10463.6|10453.6|10459.1|10449.1|82
1587059400000|2020-04-16 17:50:00|10458.6|10448.6|10449.6|10439.6|10460.6|10450.6|10448.6|10438.6|216
1587059700000|2020-04-16 17:55:00|10450.1|10440.1|10445.1|10435.1|10451.6|10441.6|10443.1|10433.1|229
1587060000000|2020-04-16 18:00:00|10445.6|10435.6|10444.6|10434.6|10445.6|10435.6|10435.6|10425.6|236
1587060300000|2020-04-16 18:05:00|10445.1|10435.1|10454.6|10444.6|10454.6|10444.6|10439.6|10429.6|143
1587060600000|2020-04-16 18:10:00|10454.1|10444.1|10459.6|10449.6|10459.6|10449.6|10451.6|10441.6|107
1587060900000|2020-04-16 18:15:00|10459.1|10449.1|10457.1|10447.1|10461.6|10451.6|10456.6|10446.6|141
1587061200000|2020-04-16 18:20:00|10457.6|10447.6|10452.1|10442.1|10457.6|10447.6|10449.6|10439.6|91
1587061500000|2020-04-16 18:25:00|10451.6|10441.6|10455.6|10445.6|10457.6|10447.6|10450.6|10440.6|112
1587061800000|2020-04-16 18:30:00|10454.6|10444.6|10461.1|10451.1|10462.6|10452.6|10454.1|10444.1|84
1587062100000|2020-04-16 18:35:00|10460.6|10450.6|10470.6|10460.6|10475.1|10465.1|10460.1|10450.1|259
1587062400000|2020-04-16 18:40:00|10471.1|10461.1|10467.6|10457.6|10473.6|10463.6|10463.6|10453.6|123
1587062700000|2020-04-16 18:45:00|10468.6|10458.6|10462.1|10452.1|10469.6|10459.6|10461.6|10451.6|115
1587063000000|2020-04-16 18:50:00|10462.6|10452.6|10458.6|10448.6|10462.6|10452.6|10453.6|10443.6|86
1587063300000|2020-04-16 18:55:00|10459.1|10449.1|10460.1|10450.1|10462.1|10452.1|10456.6|10446.6|58
1587063600000|2020-04-16 19:00:00|10459.6|10449.6|10456.6|10446.6|10462.6|10452.6|10455.6|10445.6|65
1587063900000|2020-04-16 19:05:00|10457.1|10447.1|10453.1|10443.1|10458.6|10448.6|10450.6|10440.6|106
1587064200000|2020-04-16 19:10:00|10452.6|10442.6|10453.1|10443.1|10454.6|10444.6|10449.6|10439.6|78
1587064500000|2020-04-16 19:15:00|10453.6|10443.6|10452.6|10442.6|10457.6|10447.6|10449.6|10439.6|73
1587064800000|2020-04-16 19:20:00|10453.6|10443.6|10457.6|10447.6|10457.6|10447.6|10451.6|10441.6|55
1587065100000|2020-04-16 19:25:00|10457.1|10447.1|10466.6|10456.6|10466.6|10456.6|10454.6|10444.6|88
1587065400000|2020-04-16 19:30:00|10467.6|10457.6|10469.1|10459.1|10475.1|10465.1|10465.6|10455.6|188
1587065700000|2020-04-16 19:35:00|10469.6|10459.6|10465.1|10455.1|10471.6|10461.6|10462.1|10452.1|141
1587066000000|2020-04-16 19:40:00|10465.6|10455.6|10457.1|10447.1|10466.6|10456.6|10456.6|10446.6|93
1587066300000|2020-04-16 19:45:00|10456.6|10446.6|10455.6|10445.6|10458.6|10448.6|10453.6|10443.6|57
1587066600000|2020-04-16 19:50:00|10460.6|10450.6|10466.6|10456.6|10466.6|10456.6|10459.1|10449.1|222
1587066900000|2020-04-16 19:55:00|10465.6|10455.6|10447.1|10437.1|10466.6|10456.6|10447.1|10437.1|225
1587067200000|2020-04-16 20:00:00|10446.6|10436.6|10452.6|10442.6|10453.6|10443.6|10440.6|10430.6|152
1587067500000|2020-04-16 20:05:00|10453.1|10443.1|10457.6|10447.6|10457.6|10447.6|10451.1|10441.1|50
1587067800000|2020-04-16 20:10:00|10457.1|10447.1|10458.6|10448.6|10458.6|10448.6|10455.6|10445.6|59
1587068100000|2020-04-16 20:15:00|10459.1|10449.1|10459.6|10449.6|10459.6|10449.6|10457.6|10447.6|29
1587068400000|2020-04-16 20:20:00|10459.1|10449.1|10456.6|10446.6|10459.1|10449.1|10455.6|10445.6|47
1587068700000|2020-04-16 20:25:00|10457.6|10447.6|10450.6|10440.6|10457.6|10447.6|10450.6|10440.6|80
1587069000000|2020-04-16 20:30:00|10452.1|10442.1|10453.6|10443.6|10454.6|10444.6|10447.6|10437.6|98
1587069300000|2020-04-16 20:35:00|10452.6|10442.6|10456.6|10446.6|10457.6|10447.6|10450.1|10440.1|50
1587069600000|2020-04-16 20:40:00|10456.1|10446.1|10461.6|10451.6|10465.6|10455.6|10456.1|10446.1|114
1587069900000|2020-04-16 20:45:00|10462.1|10452.1|10472.1|10462.1|10472.6|10462.6|10461.6|10451.6|139
1587070200000|2020-04-16 20:50:00|10471.6|10461.6|10479.6|10469.6|10479.6|10469.6|10470.6|10460.6|191
1587070500000|2020-04-16 20:55:00|10480.1|10470.1|10495.1|10485.1|10496.6|10486.6|10480.1|10470.1|498
1587070800000|2020-04-16 21:00:00|10500.2|10482.2|10520.5|10502.5|10545.9|10527.9|10498.7|10480.7|0
1587071100000|2020-04-16 21:05:00|10518.7|10500.7|10515.9|10497.9|10528.6|10510.6|10505.8|10487.8|0
1587071400000|2020-04-16 21:10:00|10514.2|10496.2|10543.6|10525.6|10554|10536|10509.3|10491.3|0
1587071700000|2020-04-16 21:15:00|10541.9|10523.9|10565.8|10547.8|10568.4|10550.4|10533.6|10515.6|0
1587072000000|2020-04-16 21:20:00|10568.9|10550.9|10575.4|10557.4|10576.7|10558.7|10564.1|10546.1|0
1587072300000|2020-04-16 21:25:00|10576.1|10558.1|10579.9|10561.9|10579.9|10561.9|10568.4|10550.4|0
1587072600000|2020-04-16 21:30:00|10581|10563|10611.5|10593.5|10611.5|10593.5|10581|10563|0
1587072900000|2020-04-16 21:35:00|10611.7|10593.7|10616.4|10598.4|10618.9|10600.9|10602|10584|0
1587073200000|2020-04-16 21:40:00|10615.5|10597.5|10637.4|10619.4|10644.2|10626.2|10615.4|10597.4|0
1587073500000|2020-04-16 21:45:00|10637.7|10619.7|10617|10599|10638.8|10620.8|10607.5|10589.5|0
1587073800000|2020-04-16 21:50:00|10615.6|10597.6|10601.1|10583.1|10629.3|10611.3|10597.5|10579.5|0
1587074100000|2020-04-16 21:55:00|10603|10585|10583.9|10565.9|10603|10585|10569.2|10551.2|0
1587074400000|2020-04-16 22:00:00|10611.9|10593.9|10594.7|10576.7|10613.3|10595.3|10582.2|10564.2|0
1587074700000|2020-04-16 22:05:00|10595.1|10577.1|10567.7|10549.7|10599.5|10581.5|10565.9|10547.9|0
1587075000000|2020-04-16 22:10:00|10567|10549|10573.2|10555.2|10576.1|10558.1|10561.8|10543.8|0
1587075300000|2020-04-16 22:15:00|10572.5|10554.5|10586.5|10568.5|10586.8|10568.8|10566.6|10548.6|0
1587075600000|2020-04-16 22:20:00|10585.7|10567.7|10592.4|10574.4|10599.7|10581.7|10581.3|10563.3|0
1587075900000|2020-04-16 22:25:00|10592|10574|10596.8|10578.8|10596.8|10578.8|10579.8|10561.8|0
1587076200000|2020-04-16 22:30:00|10596.1|10578.1|10582|10564|10597.5|10579.5|10580.9|10562.9|0
1587076500000|2020-04-16 22:35:00|10582.8|10564.8|10591.2|10573.2|10594.1|10576.1|10580.6|10562.6|0
1587076800000|2020-04-16 22:40:00|10591.5|10573.5|10594.8|10576.8|10597.8|10579.8|10590.4|10572.4|0
1587077100000|2020-04-16 22:45:00|10595.1|10577.1|10636.9|10618.9|10643.5|10625.5|10594.8|10576.8|0
1587077400000|2020-04-16 22:50:00|10637.6|10619.6|10638.2|10620.2|10644.5|10626.5|10624.3|10606.3|0
1587077700000|2020-04-16 22:55:00|10639.3|10621.3|10630.7|10612.7|10640.8|10622.8|10621.8|10603.8|0
1587078000000|2020-04-16 23:00:00|10631.4|10613.4|10644.2|10626.2|10648.6|10630.6|10626.3|10608.3|0
1587078300000|2020-04-16 23:05:00|10645.7|10627.7|10640.9|10622.9|10649.4|10631.4|10637.6|10619.6|0
1587078600000|2020-04-16 23:10:00|10640.5|10622.5|10623.2|10605.2|10644.2|10626.2|10616.5|10598.5|0
1587078900000|2020-04-16 23:15:00|10622.4|10604.4|10635.3|10617.3|10637.2|10619.2|10620.2|10602.2|0
1587079200000|2020-04-16 23:20:00|10635|10617|10635|10617|10640.1|10622.1|10632.7|10614.7|0
1587079500000|2020-04-16 23:25:00|10635.7|10617.7|10616.9|10598.9|10638.3|10620.3|10616.2|10598.2|0
1587079800000|2020-04-16 23:30:00|10615.1|10597.1|10611.7|10593.7|10616.2|10598.2|10605.1|10587.1|0
1587080100000|2020-04-16 23:35:00|10612.1|10594.1|10591.9|10573.9|10620.9|10602.9|10591.9|10573.9|0
1587080400000|2020-04-16 23:40:00|10592.2|10574.2|10583|10565|10600|10582|10582.3|10564.3|0
1587080700000|2020-04-16 23:45:00|10582.3|10564.3|10563.5|10545.5|10587.4|10569.4|10554.3|10536.3|0
1587081000000|2020-04-16 23:50:00|10563.2|10545.2|10574.6|10556.6|10575.8|10557.8|10559.6|10541.6|0
1587081300000|2020-04-16 23:55:00|10575|10557|10591.2|10573.2|10592.7|10574.7|10572.1|10554.1|0
1587081600000|2020-04-17 00:00:00|10590.5|10572.5|10579.4|10561.4|10591.6|10573.6|10572.4|10554.4|0
1587081900000|2020-04-17 00:05:00|10579.8|10561.8|10589.7|10571.7|10593.4|10575.4|10577.2|10559.2|0
1587082200000|2020-04-17 00:10:00|10589.4|10571.4|10594.2|10576.2|10596.4|10578.4|10583.9|10565.9|0
1587082500000|2020-04-17 00:15:00|10593.8|10575.8|10687.2|10669.2|10723|10705|10586.8|10568.8|0
1587082800000|2020-04-17 00:20:00|10687.4|10669.4|10664.2|10646.2|10689.9|10671.9|10659.9|10641.9|0
1587083100000|2020-04-17 00:25:00|10664.4|10646.4|10676.8|10658.8|10679.1|10661.1|10661.2|10643.2|0
1587083400000|2020-04-17 00:30:00|10677.7|10659.7|10681.2|10663.2|10699.2|10681.2|10673.7|10655.7|0
1587083700000|2020-04-17 00:35:00|10680.3|10662.3|10671.4|10653.4|10684|10666|10658.5|10640.5|0
1587084000000|2020-04-17 00:40:00|10672.3|10654.3|10650.8|10632.8|10674.8|10656.8|10650.8|10632.8|0
1587084300000|2020-04-17 00:45:00|10617.7|10609.7|10609.7|10601.7|10626.2|10618.2|10599.2|10591.2|7155
1587084600000|2020-04-17 00:50:00|10611.7|10603.7|10635.7|10627.7|10643.7|10635.7|10606.7|10598.7|4314
1587084900000|2020-04-17 00:55:00|10635.2|10627.2|10629.7|10621.7|10647.2|10639.2|10624.7|10616.7|3330
1587085200000|2020-04-17 01:00:00|10630.2|10622.2|10589.7|10581.7|10652.2|10644.2|10571.7|10563.7|8304
1587085500000|2020-04-17 01:05:00|10591.7|10583.7|10603.7|10595.7|10605.7|10597.7|10579.7|10571.7|3911
1587085800000|2020-04-17 01:10:00|10604.7|10596.7|10629.7|10621.7|10631.2|10623.2|10602.7|10594.7|4186
1587086100000|2020-04-17 01:15:00|10631.7|10623.7|10622.7|10614.7|10640.2|10632.2|10586.7|10578.7|4471
1587086400000|2020-04-17 01:20:00|10621.7|10613.7|10611.7|10603.7|10626.7|10618.7|10598.7|10590.7|2287
1587086700000|2020-04-17 01:25:00|10610.7|10602.7|10630.7|10622.7|10631.7|10623.7|10609.7|10601.7|2482
1587087000000|2020-04-17 01:30:00|10631.7|10623.7|10665.7|10657.7|10670.2|10662.2|10616.2|10608.2|7394
1587087300000|2020-04-17 01:35:00|10667.7|10659.7|10690.7|10682.7|10693.7|10685.7|10665.7|10657.7|5030
1587087600000|2020-04-17 01:40:00|10691.7|10683.7|10702.2|10694.2|10703.2|10695.2|10677.7|10669.7|4149
1587087900000|2020-04-17 01:45:00|10703.7|10695.7|10692.2|10684.2|10712.2|10704.2|10688.7|10680.7|3652
1587088200000|2020-04-17 01:50:00|10692.7|10684.7|10694.7|10686.7|10702.7|10694.7|10688.2|10680.2|2041
1587088500000|2020-04-17 01:55:00|10695.2|10687.2|10674.7|10666.7|10708.7|10700.7|10671.7|10663.7|3165
1587088800000|2020-04-17 02:00:00|10675.2|10667.2|10647.2|10639.2|10680.7|10672.7|10645.2|10637.2|4321
1587089100000|2020-04-17 02:05:00|10648.2|10640.2|10611.7|10603.7|10657.2|10649.2|10601.2|10593.2|6010
1587089400000|2020-04-17 02:10:00|10611.2|10603.2|10616.7|10608.7|10628.7|10620.7|10607.7|10599.7|2727
1587089700000|2020-04-17 02:15:00|10617.2|10609.2|10632.7|10624.7|10635.7|10627.7|10611.7|10603.7|1911
1587090000000|2020-04-17 02:20:00|10631.7|10623.7|10629.7|10621.7|10639.7|10631.7|10622.7|10614.7|1792
1587090300000|2020-04-17 02:25:00|10628.7|10620.7|10643.7|10635.7|10645.7|10637.7|10625.7|10617.7|1492
1587090600000|2020-04-17 02:30:00|10644.7|10636.7|10655.7|10647.7|10657.7|10649.7|10642.2|10634.2|1733
1587090900000|2020-04-17 02:35:00|10655.2|10647.2|10660.7|10652.7|10665.2|10657.2|10654.7|10646.7|1754
1587091200000|2020-04-17 02:40:00|10661.7|10653.7|10667.7|10659.7|10673.2|10665.2|10661.7|10653.7|1679
1587091500000|2020-04-17 02:45:00|10666.7|10658.7|10666.7|10658.7|10677.7|10669.7|10666.7|10658.7|1688
1587091800000|2020-04-17 02:50:00|10665.7|10657.7|10642.7|10634.7|10670.2|10662.2|10641.7|10633.7|2350
1587092100000|2020-04-17 02:55:00|10643.7|10635.7|10625.7|10617.7|10646.7|10638.7|10625.7|10617.7|1949
1587092400000|2020-04-17 03:00:00|10625.2|10617.2|10609.7|10601.7|10634.7|10626.7|10609.2|10601.2|2730
1587092700000|2020-04-17 03:05:00|10609.2|10601.2|10622.7|10614.7|10626.7|10618.7|10603.7|10595.7|1878
1587093000000|2020-04-17 03:10:00|10623.2|10615.2|10627.7|10619.7|10631.2|10623.2|10606.7|10598.7|1806
1587093300000|2020-04-17 03:15:00|10627.2|10619.2|10623.7|10615.7|10628.7|10620.7|10616.2|10608.2|890
1587093600000|2020-04-17 03:20:00|10625.2|10617.2|10615.7|10607.7|10631.7|10623.7|10614.7|10606.7|1104
1587093900000|2020-04-17 03:25:00|10616.7|10608.7|10568.7|10560.7|10619.7|10611.7|10560.2|10552.2|5341
1587094200000|2020-04-17 03:30:00|10569.7|10561.7|10527.7|10519.7|10570.2|10562.2|10527.7|10519.7|6133
1587094500000|2020-04-17 03:35:00|10528.2|10520.2|10541.7|10533.7|10546.7|10538.7|10521.2|10513.2|2644
1587094800000|2020-04-17 03:40:00|10540.7|10532.7|10512.2|10504.2|10540.7|10532.7|10501.2|10493.2|3756
1587095100000|2020-04-17 03:45:00|10513.2|10505.2|10532.7|10524.7|10535.7|10527.7|10510.7|10502.7|2134
1587095400000|2020-04-17 03:50:00|10531.2|10523.2|10535.2|10527.2|10541.2|10533.2|10526.7|10518.7|1543
1587095700000|2020-04-17 03:55:00|10535.7|10527.7|10553.7|10545.7|10554.7|10546.7|10531.7|10523.7|1581
1587096000000|2020-04-17 04:00:00|10552.7|10544.7|10554.7|10546.7|10560.7|10552.7|10545.7|10537.7|1506
1587096300000|2020-04-17 04:05:00|10555.7|10547.7|10557.7|10549.7|10559.7|10551.7|10547.7|10539.7|1038
1587096600000|2020-04-17 04:10:00|10558.7|10550.7|10567.2|10559.2|10569.7|10561.7|10552.7|10544.7|1224
1587096900000|2020-04-17 04:15:00|10567.7|10559.7|10562.2|10554.2|10570.7|10562.7|10560.7|10552.7|1095
1587097200000|2020-04-17 04:20:00|10562.7|10554.7|10552.7|10544.7|10582.2|10574.2|10550.7|10542.7|2199
1587097500000|2020-04-17 04:25:00|10552.2|10544.2|10563.7|10555.7|10563.7|10555.7|10541.2|10533.2|1724
1587097800000|2020-04-17 04:30:00|10562.7|10554.7|10583.7|10575.7|10587.2|10579.2|10561.7|10553.7|2057
1587098100000|2020-04-17 04:35:00|10584.7|10576.7|10577.7|10569.7|10584.7|10576.7|10575.7|10567.7|781
1587098400000|2020-04-17 04:40:00|10578.7|10570.7|10564.7|10556.7|10590.2|10582.2|10563.7|10555.7|1438
1587098700000|2020-04-17 04:45:00|10564.2|10556.2|10569.2|10561.2|10575.7|10567.7|10561.7|10553.7|1120
1587099000000|2020-04-17 04:50:00|10568.7|10560.7|10558.2|10550.2|10575.7|10567.7|10552.7|10544.7|938
1587099300000|2020-04-17 04:55:00|10557.7|10549.7|10566.7|10558.7|10569.2|10561.2|10547.7|10539.7|1313
1587099600000|2020-04-17 05:00:00|10566.2|10558.2|10565.7|10557.7|10576.7|10568.7|10562.7|10554.7|1035
1587099900000|2020-04-17 05:05:00|10564.7|10556.7|10579.2|10571.2|10580.7|10572.7|10564.2|10556.2|1035
1587100200000|2020-04-17 05:10:00|10578.7|10570.7|10575.2|10567.2|10580.7|10572.7|10569.7|10561.7|647
1587100500000|2020-04-17 05:15:00|10576.7|10568.7|10574.7|10566.7|10576.7|10568.7|10567.2|10559.2|664
1587100800000|2020-04-17 05:20:00|10575.7|10567.7|10573.2|10565.2|10579.7|10571.7|10571.7|10563.7|748
1587101100000|2020-04-17 05:25:00|10573.7|10565.7|10580.7|10572.7|10586.7|10578.7|10573.2|10565.2|1979
1587101400000|2020-04-17 05:30:00|10581.7|10573.7|10618.7|10610.7|10618.7|10610.7|10581.7|10573.7|3549
1587101700000|2020-04-17 05:35:00|10617.7|10609.7|10610.7|10602.7|10618.2|10610.2|10599.7|10591.7|2472
1587102000000|2020-04-17 05:40:00|10611.7|10603.7|10607.7|10599.7|10616.7|10608.7|10603.7|10595.7|2954
1587102300000|2020-04-17 05:45:00|10607.2|10599.2|10607.2|10599.2|10607.2|10599.2|10607.2|10599.2|4
1587105900000|2020-04-17 06:45:00|10577.1|10559.1|10568.3|10550.3|10577.1|10559.1|10563.5|10545.5|0
1587106200000|2020-04-17 06:50:00|10568.2|10550.2|10568|10550|10572.5|10554.5|10567|10549|0
1587106500000|2020-04-17 06:55:00|10567.9|10549.9|10567.7|10549.7|10575.1|10557.1|10567.1|10549.1|0
1587106800000|2020-04-17 07:00:00|10567.8|10549.8|10577.7|10567.7|10594.2|10584.2|10567.8|10549.8|1115
1587107100000|2020-04-17 07:05:00|10578.2|10568.2|10570.7|10560.7|10578.7|10568.7|10569.7|10559.7|592
1587107400000|2020-04-17 07:10:00|10569.7|10559.7|10569.7|10559.7|10575.2|10565.2|10564.2|10554.2|590
1587107700000|2020-04-17 07:15:00|10570.7|10560.7|10584.7|10574.7|10584.7|10574.7|10569.7|10559.7|588
1587108000000|2020-04-17 07:20:00|10583.7|10573.7|10595.7|10585.7|10598.7|10588.7|10579.7|10569.7|731
1587108300000|2020-04-17 07:25:00|10594.7|10584.7|10592.2|10582.2|10596.7|10586.7|10590.2|10580.2|355
1587108600000|2020-04-17 07:30:00|10592.7|10582.7|10576.7|10566.7|10594.2|10584.2|10576.7|10566.7|592
1587108900000|2020-04-17 07:35:00|10576.2|10566.2|10578.7|10568.7|10581.7|10571.7|10571.2|10561.2|395
1587109200000|2020-04-17 07:40:00|10578.2|10568.2|10566.7|10556.7|10579.7|10569.7|10562.7|10552.7|547
1587109500000|2020-04-17 07:45:00|10565.7|10555.7|10561.2|10551.2|10566.7|10556.7|10555.7|10545.7|726
1587109800000|2020-04-17 07:50:00|10560.7|10550.7|10567.2|10557.2|10571.7|10561.7|10560.7|10550.7|406
1587110100000|2020-04-17 07:55:00|10566.7|10556.7|10567.7|10557.7|10573.2|10563.2|10564.7|10554.7|262
1587110400000|2020-04-17 08:00:00|10568.2|10558.2|10569.2|10559.2|10572.2|10562.2|10563.2|10553.2|405
1587110700000|2020-04-17 08:05:00|10568.7|10558.7|10574.2|10564.2|10574.7|10564.7|10566.7|10556.7|381
1587111000000|2020-04-17 08:10:00|10573.7|10563.7|10565.2|10555.2|10573.7|10563.7|10564.7|10554.7|162
1587111300000|2020-04-17 08:15:00|10565.7|10555.7|10569.7|10559.7|10571.2|10561.2|10559.7|10549.7|331
1587111600000|2020-04-17 08:20:00|10570.7|10560.7|10567.7|10557.7|10573.7|10563.7|10567.2|10557.2|224
1587111900000|2020-04-17 08:25:00|10567.2|10557.2|10559.7|10549.7|10567.7|10557.7|10559.2|10549.2|253
1587112200000|2020-04-17 08:30:00|10560.7|10550.7|10565.2|10555.2|10565.2|10555.2|10557.7|10547.7|253
1587112500000|2020-04-17 08:35:00|10564.7|10554.7|10564.7|10554.7|10568.7|10558.7|10560.7|10550.7|186
1587112800000|2020-04-17 08:40:00|10565.2|10555.2|10569.7|10559.7|10570.7|10560.7|10564.7|10554.7|109
1587113100000|2020-04-17 08:45:00|10569.2|10559.2|10569.7|10559.7|10570.7|10560.7|10567.2|10557.2|114
1587113400000|2020-04-17 08:50:00|10570.2|10560.2|10570.7|10560.7|10574.7|10564.7|10568.7|10558.7|178
1587113700000|2020-04-17 08:55:00|10569.7|10559.7|10566.2|10556.2|10572.2|10562.2|10565.7|10555.7|130
1587114000000|2020-04-17 09:00:00|10565.7|10555.7|10566.7|10556.7|10567.7|10557.7|10562.7|10552.7|176
1587114300000|2020-04-17 09:05:00|10567.7|10557.7|10564.7|10554.7|10569.7|10559.7|10563.2|10553.2|125
1587114600000|2020-04-17 09:10:00|10566.2|10556.2|10575.7|10565.7|10577.7|10567.7|10566.2|10556.2|293
1587114900000|2020-04-17 09:15:00|10576.2|10566.2|10569.2|10559.2|10577.7|10567.7|10567.2|10557.2|327
1587115200000|2020-04-17 09:20:00|10569.7|10559.7|10568.7|10558.7|10573.7|10563.7|10567.7|10557.7|114
1587115500000|2020-04-17 09:25:00|10569.2|10559.2|10568.7|10558.7|10571.7|10561.7|10566.7|10556.7|110
1587115800000|2020-04-17 09:30:00|10568.2|10558.2|10568.7|10558.7|10570.7|10560.7|10563.7|10553.7|151
1587116100000|2020-04-17 09:35:00|10569.2|10559.2|10573.7|10563.7|10574.7|10564.7|10568.2|10558.2|129
1587116400000|2020-04-17 09:40:00|10574.2|10564.2|10573.7|10563.7|10576.7|10566.7|10572.2|10562.2|165
1587116700000|2020-04-17 09:45:00|10574.7|10564.7|10581.7|10571.7|10581.7|10571.7|10571.7|10561.7|231
1587117000000|2020-04-17 09:50:00|10582.2|10572.2|10585.7|10575.7|10588.7|10578.7|10582.2|10572.2|459
1587117300000|2020-04-17 09:55:00|10585.2|10575.2|10583.7|10573.7|10586.7|10576.7|10582.7|10572.7|169
1587117600000|2020-04-17 10:00:00|10584.2|10574.2|10579.2|10569.2|10586.7|10576.7|10579.2|10569.2|200
1587117900000|2020-04-17 10:05:00|10578.7|10568.7|10585.2|10575.2|10586.2|10576.2|10578.7|10568.7|149
1587118200000|2020-04-17 10:10:00|10585.7|10575.7|10586.7|10576.7|10587.7|10577.7|10584.7|10574.7|131
1587118500000|2020-04-17 10:15:00|10585.7|10575.7|10594.2|10584.2|10594.2|10584.2|10585.7|10575.7|304
1587118800000|2020-04-17 10:20:00|10593.7|10583.7|10598.7|10588.7|10599.7|10589.7|10592.7|10582.7|384
1587119100000|2020-04-17 10:25:00|10599.7|10589.7|10597.7|10587.7|10602.7|10592.7|10595.7|10585.7|270
1587119400000|2020-04-17 10:30:00|10598.2|10588.2|10600.7|10590.7|10601.7|10591.7|10595.7|10585.7|175
1587119700000|2020-04-17 10:35:00|10600.2|10590.2|10604.7|10594.7|10605.7|10595.7|10597.7|10587.7|348
1587120000000|2020-04-17 10:40:00|10604.2|10594.2|10602.7|10592.7|10606.7|10596.7|10602.2|10592.2|301
1587120300000|2020-04-17 10:45:00|10601.7|10591.7|10600.7|10590.7|10602.2|10592.2|10596.7|10586.7|161
1587120600000|2020-04-17 10:50:00|10602.2|10592.2|10602.7|10592.7|10605.7|10595.7|10599.7|10589.7|151
1587120900000|2020-04-17 10:55:00|10603.7|10593.7|10601.7|10591.7|10603.7|10593.7|10598.7|10588.7|100
1587121200000|2020-04-17 11:00:00|10602.2|10592.2|10607.7|10597.7|10608.2|10598.2|10599.7|10589.7|163
1587121500000|2020-04-17 11:05:00|10606.7|10596.7|10608.7|10598.7|10612.2|10602.2|10604.7|10594.7|360
1587121800000|2020-04-17 11:10:00|10608.2|10598.2|10603.7|10593.7|10608.7|10598.7|10602.7|10592.7|179
1587122100000|2020-04-17 11:15:00|10604.7|10594.7|10598.7|10588.7|10604.7|10594.7|10596.7|10586.7|235
1587122400000|2020-04-17 11:20:00|10599.7|10589.7|10593.7|10583.7|10601.7|10591.7|10593.7|10583.7|162
1587122700000|2020-04-17 11:25:00|10594.7|10584.7|10597.7|10587.7|10599.7|10589.7|10594.7|10584.7|102
1587123000000|2020-04-17 11:30:00|10598.7|10588.7|10586.7|10576.7|10598.7|10588.7|10584.7|10574.7|319
1587123300000|2020-04-17 11:35:00|10587.2|10577.2|10592.7|10582.7|10594.7|10584.7|10586.7|10576.7|215
1587123600000|2020-04-17 11:40:00|10593.2|10583.2|10597.7|10587.7|10597.7|10587.7|10590.7|10580.7|118
1587123900000|2020-04-17 11:45:00|10597.2|10587.2|10602.7|10592.7|10603.7|10593.7|10597.2|10587.2|262
1587124200000|2020-04-17 11:50:00|10601.7|10591.7|10607.7|10597.7|10607.7|10597.7|10601.7|10591.7|135
1587124500000|2020-04-17 11:55:00|10608.7|10598.7|10600.7|10590.7|10608.7|10598.7|10600.2|10590.2|190
1587124800000|2020-04-17 12:00:00|10599.7|10589.7|10593.7|10583.7|10605.7|10595.7|10590.7|10580.7|231
1587125100000|2020-04-17 12:05:00|10594.2|10584.2|10599.7|10589.7|10599.7|10589.7|10593.7|10583.7|201
1587125400000|2020-04-17 12:10:00|10600.7|10590.7|10601.7|10591.7|10602.7|10592.7|10594.7|10584.7|86
1587125700000|2020-04-17 12:15:00|10600.7|10590.7|10598.7|10588.7|10600.7|10590.7|10595.7|10585.7|108
1587126000000|2020-04-17 12:20:00|10599.7|10589.7|10599.7|10589.7|10600.7|10590.7|10594.7|10584.7|100
1587126300000|2020-04-17 12:25:00|10600.2|10590.2|10595.7|10585.7|10600.2|10590.2|10594.7|10584.7|105
1587126600000|2020-04-17 12:30:00|10594.7|10584.7|10592.2|10582.2|10597.7|10587.7|10590.7|10580.7|175
1587126900000|2020-04-17 12:35:00|10591.7|10581.7|10589.2|10579.2|10595.7|10585.7|10586.7|10576.7|278
1587127200000|2020-04-17 12:40:00|10589.7|10579.7|10587.7|10577.7|10594.7|10584.7|10586.7|10576.7|223
1587127500000|2020-04-17 12:45:00|10588.2|10578.2|10591.7|10581.7|10593.7|10583.7|10584.7|10574.7|177
1587127800000|2020-04-17 12:50:00|10592.2|10582.2|10590.7|10580.7|10594.2|10584.2|10586.7|10576.7|232
1587128100000|2020-04-17 12:55:00|10591.7|10581.7|10592.2|10582.2|10594.7|10584.7|10587.7|10577.7|127
1587128400000|2020-04-17 13:00:00|10591.7|10581.7|10588.7|10578.7|10595.7|10585.7|10586.7|10576.7|196
1587128700000|2020-04-17 13:05:00|10589.7|10579.7|10579.7|10569.7|10591.2|10581.2|10575.7|10565.7|585
1587129000000|2020-04-17 13:10:00|10579.2|10569.2|10579.7|10569.7|10581.2|10571.2|10575.7|10565.7|431
1587129300000|2020-04-17 13:15:00|10580.7|10570.7|10578.2|10568.2|10580.7|10570.7|10572.7|10562.7|330
1587129600000|2020-04-17 13:20:00|10578.7|10568.7|10574.7|10564.7|10578.7|10568.7|10571.2|10561.2|328
1587129900000|2020-04-17 13:25:00|10575.2|10565.2|10579.7|10569.7|10580.2|10570.2|10572.7|10562.7|316
1587130200000|2020-04-17 13:30:00|10580.2|10570.2|10571.7|10561.7|10581.7|10571.7|10565.7|10555.7|956
1587130500000|2020-04-17 13:35:00|10570.7|10560.7|10559.7|10549.7|10574.2|10564.2|10548.7|10538.7|1801
1587130800000|2020-04-17 13:40:00|10560.2|10550.2|10556.2|10546.2|10560.2|10550.2|10536.2|10526.2|1507
1587131100000|2020-04-17 13:45:00|10555.7|10545.7|10557.2|10547.2|10564.7|10554.7|10554.7|10544.7|784
1587131400000|2020-04-17 13:50:00|10556.7|10546.7|10553.7|10543.7|10561.7|10551.7|10551.7|10541.7|730
1587131700000|2020-04-17 13:55:00|10554.7|10544.7|10565.7|10555.7|10568.7|10558.7|10554.7|10544.7|574
1587132000000|2020-04-17 14:00:00|10564.7|10554.7|10561.7|10551.7|10570.7|10560.7|10559.7|10549.7|600
1587132300000|2020-04-17 14:05:00|10562.7|10552.7|10566.7|10556.7|10568.7|10558.7|10561.7|10551.7|304
1587132600000|2020-04-17 14:10:00|10566.2|10556.2|10543.7|10533.7|10567.7|10557.7|10537.7|10527.7|1006
1587132900000|2020-04-17 14:15:00|10543.2|10533.2|10533.7|10523.7|10545.7|10535.7|10526.7|10516.7|1222
1587133200000|2020-04-17 14:20:00|10533.2|10523.2|10540.2|10530.2|10540.7|10530.7|10529.7|10519.7|640
1587133500000|2020-04-17 14:25:00|10539.7|10529.7|10539.7|10529.7|10549.2|10539.2|10537.7|10527.7|501
1587133800000|2020-04-17 14:30:00|10538.7|10528.7|10533.7|10523.7|10544.7|10534.7|10530.7|10520.7|577
1587134100000|2020-04-17 14:35:00|10532.7|10522.7|10542.2|10532.2|10542.2|10532.2|10531.7|10521.7|464
1587134400000|2020-04-17 14:40:00|10541.7|10531.7|10540.7|10530.7|10548.7|10538.7|10538.7|10528.7|531
1587134700000|2020-04-17 14:45:00|10539.7|10529.7|10530.7|10520.7|10540.7|10530.7|10529.2|10519.2|630
1587135000000|2020-04-17 14:50:00|10530.2|10520.2|10545.7|10535.7|10546.7|10536.7|10530.2|10520.2|455
1587135300000|2020-04-17 14:55:00|10547.7|10537.7|10547.2|10537.2|10551.7|10541.7|10544.2|10534.2|684
1587135600000|2020-04-17 15:00:00|10546.7|10536.7|10552.2|10542.2|10557.7|10547.7|10542.2|10532.2|541
1587135900000|2020-04-17 15:05:00|10552.7|10542.7|10553.7|10543.7|10558.7|10548.7|10547.7|10537.7|356
1587136200000|2020-04-17 15:10:00|10553.2|10543.2|10549.7|10539.7|10554.7|10544.7|10542.7|10532.7|377
1587136500000|2020-04-17 15:15:00|10548.7|10538.7|10547.2|10537.2|10550.7|10540.7|10539.7|10529.7|323
1587136800000|2020-04-17 15:20:00|10547.7|10537.7|10541.2|10531.2|10547.7|10537.7|10537.7|10527.7|289
1587137100000|2020-04-17 15:25:00|10540.7|10530.7|10537.7|10527.7|10544.7|10534.7|10531.7|10521.7|390
1587137400000|2020-04-17 15:30:00|10538.2|10528.2|10545.7|10535.7|10546.2|10536.2|10534.2|10524.2|355
1587137700000|2020-04-17 15:35:00|10546.2|10536.2|10546.7|10536.7|10548.7|10538.7|10543.7|10533.7|258
1587138000000|2020-04-17 15:40:00|10547.7|10537.7|10544.7|10534.7|10552.7|10542.7|10542.7|10532.7|346
1587138300000|2020-04-17 15:45:00|10545.2|10535.2|10548.7|10538.7|10549.7|10539.7|10545.2|10535.2|179
1587138600000|2020-04-17 15:50:00|10547.7|10537.7|10546.7|10536.7|10550.7|10540.7|10543.7|10533.7|231
1587138900000|2020-04-17 15:55:00|10547.2|10537.2|10546.7|10536.7|10548.7|10538.7|10542.7|10532.7|129
1587139200000|2020-04-17 16:00:00|10546.2|10536.2|10538.7|10528.7|10546.7|10536.7|10536.2|10526.2|295
1587139500000|2020-04-17 16:05:00|10538.2|10528.2|10539.7|10529.7|10543.2|10533.2|10537.7|10527.7|140
1587139800000|2020-04-17 16:10:00|10538.7|10528.7|10542.7|10532.7|10542.7|10532.7|10535.7|10525.7|181
1587140100000|2020-04-17 16:15:00|10543.7|10533.7|10549.7|10539.7|10549.7|10539.7|10541.7|10531.7|280
1587140400000|2020-04-17 16:20:00|10549.2|10539.2|10544.7|10534.7|10549.7|10539.7|10544.2|10534.2|126
1587140700000|2020-04-17 16:25:00|10545.7|10535.7|10543.7|10533.7|10546.2|10536.2|10541.7|10531.7|97
1587141000000|2020-04-17 16:30:00|10543.2|10533.2|10549.7|10539.7|10549.7|10539.7|10542.7|10532.7|140
1587141300000|2020-04-17 16:35:00|10549.2|10539.2|10552.7|10542.7|10554.7|10544.7|10548.7|10538.7|207
1587141600000|2020-04-17 16:40:00|10551.7|10541.7|10552.7|10542.7|10555.7|10545.7|10550.7|10540.7|199
1587141900000|2020-04-17 16:45:00|10553.2|10543.2|10559.2|10549.2|10559.7|10549.7|10549.7|10539.7|229
1587142200000|2020-04-17 16:50:00|10559.7|10549.7|10559.7|10549.7|10561.2|10551.2|10555.7|10545.7|205
1587142500000|2020-04-17 16:55:00|10558.7|10548.7|10555.2|10545.2|10559.7|10549.7|10553.7|10543.7|116
1587142800000|2020-04-17 17:00:00|10554.7|10544.7|10553.7|10543.7|10558.7|10548.7|10551.7|10541.7|178
1587143100000|2020-04-17 17:05:00|10554.2|10544.2|10554.7|10544.7|10555.2|10545.2|10550.7|10540.7|123
1587143400000|2020-04-17 17:10:00|10555.7|10545.7|10551.7|10541.7|10555.7|10545.7|10551.7|10541.7|85
1587143700000|2020-04-17 17:15:00|10552.7|10542.7|10557.2|10547.2|10558.2|10548.2|10550.7|10540.7|98
1587144000000|2020-04-17 17:20:00|10556.7|10546.7|10553.7|10543.7|10556.7|10546.7|10551.7|10541.7|61
1587144300000|2020-04-17 17:25:00|10553.2|10543.2|10551.2|10541.2|10555.7|10545.7|10550.7|10540.7|91
1587144600000|2020-04-17 17:30:00|10551.7|10541.7|10551.2|10541.2|10554.2|10544.2|10550.7|10540.7|63
1587144900000|2020-04-17 17:35:00|10550.7|10540.7|10553.7|10543.7|10553.7|10543.7|10549.7|10539.7|78
1587145200000|2020-04-17 17:40:00|10552.7|10542.7|10552.7|10542.7|10555.7|10545.7|10550.7|10540.7|64
1587145500000|2020-04-17 17:45:00|10551.7|10541.7|10541.2|10531.2|10553.2|10543.2|10540.7|10530.7|209
1587145800000|2020-04-17 17:50:00|10540.7|10530.7|10543.2|10533.2|10545.7|10535.7|10540.7|10530.7|80
1587146100000|2020-04-17 17:55:00|10542.7|10532.7|10546.7|10536.7|10547.2|10537.2|10542.7|10532.7|49
1587146400000|2020-04-17 18:00:00|10546.2|10536.2|10540.2|10530.2|10546.2|10536.2|10539.2|10529.2|114
1587146700000|2020-04-17 18:05:00|10540.7|10530.7|10539.7|10529.7|10541.7|10531.7|10537.2|10527.2|132
1587147000000|2020-04-17 18:10:00|10538.7|10528.7|10538.2|10528.2|10541.7|10531.7|10536.7|10526.7|64
1587147300000|2020-04-17 18:15:00|10537.7|10527.7|10539.7|10529.7|10540.2|10530.2|10536.7|10526.7|68
1587147600000|2020-04-17 18:20:00|10538.7|10528.7|10540.7|10530.7|10542.2|10532.2|10538.7|10528.7|46
1587147900000|2020-04-17 18:25:00|10539.7|10529.7|10536.7|10526.7|10540.7|10530.7|10536.7|10526.7|87
1587148200000|2020-04-17 18:30:00|10535.7|10525.7|10530.7|10520.7|10535.7|10525.7|10529.7|10519.7|219
1587148500000|2020-04-17 18:35:00|10529.7|10519.7|10520.2|10510.2|10530.7|10520.7|10517.7|10507.7|561
1587148800000|2020-04-17 18:40:00|10519.7|10509.7|10527.7|10517.7|10529.7|10519.7|10515.7|10505.7|220
1587149100000|2020-04-17 18:45:00|10526.7|10516.7|10533.7|10523.7|10535.7|10525.7|10526.7|10516.7|78
1587149400000|2020-04-17 18:50:00|10533.2|10523.2|10529.7|10519.7|10534.7|10524.7|10528.7|10518.7|52
1587149700000|2020-04-17 18:55:00|10530.2|10520.2|10545.7|10535.7|10546.2|10536.2|10530.2|10520.2|154
1587150000000|2020-04-17 19:00:00|10546.7|10536.7|10545.7|10535.7|10552.7|10542.7|10543.7|10533.7|132
1587150300000|2020-04-17 19:05:00|10544.7|10534.7|10546.7|10536.7|10547.7|10537.7|10542.7|10532.7|67
1587150600000|2020-04-17 19:10:00|10546.2|10536.2|10544.2|10534.2|10547.7|10537.7|10542.7|10532.7|30
1587150900000|2020-04-17 19:15:00|10543.7|10533.7|10552.7|10542.7|10552.7|10542.7|10543.2|10533.2|72
1587151200000|2020-04-17 19:20:00|10552.2|10542.2|10549.2|10539.2|10553.2|10543.2|10548.2|10538.2|55
1587151500000|2020-04-17 19:25:00|10549.7|10539.7|10556.2|10546.2|10557.7|10547.7|10549.7|10539.7|190
1587151800000|2020-04-17 19:30:00|10556.7|10546.7|10564.7|10554.7|10569.2|10559.2|10556.2|10546.2|454
1587152100000|2020-04-17 19:35:00|10565.7|10555.7|10568.2|10558.2|10569.7|10559.7|10564.7|10554.7|86
1587152400000|2020-04-17 19:40:00|10568.7|10558.7|10562.2|10552.2|10572.7|10562.7|10559.7|10549.7|232
1587152700000|2020-04-17 19:45:00|10562.7|10552.7|10564.7|10554.7|10568.2|10558.2|10560.2|10550.2|143
1587153000000|2020-04-17 19:50:00|10564.2|10554.2|10568.2|10558.2|10576.2|10566.2|10562.7|10552.7|378
1587153300000|2020-04-17 19:55:00|10567.7|10557.7|10558.7|10548.7|10570.7|10560.7|10551.7|10541.7|230
1587153600000|2020-04-17 20:00:00|10558.2|10548.2|10561.2|10551.2|10563.7|10553.7|10553.7|10543.7|157
1587153900000|2020-04-17 20:05:00|10561.7|10551.7|10563.7|10553.7|10564.7|10554.7|10559.7|10549.7|71
1587154200000|2020-04-17 20:10:00|10562.2|10552.2|10566.7|10556.7|10570.7|10560.7|10561.2|10551.2|167
1587154500000|2020-04-17 20:15:00|10566.2|10556.2|10563.2|10553.2|10566.7|10556.7|10563.2|10553.2|46
1587154800000|2020-04-17 20:20:00|10563.7|10553.7|10569.7|10559.7|10569.7|10559.7|10563.7|10553.7|48
1587155100000|2020-04-17 20:25:00|10568.7|10558.7|10567.7|10557.7|10570.7|10560.7|10567.7|10557.7|115
1587155400000|2020-04-17 20:30:00|10569.2|10559.2|10567.2|10557.2|10569.7|10559.7|10566.2|10556.2|60
1587155700000|2020-04-17 20:35:00|10566.7|10556.7|10566.7|10556.7|10567.7|10557.7|10565.7|10555.7|45
1587156000000|2020-04-17 20:40:00|10566.2|10556.2|10567.7|10557.7|10567.7|10557.7|10566.2|10556.2|35
1587156300000|2020-04-17 20:45:00|10569.7|10559.7|10570.7|10560.7|10572.7|10562.7|10569.7|10559.7|111
1587156600000|2020-04-17 20:50:00|10571.7|10561.7|10573.7|10563.7|10574.7|10564.7|10571.7|10561.7|89
1587156900000|2020-04-17 20:55:00|10574.7|10564.7|10571.7|10561.7|10574.7|10564.7|10570.7|10560.7|129
1587333600000|2020-04-19 22:00:00|10539.8|10521.8|10529.4|10511.4|10553.1|10535.1|10529.4|10511.4|0
1587333900000|2020-04-19 22:05:00|10528.7|10510.7|10540.6|10522.6|10540.9|10522.9|10526.8|10508.8|0
1587334200000|2020-04-19 22:10:00|10538.4|10520.4|10529.4|10511.4|10542.5|10524.5|10527.4|10509.4|0
1587334500000|2020-04-19 22:15:00|10529.7|10511.7|10523.6|10505.6|10530.7|10512.7|10522.3|10504.3|0
1587334800000|2020-04-19 22:20:00|10524.2|10506.2|10508.1|10490.1|10525.2|10507.2|10505.8|10487.8|0
1587335100000|2020-04-19 22:25:00|10508.4|10490.4|10519.5|10501.5|10520.2|10502.2|10507.4|10489.4|0
1587335400000|2020-04-19 22:30:00|10518.2|10500.2|10518.9|10500.9|10524.3|10506.3|10513.7|10495.7|0
1587335700000|2020-04-19 22:35:00|10518.5|10500.5|10512.5|10494.5|10522.1|10504.1|10509.6|10491.6|0
1587336000000|2020-04-19 22:40:00|10512.1|10494.1|10511.5|10493.5|10515.7|10497.7|10508.6|10490.6|0
1587336300000|2020-04-19 22:45:00|10511.2|10493.2|10516.3|10498.3|10517.6|10499.6|10511.2|10493.2|0
1587336600000|2020-04-19 22:50:00|10517|10499|10522.7|10504.7|10523.4|10505.4|10516.3|10498.3|0
1587336900000|2020-04-19 22:55:00|10522.1|10504.1|10524|10506|10524.7|10506.7|10518.6|10500.6|0
1587337200000|2020-04-19 23:00:00|10523.7|10505.7|10516.3|10498.3|10526.9|10508.9|10516|10498|0
1587337500000|2020-04-19 23:05:00|10516.6|10498.6|10523.4|10505.4|10524|10506|10514.4|10496.4|0
1587337800000|2020-04-19 23:10:00|10524|10506|10528.5|10510.5|10528.8|10510.8|10523.4|10505.4|0
1587338100000|2020-04-19 23:15:00|10528.8|10510.8|10529.1|10511.1|10530.4|10512.4|10525.9|10507.9|0
1587338400000|2020-04-19 23:20:00|10529.4|10511.4|10533|10515|10533|10515|10529.1|10511.1|0
1587338700000|2020-04-19 23:25:00|10532.3|10514.3|10532.3|10514.3|10533|10515|10530.4|10512.4|0
1587339000000|2020-04-19 23:30:00|10533|10515|10532.2|10514.2|10534.2|10516.2|10529|10511|0
1587339300000|2020-04-19 23:35:00|10531.9|10513.9|10528.4|10510.4|10532.9|10514.9|10523.9|10505.9|0
1587339600000|2020-04-19 23:40:00|10529|10511|10525.8|10507.8|10529|10511|10521.3|10503.3|0
1587339900000|2020-04-19 23:45:00|10525.5|10507.5|10535.8|10517.8|10536.8|10518.8|10525.2|10507.2|0
1587340200000|2020-04-19 23:50:00|10535.5|10517.5|10529.7|10511.7|10535.8|10517.8|10523.3|10505.3|0
1587340500000|2020-04-19 23:55:00|10529.4|10511.4|10532.9|10514.9|10533.6|10515.6|10529.1|10511.1|0
1587340800000|2020-04-20 00:00:00|10533.6|10515.6|10536.1|10518.1|10543.5|10525.5|10533.6|10515.6|0
1587341100000|2020-04-20 00:05:00|10536.4|10518.4|10541.9|10523.9|10542.2|10524.2|10534.2|10516.2|0
1587341400000|2020-04-20 00:10:00|10541.3|10523.3|10545.6|10527.6|10547.1|10529.1|10539.7|10521.7|0
1587341700000|2020-04-20 00:15:00|10545|10527|10544.5|10526.5|10548.3|10530.3|10514.3|10496.3|0
1587342000000|2020-04-20 00:20:00|10544.7|10526.7|10540.1|10522.1|10549.3|10531.3|10534.5|10516.5|0
1587342300000|2020-04-20 00:25:00|10540.4|10522.4|10546|10528|10546|10528|10536.1|10518.1|0
1587342600000|2020-04-20 00:30:00|10546.3|10528.3|10562.4|10544.4|10573.5|10555.5|10546.3|10528.3|0
1587342900000|2020-04-20 00:35:00|10562.7|10544.7|10566.9|10548.9|10570.5|10552.5|10561.8|10543.8|0
1587343200000|2020-04-20 00:40:00|10566.7|10548.7|10552.5|10534.5|10566.7|10548.7|10545.2|10527.2|0
1587343500000|2020-04-20 00:45:00|10547|10539|10583.5|10575.5|10591.5|10583.5|10545.5|10537.5|4738
1587343800000|2020-04-20 00:50:00|10582.5|10574.5|10576.5|10568.5|10587.5|10579.5|10569|10561|1600
1587344100000|2020-04-20 00:55:00|10577|10569|10576.5|10568.5|10587.5|10579.5|10552.5|10544.5|2205
1587344400000|2020-04-20 01:00:00|10576|10568|10540|10532|10585|10577|10538|10530|5070
1587344700000|2020-04-20 01:05:00|10539.5|10531.5|10533.5|10525.5|10542.5|10534.5|10513|10505|5034
1587345000000|2020-04-20 01:10:00|10534|10526|10519.5|10511.5|10535.5|10527.5|10508.5|10500.5|3632
1587345300000|2020-04-20 01:15:00|10520.5|10512.5|10544.5|10536.5|10549.5|10541.5|10517.5|10509.5|3003
1587345600000|2020-04-20 01:20:00|10544|10536|10553.5|10545.5|10553.5|10545.5|10537.5|10529.5|2855
1587345900000|2020-04-20 01:25:00|10554.5|10546.5|10519|10511|10556.5|10548.5|10518.5|10510.5|3016
1587346200000|2020-04-20 01:30:00|10519.5|10511.5|10513.5|10505.5|10532.5|10524.5|10496.5|10488.5|5173
1587346500000|2020-04-20 01:35:00|10514.5|10506.5|10521.5|10513.5|10524.5|10516.5|10499.5|10491.5|2860
1587346800000|2020-04-20 01:40:00|10521|10513|10495.5|10487.5|10521.5|10513.5|10491|10483|3587
1587347100000|2020-04-20 01:45:00|10494.5|10486.5|10527|10519|10527.5|10519.5|10493.5|10485.5|2529
1587347400000|2020-04-20 01:50:00|10526.5|10518.5|10534.5|10526.5|10536|10528|10514.5|10506.5|2030
1587347700000|2020-04-20 01:55:00|10535.5|10527.5|10537.5|10529.5|10539.5|10531.5|10519.5|10511.5|2100
1587348000000|2020-04-20 02:00:00|10538.5|10530.5|10536.5|10528.5|10543.5|10535.5|10528.5|10520.5|2015
1587348300000|2020-04-20 02:05:00|10537.5|10529.5|10519.5|10511.5|10541.5|10533.5|10516.5|10508.5|1531
1587348600000|2020-04-20 02:10:00|10518.5|10510.5|10535.5|10527.5|10536|10528|10511.5|10503.5|1989
1587348900000|2020-04-20 02:15:00|10536|10528|10549|10541|10551.5|10543.5|10534.5|10526.5|2429
1587349200000|2020-04-20 02:20:00|10548.5|10540.5|10546|10538|10549.5|10541.5|10540.5|10532.5|1012
1587349500000|2020-04-20 02:25:00|10546.5|10538.5|10538.5|10530.5|10552.5|10544.5|10532.5|10524.5|1711
1587349800000|2020-04-20 02:30:00|10539.5|10531.5|10535.5|10527.5|10549.5|10541.5|10531.5|10523.5|1298
1587350100000|2020-04-20 02:35:00|10536.5|10528.5|10523|10515|10541|10533|10520.5|10512.5|1503
1587350400000|2020-04-20 02:40:00|10523.5|10515.5|10532.5|10524.5|10535.5|10527.5|10517.5|10509.5|1219
1587350700000|2020-04-20 02:45:00|10531.5|10523.5|10510.5|10502.5|10533.5|10525.5|10507.5|10499.5|1878
1587351000000|2020-04-20 02:50:00|10509.5|10501.5|10522|10514|10524.5|10516.5|10508.5|10500.5|1107
1587351300000|2020-04-20 02:55:00|10522.5|10514.5|10534.5|10526.5|10534.5|10526.5|10518.5|10510.5|1140
1587351600000|2020-04-20 03:00:00|10535.5|10527.5|10533.5|10525.5|10540.5|10532.5|10527.5|10519.5|1045
1587351900000|2020-04-20 03:05:00|10534.5|10526.5|10528.5|10520.5|10534.5|10526.5|10520.5|10512.5|804
1587352200000|2020-04-20 03:10:00|10528|10520|10536.5|10528.5|10539|10531|10527.5|10519.5|850
1587352500000|2020-04-20 03:15:00|10537|10529|10540.5|10532.5|10543|10535|10535.5|10527.5|811
1587352800000|2020-04-20 03:20:00|10541|10533|10534.5|10526.5|10544.5|10536.5|10533.5|10525.5|899
1587353100000|2020-04-20 03:25:00|10535|10527|10530.5|10522.5|10541.5|10533.5|10527.5|10519.5|677
1587353400000|2020-04-20 03:30:00|10531|10523|10528.5|10520.5|10545.5|10537.5|10528|10520|1186
1587353700000|2020-04-20 03:35:00|10527.5|10519.5|10527.5|10519.5|10532.5|10524.5|10524.5|10516.5|756
1587354000000|2020-04-20 03:40:00|10526.5|10518.5|10529.5|10521.5|10530.5|10522.5|10522.5|10514.5|474
1587354300000|2020-04-20 03:45:00|10528.5|10520.5|10521.5|10513.5|10531.5|10523.5|10519.5|10511.5|756
1587354600000|2020-04-20 03:50:00|10522.5|10514.5|10530.5|10522.5|10531.5|10523.5|10518.5|10510.5|685
1587354900000|2020-04-20 03:55:00|10531.5|10523.5|10536.5|10528.5|10538.5|10530.5|10531.5|10523.5|754
1587355200000|2020-04-20 04:00:00|10537|10529|10538|10530|10538.5|10530.5|10533.5|10525.5|549
1587355500000|2020-04-20 04:05:00|10537.5|10529.5|10544.5|10536.5|10545.5|10537.5|10536.5|10528.5|1062
1587355800000|2020-04-20 04:10:00|10545.5|10537.5|10546|10538|10548.5|10540.5|10543.5|10535.5|851
1587356100000|2020-04-20 04:15:00|10545.5|10537.5|10541|10533|10550.5|10542.5|10539.5|10531.5|814
1587356400000|2020-04-20 04:20:00|10541.5|10533.5|10542.5|10534.5|10546.5|10538.5|10539|10531|433
1587356700000|2020-04-20 04:25:00|10541.5|10533.5|10536.5|10528.5|10541.5|10533.5|10533.5|10525.5|721
1587357000000|2020-04-20 04:30:00|10536|10528|10539.5|10531.5|10542.5|10534.5|10535.5|10527.5|456
1587357300000|2020-04-20 04:35:00|10538.5|10530.5|10539.5|10531.5|10541.5|10533.5|10535.5|10527.5|272
1587357600000|2020-04-20 04:40:00|10540.5|10532.5|10532.5|10524.5|10540.5|10532.5|10531.5|10523.5|534
1587357900000|2020-04-20 04:45:00|10531.5|10523.5|10529.5|10521.5|10531.5|10523.5|10525.5|10517.5|688
1587358200000|2020-04-20 04:50:00|10528.5|10520.5|10531.5|10523.5|10534.5|10526.5|10528.5|10520.5|399
1587358500000|2020-04-20 04:55:00|10532|10524|10532.5|10524.5|10534.5|10526.5|10529.5|10521.5|316
1587358800000|2020-04-20 05:00:00|10531.5|10523.5|10536.5|10528.5|10540.5|10532.5|10526.5|10518.5|958
1587359100000|2020-04-20 05:05:00|10535.5|10527.5|10527.5|10519.5|10536|10528|10527.5|10519.5|638
1587359400000|2020-04-20 05:10:00|10526.5|10518.5|10522|10514|10533.5|10525.5|10518.5|10510.5|846
1587359700000|2020-04-20 05:15:00|10522.5|10514.5|10524.5|10516.5|10525.5|10517.5|10520.5|10512.5|653
1587360000000|2020-04-20 05:20:00|10525|10517|10523.5|10515.5|10527.5|10519.5|10521.5|10513.5|606
1587360300000|2020-04-20 05:25:00|10523|10515|10528.5|10520.5|10534.5|10526.5|10521.5|10513.5|1355
1587360600000|2020-04-20 05:30:00|10529|10521|10523|10515|10533|10525|10521|10513|1234
1587360900000|2020-04-20 05:35:00|10523.5|10515.5|10516|10508|10525.5|10517.5|10514.5|10506.5|1439
1587361200000|2020-04-20 05:40:00|10516.5|10508.5|10509|10501|10516.5|10508.5|10499.5|10491.5|2747
1587361500000|2020-04-20 05:45:00|||||||||1
1587365100000|2020-04-20 06:45:00|10510|10492|10514.6|10496.6|10515.2|10497.2|10509|10491|0
1587365400000|2020-04-20 06:50:00|10514.8|10496.8|10510|10492|10515.2|10497.2|10507|10489|0
1587365700000|2020-04-20 06:55:00|10510.1|10492.1|10517.4|10499.4|10517.4|10499.4|10510|10492|0
1587366000000|2020-04-20 07:00:00|10517.2|10499.2|10470.5|10460.5|10517.8|10501.5|10461.5|10451.5|1842
1587366300000|2020-04-20 07:05:00|10469.5|10459.5|10475.5|10465.5|10481|10471|10467.5|10457.5|643
1587366600000|2020-04-20 07:10:00|10475|10465|10473.5|10463.5|10481.5|10471.5|10470.5|10460.5|688
1587366900000|2020-04-20 07:15:00|10474|10464|10464.5|10454.5|10474.5|10464.5|10464.5|10454.5|537
1587367200000|2020-04-20 07:20:00|10464|10454|10462.5|10452.5|10465.5|10455.5|10444.5|10434.5|1191
1587367500000|2020-04-20 07:25:00|10461.5|10451.5|10458|10448|10468|10458|10457|10447|547
1587367800000|2020-04-20 07:30:00|10457.5|10447.5|10464.5|10454.5|10470.5|10460.5|10455.5|10445.5|539
1587368100000|2020-04-20 07:35:00|10465|10455|10461.5|10451.5|10466.5|10456.5|10459.5|10449.5|235
1587368400000|2020-04-20 07:40:00|10461|10451|10463.5|10453.5|10468.5|10458.5|10460|10450|264
1587368700000|2020-04-20 07:45:00|10464|10454|10462|10452|10466.5|10456.5|10460.5|10450.5|206
1587369000000|2020-04-20 07:50:00|10461.5|10451.5|10472.5|10462.5|10473.5|10463.5|10459.5|10449.5|433
1587369300000|2020-04-20 07:55:00|10473.5|10463.5|10471|10461|10473.5|10463.5|10467.5|10457.5|160
1587369600000|2020-04-20 08:00:00|10470.5|10460.5|10469|10459|10471.5|10461.5|10466.5|10456.5|140
1587369900000|2020-04-20 08:05:00|10468.5|10458.5|10466.5|10456.5|10469.5|10459.5|10462.5|10452.5|191
1587370200000|2020-04-20 08:10:00|10466|10456|10465|10455|10466.5|10456.5|10463.5|10453.5|90
1587370500000|2020-04-20 08:15:00|10464.5|10454.5|10463.5|10453.5|10465.5|10455.5|10460.5|10450.5|123
1587370800000|2020-04-20 08:20:00|10464|10454|10452|10442|10465.5|10455.5|10451.5|10441.5|283
1587371100000|2020-04-20 08:25:00|10452.5|10442.5|10455|10445|10458.5|10448.5|10451.5|10441.5|180
1587371400000|2020-04-20 08:30:00|10455.5|10445.5|10453.5|10443.5|10456.5|10446.5|10448.5|10438.5|284
1587371700000|2020-04-20 08:35:00|10452.5|10442.5|10453|10443|10456.5|10446.5|10452.5|10442.5|146
1587372000000|2020-04-20 08:40:00|10453.5|10443.5|10455.5|10445.5|10456.5|10446.5|10452.5|10442.5|104
1587372300000|2020-04-20 08:45:00|10456.5|10446.5|10458|10448|10460.5|10450.5|10455|10445|179
1587372600000|2020-04-20 08:50:00|10458.5|10448.5|10457.5|10447.5|10463.5|10453.5|10457.5|10447.5|203
1587372900000|2020-04-20 08:55:00|10458.5|10448.5|10458.5|10448.5|10461.5|10451.5|10457.5|10447.5|73
1587373200000|2020-04-20 09:00:00|10459.5|10449.5|10463|10453|10464|10454|10459.5|10449.5|226
1587373500000|2020-04-20 09:05:00|10463.5|10453.5|10465.5|10455.5|10466.5|10456.5|10460.5|10450.5|164
1587373800000|2020-04-20 09:10:00|10466|10456|10466.5|10456.5|10467.5|10457.5|10464|10454|119
1587374100000|2020-04-20 09:15:00|10467|10457|10462|10452|10467.5|10457.5|10461|10451|109
1587374400000|2020-04-20 09:20:00|10461.5|10451.5|10463|10453|10464.5|10454.5|10459.5|10449.5|117
1587374700000|2020-04-20 09:25:00|10462.5|10452.5|10462|10452|10464.5|10454.5|10461|10451|70
1587375000000|2020-04-20 09:30:00|10462.5|10452.5|10461.5|10451.5|10465.5|10455.5|10461.5|10451.5|75
1587375300000|2020-04-20 09:35:00|10462|10452|10459.5|10449.5|10464|10454|10459.5|10449.5|87
1587375600000|2020-04-20 09:40:00|10460.5|10450.5|10463|10453|10463.5|10453.5|10460|10450|61
1587375900000|2020-04-20 09:45:00|10462.5|10452.5|10459.5|10449.5|10463.5|10453.5|10458.5|10448.5|62
1587376200000|2020-04-20 09:50:00|10458.5|10448.5|10454|10444|10460.5|10450.5|10453.5|10443.5|132
1587376500000|2020-04-20 09:55:00|10454.5|10444.5|10439.5|10429.5|10455.5|10445.5|10436.5|10426.5|686
1587376800000|2020-04-20 10:00:00|10440|10430|10438.5|10428.5|10441.5|10431.5|10433.5|10423.5|557
1587377100000|2020-04-20 10:05:00|10439|10429|10438.5|10428.5|10442|10432|10433.5|10423.5|467
1587377400000|2020-04-20 10:10:00|10437.5|10427.5|10440.5|10430.5|10442.5|10432.5|10436.5|10426.5|216
1587377700000|2020-04-20 10:15:00|10440|10430|10440|10430|10446|10436|10439.5|10429.5|245
1587378000000|2020-04-20 10:20:00|10439.5|10429.5|10430|10420|10443|10433|10428.5|10418.5|451
1587378300000|2020-04-20 10:25:00|10429.5|10419.5|10434.5|10424.5|10436|10426|10428.5|10418.5|342
1587378600000|2020-04-20 10:30:00|10433.5|10423.5|10435.5|10425.5|10437.5|10427.5|10433.5|10423.5|157
1587378900000|2020-04-20 10:35:00|10435|10425|10439|10429|10439.5|10429.5|10434.5|10424.5|152
1587379200000|2020-04-20 10:40:00|10438|10428|10432.5|10422.5|10439.5|10429.5|10430.5|10420.5|187
1587379500000|2020-04-20 10:45:00|10433.5|10423.5|10435|10425|10437.5|10427.5|10432.5|10422.5|138
1587379800000|2020-04-20 10:50:00|10434.5|10424.5|10435.5|10425.5|10436.5|10426.5|10431.5|10421.5|153
1587380100000|2020-04-20 10:55:00|10435|10425|10433.5|10423.5|10436.5|10426.5|10432.5|10422.5|124
1587380400000|2020-04-20 11:00:00|10434|10424|10436.5|10426.5|10437.5|10427.5|10432.5|10422.5|159
1587380700000|2020-04-20 11:05:00|10437.5|10427.5|10437.5|10427.5|10439.5|10429.5|10435.5|10425.5|199
1587381000000|2020-04-20 11:10:00|10436.5|10426.5|10434.5|10424.5|10437.5|10427.5|10434.5|10424.5|102
1587381300000|2020-04-20 11:15:00|10434|10424|10417.5|10407.5|10434|10424|10415.5|10405.5|692
1587381600000|2020-04-20 11:20:00|10417|10407|10419|10409|10420|10410|10413.5|10403.5|419
1587381900000|2020-04-20 11:25:00|10419.5|10409.5|10414.5|10404.5|10420.5|10410.5|10411.5|10401.5|390
1587382200000|2020-04-20 11:30:00|10413.5|10403.5|10420.5|10410.5|10422.5|10412.5|10412.5|10402.5|344
1587382500000|2020-04-20 11:35:00|10419.5|10409.5|10416.5|10406.5|10419.5|10409.5|10414.5|10404.5|192
1587382800000|2020-04-20 11:40:00|10415.5|10405.5|10415.5|10405.5|10417|10407|10409.5|10399.5|295
1587383100000|2020-04-20 11:45:00|10416.5|10406.5|10407.5|10397.5|10418.5|10408.5|10405|10395|492
1587383400000|2020-04-20 11:50:00|10408|10398|10405|10395|10410|10400|10398.5|10388.5|588
1587383700000|2020-04-20 11:55:00|10404.5|10394.5|10404.5|10394.5|10407.5|10397.5|10401|10391|314
1587384000000|2020-04-20 12:00:00|10404|10394|10403.5|10393.5|10411.5|10401.5|10403|10393|326
1587384300000|2020-04-20 12:05:00|10404|10394|10408.5|10398.5|10411|10401|10400|10390|337
1587384600000|2020-04-20 12:10:00|10409.5|10399.5|10413.5|10403.5|10415.5|10405.5|10406.5|10396.5|376
1587384900000|2020-04-20 12:15:00|10414|10404|10415.5|10405.5|10416.5|10406.5|10411.5|10401.5|349
1587385200000|2020-04-20 12:20:00|10416.5|10406.5|10412.5|10402.5|10416.5|10406.5|10410.5|10400.5|247
1587385500000|2020-04-20 12:25:00|10413.5|10403.5|10413.5|10403.5|10415.5|10405.5|10412.5|10402.5|153
1587385800000|2020-04-20 12:30:00|10413|10403|10411.5|10401.5|10415|10405|10408.5|10398.5|162
1587386100000|2020-04-20 12:35:00|10410.5|10400.5|10412.5|10402.5|10416.5|10406.5|10410.5|10400.5|137
1587386400000|2020-04-20 12:40:00|10411|10401|10418.5|10408.5|10420.5|10410.5|10411|10401|244
1587386700000|2020-04-20 12:45:00|10419|10409|10418.5|10408.5|10420.5|10410.5|10415|10405|226
1587387000000|2020-04-20 12:50:00|10417.5|10407.5|10414|10404|10417.5|10407.5|10412.5|10402.5|149
1587387300000|2020-04-20 12:55:00|10414.5|10404.5|10414.5|10404.5|10417.5|10407.5|10414.5|10404.5|54
1587387600000|2020-04-20 13:00:00|10415|10405|10415.5|10405.5|10417.5|10407.5|10413.5|10403.5|111
1587387900000|2020-04-20 13:05:00|10416|10406|10414.5|10404.5|10416|10406|10413.5|10403.5|76
1587388200000|2020-04-20 13:10:00|10415|10405|10405.5|10395.5|10417|10407|10405.5|10395.5|343
1587388500000|2020-04-20 13:15:00|10405|10395|10409|10399|10410.5|10400.5|10404.5|10394.5|178
1587388800000|2020-04-20 13:20:00|10409.5|10399.5|10416.5|10406.5|10417.5|10407.5|10409|10399|174
1587389100000|2020-04-20 13:25:00|10417.5|10407.5|10419|10409|10424|10414|10416.5|10406.5|384
1587389400000|2020-04-20 13:30:00|10418.5|10408.5|10416.5|10406.5|10430.5|10420.5|10413.5|10403.5|858
1587389700000|2020-04-20 13:35:00|10417|10407|10424.5|10414.5|10428.5|10418.5|10415.5|10405.5|568
1587390000000|2020-04-20 13:40:00|10424|10414|10419.5|10409.5|10428.5|10418.5|10417.5|10407.5|466
1587390300000|2020-04-20 13:45:00|10420.5|10410.5|10425|10415|10429.5|10419.5|10420.5|10410.5|453
1587390600000|2020-04-20 13:50:00|10424.5|10414.5|10422.5|10412.5|10428.5|10418.5|10418.5|10408.5|388
1587390900000|2020-04-20 13:55:00|10422|10412|10423.5|10413.5|10427.5|10417.5|10420.5|10410.5|496
1587391200000|2020-04-20 14:00:00|10423|10413|10426.5|10416.5|10427.5|10417.5|10418.5|10408.5|411
1587391500000|2020-04-20 14:05:00|10426|10416|10427.5|10417.5|10428.5|10418.5|10422.5|10412.5|248
1587391800000|2020-04-20 14:10:00|10427|10417|10434.5|10424.5|10435.5|10425.5|10426.5|10416.5|629
1587392100000|2020-04-20 14:15:00|10433.5|10423.5|10434.5|10424.5|10436.5|10426.5|10431.5|10421.5|343
1587392400000|2020-04-20 14:20:00|10434|10424|10433|10423|10435.5|10425.5|10429.5|10419.5|302
1587392700000|2020-04-20 14:25:00|10433.5|10423.5|10447.5|10437.5|10451.5|10441.5|10433|10423|1113
1587393000000|2020-04-20 14:30:00|10446|10436|10453.5|10443.5|10457.5|10447.5|10446|10436|903
1587393300000|2020-04-20 14:35:00|10454|10444|10444|10434|10454.5|10444.5|10443|10433|353
1587393600000|2020-04-20 14:40:00|10443.5|10433.5|10451.5|10445.5|10453.5|10447.5|10443|10433|293
1587393900000|2020-04-20 14:45:00|10452|10446|10460.5|10454.5|10468.5|10462.5|10451.5|10445.5|1208
1587394200000|2020-04-20 14:50:00|10461|10455|10462.5|10456.5|10465.5|10459.5|10458.5|10452.5|406
1587394500000|2020-04-20 14:55:00|10463.5|10457.5|10461.5|10455.5|10469.5|10463.5|10460.5|10454.5|505
1587394800000|2020-04-20 15:00:00|10462|10456|10467.5|10461.5|10475|10469|10461.5|10455.5|901
1587395100000|2020-04-20 15:05:00|10467|10461|10467|10461|10473.5|10467.5|10465|10459|507
1587395400000|2020-04-20 15:10:00|10466.5|10460.5|10456.5|10450.5|10469.5|10463.5|10456.5|10450.5|436
1587395700000|2020-04-20 15:15:00|10457|10451|10457|10451|10459.5|10453.5|10453.5|10447.5|431
1587396000000|2020-04-20 15:20:00|10457.5|10451.5|10464|10458|10467.5|10461.5|10455.5|10449.5|283
1587396300000|2020-04-20 15:25:00|10463.5|10457.5|10464|10458|10465.5|10459.5|10459.5|10453.5|243
1587396600000|2020-04-20 15:30:00|10463.5|10457.5|10463.5|10457.5|10464|10458|10457.5|10451.5|339
1587396900000|2020-04-20 15:35:00|10464|10458|10476.5|10470.5|10477.5|10471.5|10463|10457|561
1587397200000|2020-04-20 15:40:00|10477|10471|10469.5|10463.5|10477.5|10471.5|10469.5|10463.5|296
1587397500000|2020-04-20 15:45:00|10470.5|10464.5|10470.5|10464.5|10471.5|10465.5|10465.5|10459.5|171
1587397800000|2020-04-20 15:50:00|10469.5|10463.5|10464|10458|10470.5|10464.5|10462.5|10456.5|240
1587398100000|2020-04-20 15:55:00|10464.5|10458.5|10466.5|10460.5|10468|10462|10462.5|10456.5|134
1587398400000|2020-04-20 16:00:00|10467|10461|10462|10456|10469.5|10463.5|10461.5|10455.5|185
1587398700000|2020-04-20 16:05:00|10462.5|10456.5|10468.5|10462.5|10468.5|10462.5|10461.5|10455.5|165
1587399000000|2020-04-20 16:10:00|10469|10463|10459.5|10453.5|10469.5|10463.5|10458.5|10452.5|182
1587399300000|2020-04-20 16:15:00|10459|10453|10459.5|10453.5|10464.5|10458.5|10459|10453|120
1587399600000|2020-04-20 16:20:00|10459|10453|10459.5|10453.5|10461.5|10455.5|10456.5|10450.5|155
1587399900000|2020-04-20 16:25:00|10460|10454|10460.5|10454.5|10466.5|10460.5|10458.5|10452.5|150
1587400200000|2020-04-20 16:30:00|10461|10455|10464.5|10458.5|10464.5|10458.5|10460|10454|62
1587400500000|2020-04-20 16:35:00|10465.5|10459.5|10465.5|10459.5|10467.5|10461.5|10463.5|10457.5|93
1587400800000|2020-04-20 16:40:00|10465|10459|10464|10458|10466.5|10460.5|10463.5|10457.5|36
1587401100000|2020-04-20 16:45:00|10464.5|10458.5|10467.5|10461.5|10467.5|10461.5|10463.5|10457.5|70
1587401400000|2020-04-20 16:50:00|10466.5|10460.5|10463.5|10457.5|10466.5|10460.5|10462.5|10456.5|83
1587401700000|2020-04-20 16:55:00|10464.5|10458.5|10462.5|10456.5|10466|10460|10461.5|10455.5|74
1587402000000|2020-04-20 17:00:00|10463|10457|10446|10440|10463.5|10457.5|10444|10438|415
1587402300000|2020-04-20 17:05:00|10445.5|10439.5|10445.5|10439.5|10447.5|10441.5|10442.5|10436.5|200
1587402600000|2020-04-20 17:10:00|10445|10439|10439.5|10433.5|10447.5|10441.5|10439.5|10433.5|182
1587402900000|2020-04-20 17:15:00|10440.5|10434.5|10445|10439|10445.5|10439.5|10437.5|10431.5|198
1587403200000|2020-04-20 17:20:00|10444.5|10438.5|10439.5|10433.5|10445.5|10439.5|10438.5|10432.5|70
1587403500000|2020-04-20 17:25:00|10438.5|10432.5|10447.5|10441.5|10448.5|10442.5|10438.5|10432.5|85
1587403800000|2020-04-20 17:30:00|10448|10442|10446|10440|10448.5|10442.5|10441.5|10435.5|88
1587404100000|2020-04-20 17:35:00|10446.5|10440.5|10447|10441|10447.5|10441.5|10441.5|10435.5|54
1587404400000|2020-04-20 17:40:00|10447.5|10441.5|10451.5|10445.5|10452.5|10446.5|10447|10441|134
1587404700000|2020-04-20 17:45:00|10451|10445|10447|10441|10452.5|10446.5|10444.5|10438.5|72
1587405000000|2020-04-20 17:50:00|10447.5|10441.5|10451|10445|10452.5|10446.5|10446|10440|60
1587405300000|2020-04-20 17:55:00|10451.5|10445.5|10450.5|10444.5|10451.5|10445.5|10447.5|10441.5|25
1587405600000|2020-04-20 18:00:00|10450|10444|10455.5|10449.5|10458|10452|10447.5|10441.5|147
1587405900000|2020-04-20 18:05:00|10456|10450|10453.5|10447.5|10457.5|10451.5|10452|10446|68
1587406200000|2020-04-20 18:10:00|10452.5|10446.5|10437.5|10431.5|10454|10448|10437.5|10431.5|169
1587406500000|2020-04-20 18:15:00|10437|10431|10429|10423|10439|10433|10427|10421|384
1587406800000|2020-04-20 18:20:00|10429.5|10423.5|10428.5|10422.5|10431.5|10425.5|10427.5|10421.5|124
1587407100000|2020-04-20 18:25:00|10428|10422|10418.5|10412.5|10430|10424|10417.5|10411.5|371
1587407400000|2020-04-20 18:30:00|10418|10412|10420|10414|10423.5|10417.5|10416.5|10410.5|281
1587407700000|2020-04-20 18:35:00|10419.5|10413.5|10421.5|10415.5|10425.5|10419.5|10418|10412|186
1587408000000|2020-04-20 18:40:00|10422.5|10416.5|10418|10412|10424.5|10418.5|10416.5|10410.5|153
1587408300000|2020-04-20 18:45:00|10418.5|10412.5|10419.5|10413.5|10421|10415|10411.5|10405.5|394
1587408600000|2020-04-20 18:50:00|10418.5|10412.5|10406.5|10400.5|10418.5|10412.5|10406.5|10400.5|223
1587408900000|2020-04-20 18:55:00|10407|10401|10393.5|10387.5|10407.5|10401.5|10390.5|10384.5|867
1587409200000|2020-04-20 19:00:00|10392.5|10386.5|10400.5|10394.5|10405|10399|10389.5|10383.5|325
1587409500000|2020-04-20 19:05:00|10401|10395|10395.5|10389.5|10401.5|10395.5|10390|10384|223
1587409800000|2020-04-20 19:10:00|10396|10390|10395|10389|10400.5|10394.5|10392|10386|119
1587410100000|2020-04-20 19:15:00|10394.5|10388.5|10392.5|10386.5|10400|10394|10390.5|10384.5|142
1587410400000|2020-04-20 19:20:00|10391.5|10385.5|10401|10395|10402|10396|10391.5|10385.5|135
1587410700000|2020-04-20 19:25:00|10400.5|10394.5|10407|10401|10407|10401|10397|10391|129
1587411000000|2020-04-20 19:30:00|10407.5|10401.5|10414.5|10408.5|10416.5|10410.5|10401.5|10395.5|222
1587411300000|2020-04-20 19:35:00|10413|10407|10407.5|10401.5|10417.5|10411.5|10407|10401|160
1587411600000|2020-04-20 19:40:00|10408.5|10402.5|10410|10404|10412.5|10406.5|10402|10396|126
1587411900000|2020-04-20 19:45:00|10410.5|10404.5|10414.5|10408.5|10415.5|10409.5|10409.5|10403.5|111
1587412200000|2020-04-20 19:50:00|10415|10409|10409|10403|10415|10409|10399.5|10393.5|189
1587412500000|2020-04-20 19:55:00|10408.5|10402.5|10402|10396|10412.5|10406.5|10402|10396|111
1587412800000|2020-04-20 20:00:00|10403|10397|10406|10400|10408.5|10402.5|10403|10397|75
1587413100000|2020-04-20 20:05:00|10406.5|10400.5|10396.5|10390.5|10406.5|10400.5|10395|10389|201
1587413400000|2020-04-20 20:10:00|10397|10391|10394|10388|10399.5|10393.5|10392.5|10386.5|146
1587413700000|2020-04-20 20:15:00|10395|10389|10392.5|10386.5|10398.5|10392.5|10392.5|10386.5|84
1587414000000|2020-04-20 20:20:00|10393.5|10387.5|10397.5|10391.5|10400|10394|10393.5|10387.5|84
1587414300000|2020-04-20 20:25:00|10398|10392|10405.5|10399.5|10405.5|10399.5|10397.5|10391.5|133
1587414600000|2020-04-20 20:30:00|10406|10400|10410|10404|10411.5|10405.5|10406|10400|106
1587414900000|2020-04-20 20:35:00|10411|10405|10411.5|10405.5|10413.5|10407.5|10410|10404|100
1587415200000|2020-04-20 20:40:00|10412|10406|10416|10410|10416|10410|10411.5|10405.5|68
1587415500000|2020-04-20 20:45:00|10420|10414|10421.5|10415.5|10425.5|10419.5|10418|10412|230
1587415800000|2020-04-20 20:50:00|10422|10416|10424.5|10418.5|10426.5|10420.5|10422|10416|179
1587416100000|2020-04-20 20:55:00|10424|10418|10424.5|10418.5|10426.5|10420.5|10422.5|10416.5|131
1587416400000|2020-04-20 21:00:00|10426.2|10412.2|10430.1|10416.1|10430.1|10416.1|10426.2|10412.2|2
1587416700000|2020-04-20 21:05:00|10429.7|10415.7|10427.2|10413.2|10429.7|10415.7|10426.7|10412.7|0
1587417000000|2020-04-20 21:10:00|10428.2|10414.2|10427.9|10413.9|10428.8|10414.8|10427.6|10413.6|0
1587417300000|2020-04-20 21:15:00|10428.1|10414.1|10428.1|10414.1|10428.8|10414.8|10427.8|10413.8|0
1587417600000|2020-04-20 21:20:00|10428|10414|10430.2|10416.2|10430.2|10416.2|10428|10414|0
1587417900000|2020-04-20 21:25:00|10429.4|10415.4|10428.5|10414.5|10429.4|10415.4|10427.5|10413.5|0
1587418200000|2020-04-20 21:30:00|10428.7|10414.7|10428.4|10414.4|10428.7|10414.7|10428.2|10414.2|0
1587418500000|2020-04-20 21:35:00|10428.3|10414.3|10431.2|10417.2|10431.2|10417.2|10427.6|10413.6|0
1587418800000|2020-04-20 21:40:00|10431|10417|10430.9|10416.9|10431.5|10417.5|10430.5|10416.5|0
1587419100000|2020-04-20 21:45:00|10431|10417|10430.1|10416.1|10431.3|10417.3|10429.8|10415.8|0
1587419400000|2020-04-20 21:50:00|10429.8|10415.8|10430.3|10416.3|10431|10417|10429.8|10415.8|0
1587419700000|2020-04-20 21:55:00|10430.1|10416.1|10427.6|10413.6|10430.3|10416.3|10426.3|10412.3|0
1587420000000|2020-04-20 22:00:00|10421|10407|10433.3|10419.3|10441.7|10427.7|10419.1|10405.1|0
1587420300000|2020-04-20 22:05:00|10435.2|10421.2|10429.4|10415.4|10435.9|10421.9|10425.9|10411.9|0
1587420600000|2020-04-20 22:10:00|10429.8|10415.8|10427.2|10413.2|10432.4|10418.4|10426.5|10412.5|0
1587420900000|2020-04-20 22:15:00|10427.5|10413.5|10423.9|10409.9|10430.1|10416.1|10423.9|10409.9|0
1587421200000|2020-04-20 22:20:00|10424.3|10410.3|10430.7|10416.7|10433|10419|10423.9|10409.9|0
1587421500000|2020-04-20 22:25:00|10431.1|10417.1|10430.1|10416.1|10431.7|10417.7|10425.9|10411.9|0
1587421800000|2020-04-20 22:30:00|10430.7|10416.7|10445.3|10431.3|10464.1|10450.1|10429.8|10415.8|0
1587422100000|2020-04-20 22:35:00|10445.6|10431.6|10454.7|10440.7|10455.3|10441.3|10444.6|10430.6|0
1587422400000|2020-04-20 22:40:00|10454.3|10440.3|10447.9|10433.9|10454.3|10440.3|10445.9|10431.9|0
1587422700000|2020-04-20 22:45:00|10446.9|10432.9|10446.6|10432.6|10451.8|10437.8|10445.9|10431.9|0
1587423000000|2020-04-20 22:50:00|10447.5|10433.5|10456.3|10442.3|10460.2|10446.2|10447.2|10433.2|0
1587423300000|2020-04-20 22:55:00|10455.6|10441.6|10458.8|10444.8|10460.2|10446.2|10452.9|10438.9|0
1587423600000|2020-04-20 23:00:00|10458.4|10444.4|10462|10448|10469.4|10455.4|10458.1|10444.1|0
1587423900000|2020-04-20 23:05:00|10460.4|10446.4|10451.6|10437.6|10461.3|10447.3|10449.7|10435.7|0
1587424200000|2020-04-20 23:10:00|10451|10437|10454.2|10440.2|10454.9|10440.9|10449.7|10435.7|0
1587424500000|2020-04-20 23:15:00|10453.6|10439.6|10450.3|10436.3|10454.2|10440.2|10448.4|10434.4|0
1587424800000|2020-04-20 23:20:00|10450|10436|10456.5|10442.5|10458.1|10444.1|10449.7|10435.7|0
1587425100000|2020-04-20 23:25:00|10456.2|10442.2|10447.1|10433.1|10457.5|10443.5|10446.8|10432.8|0
1587425400000|2020-04-20 23:30:00|10445.8|10431.8|10447.1|10433.1|10448.4|10434.4|10441.6|10427.6|0
1587425700000|2020-04-20 23:35:00|10445.2|10431.2|10452|10438|10454.9|10440.9|10441.3|10427.3|0
1587426000000|2020-04-20 23:40:00|10453.2|10439.2|10452.9|10438.9|10456.8|10442.8|10449.4|10435.4|0
1587426300000|2020-04-20 23:45:00|10452.3|10438.3|10435.5|10421.5|10452.9|10438.9|10434.5|10420.5|0
1587426600000|2020-04-20 23:50:00|10434.8|10420.8|10436.8|10422.8|10437.1|10423.1|10429|10415|0
1587426900000|2020-04-20 23:55:00|10437.1|10423.1|10443.5|10429.5|10444.5|10430.5|10436.8|10422.8|0
1587427200000|2020-04-21 00:00:00|10443.9|10429.9|10449.5|10435.5|10454.2|10440.2|10443.1|10429.1|0
1587427500000|2020-04-21 00:05:00|10448.9|10434.9|10448.9|10434.9|10452.1|10438.1|10442.4|10428.4|0
1587427800000|2020-04-21 00:10:00|10448.3|10434.3|10431.1|10417.1|10449.5|10435.5|10429.5|10415.5|0
1587428100000|2020-04-21 00:15:00|10430.8|10416.8|10438.5|10424.5|10441.2|10427.2|10419.8|10405.8|0
1587428400000|2020-04-21 00:20:00|10439.4|10425.4|10443.6|10429.6|10444.3|10430.3|10429.4|10415.4|0
1587428700000|2020-04-21 00:25:00|10443.8|10429.8|10450.5|10436.5|10452.9|10438.9|10439.3|10425.3|0
1587429000000|2020-04-21 00:30:00|10451.4|10437.4|10447.9|10433.9|10456.4|10442.4|10444.9|10430.9|0
1587429300000|2020-04-21 00:35:00|10447.7|10433.7|10458.9|10444.9|10461.9|10447.9|10445.3|10431.3|0
1587429600000|2020-04-21 00:40:00|10459.1|10445.1|10452.3|10438.3|10464.7|10450.7|10446.2|10432.2|0
1587429900000|2020-04-21 00:45:00|10434|10430|10438|10434|10445.5|10441.5|10425|10421|3711
1587430200000|2020-04-21 00:50:00|10437|10433|10432.5|10428.5|10441.5|10437.5|10420|10416|1819
1587430500000|2020-04-21 00:55:00|10432|10428|10449|10445|10449|10445|10412.5|10408.5|3130
1587430800000|2020-04-21 01:00:00|10448.5|10444.5|10432|10428|10457|10453|10424.5|10420.5|4656
1587431100000|2020-04-21 01:05:00|10431.5|10427.5|10456.5|10452.5|10459.5|10455.5|10427|10423|3272
1587431400000|2020-04-21 01:10:00|10455.5|10451.5|10440.5|10436.5|10456.5|10452.5|10440.5|10436.5|2053
1587431700000|2020-04-21 01:15:00|10439.5|10435.5|10458.5|10454.5|10461.5|10457.5|10434.5|10430.5|3178
1587432000000|2020-04-21 01:20:00|10458|10454|10476.5|10472.5|10484|10480|10457.5|10453.5|4285
1587432300000|2020-04-21 01:25:00|10475.5|10471.5|10491.5|10487.5|10491.5|10487.5|10470.5|10466.5|2707
1587432600000|2020-04-21 01:30:00|10492.5|10488.5|10485|10481|10496.5|10492.5|10475.5|10471.5|3041
1587432900000|2020-04-21 01:35:00|10484.5|10480.5|10463.5|10459.5|10484.5|10480.5|10463.5|10459.5|2291
1587433200000|2020-04-21 01:40:00|10464.5|10460.5|10446.5|10442.5|10464.5|10460.5|10446.5|10442.5|2844
1587433500000|2020-04-21 01:45:00|10447|10443|10383.5|10379.5|10447|10443|10374.5|10370.5|10310
1587433800000|2020-04-21 01:50:00|10383|10379|10377|10373|10386|10382|10351.5|10347.5|7253
1587434100000|2020-04-21 01:55:00|10378|10374|10333|10329|10378.5|10374.5|10327|10323|6933
1587434400000|2020-04-21 02:00:00|10333.5|10329.5|10325.5|10321.5|10348.5|10344.5|10316|10312|5559
1587434700000|2020-04-21 02:05:00|10326|10322|10288.5|10284.5|10326|10322|10271.5|10267.5|8309
1587435000000|2020-04-21 02:10:00|10288|10284|10315|10311|10326.5|10322.5|10282|10278|4715
1587435300000|2020-04-21 02:15:00|10314.5|10310.5|10309|10305|10319.5|10315.5|10289|10285|4153
1587435600000|2020-04-21 02:20:00|10308.5|10304.5|10284.5|10280.5|10309.5|10305.5|10282.5|10278.5|2941
1587435900000|2020-04-21 02:25:00|10283.5|10279.5|10251.5|10247.5|10297.5|10293.5|10236.5|10232.5|8622
1587436200000|2020-04-21 02:30:00|10252.5|10248.5|10232.5|10228.5|10256|10252|10224.5|10220.5|6038
1587436500000|2020-04-21 02:35:00|10231.5|10227.5|10193.5|10189.5|10234.5|10230.5|10180.5|10176.5|7571
1587436800000|2020-04-21 02:40:00|10192.5|10188.5|10214|10210|10218.5|10214.5|10174.5|10170.5|5943
1587437100000|2020-04-21 02:45:00|10215.5|10211.5|10251|10247|10252.5|10248.5|10213|10209|6677
1587437400000|2020-04-21 02:50:00|10251.5|10247.5|10241.5|10237.5|10261.5|10257.5|10224|10220|4845
1587437700000|2020-04-21 02:55:00|10241|10237|10216.1|10212.1|10247.5|10243.5|10213.1|10209.1|2310
1587438000000|2020-04-21 03:00:00|10215.1|10211.1|10223.6|10219.6|10228.6|10224.6|10187.1|10183.1|3661
1587438300000|2020-04-21 03:05:00|10225.1|10221.1|10254.1|10250.1|10255.6|10251.6|10219.1|10215.1|3078
1587438600000|2020-04-21 03:10:00|10253.6|10249.6|10242.6|10238.6|10264.1|10260.1|10240.6|10236.6|3325
1587438900000|2020-04-21 03:15:00|10243.1|10239.1|10235.1|10231.1|10251.1|10247.1|10232.1|10228.1|1913
1587439200000|2020-04-21 03:20:00|10234.1|10230.1|10230.1|10226.1|10248.6|10244.6|10222.1|10218.1|1787
1587439500000|2020-04-21 03:25:00|10229.1|10225.1|10231.6|10227.6|10238.1|10234.1|10217.6|10213.6|1605
1587439800000|2020-04-21 03:30:00|10230.6|10226.6|10231.1|10227.1|10236.6|10232.6|10222.6|10218.6|1084
1587440100000|2020-04-21 03:35:00|10230.6|10226.6|10225.6|10221.6|10240.1|10236.1|10224.1|10220.1|928
1587440400000|2020-04-21 03:40:00|10225.1|10221.1|10204.1|10200.1|10227.1|10223.1|10198.1|10194.1|2357
1587440700000|2020-04-21 03:45:00|10206.1|10202.1|10224.6|10220.6|10229.1|10225.1|10201.1|10197.1|1503
1587441000000|2020-04-21 03:50:00|10225.1|10221.1|10230.6|10226.6|10240.1|10236.1|10223.1|10219.1|1213
1587441300000|2020-04-21 03:55:00|10230.1|10226.1|10235.1|10231.1|10244.6|10240.6|10226.1|10222.1|1077
1587441600000|2020-04-21 04:00:00|10234.6|10230.6|10247.1|10243.1|10251.1|10247.1|10220.1|10216.1|2034
1587441900000|2020-04-21 04:05:00|10248.1|10244.1|10229.1|10225.1|10248.1|10244.1|10228.1|10224.1|862
1587442200000|2020-04-21 04:10:00|10228.1|10224.1|10228.1|10224.1|10232.1|10228.1|10222.1|10218.1|932
1587442500000|2020-04-21 04:15:00|10228.6|10224.6|10222.1|10218.1|10230.1|10226.1|10213.1|10209.1|1173
1587442800000|2020-04-21 04:20:00|10223.1|10219.1|10231.1|10227.1|10234.1|10230.1|10221.1|10217.1|792
1587443100000|2020-04-21 04:25:00|10229.1|10225.1|10233.1|10229.1|10235.1|10231.1|10219.1|10215.1|918
1587443400000|2020-04-21 04:30:00|10232.6|10228.6|10238.1|10234.1|10243.1|10239.1|10228.1|10224.1|1396
1587443700000|2020-04-21 04:35:00|10239.1|10235.1|10230.6|10226.6|10247.1|10243.1|10225.1|10221.1|1143
1587444000000|2020-04-21 04:40:00|10231.1|10227.1|10220.6|10216.6|10231.1|10227.1|10216.1|10212.1|1207
1587444300000|2020-04-21 04:45:00|10221.1|10217.1|10228.6|10224.6|10232.1|10228.1|10218.1|10214.1|824
1587444600000|2020-04-21 04:50:00|10229.6|10225.6|10226.6|10222.6|10232.1|10228.1|10221.1|10217.1|588
1587444900000|2020-04-21 04:55:00|10227.1|10223.1|10212.1|10208.1|10230.1|10226.1|10206.1|10202.1|1522
1587445200000|2020-04-21 05:00:00|10211.6|10207.6|10210.1|10206.1|10217.6|10213.6|10199.1|10195.1|1410
1587445500000|2020-04-21 05:05:00|10209.1|10205.1|10199.1|10195.1|10211.1|10207.1|10193.1|10189.1|1524
1587445800000|2020-04-21 05:10:00|10200.1|10196.1|10211.1|10207.1|10214.1|10210.1|10191.1|10187.1|1885
1587446100000|2020-04-21 05:15:00|10212.1|10208.1|10223.1|10219.1|10227.1|10223.1|10210.1|10206.1|1735
1587446400000|2020-04-21 05:20:00|10224.1|10220.1|10226.1|10222.1|10237.1|10233.1|10222.1|10218.1|1656
1587446700000|2020-04-21 05:25:00|10225.1|10221.1|10204.6|10200.6|10229.6|10225.6|10197.1|10193.1|2954
1587447000000|2020-04-21 05:30:00|10205.1|10201.1|10215.6|10211.6|10221.1|10217.1|10203.6|10199.6|2804
1587447300000|2020-04-21 05:35:00|10218.6|10214.6|10215.6|10211.6|10225.1|10221.1|10204.6|10200.6|2416
1587447600000|2020-04-21 05:40:00|10216.1|10212.1|10211.6|10207.6|10218.6|10214.6|10210.1|10206.1|2745
1587447900000|2020-04-21 05:45:00|10212.1|10208.1|10212.1|10208.1|10212.1|10208.1|10212.1|10208.1|11
1587451500000|2020-04-21 06:45:00|10254|10240|10240.1|10226.1|10255.4|10241.4|10240.1|10226.1|0
1587451800000|2020-04-21 06:50:00|10239.9|10225.9|10243.7|10229.7|10247.6|10233.6|10239.7|10225.7|0
1587452100000|2020-04-21 06:55:00|10243.6|10229.6|10245.5|10231.5|10247|10233|10243|10229|0
1587452400000|2020-04-21 07:00:00|10248.1|10242.1|10255.6|10249.6|10258.1|10252.1|10241.1|10235.1|1721
1587452700000|2020-04-21 07:05:00|10255.1|10249.1|10244.1|10238.1|10257.1|10251.1|10243.1|10237.1|569
1587453000000|2020-04-21 07:10:00|10243.6|10237.6|10239.6|10233.6|10246.1|10240.1|10235.1|10229.1|533
1587453300000|2020-04-21 07:15:00|10239.1|10233.1|10226.1|10220.1|10244.1|10238.1|10225.6|10219.6|558
1587453600000|2020-04-21 07:20:00|10227.1|10221.1|10215.1|10209.1|10227.1|10221.1|10211.1|10205.1|798
1587453900000|2020-04-21 07:25:00|10214.1|10208.1|10217.1|10211.1|10223.1|10217.1|10213.1|10207.1|402
1587454200000|2020-04-21 07:30:00|10218.1|10212.1|10221.1|10215.1|10229.6|10223.6|10216.1|10210.1|374
1587454500000|2020-04-21 07:35:00|10220.1|10214.1|10219.1|10213.1|10228.1|10222.1|10217.1|10211.1|296
1587454800000|2020-04-21 07:40:00|10220.1|10214.1|10222.1|10216.1|10224.1|10218.1|10215.1|10209.1|324
1587455100000|2020-04-21 07:45:00|10221.1|10215.1|10223.1|10217.1|10224.1|10218.1|10215.1|10209.1|322
1587455400000|2020-04-21 07:50:00|10223.6|10217.6|10224.6|10218.6|10227.1|10221.1|10222.6|10216.6|249
1587455700000|2020-04-21 07:55:00|10225.1|10219.1|10224.1|10218.1|10228.1|10222.1|10223.1|10217.1|223
1587456000000|2020-04-21 08:00:00|10224.6|10218.6|10239.6|10233.6|10242.6|10236.6|10224.1|10218.1|628
1587456300000|2020-04-21 08:05:00|10240.1|10234.1|10238.1|10232.1|10242.1|10236.1|10238.1|10232.1|282
1587456600000|2020-04-21 08:10:00|10239.1|10233.1|10232.6|10226.6|10241.1|10235.1|10232.1|10226.1|227
1587456900000|2020-04-21 08:15:00|10232.1|10226.1|10235.1|10229.1|10237.6|10231.6|10232.1|10226.1|156
1587457200000|2020-04-21 08:20:00|10236.6|10230.6|10226.6|10220.6|10238.1|10232.1|10226.1|10220.1|222
1587457500000|2020-04-21 08:25:00|10226.1|10220.1|10231.1|10225.1|10231.1|10225.1|10224.1|10218.1|214
1587457800000|2020-04-21 08:30:00|10230.6|10224.6|10218.1|10212.1|10231.1|10225.1|10217.1|10211.1|391
1587458100000|2020-04-21 08:35:00|10218.6|10212.6|10222.6|10216.6|10223.1|10217.1|10217.1|10211.1|291
1587458400000|2020-04-21 08:40:00|10223.1|10217.1|10221.6|10215.6|10224.1|10218.1|10218.1|10212.1|108
1587458700000|2020-04-21 08:45:00|10222.1|10216.1|10230.1|10224.1|10233.1|10227.1|10220.1|10214.1|236
1587459000000|2020-04-21 08:50:00|10230.6|10224.6|10231.6|10225.6|10233.6|10227.6|10229.1|10223.1|210
1587459300000|2020-04-21 08:55:00|10231.1|10225.1|10226.1|10220.1|10232.1|10226.1|10226.1|10220.1|128
1587459600000|2020-04-21 09:00:00|10227.1|10221.1|10226.1|10220.1|10232.1|10226.1|10226.1|10220.1|148
1587459900000|2020-04-21 09:05:00|10225.1|10219.1|10228.6|10222.6|10231.1|10225.1|10225.1|10219.1|93
1587460200000|2020-04-21 09:10:00|10229.1|10223.1|10214.1|10208.1|10233.1|10227.1|10213.1|10207.1|615
1587460500000|2020-04-21 09:15:00|10213.6|10207.6|10213.1|10207.1|10218.1|10212.1|10209.6|10203.6|442
1587460800000|2020-04-21 09:20:00|10213.6|10207.6|10212.1|10206.1|10218.1|10212.1|10210.1|10204.1|269
1587461100000|2020-04-21 09:25:00|10211.6|10205.6|10190.1|10184.1|10211.6|10205.6|10189.1|10183.1|1004
1587461400000|2020-04-21 09:30:00|10189.6|10183.6|10172.1|10166.1|10193.6|10187.6|10168.6|10162.6|1262
1587461700000|2020-04-21 09:35:00|10172.6|10166.6|10180.1|10174.1|10187.1|10181.1|10172.6|10166.6|722
1587462000000|2020-04-21 09:40:00|10179.6|10173.6|10180.1|10174.1|10187.6|10181.6|10179.1|10173.1|335
1587462300000|2020-04-21 09:45:00|10179.1|10173.1|10171.6|10165.6|10181.6|10175.6|10163.6|10157.6|992
1587462600000|2020-04-21 09:50:00|10172.1|10166.1|10169.6|10163.6|10177.1|10171.1|10165.1|10159.1|668
1587462900000|2020-04-21 09:55:00|10169.1|10163.1|10164.1|10158.1|10173.1|10167.1|10149.6|10143.6|1437
1587463200000|2020-04-21 10:00:00|10163.6|10157.6|10164.1|10158.1|10173.6|10167.6|10162.1|10156.1|811
1587463500000|2020-04-21 10:05:00|10164.6|10158.6|10167.6|10161.6|10171.1|10165.1|10158.1|10152.1|456
1587463800000|2020-04-21 10:10:00|10168.1|10162.1|10158.1|10152.1|10171.1|10165.1|10151.6|10145.6|525
1587464100000|2020-04-21 10:15:00|10157.1|10151.1|10153.1|10147.1|10161.6|10155.6|10153.1|10147.1|402
1587464400000|2020-04-21 10:20:00|10154.1|10148.1|10162.1|10156.1|10162.1|10156.1|10153.6|10147.6|320
1587464700000|2020-04-21 10:25:00|10161.1|10155.1|10157.6|10151.6|10163.1|10157.1|10156.1|10150.1|224
1587465000000|2020-04-21 10:30:00|10157.1|10151.1|10164.6|10158.6|10168.1|10162.1|10154.1|10148.1|334
1587465300000|2020-04-21 10:35:00|10165.1|10159.1|10167.1|10161.1|10171.1|10165.1|10162.1|10156.1|464
1587465600000|2020-04-21 10:40:00|10166.1|10160.1|10166.6|10160.6|10170.1|10164.1|10166.1|10160.1|250
1587465900000|2020-04-21 10:45:00|10167.1|10161.1|10160.1|10154.1|10172.1|10166.1|10160.1|10154.1|331
1587466200000|2020-04-21 10:50:00|10160.6|10154.6|10162.1|10156.1|10164.1|10158.1|10158.1|10152.1|176
1587466500000|2020-04-21 10:55:00|10161.1|10155.1|10163.1|10157.1|10165.1|10159.1|10159.1|10153.1|157
1587466800000|2020-04-21 11:00:00|10164.1|10158.1|10164.1|10158.1|10168.1|10162.1|10163.1|10157.1|183
1587467100000|2020-04-21 11:05:00|10163.1|10157.1|10159.6|10153.6|10164.1|10158.1|10159.1|10153.1|150
1587467400000|2020-04-21 11:10:00|10159.1|10153.1|10160.1|10154.1|10160.1|10154.1|10153.1|10147.1|314
1587467700000|2020-04-21 11:15:00|10159.1|10153.1|10160.1|10154.1|10163.1|10157.1|10158.1|10152.1|154
1587468000000|2020-04-21 11:20:00|10161.1|10155.1|10162.1|10156.1|10163.1|10157.1|10158.1|10152.1|148
1587468300000|2020-04-21 11:25:00|10162.6|10156.6|10158.1|10152.1|10165.1|10159.1|10157.1|10151.1|219
1587468600000|2020-04-21 11:30:00|10159.1|10153.1|10152.1|10146.1|10162.1|10156.1|10152.1|10146.1|269
1587468900000|2020-04-21 11:35:00|10152.6|10146.6|10138.1|10132.1|10152.6|10146.6|10135.1|10129.1|1038
1587469200000|2020-04-21 11:40:00|10138.6|10132.6|10127.1|10121.1|10139.1|10133.1|10127.1|10121.1|973
1587469500000|2020-04-21 11:45:00|10127.6|10121.6|10130.1|10124.1|10133.1|10127.1|10125.1|10119.1|687
1587469800000|2020-04-21 11:50:00|10129.1|10123.1|10135.1|10129.1|10137.1|10131.1|10126.1|10120.1|414
1587470100000|2020-04-21 11:55:00|10136.1|10130.1|10133.1|10127.1|10138.1|10132.1|10131.1|10125.1|276
1587470400000|2020-04-21 12:00:00|10132.6|10126.6|10122.6|10116.6|10132.6|10126.6|10121.1|10115.1|517
1587470700000|2020-04-21 12:05:00|10122.1|10116.1|10121.1|10115.1|10125.1|10119.1|10117.1|10111.1|617
1587471000000|2020-04-21 12:10:00|10120.1|10114.1|10118.6|10112.6|10123.1|10117.1|10108.6|10102.6|950
1587471300000|2020-04-21 12:15:00|10119.1|10113.1|10120.1|10114.1|10126.1|10120.1|10117.1|10111.1|457
1587471600000|2020-04-21 12:20:00|10120.6|10114.6|10127.1|10121.1|10129.1|10123.1|10120.6|10114.6|359
1587471900000|2020-04-21 12:25:00|10126.6|10120.6|10142.1|10136.1|10145.1|10139.1|10125.1|10119.1|905
1587472200000|2020-04-21 12:30:00|10141.1|10135.1|10138.6|10132.6|10143.1|10137.1|10136.1|10130.1|395
1587472500000|2020-04-21 12:35:00|10138.1|10132.1|10131.1|10125.1|10140.6|10134.6|10128.6|10122.6|432
1587472800000|2020-04-21 12:40:00|10130.1|10124.1|10130.1|10124.1|10132.1|10126.1|10122.6|10116.6|421
1587473100000|2020-04-21 12:45:00|10130.6|10124.6|10126.1|10120.1|10133.1|10127.1|10125.1|10119.1|271
1587473400000|2020-04-21 12:50:00|10127.6|10121.6|10133.6|10127.6|10135.1|10129.1|10125.1|10119.1|288
1587473700000|2020-04-21 12:55:00|10134.1|10128.1|10126.1|10120.1|10134.1|10128.1|10124.1|10118.1|218
1587474000000|2020-04-21 13:00:00|10125.6|10119.6|10122.1|10116.1|10128.1|10122.1|10118.1|10112.1|330
1587474300000|2020-04-21 13:05:00|10121.6|10115.6|10123.1|10117.1|10129.1|10123.1|10121.1|10115.1|202
1587474600000|2020-04-21 13:10:00|10124.1|10118.1|10133.1|10127.1|10133.1|10127.1|10124.1|10118.1|208
1587474900000|2020-04-21 13:15:00|10132.6|10126.6|10132.1|10126.1|10135.1|10129.1|10128.1|10122.1|218
1587475200000|2020-04-21 13:20:00|10131.6|10125.6|10133.1|10127.1|10136.1|10130.1|10131.1|10125.1|185
1587475500000|2020-04-21 13:25:00|10132.6|10126.6|10138.1|10132.1|10141.1|10135.1|10132.1|10126.1|387
1587475800000|2020-04-21 13:30:00|10137.1|10131.1|10116.1|10110.1|10139.1|10133.1|10116.1|10110.1|1093
1587476100000|2020-04-21 13:35:00|10116.6|10110.6|10105.1|10099.1|10116.6|10110.6|10100.1|10094.1|1686
1587476400000|2020-04-21 13:40:00|10104.1|10098.1|10107.6|10101.6|10118.1|10112.1|10103.1|10097.1|854
1587476700000|2020-04-21 13:45:00|10108.1|10102.1|10130.1|10124.1|10135.1|10129.1|10103.1|10097.1|1309
1587477000000|2020-04-21 13:50:00|10129.6|10123.6|10137.1|10131.1|10144.1|10138.1|10120.1|10114.1|956
1587477300000|2020-04-21 13:55:00|10138.1|10132.1|10147.6|10141.6|10153.1|10147.1|10133.1|10127.1|1379
1587477600000|2020-04-21 14:00:00|10148.1|10142.1|10148.1|10142.1|10152.6|10146.6|10136.1|10130.1|819
1587477900000|2020-04-21 14:05:00|10147.6|10141.6|10135.6|10129.6|10148.1|10142.1|10135.1|10129.1|653
1587478200000|2020-04-21 14:10:00|10135.1|10129.1|10129.6|10123.6|10139.1|10133.1|10129.1|10123.1|658
1587478500000|2020-04-21 14:15:00|10129.1|10123.1|10122.6|10116.6|10133.1|10127.1|10119.6|10113.6|686
1587478800000|2020-04-21 14:20:00|10123.1|10117.1|10141.1|10135.1|10141.6|10135.6|10122.1|10116.1|685
1587479100000|2020-04-21 14:25:00|10140.6|10134.6|10141.1|10135.1|10142.1|10136.1|10132.1|10126.1|522
1587479400000|2020-04-21 14:30:00|10142.1|10136.1|10131.1|10125.1|10143.1|10137.1|10129.1|10123.1|358
1587479700000|2020-04-21 14:35:00|10130.1|10124.1|10127.1|10121.1|10130.1|10124.1|10120.1|10114.1|477
1587480000000|2020-04-21 14:40:00|10126.1|10120.1|10125.6|10119.6|10129.1|10123.1|10120.1|10114.1|325
1587480300000|2020-04-21 14:45:00|10126.1|10120.1|10112.6|10106.6|10128.1|10122.1|10110.1|10104.1|742
1587480600000|2020-04-21 14:50:00|10112.1|10106.1|10110.6|10104.6|10116.1|10110.1|10108.1|10102.1|643
1587480900000|2020-04-21 14:55:00|10111.1|10105.1|10108.1|10102.1|10116.1|10110.1|10106.1|10100.1|843
1587481200000|2020-04-21 15:00:00|10107.1|10101.1|10098.1|10092.1|10108.1|10102.1|10098.1|10092.1|903
1587481500000|2020-04-21 15:05:00|10098.6|10092.6|10097.6|10091.6|10104.1|10098.1|10092.1|10086.1|892
1587481800000|2020-04-21 15:10:00|10097.1|10091.1|10082.6|10076.6|10097.1|10091.1|10082.1|10076.1|940
1587482100000|2020-04-21 15:15:00|10083.1|10077.1|10097.6|10091.6|10097.6|10091.6|10078.6|10072.6|1055
1587482400000|2020-04-21 15:20:00|10098.1|10092.1|10095.1|10089.1|10102.1|10096.1|10094.1|10088.1|645
1587482700000|2020-04-21 15:25:00|10094.6|10088.6|10087.1|10081.1|10096.1|10090.1|10081.1|10075.1|580
1587483000000|2020-04-21 15:30:00|10086.6|10080.6|10094.6|10088.6|10103.1|10097.1|10085.1|10079.1|748
1587483300000|2020-04-21 15:35:00|10094.1|10088.1|10091.1|10085.1|10094.6|10088.6|10082.1|10076.1|583
1587483600000|2020-04-21 15:40:00|10090.1|10084.1|10087.6|10081.6|10095.1|10089.1|10085.1|10079.1|348
1587483900000|2020-04-21 15:45:00|10088.1|10082.1|10096.1|10090.1|10096.1|10090.1|10087.1|10081.1|363
1587484200000|2020-04-21 15:50:00|10095.6|10089.6|10095.6|10089.6|10099.1|10093.1|10091.1|10085.1|364
1587484500000|2020-04-21 15:55:00|10095.1|10089.1|10098.1|10092.1|10100.1|10094.1|10092.1|10086.1|258
1587484800000|2020-04-21 16:00:00|10099.1|10093.1|10091.1|10085.1|10099.1|10093.1|10089.1|10083.1|301
1587485100000|2020-04-21 16:05:00|10092.1|10086.1|10094.1|10088.1|10096.1|10090.1|10091.1|10085.1|153
1587485400000|2020-04-21 16:10:00|10094.6|10088.6|10095.1|10089.1|10100.1|10094.1|10092.1|10086.1|227
1587485700000|2020-04-21 16:15:00|10096.1|10090.1|10094.1|10088.1|10098.1|10092.1|10091.1|10085.1|156
1587486000000|2020-04-21 16:20:00|10094.6|10088.6|10087.1|10081.1|10096.1|10090.1|10087.1|10081.1|174
1587486300000|2020-04-21 16:25:00|10088.1|10082.1|10089.1|10083.1|10094.1|10088.1|10088.1|10082.1|103
1587486600000|2020-04-21 16:30:00|10089.6|10083.6|10083.1|10077.1|10091.1|10085.1|10082.1|10076.1|275
1587486900000|2020-04-21 16:35:00|10082.6|10076.6|10082.6|10076.6|10085.6|10079.6|10082.1|10076.1|176
1587487200000|2020-04-21 16:40:00|10083.1|10077.1|10081.6|10075.6|10085.6|10079.6|10080.1|10074.1|196
1587487500000|2020-04-21 16:45:00|10082.1|10076.1|10090.6|10084.6|10091.1|10085.1|10082.1|10076.1|212
1587487800000|2020-04-21 16:50:00|10091.1|10085.1|10096.6|10090.6|10101.1|10095.1|10089.1|10083.1|377
1587488100000|2020-04-21 16:55:00|10097.1|10091.1|10098.1|10092.1|10098.1|10092.1|10094.1|10088.1|130
1587488400000|2020-04-21 17:00:00|10097.6|10091.6|10111.1|10105.1|10111.6|10105.6|10096.1|10090.1|456
1587488700000|2020-04-21 17:05:00|10110.6|10104.6|10108.6|10102.6|10112.1|10106.1|10106.6|10100.6|195
1587489000000|2020-04-21 17:10:00|10109.1|10103.1|10099.1|10093.1|10111.1|10105.1|10099.1|10093.1|199
1587489300000|2020-04-21 17:15:00|10100.1|10094.1|10100.1|10094.1|10104.1|10098.1|10097.1|10091.1|133
1587489600000|2020-04-21 17:20:00|10101.1|10095.1|10117.1|10111.1|10120.6|10114.6|10101.1|10095.1|489
1587489900000|2020-04-21 17:25:00|10116.6|10110.6|10120.6|10114.6|10122.6|10116.6|10116.6|10110.6|268
1587490200000|2020-04-21 17:30:00|10121.1|10115.1|10115.6|10109.6|10121.1|10115.1|10113.6|10107.6|147
1587490500000|2020-04-21 17:35:00|10115.1|10109.1|10119.6|10113.6|10120.6|10114.6|10111.6|10105.6|126
1587490800000|2020-04-21 17:40:00|10118.6|10112.6|10108.6|10102.6|10119.1|10113.1|10106.1|10100.1|135
1587491100000|2020-04-21 17:45:00|10108.1|10102.1|10093.6|10087.6|10110.1|10104.1|10091.1|10085.1|262
1587491400000|2020-04-21 17:50:00|10094.1|10088.1|10100.1|10094.1|10100.1|10094.1|10091.6|10085.6|191
1587491700000|2020-04-21 17:55:00|10101.1|10095.1|10094.6|10088.6|10101.1|10095.1|10090.1|10084.1|162
1587492000000|2020-04-21 18:00:00|10094.1|10088.1|10097.1|10091.1|10099.1|10093.1|10086.1|10080.1|250
1587492300000|2020-04-21 18:05:00|10096.1|10090.1|10107.6|10101.6|10108.1|10102.1|10094.1|10088.1|190
1587492600000|2020-04-21 18:10:00|10106.6|10100.6|10103.6|10097.6|10111.1|10105.1|10097.6|10091.6|162
1587492900000|2020-04-21 18:15:00|10103.1|10097.1|10097.6|10091.6|10107.6|10101.6|10094.1|10088.1|158
1587493200000|2020-04-21 18:20:00|10097.1|10091.1|10110.6|10104.6|10115.1|10109.1|10093.6|10087.6|234
1587493500000|2020-04-21 18:25:00|10111.1|10105.1|10112.6|10106.6|10121.1|10115.1|10109.6|10103.6|167
1587493800000|2020-04-21 18:30:00|10113.6|10107.6|10104.1|10098.1|10116.1|10110.1|10104.1|10098.1|85
1587494100000|2020-04-21 18:35:00|10103.6|10097.6|10102.1|10096.1|10108.6|10102.6|10098.1|10092.1|100
1587494400000|2020-04-21 18:40:00|10100.1|10094.1|10092.6|10086.6|10100.1|10094.1|10091.1|10085.1|206
1587494700000|2020-04-21 18:45:00|10092.1|10086.1|10094.1|10088.1|10099.1|10093.1|10091.1|10085.1|173
1587495000000|2020-04-21 18:50:00|10093.6|10087.6|10095.1|10089.1|10098.6|10092.6|10092.1|10086.1|99
1587495300000|2020-04-21 18:55:00|10094.1|10088.1|10097.1|10091.1|10098.1|10092.1|10092.6|10086.6|116
1587495600000|2020-04-21 19:00:00|10098.6|10092.6|10104.1|10098.1|10105.6|10099.6|10094.1|10088.1|101
1587495900000|2020-04-21 19:05:00|10105.1|10099.1|10095.6|10089.6|10108.1|10102.1|10091.1|10085.1|166
1587496200000|2020-04-21 19:10:00|10095.1|10089.1|10104.6|10098.6|10105.6|10099.6|10092.6|10086.6|81
1587496500000|2020-04-21 19:15:00|10105.1|10099.1|10114.1|10108.1|10115.1|10109.1|10103.6|10097.6|196
1587496800000|2020-04-21 19:20:00|10113.6|10107.6|10105.1|10099.1|10119.1|10113.1|10104.6|10098.6|185
1587497100000|2020-04-21 19:25:00|10105.6|10099.6|10107.6|10101.6|10112.1|10106.1|10103.1|10097.1|133
1587497400000|2020-04-21 19:30:00|10108.1|10102.1|10110.6|10104.6|10114.1|10108.1|10104.1|10098.1|102
1587497700000|2020-04-21 19:35:00|10110.1|10104.1|10135.1|10129.1|10141.1|10135.1|10109.6|10103.6|762
1587498000000|2020-04-21 19:40:00|10136.1|10130.1|10131.1|10125.1|10136.1|10130.1|10127.1|10121.1|102
1587498300000|2020-04-21 19:45:00|10130.1|10124.1|10117.1|10111.1|10132.6|10126.6|10117.1|10111.1|138
1587498600000|2020-04-21 19:50:00|10115.6|10109.6|10110.6|10104.6|10125.1|10119.1|10110.1|10104.1|244
1587498900000|2020-04-21 19:55:00|10111.6|10105.6|10111.1|10105.1|10120.1|10114.1|10111.1|10105.1|103
1587499200000|2020-04-21 20:00:00|10111.6|10105.6|10117.6|10111.6|10119.6|10113.6|10111.6|10105.6|102
1587499500000|2020-04-21 20:05:00|10117.1|10111.1|10120.1|10114.1|10120.1|10114.1|10117.1|10111.1|73
1587499800000|2020-04-21 20:10:00|10121.1|10115.1|10123.6|10117.6|10126.6|10120.6|10119.1|10113.1|145
1587500100000|2020-04-21 20:15:00|10123.1|10117.1|10128.1|10122.1|10128.6|10122.6|10123.1|10117.1|78
1587500400000|2020-04-21 20:20:00|10128.6|10122.6|10131.1|10125.1|10134.1|10128.1|10128.6|10122.6|128
1587500700000|2020-04-21 20:25:00|10132.6|10126.6|10138.6|10132.6|10138.6|10132.6|10130.1|10124.1|185
1587501000000|2020-04-21 20:30:00|10139.1|10133.1|10139.1|10133.1|10143.1|10137.1|10136.6|10130.6|273
1587501300000|2020-04-21 20:35:00|10139.6|10133.6|10134.6|10128.6|10141.6|10135.6|10133.1|10127.1|124
1587501600000|2020-04-21 20:40:00|10135.6|10129.6|10134.1|10128.1|10137.6|10131.6|10133.1|10127.1|82
1587501900000|2020-04-21 20:45:00|10134.6|10128.6|10135.1|10129.1|10139.1|10133.1|10133.1|10127.1|99
1587502200000|2020-04-21 20:50:00|10136.1|10130.1|10123.4|10117.4|10139.1|10133.1|10121.4|10115.4|95
1587502500000|2020-04-21 20:55:00|10122.9|10116.9|10127.9|10121.9|10128.9|10122.9|10122.9|10116.9|188
1587502800000|2020-04-21 21:00:00|10129.7|10115.7|10132.9|10118.9|10133.6|10119.6|10129.7|10115.7|0
1587503100000|2020-04-21 21:05:00|10133|10119|10140.2|10126.2|10140.2|10126.2|10132.6|10118.6|0
1587503400000|2020-04-21 21:10:00|10140.1|10126.1|10140.6|10126.6|10144.8|10130.8|10139.4|10125.4|0
1587503700000|2020-04-21 21:15:00|10139.8|10125.8|10143.4|10129.4|10143.4|10129.4|10139.3|10125.3|0
1587504000000|2020-04-21 21:20:00|10143.1|10129.1|10141.1|10127.1|10143.1|10129.1|10138.9|10124.9|0
1587504300000|2020-04-21 21:25:00|10140.5|10126.5|10143.4|10129.4|10143.4|10129.4|10139.7|10125.7|0
1587504600000|2020-04-21 21:30:00|10143.3|10129.3|10143.6|10129.6|10144.5|10130.5|10140.6|10126.6|0
1587504900000|2020-04-21 21:35:00|10143.7|10129.7|10143.6|10129.6|10144.7|10130.7|10142.9|10128.9|0
1587505200000|2020-04-21 21:40:00|10143.7|10129.7|10141.2|10127.2|10143.7|10129.7|10140|10126|0
1587505500000|2020-04-21 21:45:00|10141.7|10127.7|10142.4|10128.4|10142.4|10128.4|10140.8|10126.8|0
1587505800000|2020-04-21 21:50:00|10142.9|10128.9|10139.3|10125.3|10142.9|10128.9|10139.1|10125.1|0
1587506100000|2020-04-21 21:55:00|10140|10126|10141.8|10127.8|10142.4|10128.4|10137.7|10123.7|0
1587506400000|2020-04-21 22:00:00|10142.8|10128.8|10146.2|10132.2|10165.7|10151.7|10138.1|10124.1|0
1587506700000|2020-04-21 22:05:00|10147.5|10133.5|10154.2|10140.2|10162.4|10148.4|10145.7|10131.7|0
1587507000000|2020-04-21 22:10:00|10155.5|10141.5|10153|10139|10156.1|10142.1|10143.8|10129.8|0
1587507300000|2020-04-21 22:15:00|10152.7|10138.7|10145.3|10131.3|10157.3|10143.3|10145.3|10131.3|0
1587507600000|2020-04-21 22:20:00|10145.6|10131.6|10147.5|10133.5|10153.7|10139.7|10144|10130|0
1587507900000|2020-04-21 22:25:00|10148.2|10134.2|10155.3|10141.3|10156|10142|10145.3|10131.3|0
1587508200000|2020-04-21 22:30:00|10155|10141|10156.9|10142.9|10157.9|10143.9|10149.1|10135.1|0
1587508500000|2020-04-21 22:35:00|10156.3|10142.3|10156.3|10142.3|10157.9|10143.9|10153.7|10139.7|0
1587508800000|2020-04-21 22:40:00|10156.6|10142.6|10155.6|10141.6|10160.5|10146.5|10153.7|10139.7|0
1587509100000|2020-04-21 22:45:00|10156.3|10142.3|10145.9|10131.9|10156.3|10142.3|10144.9|10130.9|0
1587509400000|2020-04-21 22:50:00|10145.3|10131.3|10135.8|10121.8|10146.2|10132.2|10134.2|10120.2|0
1587509700000|2020-04-21 22:55:00|10136.2|10122.2|10146.7|10132.7|10146.7|10132.7|10135.5|10121.5|0
1587510000000|2020-04-21 23:00:00|10146.1|10132.1|10141.5|10127.5|10148.7|10134.7|10140.9|10126.9|0
1587510300000|2020-04-21 23:05:00|10141.2|10127.2|10130.2|10116.2|10141.5|10127.5|10125|10111|0
1587510600000|2020-04-21 23:10:00|10129.9|10115.9|10133.7|10119.7|10136.3|10122.3|10129.5|10115.5|0
1587510900000|2020-04-21 23:15:00|10133.1|10119.1|10129.5|10115.5|10135|10121|10126.9|10112.9|0
1587511200000|2020-04-21 23:20:00|10129.2|10115.2|10143.5|10129.5|10144.8|10130.8|10129.2|10115.2|0
1587511500000|2020-04-21 23:25:00|10144.1|10130.1|10138.9|10124.9|10145.4|10131.4|10137|10123|0
1587511800000|2020-04-21 23:30:00|10139.2|10125.2|10145.4|10131.4|10146.7|10132.7|10137|10123|0
1587512100000|2020-04-21 23:35:00|10146.1|10132.1|10146.1|10132.1|10149.3|10135.3|10144.4|10130.4|0
1587512400000|2020-04-21 23:40:00|10145.4|10131.4|10149.3|10135.3|10149.3|10135.3|10144.1|10130.1|0
1587512700000|2020-04-21 23:45:00|10148.7|10134.7|10144.8|10130.8|10149.3|10135.3|10144.1|10130.1|0
1587513000000|2020-04-21 23:50:00|10144.4|10130.4|10144.1|10130.1|10145.4|10131.4|10137.3|10123.3|0
1587513300000|2020-04-21 23:55:00|10144.8|10130.8|10153.2|10139.2|10155.1|10141.1|10144.1|10130.1|0
1587513600000|2020-04-22 00:00:00|10154.5|10140.5|10158.5|10144.5|10172.6|10158.6|10153.8|10139.8|0
1587513900000|2020-04-22 00:05:00|10158.2|10144.2|10143.2|10129.2|10158.2|10144.2|10133.6|10119.6|0
1587514200000|2020-04-22 00:10:00|10142.9|10128.9|10117.2|10103.2|10147.5|10133.5|10117.2|10103.2|0
1587514500000|2020-04-22 00:15:00|10115.2|10101.2|10161.4|10147.4|10161.7|10147.7|10115.2|10101.2|0
1587514800000|2020-04-22 00:20:00|10158.6|10144.6|10141.9|10127.9|10159.5|10145.5|10136.3|10122.3|0
1587515100000|2020-04-22 00:25:00|10142.1|10128.1|10123.8|10109.8|10142.1|10128.1|10112.3|10098.3|0
1587515400000|2020-04-22 00:30:00|10123.6|10109.6|10139.6|10125.6|10145.2|10131.2|10122.4|10108.4|0
1587515700000|2020-04-22 00:35:00|10140.5|10126.5|10151.2|10137.2|10152.4|10138.4|10140.5|10126.5|0
1587516000000|2020-04-22 00:40:00|10151.3|10137.3|10161|10147|10167.3|10153.3|10149.4|10135.4|0
1587516300000|2020-04-22 00:45:00|10160.7|10146.7|10111.4|10107.4|10162.9|10158.9|10106.9|10102.9|5354
1587516600000|2020-04-22 00:50:00|10110.9|10106.9|10108.4|10104.4|10117.9|10113.9|10093.4|10089.4|2519
1587516900000|2020-04-22 00:55:00|10108.9|10104.9|10135.4|10131.4|10136.9|10132.9|10108.4|10104.4|2845
1587517200000|2020-04-22 01:00:00|10134.9|10130.9|10085.9|10081.9|10147.4|10143.4|10081.4|10077.4|5948
1587517500000|2020-04-22 01:05:00|10084.9|10080.9|10085.9|10081.9|10096.4|10092.4|10065.4|10061.4|4994
1587517800000|2020-04-22 01:10:00|10084.4|10080.4|10100.9|10096.9|10115.9|10111.9|10080.9|10076.9|3354
1587518100000|2020-04-22 01:15:00|10099.9|10095.9|10119.9|10115.9|10122.4|10118.4|10081.4|10077.4|3931
1587518400000|2020-04-22 01:20:00|10120.9|10116.9|10137.9|10133.9|10137.9|10133.9|10116.4|10112.4|3459
1587518700000|2020-04-22 01:25:00|10138.4|10134.4|10139.4|10135.4|10148.9|10144.9|10125.9|10121.9|3292
1587519000000|2020-04-22 01:30:00|10140.9|10136.9|10122.4|10118.4|10147.9|10143.9|10117.9|10113.9|3433
1587519300000|2020-04-22 01:35:00|10121.9|10117.9|10095.4|10091.4|10124.4|10120.4|10087.4|10083.4|4394
1587519600000|2020-04-22 01:40:00|10095.9|10091.9|10089.9|10085.9|10103.9|10099.9|10079.4|10075.4|4346
1587519900000|2020-04-22 01:45:00|10090.9|10086.9|10108.4|10104.4|10108.9|10104.9|10081.9|10077.9|3163
1587520200000|2020-04-22 01:50:00|10107.9|10103.9|10115.9|10111.9|10118.9|10114.9|10096.9|10092.9|2570
1587520500000|2020-04-22 01:55:00|10116.4|10112.4|10115.9|10111.9|10130.9|10126.9|10115.9|10111.9|2573
1587520800000|2020-04-22 02:00:00|10114.9|10110.9|10096.9|10092.9|10120.4|10116.4|10091.9|10087.9|2832
1587521100000|2020-04-22 02:05:00|10098.9|10094.9|10128.9|10124.9|10130.9|10126.9|10093.9|10089.9|3117
1587521400000|2020-04-22 02:10:00|10128.4|10124.4|10120.4|10116.4|10128.9|10124.9|10115.9|10111.9|1221
1587521700000|2020-04-22 02:15:00|10120.9|10116.9|10140.9|10136.9|10141.9|10137.9|10115.4|10111.4|2510
1587522000000|2020-04-22 02:20:00|10140.4|10136.4|10123.9|10119.9|10142.9|10138.9|10120.4|10116.4|1644
1587522300000|2020-04-22 02:25:00|10122.9|10118.9|10110.9|10106.9|10125.9|10121.9|10105.9|10101.9|2191
1587522600000|2020-04-22 02:30:00|10111.9|10107.9|10115.9|10111.9|10122.9|10118.9|10102.4|10098.4|2045
1587522900000|2020-04-22 02:35:00|10116.9|10112.9|10118.9|10114.9|10121.9|10117.9|10106.9|10102.9|1622
1587523200000|2020-04-22 02:40:00|10119.9|10115.9|10127.9|10123.9|10133.9|10129.9|10116.9|10112.9|1771
1587523500000|2020-04-22 02:45:00|10128.4|10124.4|10153.9|10149.9|10155.4|10151.4|10125.9|10121.9|2329
1587523800000|2020-04-22 02:50:00|10154.9|10150.9|10134.9|10130.9|10154.9|10150.9|10128.9|10124.9|2281
1587524100000|2020-04-22 02:55:00|10133.9|10129.9|10170.9|10166.9|10177.9|10173.9|10133.4|10129.4|4219
1587524400000|2020-04-22 03:00:00|10169.9|10165.9|10189.9|10185.9|10190.9|10186.9|10160.9|10156.9|4370
1587524700000|2020-04-22 03:05:00|10190.4|10186.4|10199.9|10195.9|10204.4|10200.4|10188.4|10184.4|3956
1587525000000|2020-04-22 03:10:00|10200.4|10196.4|10193.9|10189.9|10201.9|10197.9|10188.9|10184.9|2458
1587525300000|2020-04-22 03:15:00|10194.9|10190.9|10175.9|10171.9|10195.9|10191.9|10174.9|10170.9|2260
1587525600000|2020-04-22 03:20:00|10174.9|10170.9|10181.9|10177.9|10181.9|10177.9|10171.9|10167.9|2062
1587525900000|2020-04-22 03:25:00|10182.9|10178.9|10189.9|10185.9|10190.9|10186.9|10182.4|10178.4|1665
1587526200000|2020-04-22 03:30:00|10190.9|10186.9|10189.9|10185.9|10190.9|10186.9|10178.9|10174.9|925
1587526500000|2020-04-22 03:35:00|10190.9|10186.9|10186.9|10182.9|10194.9|10190.9|10184.9|10180.9|1342
1587526800000|2020-04-22 03:40:00|10185.9|10181.9|10179.9|10175.9|10187.9|10183.9|10174.9|10170.9|1064
1587527100000|2020-04-22 03:45:00|10179.4|10175.4|10185.9|10181.9|10191.9|10187.9|10176.9|10172.9|860
1587527400000|2020-04-22 03:50:00|10186.4|10182.4|10196.9|10192.9|10198.4|10194.4|10183.4|10179.4|1099
1587527700000|2020-04-22 03:55:00|10197.9|10193.9|10187.9|10183.9|10208.4|10204.4|10184.4|10180.4|2256
1587528000000|2020-04-22 04:00:00|10187.4|10183.4|10195.4|10191.4|10196.9|10192.9|10181.4|10177.4|1137
1587528300000|2020-04-22 04:05:00|10194.9|10190.9|10190.4|10186.4|10196.9|10192.9|10187.9|10183.9|614
1587528600000|2020-04-22 04:10:00|10189.9|10185.9|10190.4|10186.4|10200.4|10196.4|10183.9|10179.9|949
1587528900000|2020-04-22 04:15:00|10190.9|10186.9|10186.9|10182.9|10198.9|10194.9|10184.9|10180.9|775
1587529200000|2020-04-22 04:20:00|10185.9|10181.9|10185.9|10181.9|10186.9|10182.9|10170.9|10166.9|1773
1587529500000|2020-04-22 04:25:00|10184.9|10180.9|10178.9|10174.9|10187.9|10183.9|10177.4|10173.4|651
1587529800000|2020-04-22 04:30:00|10179.9|10175.9|10174.4|10170.4|10179.9|10175.9|10160.9|10156.9|2230
1587530100000|2020-04-22 04:35:00|10173.9|10169.9|10163.9|10159.9|10177.9|10173.9|10161.9|10157.9|1387
1587530400000|2020-04-22 04:40:00|10162.9|10158.9|10164.9|10160.9|10169.9|10165.9|10156.9|10152.9|1679
1587530700000|2020-04-22 04:45:00|10166.9|10162.9|10168.4|10164.4|10170.9|10166.9|10156.9|10152.9|1295
1587531000000|2020-04-22 04:50:00|10168.9|10164.9|10165.9|10161.9|10168.9|10164.9|10157.9|10153.9|957
1587531300000|2020-04-22 04:55:00|10163.9|10159.9|10170.9|10166.9|10174.9|10170.9|10159.9|10155.9|1066
1587531600000|2020-04-22 05:00:00|10169.4|10165.4|10189.9|10185.9|10192.9|10188.9|10165.9|10161.9|2189
1587531900000|2020-04-22 05:05:00|10190.4|10186.4|10201.4|10197.4|10204.9|10200.9|10188.9|10184.9|2168
1587532200000|2020-04-22 05:10:00|10201.9|10197.9|10199.9|10195.9|10204.9|10200.9|10195.9|10191.9|1389
1587532500000|2020-04-22 05:15:00|10200.9|10196.9|10204.9|10200.9|10209.4|10205.4|10197.9|10193.9|1509
1587532800000|2020-04-22 05:20:00|10202.9|10198.9|10210.9|10206.9|10212.9|10208.9|10199.9|10195.9|1535
1587533100000|2020-04-22 05:25:00|10211.4|10207.4|10212.4|10208.4|10213.9|10209.9|10202.9|10198.9|1986
1587533400000|2020-04-22 05:30:00|10212|10208|10208|10204|10213.5|10209.5|10203.5|10199.5|1833
1587533700000|2020-04-22 05:35:00|10207.5|10203.5|10203|10199|10208.5|10204.5|10199.5|10195.5|1380
1587534000000|2020-04-22 05:40:00|10202.5|10198.5|10224|10220|10224.5|10220.5|10201.5|10197.5|3485
1587534300000|2020-04-22 05:45:00|10224.5|10220.5|10223.5|10219.5|10224.5|10220.5|10223.5|10219.5|4
1587537900000|2020-04-22 06:45:00|10246|10232|10257.9|10243.9|10261.7|10247.7|10243.6|10229.6|0
1587538200000|2020-04-22 06:50:00|10258|10244|10255.7|10241.7|10259.2|10245.2|10253.8|10239.8|0
1587538500000|2020-04-22 06:55:00|10253.8|10239.8|10240.3|10226.3|10254.1|10240.1|10240.3|10226.3|0
1587538800000|2020-04-22 07:00:00|10239.7|10225.7|10231.5|10225.5|10245|10239|10231.5|10225.5|1204
1587539100000|2020-04-22 07:05:00|10231|10225|10234.5|10228.5|10234.5|10228.5|10226|10220|500
1587539400000|2020-04-22 07:10:00|10235|10229|10233|10227|10239.5|10233.5|10232.5|10226.5|421
1587539700000|2020-04-22 07:15:00|10232.5|10226.5|10233|10227|10234.5|10228.5|10227|10221|351
1587540000000|2020-04-22 07:20:00|10233.5|10227.5|10231.5|10225.5|10233.5|10227.5|10228.5|10222.5|208
1587540300000|2020-04-22 07:25:00|10231|10225|10235.5|10229.5|10237.5|10231.5|10229.5|10223.5|273
1587540600000|2020-04-22 07:30:00|10235|10229|10251.5|10245.5|10258|10252|10234.5|10228.5|908
1587540900000|2020-04-22 07:35:00|10250.5|10244.5|10241.5|10235.5|10254.5|10248.5|10239.5|10233.5|579
1587541200000|2020-04-22 07:40:00|10242.5|10236.5|10251|10245|10253.5|10247.5|10242|10236|319
1587541500000|2020-04-22 07:45:00|10250.5|10244.5|10248.5|10242.5|10253.5|10247.5|10246.5|10240.5|279
1587541800000|2020-04-22 07:50:00|10249|10243|10245.5|10239.5|10251.5|10245.5|10245.5|10239.5|294
1587542100000|2020-04-22 07:55:00|10246.5|10240.5|10245.5|10239.5|10249.5|10243.5|10242.5|10236.5|256
1587542400000|2020-04-22 08:00:00|10244.5|10238.5|10246.5|10240.5|10246.5|10240.5|10242.5|10236.5|189
1587542700000|2020-04-22 08:05:00|10246|10240|10253.5|10247.5|10253.5|10247.5|10245.5|10239.5|323
1587543000000|2020-04-22 08:10:00|10253|10247|10250|10244|10256.5|10250.5|10249.5|10243.5|216
1587543300000|2020-04-22 08:15:00|10250.5|10244.5|10253.5|10247.5|10255.5|10249.5|10249.5|10243.5|216
1587543600000|2020-04-22 08:20:00|10254|10248|10253.5|10247.5|10257.5|10251.5|10253.5|10247.5|208
1587543900000|2020-04-22 08:25:00|10254|10248|10265|10259|10265.5|10259.5|10253.5|10247.5|839
1587544200000|2020-04-22 08:30:00|10264.5|10258.5|10271.5|10265.5|10272|10266|10264.5|10258.5|637
1587544500000|2020-04-22 08:35:00|10271|10265|10279.5|10273.5|10281.5|10275.5|10269.5|10263.5|660
1587544800000|2020-04-22 08:40:00|10280.5|10274.5|10276.5|10270.5|10282.5|10276.5|10275.5|10269.5|444
1587545100000|2020-04-22 08:45:00|10277|10271|10269.5|10263.5|10278.5|10272.5|10269.5|10263.5|298
1587545400000|2020-04-22 08:50:00|10270|10264|10278.5|10272.5|10278.5|10272.5|10270|10264|171
1587545700000|2020-04-22 08:55:00|10278|10272|10282|10276|10282.5|10276.5|10278|10272|322
1587546000000|2020-04-22 09:00:00|10283|10277|10280.5|10274.5|10290|10284|10280.5|10274.5|567
1587546300000|2020-04-22 09:05:00|10281|10275|10278.5|10272.5|10282.5|10276.5|10277.5|10271.5|219
1587546600000|2020-04-22 09:10:00|10279.5|10273.5|10284.5|10278.5|10284.5|10278.5|10279|10273|215
1587546900000|2020-04-22 09:15:00|10284|10278|10282.5|10276.5|10286.5|10280.5|10282.5|10276.5|190
1587547200000|2020-04-22 09:20:00|10283|10277|10279.5|10273.5|10284.5|10278.5|10278.5|10272.5|189
1587547500000|2020-04-22 09:25:00|10278.5|10272.5|10281.5|10275.5|10281.5|10275.5|10278.5|10272.5|172
1587547800000|2020-04-22 09:30:00|10281|10275|10271.5|10265.5|10281|10275|10265|10259|674
1587548100000|2020-04-22 09:35:00|10270.5|10264.5|10272.5|10266.5|10274.5|10268.5|10267|10261|261
1587548400000|2020-04-22 09:40:00|10273.5|10267.5|10274.5|10268.5|10276.5|10270.5|10272.5|10266.5|158
1587548700000|2020-04-22 09:45:00|10273.5|10267.5|10271|10265|10273.5|10267.5|10269.5|10263.5|154
1587549000000|2020-04-22 09:50:00|10270.5|10264.5|10273|10267|10275.5|10269.5|10269.5|10263.5|102
1587549300000|2020-04-22 09:55:00|10272.5|10266.5|10273.5|10267.5|10276.5|10270.5|10272.5|10266.5|94
1587549600000|2020-04-22 10:00:00|10274|10268|10267.5|10261.5|10275.5|10269.5|10266.5|10260.5|197
1587549900000|2020-04-22 10:05:00|10266.5|10260.5|10261.5|10255.5|10267.5|10261.5|10256.5|10250.5|486
1587550200000|2020-04-22 10:10:00|10262.5|10256.5|10265.5|10259.5|10266|10260|10261|10255|195
1587550500000|2020-04-22 10:15:00|10265|10259|10261.5|10255.5|10265.5|10259.5|10259.5|10253.5|177
1587550800000|2020-04-22 10:20:00|10262|10256|10264.5|10258.5|10264.5|10258.5|10260.5|10254.5|145
1587551100000|2020-04-22 10:25:00|10265.5|10259.5|10261.5|10255.5|10267.5|10261.5|10259.5|10253.5|166
1587551400000|2020-04-22 10:30:00|10262.5|10256.5|10264.5|10258.5|10265.5|10259.5|10261.5|10255.5|70
1587551700000|2020-04-22 10:35:00|10263.5|10257.5|10261|10255|10265.5|10259.5|10260|10254|202
1587552000000|2020-04-22 10:40:00|10260.5|10254.5|10259.5|10253.5|10261.5|10255.5|10259.5|10253.5|111
1587552300000|2020-04-22 10:45:00|10258.5|10252.5|10263.5|10257.5|10264.5|10258.5|10258.5|10252.5|102
1587552600000|2020-04-22 10:50:00|10262.5|10256.5|10262|10256|10265.5|10259.5|10260.5|10254.5|132
1587552900000|2020-04-22 10:55:00|10262.5|10256.5|10271.5|10265.5|10271.5|10265.5|10261.5|10255.5|166
1587553200000|2020-04-22 11:00:00|10271|10265|10271.5|10265.5|10274.5|10268.5|10270.5|10264.5|235
1587553500000|2020-04-22 11:05:00|10272|10266|10270.5|10264.5|10273.5|10267.5|10269|10263|141
1587553800000|2020-04-22 11:10:00|10271|10265|10274.5|10268.5|10274.5|10268.5|10268.5|10262.5|118
1587554100000|2020-04-22 11:15:00|10275.5|10269.5|10273.5|10267.5|10277.5|10271.5|10273|10267|162
1587554400000|2020-04-22 11:20:00|10274.5|10268.5|10270.5|10264.5|10274.5|10268.5|10270.5|10264.5|79
1587554700000|2020-04-22 11:25:00|10271.5|10265.5|10265.5|10259.5|10274|10268|10265.5|10259.5|109
1587555000000|2020-04-22 11:30:00|10266|10260|10268|10262|10270|10264|10265.5|10259.5|75
1587555300000|2020-04-22 11:35:00|10268.5|10262.5|10263|10257|10270.5|10264.5|10262.5|10256.5|163
1587555600000|2020-04-22 11:40:00|10263.5|10257.5|10265.5|10259.5|10265.5|10259.5|10262.5|10256.5|99
1587555900000|2020-04-22 11:45:00|10265|10259|10265|10259|10267.5|10261.5|10264.5|10258.5|129
1587556200000|2020-04-22 11:50:00|10264.5|10258.5|10269.5|10263.5|10270|10264|10264.5|10258.5|52
1587556500000|2020-04-22 11:55:00|10269|10263|10272.5|10266.5|10275|10269|10269|10263|189
1587556800000|2020-04-22 12:00:00|10271.5|10265.5|10268.5|10262.5|10271.5|10265.5|10267.5|10261.5|127
1587557100000|2020-04-22 12:05:00|10268|10262|10250.5|10244.5|10269.5|10263.5|10248.5|10242.5|643
1587557400000|2020-04-22 12:10:00|10249.5|10243.5|10250.5|10244.5|10254|10248|10249.5|10243.5|339
1587557700000|2020-04-22 12:15:00|10251|10245|10251.5|10245.5|10254.5|10248.5|10245.5|10239.5|509
1587558000000|2020-04-22 12:20:00|10251|10245|10249.5|10243.5|10251.5|10245.5|10245.5|10239.5|178
1587558300000|2020-04-22 12:25:00|10250.5|10244.5|10255.5|10249.5|10258.5|10252.5|10249.5|10243.5|326
1587558600000|2020-04-22 12:30:00|10256|10250|10256.5|10250.5|10257.5|10251.5|10254.5|10248.5|134
1587558900000|2020-04-22 12:35:00|10257|10251|10262.5|10256.5|10262.5|10256.5|10253.5|10247.5|190
1587559200000|2020-04-22 12:40:00|10262|10256|10272.5|10266.5|10273.5|10267.5|10260.5|10254.5|556
1587559500000|2020-04-22 12:45:00|10273|10267|10272.5|10266.5|10276.5|10270.5|10272.5|10266.5|349
1587559800000|2020-04-22 12:50:00|10273|10267|10281.5|10275.5|10281.5|10275.5|10271.5|10265.5|347
1587560100000|2020-04-22 12:55:00|10282|10276|10284|10278|10287.5|10281.5|10280.5|10274.5|556
1587560400000|2020-04-22 13:00:00|10283.5|10277.5|10280|10274|10287.5|10281.5|10279.5|10273.5|452
1587560700000|2020-04-22 13:05:00|10280.5|10274.5|10277.5|10271.5|10282.5|10276.5|10277|10271|348
1587561000000|2020-04-22 13:10:00|10278.5|10272.5|10284.5|10278.5|10286.5|10280.5|10277.5|10271.5|358
1587561300000|2020-04-22 13:15:00|10285.5|10279.5|10284.5|10278.5|10286.5|10280.5|10283|10277|199
1587561600000|2020-04-22 13:20:00|10284|10278|10280.5|10274.5|10285.5|10279.5|10280.5|10274.5|176
1587561900000|2020-04-22 13:25:00|10280|10274|10280.5|10274.5|10281.5|10275.5|10274.5|10268.5|255
1587562200000|2020-04-22 13:30:00|10280|10274|10282.5|10276.5|10294.5|10288.5|10272|10266|1359
1587562500000|2020-04-22 13:35:00|10281.5|10275.5|10290.5|10284.5|10292.5|10286.5|10280.5|10274.5|670
1587562800000|2020-04-22 13:40:00|10290|10284|10285.5|10279.5|10296.5|10290.5|10283.5|10277.5|813
1587563100000|2020-04-22 13:45:00|10286|10280|10278.5|10272.5|10290.5|10284.5|10275.5|10269.5|646
1587563400000|2020-04-22 13:50:00|10279|10273|10276.5|10270.5|10282.5|10276.5|10273.5|10267.5|451
1587563700000|2020-04-22 13:55:00|10277|10271|10280.5|10274.5|10282.5|10276.5|10276|10270|262
1587564000000|2020-04-22 14:00:00|10281|10275|10276|10270|10285.5|10279.5|10274.5|10268.5|357
1587564300000|2020-04-22 14:05:00|10275.5|10269.5|10278|10272|10279.5|10273.5|10275.5|10269.5|281
1587564600000|2020-04-22 14:10:00|10278.5|10272.5|10276.5|10270.5|10287.5|10281.5|10275.5|10269.5|534
1587564900000|2020-04-22 14:15:00|10277.5|10271.5|10281.5|10275.5|10281.5|10275.5|10275.5|10269.5|195
1587565200000|2020-04-22 14:20:00|10280.5|10274.5|10285|10279|10287|10281|10280.5|10274.5|369
1587565500000|2020-04-22 14:25:00|10285.5|10279.5|10282.5|10276.5|10289|10283|10281.5|10275.5|210
1587565800000|2020-04-22 14:30:00|10283|10277|10287|10281|10290.5|10284.5|10283|10277|318
1587566100000|2020-04-22 14:35:00|10286.5|10280.5|10290.5|10284.5|10294.5|10288.5|10286.5|10280.5|358
1587566400000|2020-04-22 14:40:00|10291|10285|10288.5|10282.5|10293.5|10287.5|10288.5|10282.5|188
1587566700000|2020-04-22 14:45:00|10289.5|10283.5|10287.5|10281.5|10291.5|10285.5|10285.5|10279.5|240
1587567000000|2020-04-22 14:50:00|10288|10282|10283.5|10277.5|10289.5|10283.5|10281.5|10275.5|234
1587567300000|2020-04-22 14:55:00|10284.5|10278.5|10284|10278|10284.5|10278.5|10281.5|10275.5|200
1587567600000|2020-04-22 15:00:00|10284.5|10278.5|10286.5|10280.5|10290|10284|10281.5|10275.5|270
1587567900000|2020-04-22 15:05:00|10287.5|10281.5|10285.5|10279.5|10288.5|10282.5|10282.5|10276.5|173
1587568200000|2020-04-22 15:10:00|10286|10280|10288|10282|10288.5|10282.5|10284.5|10278.5|96
1587568500000|2020-04-22 15:15:00|10287.5|10281.5|10294.5|10288.5|10297.5|10291.5|10287.5|10281.5|515
1587568800000|2020-04-22 15:20:00|10295|10289|10295.5|10289.5|10295.5|10289.5|10291.5|10285.5|309
1587569100000|2020-04-22 15:25:00|10296.5|10290.5|10293.5|10287.5|10297.5|10291.5|10288.5|10282.5|290
1587569400000|2020-04-22 15:30:00|10293|10287|10295.5|10289.5|10298.5|10292.5|10291.5|10285.5|256
1587569700000|2020-04-22 15:35:00|10294.5|10288.5|10294.5|10288.5|10296|10290|10293.5|10287.5|88
1587570000000|2020-04-22 15:40:00|10294|10288|10297.5|10291.5|10299.5|10293.5|10292.5|10286.5|253
1587570300000|2020-04-22 15:45:00|10298.5|10292.5|10296.5|10290.5|10299.5|10293.5|10295.5|10289.5|190
1587570600000|2020-04-22 15:50:00|10297|10291|10297|10291|10297.5|10291.5|10295.5|10289.5|143
1587570900000|2020-04-22 15:55:00|10296.5|10290.5|10293.5|10287.5|10297.5|10291.5|10292.5|10286.5|173
1587571200000|2020-04-22 16:00:00|10294|10288|10293.5|10287.5|10297|10291|10293.5|10287.5|141
1587571500000|2020-04-22 16:05:00|10293|10287|10286|10280|10293.5|10287.5|10282.5|10276.5|274
1587571800000|2020-04-22 16:10:00|10285.5|10279.5|10287.5|10281.5|10288|10282|10285.5|10279.5|107
1587572100000|2020-04-22 16:15:00|10287|10281|10289.5|10283.5|10290.5|10284.5|10286.5|10280.5|113
1587572400000|2020-04-22 16:20:00|10288.5|10282.5|10293|10287|10294|10288|10286.5|10280.5|167
1587572700000|2020-04-22 16:25:00|10292.5|10286.5|10292.5|10286.5|10293.5|10287.5|10289.5|10283.5|56
1587573000000|2020-04-22 16:30:00|10291.5|10285.5|10291.5|10285.5|10293.5|10287.5|10289.5|10283.5|44
1587573300000|2020-04-22 16:35:00|10290.5|10284.5|10294.5|10288.5|10294.5|10288.5|10288|10282|94
1587573600000|2020-04-22 16:40:00|10295.5|10289.5|10292.5|10286.5|10296.5|10290.5|10292.5|10286.5|123
1587573900000|2020-04-22 16:45:00|10293|10287|10291.5|10285.5|10296.5|10290.5|10291.5|10285.5|65
1587574200000|2020-04-22 16:50:00|10292|10286|10287|10281|10292.5|10286.5|10286.5|10280.5|105
1587574500000|2020-04-22 16:55:00|10287.5|10281.5|10290.5|10284.5|10290.5|10284.5|10286.5|10280.5|61
1587574800000|2020-04-22 17:00:00|10291|10285|10289.5|10283.5|10292.5|10286.5|10289|10283|60
1587575100000|2020-04-22 17:05:00|10290.5|10284.5|10288|10282|10290.5|10284.5|10285.5|10279.5|114
1587575400000|2020-04-22 17:10:00|10287.5|10281.5|10289.5|10283.5|10290.5|10284.5|10287.5|10281.5|36
1587575700000|2020-04-22 17:15:00|10290.5|10284.5|10291.5|10285.5|10291.5|10285.5|10288.5|10282.5|40
1587576000000|2020-04-22 17:20:00|10292|10286|10292.5|10286.5|10293.5|10287.5|10290.5|10284.5|56
1587576300000|2020-04-22 17:25:00|10292|10286|10296|10290|10296|10290|10291.5|10285.5|66
1587576600000|2020-04-22 17:30:00|10296.5|10290.5|10291.5|10285.5|10299.5|10293.5|10290.5|10284.5|202
1587576900000|2020-04-22 17:35:00|10292|10286|10291.5|10285.5|10294.5|10288.5|10290.5|10284.5|46
1587577200000|2020-04-22 17:40:00|10292.5|10286.5|10293|10287|10294.5|10288.5|10290.5|10284.5|40
1587577500000|2020-04-22 17:45:00|10293.5|10287.5|10295.5|10289.5|10295.5|10289.5|10292.5|10286.5|40
1587577800000|2020-04-22 17:50:00|10295|10289|10296.5|10290.5|10298.5|10292.5|10293.5|10287.5|77
1587578100000|2020-04-22 17:55:00|10296|10290|10296.5|10290.5|10296.5|10290.5|10295.5|10289.5|27
1587578400000|2020-04-22 18:00:00|10297.5|10291.5|10296.5|10290.5|10297.5|10291.5|10294.5|10288.5|54
1587578700000|2020-04-22 18:05:00|10296|10290|10298|10292|10298.5|10292.5|10295.5|10289.5|79
1587579000000|2020-04-22 18:10:00|10297.5|10291.5|10296.5|10290.5|10298|10292|10295.5|10289.5|36
1587579300000|2020-04-22 18:15:00|10295.5|10289.5|10293.5|10287.5|10295.5|10289.5|10293.5|10287.5|62
1587579600000|2020-04-22 18:20:00|10294.5|10288.5|10299.5|10293.5|10299.5|10293.5|10294.5|10288.5|55
1587579900000|2020-04-22 18:25:00|10298.5|10292.5|10299.5|10293.5|10303.5|10297.5|10298|10292|179
1587580200000|2020-04-22 18:30:00|10300|10294|10305|10299|10307.5|10301.5|10300|10294|201
1587580500000|2020-04-22 18:35:00|10304.5|10298.5|10308.5|10302.5|10308.5|10302.5|10303.5|10297.5|224
1587580800000|2020-04-22 18:40:00|10309.5|10303.5|10313|10307|10313.5|10307.5|10308.5|10302.5|194
1587581100000|2020-04-22 18:45:00|10312|10306|10314.5|10308.5|10315|10309|10310.5|10304.5|136
1587581400000|2020-04-22 18:50:00|10315|10309|10310|10304|10316.5|10310.5|10309.5|10303.5|143
1587581700000|2020-04-22 18:55:00|10309.5|10303.5|10312|10306|10315|10309|10309.5|10303.5|97
1587582000000|2020-04-22 19:00:00|10312.5|10306.5|10315|10309|10315.5|10309.5|10309.5|10303.5|43
1587582300000|2020-04-22 19:05:00|10315.5|10309.5|10312|10306|10315.5|10309.5|10310.5|10304.5|64
1587582600000|2020-04-22 19:10:00|10312.5|10306.5|10309.5|10303.5|10312.5|10306.5|10309|10303|91
1587582900000|2020-04-22 19:15:00|10308.5|10302.5|10309.5|10303.5|10310.5|10304.5|10307.5|10301.5|54
1587583200000|2020-04-22 19:20:00|10308.5|10302.5|10313|10307|10314|10308|10307.5|10301.5|63
1587583500000|2020-04-22 19:25:00|10313.5|10307.5|10310.5|10304.5|10315|10309|10310.5|10304.5|70
1587583800000|2020-04-22 19:30:00|10309.5|10303.5|10308|10302|10313|10307|10306.5|10300.5|106
1587584100000|2020-04-22 19:35:00|10308.5|10302.5|10308|10302|10310.5|10304.5|10305|10299|69
1587584400000|2020-04-22 19:40:00|10308.5|10302.5|10302.5|10296.5|10309.5|10303.5|10302.5|10296.5|219
1587584700000|2020-04-22 19:45:00|10303.5|10297.5|10297|10291|10304|10298|10292.5|10286.5|232
1587585000000|2020-04-22 19:50:00|10301.5|10295.5|10294.5|10288.5|10303|10297|10291.5|10285.5|175
1587585300000|2020-04-22 19:55:00|10293.5|10287.5|10287|10281|10293.5|10287.5|10285.5|10279.5|223
1587585600000|2020-04-22 20:00:00|10286.5|10280.5|10275.5|10269.5|10286.5|10280.5|10266.5|10260.5|832
1587585900000|2020-04-22 20:05:00|10274.5|10268.5|10276.5|10270.5|10277.5|10271.5|10272.5|10266.5|95
1587586200000|2020-04-22 20:10:00|10276|10270|10276.5|10270.5|10277|10271|10273.5|10267.5|124
1587586500000|2020-04-22 20:15:00|10276|10270|10273.5|10267.5|10276|10270|10272.5|10266.5|102
1587586800000|2020-04-22 20:20:00|10273|10267|10274.5|10268.5|10274.5|10268.5|10271.5|10265.5|106
1587587100000|2020-04-22 20:25:00|10272.5|10266.5|10255.5|10249.5|10273|10267|10255.5|10249.5|400
1587587400000|2020-04-22 20:30:00|10256|10250|10255.5|10249.5|10266|10260|10204|10198|1205
1587587700000|2020-04-22 20:35:00|10256|10250|10261.5|10255.5|10262.5|10256.5|10252.5|10246.5|120
1587588000000|2020-04-22 20:40:00|10262|10256|10271|10265|10273|10267|10262|10256|136
1587588300000|2020-04-22 20:45:00|10272|10266|10274|10268|10275|10269|10270.5|10264.5|91
1587588600000|2020-04-22 20:50:00|10274.5|10268.5|10275.5|10269.5|10276|10270|10272.5|10266.5|88
1587588900000|2020-04-22 20:55:00|10275|10269|10276.5|10270.5|10277.5|10271.5|10273.5|10267.5|127
1587589200000|2020-04-22 21:00:00|10281.7|10267.7|10286.2|10272.2|10287.5|10273.5|10281|10267|0
1587589500000|2020-04-22 21:05:00|10286.8|10272.8|10288.6|10274.6|10290|10276|10284.9|10270.9|0
1587589800000|2020-04-22 21:10:00|10288.5|10274.5|10288.1|10274.1|10289.9|10275.9|10287.9|10273.9|0
1587590100000|2020-04-22 21:15:00|10288.2|10274.2|10287.9|10273.9|10288.2|10274.2|10287.9|10273.9|0
1587590400000|2020-04-22 21:20:00|10288.3|10274.3|10288.4|10274.4|10288.5|10274.5|10287.7|10273.7|0
1587590700000|2020-04-22 21:25:00|10288.3|10274.3|10287.2|10273.2|10288.5|10274.5|10287.2|10273.2|0
1587591000000|2020-04-22 21:30:00|10287.1|10273.1|10286.3|10272.3|10287.1|10273.1|10286.3|10272.3|0
1587591300000|2020-04-22 21:35:00|10286.2|10272.2|10286.9|10272.9|10287.2|10273.2|10286.1|10272.1|0
1587591600000|2020-04-22 21:40:00|10286.8|10272.8|10287|10273|10287.1|10273.1|10286.7|10272.7|0
1587591900000|2020-04-22 21:45:00|10286.9|10272.9|10288.2|10274.2|10288.5|10274.5|10286.2|10272.2|0
1587592200000|2020-04-22 21:50:00|10288.1|10274.1|10288.9|10274.9|10289.3|10275.3|10287.6|10273.6|0
1587592500000|2020-04-22 21:55:00|10289.5|10275.5|10288.9|10274.9|10291.1|10277.1|10288.9|10274.9|0
1587592800000|2020-04-22 22:00:00|10277.1|10263.1|10266.8|10252.8|10286.2|10272.2|10262.6|10248.6|0
1587593100000|2020-04-22 22:05:00|10266.5|10252.5|10267.5|10253.5|10275.2|10261.2|10260.4|10246.4|0
1587593400000|2020-04-22 22:10:00|10267.8|10253.8|10273.9|10259.9|10273.9|10259.9|10264.2|10250.2|0
1587593700000|2020-04-22 22:15:00|10272|10258|10269.1|10255.1|10274.6|10260.6|10267.8|10253.8|0
1587594000000|2020-04-22 22:20:00|10269.4|10255.4|10269.1|10255.1|10272.3|10258.3|10265.2|10251.2|0
1587594300000|2020-04-22 22:25:00|10268.1|10254.1|10268.8|10254.8|10272.6|10258.6|10266.8|10252.8|0
1587594600000|2020-04-22 22:30:00|10276.5|10262.5|10276.8|10262.8|10276.8|10262.8|10268.7|10254.7|0
1587594900000|2020-04-22 22:35:00|10277.4|10263.4|10271|10257|10277.8|10263.8|10264.9|10250.9|0
1587595200000|2020-04-22 22:40:00|10270.7|10256.7|10273.9|10259.9|10274.6|10260.6|10268.7|10254.7|0
1587595500000|2020-04-22 22:45:00|10272.6|10258.6|10266.2|10252.2|10273.3|10259.3|10264.2|10250.2|0
1587595800000|2020-04-22 22:50:00|10265.5|10251.5|10262.3|10248.3|10266.8|10252.8|10259.7|10245.7|0
1587596100000|2020-04-22 22:55:00|10262|10248|10265.5|10251.5|10267.8|10253.8|10261|10247|0
1587596400000|2020-04-22 23:00:00|10266.2|10252.2|10256.5|10242.5|10267.4|10253.4|10251|10237|0
1587596700000|2020-04-22 23:05:00|10256.8|10242.8|10253.9|10239.9|10258.4|10244.4|10253.6|10239.6|0
1587597000000|2020-04-22 23:10:00|10253.2|10239.2|10255.2|10241.2|10256.5|10242.5|10252|10238|0
1587597300000|2020-04-22 23:15:00|10254.5|10240.5|10261.6|10247.6|10262.3|10248.3|10254.2|10240.2|0
1587597600000|2020-04-22 23:20:00|10260.3|10246.3|10255.2|10241.2|10262.6|10248.6|10254.8|10240.8|0
1587597900000|2020-04-22 23:25:00|10255.5|10241.5|10262.6|10248.6|10263.6|10249.6|10252|10238|0
1587598200000|2020-04-22 23:30:00|10261|10247|10249.7|10235.7|10261|10247|10248.7|10234.7|0
1587598500000|2020-04-22 23:35:00|10250.3|10236.3|10252.2|10238.2|10253.5|10239.5|10247|10233|0
1587598800000|2020-04-22 23:40:00|10251.2|10237.2|10254.1|10240.1|10254.1|10240.1|10249.3|10235.3|0
1587599100000|2020-04-22 23:45:00|10245.8|10231.8|10243|10229|10245.8|10231.8|10243|10229|0
1587599400000|2020-04-22 23:50:00|10244.9|10230.9|10249.4|10235.4|10250.7|10236.7|10237.8|10223.8|0
1587599700000|2020-04-22 23:55:00|10249.1|10235.1|10252.6|10238.6|10252.6|10238.6|10246.2|10232.2|0
1587600000000|2020-04-23 00:00:00|10253.3|10239.3|10254.2|10240.2|10262.3|10248.3|10248.8|10234.8|0
1587600300000|2020-04-23 00:05:00|10254.6|10240.6|10255.2|10241.2|10258.1|10244.1|10251.3|10237.3|0
1587600600000|2020-04-23 00:10:00|10253.2|10239.2|10247.1|10233.1|10254.2|10240.2|10246.1|10232.1|0
1587600900000|2020-04-23 00:15:00|10246.8|10232.8|10228.4|10214.4|10251.3|10237.3|10226.7|10212.7|0
1587601200000|2020-04-23 00:20:00|10228.9|10214.9|10239|10225|10239.9|10225.9|10227.7|10213.7|0
1587601500000|2020-04-23 00:25:00|10238|10224|10258.8|10244.8|10258.8|10244.8|10237.6|10223.6|0
1587601800000|2020-04-23 00:30:00|10258.5|10244.5|10259.3|10245.3|10267|10253|10255.7|10241.7|0
1587602100000|2020-04-23 00:35:00|10259.5|10245.5|10265.6|10251.6|10266.5|10252.5|10255.4|10241.4|0
1587602400000|2020-04-23 00:40:00|10265.7|10251.7|10273.4|10259.4|10273.4|10259.4|10261.6|10247.6|0
1587602700000|2020-04-23 00:45:00|10261.8|10247.8|10270.9|10266.9|10274.4|10270.4|10255.9|10247.8|3573
1587603000000|2020-04-23 00:50:00|10271.9|10267.9|10272.9|10268.9|10281.9|10277.9|10269.9|10265.9|1750
1587603300000|2020-04-23 00:55:00|10273.4|10269.4|10291.9|10287.9|10291.9|10287.9|10269.9|10265.9|1731
1587603600000|2020-04-23 01:00:00|10292.4|10288.4|10325.9|10321.9|10325.9|10321.9|10290.4|10286.4|5637
1587603900000|2020-04-23 01:05:00|10326.9|10322.9|10355.9|10351.9|10357.9|10353.9|10326.9|10322.9|6180
1587604200000|2020-04-23 01:10:00|10355.4|10351.4|10338.4|10334.4|10363.9|10359.9|10332.4|10328.4|4539
1587604500000|2020-04-23 01:15:00|10337.9|10333.9|10349.9|10345.9|10356.9|10352.9|10334.4|10330.4|3047
1587604800000|2020-04-23 01:20:00|10349.4|10345.4|10391.9|10387.9|10400.4|10396.4|10349.4|10345.4|8056
1587605100000|2020-04-23 01:25:00|10393.9|10389.9|10370.9|10366.9|10398.9|10394.9|10370.9|10366.9|3507
1587605400000|2020-04-23 01:30:00|10371.4|10367.4|10325.4|10321.4|10384.9|10380.9|10311.4|10307.4|7668
1587605700000|2020-04-23 01:35:00|10325.9|10321.9|10338.4|10334.4|10348.9|10344.9|10319.4|10315.4|4117
1587606000000|2020-04-23 01:40:00|10337.9|10333.9|10273.4|10269.4|10344.9|10340.9|10253.4|10249.4|9190
1587606300000|2020-04-23 01:45:00|10273.9|10269.9|10248.4|10244.4|10284.4|10280.4|10235.9|10231.9|7286
1587606600000|2020-04-23 01:50:00|10247.9|10243.9|10258.9|10254.9|10261.9|10257.9|10231.4|10227.4|4576
1587606900000|2020-04-23 01:55:00|10257.9|10253.9|10260.9|10256.9|10272.9|10268.9|10253.4|10249.4|3030
1587607200000|2020-04-23 02:00:00|10259.9|10255.9|10266.9|10262.9|10271.9|10267.9|10255.9|10251.9|2177
1587607500000|2020-04-23 02:05:00|10266.4|10262.4|10272.9|10268.9|10277.9|10273.9|10260.4|10256.4|2351
1587607800000|2020-04-23 02:10:00|10271.9|10267.9|10277.9|10273.9|10283.9|10279.9|10267.9|10263.9|2090
1587608100000|2020-04-23 02:15:00|10277.4|10273.4|10234.9|10230.9|10277.4|10273.4|10233.4|10229.4|4136
1587608400000|2020-04-23 02:20:00|10234.4|10230.4|10228.9|10224.9|10246.9|10242.9|10219.4|10215.4|4137
1587608700000|2020-04-23 02:25:00|10227.9|10223.9|10208.9|10204.9|10227.9|10223.9|10193.9|10189.9|4895
1587609000000|2020-04-23 02:30:00|10207.4|10203.4|10219.9|10215.9|10229.4|10225.4|10200.9|10196.9|2848
1587609300000|2020-04-23 02:35:00|10219.4|10215.4|10207.9|10203.9|10228.9|10224.9|10206.4|10202.4|1971
1587609600000|2020-04-23 02:40:00|10206.9|10202.9|10167.9|10163.9|10206.9|10202.9|10164.9|10160.9|5008
1587609900000|2020-04-23 02:45:00|10165.4|10161.4|10183.9|10179.9|10184.9|10180.9|10154.9|10150.9|4442
1587610200000|2020-04-23 02:50:00|10182.9|10178.9|10192.4|10188.4|10199.9|10195.9|10178.9|10174.9|2597
1587610500000|2020-04-23 02:55:00|10192.9|10188.9|10181.9|10177.9|10193.4|10189.4|10177.9|10173.9|1549
1587610800000|2020-04-23 03:00:00|10180.9|10176.9|10193.9|10189.9|10204.9|10200.9|10173.4|10169.4|2709
1587611100000|2020-04-23 03:05:00|10195.9|10191.9|10208.9|10204.9|10219.4|10215.4|10192.9|10188.9|2087
1587611400000|2020-04-23 03:10:00|10209.4|10205.4|10220.9|10216.9|10222.9|10218.9|10195.9|10191.9|2346
1587611700000|2020-04-23 03:15:00|10221.4|10217.4|10230.9|10226.9|10232.9|10228.9|10213.9|10209.9|2526
1587612000000|2020-04-23 03:20:00|10231.9|10227.9|10210.9|10206.9|10232.4|10228.4|10207.4|10203.4|1704
1587612300000|2020-04-23 03:25:00|10211.9|10207.9|10234.9|10230.9|10235.9|10231.9|10209.9|10205.9|1849
1587612600000|2020-04-23 03:30:00|10235.4|10231.4|10227.4|10223.4|10243.4|10239.4|10222.9|10218.9|2206
1587612900000|2020-04-23 03:35:00|10226.9|10222.9|10217.4|10213.4|10229.9|10225.9|10213.4|10209.4|1392
1587613200000|2020-04-23 03:40:00|10217.9|10213.9|10216.4|10212.4|10224.9|10220.9|10214.4|10210.4|954
1587613500000|2020-04-23 03:45:00|10215.9|10211.9|10220.9|10216.9|10223.9|10219.9|10214.9|10210.9|628
1587613800000|2020-04-23 03:50:00|10219.9|10215.9|10225.4|10221.4|10227.4|10223.4|10210.4|10206.4|1188
1587614100000|2020-04-23 03:55:00|10224.9|10220.9|10234.9|10230.9|10235.4|10231.4|10223.9|10219.9|665
1587614400000|2020-04-23 04:00:00|10235.9|10231.9|10229.9|10225.9|10237.9|10233.9|10226.9|10222.9|845
1587614700000|2020-04-23 04:05:00|10231.9|10227.9|10234.9|10230.9|10242.4|10238.4|10228.9|10224.9|1145
1587615000000|2020-04-23 04:10:00|10235.9|10231.9|10233.9|10229.9|10236.9|10232.9|10226.9|10222.9|556
1587615300000|2020-04-23 04:15:00|10234.9|10230.9|10242.9|10238.9|10246.9|10242.9|10234.9|10230.9|1398
1587615600000|2020-04-23 04:20:00|10243.4|10239.4|10249.9|10245.9|10251.9|10247.9|10237.9|10233.9|1447
1587615900000|2020-04-23 04:25:00|10249.4|10245.4|10259.4|10255.4|10266.4|10262.4|10248.9|10244.9|2261
1587616200000|2020-04-23 04:30:00|10259.9|10255.9|10268.9|10264.9|10273.4|10269.4|10252.9|10248.9|2070
1587616500000|2020-04-23 04:35:00|10267.9|10263.9|10261.9|10257.9|10270.9|10266.9|10257.4|10253.4|1179
1587616800000|2020-04-23 04:40:00|10262.4|10258.4|10264.9|10260.9|10269.9|10265.9|10257.9|10253.9|866
1587617100000|2020-04-23 04:45:00|10263.9|10259.9|10254.9|10250.9|10265.9|10261.9|10252.4|10248.4|1003
1587617400000|2020-04-23 04:50:00|10254.4|10250.4|10251.9|10247.9|10255.9|10251.9|10247.9|10243.9|1034
1587617700000|2020-04-23 04:55:00|10252.9|10248.9|10263.9|10259.9|10264.4|10260.4|10249.9|10245.9|1032
1587618000000|2020-04-23 05:00:00|10263.4|10259.4|10301.9|10297.9|10304.4|10300.4|10260.9|10256.9|4225
1587618300000|2020-04-23 05:05:00|10301.4|10297.4|10298.9|10294.9|10312.9|10308.9|10297.9|10293.9|3015
1587618600000|2020-04-23 05:10:00|10299.4|10295.4|10289.9|10285.9|10299.9|10295.9|10287.9|10283.9|2175
1587618900000|2020-04-23 05:15:00|10290.9|10286.9|10295.4|10291.4|10300.4|10296.4|10285.9|10281.9|1308
1587619200000|2020-04-23 05:20:00|10295.9|10291.9|10303.9|10299.9|10304.9|10300.9|10288.4|10284.4|1156
1587619500000|2020-04-23 05:25:00|10303.4|10299.4|10290.9|10286.9|10303.4|10299.4|10280.9|10276.9|2457
1587619800000|2020-04-23 05:30:00|10290.4|10286.4|10283.9|10279.9|10294.9|10290.9|10281.9|10277.9|1646
1587620100000|2020-04-23 05:35:00|10284.9|10280.9|10283.9|10279.9|10285.4|10281.4|10272.9|10268.9|1605
1587620400000|2020-04-23 05:40:00|10284.9|10280.9|10291.4|10287.4|10292.9|10288.9|10283.9|10279.9|2437
1587620700000|2020-04-23 05:45:00|10291.9|10287.9|10291.9|10287.9|10291.9|10287.9|10291.9|10287.9|5
1587624300000|2020-04-23 06:45:00|10318.3|10304.3|10314.3|10300.3|10320.3|10306.3|10314.3|10300.3|0
1587624600000|2020-04-23 06:50:00|10314.4|10300.4|10315.9|10301.9|10319.3|10305.3|10312.1|10298.1|0
1587624900000|2020-04-23 06:55:00|10315.7|10301.7|10311.6|10297.6|10316.5|10302.5|10309.6|10295.6|0
1587625200000|2020-04-23 07:00:00|10311.1|10297.1|10303.4|10297.4|10314.4|10308.4|10303.4|10297.1|840
1587625500000|2020-04-23 07:05:00|10303.9|10297.9|10303.4|10297.4|10303.9|10297.9|10297.9|10291.9|443
1587625800000|2020-04-23 07:10:00|10303.9|10297.9|10306.4|10300.4|10310.9|10304.9|10302.9|10296.9|309
1587626100000|2020-04-23 07:15:00|10305.9|10299.9|10283.4|10277.4|10305.9|10299.9|10282.9|10276.9|600
1587626400000|2020-04-23 07:20:00|10283.9|10277.9|10269.4|10263.4|10288.9|10282.9|10269.4|10263.4|625
1587626700000|2020-04-23 07:25:00|10267.9|10261.9|10274.9|10268.9|10276.9|10270.9|10263.9|10257.9|761
1587627000000|2020-04-23 07:30:00|10274.4|10268.4|10272.9|10266.9|10280.9|10274.9|10270.9|10264.9|412
1587627300000|2020-04-23 07:35:00|10273.4|10267.4|10273.9|10267.9|10274.9|10268.9|10265.9|10259.9|375
1587627600000|2020-04-23 07:40:00|10272.9|10266.9|10268.9|10262.9|10273.4|10267.4|10266.4|10260.4|285
1587627900000|2020-04-23 07:45:00|10267.9|10261.9|10263.9|10257.9|10267.9|10261.9|10252.9|10246.9|962
1587628200000|2020-04-23 07:50:00|10263.4|10257.4|10260.9|10254.9|10264.9|10258.9|10255.9|10249.9|417
1587628500000|2020-04-23 07:55:00|10259.9|10253.9|10262.9|10256.9|10266.9|10260.9|10257.9|10251.9|311
1587628800000|2020-04-23 08:00:00|10261.9|10255.9|10268.9|10262.9|10273.9|10267.9|10259.4|10253.4|525
1587629100000|2020-04-23 08:05:00|10267.9|10261.9|10263.4|10257.4|10268.9|10262.9|10260.9|10254.9|323
1587629400000|2020-04-23 08:10:00|10262.9|10256.9|10273.4|10267.4|10276.9|10270.9|10260.9|10254.9|441
1587629700000|2020-04-23 08:15:00|10273.9|10267.9|10274.9|10268.9|10275.9|10269.9|10271.9|10265.9|188
1587630000000|2020-04-23 08:20:00|10275.9|10269.9|10288.4|10282.4|10294.9|10288.9|10274.4|10268.4|796
1587630300000|2020-04-23 08:25:00|10287.9|10281.9|10290.9|10284.9|10291.9|10285.9|10282.9|10276.9|342
1587630600000|2020-04-23 08:30:00|10289.9|10283.9|10286.9|10280.9|10300.4|10294.4|10286.9|10280.9|517
1587630900000|2020-04-23 08:35:00|10287.4|10281.4|10287.4|10281.4|10291.9|10285.9|10282.9|10276.9|318
1587631200000|2020-04-23 08:40:00|10286.9|10280.9|10289.9|10283.9|10293.4|10287.4|10284.9|10278.9|197
1587631500000|2020-04-23 08:45:00|10290.9|10284.9|10282.9|10276.9|10297.9|10291.9|10282.4|10276.4|345
1587631800000|2020-04-23 08:50:00|10283.4|10277.4|10283.9|10277.9|10287.9|10281.9|10282.9|10276.9|134
1587632100000|2020-04-23 08:55:00|10284.4|10278.4|10283.9|10277.9|10286.9|10280.9|10283.9|10277.9|87
1587632400000|2020-04-23 09:00:00|10282.9|10276.9|10291.4|10285.4|10291.9|10285.9|10282.9|10276.9|181
1587632700000|2020-04-23 09:05:00|10291.9|10285.9|10291.9|10285.9|10293.9|10287.9|10287.9|10281.9|141
1587633000000|2020-04-23 09:10:00|10290.9|10284.9|10306.9|10300.9|10307.9|10301.9|10290.9|10284.9|438
1587633300000|2020-04-23 09:15:00|10307.9|10301.9|10299.9|10293.9|10307.9|10301.9|10295.4|10289.4|288
1587633600000|2020-04-23 09:20:00|10300.9|10294.9|10302.9|10296.9|10304.9|10298.9|10298.9|10292.9|211
1587633900000|2020-04-23 09:25:00|10303.4|10297.4|10307.9|10301.9|10307.9|10301.9|10302.9|10296.9|152
1587634200000|2020-04-23 09:30:00|10309.9|10303.9|10314.9|10308.9|10318.9|10312.9|10309.9|10303.9|920
1587634500000|2020-04-23 09:35:00|10314.4|10308.4|10309.9|10303.9|10317.9|10311.9|10309.9|10303.9|263
1587634800000|2020-04-23 09:40:00|10310.9|10304.9|10302.9|10296.9|10312.4|10306.4|10302.9|10296.9|354
1587635100000|2020-04-23 09:45:00|10301.9|10295.9|10304.9|10298.9|10306.4|10300.4|10298.9|10292.9|312
1587635400000|2020-04-23 09:50:00|10305.4|10299.4|10303.9|10297.9|10311.9|10305.9|10302.9|10296.9|274
1587635700000|2020-04-23 09:55:00|10303.4|10297.4|10309.9|10303.9|10311.9|10305.9|10301.9|10295.9|166
1587636000000|2020-04-23 10:00:00|10310.9|10304.9|10314.4|10308.4|10314.9|10308.9|10309.9|10303.9|323
1587636300000|2020-04-23 10:05:00|10313.9|10307.9|10311.9|10305.9|10315.9|10309.9|10311.9|10305.9|154
1587636600000|2020-04-23 10:10:00|10310.9|10304.9|10298.9|10292.9|10311.4|10305.4|10296.9|10290.9|349
1587636900000|2020-04-23 10:15:00|10297.9|10291.9|10295.9|10289.9|10298.9|10292.9|10294.4|10288.4|402
1587637200000|2020-04-23 10:20:00|10294.9|10288.9|10296.9|10290.9|10297.4|10291.4|10291.9|10285.9|212
1587637500000|2020-04-23 10:25:00|10295.9|10289.9|10302.4|10296.4|10302.9|10296.9|10295.9|10289.9|200
1587637800000|2020-04-23 10:30:00|10301.9|10295.9|10294.4|10288.4|10301.9|10295.9|10289.9|10283.9|271
1587638100000|2020-04-23 10:35:00|10293.9|10287.9|10293.9|10287.9|10294.9|10288.9|10290.9|10284.9|129
1587638400000|2020-04-23 10:40:00|10292.9|10286.9|10294.9|10288.9|10295.9|10289.9|10288.9|10282.9|203
1587638700000|2020-04-23 10:45:00|10295.4|10289.4|10296.9|10290.9|10297.9|10291.9|10292.9|10286.9|143
1587639000000|2020-04-23 10:50:00|10297.9|10291.9|10297.9|10291.9|10297.9|10291.9|10292.9|10286.9|108
1587639300000|2020-04-23 10:55:00|10298.9|10292.9|10293.9|10287.9|10300.9|10294.9|10292.9|10286.9|189
1587639600000|2020-04-23 11:00:00|10294.4|10288.4|10295.9|10289.9|10297.9|10291.9|10292.9|10286.9|100
1587639900000|2020-04-23 11:05:00|10296.9|10290.9|10303.9|10297.9|10305.9|10299.9|10296.9|10290.9|291
1587640200000|2020-04-23 11:10:00|10304.9|10298.9|10301.4|10295.4|10307.4|10301.4|10300.9|10294.9|144
1587640500000|2020-04-23 11:15:00|10301.9|10295.9|10304.9|10298.9|10304.9|10298.9|10298.9|10292.9|155
1587640800000|2020-04-23 11:20:00|10303.4|10297.4|10303.4|10297.4|10304.9|10298.9|10302.4|10296.4|53
1587641100000|2020-04-23 11:25:00|10302.9|10296.9|10295.4|10289.4|10303.9|10297.9|10293.9|10287.9|188
1587641400000|2020-04-23 11:30:00|10294.9|10288.9|10298.9|10292.9|10298.9|10292.9|10294.9|10288.9|69
1587641700000|2020-04-23 11:35:00|10297.9|10291.9|10303.9|10297.9|10303.9|10297.9|10295.9|10289.9|69
1587642000000|2020-04-23 11:40:00|10304.4|10298.4|10300.4|10294.4|10304.9|10298.9|10300.4|10294.4|76
1587642300000|2020-04-23 11:45:00|10300.9|10294.9|10296.9|10290.9|10301.4|10295.4|10294.9|10288.9|62
1587642600000|2020-04-23 11:50:00|10297.9|10291.9|10297.9|10291.9|10297.9|10291.9|10293.9|10287.9|80
1587642900000|2020-04-23 11:55:00|10297.4|10291.4|10299.9|10293.9|10301.9|10295.9|10295.9|10289.9|100
1587643200000|2020-04-23 12:00:00|10300.9|10294.9|10286.9|10280.9|10300.9|10294.9|10286.9|10280.9|293
1587643500000|2020-04-23 12:05:00|10285.9|10279.9|10289.9|10283.9|10291.9|10285.9|10278.9|10272.9|464
1587643800000|2020-04-23 12:10:00|10290.9|10284.9|10294.4|10288.4|10298.9|10292.9|10287.9|10281.9|249
1587644100000|2020-04-23 12:15:00|10295.4|10289.4|10292.4|10286.4|10297.9|10291.9|10290.9|10284.9|119
1587644400000|2020-04-23 12:20:00|10292.9|10286.9|10296.9|10290.9|10302.9|10296.9|10292.9|10286.9|279
1587644700000|2020-04-23 12:25:00|10297.4|10291.4|10306.9|10300.9|10306.9|10300.9|10296.9|10290.9|366
1587645000000|2020-04-23 12:30:00|10306.4|10300.4|10309.9|10303.9|10315.9|10309.9|10302.9|10296.9|903
1587645300000|2020-04-23 12:35:00|10310.4|10304.4|10309.9|10303.9|10312.4|10306.4|10305.9|10299.9|212
1587645600000|2020-04-23 12:40:00|10308.9|10302.9|10309.9|10303.9|10312.9|10306.9|10306.9|10300.9|188
1587645900000|2020-04-23 12:45:00|10310.9|10304.9|10322.9|10316.9|10325.9|10319.9|10310.9|10304.9|860
1587646200000|2020-04-23 12:50:00|10321.9|10315.9|10322.9|10316.9|10325.4|10319.4|10321.9|10315.9|466
1587646500000|2020-04-23 12:55:00|10323.4|10317.4|10320.9|10314.9|10324.9|10318.9|10318.9|10312.9|219
1587646800000|2020-04-23 13:00:00|10321.4|10315.4|10317.4|10311.4|10324.9|10318.9|10315.9|10309.9|363
1587647100000|2020-04-23 13:05:00|10317.9|10311.9|10316.9|10310.9|10319.9|10313.9|10314.9|10308.9|256
1587647400000|2020-04-23 13:10:00|10315.9|10309.9|10314.9|10308.9|10316.9|10310.9|10314.4|10308.4|89
1587647700000|2020-04-23 13:15:00|10315.9|10309.9|10317.4|10311.4|10317.9|10311.9|10315.9|10309.9|166
1587648000000|2020-04-23 13:20:00|10317.9|10311.9|10321.4|10315.4|10323.9|10317.9|10317.4|10311.4|173
1587648300000|2020-04-23 13:25:00|10320.9|10314.9|10317.9|10311.9|10322.9|10316.9|10316.4|10310.4|153
1587648600000|2020-04-23 13:30:00|10317.4|10311.4|10338.9|10332.9|10343.9|10337.9|10306.9|10300.9|1845
1587648900000|2020-04-23 13:35:00|10339.4|10333.4|10340.9|10334.9|10346.9|10340.9|10337.9|10331.9|1210
1587649200000|2020-04-23 13:40:00|10341.4|10335.4|10337.9|10331.9|10345.9|10339.9|10335.9|10329.9|534
1587649500000|2020-04-23 13:45:00|10338.9|10332.9|10333.9|10327.9|10340.9|10334.9|10330.9|10324.9|606
1587649800000|2020-04-23 13:50:00|10332.9|10326.9|10325.9|10319.9|10333.4|10327.4|10325.9|10319.9|516
1587650100000|2020-04-23 13:55:00|10324.9|10318.9|10326.9|10320.9|10328.4|10322.4|10316.9|10310.9|648
1587650400000|2020-04-23 14:00:00|10326.4|10320.4|10322.9|10316.9|10333.4|10327.4|10318.9|10312.9|659
1587650700000|2020-04-23 14:05:00|10323.4|10317.4|10331.9|10325.9|10332.9|10326.9|10322.9|10316.9|279
1587651000000|2020-04-23 14:10:00|10331.4|10325.4|10329.9|10323.9|10332.9|10326.9|10324.4|10318.4|314
1587651300000|2020-04-23 14:15:00|10329.4|10323.4|10333.9|10327.9|10335.9|10329.9|10323.9|10317.9|317
1587651600000|2020-04-23 14:20:00|10332.9|10326.9|10336.9|10330.9|10340.9|10334.9|10332.9|10326.9|465
1587651900000|2020-04-23 14:25:00|10336.4|10330.4|10336.9|10330.9|10338.9|10332.9|10333.4|10327.4|311
1587652200000|2020-04-23 14:30:00|10337.4|10331.4|10353.9|10347.9|10353.9|10347.9|10337.4|10331.4|945
1587652500000|2020-04-23 14:35:00|10354.4|10348.4|10351.9|10345.9|10354.4|10348.4|10348.9|10342.9|692
1587652800000|2020-04-23 14:40:00|10351.4|10345.4|10361.9|10355.9|10362.9|10356.9|10351.4|10345.4|681
1587653100000|2020-04-23 14:45:00|10362.4|10356.4|10352.9|10346.9|10363.4|10357.4|10351.4|10345.4|665
1587653400000|2020-04-23 14:50:00|10353.4|10347.4|10349.4|10343.4|10354.9|10348.9|10348.9|10342.9|389
1587653700000|2020-04-23 14:55:00|10348.9|10342.9|10348.9|10342.9|10352.9|10346.9|10347.9|10341.9|281
1587654000000|2020-04-23 15:00:00|10350.9|10344.9|10349.4|10343.4|10351.9|10345.9|10344.9|10338.9|386
1587654300000|2020-04-23 15:05:00|10348.9|10342.9|10348.4|10342.4|10349.4|10343.4|10344.9|10338.9|176
1587654600000|2020-04-23 15:10:00|10348.9|10342.9|10351.9|10345.9|10356.4|10350.4|10348.9|10342.9|349
1587654900000|2020-04-23 15:15:00|10352.4|10346.4|10351.9|10345.9|10357.9|10351.9|10351.9|10345.9|208
1587655200000|2020-04-23 15:20:00|10350.9|10344.9|10347.9|10341.9|10352.9|10346.9|10346.9|10340.9|220
1587655500000|2020-04-23 15:25:00|10346.9|10340.9|10353.9|10347.9|10356.9|10350.9|10346.9|10340.9|195
1587655800000|2020-04-23 15:30:00|10354.4|10348.4|10337.9|10331.9|10354.9|10348.9|10335.4|10329.4|565
1587656100000|2020-04-23 15:35:00|10338.9|10332.9|10332.9|10326.9|10339.4|10333.4|10330.9|10324.9|398
1587656400000|2020-04-23 15:40:00|10332.4|10326.4|10331.9|10325.9|10335.9|10329.9|10329.9|10323.9|407
1587656700000|2020-04-23 15:45:00|10330.9|10324.9|10326.4|10320.4|10331.9|10325.9|10323.4|10317.4|686
1587657000000|2020-04-23 15:50:00|10326.9|10320.9|10328.9|10322.9|10332.9|10326.9|10325.4|10319.4|328
1587657300000|2020-04-23 15:55:00|10329.9|10323.9|10333.4|10327.4|10333.9|10327.9|10328.9|10322.9|216
1587657600000|2020-04-23 16:00:00|10333.9|10327.9|10333.4|10327.4|10335.9|10329.9|10331.9|10325.9|210
1587657900000|2020-04-23 16:05:00|10332.9|10326.9|10333.4|10327.4|10335.9|10329.9|10331.9|10325.9|161
1587658200000|2020-04-23 16:10:00|10333.9|10327.9|10330.9|10324.9|10333.9|10327.9|10329.9|10323.9|176
1587658500000|2020-04-23 16:15:00|10331.4|10325.4|10332.9|10326.9|10333.9|10327.9|10327.9|10321.9|151
1587658800000|2020-04-23 16:20:00|10332.4|10326.4|10339.9|10333.9|10339.9|10333.9|10329.9|10323.9|110
1587659100000|2020-04-23 16:25:00|10338.9|10332.9|10339.9|10333.9|10341.9|10335.9|10338.9|10332.9|166
1587659400000|2020-04-23 16:30:00|10338.9|10332.9|10340.9|10334.9|10341.4|10335.4|10336.9|10330.9|129
1587659700000|2020-04-23 16:35:00|10340.4|10334.4|10343.9|10337.9|10344.9|10338.9|10336.4|10330.4|107
1587660000000|2020-04-23 16:40:00|10344.4|10338.4|10311.4|10305.4|10344.9|10338.9|10305.4|10299.4|895
1587660300000|2020-04-23 16:45:00|10313.4|10307.4|10305.4|10299.4|10324.4|10318.4|10280.9|10274.9|2301
1587660600000|2020-04-23 16:50:00|10304.9|10298.9|10298.9|10292.9|10304.9|10298.9|10281.9|10275.9|1043
1587660900000|2020-04-23 16:55:00|10297.9|10291.9|10301.9|10295.9|10305.9|10299.9|10295.9|10289.9|459
1587661200000|2020-04-23 17:00:00|10303.4|10297.4|10307.4|10301.4|10312.4|10306.4|10299.9|10293.9|393
1587661500000|2020-04-23 17:05:00|10307.9|10301.9|10299.4|10293.4|10308.4|10302.4|10294.4|10288.4|307
1587661800000|2020-04-23 17:10:00|10299.9|10293.9|10308.4|10302.4|10309.9|10303.9|10297.9|10291.9|199
1587662100000|2020-04-23 17:15:00|10308.9|10302.9|10298.9|10292.9|10308.9|10302.9|10298.9|10292.9|159
1587662400000|2020-04-23 17:20:00|10297.9|10291.9|10278.4|10272.4|10299.9|10293.9|10272.4|10266.4|841
1587662700000|2020-04-23 17:25:00|10277.9|10271.9|10279.4|10273.4|10280.9|10274.9|10271.4|10265.4|408
1587663000000|2020-04-23 17:30:00|10278.9|10272.9|10286.9|10280.9|10286.9|10280.9|10274.4|10268.4|294
1587663300000|2020-04-23 17:35:00|10287.9|10281.9|10276.9|10270.9|10288.4|10282.4|10276.4|10270.4|287
1587663600000|2020-04-23 17:40:00|10277.4|10271.4|10266.9|10260.9|10278.9|10272.9|10264.9|10258.9|344
1587663900000|2020-04-23 17:45:00|10267.4|10261.4|10266.4|10260.4|10277.4|10271.4|10265.9|10259.9|253
1587664200000|2020-04-23 17:50:00|10266.9|10260.9|10262.9|10256.9|10270.4|10264.4|10261.9|10255.9|314
1587664500000|2020-04-23 17:55:00|10262.4|10256.4|10274.9|10268.9|10276.4|10270.4|10261.9|10255.9|212
1587664800000|2020-04-23 18:00:00|10274.4|10268.4|10277.9|10271.9|10279.9|10273.9|10270.4|10264.4|246
1587665100000|2020-04-23 18:05:00|10276.9|10270.9|10269.9|10263.9|10281.4|10275.4|10267.9|10261.9|282
1587665400000|2020-04-23 18:10:00|10268.9|10262.9|10272.4|10266.4|10274.4|10268.4|10262.4|10256.4|287
1587665700000|2020-04-23 18:15:00|10271.9|10265.9|10282.4|10276.4|10285.4|10279.4|10271.9|10265.9|221
1587666000000|2020-04-23 18:20:00|10282.9|10276.9|10291.9|10285.9|10291.9|10285.9|10281.4|10275.4|229
1587666300000|2020-04-23 18:25:00|10292.9|10286.9|10291.4|10285.4|10295.4|10289.4|10286.9|10280.9|310
1587666600000|2020-04-23 18:30:00|10291.9|10285.9|10289.4|10283.4|10295.9|10289.9|10289.4|10283.4|108
1587666900000|2020-04-23 18:35:00|10289.9|10283.9|10288.4|10282.4|10294.9|10288.9|10285.4|10279.4|121
1587667200000|2020-04-23 18:40:00|10288.9|10282.9|10297.9|10291.9|10299.9|10293.9|10287.9|10281.9|163
1587667500000|2020-04-23 18:45:00|10298.9|10292.9|10293.4|10287.4|10298.9|10292.9|10292.9|10286.9|73
1587667800000|2020-04-23 18:50:00|10294.4|10288.4|10308.9|10302.9|10308.9|10302.9|10291.9|10285.9|334
1587668100000|2020-04-23 18:55:00|10309.9|10303.9|10312.4|10306.4|10318.9|10312.9|10309.9|10303.9|370
1587668400000|2020-04-23 19:00:00|10312.9|10306.9|10311.9|10305.9|10317.4|10311.4|10308.9|10302.9|158
1587668700000|2020-04-23 19:05:00|10312.4|10306.4|10305.4|10299.4|10312.4|10306.4|10304.9|10298.9|105
1587669000000|2020-04-23 19:10:00|10306.4|10300.4|10295.9|10289.9|10306.4|10300.4|10293.4|10287.4|286
1587669300000|2020-04-23 19:15:00|10295.4|10289.4|10289.9|10283.9|10295.9|10289.9|10286.9|10280.9|189
1587669600000|2020-04-23 19:20:00|10289.4|10283.4|10290.9|10284.9|10291.9|10285.9|10283.4|10277.4|169
1587669900000|2020-04-23 19:25:00|10290.4|10284.4|10294.9|10288.9|10295.9|10289.9|10286.9|10280.9|80
1587670200000|2020-04-23 19:30:00|10294.4|10288.4|10297.4|10291.4|10299.9|10293.9|10285.9|10279.9|123
1587670500000|2020-04-23 19:35:00|10297.9|10291.9|10297.9|10291.9|10299.4|10293.4|10293.4|10287.4|48
1587670800000|2020-04-23 19:40:00|10298.4|10292.4|10292.4|10286.4|10307.4|10301.4|10291.9|10285.9|102
1587671100000|2020-04-23 19:45:00|10292.9|10286.9|10300.4|10294.4|10302.9|10296.9|10292.4|10286.4|79
1587671400000|2020-04-23 19:50:00|10299.9|10293.9|10288.4|10282.4|10299.9|10293.9|10283.9|10277.9|212
1587671700000|2020-04-23 19:55:00|10287.9|10281.9|10283.9|10277.9|10289.4|10283.4|10283.9|10277.9|147
1587672000000|2020-04-23 20:00:00|10282.9|10276.9|10282.9|10276.9|10283.4|10277.4|10279.4|10273.4|160
1587672300000|2020-04-23 20:05:00|10282.4|10276.4|10279.9|10273.9|10282.4|10276.4|10278.9|10272.9|99
1587672600000|2020-04-23 20:10:00|10280.9|10274.9|10277.4|10271.4|10282.4|10276.4|10275.9|10269.9|117
1587672900000|2020-04-23 20:15:00|10277.9|10271.9|10276.9|10270.9|10277.9|10271.9|10276.9|10270.9|27
1587673200000|2020-04-23 20:20:00|10275.9|10269.9|10278.4|10272.4|10279.9|10273.9|10275.9|10269.9|54
1587673500000|2020-04-23 20:25:00|10278.9|10272.9|10278.9|10272.9|10280.4|10274.4|10276.9|10270.9|40
1587673800000|2020-04-23 20:30:00|10279.4|10273.4|10276.4|10270.4|10279.9|10273.9|10273.4|10267.4|79
1587674100000|2020-04-23 20:35:00|10275.9|10269.9|10279.4|10273.4|10279.4|10273.4|10275.9|10269.9|26
1587674400000|2020-04-23 20:40:00|10279.9|10273.9|10281.4|10275.4|10281.9|10275.9|10278.4|10272.4|37
1587674700000|2020-04-23 20:45:00|10281.9|10275.9|10291.9|10285.9|10293.9|10287.9|10281.9|10275.9|103
1587675000000|2020-04-23 20:50:00|10291.4|10285.4|10289.9|10283.9|10291.4|10285.4|10287.4|10281.4|61
1587675300000|2020-04-23 20:55:00|10289.4|10283.4|10288|10282|10289.4|10283.4|10285|10279|82
1587675600000|2020-04-23 21:00:00|10289|10275|10288.7|10274.7|10289.1|10275.1|10286.7|10272.7|0
1587675900000|2020-04-23 21:05:00|10289.3|10275.3|10287.8|10273.8|10289.7|10275.7|10287.1|10273.1|0
1587676200000|2020-04-23 21:10:00|10287.7|10273.7|10284.9|10270.9|10287.8|10273.8|10284.9|10270.9|0
1587676500000|2020-04-23 21:15:00|10285.7|10271.7|10285.9|10271.9|10285.9|10271.9|10283.4|10269.4|0
1587676800000|2020-04-23 21:20:00|10286.9|10272.9|10286.3|10272.3|10287|10273|10285.5|10271.5|0
1587677100000|2020-04-23 21:25:00|10286.5|10272.5|10284.9|10270.9|10286.5|10272.5|10284|10270|0
1587677400000|2020-04-23 21:30:00|10284.5|10270.5|10284.5|10270.5|10285.2|10271.2|10284.4|10270.4|0
1587677700000|2020-04-23 21:35:00|10284.2|10270.2|10283.3|10269.3|10284.4|10270.4|10283|10269|0
1587678000000|2020-04-23 21:40:00|10283.5|10269.5|10283.3|10269.3|10284.8|10270.8|10282.8|10268.8|0
1587678300000|2020-04-23 21:45:00|10284.2|10270.2|10283.1|10269.1|10284.2|10270.2|10281.9|10267.9|0
1587678600000|2020-04-23 21:50:00|10283|10269|10281.9|10267.9|10283.6|10269.6|10281.9|10267.9|0
1587678900000|2020-04-23 21:55:00|10281.8|10267.8|10280.8|10266.8|10282.2|10268.2|10280.2|10266.2|0
1587679200000|2020-04-23 22:00:00|10276.7|10262.7|10280.5|10266.5|10283.1|10269.1|10263.8|10249.8|0
1587679500000|2020-04-23 22:05:00|10280.2|10266.2|10277.6|10263.6|10280.9|10266.9|10266.6|10252.6|0
1587679800000|2020-04-23 22:10:00|10278.9|10264.9|10277.6|10263.6|10283.5|10269.5|10276.3|10262.3|0
1587680100000|2020-04-23 22:15:00|10278.3|10264.3|10269.9|10255.9|10278.9|10264.9|10266|10252|0
1587680400000|2020-04-23 22:20:00|10270.8|10256.8|10267.9|10253.9|10272.5|10258.5|10263.4|10249.4|0
1587680700000|2020-04-23 22:25:00|10268.2|10254.2|10261.5|10247.5|10271.2|10257.2|10261.1|10247.1|0
1587681000000|2020-04-23 22:30:00|10260.8|10246.8|10267.9|10253.9|10269.2|10255.2|10260.8|10246.8|0
1587681300000|2020-04-23 22:35:00|10267.6|10253.6|10245.6|10231.6|10271.2|10257.2|10238.5|10224.5|0
1587681600000|2020-04-23 22:40:00|10246.2|10232.2|10255|10241|10255.3|10241.3|10238.5|10224.5|0
1587681900000|2020-04-23 22:45:00|10254.6|10240.6|10252.4|10238.4|10257.2|10243.2|10248.5|10234.5|0
1587682200000|2020-04-23 22:50:00|10252.1|10238.1|10255|10241|10255.9|10241.9|10246.2|10232.2|0
1587682500000|2020-04-23 22:55:00|10255.3|10241.3|10252.7|10238.7|10256.9|10242.9|10249.5|10235.5|0
1587682800000|2020-04-23 23:00:00|10253.1|10239.1|10253.7|10239.7|10256.9|10242.9|10251.8|10237.8|0
1587683100000|2020-04-23 23:05:00|10254|10240|10249.2|10235.2|10254|10240|10247.2|10233.2|0
1587683400000|2020-04-23 23:10:00|10246.9|10232.9|10242.1|10228.1|10251.1|10237.1|10242.1|10228.1|0
1587683700000|2020-04-23 23:15:00|10242.7|10228.7|10249.2|10235.2|10249.2|10235.2|10242.1|10228.1|0
1587684000000|2020-04-23 23:20:00|10249.5|10235.5|10249.2|10235.2|10255|10241|10249.2|10235.2|0
1587684300000|2020-04-23 23:25:00|10248.5|10234.5|10254|10240|10256.9|10242.9|10248.5|10234.5|0
1587684600000|2020-04-23 23:30:00|10254.3|10240.3|10250.5|10236.5|10258.2|10244.2|10250.5|10236.5|0
1587684900000|2020-04-23 23:35:00|10250.8|10236.8|10253.7|10239.7|10255|10241|10247.5|10233.5|0
1587685200000|2020-04-23 23:40:00|10254.3|10240.3|10247.2|10233.2|10256|10242|10243.4|10229.4|0
1587685500000|2020-04-23 23:45:00|10247.9|10233.9|10251.1|10237.1|10251.8|10237.8|10246.9|10232.9|0
1587685800000|2020-04-23 23:50:00|10251.4|10237.4|10252.4|10238.4|10256.3|10242.3|10250.5|10236.5|0
1587686100000|2020-04-23 23:55:00|10252.7|10238.7|10253.7|10239.7|10257|10243|10252.4|10238.4|0
1587686400000|2020-04-24 00:00:00|10252.4|10238.4|10259.7|10245.7|10262.8|10248.8|10249.5|10235.5|0
1587686700000|2020-04-24 00:05:00|10261.3|10247.3|10250|10236|10261.7|10247.7|10246.4|10232.4|0
1587687000000|2020-04-24 00:10:00|10250.7|10236.7|10257.9|10243.9|10257.9|10243.9|10237.2|10223.2|0
1587687300000|2020-04-24 00:15:00|10257.6|10243.6|10232.5|10218.5|10258.6|10244.6|10224.1|10210.1|0
1587687600000|2020-04-24 00:20:00|10232.6|10218.6|10230.1|10216.1|10236.1|10222.1|10227.5|10213.5|0
1587687900000|2020-04-24 00:25:00|10230|10216|10249.2|10235.2|10252.1|10238.1|10222.5|10208.5|0
1587688200000|2020-04-24 00:30:00|10250.5|10236.5|10225.9|10211.9|10250.5|10236.5|10224.1|10210.1|0
1587688500000|2020-04-24 00:35:00|10226.8|10212.8|10227.4|10213.4|10231.9|10217.9|10224.7|10210.7|0
1587688800000|2020-04-24 00:40:00|10227|10213|10234.2|10220.2|10235.2|10221.2|10226.4|10212.4|0
1587689100000|2020-04-24 00:45:00|10233.3|10219.3|10233|10229|10244.5|10240.5|10216.5|10202.5|3704
1587689400000|2020-04-24 00:50:00|10233.5|10229.5|10225.5|10221.5|10241|10237|10215.5|10211.5|2268
1587689700000|2020-04-24 00:55:00|10225|10221|10254|10250|10255.5|10251.5|10221|10217|2576
1587690000000|2020-04-24 01:00:00|10254.5|10250.5|10271.5|10267.5|10277|10273|10245.5|10241.5|5117
1587690300000|2020-04-24 01:05:00|10272.5|10268.5|10265|10261|10276|10272|10238.5|10234.5|4090
1587690600000|2020-04-24 01:10:00|10264.5|10260.5|10283|10279|10283.5|10279.5|10256|10252|3482
1587690900000|2020-04-24 01:15:00|10283.5|10279.5|10249|10245|10283.5|10279.5|10245|10241|3683
1587691200000|2020-04-24 01:20:00|10248|10244|10232|10228|10248|10244|10211|10207|5894
1587691500000|2020-04-24 01:25:00|10233|10229|10233.5|10229.5|10242.5|10238.5|10218|10214|2715
1587691800000|2020-04-24 01:30:00|10234|10230|10239|10235|10248|10244|10213|10209|4421
1587692100000|2020-04-24 01:35:00|10239.5|10235.5|10261|10257|10266|10262|10233|10229|4069
1587692400000|2020-04-24 01:40:00|10260|10256|10263.5|10259.5|10271|10267|10250|10246|2504
1587692700000|2020-04-24 01:45:00|10262|10258|10269|10265|10273|10269|10245.5|10241.5|2428
1587693000000|2020-04-24 01:50:00|10270|10266|10250|10246|10276|10272|10243|10239|2541
1587693300000|2020-04-24 01:55:00|10249.5|10245.5|10236.5|10232.5|10255|10251|10231|10227|2401
1587693600000|2020-04-24 02:00:00|10237|10233|10262.5|10258.5|10268|10264|10232|10228|2539
1587693900000|2020-04-24 02:05:00|10262|10258|10265.5|10261.5|10277|10273|10261|10257|2335
1587694200000|2020-04-24 02:10:00|10266|10262|10282.5|10278.5|10286.5|10282.5|10257|10253|2615
1587694500000|2020-04-24 02:15:00|10282|10278|10266.5|10262.5|10288|10284|10263|10259|2558
1587694800000|2020-04-24 02:20:00|10266|10262|10266|10262|10269|10265|10254.5|10250.5|1322
1587695100000|2020-04-24 02:25:00|10265|10261|10246|10242|10266|10262|10242|10238|1946
1587695400000|2020-04-24 02:30:00|10245.5|10241.5|10264|10260|10264|10260|10239|10235|1709
1587695700000|2020-04-24 02:35:00|10265|10261|10269.5|10265.5|10277|10273|10262|10258|1752
1587696000000|2020-04-24 02:40:00|10269|10265|10280|10276|10288|10284|10269|10265|2322
1587696300000|2020-04-24 02:45:00|10279|10275|10277|10273|10281|10277|10270|10266|1402
1587696600000|2020-04-24 02:50:00|10276.5|10272.5|10268|10264|10285|10281|10265.5|10261.5|1365
1587696900000|2020-04-24 02:55:00|10269|10265|10275.5|10271.5|10287.5|10283.5|10268|10264|1443
1587697200000|2020-04-24 03:00:00|10275|10271|10276|10272|10280|10276|10269|10265|839
1587697500000|2020-04-24 03:05:00|10275.5|10271.5|10277|10273|10291|10287|10274|10270|1538
1587697800000|2020-04-24 03:10:00|10278|10274|10274|10270|10280.5|10276.5|10266|10262|1263
1587698100000|2020-04-24 03:15:00|10274.5|10270.5|10274|10270|10275|10271|10262|10258|1024
1587698400000|2020-04-24 03:20:00|10275|10271|10269|10265|10278.5|10274.5|10267|10263|853
1587698700000|2020-04-24 03:25:00|10268|10264|10267|10263|10271|10267|10261|10257|894
1587699000000|2020-04-24 03:30:00|10267.5|10263.5|10266|10262|10268|10264|10255.5|10251.5|1155
1587699300000|2020-04-24 03:35:00|10265|10261|10271|10267|10274|10270|10264|10260|723
1587699600000|2020-04-24 03:40:00|10270.5|10266.5|10262|10258|10271|10267|10261|10257|614
1587699900000|2020-04-24 03:45:00|10261|10257|10262.5|10258.5|10269|10265|10260|10256|595
1587700200000|2020-04-24 03:50:00|10262|10258|10271|10267|10273|10269|10262|10258|623
1587700500000|2020-04-24 03:55:00|10272|10268|10265.5|10261.5|10274|10270|10263|10259|489
1587700800000|2020-04-24 04:00:00|10265|10261|10273|10269|10277|10273|10265|10261|737
1587701100000|2020-04-24 04:05:00|10272|10268|10282|10278|10282|10278|10268|10264|717
1587701400000|2020-04-24 04:10:00|10283|10279|10277|10273|10289|10285|10276|10272|1185
1587701700000|2020-04-24 04:15:00|10278.5|10274.5|10278|10274|10280|10276|10272|10268|756
1587702000000|2020-04-24 04:20:00|10277|10273|10279.5|10275.5|10285|10281|10276|10272|607
1587702300000|2020-04-24 04:25:00|10279|10275|10283|10279|10284.5|10280.5|10278|10274|284
1587702600000|2020-04-24 04:30:00|10283.5|10279.5|10286|10282|10289|10285|10281|10277|985
1587702900000|2020-04-24 04:35:00|10286.5|10282.5|10275.5|10271.5|10289|10285|10275|10271|832
1587703200000|2020-04-24 04:40:00|10276|10272|10272.5|10268.5|10281|10277|10270.5|10266.5|985
1587703500000|2020-04-24 04:45:00|10273|10269|10276|10272|10278|10274|10268|10264|771
1587703800000|2020-04-24 04:50:00|10277|10273|10273|10269|10279|10275|10267.5|10263.5|611
1587704100000|2020-04-24 04:55:00|10272|10268|10272.5|10268.5|10274|10270|10268|10264|377
1587704400000|2020-04-24 05:00:00|10273|10269|10267|10263|10273|10269|10264|10260|1000
1587704700000|2020-04-24 05:05:00|10266.5|10262.5|10262|10258|10271|10267|10257.5|10253.5|1480
1587705000000|2020-04-24 05:10:00|10261|10257|10264|10260|10266|10262|10257.5|10253.5|954
1587705300000|2020-04-24 05:15:00|10263|10259|10263.5|10259.5|10269|10265|10262|10258|753
1587705600000|2020-04-24 05:20:00|10264|10260|10266.5|10262.5|10267|10263|10262|10258|542
1587705900000|2020-04-24 05:25:00|10266|10262|10269|10265|10272|10268|10258|10254|1654
1587706200000|2020-04-24 05:30:00|10270|10266|10263|10259|10273|10269|10260|10256|1365
1587706500000|2020-04-24 05:35:00|10262|10258|10267|10263|10271|10267|10262|10258|823
1587706800000|2020-04-24 05:40:00|10268|10264|10269|10265|10269|10265|10265|10261|1299
1587707100000|2020-04-24 05:45:00|10268.5|10264.5|10268.5|10264.5|10268.5|10264.5|10268.5|10264.5|7
1587710700000|2020-04-24 06:45:00|10278.7|10264.7|10281.2|10267.2|10282|10268|10278.5|10264.5|0
1587711000000|2020-04-24 06:50:00|10281.1|10267.1|10287.3|10273.3|10289.6|10275.6|10280.9|10266.9|0
1587711300000|2020-04-24 06:55:00|10287.4|10273.4|10289.8|10275.8|10290|10276|10286.6|10272.6|0
1587711600000|2020-04-24 07:00:00|10291.7|10277.7|10278|10272|10291.7|10280|10271.5|10265.5|610
1587711900000|2020-04-24 07:05:00|10277|10271|10283|10277|10295|10289|10276|10270|938
1587712200000|2020-04-24 07:10:00|10282.5|10276.5|10282.5|10276.5|10286.5|10280.5|10278.5|10272.5|317
1587712500000|2020-04-24 07:15:00|10282|10276|10283|10277|10287|10281|10281|10275|199
1587712800000|2020-04-24 07:20:00|10282|10276|10281.5|10275.5|10287|10281|10279|10273|275
1587713100000|2020-04-24 07:25:00|10282|10276|10277|10271|10282|10276|10276|10270|229
1587713400000|2020-04-24 07:30:00|10278|10272|10277|10271|10279.5|10273.5|10273|10267|213
1587713700000|2020-04-24 07:35:00|10276|10270|10279|10273|10281|10275|10276|10270|110
1587714000000|2020-04-24 07:40:00|10278.5|10272.5|10281|10275|10282|10276|10277|10271|142
1587714300000|2020-04-24 07:45:00|10281.5|10275.5|10280.5|10274.5|10284|10278|10279.5|10273.5|130
1587714600000|2020-04-24 07:50:00|10280|10274|10279|10273|10281|10275|10276|10270|113
1587714900000|2020-04-24 07:55:00|10278|10272|10281|10275|10282|10276|10277|10271|76
1587715200000|2020-04-24 08:00:00|10282|10276|10275|10269|10282|10276|10275|10269|162
1587715500000|2020-04-24 08:05:00|10274|10268|10274|10268|10277|10271|10271|10265|279
1587715800000|2020-04-24 08:10:00|10274.5|10268.5|10273|10267|10278|10272|10272|10266|83
1587716100000|2020-04-24 08:15:00|10272.5|10266.5|10268|10262|10273|10267|10266|10260|335
1587716400000|2020-04-24 08:20:00|10267|10261|10268|10262|10269|10263|10265|10259|127
1587716700000|2020-04-24 08:25:00|10269|10263|10272.5|10266.5|10274|10268|10268.5|10262.5|175
1587717000000|2020-04-24 08:30:00|10272|10266|10270|10264|10273|10267|10270|10264|58
1587717300000|2020-04-24 08:35:00|10270.5|10264.5|10270|10264|10271|10265|10266.5|10260.5|104
1587717600000|2020-04-24 08:40:00|10270.5|10264.5|10269.5|10263.5|10271|10265|10269|10263|48
1587717900000|2020-04-24 08:45:00|10270|10264|10274|10268|10274.5|10268.5|10269|10263|106
1587718200000|2020-04-24 08:50:00|10275|10269|10276|10270|10276|10270|10274|10268|77
1587718500000|2020-04-24 08:55:00|10276.5|10270.5|10276|10270|10277|10271|10275|10269|60
1587718800000|2020-04-24 09:00:00|10275.5|10269.5|10282|10276|10283|10277|10275.5|10269.5|279
1587719100000|2020-04-24 09:05:00|10283|10277|10291|10285|10292|10286|10281.5|10275.5|382
1587719400000|2020-04-24 09:10:00|10291.5|10285.5|10295|10289|10300|10294|10291|10285|923
1587719700000|2020-04-24 09:15:00|10295.5|10289.5|10295|10289|10298|10292|10293|10287|225
1587720000000|2020-04-24 09:20:00|10294.5|10288.5|10295|10289|10297|10291|10293|10287|183
1587720300000|2020-04-24 09:25:00|10294.5|10288.5|10305|10299|10314.5|10308.5|10294.5|10288.5|746
1587720600000|2020-04-24 09:30:00|10306.5|10300.5|10306|10300|10312|10306|10304|10298|271
1587720900000|2020-04-24 09:35:00|10307|10301|10305|10299|10308|10302|10304|10298|160
1587721200000|2020-04-24 09:40:00|10305.5|10299.5|10305|10299|10307|10301|10305|10299|102
1587721500000|2020-04-24 09:45:00|10305.5|10299.5|10308|10302|10311|10305|10305|10299|194
1587721800000|2020-04-24 09:50:00|10307.5|10301.5|10308.5|10302.5|10312|10306|10307|10301|190
1587722100000|2020-04-24 09:55:00|10308|10302|10305.5|10299.5|10313|10307|10305|10299|196
1587722400000|2020-04-24 10:00:00|10305|10299|10305|10299|10310|10304|10305|10299|182
1587722700000|2020-04-24 10:05:00|10305.5|10299.5|10299|10293|10305.5|10299.5|10299|10293|229
1587723000000|2020-04-24 10:10:00|10298|10292|10302|10296|10303|10297|10297|10291|159
1587723300000|2020-04-24 10:15:00|10301.5|10295.5|10309|10303|10311|10305|10301.5|10295.5|259
1587723600000|2020-04-24 10:20:00|10309.5|10303.5|10306|10300|10310|10304|10305|10299|140
1587723900000|2020-04-24 10:25:00|10306.5|10300.5|10304|10298|10307|10301|10304|10298|66
1587724200000|2020-04-24 10:30:00|10305|10299|10306|10300|10309|10303|10304|10298|111
1587724500000|2020-04-24 10:35:00|10307|10301|10308|10302|10309|10303|10304|10298|78
1587724800000|2020-04-24 10:40:00|10307.5|10301.5|10322|10316|10328.5|10322.5|10307.5|10301.5|779
1587725100000|2020-04-24 10:45:00|10322.5|10316.5|10321|10315|10328|10322|10319.5|10313.5|367
1587725400000|2020-04-24 10:50:00|10320.5|10314.5|10322|10316|10322|10316|10319|10313|188
1587725700000|2020-04-24 10:55:00|10323|10317|10333.5|10327.5|10334|10328|10322|10316|494
1587726000000|2020-04-24 11:00:00|10334.5|10328.5|10336|10330|10338.5|10332.5|10332|10326|600
1587726300000|2020-04-24 11:05:00|10336.5|10330.5|10331|10325|10338.5|10332.5|10330|10324|369
1587726600000|2020-04-24 11:10:00|10330.5|10324.5|10332|10326|10333|10327|10326|10320|261
1587726900000|2020-04-24 11:15:00|10333|10327|10327|10321|10333.5|10327.5|10327|10321|189
1587727200000|2020-04-24 11:20:00|10327.5|10321.5|10329.5|10323.5|10330|10324|10326|10320|122
1587727500000|2020-04-24 11:25:00|10330|10324|10332.5|10326.5|10333|10327|10329|10323|142
1587727800000|2020-04-24 11:30:00|10332|10326|10328|10322|10333|10327|10326|10320|261
1587728100000|2020-04-24 11:35:00|10327|10321|10329|10323|10330|10324|10326|10320|139
1587728400000|2020-04-24 11:40:00|10328|10322|10327.5|10321.5|10331.5|10325.5|10327|10321|194
1587728700000|2020-04-24 11:45:00|10328|10322|10325|10319|10328|10322|10324|10318|256
1587729000000|2020-04-24 11:50:00|10324|10318|10327|10321|10327|10321|10324|10318|110
1587729300000|2020-04-24 11:55:00|10326.5|10320.5|10328.5|10322.5|10329|10323|10326|10320|76
1587729600000|2020-04-24 12:00:00|10328|10322|10326|10320|10335|10329|10326|10320|263
1587729900000|2020-04-24 12:05:00|10327|10321|10327|10321|10329|10323|10326|10320|66
1587730200000|2020-04-24 12:10:00|10326|10320|10326|10320|10329|10323|10326|10320|95
1587730500000|2020-04-24 12:15:00|10327|10321|10328|10322|10329|10323|10323|10317|185
1587730800000|2020-04-24 12:20:00|10328.5|10322.5|10330|10324|10332|10326|10328|10322|119
1587731100000|2020-04-24 12:25:00|10329|10323|10332|10326|10333.5|10327.5|10329|10323|94
1587731400000|2020-04-24 12:30:00|10333.5|10327.5|10334|10328|10335|10329|10332.5|10326.5|196
1587731700000|2020-04-24 12:35:00|10333|10327|10336|10330|10337|10331|10331|10325|165
1587732000000|2020-04-24 12:40:00|10335|10329|10338|10332|10342|10336|10335|10329|368
1587732300000|2020-04-24 12:45:00|10339|10333|10341|10335|10342|10336|10337|10331|187
1587732600000|2020-04-24 12:50:00|10340.5|10334.5|10335|10329|10341|10335|10333.5|10327.5|221
1587732900000|2020-04-24 12:55:00|10336.5|10330.5|10333|10327|10336.5|10330.5|10332|10326|133
1587733200000|2020-04-24 13:00:00|10333.5|10327.5|10337|10331|10338|10332|10333|10327|163
1587733500000|2020-04-24 13:05:00|10337.5|10331.5|10335|10329|10339|10333|10333.5|10327.5|156
1587733800000|2020-04-24 13:10:00|10335.5|10329.5|10334|10328|10338|10332|10334|10328|112
1587734100000|2020-04-24 13:15:00|10335|10329|10335|10329|10337|10331|10332|10326|128
1587734400000|2020-04-24 13:20:00|10334.5|10328.5|10333.5|10327.5|10335|10329|10333|10327|63
1587734700000|2020-04-24 13:25:00|10334|10328|10334|10328|10335|10329|10331|10325|135
1587735000000|2020-04-24 13:30:00|10333.5|10327.5|10328|10322|10340|10334|10323.5|10317.5|722
1587735300000|2020-04-24 13:35:00|10328.5|10322.5|10327|10321|10329|10323|10321.5|10315.5|574
1587735600000|2020-04-24 13:40:00|10326.5|10320.5|10320|10314|10327|10321|10317|10311|488
1587735900000|2020-04-24 13:45:00|10320.5|10314.5|10308.5|10302.5|10321|10315|10306|10300|986
1587736200000|2020-04-24 13:50:00|10308|10302|10313|10307|10317.5|10311.5|10308|10302|541
1587736500000|2020-04-24 13:55:00|10314|10308|10307|10301|10314.5|10308.5|10303.5|10297.5|705
1587736800000|2020-04-24 14:00:00|10304.5|10298.5|10309.5|10303.5|10315|10309|10304|10298|545
1587737100000|2020-04-24 14:05:00|10310|10304|10302.5|10296.5|10313|10307|10301|10295|585
1587737400000|2020-04-24 14:10:00|10302|10296|10310|10304|10311|10305|10302|10296|432
1587737700000|2020-04-24 14:15:00|10309.5|10303.5|10314|10308|10316.5|10310.5|10307|10301|381
1587738000000|2020-04-24 14:20:00|10313|10307|10313.5|10307.5|10317|10311|10312|10306|339
1587738300000|2020-04-24 14:25:00|10313|10307|10310|10304|10316|10310|10308|10302|418
1587738600000|2020-04-24 14:30:00|10311|10305|10314|10308|10315|10309|10307|10301|292
1587738900000|2020-04-24 14:35:00|10313|10307|10317|10311|10322|10316|10312.5|10306.5|426
1587739200000|2020-04-24 14:40:00|10318|10312|10317|10311|10319|10313|10314|10308|191
1587739500000|2020-04-24 14:45:00|10317.5|10311.5|10313|10307|10319|10313|10311|10305|205
1587739800000|2020-04-24 14:50:00|10314|10308|10309|10303|10316.5|10310.5|10308.5|10302.5|249
1587740100000|2020-04-24 14:55:00|10309.5|10303.5|10303.5|10297.5|10310|10304|10301|10295|454
1587740400000|2020-04-24 15:00:00|10304|10298|10289|10283|10305|10299|10283.5|10277.5|1031
1587740700000|2020-04-24 15:05:00|10288.5|10282.5|10289|10283|10295|10289|10287|10281|505
1587741000000|2020-04-24 15:10:00|10288|10282|10288|10282|10289|10283|10280|10274|799
1587741300000|2020-04-24 15:15:00|10287.5|10281.5|10291|10285|10293|10287|10286|10280|336
1587741600000|2020-04-24 15:20:00|10292|10286|10295|10289|10297|10291|10290.5|10284.5|273
1587741900000|2020-04-24 15:25:00|10294|10288|10292|10286|10299|10293|10292|10286|194
1587742200000|2020-04-24 15:30:00|10292.5|10286.5|10292|10286|10296.5|10290.5|10287|10281|331
1587742500000|2020-04-24 15:35:00|10293|10287|10301|10295|10302|10296|10293|10287|439
1587742800000|2020-04-24 15:40:00|10300|10294|10299|10293|10300|10294|10296|10290|154
1587743100000|2020-04-24 15:45:00|10298|10292|10305|10299|10306.5|10300.5|10297.5|10291.5|229
1587743400000|2020-04-24 15:50:00|10305.5|10299.5|10303|10297|10307|10301|10303|10297|195
1587743700000|2020-04-24 15:55:00|10303.5|10297.5|10304.5|10298.5|10305|10299|10302|10296|110
1587744000000|2020-04-24 16:00:00|10305|10299|10309|10303|10310|10304|10302|10296|267
1587744300000|2020-04-24 16:05:00|10309.5|10303.5|10314.5|10308.5|10315|10309|10309.5|10303.5|266
1587744600000|2020-04-24 16:10:00|10315|10309|10308|10302|10315|10309|10307.5|10301.5|163
1587744900000|2020-04-24 16:15:00|10307.5|10301.5|10309.5|10303.5|10311|10305|10306|10300|156
1587745200000|2020-04-24 16:20:00|10310|10304|10307|10301|10310|10304|10303.5|10297.5|142
1587745500000|2020-04-24 16:25:00|10308|10302|10314|10308|10314|10308|10307|10301|228
1587745800000|2020-04-24 16:30:00|10315|10309|10314|10308|10315|10309|10313|10307|178
1587746100000|2020-04-24 16:35:00|10314.5|10308.5|10320|10314|10321|10315|10313|10307|231
1587746400000|2020-04-24 16:40:00|10320.5|10314.5|10321|10315|10324|10318|10318|10312|296
1587746700000|2020-04-24 16:45:00|10322|10316|10321|10315|10324|10318|10321|10315|164
1587747000000|2020-04-24 16:50:00|10322|10316|10318|10312|10322.5|10316.5|10317|10311|179
1587747300000|2020-04-24 16:55:00|10317.5|10311.5|10318|10312|10321|10315|10317|10311|70
1587747600000|2020-04-24 17:00:00|10319|10313|10314|10308|10319|10313|10313|10307|217
1587747900000|2020-04-24 17:05:00|10313.5|10307.5|10312|10306|10315|10309|10311|10305|197
1587748200000|2020-04-24 17:10:00|10311|10305|10311|10305|10312|10306|10308|10302|140
1587748500000|2020-04-24 17:15:00|10310|10304|10313.5|10307.5|10314|10308|10309|10303|89
1587748800000|2020-04-24 17:20:00|10314|10308|10314|10308|10314|10308|10310|10304|59
1587749100000|2020-04-24 17:25:00|10315|10309|10321|10315|10321|10315|10314.5|10308.5|80
1587749400000|2020-04-24 17:30:00|10320|10314|10317|10311|10322|10316|10316|10310|95
1587749700000|2020-04-24 17:35:00|10318|10312|10323|10317|10323|10317|10317|10311|89
1587750000000|2020-04-24 17:40:00|10322.5|10316.5|10328|10322|10328|10322|10322.5|10316.5|238
1587750300000|2020-04-24 17:45:00|10328.5|10322.5|10327|10321|10329|10323|10326|10320|145
1587750600000|2020-04-24 17:50:00|10326|10320|10330|10324|10331|10325|10326|10320|247
1587750900000|2020-04-24 17:55:00|10329|10323|10336|10330|10336|10330|10328|10322|268
1587751200000|2020-04-24 18:00:00|10335.5|10329.5|10335|10329|10338|10332|10331|10325|352
1587751500000|2020-04-24 18:05:00|10334.5|10328.5|10338|10332|10339|10333|10334|10328|338
1587751800000|2020-04-24 18:10:00|10337.5|10331.5|10340|10334|10341|10335|10336|10330|233
1587752100000|2020-04-24 18:15:00|10339.5|10333.5|10340.5|10334.5|10349|10343|10339|10333|410
1587752400000|2020-04-24 18:20:00|10341|10335|10337.5|10331.5|10342|10336|10336|10330|257
1587752700000|2020-04-24 18:25:00|10337|10331|10341|10335|10341|10335|10333|10327|259
1587753000000|2020-04-24 18:30:00|10340.5|10334.5|10340|10334|10342|10336|10339|10333|113
1587753300000|2020-04-24 18:35:00|10341|10335|10351|10345|10352|10346|10340|10334|320
1587753600000|2020-04-24 18:40:00|10351.5|10345.5|10349|10343|10353|10347|10348|10342|202
1587753900000|2020-04-24 18:45:00|10350|10344|10354|10348|10355|10349|10350|10344|140
1587754200000|2020-04-24 18:50:00|10355|10349|10348|10342|10356|10350|10347|10341|159
1587754500000|2020-04-24 18:55:00|10348.5|10342.5|10349|10343|10351.5|10345.5|10347|10341|74
1587754800000|2020-04-24 19:00:00|10348|10342|10342|10336|10348|10342|10341|10335|137
1587755100000|2020-04-24 19:05:00|10343.5|10337.5|10350|10344|10350|10344|10342.5|10336.5|97
1587755400000|2020-04-24 19:10:00|10349.5|10343.5|10345|10339|10351.5|10345.5|10344|10338|119
1587755700000|2020-04-24 19:15:00|10346.5|10340.5|10349|10343|10351|10345|10344|10338|86
1587756000000|2020-04-24 19:20:00|10350|10344|10353.5|10347.5|10354|10348|10349|10343|163
1587756300000|2020-04-24 19:25:00|10353|10347|10353.5|10347.5|10354|10348|10350|10344|123
1587756600000|2020-04-24 19:30:00|10354|10348|10355|10349|10355|10349|10352|10346|123
1587756900000|2020-04-24 19:35:00|10355.5|10349.5|10355|10349|10358.5|10352.5|10354|10348|205
1587757200000|2020-04-24 19:40:00|10355.5|10349.5|10360.5|10354.5|10361|10355|10355|10349|193
1587757500000|2020-04-24 19:45:00|10360|10354|10358.5|10352.5|10360|10354|10355|10349|111
1587757800000|2020-04-24 19:50:00|10357.5|10351.5|10353|10347|10358.5|10352.5|10349.5|10343.5|323
1587758100000|2020-04-24 19:55:00|10352.5|10346.5|10352|10346|10353.5|10347.5|10347.5|10341.5|165
1587758400000|2020-04-24 20:00:00|10352.5|10346.5|10347.5|10341.5|10352.5|10346.5|10347|10341|145
1587758700000|2020-04-24 20:05:00|10348|10342|10347|10341|10349|10343|10341.5|10335.5|197
1587759000000|2020-04-24 20:10:00|10346|10340|10348|10342|10349|10343|10345|10339|79
1587759300000|2020-04-24 20:15:00|10347.5|10341.5|10348.5|10342.5|10349|10343|10347.5|10341.5|58
1587759600000|2020-04-24 20:20:00|10348|10342|10345|10339|10349|10343|10345|10339|95
1587759900000|2020-04-24 20:25:00|10344.5|10338.5|10343|10337|10346|10340|10342|10336|98
1587760200000|2020-04-24 20:30:00|10342.5|10336.5|10345|10339|10345|10339|10339.5|10333.5|137
1587760500000|2020-04-24 20:35:00|10344.5|10338.5|10347.5|10341.5|10348.5|10342.5|10344|10338|61
1587760800000|2020-04-24 20:40:00|10348|10342|10349|10343|10351|10345|10348|10342|82
1587761100000|2020-04-24 20:45:00|10348.5|10342.5|10349.5|10343.5|10349.5|10343.5|10345.5|10339.5|111
1587761400000|2020-04-24 20:50:00|10349|10343|10350|10344|10350.5|10344.5|10346|10340|68
1587761700000|2020-04-24 20:55:00|10349.5|10343.5|10353|10347|10353|10347|10348|10342|145
1587938400000|2020-04-26 22:00:00|10377.7|10363.7|10374.1|10360.1|10391.1|10377.1|10371.5|10357.5|0
1587938700000|2020-04-26 22:05:00|10374.7|10360.7|10340.1|10326.1|10375.4|10361.4|10337.6|10323.6|0
1587939000000|2020-04-26 22:10:00|10338.9|10324.9|10348.2|10334.2|10348.2|10334.2|10334.1|10320.1|0
1587939300000|2020-04-26 22:15:00|10347.5|10333.5|10347.9|10333.9|10348.6|10334.6|10345.6|10331.6|0
1587939600000|2020-04-26 22:20:00|10347.6|10333.6|10347.3|10333.3|10348.6|10334.6|10346|10332|0
1587939900000|2020-04-26 22:25:00|10347.9|10333.9|10342.2|10328.2|10348.6|10334.6|10336.4|10322.4|0
1587940200000|2020-04-26 22:30:00|10341.8|10327.8|10329|10315|10343.4|10329.4|10323.6|10309.6|0
1587940500000|2020-04-26 22:35:00|10328.4|10314.4|10323.6|10309.6|10330.3|10316.3|10318.1|10304.1|0
1587940800000|2020-04-26 22:40:00|10323.9|10309.9|10325|10311|10330|10316|10323.9|10309.9|0
1587941100000|2020-04-26 22:45:00|10324.6|10310.6|10329.4|10315.4|10330.7|10316.7|10324.3|10310.3|0
1587941400000|2020-04-26 22:50:00|10329.7|10315.7|10328.8|10314.8|10338.4|10324.4|10326.2|10312.2|0
1587941700000|2020-04-26 22:55:00|10329.1|10315.1|10324.3|10310.3|10330.7|10316.7|10321.1|10307.1|0
1587942000000|2020-04-26 23:00:00|10326.2|10312.2|10334.7|10320.7|10335.3|10321.3|10325.9|10311.9|0
1587942300000|2020-04-26 23:05:00|10335|10321|10331.1|10317.1|10337.9|10323.9|10329.2|10315.2|0
1587942600000|2020-04-26 23:10:00|10331.5|10317.5|10336.9|10322.9|10338.8|10324.8|10331.1|10317.1|0
1587942900000|2020-04-26 23:15:00|10336.6|10322.6|10330.5|10316.5|10338.2|10324.2|10329.9|10315.9|0
1587943200000|2020-04-26 23:20:00|10329.9|10315.9|10342.7|10328.7|10343|10329|10329.2|10315.2|0
1587943500000|2020-04-26 23:25:00|10342.3|10328.3|10345.2|10331.2|10347.5|10333.5|10342|10328|0
1587943800000|2020-04-26 23:30:00|10344.6|10330.6|10341.4|10327.4|10349.1|10335.1|10339.5|10325.5|0
1587944100000|2020-04-26 23:35:00|10342|10328|10333.1|10319.1|10344|10330|10332.1|10318.1|0
1587944400000|2020-04-26 23:40:00|10333.7|10319.7|10334.3|10320.3|10335|10321|10328.9|10314.9|0
1587944700000|2020-04-26 23:45:00|10334|10320|10332.7|10318.7|10338.8|10324.8|10329.2|10315.2|0
1587945000000|2020-04-26 23:50:00|10332.4|10318.4|10331.8|10317.8|10336.3|10322.3|10329.2|10315.2|0
1587945300000|2020-04-26 23:55:00|10332.4|10318.4|10334.3|10320.3|10335.6|10321.6|10331.1|10317.1|0
1587945600000|2020-04-27 00:00:00|10335.6|10321.6|10328.2|10314.2|10336.3|10322.3|10322.2|10308.2|0
1587945900000|2020-04-27 00:05:00|10328.6|10314.6|10337.6|10323.6|10340.1|10326.1|10327.3|10313.3|0
1587946200000|2020-04-27 00:10:00|10338.2|10324.2|10331.1|10317.1|10341.4|10327.4|10329.2|10315.2|0
1587946500000|2020-04-27 00:15:00|10330.5|10316.5|10331.5|10317.5|10342|10328|10323.9|10309.9|0
1587946800000|2020-04-27 00:20:00|10331.7|10317.7|10328|10314|10338.5|10324.5|10326.7|10312.7|0
1587947100000|2020-04-27 00:25:00|10328.3|10314.3|10350|10336|10350|10336|10328.3|10314.3|0
1587947400000|2020-04-27 00:30:00|10349.7|10335.7|10349.3|10335.3|10352.5|10338.5|10344.7|10330.7|0
1587947700000|2020-04-27 00:35:00|10349.6|10335.6|10340.5|10326.5|10352.1|10338.1|10340.5|10326.5|0
1587948000000|2020-04-27 00:40:00|10341.2|10327.2|10353.7|10339.7|10358.6|10344.6|10337.4|10323.4|0
1587948300000|2020-04-27 00:45:00|10354.6|10340.6|10394.3|10390.3|10394.3|10390.3|10354.6|10340.6|3900
1587948600000|2020-04-27 00:50:00|10395.3|10391.3|10413.8|10409.8|10424.3|10420.3|10388.3|10384.3|3828
1587948900000|2020-04-27 00:55:00|10413.3|10409.3|10431.3|10427.3|10441.3|10437.3|10408.3|10404.3|3893
1587949200000|2020-04-27 01:00:00|10431.8|10427.8|10416.3|10412.3|10437.8|10433.8|10403.8|10399.8|4771
1587949500000|2020-04-27 01:05:00|10417.8|10413.8|10421.3|10417.3|10465.8|10461.8|10417.8|10413.8|7453
1587949800000|2020-04-27 01:10:00|10422.8|10418.8|10419.8|10415.8|10430.8|10426.8|10386.8|10382.8|6769
1587950100000|2020-04-27 01:15:00|10424.3|10420.3|10408.8|10404.8|10445.3|10441.3|10407.3|10403.3|4754
1587950400000|2020-04-27 01:20:00|10410.3|10406.3|10432.3|10428.3|10440.8|10436.8|10401.3|10397.3|3277
1587950700000|2020-04-27 01:25:00|10431.3|10427.3|10445.3|10441.3|10449.3|10445.3|10416.3|10412.3|3376
1587951000000|2020-04-27 01:30:00|10446.3|10442.3|10467.8|10463.8|10485.8|10481.8|10437.3|10433.3|7356
1587951300000|2020-04-27 01:35:00|10470.3|10466.3|10485.8|10481.8|10493.8|10489.8|10465.3|10461.3|4316
1587951600000|2020-04-27 01:40:00|10486.8|10482.8|10469.3|10465.3|10488.3|10484.3|10457.3|10453.3|3209
1587951900000|2020-04-27 01:45:00|10470.3|10466.3|10478.3|10474.3|10498.3|10494.3|10470.3|10466.3|3979
1587952200000|2020-04-27 01:50:00|10477.8|10473.8|10472.8|10468.8|10490.3|10486.3|10467.3|10463.3|1894
1587952500000|2020-04-27 01:55:00|10473.3|10469.3|10494.3|10490.3|10494.3|10490.3|10473.3|10469.3|2127
1587952800000|2020-04-27 02:00:00|10494.8|10490.8|10488.3|10484.3|10496.3|10492.3|10480.3|10476.3|1741
1587953100000|2020-04-27 02:05:00|10489.3|10485.3|10509.3|10505.3|10510.3|10506.3|10485.3|10481.3|3674
1587953400000|2020-04-27 02:10:00|10508.8|10504.8|10503.3|10499.3|10513.3|10509.3|10493.8|10489.8|2337
1587953700000|2020-04-27 02:15:00|10505.3|10501.3|10506.3|10502.3|10509.3|10505.3|10490.3|10486.3|1686
1587954000000|2020-04-27 02:20:00|10507.3|10503.3|10504.8|10500.8|10516.3|10512.3|10501.3|10497.3|1711
1587954300000|2020-04-27 02:25:00|10505.3|10501.3|10499.8|10495.8|10509.3|10505.3|10496.3|10492.3|1254
1587954600000|2020-04-27 02:30:00|10499.3|10495.3|10508.8|10504.8|10513.3|10509.3|10493.3|10489.3|1505
1587954900000|2020-04-27 02:35:00|10508.3|10504.3|10509.3|10505.3|10519.3|10515.3|10507.3|10503.3|1997
1587955200000|2020-04-27 02:40:00|10508.3|10504.3|10514.3|10510.3|10521.3|10517.3|10508.3|10504.3|931
1587955500000|2020-04-27 02:45:00|10514.8|10510.8|10508.3|10504.3|10517.3|10513.3|10505.3|10501.3|1054
1587955800000|2020-04-27 02:50:00|10509.8|10505.8|10506.8|10502.8|10512.3|10508.3|10498.3|10494.3|1074
1587956100000|2020-04-27 02:55:00|10507.3|10503.3|10506.3|10502.3|10514.3|10510.3|10502.3|10498.3|1001
1587956400000|2020-04-27 03:00:00|10506.8|10502.8|10528.3|10524.3|10528.3|10524.3|10506.8|10502.8|2038
1587956700000|2020-04-27 03:05:00|10529.3|10525.3|10522.8|10518.8|10529.3|10525.3|10519.3|10515.3|1232
1587957000000|2020-04-27 03:10:00|10523.3|10519.3|10517.3|10513.3|10525.8|10521.8|10515.3|10511.3|1289
1587957300000|2020-04-27 03:15:00|10518.8|10514.8|10518.3|10514.3|10525.3|10521.3|10512.3|10508.3|1069
1587957600000|2020-04-27 03:20:00|10517.8|10513.8|10520.3|10516.3|10524.3|10520.3|10517.3|10513.3|640
1587957900000|2020-04-27 03:25:00|10520.8|10516.8|10523.3|10519.3|10525.3|10521.3|10518.8|10514.8|406
1587958200000|2020-04-27 03:30:00|10525.3|10521.3|10522.3|10518.3|10529.3|10525.3|10520.3|10516.3|754
1587958500000|2020-04-27 03:35:00|10521.3|10517.3|10519.3|10515.3|10526.3|10522.3|10516.3|10512.3|627
1587958800000|2020-04-27 03:40:00|10518.8|10514.8|10524.8|10520.8|10524.8|10520.8|10518.3|10514.3|455
1587959100000|2020-04-27 03:45:00|10524.3|10520.3|10528.3|10524.3|10528.3|10524.3|10522.3|10518.3|551
1587959400000|2020-04-27 03:50:00|10528.8|10524.8|10525.8|10521.8|10530.8|10526.8|10522.3|10518.3|812
1587959700000|2020-04-27 03:55:00|10525.3|10521.3|10534.8|10530.8|10536.3|10532.3|10525.3|10521.3|1104
1587960000000|2020-04-27 04:00:00|10534.3|10530.3|10534.3|10530.3|10539.3|10535.3|10531.3|10527.3|1053
1587960300000|2020-04-27 04:05:00|10535.3|10531.3|10541.3|10537.3|10541.3|10537.3|10534.3|10530.3|687
1587960600000|2020-04-27 04:10:00|10540.3|10536.3|10540.3|10536.3|10541.8|10537.8|10535.3|10531.3|732
1587960900000|2020-04-27 04:15:00|10540.8|10536.8|10537.3|10533.3|10542.3|10538.3|10536.3|10532.3|603
1587961200000|2020-04-27 04:20:00|10536.8|10532.8|10539.8|10535.8|10540.3|10536.3|10535.3|10531.3|446
1587961500000|2020-04-27 04:25:00|10539.3|10535.3|10544.8|10540.8|10545.3|10541.3|10537.3|10533.3|574
1587961800000|2020-04-27 04:30:00|10545.3|10541.3|10548.8|10544.8|10550.3|10546.3|10540.3|10536.3|1201
1587962100000|2020-04-27 04:35:00|10549.3|10545.3|10550.3|10546.3|10554.3|10550.3|10548.8|10544.8|1527
1587962400000|2020-04-27 04:40:00|10549.8|10545.8|10550.3|10546.3|10555.3|10551.3|10548.3|10544.3|819
1587962700000|2020-04-27 04:45:00|10549.8|10545.8|10557.3|10553.3|10560.3|10556.3|10547.3|10543.3|1222
1587963000000|2020-04-27 04:50:00|10557.8|10553.8|10558.3|10554.3|10559.3|10555.3|10553.3|10549.3|861
1587963300000|2020-04-27 04:55:00|10557.3|10553.3|10557.3|10553.3|10559.3|10555.3|10555.3|10551.3|640
1587963600000|2020-04-27 05:00:00|10556.3|10552.3|10561.3|10557.3|10566.3|10562.3|10556.3|10552.3|1504
1587963900000|2020-04-27 05:05:00|10560.3|10556.3|10554.3|10550.3|10561.3|10557.3|10552.3|10548.3|1191
1587964200000|2020-04-27 05:10:00|10554.8|10550.8|10547.8|10543.8|10555.3|10551.3|10547.8|10543.8|1166
1587964500000|2020-04-27 05:15:00|10546.8|10542.8|10547.3|10543.3|10552.3|10548.3|10543.8|10539.8|1447
1587964800000|2020-04-27 05:20:00|10546.8|10542.8|10553.3|10549.3|10555.3|10551.3|10543.3|10539.3|1011
1587965100000|2020-04-27 05:25:00|10552.3|10548.3|10552.3|10548.3|10554.3|10550.3|10540.3|10536.3|2534
1587965400000|2020-04-27 05:30:00|10553.8|10549.8|10549.3|10545.3|10555.3|10551.3|10546.3|10542.3|2199
1587965700000|2020-04-27 05:35:00|10549.8|10545.8|10545.3|10541.3|10552.3|10548.3|10543.8|10539.8|2113
1587966000000|2020-04-27 05:40:00|10545.8|10541.8|10545.8|10541.8|10551.3|10547.3|10543.8|10539.8|3186
1587966300000|2020-04-27 05:45:00|10546.3|10542.3|10546.3|10542.3|10546.3|10542.3|10546.3|10542.3|2
1587969900000|2020-04-27 06:45:00|10529|10515|10526.7|10512.7|10529.9|10515.9|10525.2|10511.2|0
1587970200000|2020-04-27 06:50:00|10526.8|10512.8|10523.9|10509.9|10529.8|10515.8|10523.7|10509.7|0
1587970500000|2020-04-27 06:55:00|10524|10510|10527.8|10513.8|10529|10515|10521.7|10507.7|0
1587970800000|2020-04-27 07:00:00|10528.3|10514.3|10535.8|10529.8|10540.3|10534.3|10526.3|10514.3|857
1587971100000|2020-04-27 07:05:00|10536.3|10530.3|10536.8|10530.8|10542.3|10536.3|10532.3|10526.3|408
1587971400000|2020-04-27 07:10:00|10537.3|10531.3|10545.8|10539.8|10546.3|10540.3|10536.3|10530.3|384
1587971700000|2020-04-27 07:15:00|10546.3|10540.3|10540.3|10534.3|10548.3|10542.3|10537.8|10531.8|440
1587972000000|2020-04-27 07:20:00|10539.8|10533.8|10542.3|10536.3|10545.3|10539.3|10537.3|10531.3|351
1587972300000|2020-04-27 07:25:00|10543.3|10537.3|10542.3|10536.3|10544.3|10538.3|10539.3|10533.3|115
1587972600000|2020-04-27 07:30:00|10541.8|10535.8|10549.8|10543.8|10550.3|10544.3|10540.3|10534.3|239
1587972900000|2020-04-27 07:35:00|10549.3|10543.3|10552.8|10546.8|10552.8|10546.8|10547.8|10541.8|235
1587973200000|2020-04-27 07:40:00|10552.3|10546.3|10553.3|10547.3|10556.3|10550.3|10552.3|10546.3|285
1587973500000|2020-04-27 07:45:00|10554.3|10548.3|10562.3|10556.3|10562.3|10556.3|10553.3|10547.3|309
1587973800000|2020-04-27 07:50:00|10562.8|10556.8|10555.3|10549.3|10563.3|10557.3|10555.3|10549.3|295
1587974100000|2020-04-27 07:55:00|10554.8|10548.8|10557.8|10551.8|10558.3|10552.3|10554.3|10548.3|108
1587974400000|2020-04-27 08:00:00|10557.3|10551.3|10551.3|10545.3|10557.3|10551.3|10550.3|10544.3|291
1587974700000|2020-04-27 08:05:00|10551.8|10545.8|10548.3|10542.3|10553.8|10547.8|10548.3|10542.3|144
1587975000000|2020-04-27 08:10:00|10548.8|10542.8|10550.3|10544.3|10552.3|10546.3|10548.8|10542.8|107
1587975300000|2020-04-27 08:15:00|10549.3|10543.3|10544.3|10538.3|10549.3|10543.3|10539.3|10533.3|291
1587975600000|2020-04-27 08:20:00|10543.8|10537.8|10549.3|10543.3|10550.3|10544.3|10542.3|10536.3|112
1587975900000|2020-04-27 08:25:00|10549.8|10543.8|10546.8|10540.8|10552.3|10546.3|10546.3|10540.3|126
1587976200000|2020-04-27 08:30:00|10547.3|10541.3|10548.8|10542.8|10549.3|10543.3|10543.3|10537.3|157
1587976500000|2020-04-27 08:35:00|10549.3|10543.3|10552.8|10546.8|10554.3|10548.3|10549.3|10543.3|110
1587976800000|2020-04-27 08:40:00|10553.3|10547.3|10552.8|10546.8|10558.3|10552.3|10552.3|10546.3|181
1587977100000|2020-04-27 08:45:00|10553.3|10547.3|10552.3|10546.3|10554.3|10548.3|10551.3|10545.3|85
1587977400000|2020-04-27 08:50:00|10553.3|10547.3|10553.8|10547.8|10554.3|10548.3|10550.8|10544.8|63
1587977700000|2020-04-27 08:55:00|10554.3|10548.3|10554.3|10548.3|10556.3|10550.3|10552.3|10546.3|75
1587978000000|2020-04-27 09:00:00|10553.3|10547.3|10552.3|10546.3|10554.3|10548.3|10547.3|10541.3|150
1587978300000|2020-04-27 09:05:00|10551.3|10545.3|10549.8|10543.8|10552.8|10546.8|10548.3|10542.3|55
1587978600000|2020-04-27 09:10:00|10549.3|10543.3|10556.3|10550.3|10557.3|10551.3|10549.3|10543.3|127
1587978900000|2020-04-27 09:15:00|10555.3|10549.3|10556.8|10550.8|10558.3|10552.3|10555.3|10549.3|103
1587979200000|2020-04-27 09:20:00|10557.3|10551.3|10558.3|10552.3|10559.3|10553.3|10555.8|10549.8|171
1587979500000|2020-04-27 09:25:00|10559.3|10553.3|10577.3|10571.3|10578.3|10572.3|10559.3|10553.3|781
1587979800000|2020-04-27 09:30:00|10578.3|10572.3|10581.3|10575.3|10581.3|10575.3|10575.3|10569.3|409
1587980100000|2020-04-27 09:35:00|10581.8|10575.8|10581.3|10575.3|10582.3|10576.3|10578.3|10572.3|308
1587980400000|2020-04-27 09:40:00|10580.3|10574.3|10583.3|10577.3|10584.3|10578.3|10577.3|10571.3|295
1587980700000|2020-04-27 09:45:00|10583.8|10577.8|10575.3|10569.3|10583.8|10577.8|10571.3|10565.3|457
1587981000000|2020-04-27 09:50:00|10574.8|10568.8|10574.8|10568.8|10576.3|10570.3|10573.3|10567.3|134
1587981300000|2020-04-27 09:55:00|10574.3|10568.3|10579.3|10573.3|10583.3|10577.3|10573.3|10567.3|153
1587981600000|2020-04-27 10:00:00|10578.8|10572.8|10568.8|10562.8|10578.8|10572.8|10568.3|10562.3|245
1587981900000|2020-04-27 10:05:00|10569.3|10563.3|10573.3|10567.3|10573.3|10567.3|10569.3|10563.3|114
1587982200000|2020-04-27 10:10:00|10572.3|10566.3|10575.3|10569.3|10575.3|10569.3|10571.3|10565.3|103
1587982500000|2020-04-27 10:15:00|10577.3|10571.3|10579.3|10573.3|10580.3|10574.3|10575.3|10569.3|141
1587982800000|2020-04-27 10:20:00|10579.8|10573.8|10574.3|10568.3|10580.3|10574.3|10573.3|10567.3|102
1587983100000|2020-04-27 10:25:00|10575.3|10569.3|10575.8|10569.8|10576.8|10570.8|10574.3|10568.3|67
1587983400000|2020-04-27 10:30:00|10575.3|10569.3|10567.3|10561.3|10576.3|10570.3|10566.3|10560.3|205
1587983700000|2020-04-27 10:35:00|10568.3|10562.3|10572.8|10566.8|10576.3|10570.3|10567.3|10561.3|131
1587984000000|2020-04-27 10:40:00|10573.3|10567.3|10571.8|10565.8|10574.3|10568.3|10568.3|10562.3|95
1587984300000|2020-04-27 10:45:00|10572.3|10566.3|10570.3|10564.3|10572.8|10566.8|10568.3|10562.3|64
1587984600000|2020-04-27 10:50:00|10569.8|10563.8|10570.8|10564.8|10571.8|10565.8|10568.3|10562.3|86
1587984900000|2020-04-27 10:55:00|10571.3|10565.3|10566.3|10560.3|10572.3|10566.3|10566.3|10560.3|117
1587985200000|2020-04-27 11:00:00|10565.8|10559.8|10564.3|10558.3|10565.8|10559.8|10562.3|10556.3|214
1587985500000|2020-04-27 11:05:00|10563.3|10557.3|10568.3|10562.3|10568.3|10562.3|10563.3|10557.3|110
1587985800000|2020-04-27 11:10:00|10567.8|10561.8|10569.3|10563.3|10569.3|10563.3|10567.3|10561.3|59
1587986100000|2020-04-27 11:15:00|10570.3|10564.3|10570.3|10564.3|10572.3|10566.3|10567.3|10561.3|83
1587986400000|2020-04-27 11:20:00|10569.8|10563.8|10575.3|10569.3|10576.3|10570.3|10569.8|10563.8|104
1587986700000|2020-04-27 11:25:00|10576.3|10570.3|10575.3|10569.3|10577.3|10571.3|10574.3|10568.3|64
1587987000000|2020-04-27 11:30:00|10576.3|10570.3|10572.3|10566.3|10577.3|10571.3|10572.3|10566.3|114
1587987300000|2020-04-27 11:35:00|10572.8|10566.8|10575.3|10569.3|10575.3|10569.3|10572.3|10566.3|44
1587987600000|2020-04-27 11:40:00|10574.8|10568.8|10576.8|10570.8|10576.8|10570.8|10574.3|10568.3|65
1587987900000|2020-04-27 11:45:00|10577.3|10571.3|10576.3|10570.3|10580.3|10574.3|10576.3|10570.3|127
1587988200000|2020-04-27 11:50:00|10577.3|10571.3|10576.3|10570.3|10578.3|10572.3|10574.3|10568.3|81
1587988500000|2020-04-27 11:55:00|10575.8|10569.8|10574.3|10568.3|10578.3|10572.3|10574.3|10568.3|39
1587988800000|2020-04-27 12:00:00|10573.3|10567.3|10572.3|10566.3|10575.3|10569.3|10572.3|10566.3|82
1587989100000|2020-04-27 12:05:00|10573.3|10567.3|10574.3|10568.3|10574.3|10568.3|10572.3|10566.3|78
1587989400000|2020-04-27 12:10:00|10575.3|10569.3|10576.3|10570.3|10576.8|10570.8|10574.3|10568.3|69
1587989700000|2020-04-27 12:15:00|10576.8|10570.8|10581.3|10575.3|10582.3|10576.3|10575.8|10569.8|167
1587990000000|2020-04-27 12:20:00|10582.3|10576.3|10579.3|10573.3|10582.3|10576.3|10578.3|10572.3|131
1587990300000|2020-04-27 12:25:00|10578.3|10572.3|10578.3|10572.3|10580.3|10574.3|10577.3|10571.3|130
1587990600000|2020-04-27 12:30:00|10578.8|10572.8|10578.3|10572.3|10585.3|10579.3|10577.3|10571.3|387
1587990900000|2020-04-27 12:35:00|10577.8|10571.8|10576.3|10570.3|10579.3|10573.3|10574.3|10568.3|170
1587991200000|2020-04-27 12:40:00|10575.8|10569.8|10577.3|10571.3|10578.3|10572.3|10575.3|10569.3|53
1587991500000|2020-04-27 12:45:00|10577.8|10571.8|10578.3|10572.3|10578.3|10572.3|10576.3|10570.3|55
1587991800000|2020-04-27 12:50:00|10577.3|10571.3|10577.3|10571.3|10579.3|10573.3|10576.8|10570.8|81
1587992100000|2020-04-27 12:55:00|10578.3|10572.3|10574.3|10568.3|10578.3|10572.3|10574.3|10568.3|74
1587992400000|2020-04-27 13:00:00|10573.3|10567.3|10579.8|10573.8|10580.8|10574.8|10572.3|10566.3|146
1587992700000|2020-04-27 13:05:00|10580.3|10574.3|10579.3|10573.3|10582.8|10576.8|10578.8|10572.8|93
1587993000000|2020-04-27 13:10:00|10578.3|10572.3|10578.3|10572.3|10579.3|10573.3|10575.3|10569.3|122
1587993300000|2020-04-27 13:15:00|10577.8|10571.8|10575.3|10569.3|10578.3|10572.3|10574.3|10568.3|121
1587993600000|2020-04-27 13:20:00|10575.8|10569.8|10569.3|10563.3|10576.3|10570.3|10567.3|10561.3|361
1587993900000|2020-04-27 13:25:00|10570.3|10564.3|10556.3|10550.3|10570.3|10564.3|10549.3|10543.3|822
1587994200000|2020-04-27 13:30:00|10557.3|10551.3|10553.3|10547.3|10557.3|10551.3|10543.3|10537.3|1047
1587994500000|2020-04-27 13:35:00|10552.3|10546.3|10560.3|10554.3|10561.3|10555.3|10551.3|10545.3|632
1587994800000|2020-04-27 13:40:00|10559.8|10553.8|10553.8|10547.8|10563.3|10557.3|10553.3|10547.3|544
1587995100000|2020-04-27 13:45:00|10553.3|10547.3|10560.3|10554.3|10561.3|10555.3|10552.3|10546.3|381
1587995400000|2020-04-27 13:50:00|10559.8|10553.8|10566.3|10560.3|10568.3|10562.3|10558.3|10552.3|476
1587995700000|2020-04-27 13:55:00|10565.3|10559.3|10569.3|10563.3|10573.3|10567.3|10563.3|10557.3|591
1587996000000|2020-04-27 14:00:00|10569.8|10563.8|10571.8|10565.8|10576.3|10570.3|10567.3|10561.3|386
1587996300000|2020-04-27 14:05:00|10571.3|10565.3|10571.3|10565.3|10572.3|10566.3|10567.3|10561.3|264
1587996600000|2020-04-27 14:10:00|10570.8|10564.8|10578.8|10572.8|10579.3|10573.3|10567.3|10561.3|377
1587996900000|2020-04-27 14:15:00|10579.3|10573.3|10589.3|10583.3|10589.3|10583.3|10577.3|10571.3|812
1587997200000|2020-04-27 14:20:00|10588.8|10582.8|10584.3|10578.3|10591.8|10585.8|10582.3|10576.3|618
1587997500000|2020-04-27 14:25:00|10583.8|10577.8|10584.3|10578.3|10585.3|10579.3|10580.3|10574.3|346
1587997800000|2020-04-27 14:30:00|10585.3|10579.3|10584.3|10578.3|10586.3|10580.3|10583.3|10577.3|265
1587998100000|2020-04-27 14:35:00|10583.3|10577.3|10583.3|10577.3|10583.3|10577.3|10580.3|10574.3|270
1587998400000|2020-04-27 14:40:00|10583.8|10577.8|10588.3|10582.3|10589.8|10583.8|10582.8|10576.8|217
1587998700000|2020-04-27 14:45:00|10588.8|10582.8|10587.3|10581.3|10589.3|10583.3|10581.3|10575.3|194
1587999000000|2020-04-27 14:50:00|10587.8|10581.8|10590.3|10584.3|10593.3|10587.3|10585.3|10579.3|341
1587999300000|2020-04-27 14:55:00|10589.3|10583.3|10573.8|10567.8|10589.3|10583.3|10572.3|10566.3|502
1587999600000|2020-04-27 15:00:00|10573.3|10567.3|10578.3|10572.3|10580.3|10574.3|10570.3|10564.3|499
1587999900000|2020-04-27 15:05:00|10577.3|10571.3|10577.8|10571.8|10581.3|10575.3|10575.3|10569.3|234
1588000200000|2020-04-27 15:10:00|10577.3|10571.3|10577.3|10571.3|10578.8|10572.8|10574.3|10568.3|151
1588000500000|2020-04-27 15:15:00|10577.8|10571.8|10583.3|10577.3|10583.3|10577.3|10575.3|10569.3|239
1588000800000|2020-04-27 15:20:00|10582.8|10576.8|10581.3|10575.3|10583.3|10577.3|10579.3|10573.3|172
1588001100000|2020-04-27 15:25:00|10582.3|10576.3|10586.3|10580.3|10587.3|10581.3|10581.3|10575.3|211
1588001400000|2020-04-27 15:30:00|10585.3|10579.3|10592.8|10586.8|10594.8|10588.8|10583.3|10577.3|493
1588001700000|2020-04-27 15:35:00|10592.3|10586.3|10593.3|10587.3|10594.3|10588.3|10590.3|10584.3|212
1588002000000|2020-04-27 15:40:00|10594.3|10588.3|10592.3|10586.3|10594.3|10588.3|10591.8|10585.8|164
1588002300000|2020-04-27 15:45:00|10591.3|10585.3|10586.3|10580.3|10592.3|10586.3|10585.3|10579.3|249
1588002600000|2020-04-27 15:50:00|10587.3|10581.3|10584.3|10578.3|10587.3|10581.3|10582.3|10576.3|171
1588002900000|2020-04-27 15:55:00|10585.3|10579.3|10586.8|10580.8|10587.3|10581.3|10584.3|10578.3|91
1588003200000|2020-04-27 16:00:00|10587.3|10581.3|10579.3|10573.3|10587.3|10581.3|10578.3|10572.3|133
1588003500000|2020-04-27 16:05:00|10578.8|10572.8|10582.3|10576.3|10584.8|10578.8|10578.3|10572.3|122
1588003800000|2020-04-27 16:10:00|10582.8|10576.8|10582.8|10576.8|10583.3|10577.3|10579.8|10573.8|70
1588004100000|2020-04-27 16:15:00|10582.3|10576.3|10584.8|10578.8|10586.3|10580.3|10581.8|10575.8|72
1588004400000|2020-04-27 16:20:00|10584.3|10578.3|10583.8|10577.8|10586.3|10580.3|10582.3|10576.3|87
1588004700000|2020-04-27 16:25:00|10584.3|10578.3|10581.3|10575.3|10584.3|10578.3|10579.3|10573.3|67
1588005000000|2020-04-27 16:30:00|10581.8|10575.8|10585.3|10579.3|10585.3|10579.3|10580.3|10574.3|101
1588005300000|2020-04-27 16:35:00|10584.3|10578.3|10583.3|10577.3|10587.3|10581.3|10582.8|10576.8|98
1588005600000|2020-04-27 16:40:00|10584.3|10578.3|10584.8|10578.8|10585.3|10579.3|10582.8|10576.8|40
1588005900000|2020-04-27 16:45:00|10584.3|10578.3|10585.3|10579.3|10585.3|10579.3|10582.3|10576.3|39
1588006200000|2020-04-27 16:50:00|10584.8|10578.8|10582.3|10576.3|10585.3|10579.3|10581.3|10575.3|51
1588006500000|2020-04-27 16:55:00|10583.3|10577.3|10584.3|10578.3|10584.3|10578.3|10582.3|10576.3|62
1588006800000|2020-04-27 17:00:00|10583.8|10577.8|10578.3|10572.3|10584.3|10578.3|10577.3|10571.3|137
1588007100000|2020-04-27 17:05:00|10578.8|10572.8|10579.3|10573.3|10580.3|10574.3|10578.3|10572.3|34
1588007400000|2020-04-27 17:10:00|10580.3|10574.3|10576.8|10570.8|10580.3|10574.3|10574.3|10568.3|101
1588007700000|2020-04-27 17:15:00|10576.3|10570.3|10566.8|10560.8|10577.3|10571.3|10566.3|10560.3|455
1588008000000|2020-04-27 17:20:00|10566.3|10560.3|10568.3|10562.3|10570.3|10564.3|10565.3|10559.3|186
1588008300000|2020-04-27 17:25:00|10567.3|10561.3|10578.3|10572.3|10578.3|10572.3|10566.3|10560.3|113
1588008600000|2020-04-27 17:30:00|10577.3|10571.3|10575.3|10569.3|10578.3|10572.3|10574.3|10568.3|90
1588008900000|2020-04-27 17:35:00|10576.3|10570.3|10577.3|10571.3|10579.3|10573.3|10572.3|10566.3|57
1588009200000|2020-04-27 17:40:00|10577.8|10571.8|10576.8|10570.8|10579.3|10573.3|10576.3|10570.3|55
1588009500000|2020-04-27 17:45:00|10576.3|10570.3|10580.3|10574.3|10580.3|10574.3|10575.3|10569.3|77
1588009800000|2020-04-27 17:50:00|10581.3|10575.3|10585.3|10579.3|10585.3|10579.3|10581.3|10575.3|83
1588010100000|2020-04-27 17:55:00|10586.3|10580.3|10585.8|10579.8|10587.3|10581.3|10583.8|10577.8|65
1588010400000|2020-04-27 18:00:00|10585.3|10579.3|10591.3|10585.3|10592.8|10586.8|10585.3|10579.3|209
1588010700000|2020-04-27 18:05:00|10590.3|10584.3|10591.3|10585.3|10592.3|10586.3|10589.8|10583.8|42
1588011000000|2020-04-27 18:10:00|10590.3|10584.3|10590.3|10584.3|10593.3|10587.3|10590.3|10584.3|58
1588011300000|2020-04-27 18:15:00|10591.3|10585.3|10589.8|10583.8|10591.3|10585.3|10587.3|10581.3|61
1588011600000|2020-04-27 18:20:00|10590.3|10584.3|10592.8|10586.8|10594.3|10588.3|10589.8|10583.8|139
1588011900000|2020-04-27 18:25:00|10593.3|10587.3|10593.8|10587.8|10596.8|10590.8|10592.3|10586.3|155
1588012200000|2020-04-27 18:30:00|10594.3|10588.3|10595.3|10589.3|10597.3|10591.3|10593.3|10587.3|59
1588012500000|2020-04-27 18:35:00|10596.3|10590.3|10597.8|10591.8|10598.3|10592.3|10594.3|10588.3|50
1588012800000|2020-04-27 18:40:00|10598.3|10592.3|10598.3|10592.3|10600.3|10594.3|10596.8|10590.8|174
1588013100000|2020-04-27 18:45:00|10597.3|10591.3|10601.8|10595.8|10601.8|10595.8|10597.3|10591.3|156
1588013400000|2020-04-27 18:50:00|10601.3|10595.3|10600.3|10594.3|10604.3|10598.3|10599.3|10593.3|120
1588013700000|2020-04-27 18:55:00|10601.3|10595.3|10602.3|10596.3|10603.3|10597.3|10600.3|10594.3|34
1588014000000|2020-04-27 19:00:00|10601.8|10595.8|10606.8|10600.8|10606.8|10600.8|10601.8|10595.8|72
1588014300000|2020-04-27 19:05:00|10607.3|10601.3|10601.3|10595.3|10607.8|10601.8|10601.3|10595.3|66
1588014600000|2020-04-27 19:10:00|10601.8|10595.8|10607.8|10601.8|10609.3|10603.3|10601.3|10595.3|85
1588014900000|2020-04-27 19:15:00|10608.3|10602.3|10608.3|10602.3|10609.3|10603.3|10606.3|10600.3|48
1588015200000|2020-04-27 19:20:00|10609.3|10603.3|10611.3|10605.3|10614.3|10608.3|10608.3|10602.3|224
1588015500000|2020-04-27 19:25:00|10610.8|10604.8|10612.3|10606.3|10612.3|10606.3|10606.3|10600.3|170
1588015800000|2020-04-27 19:30:00|10613.3|10607.3|10616.3|10610.3|10616.8|10610.8|10611.3|10605.3|145
1588016100000|2020-04-27 19:35:00|10616.8|10610.8|10619.3|10613.3|10620.3|10614.3|10616.3|10610.3|188
1588016400000|2020-04-27 19:40:00|10619.8|10613.8|10625.3|10619.3|10625.3|10619.3|10619.3|10613.3|207
1588016700000|2020-04-27 19:45:00|10625.8|10619.8|10626.8|10620.8|10627.3|10621.3|10621.3|10615.3|110
1588017000000|2020-04-27 19:50:00|10626.3|10620.3|10622.3|10616.3|10628.3|10622.3|10621.3|10615.3|85
1588017300000|2020-04-27 19:55:00|10623.3|10617.3|10619.3|10613.3|10625.3|10619.3|10619.3|10613.3|100
1588017600000|2020-04-27 20:00:00|10618.8|10612.8|10616.3|10610.3|10618.8|10612.8|10613.3|10607.3|116
1588017900000|2020-04-27 20:05:00|10615.3|10609.3|10610.3|10604.3|10615.8|10609.8|10609.3|10603.3|112
1588018200000|2020-04-27 20:10:00|10609.3|10603.3|10611.3|10605.3|10612.3|10606.3|10607.3|10601.3|132
1588018500000|2020-04-27 20:15:00|10610.8|10604.8|10611.3|10605.3|10611.3|10605.3|10608.8|10602.8|81
1588018800000|2020-04-27 20:20:00|10610.8|10604.8|10607.8|10601.8|10610.8|10604.8|10607.3|10601.3|113
1588019100000|2020-04-27 20:25:00|10607.3|10601.3|10607.8|10601.8|10608.8|10602.8|10606.3|10600.3|128
1588019400000|2020-04-27 20:30:00|10606.8|10600.8|10607.8|10601.8|10608.8|10602.8|10604.3|10598.3|105
1588019700000|2020-04-27 20:35:00|10607.3|10601.3|10606.3|10600.3|10609.3|10603.3|10605.8|10599.8|63
1588020000000|2020-04-27 20:40:00|10605.8|10599.8|10605.8|10599.8|10606.3|10600.3|10604.3|10598.3|61
1588020300000|2020-04-27 20:45:00|10605.3|10599.3|10603.8|10597.8|10605.3|10599.3|10601.3|10595.3|115
1588020600000|2020-04-27 20:50:00|10603.3|10597.3|10590.8|10584.8|10603.8|10597.8|10589.3|10583.3|240
1588020900000|2020-04-27 20:55:00|10591.3|10585.3|10595.3|10589.3|10596.8|10590.8|10588.8|10582.8|160
1588021200000|2020-04-27 21:00:00|10596.9|10582.9|10599.2|10585.2|10599.2|10585.2|10596.9|10582.9|1
1588021500000|2020-04-27 21:05:00|10599|10585|10599|10585|10599.1|10585.1|10599|10585|0
1588021800000|2020-04-27 21:10:00|10599.2|10585.2|10599|10585|10599.2|10585.2|10598.9|10584.9|0
1588022100000|2020-04-27 21:15:00|10598.8|10584.8|10598.3|10584.3|10599.3|10585.3|10598.3|10584.3|0
1588022400000|2020-04-27 21:20:00|10598.6|10584.6|10598.9|10584.9|10599.2|10585.2|10598.2|10584.2|0
1588022700000|2020-04-27 21:25:00|10598.5|10584.5|10599.2|10585.2|10599.2|10585.2|10598.2|10584.2|0
1588023000000|2020-04-27 21:30:00|10598.7|10584.7|10599.6|10585.6|10599.6|10585.6|10598.5|10584.5|0
1588023300000|2020-04-27 21:35:00|10599.8|10585.8|10599.7|10585.7|10600.6|10586.6|10599.3|10585.3|0
1588023600000|2020-04-27 21:40:00|10599.9|10585.9|10597.8|10583.8|10599.9|10585.9|10596.8|10582.8|0
1588023900000|2020-04-27 21:45:00|10598.8|10584.8|10599.9|10585.9|10599.9|10585.9|10598.5|10584.5|0
1588024200000|2020-04-27 21:50:00|10599.8|10585.8|10600.3|10586.3|10600.3|10586.3|10599|10585|0
1588024500000|2020-04-27 21:55:00|10600.7|10586.7|10600.5|10586.5|10601|10587|10599.9|10585.9|0
1588024800000|2020-04-27 22:00:00|10600.1|10586.1|10591.3|10577.3|10600.7|10586.7|10587.7|10573.7|0
1588025100000|2020-04-27 22:05:00|10593.2|10579.2|10590.6|10576.6|10594.5|10580.5|10590.6|10576.6|0
1588025400000|2020-04-27 22:10:00|10590|10576|10587.4|10573.4|10590.6|10576.6|10586.1|10572.1|0
1588025700000|2020-04-27 22:15:00|10586.8|10572.8|10591.9|10577.9|10594.5|10580.5|10586.8|10572.8|0
1588026000000|2020-04-27 22:20:00|10592.6|10578.6|10595.8|10581.8|10595.8|10581.8|10592.6|10578.6|0
1588026300000|2020-04-27 22:25:00|10595.2|10581.2|10600.3|10586.3|10601.9|10587.9|10595.2|10581.2|0
1588026600000|2020-04-27 22:30:00|10600.3|10586.3|10593.9|10579.9|10601|10587|10593.2|10579.2|0
1588026900000|2020-04-27 22:35:00|10594.8|10580.8|10596.9|10582.9|10600.1|10586.1|10594.8|10580.8|0
1588027200000|2020-04-27 22:40:00|10597.5|10583.5|10596.2|10582.2|10598.2|10584.2|10593.6|10579.6|0
1588027500000|2020-04-27 22:45:00|10596.9|10582.9|10594.9|10580.9|10600.1|10586.1|10594.9|10580.9|0
1588027800000|2020-04-27 22:50:00|10594.3|10580.3|10594.3|10580.3|10596.5|10582.5|10592.3|10578.3|0
1588028100000|2020-04-27 22:55:00|10593.9|10579.9|10595|10581|10595|10581|10593|10579|0
1588028400000|2020-04-27 23:00:00|10594.4|10580.4|10602|10588|10604.9|10590.9|10593.1|10579.1|0
1588028700000|2020-04-27 23:05:00|10602.3|10588.3|10599.4|10585.4|10602.3|10588.3|10597.1|10583.1|0
1588029000000|2020-04-27 23:10:00|10599.7|10585.7|10602.9|10588.9|10603.2|10589.2|10598.4|10584.4|0
1588029300000|2020-04-27 23:15:00|10603.9|10589.9|10610|10596|10612|10598|10603.9|10589.9|0
1588029600000|2020-04-27 23:20:00|10608.8|10594.8|10604.2|10590.2|10608.8|10594.8|10603.6|10589.6|0
1588029900000|2020-04-27 23:25:00|10603.6|10589.6|10602.9|10588.9|10604.9|10590.9|10600.3|10586.3|0
1588030200000|2020-04-27 23:30:00|10604.2|10590.2|10604.2|10590.2|10604.9|10590.9|10599.7|10585.7|0
1588030500000|2020-04-27 23:35:00|10603.9|10589.9|10601.6|10587.6|10604.5|10590.5|10601|10587|0
1588030800000|2020-04-27 23:40:00|10602.3|10588.3|10601.9|10587.9|10602.3|10588.3|10599.7|10585.7|0
1588031100000|2020-04-27 23:45:00|10601.6|10587.6|10603.2|10589.2|10604.5|10590.5|10601.2|10587.2|0
1588031400000|2020-04-27 23:50:00|10602.5|10588.5|10596.7|10582.7|10602.5|10588.5|10594.8|10580.8|0
1588031700000|2020-04-27 23:55:00|10596.4|10582.4|10598.3|10584.3|10599.3|10585.3|10595.4|10581.4|0
1588032000000|2020-04-28 00:00:00|10598.7|10584.7|10590.3|10576.3|10600.3|10586.3|10588.3|10574.3|0
1588032300000|2020-04-28 00:05:00|10589.6|10575.6|10592.5|10578.5|10593.1|10579.1|10587|10573|0
1588032600000|2020-04-28 00:10:00|10592.2|10578.2|10600.6|10586.6|10601.2|10587.2|10589.9|10575.9|0
1588032900000|2020-04-28 00:15:00|10601.2|10587.2|10603.1|10589.1|10605|10591|10597.2|10583.2|0
1588033200000|2020-04-28 00:20:00|10603.5|10589.5|10600.4|10586.4|10603.5|10589.5|10595.2|10581.2|0
1588033500000|2020-04-28 00:25:00|10600.5|10586.5|10595.8|10581.8|10601.3|10587.3|10593.8|10579.8|0
1588033800000|2020-04-28 00:30:00|10596.8|10582.8|10600.4|10586.4|10601.5|10587.5|10588.2|10574.2|0
1588034100000|2020-04-28 00:35:00|10600.5|10586.5|10599.6|10585.6|10604.9|10590.9|10599.4|10585.4|0
1588034400000|2020-04-28 00:40:00|10599.9|10585.9|10614|10600|10617.2|10603.2|10599.9|10585.9|0
1588034700000|2020-04-28 00:45:00|10614|10600|10593.4|10589.4|10614|10600.4|10589.4|10585.4|3451
1588035000000|2020-04-28 00:50:00|10592.4|10588.4|10587.4|10583.4|10602.4|10598.4|10582.4|10578.4|2018
1588035300000|2020-04-28 00:55:00|10586.4|10582.4|10585.4|10581.4|10592.9|10588.9|10571.9|10567.9|2179
1588035600000|2020-04-28 01:00:00|10584.9|10580.9|10554.4|10550.4|10584.9|10580.9|10552.4|10548.4|5543
1588035900000|2020-04-28 01:05:00|10553.9|10549.9|10569.9|10565.9|10577.4|10573.4|10547.4|10543.4|3912
1588036200000|2020-04-28 01:10:00|10570.4|10566.4|10513.4|10509.4|10575.4|10571.4|10512.4|10508.4|6434
1588036500000|2020-04-28 01:15:00|10513.9|10509.9|10525.4|10521.4|10525.4|10521.4|10505.9|10501.9|3947
1588036800000|2020-04-28 01:20:00|10524.9|10520.9|10502.4|10498.4|10526.4|10522.4|10484.4|10480.4|5678
1588037100000|2020-04-28 01:25:00|10501.4|10497.4|10511.4|10507.4|10520.4|10516.4|10495.9|10491.9|2856
1588037400000|2020-04-28 01:30:00|10512.4|10508.4|10526.4|10522.4|10532.4|10528.4|10511.9|10507.9|3666
1588037700000|2020-04-28 01:35:00|10525.9|10521.9|10530.4|10526.4|10536.4|10532.4|10516.4|10512.4|2970
1588038000000|2020-04-28 01:40:00|10531.9|10527.9|10534.4|10530.4|10543.4|10539.4|10523.9|10519.9|2804
1588038300000|2020-04-28 01:45:00|10536.4|10532.4|10506.4|10502.4|10536.4|10532.4|10506.4|10502.4|3655
1588038600000|2020-04-28 01:50:00|10506.9|10502.9|10495.9|10491.9|10521.4|10517.4|10495.4|10491.4|2861
1588038900000|2020-04-28 01:55:00|10496.4|10492.4|10488.4|10484.4|10500.9|10496.9|10483.9|10479.9|4065
1588039200000|2020-04-28 02:00:00|10488.9|10484.9|10506.4|10502.4|10506.9|10502.9|10480.4|10476.4|2751
1588039500000|2020-04-28 02:05:00|10505.9|10501.9|10508.4|10504.4|10515.4|10511.4|10503.4|10499.4|1664
1588039800000|2020-04-28 02:10:00|10508.9|10504.9|10508.4|10504.4|10514.4|10510.4|10501.4|10497.4|1092
1588040100000|2020-04-28 02:15:00|10507.4|10503.4|10522.4|10518.4|10523.4|10519.4|10504.4|10500.4|1440
1588040400000|2020-04-28 02:20:00|10523.4|10519.4|10522.4|10518.4|10525.4|10521.4|10512.4|10508.4|1025
1588040700000|2020-04-28 02:25:00|10522.9|10518.9|10514.9|10510.9|10529.4|10525.4|10511.4|10507.4|1405
1588041000000|2020-04-28 02:30:00|10514.4|10510.4|10525.9|10521.9|10529.9|10525.9|10514.4|10510.4|1131
1588041300000|2020-04-28 02:35:00|10526.4|10522.4|10533.4|10529.4|10534.4|10530.4|10522.4|10518.4|1105
1588041600000|2020-04-28 02:40:00|10534.4|10530.4|10530.4|10526.4|10534.4|10530.4|10528.4|10524.4|783
1588041900000|2020-04-28 02:45:00|10531.9|10527.9|10534.4|10530.4|10538.4|10534.4|10525.4|10521.4|1310
1588042200000|2020-04-28 02:50:00|10535.9|10531.9|10538.9|10534.9|10541.4|10537.4|10529.4|10525.4|1105
1588042500000|2020-04-28 02:55:00|10539.4|10535.4|10553.4|10549.4|10556.9|10552.9|10537.4|10533.4|2611
1588042800000|2020-04-28 03:00:00|10554.4|10550.4|10542.4|10538.4|10561.4|10557.4|10541.4|10537.4|2060
1588043100000|2020-04-28 03:05:00|10541.4|10537.4|10538.4|10534.4|10546.4|10542.4|10537.4|10533.4|1235
1588043400000|2020-04-28 03:10:00|10539.4|10535.4|10550.4|10546.4|10551.4|10547.4|10532.4|10528.4|1484
1588043700000|2020-04-28 03:15:00|10549.4|10545.4|10554.4|10550.4|10556.4|10552.4|10547.4|10543.4|816
1588044000000|2020-04-28 03:20:00|10555.4|10551.4|10551.4|10547.4|10558.4|10554.4|10546.4|10542.4|827
1588044300000|2020-04-28 03:25:00|10552.9|10548.9|10555.4|10551.4|10555.4|10551.4|10544.4|10540.4|696
1588044600000|2020-04-28 03:30:00|10556.4|10552.4|10565.4|10561.4|10566.4|10562.4|10554.4|10550.4|1525
1588044900000|2020-04-28 03:35:00|10565.9|10561.9|10566.4|10562.4|10568.4|10564.4|10560.9|10556.9|909
1588045200000|2020-04-28 03:40:00|10567.4|10563.4|10562.4|10558.4|10569.4|10565.4|10558.4|10554.4|1031
1588045500000|2020-04-28 03:45:00|10563.4|10559.4|10567.4|10563.4|10567.4|10563.4|10559.4|10555.4|505
1588045800000|2020-04-28 03:50:00|10568.4|10564.4|10561.4|10557.4|10569.4|10565.4|10559.4|10555.4|735
1588046100000|2020-04-28 03:55:00|10562.4|10558.4|10562.4|10558.4|10566.4|10562.4|10559.4|10555.4|586
1588046400000|2020-04-28 04:00:00|10563.4|10559.4|10552.4|10548.4|10563.9|10559.9|10551.9|10547.9|935
1588046700000|2020-04-28 04:05:00|10551.4|10547.4|10537.4|10533.4|10551.4|10547.4|10535.4|10531.4|1857
1588047000000|2020-04-28 04:10:00|10536.4|10532.4|10532.4|10528.4|10536.4|10532.4|10526.9|10522.9|1849
1588047300000|2020-04-28 04:15:00|10531.9|10527.9|10538.4|10534.4|10538.4|10534.4|10522.9|10518.9|1402
1588047600000|2020-04-28 04:20:00|10539.4|10535.4|10539.4|10535.4|10540.9|10536.9|10529.9|10525.9|886
1588047900000|2020-04-28 04:25:00|10540.4|10536.4|10546.4|10542.4|10547.4|10543.4|10535.9|10531.9|691
1588048200000|2020-04-28 04:30:00|10545.9|10541.9|10551.4|10547.4|10551.4|10547.4|10544.4|10540.4|959
1588048500000|2020-04-28 04:35:00|10552.4|10548.4|10555.4|10551.4|10557.4|10553.4|10549.4|10545.4|817
1588048800000|2020-04-28 04:40:00|10556.4|10552.4|10556.4|10552.4|10559.4|10555.4|10553.4|10549.4|795
1588049100000|2020-04-28 04:45:00|10557.4|10553.4|10555.4|10551.4|10561.4|10557.4|10555.4|10551.4|566
1588049400000|2020-04-28 04:50:00|10555.9|10551.9|10555.4|10551.4|10558.4|10554.4|10553.4|10549.4|463
1588049700000|2020-04-28 04:55:00|10556.4|10552.4|10563.4|10559.4|10564.4|10560.4|10555.9|10551.9|865
1588050000000|2020-04-28 05:00:00|10563.9|10559.9|10566.4|10562.4|10570.9|10566.9|10557.4|10553.4|1355
1588050300000|2020-04-28 05:05:00|10567.4|10563.4|10571.4|10567.4|10571.4|10567.4|10565.4|10561.4|981
1588050600000|2020-04-28 05:10:00|10570.4|10566.4|10570.4|10566.4|10574.4|10570.4|10569.4|10565.4|1301
1588050900000|2020-04-28 05:15:00|10571.4|10567.4|10577.4|10573.4|10580.4|10576.4|10569.4|10565.4|1322
1588051200000|2020-04-28 05:20:00|10578.4|10574.4|10581.4|10577.4|10581.4|10577.4|10575.4|10571.4|943
1588051500000|2020-04-28 05:25:00|10580.9|10576.9|10584.4|10580.4|10589.4|10585.4|10573.4|10569.4|2361
1588051800000|2020-04-28 05:30:00|10583.4|10579.4|10583.4|10579.4|10585.9|10581.9|10576.4|10572.4|1673
1588052100000|2020-04-28 05:35:00|10582.9|10578.9|10584.9|10580.9|10588.4|10584.4|10581.4|10577.4|1071
1588052400000|2020-04-28 05:40:00|10584.4|10580.4|10582.4|10578.4|10584.9|10580.9|10580.9|10576.9|1405
1588052700000|2020-04-28 05:45:00|10581.9|10577.9|10581.9|10577.9|10581.9|10577.9|10581.9|10577.9|5
1588054500000|2020-04-28 06:15:00|10597.2|10583.2|10599.1|10585.1|10599.3|10585.3|10597.2|10583.2|0
1588054800000|2020-04-28 06:20:00|10599|10585|10597.4|10583.4|10599.3|10585.3|10596.7|10582.7|0
1588055100000|2020-04-28 06:25:00|10593.7|10579.7|10593.7|10579.7|10593.9|10579.9|10591.9|10577.9|0
1588055400000|2020-04-28 06:30:00|10593.6|10579.6|10585.6|10571.6|10593.6|10579.6|10585.5|10571.5|0
1588055700000|2020-04-28 06:35:00|10585.5|10571.5|10591|10577|10591|10577|10585.4|10571.4|0
1588056000000|2020-04-28 06:40:00|10591.1|10577.1|10595.5|10581.5|10597.6|10583.6|10590.4|10576.4|0
1588056300000|2020-04-28 06:45:00|10595.4|10581.4|10594.2|10580.2|10595.8|10581.8|10594.1|10580.1|0
1588056600000|2020-04-28 06:50:00|10594.3|10580.3|10590|10576|10595|10581|10589.2|10575.2|0
1588056900000|2020-04-28 06:55:00|10588.1|10574.1|10583.1|10569.1|10588.1|10574.1|10582.9|10568.9|0
1588057200000|2020-04-28 07:00:00|10583.7|10569.7|10579.9|10573.9|10584.2|10577.4|10573.4|10567.4|535
1588057500000|2020-04-28 07:05:00|10580.4|10574.4|10579.4|10573.4|10580.4|10574.4|10575.4|10569.4|169
1588057800000|2020-04-28 07:10:00|10580.4|10574.4|10580.9|10574.9|10583.4|10577.4|10579.9|10573.9|168
1588058100000|2020-04-28 07:15:00|10580.4|10574.4|10580.9|10574.9|10581.4|10575.4|10576.9|10570.9|204
1588058400000|2020-04-28 07:20:00|10580.4|10574.4|10595.4|10589.4|10595.4|10589.4|10580.4|10574.4|390
1588058700000|2020-04-28 07:25:00|10596.4|10590.4|10602.4|10596.4|10610.4|10604.4|10596.4|10590.4|643
1588059000000|2020-04-28 07:30:00|10603.4|10597.4|10602.4|10596.4|10605.9|10599.9|10601.4|10595.4|331
1588059300000|2020-04-28 07:35:00|10601.4|10595.4|10605.4|10599.4|10606.4|10600.4|10601.4|10595.4|188
1588059600000|2020-04-28 07:40:00|10606.4|10600.4|10620.4|10614.4|10621.4|10615.4|10606.4|10600.4|911
1588059900000|2020-04-28 07:45:00|10620.9|10614.9|10615.4|10609.4|10620.9|10614.9|10615.4|10609.4|317
1588060200000|2020-04-28 07:50:00|10615.9|10609.9|10625.9|10619.9|10626.4|10620.4|10615.4|10609.4|463
1588060500000|2020-04-28 07:55:00|10625.4|10619.4|10620.9|10614.9|10626.4|10620.4|10620.4|10614.4|276
1588060800000|2020-04-28 08:00:00|10620.4|10614.4|10617.4|10611.4|10622.4|10616.4|10616.4|10610.4|227
1588061100000|2020-04-28 08:05:00|10616.9|10610.9|10613.4|10607.4|10618.4|10612.4|10611.4|10605.4|301
1588061400000|2020-04-28 08:10:00|10612.4|10606.4|10620.4|10614.4|10622.9|10616.9|10612.4|10606.4|266
1588061700000|2020-04-28 08:15:00|10621.4|10615.4|10618.4|10612.4|10623.4|10617.4|10618.4|10612.4|173
1588062000000|2020-04-28 08:20:00|10618.9|10612.9|10624.9|10618.9|10625.4|10619.4|10617.4|10611.4|217
1588062300000|2020-04-28 08:25:00|10624.4|10618.4|10618.4|10612.4|10625.4|10619.4|10617.4|10611.4|148
1588062600000|2020-04-28 08:30:00|10619.4|10613.4|10620.4|10614.4|10621.4|10615.4|10617.4|10611.4|133
1588062900000|2020-04-28 08:35:00|10621.4|10615.4|10638.4|10632.4|10642.9|10636.9|10620.4|10614.4|830
1588063200000|2020-04-28 08:40:00|10639.4|10633.4|10643.4|10637.4|10645.4|10639.4|10637.4|10631.4|451
1588063500000|2020-04-28 08:45:00|10643.9|10637.9|10636.4|10630.4|10646.4|10640.4|10633.4|10627.4|341
1588063800000|2020-04-28 08:50:00|10635.4|10629.4|10638.4|10632.4|10640.9|10634.9|10635.4|10629.4|146
1588064100000|2020-04-28 08:55:00|10637.4|10631.4|10637.4|10631.4|10638.4|10632.4|10634.4|10628.4|158
1588064400000|2020-04-28 09:00:00|10638.4|10632.4|10643.4|10637.4|10645.4|10639.4|10637.9|10631.9|215
1588064700000|2020-04-28 09:05:00|10642.4|10636.4|10639.4|10633.4|10642.4|10636.4|10635.4|10629.4|181
1588065000000|2020-04-28 09:10:00|10639.9|10633.9|10642.4|10636.4|10642.9|10636.9|10639.4|10633.4|103
1588065300000|2020-04-28 09:15:00|10642.9|10636.9|10656.4|10650.4|10656.4|10650.4|10642.4|10636.4|750
1588065600000|2020-04-28 09:20:00|10657.4|10651.4|10658.9|10652.9|10662.4|10656.4|10654.4|10648.4|756
1588065900000|2020-04-28 09:25:00|10659.4|10653.4|10657.9|10651.9|10665.4|10659.4|10656.4|10650.4|562
1588066200000|2020-04-28 09:30:00|10658.4|10652.4|10658.4|10652.4|10662.4|10656.4|10657.4|10651.4|227
1588066500000|2020-04-28 09:35:00|10657.9|10651.9|10664.4|10658.4|10666.4|10660.4|10657.9|10651.9|347
1588066800000|2020-04-28 09:40:00|10665.4|10659.4|10662.4|10656.4|10668.9|10662.9|10661.4|10655.4|327
1588067100000|2020-04-28 09:45:00|10662.9|10656.9|10665.9|10659.9|10668.9|10662.9|10660.4|10654.4|255
1588067400000|2020-04-28 09:50:00|10665.4|10659.4|10670.4|10664.4|10673.4|10667.4|10664.9|10658.9|619
1588067700000|2020-04-28 09:55:00|10670.9|10664.9|10672.9|10666.9|10675.4|10669.4|10670.4|10664.4|337
1588068000000|2020-04-28 10:00:00|10673.4|10667.4|10667.4|10661.4|10676.4|10670.4|10666.4|10660.4|446
1588068300000|2020-04-28 10:05:00|10666.4|10660.4|10669.4|10663.4|10670.4|10664.4|10665.4|10659.4|197
1588068600000|2020-04-28 10:10:00|10668.4|10662.4|10667.4|10661.4|10670.4|10664.4|10667.4|10661.4|106
1588068900000|2020-04-28 10:15:00|10668.4|10662.4|10663.4|10657.4|10668.9|10662.9|10662.4|10656.4|222
1588069200000|2020-04-28 10:20:00|10662.4|10656.4|10665.4|10659.4|10666.4|10660.4|10662.4|10656.4|162
1588069500000|2020-04-28 10:25:00|10664.9|10658.9|10663.9|10657.9|10666.4|10660.4|10662.4|10656.4|94
1588069800000|2020-04-28 10:30:00|10663.4|10657.4|10667.4|10661.4|10668.4|10662.4|10663.4|10657.4|111
1588070100000|2020-04-28 10:35:00|10668.4|10662.4|10673.9|10667.9|10675.4|10669.4|10668.4|10662.4|228
1588070400000|2020-04-28 10:40:00|10674.4|10668.4|10671.9|10665.9|10679.4|10673.4|10670.4|10664.4|360
1588070700000|2020-04-28 10:45:00|10671.4|10665.4|10666.4|10660.4|10673.4|10667.4|10666.4|10660.4|162
1588071000000|2020-04-28 10:50:00|10666.9|10660.9|10665.4|10659.4|10667.4|10661.4|10664.4|10658.4|93
1588071300000|2020-04-28 10:55:00|10666.4|10660.4|10666.4|10660.4|10666.4|10660.4|10664.4|10658.4|101
1588071600000|2020-04-28 11:00:00|10666.9|10660.9|10665.4|10659.4|10666.9|10660.9|10662.4|10656.4|136
1588071900000|2020-04-28 11:05:00|10665.9|10659.9|10665.4|10659.4|10667.4|10661.4|10665.4|10659.4|82
1588072200000|2020-04-28 11:10:00|10666.4|10660.4|10670.4|10664.4|10671.4|10665.4|10666.4|10660.4|138
1588072500000|2020-04-28 11:15:00|10669.9|10663.9|10671.9|10665.9|10677.4|10671.4|10669.4|10663.4|214
1588072800000|2020-04-28 11:20:00|10672.4|10666.4|10670.4|10664.4|10673.4|10667.4|10669.4|10663.4|100
1588073100000|2020-04-28 11:25:00|10671.4|10665.4|10673.4|10667.4|10673.4|10667.4|10669.4|10663.4|89
1588073400000|2020-04-28 11:30:00|10673.9|10667.9|10669.4|10663.4|10674.9|10668.9|10667.4|10661.4|99
1588073700000|2020-04-28 11:35:00|10670.4|10664.4|10668.4|10662.4|10671.4|10665.4|10667.4|10661.4|127
1588074000000|2020-04-28 11:40:00|10668.9|10662.9|10657.4|10651.4|10669.4|10663.4|10657.4|10651.4|350
1588074300000|2020-04-28 11:45:00|10658.4|10652.4|10661.4|10655.4|10662.4|10656.4|10657.9|10651.9|225
1588074600000|2020-04-28 11:50:00|10661.9|10655.9|10666.9|10660.9|10668.4|10662.4|10661.4|10655.4|204
1588074900000|2020-04-28 11:55:00|10666.4|10660.4|10667.4|10661.4|10668.4|10662.4|10665.4|10659.4|102
1588075200000|2020-04-28 12:00:00|10669.4|10663.4|10662.4|10656.4|10669.9|10663.9|10661.4|10655.4|187
1588075500000|2020-04-28 12:05:00|10663.4|10657.4|10663.4|10657.4|10664.4|10658.4|10662.4|10656.4|54
1588075800000|2020-04-28 12:10:00|10664.4|10658.4|10667.9|10661.9|10669.4|10663.4|10663.9|10657.9|97
1588076100000|2020-04-28 12:15:00|10668.4|10662.4|10669.4|10663.4|10671.4|10665.4|10666.4|10660.4|172
1588076400000|2020-04-28 12:20:00|10670.4|10664.4|10672.4|10666.4|10674.9|10668.9|10669.4|10663.4|192
1588076700000|2020-04-28 12:25:00|10673.4|10667.4|10672.4|10666.4|10675.4|10669.4|10669.9|10663.9|145
1588077000000|2020-04-28 12:30:00|10673.4|10667.4|10673.9|10667.9|10675.4|10669.4|10672.4|10666.4|127
1588077300000|2020-04-28 12:35:00|10674.4|10668.4|10675.4|10669.4|10678.4|10672.4|10672.4|10666.4|307
1588077600000|2020-04-28 12:40:00|10674.9|10668.9|10675.9|10669.9|10678.4|10672.4|10673.9|10667.9|152
1588077900000|2020-04-28 12:45:00|10676.4|10670.4|10676.4|10670.4|10677.4|10671.4|10675.4|10669.4|97
1588078200000|2020-04-28 12:50:00|10677.4|10671.4|10680.4|10674.4|10681.4|10675.4|10676.4|10670.4|275
1588078500000|2020-04-28 12:55:00|10681.4|10675.4|10682.4|10676.4|10684.4|10678.4|10680.4|10674.4|269
1588078800000|2020-04-28 13:00:00|10682.9|10676.9|10679.4|10673.4|10683.4|10677.4|10679.4|10673.4|140
1588079100000|2020-04-28 13:05:00|10678.4|10672.4|10679.4|10673.4|10680.4|10674.4|10675.4|10669.4|221
1588079400000|2020-04-28 13:10:00|10680.4|10674.4|10677.4|10671.4|10680.4|10674.4|10677.4|10671.4|115
1588079700000|2020-04-28 13:15:00|10676.4|10670.4|10675.4|10669.4|10677.4|10671.4|10674.4|10668.4|228
1588080000000|2020-04-28 13:20:00|10674.9|10668.9|10671.4|10665.4|10675.4|10669.4|10668.4|10662.4|313
1588080300000|2020-04-28 13:25:00|10670.9|10664.9|10671.4|10665.4|10672.4|10666.4|10669.4|10663.4|151
1588080600000|2020-04-28 13:30:00|10670.9|10664.9|10670.4|10664.4|10674.4|10668.4|10665.4|10659.4|597
1588080900000|2020-04-28 13:35:00|10670.9|10664.9|10668.9|10662.9|10672.4|10666.4|10667.4|10661.4|347
1588081200000|2020-04-28 13:40:00|10669.4|10663.4|10668.4|10662.4|10671.4|10665.4|10662.4|10656.4|427
1588081500000|2020-04-28 13:45:00|10667.4|10661.4|10664.4|10658.4|10673.4|10667.4|10664.4|10658.4|370
1588081800000|2020-04-28 13:50:00|10665.4|10659.4|10670.4|10664.4|10670.9|10664.9|10664.4|10658.4|304
1588082100000|2020-04-28 13:55:00|10669.9|10663.9|10648.4|10642.4|10670.4|10664.4|10647.9|10641.9|858
1588082400000|2020-04-28 14:00:00|10648.9|10642.9|10659.9|10653.9|10659.9|10653.9|10643.4|10637.4|1042
1588082700000|2020-04-28 14:05:00|10660.4|10654.4|10666.9|10660.9|10667.4|10661.4|10659.9|10653.9|579
1588083000000|2020-04-28 14:10:00|10667.4|10661.4|10666.4|10660.4|10670.4|10664.4|10664.4|10658.4|396
1588083300000|2020-04-28 14:15:00|10665.4|10659.4|10659.4|10653.4|10669.4|10663.4|10657.9|10651.9|389
1588083600000|2020-04-28 14:20:00|10658.9|10652.9|10651.4|10645.4|10659.4|10653.4|10647.4|10641.4|717
1588083900000|2020-04-28 14:25:00|10650.9|10644.9|10658.4|10652.4|10660.4|10654.4|10649.4|10643.4|515
1588084200000|2020-04-28 14:30:00|10658.9|10652.9|10651.9|10645.9|10658.9|10652.9|10648.4|10642.4|387
1588084500000|2020-04-28 14:35:00|10652.4|10646.4|10654.4|10648.4|10662.4|10656.4|10652.4|10646.4|332
1588084800000|2020-04-28 14:40:00|10654.9|10648.9|10635.4|10629.4|10654.9|10648.9|10633.4|10627.4|863
1588085100000|2020-04-28 14:45:00|10634.9|10628.9|10641.4|10635.4|10641.4|10635.4|10633.4|10627.4|719
1588085400000|2020-04-28 14:50:00|10640.4|10634.4|10628.9|10622.9|10642.4|10636.4|10627.4|10621.4|670
1588085700000|2020-04-28 14:55:00|10628.4|10622.4|10612.4|10606.4|10628.9|10622.9|10609.4|10603.4|1606
1588086000000|2020-04-28 15:00:00|10612.9|10606.9|10619.4|10613.4|10621.4|10615.4|10603.9|10597.9|1189
1588086300000|2020-04-28 15:05:00|10618.9|10612.9|10626.4|10620.4|10629.4|10623.4|10616.4|10610.4|664
1588086600000|2020-04-28 15:10:00|10627.4|10621.4|10630.4|10624.4|10631.4|10625.4|10623.4|10617.4|454
1588086900000|2020-04-28 15:15:00|10629.4|10623.4|10623.4|10617.4|10631.4|10625.4|10613.4|10607.4|614
1588087200000|2020-04-28 15:20:00|10624.4|10618.4|10630.4|10624.4|10632.4|10626.4|10619.4|10613.4|324
1588087500000|2020-04-28 15:25:00|10631.4|10625.4|10634.4|10628.4|10641.4|10635.4|10629.9|10623.9|562
1588087800000|2020-04-28 15:30:00|10633.9|10627.9|10641.4|10635.4|10644.4|10638.4|10633.4|10627.4|500
1588088100000|2020-04-28 15:35:00|10642.4|10636.4|10637.4|10631.4|10644.4|10638.4|10634.4|10628.4|359
1588088400000|2020-04-28 15:40:00|10636.4|10630.4|10639.4|10633.4|10641.4|10635.4|10635.4|10629.4|209
1588088700000|2020-04-28 15:45:00|10640.4|10634.4|10638.4|10632.4|10645.4|10639.4|10637.9|10631.9|342
1588089000000|2020-04-28 15:50:00|10638.9|10632.9|10632.4|10626.4|10639.4|10633.4|10626.4|10620.4|500
1588089300000|2020-04-28 15:55:00|10633.4|10627.4|10633.4|10627.4|10636.4|10630.4|10630.4|10624.4|261
1588089600000|2020-04-28 16:00:00|10634.4|10628.4|10629.9|10623.9|10635.4|10629.4|10624.4|10618.4|265
1588089900000|2020-04-28 16:05:00|10629.4|10623.4|10638.4|10632.4|10638.4|10632.4|10629.4|10623.4|198
1588090200000|2020-04-28 16:10:00|10639.4|10633.4|10641.4|10635.4|10647.4|10641.4|10638.4|10632.4|331
1588090500000|2020-04-28 16:15:00|10640.4|10634.4|10627.9|10621.9|10640.4|10634.4|10624.4|10618.4|488
1588090800000|2020-04-28 16:20:00|10627.4|10621.4|10631.4|10625.4|10633.4|10627.4|10626.9|10620.9|242
1588091100000|2020-04-28 16:25:00|10632.4|10626.4|10635.4|10629.4|10636.4|10630.4|10630.4|10624.4|155
1588091400000|2020-04-28 16:30:00|10634.4|10628.4|10638.4|10632.4|10638.4|10632.4|10632.4|10626.4|129
1588091700000|2020-04-28 16:35:00|10637.9|10631.9|10634.4|10628.4|10639.4|10633.4|10632.9|10626.9|146
1588092000000|2020-04-28 16:40:00|10634.9|10628.9|10636.9|10630.9|10638.4|10632.4|10633.4|10627.4|66
1588092300000|2020-04-28 16:45:00|10637.4|10631.4|10637.9|10631.9|10638.9|10632.9|10631.4|10625.4|102
1588092600000|2020-04-28 16:50:00|10637.4|10631.4|10634.9|10628.9|10641.4|10635.4|10634.9|10628.9|108
1588092900000|2020-04-28 16:55:00|10634.4|10628.4|10639.9|10633.9|10643.4|10637.4|10634.4|10628.4|159
1588093200000|2020-04-28 17:00:00|10640.4|10634.4|10644.4|10638.4|10645.4|10639.4|10639.4|10633.4|92
1588093500000|2020-04-28 17:05:00|10643.4|10637.4|10643.9|10637.9|10645.9|10639.9|10641.9|10635.9|92
1588093800000|2020-04-28 17:10:00|10644.4|10638.4|10636.9|10630.9|10644.4|10638.4|10635.4|10629.4|77
1588094100000|2020-04-28 17:15:00|10637.4|10631.4|10634.4|10628.4|10638.4|10632.4|10633.4|10627.4|81
1588094400000|2020-04-28 17:20:00|10634.9|10628.9|10641.4|10635.4|10642.4|10636.4|10634.9|10628.9|63
1588094700000|2020-04-28 17:25:00|10642.4|10636.4|10642.9|10636.9|10646.4|10640.4|10639.9|10633.9|112
1588095000000|2020-04-28 17:30:00|10643.4|10637.4|10641.4|10635.4|10645.4|10639.4|10641.4|10635.4|58
1588095300000|2020-04-28 17:35:00|10641.9|10635.9|10638.4|10632.4|10642.4|10636.4|10637.4|10631.4|63
1588095600000|2020-04-28 17:40:00|10637.4|10631.4|10652.4|10646.4|10653.4|10647.4|10637.4|10631.4|191
1588095900000|2020-04-28 17:45:00|10652.9|10646.9|10652.4|10646.4|10655.4|10649.4|10650.4|10644.4|149
1588096200000|2020-04-28 17:50:00|10651.4|10645.4|10651.4|10645.4|10654.4|10648.4|10650.4|10644.4|79
1588096500000|2020-04-28 17:55:00|10650.9|10644.9|10644.4|10638.4|10651.9|10645.9|10641.9|10635.9|133
1588096800000|2020-04-28 18:00:00|10643.9|10637.9|10650.4|10644.4|10652.4|10646.4|10643.9|10637.9|57
1588097100000|2020-04-28 18:05:00|10649.9|10643.9|10649.4|10643.4|10650.4|10644.4|10645.4|10639.4|29
1588097400000|2020-04-28 18:10:00|10650.4|10644.4|10652.4|10646.4|10654.4|10648.4|10649.9|10643.9|51
1588097700000|2020-04-28 18:15:00|10652.9|10646.9|10651.4|10645.4|10653.4|10647.4|10649.9|10643.9|64
1588098000000|2020-04-28 18:20:00|10651.9|10645.9|10650.9|10644.9|10652.9|10646.9|10649.4|10643.4|32
1588098300000|2020-04-28 18:25:00|10651.9|10645.9|10652.9|10646.9|10656.9|10650.9|10650.4|10644.4|104
1588098600000|2020-04-28 18:30:00|10653.4|10647.4|10653.4|10647.4|10656.4|10650.4|10652.4|10646.4|35
1588098900000|2020-04-28 18:35:00|10652.9|10646.9|10644.4|10638.4|10653.4|10647.4|10644.4|10638.4|124
1588099200000|2020-04-28 18:40:00|10643.4|10637.4|10642.9|10636.9|10649.4|10643.4|10642.4|10636.4|56
1588099500000|2020-04-28 18:45:00|10641.9|10635.9|10643.9|10637.9|10644.4|10638.4|10639.4|10633.4|115
1588099800000|2020-04-28 18:50:00|10643.4|10637.4|10636.4|10630.4|10648.4|10642.4|10636.4|10630.4|78
1588100100000|2020-04-28 18:55:00|10636.9|10630.9|10635.9|10629.9|10638.9|10632.9|10632.4|10626.4|91
1588100400000|2020-04-28 19:00:00|10634.9|10628.9|10637.9|10631.9|10639.4|10633.4|10631.4|10625.4|77
1588100700000|2020-04-28 19:05:00|10638.4|10632.4|10638.9|10632.9|10641.4|10635.4|10634.4|10628.4|90
1588101000000|2020-04-28 19:10:00|10638.4|10632.4|10639.9|10633.9|10643.4|10637.4|10636.4|10630.4|85
1588101300000|2020-04-28 19:15:00|10639.4|10633.4|10641.4|10635.4|10643.4|10637.4|10638.4|10632.4|30
1588101600000|2020-04-28 19:20:00|10641.9|10635.9|10635.4|10629.4|10649.4|10643.4|10631.4|10625.4|125
1588101900000|2020-04-28 19:25:00|10637.4|10631.4|10639.4|10633.4|10640.4|10634.4|10636.4|10630.4|35
1588102200000|2020-04-28 19:30:00|10638.9|10632.9|10637.4|10631.4|10644.4|10638.4|10637.4|10631.4|52
1588102500000|2020-04-28 19:35:00|10636.9|10630.9|10637.4|10631.4|10638.4|10632.4|10633.4|10627.4|46
1588102800000|2020-04-28 19:40:00|10637.9|10631.9|10632.9|10626.9|10638.4|10632.4|10632.4|10626.4|36
1588103100000|2020-04-28 19:45:00|10632.4|10626.4|10620.4|10614.4|10633.4|10627.4|10620.4|10614.4|255
1588103400000|2020-04-28 19:50:00|10617.9|10611.9|10616.4|10610.4|10623.4|10617.4|10614.4|10608.4|251
1588103700000|2020-04-28 19:55:00|10615.9|10609.9|10613.4|10607.4|10621.4|10615.4|10613.4|10607.4|161
1588104000000|2020-04-28 20:00:00|10613.9|10607.9|10620.9|10614.9|10621.4|10615.4|10607.4|10601.4|256
1588104300000|2020-04-28 20:05:00|10619.4|10613.4|10621.4|10615.4|10626.4|10620.4|10617.9|10611.9|72
1588104600000|2020-04-28 20:10:00|10621.9|10615.9|10620.4|10614.4|10623.9|10617.9|10619.4|10613.4|37
1588104900000|2020-04-28 20:15:00|10620.9|10614.9|10617.4|10611.4|10621.4|10615.4|10617.4|10611.4|21
1588105200000|2020-04-28 20:20:00|10616.9|10610.9|10619.9|10613.9|10620.4|10614.4|10614.4|10608.4|59
1588105500000|2020-04-28 20:25:00|10620.4|10614.4|10617.9|10611.9|10620.4|10614.4|10612.9|10606.9|88
1588105800000|2020-04-28 20:30:00|10617.4|10611.4|10613.4|10607.4|10617.4|10611.4|10611.4|10605.4|49
1588106100000|2020-04-28 20:35:00|10613.9|10607.9|10611.9|10605.9|10615.9|10609.9|10608.9|10602.9|70
1588106400000|2020-04-28 20:40:00|10612.4|10606.4|10609.4|10603.4|10614.4|10608.4|10609.4|10603.4|32
1588106700000|2020-04-28 20:45:00|10611.9|10605.9|10607.4|10601.4|10612.4|10606.4|10606.4|10600.4|121
1588107000000|2020-04-28 20:50:00|10607.9|10601.9|10598.4|10592.4|10607.9|10601.9|10597.4|10591.4|415
1588107300000|2020-04-28 20:55:00|10597.4|10591.4|10603.8|10597.8|10604.3|10598.3|10597.4|10591.4|130
1588107600000|2020-04-28 21:00:00|10606.2|10592.2|10608.2|10594.2|10608.2|10594.2|10605.6|10591.6|0
1588107900000|2020-04-28 21:05:00|10608.3|10594.3|10608.8|10594.8|10608.8|10594.8|10606.3|10592.3|0
1588108200000|2020-04-28 21:10:00|10609.1|10595.1|10612.5|10598.5|10612.7|10598.7|10609|10595|0
1588108500000|2020-04-28 21:15:00|10612.2|10598.2|10611.3|10597.3|10613.4|10599.4|10610.6|10596.6|0
1588108800000|2020-04-28 21:20:00|10612.3|10598.3|10613|10599|10614.1|10600.1|10612.3|10598.3|0
1588109100000|2020-04-28 21:25:00|10613.2|10599.2|10612.2|10598.2|10613.4|10599.4|10612.1|10598.1|0
1588109400000|2020-04-28 21:30:00|10612.8|10598.8|10613.1|10599.1|10613.5|10599.5|10612.4|10598.4|0
1588109700000|2020-04-28 21:35:00|10613.8|10599.8|10615.1|10601.1|10615.2|10601.2|10613|10599|0
1588110000000|2020-04-28 21:40:00|10615.6|10601.6|10619.5|10605.5|10620|10606|10615.6|10601.6|0
1588110300000|2020-04-28 21:45:00|10620|10606|10619.5|10605.5|10620.2|10606.2|10618.5|10604.5|0
1588110600000|2020-04-28 21:50:00|10620|10606|10621.7|10607.7|10621.8|10607.8|10618.9|10604.9|0
1588110900000|2020-04-28 21:55:00|10621.8|10607.8|10623.1|10609.1|10623.1|10609.1|10620.3|10606.3|0
1588111200000|2020-04-28 22:00:00|10632.7|10618.7|10621.1|10607.1|10636.6|10622.6|10613.9|10599.9|0
1588111500000|2020-04-28 22:05:00|10621.4|10607.4|10625|10611|10627.2|10613.2|10619.5|10605.5|0
1588111800000|2020-04-28 22:10:00|10624.7|10610.7|10626.6|10612.6|10631.1|10617.1|10624.3|10610.3|0
1588112100000|2020-04-28 22:15:00|10626.3|10612.3|10618.5|10604.5|10627.9|10613.9|10616.5|10602.5|0
1588112400000|2020-04-28 22:20:00|10617.8|10603.8|10621.4|10607.4|10625.9|10611.9|10614.6|10600.6|0
1588112700000|2020-04-28 22:25:00|10622.4|10608.4|10626.9|10612.9|10630.2|10616.2|10621.7|10607.7|0
1588113000000|2020-04-28 22:30:00|10626.6|10612.6|10616.2|10602.2|10627.9|10613.9|10615.2|10601.2|0
1588113300000|2020-04-28 22:35:00|10615.9|10601.9|10614.3|10600.3|10619.5|10605.5|10612.3|10598.3|0
1588113600000|2020-04-28 22:40:00|10613.6|10599.6|10608.1|10594.1|10614.3|10600.3|10606.8|10592.8|0
1588113900000|2020-04-28 22:45:00|10608.4|10594.4|10614.6|10600.6|10614.9|10600.9|10608.4|10594.4|0
1588114200000|2020-04-28 22:50:00|10614.3|10600.3|10614.3|10600.3|10614.9|10600.9|10611.3|10597.3|0
1588114500000|2020-04-28 22:55:00|10614.6|10600.6|10615.6|10601.6|10618.2|10604.2|10613.6|10599.6|0
1588114800000|2020-04-28 23:00:00|10615.9|10601.9|10609.7|10595.7|10616.2|10602.2|10607.8|10593.8|0
1588115100000|2020-04-28 23:05:00|10610|10596|10614.6|10600.6|10617.5|10603.5|10606.5|10592.5|0
1588115400000|2020-04-28 23:10:00|10614.9|10600.9|10615.6|10601.6|10616.9|10602.9|10613.6|10599.6|0
1588115700000|2020-04-28 23:15:00|10616.2|10602.2|10616.5|10602.5|10618.8|10604.8|10615.2|10601.2|0
1588116000000|2020-04-28 23:20:00|10616.9|10602.9|10622.1|10608.1|10622.7|10608.7|10612.3|10598.3|0
1588116300000|2020-04-28 23:25:00|10622.7|10608.7|10630.5|10616.5|10633.7|10619.7|10620.8|10606.8|0
1588116600000|2020-04-28 23:30:00|10630.8|10616.8|10631.4|10617.4|10632.4|10618.4|10630.5|10616.5|0
1588116900000|2020-04-28 23:35:00|10631.1|10617.1|10635.3|10621.3|10642.5|10628.5|10631.1|10617.1|0
1588117200000|2020-04-28 23:40:00|10636|10622|10637.6|10623.6|10645.4|10631.4|10634|10620|0
1588117500000|2020-04-28 23:45:00|10638.3|10624.3|10638.1|10624.1|10640.4|10626.4|10633.9|10619.9|0
1588117800000|2020-04-28 23:50:00|10637.5|10623.5|10634.9|10620.9|10639.7|10625.7|10633.6|10619.6|0
1588118100000|2020-04-28 23:55:00|10634.5|10620.5|10633.6|10619.6|10636.5|10622.5|10630|10616|0
1588118400000|2020-04-29 00:00:00|10633.2|10619.2|10644.6|10630.6|10648.1|10634.1|10631.6|10617.6|0
1588118700000|2020-04-29 00:05:00|10644.3|10630.3|10645.1|10631.1|10651.3|10637.3|10641.9|10627.9|0
1588119000000|2020-04-29 00:10:00|10644.8|10630.8|10648.5|10634.5|10649.5|10635.5|10644.6|10630.6|0
1588119300000|2020-04-29 00:15:00|10649.8|10635.8|10667.8|10653.8|10669.4|10655.4|10641.4|10627.4|0
1588119600000|2020-04-29 00:20:00|10668.7|10654.7|10668.8|10654.8|10671.6|10657.6|10663.1|10649.1|0
1588119900000|2020-04-29 00:25:00|10668.6|10654.6|10647.9|10633.9|10668.6|10654.6|10647.9|10633.9|0
1588120200000|2020-04-29 00:30:00|10648|10634|10646.9|10632.9|10651.3|10637.3|10643.8|10629.8|0
1588120500000|2020-04-29 00:35:00|10646.6|10632.6|10642.9|10628.9|10648|10634|10640|10626|0
1588120800000|2020-04-29 00:40:00|10642.5|10628.5|10637.2|10623.2|10642.5|10628.5|10636.6|10622.6|0
1588121100000|2020-04-29 00:45:00|10653.8|10649.8|10647.8|10643.8|10663.8|10659.8|10643.8|10639.8|3460
1588121400000|2020-04-29 00:50:00|10649.8|10645.8|10661.3|10657.3|10667.8|10663.8|10648.3|10644.3|2272
1588121700000|2020-04-29 00:55:00|10662.3|10658.3|10650.8|10646.8|10668.8|10664.8|10649.8|10645.8|1908
1588122000000|2020-04-29 01:00:00|10649.8|10645.8|10671.8|10667.8|10673.8|10669.8|10632.3|10628.3|7124
1588122300000|2020-04-29 01:05:00|10674.8|10670.8|10669.8|10665.8|10679.8|10675.8|10651.8|10647.8|4129
1588122600000|2020-04-29 01:10:00|10670.3|10666.3|10704.8|10700.8|10705.8|10701.8|10666.8|10662.8|5672
1588122900000|2020-04-29 01:15:00|10705.3|10701.3|10689.3|10685.3|10711.8|10707.8|10687.3|10683.3|4303
1588123200000|2020-04-29 01:20:00|10689.8|10685.8|10727.3|10723.3|10727.8|10723.8|10687.8|10683.8|5112
1588123500000|2020-04-29 01:25:00|10727.8|10723.8|10726.3|10722.3|10738.8|10734.8|10722.8|10718.8|4464
1588123800000|2020-04-29 01:30:00|10725.8|10721.8|10731.8|10727.8|10746.8|10742.8|10716.8|10712.8|4462
1588124100000|2020-04-29 01:35:00|10733.3|10729.3|10751.3|10747.3|10754.8|10750.8|10727.8|10723.8|3657
1588124400000|2020-04-29 01:40:00|10752.8|10748.8|10752.3|10748.3|10757.8|10753.8|10744.8|10740.8|2798
1588124700000|2020-04-29 01:45:00|10753.8|10749.8|10743.8|10739.8|10759.3|10755.3|10740.8|10736.8|2538
1588125000000|2020-04-29 01:50:00|10743.3|10739.3|10739.8|10735.8|10748.8|10744.8|10730.8|10726.8|2186
1588125300000|2020-04-29 01:55:00|10741.8|10737.8|10708.3|10704.3|10742.8|10738.8|10705.3|10701.3|3720
1588125600000|2020-04-29 02:00:00|10707.8|10703.8|10729.8|10725.8|10732.8|10728.8|10704.8|10700.8|2674
1588125900000|2020-04-29 02:05:00|10729.3|10725.3|10723.8|10719.8|10739.8|10735.8|10723.8|10719.8|1550
1588126200000|2020-04-29 02:10:00|10723.3|10719.3|10731.3|10727.3|10738.3|10734.3|10723.3|10719.3|1093
1588126500000|2020-04-29 02:15:00|10731.8|10727.8|10739.8|10735.8|10743.3|10739.3|10714.3|10710.3|2300
1588126800000|2020-04-29 02:20:00|10740.8|10736.8|10743.3|10739.3|10748.8|10744.8|10739.8|10735.8|1348
1588127100000|2020-04-29 02:25:00|10743.8|10739.8|10751.8|10747.8|10751.8|10747.8|10741.8|10737.8|841
1588127400000|2020-04-29 02:30:00|10751.3|10747.3|10742.8|10738.8|10751.8|10747.8|10729.8|10725.8|1702
1588127700000|2020-04-29 02:35:00|10743.3|10739.3|10735.3|10731.3|10743.8|10739.8|10724.8|10720.8|1640
1588128000000|2020-04-29 02:40:00|10734.8|10730.8|10729.8|10725.8|10735.3|10731.3|10719.8|10715.8|1594
1588128300000|2020-04-29 02:45:00|10730.3|10726.3|10721.8|10717.8|10731.3|10727.3|10721.8|10717.8|980
1588128600000|2020-04-29 02:50:00|10720.8|10716.8|10735.8|10731.8|10735.8|10731.8|10718.8|10714.8|1078
1588128900000|2020-04-29 02:55:00|10735.3|10731.3|10747.8|10743.8|10749.8|10745.8|10735.3|10731.3|1559
1588129200000|2020-04-29 03:00:00|10748.3|10744.3|10744.3|10740.3|10748.8|10744.8|10741.3|10737.3|718
1588129500000|2020-04-29 03:05:00|10743.8|10739.8|10738.3|10734.3|10745.8|10741.8|10732.8|10728.8|891
1588129800000|2020-04-29 03:10:00|10737.8|10733.8|10732.8|10728.8|10741.8|10737.8|10731.8|10727.8|672
1588130100000|2020-04-29 03:15:00|10732.3|10728.3|10737.8|10733.8|10739.8|10735.8|10727.8|10723.8|859
1588130400000|2020-04-29 03:20:00|10736.8|10732.8|10743.8|10739.8|10743.8|10739.8|10733.3|10729.3|582
1588130700000|2020-04-29 03:25:00|10744.3|10740.3|10745.3|10741.3|10745.8|10741.8|10738.8|10734.8|590
1588131000000|2020-04-29 03:30:00|10744.8|10740.8|10762.8|10758.8|10764.8|10760.8|10743.8|10739.8|3063
1588131300000|2020-04-29 03:35:00|10763.3|10759.3|10752.8|10748.8|10764.8|10760.8|10750.8|10746.8|1060
1588131600000|2020-04-29 03:40:00|10751.8|10747.8|10755.8|10751.8|10756.3|10752.3|10744.8|10740.8|921
1588131900000|2020-04-29 03:45:00|10754.8|10750.8|10759.8|10755.8|10759.8|10755.8|10753.8|10749.8|576
1588132200000|2020-04-29 03:50:00|10760.8|10756.8|10765.8|10761.8|10766.8|10762.8|10755.8|10751.8|1102
1588132500000|2020-04-29 03:55:00|10765.3|10761.3|10757.8|10753.8|10767.8|10763.8|10757.3|10753.3|877
1588132800000|2020-04-29 04:00:00|10758.8|10754.8|10767.8|10763.8|10767.8|10763.8|10758.3|10754.3|803
1588133100000|2020-04-29 04:05:00|10768.8|10764.8|10766.8|10762.8|10769.8|10765.8|10766.8|10762.8|679
1588133400000|2020-04-29 04:10:00|10766.3|10762.3|10762.8|10758.8|10766.8|10762.8|10759.8|10755.8|656
1588133700000|2020-04-29 04:15:00|10762.3|10758.3|10760.8|10756.8|10769.8|10765.8|10758.8|10754.8|583
1588134000000|2020-04-29 04:20:00|10759.8|10755.8|10752.8|10748.8|10761.8|10757.8|10752.8|10748.8|649
1588134300000|2020-04-29 04:25:00|10751.8|10747.8|10747.8|10743.8|10753.8|10749.8|10743.8|10739.8|1238
1588134600000|2020-04-29 04:30:00|10747.3|10743.3|10740.8|10736.8|10748.8|10744.8|10736.8|10732.8|1151
1588134900000|2020-04-29 04:35:00|10741.8|10737.8|10746.8|10742.8|10748.8|10744.8|10736.8|10732.8|958
1588135200000|2020-04-29 04:40:00|10747.3|10743.3|10747.8|10743.8|10750.8|10746.8|10743.8|10739.8|654
1588135500000|2020-04-29 04:45:00|10746.3|10742.3|10753.8|10749.8|10754.8|10750.8|10745.8|10741.8|517
1588135800000|2020-04-29 04:50:00|10752.8|10748.8|10755.8|10751.8|10756.3|10752.3|10746.8|10742.8|704
1588136100000|2020-04-29 04:55:00|10755.3|10751.3|10753.8|10749.8|10757.8|10753.8|10751.3|10747.3|809
1588136400000|2020-04-29 05:00:00|10752.8|10748.8|10741.3|10737.3|10753.3|10749.3|10734.8|10730.8|1903
1588136700000|2020-04-29 05:05:00|10740.8|10736.8|10735.8|10731.8|10741.8|10737.8|10731.8|10727.8|1116
1588137000000|2020-04-29 05:10:00|10735.3|10731.3|10739.8|10735.8|10741.8|10737.8|10733.8|10729.8|942
1588137300000|2020-04-29 05:15:00|10738.8|10734.8|10736.8|10732.8|10740.8|10736.8|10733.8|10729.8|680
1588137600000|2020-04-29 05:20:00|10737.3|10733.3|10739.8|10735.8|10741.3|10737.3|10729.3|10725.3|1169
1588137900000|2020-04-29 05:25:00|10739.3|10735.3|10731.8|10727.8|10743.8|10739.8|10728.8|10724.8|2333
1588138200000|2020-04-29 05:30:00|10732.3|10728.3|10724.8|10720.8|10736.8|10732.8|10724.8|10720.8|2675
1588138500000|2020-04-29 05:35:00|10723.8|10719.8|10704.3|10700.3|10724.8|10720.8|10703.8|10699.8|2927
1588138800000|2020-04-29 05:40:00|10703.8|10699.8|10708.3|10704.3|10714.8|10710.8|10701.8|10697.8|3073
1588139100000|2020-04-29 05:45:00|10715.1|10701.1|10716|10702|10719.1|10705.1|10710.7|10696.7|23
1588139400000|2020-04-29 05:50:00|10716.3|10702.3|10713.2|10699.2|10716.6|10702.6|10708.7|10694.7|0
1588139700000|2020-04-29 05:55:00|10713.3|10699.3|10723.2|10709.2|10724.2|10710.2|10713.2|10699.2|0
1588140000000|2020-04-29 06:00:00|10723.4|10709.4|10714.1|10700.1|10731.3|10717.3|10714.1|10700.1|0
1588140300000|2020-04-29 06:05:00|10716|10702|10710.9|10696.9|10716.3|10702.3|10708.4|10694.4|0
1588140600000|2020-04-29 06:10:00|10711.2|10697.2|10701.5|10687.5|10714.1|10700.1|10695.2|10681.2|0
1588140900000|2020-04-29 06:15:00|10701.2|10687.2|10699.8|10685.8|10701.2|10687.2|10690|10676|0
1588141200000|2020-04-29 06:20:00|10699.2|10685.2|10695.5|10681.5|10704.8|10690.8|10694.9|10680.9|0
1588141500000|2020-04-29 06:25:00|10695.6|10681.6|10698.6|10684.6|10702.4|10688.4|10695.6|10681.6|0
1588141800000|2020-04-29 06:30:00|10698.5|10684.5|10707.3|10693.3|10709.8|10695.8|10698.5|10684.5|0
1588142100000|2020-04-29 06:35:00|10707.4|10693.4|10706|10692|10710.2|10696.2|10705.7|10691.7|0
1588142400000|2020-04-29 06:40:00|10706.1|10692.1|10699.4|10685.4|10707.5|10693.5|10699.2|10685.2|0
1588142700000|2020-04-29 06:45:00|10699.3|10685.3|10704.7|10690.7|10704.9|10690.9|10699.3|10685.3|0
1588143000000|2020-04-29 06:50:00|10704.8|10690.8|10707.4|10693.4|10710.1|10696.1|10704.7|10690.7|0
1588143300000|2020-04-29 06:55:00|10706.8|10692.8|10705.7|10691.7|10707.3|10693.3|10703.2|10689.2|0
1588143600000|2020-04-29 07:00:00|10703.8|10689.8|10714.8|10708.8|10715.8|10709.8|10699.8|10689.8|1182
1588143900000|2020-04-29 07:05:00|10714.3|10708.3|10722.8|10716.8|10724.8|10718.8|10713.8|10707.8|634
1588144200000|2020-04-29 07:10:00|10721.8|10715.8|10723.8|10717.8|10728.8|10722.8|10720.8|10714.8|490
1588144500000|2020-04-29 07:15:00|10724.8|10718.8|10720.3|10714.3|10724.8|10718.8|10715.8|10709.8|495
1588144800000|2020-04-29 07:20:00|10719.8|10713.8|10712.8|10706.8|10719.8|10713.8|10712.3|10706.3|433
1588145100000|2020-04-29 07:25:00|10711.8|10705.8|10714.8|10708.8|10718.3|10712.3|10711.8|10705.8|267
1588145400000|2020-04-29 07:30:00|10715.8|10709.8|10709.8|10703.8|10718.8|10712.8|10709.8|10703.8|239
1588145700000|2020-04-29 07:35:00|10710.8|10704.8|10715.8|10709.8|10718.8|10712.8|10709.8|10703.8|232
1588146000000|2020-04-29 07:40:00|10714.8|10708.8|10719.3|10713.3|10720.8|10714.8|10714.8|10708.8|186
1588146300000|2020-04-29 07:45:00|10718.8|10712.8|10724.8|10718.8|10725.8|10719.8|10717.8|10711.8|277
1588146600000|2020-04-29 07:50:00|10725.3|10719.3|10726.8|10720.8|10728.8|10722.8|10722.8|10716.8|387
1588146900000|2020-04-29 07:55:00|10725.8|10719.8|10730.8|10724.8|10731.8|10725.8|10725.8|10719.8|396
1588147200000|2020-04-29 08:00:00|10729.8|10723.8|10725.8|10719.8|10729.8|10723.8|10723.8|10717.8|201
1588147500000|2020-04-29 08:05:00|10724.8|10718.8|10723.3|10717.3|10725.8|10719.8|10720.8|10714.8|153
1588147800000|2020-04-29 08:10:00|10722.8|10716.8|10720.8|10714.8|10723.8|10717.8|10718.8|10712.8|169
1588148100000|2020-04-29 08:15:00|10721.8|10715.8|10724.8|10718.8|10727.8|10721.8|10721.3|10715.3|151
1588148400000|2020-04-29 08:20:00|10724.3|10718.3|10722.8|10716.8|10725.8|10719.8|10722.8|10716.8|70
1588148700000|2020-04-29 08:25:00|10721.8|10715.8|10722.3|10716.3|10722.8|10716.8|10718.3|10712.3|182
1588149000000|2020-04-29 08:30:00|10721.8|10715.8|10725.8|10719.8|10727.8|10721.8|10720.8|10714.8|112
1588149300000|2020-04-29 08:35:00|10724.8|10718.8|10726.8|10720.8|10726.8|10720.8|10723.3|10717.3|70
1588149600000|2020-04-29 08:40:00|10725.8|10719.8|10724.8|10718.8|10728.8|10722.8|10724.3|10718.3|109
1588149900000|2020-04-29 08:45:00|10723.8|10717.8|10725.3|10719.3|10726.8|10720.8|10723.3|10717.3|49
1588150200000|2020-04-29 08:50:00|10724.8|10718.8|10729.8|10723.8|10730.8|10724.8|10724.8|10718.8|151
1588150500000|2020-04-29 08:55:00|10729.3|10723.3|10729.8|10723.8|10730.8|10724.8|10727.8|10721.8|111
1588150800000|2020-04-29 09:00:00|10729.3|10723.3|10735.8|10729.8|10735.8|10729.8|10729.3|10723.3|253
1588151100000|2020-04-29 09:05:00|10736.8|10730.8|10735.3|10729.3|10738.8|10732.8|10734.8|10728.8|329
1588151400000|2020-04-29 09:10:00|10734.8|10728.8|10734.8|10728.8|10736.8|10730.8|10734.8|10728.8|91
1588151700000|2020-04-29 09:15:00|10735.8|10729.8|10735.3|10729.3|10735.8|10729.8|10734.8|10728.8|90
1588152000000|2020-04-29 09:20:00|10734.8|10728.8|10739.3|10733.3|10739.3|10733.3|10733.3|10727.3|139
1588152300000|2020-04-29 09:25:00|10739.8|10733.8|10740.8|10734.8|10740.8|10734.8|10737.8|10731.8|127
1588152600000|2020-04-29 09:30:00|10739.8|10733.8|10739.8|10733.8|10740.8|10734.8|10737.8|10731.8|161
1588152900000|2020-04-29 09:35:00|10740.3|10734.3|10738.8|10732.8|10740.8|10734.8|10737.8|10731.8|76
1588153200000|2020-04-29 09:40:00|10738.3|10732.3|10738.8|10732.8|10739.8|10733.8|10737.8|10731.8|52
1588153500000|2020-04-29 09:45:00|10737.8|10731.8|10732.3|10726.3|10738.8|10732.8|10731.8|10725.8|146
1588153800000|2020-04-29 09:50:00|10731.8|10725.8|10734.8|10728.8|10735.8|10729.8|10731.8|10725.8|118
1588154100000|2020-04-29 09:55:00|10735.8|10729.8|10732.8|10726.8|10737.8|10731.8|10732.8|10726.8|99
1588154400000|2020-04-29 10:00:00|10731.8|10725.8|10725.8|10719.8|10732.8|10726.8|10724.8|10718.8|271
1588154700000|2020-04-29 10:05:00|10725.3|10719.3|10726.8|10720.8|10726.8|10720.8|10721.8|10715.8|230
1588155000000|2020-04-29 10:10:00|10727.3|10721.3|10724.3|10718.3|10728.3|10722.3|10723.8|10717.8|94
1588155300000|2020-04-29 10:15:00|10723.8|10717.8|10726.8|10720.8|10726.8|10720.8|10723.3|10717.3|41
1588155600000|2020-04-29 10:20:00|10725.8|10719.8|10726.8|10720.8|10727.8|10721.8|10722.8|10716.8|69
1588155900000|2020-04-29 10:25:00|10725.8|10719.8|10719.8|10713.8|10726.8|10720.8|10718.8|10712.8|140
1588156200000|2020-04-29 10:30:00|10718.8|10712.8|10705.3|10699.3|10719.8|10713.8|10702.8|10696.8|626
1588156500000|2020-04-29 10:35:00|10705.8|10699.8|10713.8|10707.8|10713.8|10707.8|10702.8|10696.8|338
1588156800000|2020-04-29 10:40:00|10712.8|10706.8|10715.8|10709.8|10716.8|10710.8|10712.3|10706.3|134
1588157100000|2020-04-29 10:45:00|10715.3|10709.3|10718.8|10712.8|10720.8|10714.8|10714.8|10708.8|208
1588157400000|2020-04-29 10:50:00|10720.8|10714.8|10718.8|10712.8|10721.8|10715.8|10716.8|10710.8|137
1588157700000|2020-04-29 10:55:00|10719.8|10713.8|10725.3|10719.3|10725.3|10719.3|10718.8|10712.8|133
1588158000000|2020-04-29 11:00:00|10724.8|10718.8|10722.8|10716.8|10725.8|10719.8|10719.8|10713.8|108
1588158300000|2020-04-29 11:05:00|10723.8|10717.8|10719.8|10713.8|10723.8|10717.8|10718.8|10712.8|92
1588158600000|2020-04-29 11:10:00|10719.3|10713.3|10720.8|10714.8|10722.8|10716.8|10718.8|10712.8|77
1588158900000|2020-04-29 11:15:00|10721.8|10715.8|10710.8|10704.8|10721.8|10715.8|10706.8|10700.8|216
1588159200000|2020-04-29 11:20:00|10709.8|10703.8|10711.8|10705.8|10712.8|10706.8|10707.8|10701.8|213
1588159500000|2020-04-29 11:25:00|10711.3|10705.3|10713.3|10707.3|10714.8|10708.8|10710.8|10704.8|89
1588159800000|2020-04-29 11:30:00|10713.8|10707.8|10714.8|10708.8|10718.8|10712.8|10711.3|10705.3|138
1588160100000|2020-04-29 11:35:00|10715.3|10709.3|10713.8|10707.8|10716.3|10710.3|10711.8|10705.8|130
1588160400000|2020-04-29 11:40:00|10712.8|10706.8|10712.8|10706.8|10713.8|10707.8|10710.8|10704.8|55
1588160700000|2020-04-29 11:45:00|10713.8|10707.8|10704.8|10698.8|10714.3|10708.3|10703.8|10697.8|255
1588161000000|2020-04-29 11:50:00|10703.8|10697.8|10707.8|10701.8|10709.8|10703.8|10703.8|10697.8|129
1588161300000|2020-04-29 11:55:00|10706.8|10700.8|10712.3|10706.3|10712.3|10706.3|10706.8|10700.8|121
1588161600000|2020-04-29 12:00:00|10712.8|10706.8|10712.8|10706.8|10714.8|10708.8|10709.8|10703.8|109
1588161900000|2020-04-29 12:05:00|10711.8|10705.8|10712.8|10706.8|10713.8|10707.8|10709.8|10703.8|80
1588162200000|2020-04-29 12:10:00|10713.8|10707.8|10717.8|10711.8|10718.3|10712.3|10709.8|10703.8|169
1588162500000|2020-04-29 12:15:00|10717.3|10711.3|10714.8|10708.8|10717.8|10711.8|10714.8|10708.8|117
1588162800000|2020-04-29 12:20:00|10715.8|10709.8|10717.8|10711.8|10721.8|10715.8|10715.8|10709.8|252
1588163100000|2020-04-29 12:25:00|10718.8|10712.8|10726.8|10720.8|10728.8|10722.8|10718.8|10712.8|403
1588163400000|2020-04-29 12:30:00|10728.3|10722.3|10739.8|10733.8|10745.3|10739.3|10728.3|10722.3|1540
1588163700000|2020-04-29 12:35:00|10740.8|10734.8|10738.8|10732.8|10745.8|10739.8|10737.8|10731.8|586
1588164000000|2020-04-29 12:40:00|10740.3|10734.3|10742.8|10736.8|10743.8|10737.8|10738.8|10732.8|286
1588164300000|2020-04-29 12:45:00|10743.3|10737.3|10753.8|10747.8|10753.8|10747.8|10741.8|10735.8|533
1588164600000|2020-04-29 12:50:00|10754.3|10748.3|10757.8|10751.8|10758.8|10752.8|10750.8|10744.8|580
1588164900000|2020-04-29 12:55:00|10756.8|10750.8|10764.8|10758.8|10766.8|10760.8|10756.3|10750.3|882
1588165200000|2020-04-29 13:00:00|10764.3|10758.3|10767.8|10761.8|10775.3|10769.3|10764.3|10758.3|1064
1588165500000|2020-04-29 13:05:00|10768.8|10762.8|10769.8|10763.8|10770.8|10764.8|10766.8|10760.8|477
1588165800000|2020-04-29 13:10:00|10769.3|10763.3|10765.8|10759.8|10769.8|10763.8|10761.8|10755.8|541
1588166100000|2020-04-29 13:15:00|10766.8|10760.8|10765.8|10759.8|10766.8|10760.8|10759.3|10753.3|511
1588166400000|2020-04-29 13:20:00|10764.8|10758.8|10761.8|10755.8|10764.8|10758.8|10760.8|10754.8|202
1588166700000|2020-04-29 13:25:00|10762.8|10756.8|10759.8|10753.8|10763.8|10757.8|10759.8|10753.8|157
1588167000000|2020-04-29 13:30:00|10758.8|10752.8|10763.8|10757.8|10763.8|10757.8|10744.8|10738.8|1039
1588167300000|2020-04-29 13:35:00|10764.3|10758.3|10754.8|10748.8|10768.3|10762.3|10750.8|10744.8|625
1588167600000|2020-04-29 13:40:00|10753.8|10747.8|10759.8|10753.8|10760.8|10754.8|10750.8|10744.8|367
1588167900000|2020-04-29 13:45:00|10760.8|10754.8|10763.8|10757.8|10765.8|10759.8|10757.8|10751.8|363
1588168200000|2020-04-29 13:50:00|10764.3|10758.3|10766.8|10760.8|10768.8|10762.8|10763.8|10757.8|381
1588168500000|2020-04-29 13:55:00|10767.8|10761.8|10767.8|10761.8|10768.8|10762.8|10765.8|10759.8|226
1588168800000|2020-04-29 14:00:00|10768.3|10762.3|10759.3|10753.3|10768.3|10762.3|10758.8|10752.8|451
1588169100000|2020-04-29 14:05:00|10758.8|10752.8|10755.8|10749.8|10761.3|10755.3|10753.8|10747.8|268
1588169400000|2020-04-29 14:10:00|10755.3|10749.3|10755.8|10749.8|10756.8|10750.8|10748.8|10742.8|378
1588169700000|2020-04-29 14:15:00|10756.8|10750.8|10765.8|10759.8|10768.8|10762.8|10756.8|10750.8|598
1588170000000|2020-04-29 14:20:00|10766.8|10760.8|10768.8|10762.8|10769.8|10763.8|10765.3|10759.3|338
1588170300000|2020-04-29 14:25:00|10767.8|10761.8|10766.8|10760.8|10769.8|10763.8|10763.8|10757.8|281
1588170600000|2020-04-29 14:30:00|10767.8|10761.8|10766.8|10760.8|10769.8|10763.8|10764.8|10758.8|331
1588170900000|2020-04-29 14:35:00|10767.8|10761.8|10764.8|10758.8|10769.8|10763.8|10761.8|10755.8|308
1588171200000|2020-04-29 14:40:00|10765.8|10759.8|10770.8|10764.8|10770.8|10764.8|10765.8|10759.8|184
1588171500000|2020-04-29 14:45:00|10771.8|10765.8|10767.8|10761.8|10771.8|10765.8|10765.8|10759.8|301
1588171800000|2020-04-29 14:50:00|10768.8|10762.8|10772.3|10766.3|10772.8|10766.8|10768.3|10762.3|385
1588172100000|2020-04-29 14:55:00|10771.8|10765.8|10770.8|10764.8|10773.8|10767.8|10770.8|10764.8|227
1588172400000|2020-04-29 15:00:00|10771.3|10765.3|10767.8|10761.8|10779.8|10773.8|10764.8|10758.8|831
1588172700000|2020-04-29 15:05:00|10768.3|10762.3|10767.3|10761.3|10770.3|10764.3|10763.8|10757.8|228
1588173000000|2020-04-29 15:10:00|10766.8|10760.8|10772.8|10766.8|10777.3|10771.3|10766.8|10760.8|260
1588173300000|2020-04-29 15:15:00|10773.8|10767.8|10777.8|10771.8|10777.8|10771.8|10771.8|10765.8|178
1588173600000|2020-04-29 15:20:00|10777.3|10771.3|10790.3|10784.3|10790.8|10784.8|10776.8|10770.8|851
1588173900000|2020-04-29 15:25:00|10790.8|10784.8|10788.8|10782.8|10791.8|10785.8|10784.8|10778.8|350
1588174200000|2020-04-29 15:30:00|10788.3|10782.3|10783.8|10777.8|10790.3|10784.3|10781.8|10775.8|361
1588174500000|2020-04-29 15:35:00|10783.3|10777.3|10782.8|10776.8|10783.8|10777.8|10778.8|10772.8|249
1588174800000|2020-04-29 15:40:00|10783.8|10777.8|10780.8|10774.8|10784.8|10778.8|10780.8|10774.8|177
1588175100000|2020-04-29 15:45:00|10781.8|10775.8|10781.8|10775.8|10781.8|10775.8|10776.8|10770.8|187
1588175400000|2020-04-29 15:50:00|10782.8|10776.8|10786.8|10780.8|10789.8|10783.8|10781.8|10775.8|278
1588175700000|2020-04-29 15:55:00|10785.8|10779.8|10782.8|10776.8|10787.8|10781.8|10782.8|10776.8|168
1588176000000|2020-04-29 16:00:00|10783.8|10777.8|10787.8|10781.8|10787.8|10781.8|10781.8|10775.8|180
1588176300000|2020-04-29 16:05:00|10788.8|10782.8|10789.8|10783.8|10794.8|10788.8|10787.3|10781.3|305
1588176600000|2020-04-29 16:10:00|10790.8|10784.8|10789.8|10783.8|10791.8|10785.8|10788.8|10782.8|179
1588176900000|2020-04-29 16:15:00|10790.3|10784.3|10788.8|10782.8|10793.8|10787.8|10786.3|10780.3|233
1588177200000|2020-04-29 16:20:00|10789.8|10783.8|10793.8|10787.8|10794.8|10788.8|10788.3|10782.3|97
1588177500000|2020-04-29 16:25:00|10792.8|10786.8|10791.8|10785.8|10792.8|10786.8|10789.8|10783.8|85
1588177800000|2020-04-29 16:30:00|10792.8|10786.8|10795.8|10789.8|10797.8|10791.8|10792.3|10786.3|207
1588178100000|2020-04-29 16:35:00|10796.3|10790.3|10802.8|10796.8|10804.8|10798.8|10796.3|10790.3|422
1588178400000|2020-04-29 16:40:00|10803.8|10797.8|10807.8|10801.8|10808.8|10802.8|10802.8|10796.8|290
1588178700000|2020-04-29 16:45:00|10808.3|10802.3|10810.8|10804.8|10810.8|10804.8|10805.8|10799.8|322
1588179000000|2020-04-29 16:50:00|10810.3|10804.3|10812.8|10806.8|10813.8|10807.8|10809.8|10803.8|356
1588179300000|2020-04-29 16:55:00|10813.3|10807.3|10808.8|10802.8|10813.8|10807.8|10805.8|10799.8|248
1588179600000|2020-04-29 17:00:00|10809.8|10803.8|10818.8|10812.8|10819.8|10813.8|10808.8|10802.8|380
1588179900000|2020-04-29 17:05:00|10819.8|10813.8|10821.8|10815.8|10823.8|10817.8|10816.8|10810.8|357
1588180200000|2020-04-29 17:10:00|10822.3|10816.3|10823.3|10817.3|10826.8|10820.8|10821.8|10815.8|225
1588180500000|2020-04-29 17:15:00|10823.8|10817.8|10818.8|10812.8|10824.3|10818.3|10818.8|10812.8|154
1588180800000|2020-04-29 17:20:00|10817.8|10811.8|10817.3|10811.3|10820.3|10814.3|10816.8|10810.8|205
1588181100000|2020-04-29 17:25:00|10816.8|10810.8|10816.8|10810.8|10821.3|10815.3|10816.8|10810.8|96
1588181400000|2020-04-29 17:30:00|10817.8|10811.8|10805.8|10799.8|10817.8|10811.8|10805.8|10799.8|250
1588181700000|2020-04-29 17:35:00|10806.3|10800.3|10811.3|10805.3|10815.3|10809.3|10805.8|10799.8|235
1588182000000|2020-04-29 17:40:00|10811.8|10805.8|10808.3|10802.3|10816.3|10810.3|10808.3|10802.3|87
1588182300000|2020-04-29 17:45:00|10807.8|10801.8|10813.8|10807.8|10813.8|10807.8|10807.8|10801.8|104
1588182600000|2020-04-29 17:50:00|10814.3|10808.3|10814.8|10808.8|10817.8|10811.8|10813.8|10807.8|74
1588182900000|2020-04-29 17:55:00|10815.3|10809.3|10812.3|10806.3|10818.8|10812.8|10811.3|10805.3|170
1588183200000|2020-04-29 18:00:00|10811.8|10805.8|10811.3|10805.3|10822.8|10816.8|10807.8|10801.8|373
1588183500000|2020-04-29 18:05:00|10810.8|10804.8|10803.3|10797.3|10811.8|10805.8|10793.3|10787.3|615
1588183800000|2020-04-29 18:10:00|10804.3|10798.3|10802.8|10796.8|10807.8|10801.8|10798.3|10792.3|108
1588184100000|2020-04-29 18:15:00|10803.8|10797.8|10801.8|10795.8|10809.8|10803.8|10801.8|10795.8|117
1588184400000|2020-04-29 18:20:00|10802.8|10796.8|10813.3|10807.3|10813.3|10807.3|10801.8|10795.8|99
1588184700000|2020-04-29 18:25:00|10812.8|10806.8|10816.8|10810.8|10818.8|10812.8|10811.8|10805.8|116
1588185000000|2020-04-29 18:30:00|10816.3|10810.3|10817.8|10811.8|10819.8|10813.8|10812.8|10806.8|85
1588185300000|2020-04-29 18:35:00|10817.3|10811.3|10820.3|10814.3|10821.8|10815.8|10814.3|10808.3|65
1588185600000|2020-04-29 18:40:00|10820.8|10814.8|10824.8|10818.8|10825.8|10819.8|10818.3|10812.3|161
1588185900000|2020-04-29 18:45:00|10825.8|10819.8|10814.8|10808.8|10825.8|10819.8|10813.8|10807.8|93
1588186200000|2020-04-29 18:50:00|10815.8|10809.8|10810.3|10804.3|10819.3|10813.3|10807.8|10801.8|204
1588186500000|2020-04-29 18:55:00|10809.8|10803.8|10824.8|10818.8|10824.8|10818.8|10806.8|10800.8|145
1588186800000|2020-04-29 19:00:00|10823.8|10817.8|10831.8|10825.8|10831.8|10825.8|10822.3|10816.3|312
1588187100000|2020-04-29 19:05:00|10830.8|10824.8|10827.8|10821.8|10831.8|10825.8|10825.8|10819.8|101
1588187400000|2020-04-29 19:10:00|10826.8|10820.8|10825.8|10819.8|10827.3|10821.3|10823.8|10817.8|103
1588187700000|2020-04-29 19:15:00|10824.8|10818.8|10819.8|10813.8|10825.8|10819.8|10809.8|10803.8|213
1588188000000|2020-04-29 19:20:00|10819.3|10813.3|10830.8|10824.8|10830.8|10824.8|10817.8|10811.8|143
1588188300000|2020-04-29 19:25:00|10830.3|10824.3|10828.8|10822.8|10831.8|10825.8|10825.3|10819.3|105
1588188600000|2020-04-29 19:30:00|10828.3|10822.3|10828.8|10822.8|10828.8|10822.8|10820.3|10814.3|104
1588188900000|2020-04-29 19:35:00|10827.8|10821.8|10829.3|10823.3|10831.8|10825.8|10826.8|10820.8|91
1588189200000|2020-04-29 19:40:00|10829.8|10823.8|10832.8|10826.8|10833.3|10827.3|10828.3|10822.3|176
1588189500000|2020-04-29 19:45:00|10832.3|10826.3|10832.8|10826.8|10833.8|10827.8|10830.8|10824.8|115
1588189800000|2020-04-29 19:50:00|10833.3|10827.3|10825.8|10819.8|10833.3|10827.3|10824.8|10818.8|250
1588190100000|2020-04-29 19:55:00|10824.8|10818.8|10824.3|10818.3|10827.8|10821.8|10821.8|10815.8|188
1588190400000|2020-04-29 20:00:00|10824.8|10818.8|10825.3|10819.3|10828.8|10822.8|10823.3|10817.3|120
1588190700000|2020-04-29 20:05:00|10826.3|10820.3|10826.8|10820.8|10827.8|10821.8|10823.8|10817.8|70
1588191000000|2020-04-29 20:10:00|10826.3|10820.3|10830.8|10824.8|10831.8|10825.8|10824.8|10818.8|76
1588191300000|2020-04-29 20:15:00|10831.8|10825.8|10835.3|10829.3|10835.8|10829.8|10831.8|10825.8|73
1588191600000|2020-04-29 20:20:00|10835.8|10829.8|10833.8|10827.8|10835.8|10829.8|10832.8|10826.8|55
1588191900000|2020-04-29 20:25:00|10832.8|10826.8|10832.8|10826.8|10835.8|10829.8|10831.8|10825.8|129
1588192200000|2020-04-29 20:30:00|10833.3|10827.3|10837.8|10831.8|10837.8|10831.8|10831.8|10825.8|125
1588192500000|2020-04-29 20:35:00|10836.8|10830.8|10839.3|10833.3|10839.8|10833.8|10836.3|10830.3|139
1588192800000|2020-04-29 20:40:00|10838.8|10832.8|10842.3|10836.3|10846.8|10840.8|10838.8|10832.8|273
1588193100000|2020-04-29 20:45:00|10841.8|10835.8|10837.8|10831.8|10841.8|10835.8|10837.8|10831.8|118
1588193400000|2020-04-29 20:50:00|10838.3|10832.3|10837.8|10831.8|10838.3|10832.3|10834.3|10828.3|176
1588193700000|2020-04-29 20:55:00|10836.8|10830.8|10844.3|10838.3|10844.8|10838.8|10836.3|10830.3|234
1588194000000|2020-04-29 21:00:00|10847.6|10833.6|10842|10828|10847.7|10833.7|10841.9|10827.9|0
1588194300000|2020-04-29 21:05:00|10842.2|10828.2|10835.7|10821.7|10842.6|10828.6|10835.2|10821.2|0
1588194600000|2020-04-29 21:10:00|10835.6|10821.6|10828.4|10814.4|10835.6|10821.6|10828.4|10814.4|0
1588194900000|2020-04-29 21:15:00|10828.5|10814.5|10831.9|10817.9|10833.9|10819.9|10828.2|10814.2|0
1588195200000|2020-04-29 21:20:00|10832.3|10818.3|10836.2|10822.2|10837.5|10823.5|10832.3|10818.3|0
1588195500000|2020-04-29 21:25:00|10836.1|10822.1|10835.4|10821.4|10836.4|10822.4|10834.8|10820.8|0
1588195800000|2020-04-29 21:30:00|10835.5|10821.5|10834.9|10820.9|10835.6|10821.6|10833.9|10819.9|0
1588196100000|2020-04-29 21:35:00|10834.2|10820.2|10833.4|10819.4|10836|10822|10833|10819|0
1588196400000|2020-04-29 21:40:00|10833.5|10819.5|10832.9|10818.9|10833.8|10819.8|10831.7|10817.7|0
1588196700000|2020-04-29 21:45:00|10833.5|10819.5|10833|10819|10834.7|10820.7|10832.9|10818.9|0
1588197000000|2020-04-29 21:50:00|10832.6|10818.6|10832.3|10818.3|10833.7|10819.7|10831.4|10817.4|0
1588197300000|2020-04-29 21:55:00|10832.2|10818.2|10841.5|10827.5|10841.5|10827.5|10831.6|10817.6|0
1588197600000|2020-04-29 22:00:00|10840.2|10826.2|10829|10815|10840.2|10826.2|10825.2|10811.2|0
1588197900000|2020-04-29 22:05:00|10828.7|10814.7|10823.5|10809.5|10835.4|10821.4|10822.6|10808.6|0
1588198200000|2020-04-29 22:10:00|10823.9|10809.9|10825.8|10811.8|10829|10815|10821.3|10807.3|0
1588198500000|2020-04-29 22:15:00|10826.4|10812.4|10823.5|10809.5|10829.3|10815.3|10816.2|10802.2|0
1588198800000|2020-04-29 22:20:00|10823.2|10809.2|10822|10808|10825.8|10811.8|10820.7|10806.7|0
1588199100000|2020-04-29 22:25:00|10821.6|10807.6|10828.2|10814.2|10828.2|10814.2|10820.7|10806.7|0
1588199400000|2020-04-29 22:30:00|10827.2|10813.2|10832.4|10818.4|10834.3|10820.3|10826.9|10812.9|0
1588199700000|2020-04-29 22:35:00|10832.7|10818.7|10827.9|10813.9|10833|10819|10827.9|10813.9|0
1588200000000|2020-04-29 22:40:00|10828.2|10814.2|10833|10819|10833.7|10819.7|10827.9|10813.9|0
1588200300000|2020-04-29 22:45:00|10832.7|10818.7|10831.9|10817.9|10834.3|10820.3|10831.8|10817.8|0
1588200600000|2020-04-29 22:50:00|10831.6|10817.6|10834.5|10820.5|10834.5|10820.5|10830.6|10816.6|0
1588200900000|2020-04-29 22:55:00|10834.2|10820.2|10831.6|10817.6|10834.5|10820.5|10831.3|10817.3|0
1588201200000|2020-04-29 23:00:00|10831.3|10817.3|10830.9|10816.9|10832.3|10818.3|10827|10813|0
1588201500000|2020-04-29 23:05:00|10830.5|10816.5|10830.2|10816.2|10830.9|10816.9|10828.3|10814.3|0
1588201800000|2020-04-29 23:10:00|10830.9|10816.9|10832.1|10818.1|10832.1|10818.1|10829.6|10815.6|0
1588202100000|2020-04-29 23:15:00|10831.5|10817.5|10830.9|10816.9|10832.1|10818.1|10828.9|10814.9|0
1588202400000|2020-04-29 23:20:00|10831.2|10817.2|10834.4|10820.4|10838.9|10824.9|10827.4|10813.4|0
1588202700000|2020-04-29 23:25:00|10833.8|10819.8|10829.3|10815.3|10834.4|10820.4|10827.4|10813.4|0
1588203000000|2020-04-29 23:30:00|10829.9|10815.9|10833.8|10819.8|10834.4|10820.4|10828|10814|0
1588203300000|2020-04-29 23:35:00|10833.1|10819.1|10839.8|10825.8|10842.1|10828.1|10831.8|10817.8|0
1588203600000|2020-04-29 23:40:00|10839.5|10825.5|10837.9|10823.9|10840.8|10826.8|10837|10823|0
1588203900000|2020-04-29 23:45:00|10837|10823|10835.2|10821.2|10838.7|10824.7|10834.2|10820.2|0
1588204200000|2020-04-29 23:50:00|10835.5|10821.5|10833.3|10819.3|10836.5|10822.5|10830.7|10816.7|0
1588204500000|2020-04-29 23:55:00|10833.6|10819.6|10832.1|10818.1|10836.5|10822.5|10831.8|10817.8|0
1588204800000|2020-04-30 00:00:00|10831.8|10817.8|10819.6|10805.6|10831.8|10817.8|10817.6|10803.6|0
1588205100000|2020-04-30 00:05:00|10819.2|10805.2|10815.7|10801.7|10822.1|10808.1|10815.7|10801.7|0
1588205400000|2020-04-30 00:10:00|10815.4|10801.4|10826.7|10812.7|10828.6|10814.6|10815.1|10801.1|0
1588205700000|2020-04-30 00:15:00|10826|10812|10835.2|10821.2|10838.1|10824.1|10819|10805|0
1588206000000|2020-04-30 00:20:00|10833.4|10819.4|10829.9|10815.9|10837.1|10823.1|10827.2|10813.2|0
1588206300000|2020-04-30 00:25:00|10830.3|10816.3|10841.1|10827.1|10841.1|10827.1|10830.3|10816.3|0
1588206600000|2020-04-30 00:30:00|10842.9|10828.9|10832|10818|10843.8|10829.8|10831.7|10817.7|0
1588206900000|2020-04-30 00:35:00|10831.1|10817.1|10831.3|10817.3|10832|10818|10827.4|10813.4|0
1588207200000|2020-04-30 00:40:00|10831.2|10817.2|10822.8|10808.8|10831.3|10817.3|10822.2|10808.2|0
1588207500000|2020-04-30 00:45:00|10823.7|10809.7|10824|10820|10825|10821|10804.5|10800.5|4297
1588207800000|2020-04-30 00:50:00|10823|10819|10826|10822|10830|10826|10820|10816|1695
1588208100000|2020-04-30 00:55:00|10826.5|10822.5|10822.5|10818.5|10831.5|10827.5|10818|10814|1738
1588208400000|2020-04-30 01:00:00|10822|10818|10845.5|10841.5|10848|10844|10818|10814|4430
1588208700000|2020-04-30 01:05:00|10846|10842|10864.5|10860.5|10867.5|10863.5|10839|10835|4155
1588209000000|2020-04-30 01:10:00|10864|10860|10842|10838|10873|10869|10841|10837|3593
1588209300000|2020-04-30 01:15:00|10841.5|10837.5|10821|10817|10852|10848|10818|10814|4155
1588209600000|2020-04-30 01:20:00|10820.5|10816.5|10827|10823|10835|10831|10812.5|10808.5|4312
1588209900000|2020-04-30 01:25:00|10826|10822|10856|10852|10857.5|10853.5|10825.5|10821.5|3277
1588210200000|2020-04-30 01:30:00|10856.5|10852.5|10857.5|10853.5|10864|10860|10850.5|10846.5|2814
1588210500000|2020-04-30 01:35:00|10859|10855|10886|10882|10888|10884|10856.5|10852.5|5343
1588210800000|2020-04-30 01:40:00|10887.5|10883.5|10880|10876|10896|10892|10875|10871|3715
1588211100000|2020-04-30 01:45:00|10880.5|10876.5|10874|10870|10886.5|10882.5|10857|10853|3407
1588211400000|2020-04-30 01:50:00|10874.5|10870.5|10900|10896|10902|10898|10874|10870|3922
1588211700000|2020-04-30 01:55:00|10901|10897|10906.5|10902.5|10906.5|10902.5|10894.5|10890.5|2569
1588212000000|2020-04-30 02:00:00|10907|10903|10903|10899|10907|10903|10884.5|10880.5|2721
1588212300000|2020-04-30 02:05:00|10904|10900|10904|10900|10911|10907|10899|10895|1937
1588212600000|2020-04-30 02:10:00|10904.5|10900.5|10899|10895|10913.5|10909.5|10897|10893|1823
1588212900000|2020-04-30 02:15:00|10900|10896|10917.5|10913.5|10918|10914|10899|10895|1710
1588213200000|2020-04-30 02:20:00|10918|10914|10910|10906|10918|10914|10908|10904|1321
1588213500000|2020-04-30 02:25:00|10911|10907|10912|10908|10913|10909|10903|10899|902
1588213800000|2020-04-30 02:30:00|10911|10907|10904|10900|10911.5|10907.5|10891|10887|1864
1588214100000|2020-04-30 02:35:00|10904.5|10900.5|10913|10909|10918|10914|10902|10898|1370
1588214400000|2020-04-30 02:40:00|10914|10910|10911|10907|10917|10913|10908.5|10904.5|853
1588214700000|2020-04-30 02:45:00|10910|10906|10914.5|10910.5|10917.5|10913.5|10898.5|10894.5|1317
1588215000000|2020-04-30 02:50:00|10914|10910|10915|10911|10916|10912|10903|10899|987
1588215300000|2020-04-30 02:55:00|10916|10912|10919|10915|10921|10917|10915|10911|1238
1588215600000|2020-04-30 03:00:00|10920|10916|10916.5|10912.5|10922|10918|10915.5|10911.5|917
1588215900000|2020-04-30 03:05:00|10917|10913|10919|10915|10922|10918|10916.5|10912.5|417
1588216200000|2020-04-30 03:10:00|10918.5|10914.5|10914|10910|10923.5|10919.5|10913|10909|751
1588216500000|2020-04-30 03:15:00|10913.5|10909.5|10913|10909|10915|10911|10906.5|10902.5|939
1588216800000|2020-04-30 03:20:00|10912.5|10908.5|10917|10913|10918.5|10914.5|10910|10906|656
1588217100000|2020-04-30 03:25:00|10918|10914|10919|10915|10922|10918|10913|10909|843
1588217400000|2020-04-30 03:30:00|10919.5|10915.5|10921|10917|10925|10921|10919|10915|718
1588217700000|2020-04-30 03:35:00|10922|10918|10930|10926|10931|10927|10921|10917|1116
1588218000000|2020-04-30 03:40:00|10929.5|10925.5|10936|10932|10940|10936|10929|10925|1368
1588218300000|2020-04-30 03:45:00|10936.5|10932.5|10939|10935|10940|10936|10933|10929|859
1588218600000|2020-04-30 03:50:00|10938.5|10934.5|10948|10944|10948|10944|10938|10934|1423
1588218900000|2020-04-30 03:55:00|10947|10943|10959|10955|10960|10956|10947|10943|2072
1588219200000|2020-04-30 04:00:00|10959.5|10955.5|10965|10961|10965|10961|10954|10950|1822
1588219500000|2020-04-30 04:05:00|10966|10962|10961|10957|10966|10962|10957|10953|1137
1588219800000|2020-04-30 04:10:00|10961.5|10957.5|10954|10950|10962|10958|10951|10947|924
1588220100000|2020-04-30 04:15:00|10953|10949|10950|10946|10957|10953|10949|10945|1244
1588220400000|2020-04-30 04:20:00|10949|10945|10957|10953|10959|10955|10949|10945|921
1588220700000|2020-04-30 04:25:00|10955.5|10951.5|10970.5|10966.5|10971|10967|10952|10948|1787
1588221000000|2020-04-30 04:30:00|10971|10967|10965.5|10961.5|10972|10968|10962.5|10958.5|1453
1588221300000|2020-04-30 04:35:00|10965|10961|10956.5|10952.5|10966|10962|10955|10951|885
1588221600000|2020-04-30 04:40:00|10956|10952|10960|10956|10964.5|10960.5|10955|10951|633
1588221900000|2020-04-30 04:45:00|10960.5|10956.5|10960.5|10956.5|10962|10958|10956|10952|551
1588222200000|2020-04-30 04:50:00|10961|10957|10957.5|10953.5|10962|10958|10950|10946|999
1588222500000|2020-04-30 04:55:00|10957|10953|10957.5|10953.5|10962|10958|10955|10951|786
1588222800000|2020-04-30 05:00:00|10958|10954|10966|10962|10971|10967|10956|10952|1374
1588223100000|2020-04-30 05:05:00|10965.5|10961.5|10965|10961|10966|10962|10958|10954|804
1588223400000|2020-04-30 05:10:00|10964.5|10960.5|10967|10963|10971|10967|10964|10960|1179
1588223700000|2020-04-30 05:15:00|10966|10962|10967|10963|10970|10966|10965|10961|1125
1588224000000|2020-04-30 05:20:00|10966.5|10962.5|10961|10957|10968.5|10964.5|10960|10956|1730
1588224300000|2020-04-30 05:25:00|10960.5|10956.5|10954|10950|10960.5|10956.5|10941|10937|3336
1588224600000|2020-04-30 05:30:00|10953.5|10949.5|10939|10935|10953.5|10949.5|10939|10935|2768
1588224900000|2020-04-30 05:35:00|10938|10934|10938|10934|10943|10939|10934|10930|2862
1588225200000|2020-04-30 05:40:00|10937|10933|10945.5|10941.5|10953|10949|10936.5|10932.5|3347
1588225500000|2020-04-30 05:45:00|10951|10937|10945.1|10931.1|10951|10937|10944|10930|2
1588225800000|2020-04-30 05:50:00|10945.5|10931.5|10946.3|10932.3|10950.2|10936.2|10943.8|10929.8|0
1588226100000|2020-04-30 05:55:00|10946.5|10932.5|10940.4|10926.4|10956.3|10942.3|10940.1|10926.1|0
1588226400000|2020-04-30 06:00:00|10942.2|10928.2|10928|10914|10942.5|10928.5|10914.7|10900.7|0
1588226700000|2020-04-30 06:05:00|10928.3|10914.3|10910.4|10896.4|10931.1|10917.1|10906.1|10892.1|0
1588227000000|2020-04-30 06:10:00|10909.5|10895.5|10906.7|10892.7|10921|10907|10903|10889|0
1588227300000|2020-04-30 06:15:00|10907|10893|10909.8|10895.8|10923.6|10909.6|10904.3|10890.3|0
1588227600000|2020-04-30 06:20:00|10910.1|10896.1|10918|10904|10918|10904|10907.7|10893.7|0
1588227900000|2020-04-30 06:25:00|10917.4|10903.4|10925.9|10911.9|10925.9|10911.9|10915.5|10901.5|0
1588228200000|2020-04-30 06:30:00|10925.8|10911.8|10922.1|10908.1|10930.7|10916.7|10921.4|10907.4|0
1588228500000|2020-04-30 06:35:00|10922|10908|10916.3|10902.3|10922|10908|10914.6|10900.6|0
1588228800000|2020-04-30 06:40:00|10916.2|10902.2|10916.3|10902.3|10918.9|10904.9|10914.6|10900.6|0
1588229100000|2020-04-30 06:45:00|10916.2|10902.2|10923.6|10909.6|10924.4|10910.4|10911.4|10897.4|0
1588229400000|2020-04-30 06:50:00|10923.7|10909.7|10925.8|10911.8|10930.5|10916.5|10922.4|10908.4|0
1588229700000|2020-04-30 06:55:00|10925.3|10911.3|10932.5|10918.5|10933.4|10919.4|10922.7|10908.7|0
1588230000000|2020-04-30 07:00:00|10941|10935|10934|10928|10941.5|10935.5|10929.5|10923.5|935
1588230300000|2020-04-30 07:05:00|10934.5|10928.5|10940|10934|10946.5|10940.5|10934.5|10928.5|578
1588230600000|2020-04-30 07:10:00|10941|10935|10938.5|10932.5|10941.5|10935.5|10934|10928|268
1588230900000|2020-04-30 07:15:00|10939|10933|10931|10925|10942.5|10936.5|10925|10919|607
1588231200000|2020-04-30 07:20:00|10930.5|10924.5|10909|10903|10933|10927|10896|10890|1410
1588231500000|2020-04-30 07:25:00|10908|10902|10898|10892|10908|10902|10897.5|10891.5|936
1588231800000|2020-04-30 07:30:00|10897|10891|10902|10896|10908|10902|10896.5|10890.5|683
1588232100000|2020-04-30 07:35:00|10902.5|10896.5|10891|10885|10904.5|10898.5|10886.5|10880.5|650
1588232400000|2020-04-30 07:40:00|10892|10886|10901.5|10895.5|10904|10898|10883|10877|819
1588232700000|2020-04-30 07:45:00|10901|10895|10910|10904|10911|10905|10900|10894|492
1588233000000|2020-04-30 07:50:00|10909.5|10903.5|10903|10897|10913.5|10907.5|10902|10896|377
1588233300000|2020-04-30 07:55:00|10902|10896|10900.5|10894.5|10903|10897|10892.5|10886.5|442
1588233600000|2020-04-30 08:00:00|10901|10895|10906|10900|10907|10901|10897.5|10891.5|227
1588233900000|2020-04-30 08:05:00|10907|10901|10907|10901|10910|10904|10902.5|10896.5|240
1588234200000|2020-04-30 08:10:00|10907.5|10901.5|10909.5|10903.5|10913.5|10907.5|10905|10899|287
1588234500000|2020-04-30 08:15:00|10909|10903|10912|10906|10917.5|10911.5|10909|10903|362
1588234800000|2020-04-30 08:20:00|10913|10907|10905.5|10899.5|10913|10907|10903|10897|248
1588235100000|2020-04-30 08:25:00|10906|10900|10912|10906|10912|10906|10904|10898|156
1588235400000|2020-04-30 08:30:00|10911.5|10905.5|10922|10916|10928|10922|10911.5|10905.5|699
1588235700000|2020-04-30 08:35:00|10923|10917|10921|10915|10924|10918|10919|10913|211
1588236000000|2020-04-30 08:40:00|10920|10914|10922.5|10916.5|10925|10919|10919|10913|122
1588236300000|2020-04-30 08:45:00|10923|10917|10924|10918|10925|10919|10922|10916|128
1588236600000|2020-04-30 08:50:00|10925|10919|10919.5|10913.5|10925|10919|10916|10910|195
1588236900000|2020-04-30 08:55:00|10919|10913|10911|10905|10920|10914|10909|10903|324
1588237200000|2020-04-30 09:00:00|10912.5|10906.5|10915.5|10909.5|10916|10910|10912|10906|150
1588237500000|2020-04-30 09:05:00|10916|10910|10912.5|10906.5|10916|10910|10911|10905|117
1588237800000|2020-04-30 09:10:00|10913|10907|10916.5|10910.5|10919|10913|10912.5|10906.5|128
1588238100000|2020-04-30 09:15:00|10917|10911|10920|10914|10922|10916|10915|10909|168
1588238400000|2020-04-30 09:20:00|10921|10915|10919.5|10913.5|10921|10915|10919|10913|62
1588238700000|2020-04-30 09:25:00|10920|10914|10924|10918|10924|10918|10918.5|10912.5|93
1588239000000|2020-04-30 09:30:00|10923|10917|10927|10921|10927|10921|10920|10914|191
1588239300000|2020-04-30 09:35:00|10926.5|10920.5|10924|10918|10926.5|10920.5|10921|10915|122
1588239600000|2020-04-30 09:40:00|10922.5|10916.5|10925|10919|10926|10920|10922|10916|99
1588239900000|2020-04-30 09:45:00|10924.5|10918.5|10934.5|10928.5|10935|10929|10923|10917|254
1588240200000|2020-04-30 09:50:00|10934|10928|10928|10922|10934|10928|10927.5|10921.5|245
1588240500000|2020-04-30 09:55:00|10929|10923|10935.5|10929.5|10936|10930|10928.5|10922.5|151
1588240800000|2020-04-30 10:00:00|10936|10930|10939|10933|10943|10937|10936|10930|419
1588241100000|2020-04-30 10:05:00|10938|10932|10935|10929|10939.5|10933.5|10933|10927|199
1588241400000|2020-04-30 10:10:00|10936|10930|10930|10924|10936|10930|10928|10922|234
1588241700000|2020-04-30 10:15:00|10929.5|10923.5|10925|10919|10929.5|10923.5|10919|10913|363
1588242000000|2020-04-30 10:20:00|10925.5|10919.5|10930.5|10924.5|10931|10925|10923|10917|152
1588242300000|2020-04-30 10:25:00|10931|10925|10924|10918|10931|10925|10922.5|10916.5|143
1588242600000|2020-04-30 10:30:00|10924.5|10918.5|10918|10912|10924.5|10918.5|10915|10909|278
1588242900000|2020-04-30 10:35:00|10917|10911|10914|10908|10918|10912|10914|10908|165
1588243200000|2020-04-30 10:40:00|10914.5|10908.5|10911|10905|10917|10911|10911|10905|214
1588243500000|2020-04-30 10:45:00|10910.5|10904.5|10910|10904|10914|10908|10908|10902|199
1588243800000|2020-04-30 10:50:00|10909|10903|10897|10891|10909|10903|10892|10886|660
1588244100000|2020-04-30 10:55:00|10897.5|10891.5|10903|10897|10905|10899|10897|10891|285
1588244400000|2020-04-30 11:00:00|10904|10898|10906|10900|10908|10902|10900|10894|289
1588244700000|2020-04-30 11:05:00|10905.5|10899.5|10901|10895|10908|10902|10901|10895|176
1588245000000|2020-04-30 11:10:00|10900.5|10894.5|10900.5|10894.5|10901.5|10895.5|10895.5|10889.5|283
1588245300000|2020-04-30 11:15:00|10901|10895|10904|10898|10908.5|10902.5|10900|10894|251
1588245600000|2020-04-30 11:20:00|10903|10897|10896.5|10890.5|10905|10899|10893|10887|240
1588245900000|2020-04-30 11:25:00|10896|10890|10898|10892|10900.5|10894.5|10895.5|10889.5|260
1588246200000|2020-04-30 11:30:00|10897.5|10891.5|10902.5|10896.5|10907|10901|10897|10891|266
1588246500000|2020-04-30 11:35:00|10902|10896|10907|10901|10907|10901|10899|10893|184
1588246800000|2020-04-30 11:40:00|10906.5|10900.5|10913|10907|10914|10908|10906|10900|335
1588247100000|2020-04-30 11:45:00|10913.5|10907.5|10892|10886|10914|10908|10887.5|10881.5|754
1588247400000|2020-04-30 11:50:00|10893|10887|10880|10874|10896|10890|10876.5|10870.5|745
1588247700000|2020-04-30 11:55:00|10880.5|10874.5|10865.5|10859.5|10880.5|10874.5|10858|10852|1544
1588248000000|2020-04-30 12:00:00|10865|10859|10872|10866|10874|10868|10861|10855|770
1588248300000|2020-04-30 12:05:00|10871|10865|10875.5|10869.5|10877|10871|10869|10863|313
1588248600000|2020-04-30 12:10:00|10876|10870|10869|10863|10876|10870|10866|10860|355
1588248900000|2020-04-30 12:15:00|10868.5|10862.5|10869|10863|10871|10865|10864|10858|272
1588249200000|2020-04-30 12:20:00|10868|10862|10873.5|10867.5|10874|10868|10867|10861|264
1588249500000|2020-04-30 12:25:00|10873|10867|10878|10872|10885|10879|10872|10866|429
1588249800000|2020-04-30 12:30:00|10877|10871|10878|10872|10892.5|10886.5|10877|10871|610
1588250100000|2020-04-30 12:35:00|10879|10873|10868|10862|10885|10879|10866.5|10860.5|488
1588250400000|2020-04-30 12:40:00|10867|10861|10872|10866|10878|10872|10865|10859|371
1588250700000|2020-04-30 12:45:00|10871.5|10865.5|10865|10859|10874|10868|10865|10859|280
1588251000000|2020-04-30 12:50:00|10866|10860|10869.5|10863.5|10870|10864|10859.5|10853.5|549
1588251300000|2020-04-30 12:55:00|10869|10863|10863|10857|10873|10867|10863|10857|263
1588251600000|2020-04-30 13:00:00|10862|10856|10849|10843|10864|10858|10847|10841|1100
1588251900000|2020-04-30 13:05:00|10848.5|10842.5|10844|10838|10851|10845|10838|10832|948
1588252200000|2020-04-30 13:10:00|10843|10837|10852.5|10846.5|10853|10847|10842.5|10836.5|523
1588252500000|2020-04-30 13:15:00|10852|10846|10851.5|10845.5|10853|10847|10848|10842|320
1588252800000|2020-04-30 13:20:00|10852|10846|10852.5|10846.5|10856|10850|10847|10841|412
1588253100000|2020-04-30 13:25:00|10853|10847|10854|10848|10856.5|10850.5|10849|10843|209
1588253400000|2020-04-30 13:30:00|10853.5|10847.5|10834|10828|10853.5|10847.5|10830|10824|1515
1588253700000|2020-04-30 13:35:00|10834.5|10828.5|10829|10823|10834.5|10828.5|10824|10818|1251
1588254000000|2020-04-30 13:40:00|10828.5|10822.5|10826|10820|10833|10827|10825|10819|602
1588254300000|2020-04-30 13:45:00|10826.5|10820.5|10824|10818|10827|10821|10817|10811|1017
1588254600000|2020-04-30 13:50:00|10823|10817|10833|10827|10834|10828|10821|10815|821
1588254900000|2020-04-30 13:55:00|10834|10828|10832|10826|10837|10831|10830|10824|752
1588255200000|2020-04-30 14:00:00|10832.5|10826.5|10834|10828|10843|10837|10831|10825|770
1588255500000|2020-04-30 14:05:00|10833|10827|10844|10838|10845|10839|10830|10824|624
1588255800000|2020-04-30 14:10:00|10843|10837|10841.5|10835.5|10848|10842|10840|10834|637
1588256100000|2020-04-30 14:15:00|10842|10836|10839|10833|10843|10837|10834|10828|380
1588256400000|2020-04-30 14:20:00|10840.5|10834.5|10828|10822|10841|10835|10826|10820|518
1588256700000|2020-04-30 14:25:00|10829|10823|10843|10837|10843|10837|10828|10822|434
1588257000000|2020-04-30 14:30:00|10842.5|10836.5|10847|10841|10850|10844|10842|10836|649
1588257300000|2020-04-30 14:35:00|10846|10840|10843|10837|10852|10846|10843|10837|534
1588257600000|2020-04-30 14:40:00|10842.5|10836.5|10834.5|10828.5|10846.5|10840.5|10832.5|10826.5|752
1588257900000|2020-04-30 14:45:00|10834|10828|10839|10833|10841|10835|10834|10828|535
1588258200000|2020-04-30 14:50:00|10839.5|10833.5|10839|10833|10843|10837|10834|10828|356
1588258500000|2020-04-30 14:55:00|10838.5|10832.5|10837.5|10831.5|10847|10841|10836|10830|439
1588258800000|2020-04-30 15:00:00|10838|10832|10845|10839|10848|10842|10838|10832|414
1588259100000|2020-04-30 15:05:00|10844.5|10838.5|10844|10838|10845|10839|10840|10834|286
1588259400000|2020-04-30 15:10:00|10842|10836|10838|10832|10844|10838|10838|10832|162
1588259700000|2020-04-30 15:15:00|10838.5|10832.5|10829|10823|10841|10835|10828.5|10822.5|606
1588260000000|2020-04-30 15:20:00|10828|10822|10827|10821|10831|10825|10823|10817|534
1588260300000|2020-04-30 15:25:00|10826|10820|10821|10815|10833|10827|10821|10815|452
1588260600000|2020-04-30 15:30:00|10821.5|10815.5|10823|10817|10829|10823|10819|10813|530
1588260900000|2020-04-30 15:35:00|10822|10816|10825|10819|10827|10821|10818|10812|336
1588261200000|2020-04-30 15:40:00|10826|10820|10824.5|10818.5|10830|10824|10823|10817|262
1588261500000|2020-04-30 15:45:00|10824|10818|10808.5|10802.5|10825|10819|10808.5|10802.5|849
1588261800000|2020-04-30 15:50:00|10809|10803|10807.5|10801.5|10813|10807|10807|10801|394
1588262100000|2020-04-30 15:55:00|10807|10801|10798.5|10792.5|10811|10805|10798.5|10792.5|857
1588262400000|2020-04-30 16:00:00|10798|10792|10781|10775|10798|10792|10774|10768|1468
1588262700000|2020-04-30 16:05:00|10780|10774|10778|10772|10784|10778|10769.5|10763.5|749
1588263000000|2020-04-30 16:10:00|10779|10773|10778|10772|10784|10778|10776|10770|432
1588263300000|2020-04-30 16:15:00|10776|10770|10767.5|10761.5|10778|10772|10767|10761|472
1588263600000|2020-04-30 16:20:00|10767|10761|10760.5|10754.5|10771|10765|10758|10752|739
1588263900000|2020-04-30 16:25:00|10760|10754|10756|10750|10762.5|10756.5|10752|10746|575
1588264200000|2020-04-30 16:30:00|10755.5|10749.5|10740|10734|10755.5|10749.5|10735|10729|982
1588264500000|2020-04-30 16:35:00|10740.5|10734.5|10752|10746|10758|10752|10740|10734|766
1588264800000|2020-04-30 16:40:00|10752.5|10746.5|10751|10745|10760|10754|10748|10742|323
1588265100000|2020-04-30 16:45:00|10750|10744|10760|10754|10760|10754|10750|10744|251
1588265400000|2020-04-30 16:50:00|10759.5|10753.5|10766|10760|10767|10761|10759|10753|369
1588265700000|2020-04-30 16:55:00|10766.5|10760.5|10775|10769|10779|10773|10762|10756|616
1588266000000|2020-04-30 17:00:00|10774.5|10768.5|10759.5|10753.5|10774.5|10768.5|10759.5|10753.5|328
1588266300000|2020-04-30 17:05:00|10759|10753|10769|10763|10770.5|10764.5|10759|10753|255
1588266600000|2020-04-30 17:10:00|10768.5|10762.5|10776|10770|10778.5|10772.5|10765|10759|290
1588266900000|2020-04-30 17:15:00|10775|10769|10769.5|10763.5|10777|10771|10768.5|10762.5|199
1588267200000|2020-04-30 17:20:00|10770|10764|10759|10753|10771|10765|10758|10752|255
1588267500000|2020-04-30 17:25:00|10758|10752|10757.5|10751.5|10764|10758|10752|10746|240
1588267800000|2020-04-30 17:30:00|10757|10751|10752|10746|10758|10752|10750|10744|315
1588268100000|2020-04-30 17:35:00|10752.5|10746.5|10749|10743|10758|10752|10748|10742|252
1588268400000|2020-04-30 17:40:00|10748|10742|10747.5|10741.5|10748.5|10742.5|10740|10734|363
1588268700000|2020-04-30 17:45:00|10748|10742|10746|10740|10748|10742|10742|10736|132
1588269000000|2020-04-30 17:50:00|10745|10739|10747|10741|10750|10744|10741|10735|267
1588269300000|2020-04-30 17:55:00|10748|10742|10743|10737|10749|10743|10742|10736|186
1588269600000|2020-04-30 18:00:00|10743.5|10737.5|10750|10744|10753|10747|10728.5|10722.5|692
1588269900000|2020-04-30 18:05:00|10749|10743|10752|10746|10755|10749|10748|10742|150
1588270200000|2020-04-30 18:10:00|10753|10747|10763|10757|10764|10758|10751|10745|259
1588270500000|2020-04-30 18:15:00|10762.5|10756.5|10754.5|10748.5|10762.5|10756.5|10754.5|10748.5|162
1588270800000|2020-04-30 18:20:00|10754|10748|10756.5|10750.5|10761|10755|10753|10747|119
1588271100000|2020-04-30 18:25:00|10757|10751|10759.5|10753.5|10760.5|10754.5|10753|10747|78
1588271400000|2020-04-30 18:30:00|10758.5|10752.5|10763.5|10757.5|10769|10763|10758.5|10752.5|228
1588271700000|2020-04-30 18:35:00|10763|10757|10753.5|10747.5|10763|10757|10752|10746|198
1588272000000|2020-04-30 18:40:00|10753|10747|10754|10748|10756|10750|10746.5|10740.5|193
1588272300000|2020-04-30 18:45:00|10754.5|10748.5|10754.5|10748.5|10758|10752|10752.5|10746.5|57
1588272600000|2020-04-30 18:50:00|10755|10749|10753.5|10747.5|10760|10754|10752|10746|139
1588272900000|2020-04-30 18:55:00|10754.5|10748.5|10754|10748|10756|10750|10745|10739|187
1588273200000|2020-04-30 19:00:00|10754.5|10748.5|10754.5|10748.5|10757|10751|10750.5|10744.5|127
1588273500000|2020-04-30 19:05:00|10755|10749|10767|10761|10768|10762|10754|10748|190
1588273800000|2020-04-30 19:10:00|10766.5|10760.5|10770.5|10764.5|10771|10765|10762|10756|153
1588274100000|2020-04-30 19:15:00|10770|10764|10781|10775|10786|10780|10770|10764|457
1588274400000|2020-04-30 19:20:00|10781.5|10775.5|10793|10787|10797|10791|10781|10775|458
1588274700000|2020-04-30 19:25:00|10794|10788|10784.5|10778.5|10795|10789|10784.5|10778.5|215
1588275000000|2020-04-30 19:30:00|10785.5|10779.5|10777|10771|10792|10786|10775.5|10769.5|242
1588275300000|2020-04-30 19:35:00|10776.5|10770.5|10776|10770|10780|10774|10771.5|10765.5|140
1588275600000|2020-04-30 19:40:00|10775|10769|10773|10767|10776|10770|10765|10759|167
1588275900000|2020-04-30 19:45:00|10774|10768|10766.5|10760.5|10777|10771|10766.5|10760.5|187
1588276200000|2020-04-30 19:50:00|10768|10762|10775|10769|10778|10772|10765|10759|320
1588276500000|2020-04-30 19:55:00|10773|10767|10780.5|10774.5|10786|10780|10772|10766|260
1588276800000|2020-04-30 20:00:00|10781.5|10775.5|10768.5|10762.5|10783|10777|10768|10762|271
1588277100000|2020-04-30 20:05:00|10769|10763|10773.5|10767.5|10775.5|10769.5|10765|10759|168
1588277400000|2020-04-30 20:10:00|10774|10768|10780.5|10774.5|10782|10776|10773.5|10767.5|121
1588277700000|2020-04-30 20:15:00|10781|10775|10783|10777|10783|10777|10777|10771|92
1588278000000|2020-04-30 20:20:00|10784|10778|10783|10777|10784|10778|10783|10777|96
1588278300000|2020-04-30 20:25:00|10782|10776|10779.5|10773.5|10782|10776|10776.5|10770.5|160
1588278600000|2020-04-30 20:30:00|10780.5|10774.5|10779.5|10773.5|10786|10780|10777.5|10771.5|179
1588278900000|2020-04-30 20:35:00|10779|10773|10774|10768|10781|10775|10773|10767|64
1588279200000|2020-04-30 20:40:00|10775.5|10769.5|10770.5|10764.5|10777.5|10771.5|10769|10763|134
1588279500000|2020-04-30 20:45:00|10772.5|10766.5|10766.5|10760.5|10774.5|10768.5|10765.5|10759.5|202
1588279800000|2020-04-30 20:50:00|10765.5|10759.5|10772.5|10766.5|10773|10767|10764.5|10758.5|156
1588280100000|2020-04-30 20:55:00|10774.5|10768.5|10777.5|10771.5|10780.5|10774.5|10774|10768|269
1588280400000|2020-04-30 21:00:00|10779|10765|10778|10764|10780.6|10766.6|10777.3|10763.3|0
1588280700000|2020-04-30 21:05:00|10778.3|10764.3|10777.6|10763.6|10778.3|10764.3|10776.5|10762.5|0
1588281000000|2020-04-30 21:10:00|10777.5|10763.5|10772.2|10758.2|10777.5|10763.5|10772|10758|0
1588281300000|2020-04-30 21:15:00|10772.1|10758.1|10767.4|10753.4|10772.1|10758.1|10767.4|10753.4|0
1588281600000|2020-04-30 21:20:00|10766.6|10752.6|10766.4|10752.4|10770.1|10756.1|10763.7|10749.7|0
1588281900000|2020-04-30 21:25:00|10767.9|10753.9|10761|10747|10767.9|10753.9|10760.4|10746.4|0
1588282200000|2020-04-30 21:30:00|10761.3|10747.3|10755.5|10741.5|10761.5|10747.5|10752.6|10738.6|0
1588282500000|2020-04-30 21:35:00|10755.7|10741.7|10760.5|10746.5|10762.4|10748.4|10754.1|10740.1|0
1588282800000|2020-04-30 21:40:00|10760.3|10746.3|10760.9|10746.9|10761.1|10747.1|10758.1|10744.1|0
1588283100000|2020-04-30 21:45:00|10760.3|10746.3|10761.4|10747.4|10763.1|10749.1|10759|10745|0
1588283400000|2020-04-30 21:50:00|10760.6|10746.6|10758.6|10744.6|10761.1|10747.1|10758.6|10744.6|0
1588283700000|2020-04-30 21:55:00|10758.7|10744.7|10751.9|10737.9|10758.7|10744.7|10751.4|10737.4|0
1588284000000|2020-04-30 22:00:00|10747.3|10733.3|10726.7|10712.7|10749.2|10735.2|10719.8|10705.8|0
1588284300000|2020-04-30 22:05:00|10727.3|10713.3|10734.5|10720.5|10735.2|10721.2|10724.7|10710.7|0
1588284600000|2020-04-30 22:10:00|10734.2|10720.2|10711.9|10697.9|10741.1|10727.1|10707.7|10693.7|0
1588284900000|2020-04-30 22:15:00|10711.6|10697.6|10716.3|10702.3|10720.2|10706.2|10700.7|10686.7|0
1588285200000|2020-04-30 22:20:00|10718.2|10704.2|10715.9|10701.9|10722.8|10708.8|10714|10700|0
1588285500000|2020-04-30 22:25:00|10716.3|10702.3|10723.4|10709.4|10726.1|10712.1|10714.9|10700.9|0
1588285800000|2020-04-30 22:30:00|10723.8|10709.8|10726.7|10712.7|10728.3|10714.3|10721.5|10707.5|0
1588286100000|2020-04-30 22:35:00|10726.1|10712.1|10728.7|10714.7|10730|10716|10724.1|10710.1|0
1588286400000|2020-04-30 22:40:00|10728|10714|10722.8|10708.8|10728|10714|10712.3|10698.3|0
1588286700000|2020-04-30 22:45:00|10722.5|10708.5|10730.6|10716.6|10732.3|10718.3|10722.1|10708.1|0
1588287000000|2020-04-30 22:50:00|10729.3|10715.3|10728|10714|10732.3|10718.3|10726.7|10712.7|0
1588287300000|2020-04-30 22:55:00|10727.7|10713.7|10737.5|10723.5|10739.8|10725.8|10723.4|10709.4|0
1588287600000|2020-04-30 23:00:00|10737.8|10723.8|10736.4|10722.4|10741.7|10727.7|10735.7|10721.7|0
1588287900000|2020-04-30 23:05:00|10736.1|10722.1|10733.5|10719.5|10743.9|10729.9|10732.9|10718.9|0
1588288200000|2020-04-30 23:10:00|10732.9|10718.9|10738.1|10724.1|10741|10727|10730.9|10716.9|0
1588288500000|2020-04-30 23:15:00|10737.7|10723.7|10743.4|10729.4|10744.4|10730.4|10737.7|10723.7|0
1588288800000|2020-04-30 23:20:00|10743.8|10729.8|10742.5|10728.5|10744.4|10730.4|10740.2|10726.2|0
1588289100000|2020-04-30 23:25:00|10743.1|10729.1|10741.5|10727.5|10743.1|10729.1|10737.3|10723.3|0
1588289400000|2020-04-30 23:30:00|10741.2|10727.2|10750.8|10736.8|10755.2|10741.2|10741.2|10727.2|0
1588289700000|2020-04-30 23:35:00|10750.2|10736.2|10749.2|10735.2|10750.8|10736.8|10743.6|10729.6|0
1588290000000|2020-04-30 23:40:00|10750.2|10736.2|10748.2|10734.2|10751.5|10737.5|10744.9|10730.9|0
1588290300000|2020-04-30 23:45:00|10748.5|10734.5|10750.2|10736.2|10754.1|10740.1|10747.8|10733.8|0
1588290600000|2020-04-30 23:50:00|10749.5|10735.5|10744.9|10730.9|10749.5|10735.5|10739|10725|0
1588290900000|2020-04-30 23:55:00|10745.2|10731.2|10756.7|10742.7|10760.3|10746.3|10745.2|10731.2|0
1588291200000|2020-05-01 00:00:00|10757|10743|10759.5|10745.5|10765.4|10751.4|10755|10741|0
1588291500000|2020-05-01 00:05:00|10759.9|10745.9|10753.6|10739.6|10760.2|10746.2|10751.7|10737.7|0
1588291800000|2020-05-01 00:10:00|10753|10739|10753|10739|10756.3|10742.3|10743.2|10729.2|0
1588292100000|2020-05-01 00:15:00|10753.3|10739.3|10748.4|10734.4|10753.3|10739.3|10745.1|10731.1|0
1588292400000|2020-05-01 00:20:00|10749.1|10735.1|10751.7|10737.7|10755.9|10741.9|10744.5|10730.5|0
1588292700000|2020-05-01 00:25:00|10752.3|10738.3|10746.8|10732.8|10756.9|10742.9|10744.5|10730.5|0
1588293000000|2020-05-01 00:30:00|10747.1|10733.1|10749.1|10735.1|10751|10737|10738.6|10724.6|0
1588293300000|2020-05-01 00:35:00|10749.7|10735.7|10749.7|10735.7|10751|10737|10745.1|10731.1|0
1588293600000|2020-05-01 00:40:00|10749.1|10735.1|10759.5|10745.5|10760.8|10746.8|10746.4|10732.4|0
1588293900000|2020-05-01 00:45:00|10760.2|10746.2|10714.7|10700.7|10760.2|10746.2|10705.4|10691.4|0
1588294200000|2020-05-01 00:50:00|10714.6|10700.6|10718|10704|10720.2|10706.2|10712.8|10698.8|0
1588294500000|2020-05-01 00:55:00|10717.9|10703.9|10711.4|10697.4|10722.5|10708.5|10709.2|10695.2|0
1588294800000|2020-05-01 01:00:00|10711.5|10697.5|10699.8|10685.8|10712.2|10698.2|10698.5|10684.5|0
1588295100000|2020-05-01 01:05:00|10702|10688|10683.9|10669.9|10706.6|10692.6|10683.9|10669.9|0
1588295400000|2020-05-01 01:10:00|10683.8|10669.8|10664.1|10650.1|10683.9|10669.9|10664|10650|0
1588295700000|2020-05-01 01:15:00|10661.9|10647.9|10671.8|10657.8|10675.8|10661.8|10659.6|10645.6|0
1588296000000|2020-05-01 01:20:00|10671.7|10657.7|10669.4|10655.4|10674.7|10660.7|10667.8|10653.8|0
1588296300000|2020-05-01 01:25:00|10669.3|10655.3|10659.8|10645.8|10671.7|10657.7|10657.9|10643.9|0
1588296600000|2020-05-01 01:30:00|10657.6|10643.6|10659.9|10645.9|10662.4|10648.4|10652.5|10638.5|0
1588296900000|2020-05-01 01:35:00|10660|10646|10665.8|10651.8|10675.5|10661.5|10658.8|10644.8|0
1588297200000|2020-05-01 01:40:00|10665.9|10651.9|10665.9|10651.9|10666|10652|10658.7|10644.7|0
1588297500000|2020-05-01 01:45:00|10665.8|10651.8|10644.3|10630.3|10665.8|10651.8|10640.4|10626.4|0
1588297800000|2020-05-01 01:50:00|10644.2|10630.2|10664.5|10650.5|10664.5|10650.5|10639.7|10625.7|0
1588298100000|2020-05-01 01:55:00|10664.4|10650.4|10668.8|10654.8|10676.1|10662.1|10662.3|10648.3|0
1588298400000|2020-05-01 02:00:00|10668.9|10654.9|10672|10658|10672|10658|10657.3|10643.3|0
1588298700000|2020-05-01 02:05:00|10671.9|10657.9|10664.6|10650.6|10674.4|10660.4|10659.6|10645.6|0
1588299000000|2020-05-01 02:10:00|10664.5|10650.5|10646.4|10632.4|10664.5|10650.5|10646.4|10632.4|0
1588299300000|2020-05-01 02:15:00|10646.6|10632.6|10644.8|10630.8|10651.5|10637.5|10644|10630|0
1588299600000|2020-05-01 02:20:00|10644.7|10630.7|10647.8|10633.8|10649.9|10635.9|10644.7|10630.7|0
1588299900000|2020-05-01 02:25:00|10648.3|10634.3|10638.3|10624.3|10648.3|10634.3|10633.3|10619.3|0
1588300200000|2020-05-01 02:30:00|10638.2|10624.2|10641|10627|10643.3|10629.3|10636|10622|0
1588300500000|2020-05-01 02:35:00|10641.1|10627.1|10635.5|10621.5|10641.4|10627.4|10631|10617|0
1588300800000|2020-05-01 02:40:00|10635.6|10621.6|10625.3|10611.3|10635.6|10621.6|10625.3|10611.3|0
1588301100000|2020-05-01 02:45:00|10625.4|10611.4|10627.7|10613.7|10627.9|10613.9|10618.3|10604.3|0
1588301400000|2020-05-01 02:50:00|10629.9|10615.9|10648|10634|10650.8|10636.8|10625.6|10611.6|0
1588301700000|2020-05-01 02:55:00|10648.2|10634.2|10648.3|10634.3|10650.8|10636.8|10644.1|10630.1|0
1588302000000|2020-05-01 03:00:00|10646.2|10632.2|10638.6|10624.6|10651.5|10637.5|10638.4|10624.4|0
1588302300000|2020-05-01 03:05:00|10638.5|10624.5|10639|10625|10639.1|10625.1|10628.9|10614.9|0
1588302600000|2020-05-01 03:10:00|10639.1|10625.1|10631.7|10617.7|10643.6|10629.6|10631.1|10617.1|0
1588302900000|2020-05-01 03:15:00|10631.5|10617.5|10648|10634|10648.1|10634.1|10631.4|10617.4|0
1588303200000|2020-05-01 03:20:00|10648.1|10634.1|10646.3|10632.3|10648.1|10634.1|10636.5|10622.5|0
1588303500000|2020-05-01 03:25:00|10646.5|10632.5|10653.4|10639.4|10653.7|10639.7|10646.2|10632.2|0
1588303800000|2020-05-01 03:30:00|10653.5|10639.5|10649.2|10635.2|10653.5|10639.5|10645.8|10631.8|0
1588304100000|2020-05-01 03:35:00|10649.3|10635.3|10652.2|10638.2|10654.8|10640.8|10647.2|10633.2|0
1588304400000|2020-05-01 03:40:00|10652.1|10638.1|10649.2|10635.2|10654.4|10640.4|10642.5|10628.5|0
1588304700000|2020-05-01 03:45:00|10649.3|10635.3|10647.1|10633.1|10652|10638|10646.8|10632.8|0
1588305000000|2020-05-01 03:50:00|10647.2|10633.2|10655.8|10641.8|10656.1|10642.1|10647.2|10633.2|0
1588305300000|2020-05-01 03:55:00|10655.9|10641.9|10646.2|10632.2|10656|10642|10645.7|10631.7|0
1588305600000|2020-05-01 04:00:00|10646.1|10632.1|10648.8|10634.8|10649|10635|10644.2|10630.2|0
1588305900000|2020-05-01 04:05:00|10648.7|10634.7|10656.1|10642.1|10656.2|10642.2|10648.4|10634.4|0
1588306200000|2020-05-01 04:10:00|10656.2|10642.2|10646.5|10632.5|10656.4|10642.4|10644|10630|0
1588306500000|2020-05-01 04:15:00|10646.4|10632.4|10649.8|10635.8|10649.8|10635.8|10641.7|10627.7|0
1588306800000|2020-05-01 04:20:00|10649.7|10635.7|10652.2|10638.2|10652.4|10638.4|10649.5|10635.5|0
1588307100000|2020-05-01 04:25:00|10652.3|10638.3|10660.3|10646.3|10662.3|10648.3|10652.1|10638.1|0
1588307400000|2020-05-01 04:30:00|10662.5|10648.5|10659.4|10645.4|10662.5|10648.5|10652.5|10638.5|0
1588307700000|2020-05-01 04:35:00|10659.3|10645.3|10664|10650|10666.4|10652.4|10659|10645|0
1588308000000|2020-05-01 04:40:00|10663.9|10649.9|10659.4|10645.4|10663.9|10649.9|10656.5|10642.5|0
1588308300000|2020-05-01 04:45:00|10661.6|10647.6|10655.6|10641.6|10662|10648|10652.8|10638.8|0
1588308600000|2020-05-01 04:50:00|10655.5|10641.5|10651.9|10637.9|10655.6|10641.6|10651.9|10637.9|0
1588308900000|2020-05-01 04:55:00|10652|10638|10650.2|10636.2|10652.6|10638.6|10645.2|10631.2|0
1588309200000|2020-05-01 05:00:00|10650.3|10636.3|10647.4|10633.4|10650.3|10636.3|10645.1|10631.1|0
1588309500000|2020-05-01 05:05:00|10647.3|10633.3|10653.7|10639.7|10656|10642|10647|10633|0
1588309800000|2020-05-01 05:10:00|10653.8|10639.8|10656|10642|10658.1|10644.1|10651.1|10637.1|0
1588310100000|2020-05-01 05:15:00|10655.9|10641.9|10653.9|10639.9|10658.5|10644.5|10651|10637|0
1588310400000|2020-05-01 05:20:00|10653.8|10639.8|10661.2|10647.2|10661.6|10647.6|10653.7|10639.7|0
1588310700000|2020-05-01 05:25:00|10661|10647|10661.5|10647.5|10663.6|10649.6|10656.7|10642.7|0
1588311000000|2020-05-01 05:30:00|10661.4|10647.4|10660.4|10646.4|10670.4|10656.4|10658.1|10644.1|0
1588311300000|2020-05-01 05:35:00|10660.5|10646.5|10634.5|10620.5|10660.5|10646.5|10629.3|10615.3|0
1588311600000|2020-05-01 05:40:00|10634.3|10620.3|10615.4|10601.4|10634.8|10620.8|10606.4|10592.4|0
1588311900000|2020-05-01 05:45:00|10614.7|10600.7|10615.3|10601.3|10617.5|10603.5|10612.7|10598.7|0
1588312200000|2020-05-01 05:50:00|10614.9|10600.9|10621.4|10607.4|10622.4|10608.4|10614|10600|0
1588312500000|2020-05-01 05:55:00|10621.1|10607.1|10628.9|10614.9|10628.9|10614.9|10621.1|10607.1|0
1588312800000|2020-05-01 06:00:00|10628.2|10614.2|10613.3|10599.3|10629.5|10615.5|10613.3|10599.3|0
1588313100000|2020-05-01 06:05:00|10613.6|10599.6|10610.3|10596.3|10614|10600|10601.6|10587.6|0
1588313400000|2020-05-01 06:10:00|10610.9|10596.9|10609|10595|10614.8|10600.8|10607.7|10593.7|0
1588313700000|2020-05-01 06:15:00|10607.8|10593.8|10615.6|10601.6|10623.7|10609.7|10607.8|10593.8|0
1588314000000|2020-05-01 06:20:00|10615.5|10601.5|10617.6|10603.6|10617.6|10603.6|10608.5|10594.5|0
1588314300000|2020-05-01 06:25:00|10617.7|10603.7|10617.5|10603.5|10620.2|10606.2|10615.3|10601.3|0
1588314600000|2020-05-01 06:30:00|10617.3|10603.3|10614.2|10600.2|10617.3|10603.3|10612.7|10598.7|0
1588314900000|2020-05-01 06:35:00|10614.1|10600.1|10609|10595|10614.2|10600.2|10606.5|10592.5|0
1588315200000|2020-05-01 06:40:00|10609.1|10595.1|10602.4|10588.4|10613.6|10599.6|10602.3|10588.3|0
1588315500000|2020-05-01 06:45:00|10602.5|10588.5|10598.6|10584.6|10606.6|10592.6|10596.5|10582.5|0
1588315800000|2020-05-01 06:50:00|10598.8|10584.8|10592|10578|10599|10585|10589.8|10575.8|0
1588316100000|2020-05-01 06:55:00|10591.9|10577.9|10587.3|10573.3|10591.9|10577.9|10579.3|10565.3|0
1588316400000|2020-05-01 07:00:00|10589.5|10575.5|10589.8|10575.8|10599.4|10585.4|10589.5|10575.5|0
1588316700000|2020-05-01 07:05:00|10589.9|10575.9|10597.8|10583.8|10597.8|10583.8|10589.9|10575.9|0
1588317000000|2020-05-01 07:10:00|10597.9|10583.9|10590.2|10576.2|10602.8|10588.8|10590|10576|0
1588317300000|2020-05-01 07:15:00|10590.1|10576.1|10584.2|10570.2|10592.9|10578.9|10581|10567|0
1588317600000|2020-05-01 07:20:00|10584.1|10570.1|10581.1|10567.1|10586.9|10572.9|10578|10564|0
1588317900000|2020-05-01 07:25:00|10581|10567|10583.3|10569.3|10583.8|10569.8|10577.4|10563.4|0
1588318200000|2020-05-01 07:30:00|10583.2|10569.2|10567.9|10553.9|10583.4|10569.4|10567.9|10553.9|0
1588318500000|2020-05-01 07:35:00|10567.8|10553.8|10572.5|10558.5|10572.9|10558.9|10565.5|10551.5|0
1588318800000|2020-05-01 07:40:00|10572.6|10558.6|10574.7|10560.7|10574.7|10560.7|10565.8|10551.8|0
1588319100000|2020-05-01 07:45:00|10574.5|10560.5|10575.1|10561.1|10578.4|10564.4|10574.4|10560.4|0
1588319400000|2020-05-01 07:50:00|10575.3|10561.3|10576.1|10562.1|10576.7|10562.7|10575.1|10561.1|0
1588319700000|2020-05-01 07:55:00|10576.2|10562.2|10584.2|10570.2|10586.8|10572.8|10576|10562|0
1588320000000|2020-05-01 08:00:00|10584.4|10570.4|10582.9|10568.9|10589.1|10575.1|10582.9|10568.9|0
1588320300000|2020-05-01 08:05:00|10583|10569|10583.6|10569.6|10583.6|10569.6|10575.3|10561.3|0
1588320600000|2020-05-01 08:10:00|10583.7|10569.7|10591.6|10577.6|10593.8|10579.8|10583.7|10569.7|0
1588320900000|2020-05-01 08:15:00|10591.4|10577.4|10599.3|10585.3|10599.8|10585.8|10590.9|10576.9|0
1588321200000|2020-05-01 08:20:00|10599.4|10585.4|10601.6|10587.6|10606.8|10592.8|10599.1|10585.1|0
1588321500000|2020-05-01 08:25:00|10601.5|10587.5|10604.8|10590.8|10607.1|10593.1|10601.5|10587.5|0
1588321800000|2020-05-01 08:30:00|10604.9|10590.9|10613.7|10599.7|10616.4|10602.4|10604.5|10590.5|0
1588322100000|2020-05-01 08:35:00|10614.2|10600.2|10612.2|10598.2|10615.5|10601.5|10611.4|10597.4|0
1588322400000|2020-05-01 08:40:00|10612.3|10598.3|10602.2|10588.2|10612.3|10598.3|10599.1|10585.1|0
1588322700000|2020-05-01 08:45:00|10602.3|10588.3|10605.1|10591.1|10605.1|10591.1|10601|10587|0
1588323000000|2020-05-01 08:50:00|10605|10591|10610.1|10596.1|10610.3|10596.3|10604.8|10590.8|0
1588323300000|2020-05-01 08:55:00|10610.2|10596.2|10613|10599|10613.3|10599.3|10607.4|10593.4|0
1588323600000|2020-05-01 09:00:00|10613.1|10599.1|10612.6|10598.6|10615.5|10601.5|10609.8|10595.8|0
1588323900000|2020-05-01 09:05:00|10612.5|10598.5|10612.4|10598.4|10617.7|10603.7|10612|10598|0
1588324200000|2020-05-01 09:10:00|10612.3|10598.3|10609.6|10595.6|10612.9|10598.9|10609.6|10595.6|0
1588324500000|2020-05-01 09:15:00|10609.7|10595.7|10606.7|10592.7|10609.7|10595.7|10604.2|10590.2|0
1588324800000|2020-05-01 09:20:00|10606.6|10592.6|10601.4|10587.4|10606.6|10592.6|10601.1|10587.1|0
1588325100000|2020-05-01 09:25:00|10601.2|10587.2|10606.8|10592.8|10609.4|10595.4|10601.1|10587.1|0
1588325400000|2020-05-01 09:30:00|10606.7|10592.7|10601.1|10587.1|10611.6|10597.6|10598.2|10584.2|0
1588325700000|2020-05-01 09:35:00|10601.3|10587.3|10606.2|10592.2|10606.5|10592.5|10600.4|10586.4|0
1588326000000|2020-05-01 09:40:00|10606.1|10592.1|10603.7|10589.7|10608.8|10594.8|10603.2|10589.2|0
1588326300000|2020-05-01 09:45:00|10603.5|10589.5|10600.7|10586.7|10603.5|10589.5|10600.4|10586.4|0
1588326600000|2020-05-01 09:50:00|10600.6|10586.6|10611.2|10597.2|10611.3|10597.3|10600.6|10586.6|0
1588326900000|2020-05-01 09:55:00|10611.1|10597.1|10605.7|10591.7|10611.1|10597.1|10603.5|10589.5|0
1588327200000|2020-05-01 10:00:00|10605.6|10591.6|10612|10598|10612.2|10598.2|10603.3|10589.3|0
1588327500000|2020-05-01 10:05:00|10611.8|10597.8|10611.5|10597.5|10612|10598|10608.7|10594.7|0
1588327800000|2020-05-01 10:10:00|10611.4|10597.4|10616.7|10602.7|10616.7|10602.7|10611.4|10597.4|0
1588328100000|2020-05-01 10:15:00|10616.4|10602.4|10621.8|10607.8|10621.9|10607.9|10613.6|10599.6|0
1588328400000|2020-05-01 10:20:00|10621.9|10607.9|10621.3|10607.3|10621.9|10607.9|10619.2|10605.2|0
1588328700000|2020-05-01 10:25:00|10621.2|10607.2|10618.6|10604.6|10621.6|10607.6|10618.5|10604.5|0
1588329000000|2020-05-01 10:30:00|10618.7|10604.7|10621.4|10607.4|10621.5|10607.5|10618.6|10604.6|0
1588329300000|2020-05-01 10:35:00|10621.3|10607.3|10615.7|10601.7|10621.7|10607.7|10615.7|10601.7|0
1588329600000|2020-05-01 10:40:00|10613.5|10599.5|10618.2|10604.2|10618.4|10604.4|10613.3|10599.3|0
1588329900000|2020-05-01 10:45:00|10618.3|10604.3|10612.4|10598.4|10621.4|10607.4|10612.4|10598.4|0
1588330200000|2020-05-01 10:50:00|10612.5|10598.5|10612.5|10598.5|10613.3|10599.3|10612.1|10598.1|0
1588330500000|2020-05-01 10:55:00|10612.4|10598.4|10613.6|10599.6|10613.7|10599.7|10612.2|10598.2|0
1588330800000|2020-05-01 11:00:00|10613.5|10599.5|10615.1|10601.1|10618.4|10604.4|10613.5|10599.5|0
1588331100000|2020-05-01 11:05:00|10615.2|10601.2|10612.1|10598.1|10615.3|10601.3|10608.7|10594.7|0
1588331400000|2020-05-01 11:10:00|10612|10598|10609.5|10595.5|10612.2|10598.2|10609.1|10595.1|0
1588331700000|2020-05-01 11:15:00|10609.4|10595.4|10609.2|10595.2|10612.2|10598.2|10606.8|10592.8|0
1588332000000|2020-05-01 11:20:00|10609.1|10595.1|10593.9|10579.9|10609.1|10595.1|10593.8|10579.8|0
1588332300000|2020-05-01 11:25:00|10593.8|10579.8|10587.6|10573.6|10594.1|10580.1|10587.6|10573.6|0
1588332600000|2020-05-01 11:30:00|10587.4|10573.4|10579.3|10565.3|10587.4|10573.4|10575.8|10561.8|0
1588332900000|2020-05-01 11:35:00|10579.4|10565.4|10584.1|10570.1|10584.2|10570.2|10579.4|10565.4|0
1588333200000|2020-05-01 11:40:00|10584|10570|10594.1|10580.1|10594.5|10580.5|10584|10570|0
1588333500000|2020-05-01 11:45:00|10594.2|10580.2|10599.5|10585.5|10602.3|10588.3|10594|10580|0
1588333800000|2020-05-01 11:50:00|10599.4|10585.4|10601.6|10587.6|10602.1|10588.1|10599|10585|0
1588334100000|2020-05-01 11:55:00|10601.5|10587.5|10596.8|10582.8|10601.6|10587.6|10591.8|10577.8|0
1588334400000|2020-05-01 12:00:00|10599|10585|10592.9|10578.9|10599.2|10585.2|10588.4|10574.4|0
1588334700000|2020-05-01 12:05:00|10593.2|10579.2|10598.5|10584.5|10598.8|10584.8|10591.8|10577.8|0
1588335000000|2020-05-01 12:10:00|10598.6|10584.6|10593.6|10579.6|10599.2|10585.2|10593.5|10579.5|0
1588335300000|2020-05-01 12:15:00|10593.5|10579.5|10590.4|10576.4|10593.7|10579.7|10590.3|10576.3|0
1588335600000|2020-05-01 12:20:00|10590.6|10576.6|10583.4|10569.4|10590.6|10576.6|10583.3|10569.3|0
1588335900000|2020-05-01 12:25:00|10583.5|10569.5|10587|10573|10587.1|10573.1|10583.2|10569.2|0
1588336200000|2020-05-01 12:30:00|10586.9|10572.9|10591.3|10577.3|10594.4|10580.4|10586.6|10572.6|0
1588336500000|2020-05-01 12:35:00|10591.4|10577.4|10590.3|10576.3|10595|10581|10589.7|10575.7|0
1588336800000|2020-05-01 12:40:00|10590.5|10576.5|10590.2|10576.2|10595.3|10581.3|10590|10576|0
1588337100000|2020-05-01 12:45:00|10590.1|10576.1|10594.7|10580.7|10598.1|10584.1|10585.4|10571.4|0
1588337400000|2020-05-01 12:50:00|10594.8|10580.8|10597|10583|10599|10585|10587.1|10573.1|0
1588337700000|2020-05-01 12:55:00|10597.1|10583.1|10600.4|10586.4|10600.8|10586.8|10596.6|10582.6|0
1588338000000|2020-05-01 13:00:00|10600.2|10586.2|10598.4|10584.4|10602.7|10588.7|10595.1|10581.1|0
1588338300000|2020-05-01 13:05:00|10598|10584|10598.5|10584.5|10599|10585|10593.4|10579.4|0
1588338600000|2020-05-01 13:10:00|10598.6|10584.6|10611.3|10597.3|10613.4|10599.4|10598.2|10584.2|0
1588338900000|2020-05-01 13:15:00|10611.4|10597.4|10624.1|10610.1|10624.5|10610.5|10611.1|10597.1|0
1588339200000|2020-05-01 13:20:00|10624.2|10610.2|10619.1|10605.1|10626.6|10612.6|10619.1|10605.1|0
1588339500000|2020-05-01 13:25:00|10619.2|10605.2|10619.1|10605.1|10619.5|10605.5|10616.3|10602.3|0
1588339800000|2020-05-01 13:30:00|10619.2|10605.2|10644|10630|10644.3|10630.3|10615.6|10601.6|0
1588340100000|2020-05-01 13:35:00|10643.8|10629.8|10621.9|10607.9|10644.1|10630.1|10615.2|10601.2|0
1588340400000|2020-05-01 13:40:00|10622|10608|10609.2|10595.2|10624.8|10610.8|10606|10592|0
1588340700000|2020-05-01 13:45:00|10609.3|10595.3|10612.6|10598.6|10614.5|10600.5|10607.1|10593.1|0
1588341000000|2020-05-01 13:50:00|10612.4|10598.4|10603.2|10589.2|10619|10605|10603|10589|0
1588341300000|2020-05-01 13:55:00|10603.5|10589.5|10616.5|10602.5|10616.8|10602.8|10597.8|10583.8|0
1588341600000|2020-05-01 14:00:00|10620.9|10606.9|10627|10613|10637.9|10623.9|10615.4|10601.4|0
1588341900000|2020-05-01 14:05:00|10626.8|10612.8|10620.3|10606.3|10637.2|10623.2|10620.3|10606.3|0
1588342200000|2020-05-01 14:10:00|10620.2|10606.2|10609.8|10595.8|10622.4|10608.4|10609.2|10595.2|0
1588342500000|2020-05-01 14:15:00|10609.7|10595.7|10596.5|10582.5|10612.8|10598.8|10596.3|10582.3|0
1588342800000|2020-05-01 14:20:00|10596.3|10582.3|10592.4|10578.4|10596.4|10582.4|10587.8|10573.8|0
1588343100000|2020-05-01 14:25:00|10592.6|10578.6|10597.3|10583.3|10601.4|10587.4|10591.9|10577.9|0
1588343400000|2020-05-01 14:30:00|10597.7|10583.7|10600|10586|10602.7|10588.7|10591.2|10577.2|0
1588343700000|2020-05-01 14:35:00|10602.2|10588.2|10610.1|10596.1|10613.3|10599.3|10602.1|10588.1|0
1588344000000|2020-05-01 14:40:00|10609.9|10595.9|10609.5|10595.5|10613.2|10599.2|10609.2|10595.2|0
1588344300000|2020-05-01 14:45:00|10609.4|10595.4|10610.2|10596.2|10621.5|10607.5|10607.1|10593.1|0
1588344600000|2020-05-01 14:50:00|10610.3|10596.3|10610.7|10596.7|10615.7|10601.7|10609.4|10595.4|0
1588344900000|2020-05-01 14:55:00|10610.8|10596.8|10605.9|10591.9|10616.7|10602.7|10605.3|10591.3|0
1588345200000|2020-05-01 15:00:00|10605.8|10591.8|10597.4|10583.4|10605.8|10591.8|10597.4|10583.4|0
1588345500000|2020-05-01 15:05:00|10595.2|10581.2|10597.7|10583.7|10602.3|10588.3|10592.8|10578.8|0
1588345800000|2020-05-01 15:10:00|10597.6|10583.6|10591.7|10577.7|10597.8|10583.8|10588.3|10574.3|0
1588346100000|2020-05-01 15:15:00|10591.5|10577.5|10575.8|10561.8|10591.7|10577.7|10575.8|10561.8|0
1588346400000|2020-05-01 15:20:00|10575.7|10561.7|10575.2|10561.2|10583.2|10569.2|10573.7|10559.7|0
1588346700000|2020-05-01 15:25:00|10575.3|10561.3|10576.5|10562.5|10577|10563|10572.1|10558.1|0
1588347000000|2020-05-01 15:30:00|10576.4|10562.4|10566.5|10552.5|10576.5|10562.5|10564.4|10550.4|0
1588347300000|2020-05-01 15:35:00|10566.6|10552.6|10574.9|10560.9|10575|10561|10566.4|10552.4|0
1588347600000|2020-05-01 15:40:00|10574.8|10560.8|10562.5|10548.5|10577|10563|10562.5|10548.5|0
1588347900000|2020-05-01 15:45:00|10562.6|10548.6|10548.6|10534.6|10564.6|10550.6|10548.5|10534.5|0
1588348200000|2020-05-01 15:50:00|10548.5|10534.5|10536.6|10522.6|10548.6|10534.6|10533.9|10519.9|0
1588348500000|2020-05-01 15:55:00|10536.8|10522.8|10532.7|10518.7|10539.3|10525.3|10529.4|10515.4|0
1588348800000|2020-05-01 16:00:00|10532.3|10518.3|10516.5|10502.5|10532.5|10518.5|10514.5|10500.5|0
1588349100000|2020-05-01 16:05:00|10516.4|10502.4|10520.4|10506.4|10529.4|10515.4|10516.3|10502.3|0
1588349400000|2020-05-01 16:10:00|10520.3|10506.3|10540.7|10526.7|10540.7|10526.7|10520.3|10506.3|0
1588349700000|2020-05-01 16:15:00|10540.8|10526.8|10532.1|10518.1|10540.8|10526.8|10529.9|10515.9|0
1588350000000|2020-05-01 16:20:00|10532.3|10518.3|10531.7|10517.7|10537.6|10523.6|10529.9|10515.9|0
1588350300000|2020-05-01 16:25:00|10531.6|10517.6|10526.7|10512.7|10536.8|10522.8|10524.5|10510.5|0
1588350600000|2020-05-01 16:30:00|10526.6|10512.6|10536.9|10522.9|10536.9|10522.9|10516.9|10502.9|0
1588350900000|2020-05-01 16:35:00|10537|10523|10513|10499|10537|10523|10508.7|10494.7|0
1588351200000|2020-05-01 16:40:00|10512.9|10498.9|10505|10491|10521.8|10507.8|10502.7|10488.7|0
1588351500000|2020-05-01 16:45:00|10505.1|10491.1|10518.1|10504.1|10518.3|10504.3|10503.3|10489.3|0
1588351800000|2020-05-01 16:50:00|10518.2|10504.2|10522.9|10508.9|10523.1|10509.1|10515.2|10501.2|0
1588352100000|2020-05-01 16:55:00|10523|10509|10518.3|10504.3|10523.1|10509.1|10518.3|10504.3|0
1588352400000|2020-05-01 17:00:00|10518.4|10504.4|10526.6|10512.6|10528.9|10514.9|10518.2|10504.2|0
1588352700000|2020-05-01 17:05:00|10526.5|10512.5|10518.6|10504.6|10526.7|10512.7|10518.6|10504.6|0
1588353000000|2020-05-01 17:10:00|10518.7|10504.7|10508.7|10494.7|10518.9|10504.9|10508.7|10494.7|0
1588353300000|2020-05-01 17:15:00|10508.8|10494.8|10500.8|10486.8|10509|10495|10498.6|10484.6|0
1588353600000|2020-05-01 17:20:00|10500.7|10486.7|10502|10488|10507.8|10493.8|10497.8|10483.8|0
1588353900000|2020-05-01 17:25:00|10502.1|10488.1|10513.1|10499.1|10513.4|10499.4|10502.1|10488.1|0
1588354200000|2020-05-01 17:30:00|10513.3|10499.3|10508.6|10494.6|10520.9|10506.9|10508.6|10494.6|0
1588354500000|2020-05-01 17:35:00|10508.4|10494.4|10500.5|10486.5|10510.4|10496.4|10500.4|10486.4|0
1588354800000|2020-05-01 17:40:00|10500.6|10486.6|10501.2|10487.2|10506|10492|10498.1|10484.1|0
1588355100000|2020-05-01 17:45:00|10501.3|10487.3|10496.3|10482.3|10501.3|10487.3|10495.2|10481.2|0
1588355400000|2020-05-01 17:50:00|10496.2|10482.2|10500.1|10486.1|10503.1|10489.1|10495.5|10481.5|0
1588355700000|2020-05-01 17:55:00|10500.3|10486.3|10499.1|10485.1|10500.3|10486.3|10494.2|10480.2|0
1588356000000|2020-05-01 18:00:00|10499|10485|10508.9|10494.9|10509|10495|10493.1|10479.1|0
1588356300000|2020-05-01 18:05:00|10508.8|10494.8|10501.5|10487.5|10511.7|10497.7|10498.9|10484.9|0
1588356600000|2020-05-01 18:10:00|10501.4|10487.4|10491.7|10477.7|10502|10488|10491.6|10477.6|0
1588356900000|2020-05-01 18:15:00|10491.8|10477.8|10504.4|10490.4|10504.4|10490.4|10491.5|10477.5|0
1588357200000|2020-05-01 18:20:00|10504.5|10490.5|10511.2|10497.2|10513.4|10499.4|10502.5|10488.5|0
1588357500000|2020-05-01 18:25:00|10511.3|10497.3|10511.2|10497.2|10518.1|10504.1|10508.4|10494.4|0
1588357800000|2020-05-01 18:30:00|10511.3|10497.3|10507.9|10493.9|10512.9|10498.9|10507.5|10493.5|0
1588358100000|2020-05-01 18:35:00|10508|10494|10510.8|10496.8|10511.2|10497.2|10503.4|10489.4|0
1588358400000|2020-05-01 18:40:00|10510.7|10496.7|10503.2|10489.2|10513.3|10499.3|10503.2|10489.2|0
1588358700000|2020-05-01 18:45:00|10503.1|10489.1|10509.9|10495.9|10512.8|10498.8|10500.5|10486.5|0
1588359000000|2020-05-01 18:50:00|10509.8|10495.8|10512.1|10498.1|10512.1|10498.1|10501.8|10487.8|0
1588359300000|2020-05-01 18:55:00|10512.3|10498.3|10512.7|10498.7|10517.1|10503.1|10509.4|10495.4|0
1588359600000|2020-05-01 19:00:00|10512.8|10498.8|10521.1|10507.1|10529.2|10515.2|10511.8|10497.8|0
1588359900000|2020-05-01 19:05:00|10521.2|10507.2|10526.2|10512.2|10528.3|10514.3|10518.6|10504.6|0
1588360200000|2020-05-01 19:10:00|10526.3|10512.3|10530.8|10516.8|10535.1|10521.1|10523.5|10509.5|0
1588360500000|2020-05-01 19:15:00|10530.7|10516.7|10531.2|10517.2|10536.2|10522.2|10528.4|10514.4|0
1588360800000|2020-05-01 19:20:00|10531.1|10517.1|10527.6|10513.6|10538.4|10524.4|10527.6|10513.6|0
1588361100000|2020-05-01 19:25:00|10527.5|10513.5|10520.2|10506.2|10527.6|10513.6|10515.2|10501.2|0
1588361400000|2020-05-01 19:30:00|10520.3|10506.3|10520.7|10506.7|10529.1|10515.1|10519.3|10505.3|0
1588361700000|2020-05-01 19:35:00|10520.6|10506.6|10523.8|10509.8|10524|10510|10515.4|10501.4|0
1588362000000|2020-05-01 19:40:00|10523.9|10509.9|10521.6|10507.6|10531.3|10517.3|10518.3|10504.3|0
1588362300000|2020-05-01 19:45:00|10521.5|10507.5|10524.8|10510.8|10525|10511|10515.1|10501.1|0
1588362600000|2020-05-01 19:50:00|10524.7|10510.7|10506.9|10492.9|10524.7|10510.7|10502.4|10488.4|0
1588362900000|2020-05-01 19:55:00|10507|10493|10511.6|10497.6|10511.6|10497.6|10499.2|10485.2|0
1588363200000|2020-05-01 20:00:00|10512.1|10498.1|10512.9|10498.9|10517.1|10503.1|10509.3|10495.3|0
1588363500000|2020-05-01 20:05:00|10513.1|10499.1|10509|10495|10515.7|10501.7|10508.6|10494.6|0
1588363800000|2020-05-01 20:10:00|10508.9|10494.9|10503.8|10489.8|10511.1|10497.1|10503.7|10489.7|0
1588364100000|2020-05-01 20:15:00|10503.6|10489.6|10508.1|10494.1|10508.1|10494.1|10503.6|10489.6|0
1588364400000|2020-05-01 20:20:00|10508.2|10494.2|10512.4|10498.4|10512.6|10498.6|10503.8|10489.8|0
1588364700000|2020-05-01 20:25:00|10512.5|10498.5|10512.4|10498.4|10512.5|10498.5|10510.1|10496.1|0
1588365000000|2020-05-01 20:30:00|10512.2|10498.2|10511.5|10497.5|10512.3|10498.3|10509.1|10495.1|0
1588365300000|2020-05-01 20:35:00|10511.6|10497.6|10510.9|10496.9|10511.6|10497.6|10510.6|10496.6|0
1588365600000|2020-05-01 20:40:00|10508.7|10494.7|10490|10476|10511.2|10497.2|10489.3|10475.3|0
1588365900000|2020-05-01 20:45:00|10490.6|10476.6|10492.6|10478.6|10493.2|10479.2|10489.3|10475.3|0
1588366200000|2020-05-01 20:50:00|10493.2|10479.2|10493.2|10479.2|10493.9|10479.9|10490.6|10476.6|0
1588366500000|2020-05-01 20:55:00|10492.6|10478.6|10492.2|10478.2|10499.7|10485.7|10490.6|10476.6|0
1588366800000|2020-05-01 21:00:00|10492.1|10478.1|10492.1|10478.1|10492.1|10478.1|10492.1|10478.1|0
1588543200000|2020-05-03 22:00:00|10426.3|10412.3|10434.8|10420.8|10442.6|10428.6|10425.4|10411.4|0
1588543500000|2020-05-03 22:05:00|10436.1|10422.1|10439.3|10425.3|10447.9|10433.9|10436|10422|0
1588543800000|2020-05-03 22:10:00|10439|10425|10440.4|10426.4|10449.8|10435.8|10433.4|10419.4|0
1588544100000|2020-05-03 22:15:00|10440.7|10426.7|10434.5|10420.5|10442.7|10428.7|10427.4|10413.4|0
1588544400000|2020-05-03 22:20:00|10433.9|10419.9|10424.8|10410.8|10435.2|10421.2|10423.1|10409.1|0
1588544700000|2020-05-03 22:25:00|10425.4|10411.4|10418|10404|10428.7|10414.7|10410.5|10396.5|0
1588545000000|2020-05-03 22:30:00|10417.7|10403.7|10420|10406|10425.5|10411.5|10414.8|10400.8|0
1588545300000|2020-05-03 22:35:00|10420.6|10406.6|10406.5|10392.5|10420.6|10406.6|10404.5|10390.5|0
1588545600000|2020-05-03 22:40:00|10406.8|10392.8|10403.5|10389.5|10419.5|10405.5|10403.5|10389.5|0
1588545900000|2020-05-03 22:45:00|10403.9|10389.9|10426.2|10412.2|10428.1|10414.1|10403.5|10389.5|0
1588546200000|2020-05-03 22:50:00|10426.5|10412.5|10425.2|10411.2|10428.1|10414.1|10418.4|10404.4|0
1588546500000|2020-05-03 22:55:00|10424.9|10410.9|10430.7|10416.7|10432|10418|10421|10407|0
1588546800000|2020-05-03 23:00:00|10431.4|10417.4|10430.1|10416.1|10439.2|10425.2|10428.8|10414.8|0
1588547100000|2020-05-03 23:05:00|10429.4|10415.4|10431.7|10417.7|10435.6|10421.6|10418.4|10404.4|0
1588547400000|2020-05-03 23:10:00|10431.4|10417.4|10439.7|10425.7|10442|10428|10426.2|10412.2|0
1588547700000|2020-05-03 23:15:00|10440.4|10426.4|10442|10428|10446.2|10432.2|10437.8|10423.8|0
1588548000000|2020-05-03 23:20:00|10441.7|10427.7|10442.7|10428.7|10443.3|10429.3|10438.1|10424.1|0
1588548300000|2020-05-03 23:25:00|10442|10428|10442|10428|10445.6|10431.6|10438.8|10424.8|0
1588548600000|2020-05-03 23:30:00|10442.3|10428.3|10425.1|10411.1|10442.7|10428.7|10425.1|10411.1|0
1588548900000|2020-05-03 23:35:00|10424.8|10410.8|10425.5|10411.5|10425.5|10411.5|10417.7|10403.7|0
1588549200000|2020-05-03 23:40:00|10425.1|10411.1|10429.7|10415.7|10429.7|10415.7|10412.4|10398.4|0
1588549500000|2020-05-03 23:45:00|10430|10416|10442.7|10428.7|10443.4|10429.4|10428.3|10414.3|0
1588549800000|2020-05-03 23:50:00|10442.1|10428.1|10441.4|10427.4|10443.4|10429.4|10439.5|10425.5|0
1588550100000|2020-05-03 23:55:00|10441.1|10427.1|10445.3|10431.3|10447.3|10433.3|10441.1|10427.1|0
1588550400000|2020-05-04 00:00:00|10446.6|10432.6|10450.9|10436.9|10456.7|10442.7|10445.3|10431.3|0
1588550700000|2020-05-04 00:05:00|10451.2|10437.2|10442.1|10428.1|10453.2|10439.2|10439.5|10425.5|0
1588551000000|2020-05-04 00:10:00|10442.4|10428.4|10444.6|10430.6|10449.9|10435.9|10440.1|10426.1|0
1588551300000|2020-05-04 00:15:00|10445.3|10431.3|10261.2|10247.2|10454.5|10440.5|10249.5|10235.5|0
1588551600000|2020-05-04 00:20:00|10262.1|10248.1|10268.2|10254.2|10276.9|10262.9|10259.9|10245.9|0
1588551900000|2020-05-04 00:25:00|10268.3|10254.3|10266.8|10252.8|10273|10259|10264|10250|0
1588552200000|2020-05-04 00:30:00|10267.1|10253.1|10292.4|10278.4|10295.7|10281.7|10266.3|10252.3|0
1588552500000|2020-05-04 00:35:00|10292|10278|10340.1|10326.1|10344|10330|10289.6|10275.6|0
1588552800000|2020-05-04 00:40:00|10340.3|10326.3|10375.5|10361.5|10377|10363|10337.3|10323.3|0
1588553100000|2020-05-04 00:45:00|10538.7|10534.7|10522.2|10518.2|10539.7|10535.7|10512.2|10508.2|8430
1588553400000|2020-05-04 00:50:00|10521.7|10517.7|10494.2|10490.2|10521.7|10517.7|10482.2|10478.2|4886
1588553700000|2020-05-04 00:55:00|10493.2|10489.2|10551.7|10547.7|10560.7|10556.7|10478.2|10474.2|5607
1588554000000|2020-05-04 01:00:00|10552.7|10548.7|10588.7|10584.7|10599.2|10595.2|10551.7|10547.7|8742
1588554300000|2020-05-04 01:05:00|10586.7|10582.7|10628.7|10624.7|10636.7|10632.7|10586.7|10582.7|6062
1588554600000|2020-05-04 01:10:00|10627.2|10623.2|10600.2|10596.2|10634.7|10630.7|10579.7|10575.7|5341
1588554900000|2020-05-04 01:15:00|10599.7|10595.7|10653.2|10649.2|10654.2|10650.2|10588.2|10584.2|5414
1588555200000|2020-05-04 01:20:00|10654.2|10650.2|10633.2|10629.2|10664.7|10660.7|10633.2|10629.2|3915
1588555500000|2020-05-04 01:25:00|10632.2|10628.2|10645.7|10641.7|10667.2|10663.2|10625.7|10621.7|3253
1588555800000|2020-05-04 01:30:00|10646.7|10642.7|10640.2|10636.2|10665.2|10661.2|10634.2|10630.2|2721
1588556100000|2020-05-04 01:35:00|10639.7|10635.7|10627.7|10623.7|10644.7|10640.7|10611.2|10607.2|3740
1588556400000|2020-05-04 01:40:00|10625.2|10621.2|10603.7|10599.7|10638.2|10634.2|10592.2|10588.2|4277
1588556700000|2020-05-04 01:45:00|10605.7|10601.7|10635.2|10631.2|10635.2|10631.2|10594.2|10590.2|2562
1588557000000|2020-05-04 01:50:00|10636.2|10632.2|10658.2|10654.2|10670.7|10666.7|10629.7|10625.7|3842
1588557300000|2020-05-04 01:55:00|10656.2|10652.2|10678.2|10674.2|10682.2|10678.2|10654.7|10650.7|2798
1588557600000|2020-05-04 02:00:00|10676.7|10672.7|10658.7|10654.7|10678.2|10674.2|10654.2|10650.2|1962
1588557900000|2020-05-04 02:05:00|10659.2|10655.2|10671.2|10667.2|10675.2|10671.2|10655.2|10651.2|1357
1588558200000|2020-05-04 02:10:00|10669.2|10665.2|10650.7|10646.7|10672.7|10668.7|10645.2|10641.2|2045
1588558500000|2020-05-04 02:15:00|10651.2|10647.2|10657.2|10653.2|10663.2|10659.2|10632.2|10628.2|2285
1588558800000|2020-05-04 02:20:00|10657.7|10653.7|10639.2|10635.2|10666.2|10662.2|10635.2|10631.2|1567
1588559100000|2020-05-04 02:25:00|10638.2|10634.2|10641.2|10637.2|10656.2|10652.2|10635.2|10631.2|1278
1588559400000|2020-05-04 02:30:00|10640.7|10636.7|10661.2|10657.2|10663.2|10659.2|10635.2|10631.2|1541
1588559700000|2020-05-04 02:35:00|10662.2|10658.2|10669.7|10665.7|10672.2|10668.2|10653.2|10649.2|1536
1588560000000|2020-05-04 02:40:00|10670.2|10666.2|10671.2|10667.2|10678.2|10674.2|10660.2|10656.2|1313
1588560300000|2020-05-04 02:45:00|10671.7|10667.7|10666.2|10662.2|10678.2|10674.2|10658.2|10654.2|1065
1588560600000|2020-05-04 02:50:00|10665.2|10661.2|10658.2|10654.2|10670.2|10666.2|10648.2|10644.2|1170
1588560900000|2020-05-04 02:55:00|10658.7|10654.7|10666.2|10662.2|10666.2|10662.2|10651.2|10647.2|895
1588561200000|2020-05-04 03:00:00|10666.7|10662.7|10670.2|10666.2|10674.2|10670.2|10663.7|10659.7|886
1588561500000|2020-05-04 03:05:00|10671.2|10667.2|10691.7|10687.7|10693.2|10689.2|10670.2|10666.2|2653
1588561800000|2020-05-04 03:10:00|10692.2|10688.2|10685.2|10681.2|10698.2|10694.2|10682.2|10678.2|1626
1588562100000|2020-05-04 03:15:00|10685.7|10681.7|10687.2|10683.2|10687.2|10683.2|10677.2|10673.2|935
1588562400000|2020-05-04 03:20:00|10687.7|10683.7|10691.7|10687.7|10692.2|10688.2|10679.2|10675.2|1047
1588562700000|2020-05-04 03:25:00|10691.2|10687.2|10678.7|10674.7|10692.2|10688.2|10677.2|10673.2|1130
1588563000000|2020-05-04 03:30:00|10678.2|10674.2|10678.2|10674.2|10686.2|10682.2|10671.2|10667.2|1003
1588563300000|2020-05-04 03:35:00|10676.2|10672.2|10686.2|10682.2|10688.2|10684.2|10676.2|10672.2|541
1588563600000|2020-05-04 03:40:00|10687.2|10683.2|10682.2|10678.2|10688.2|10684.2|10677.2|10673.2|559
1588563900000|2020-05-04 03:45:00|10681.7|10677.7|10680.2|10676.2|10687.2|10683.2|10678.7|10674.7|545
1588564200000|2020-05-04 03:50:00|10679.2|10675.2|10685.2|10681.2|10686.2|10682.2|10676.2|10672.2|530
1588564500000|2020-05-04 03:55:00|10686.2|10682.2|10687.2|10683.2|10688.2|10684.2|10683.2|10679.2|440
1588564800000|2020-05-04 04:00:00|10686.2|10682.2|10683.2|10679.2|10691.2|10687.2|10679.2|10675.2|759
1588565100000|2020-05-04 04:05:00|10681.7|10677.7|10693.2|10689.2|10699.2|10695.2|10681.2|10677.2|1079
1588565400000|2020-05-04 04:10:00|10692.2|10688.2|10664.7|10660.7|10692.2|10688.2|10659.7|10655.7|1615
1588565700000|2020-05-04 04:15:00|10663.7|10659.7|10655.7|10651.7|10664.2|10660.2|10652.2|10648.2|1683
1588566000000|2020-05-04 04:20:00|10656.2|10652.2|10653.2|10649.2|10660.2|10656.2|10652.2|10648.2|765
1588566300000|2020-05-04 04:25:00|10652.2|10648.2|10642.2|10638.2|10661.7|10657.7|10642.2|10638.2|1867
1588566600000|2020-05-04 04:30:00|10641.2|10637.2|10650.2|10646.2|10656.7|10652.7|10639.2|10635.2|1577
1588566900000|2020-05-04 04:35:00|10649.2|10645.2|10651.2|10647.2|10656.2|10652.2|10647.2|10643.2|707
1588567200000|2020-05-04 04:40:00|10650.7|10646.7|10652.2|10648.2|10656.7|10652.7|10647.2|10643.2|687
1588567500000|2020-05-04 04:45:00|10650.7|10646.7|10654.2|10650.2|10656.7|10652.7|10649.2|10645.2|530
1588567800000|2020-05-04 04:50:00|10653.2|10649.2|10645.2|10641.2|10654.2|10650.2|10640.7|10636.7|752
1588568100000|2020-05-04 04:55:00|10646.2|10642.2|10638.2|10634.2|10650.2|10646.2|10634.7|10630.7|1520
1588568400000|2020-05-04 05:00:00|10637.7|10633.7|10636.2|10632.2|10644.7|10640.7|10625.7|10621.7|2091
1588568700000|2020-05-04 05:05:00|10635.2|10631.2|10625.7|10621.7|10638.2|10634.2|10618.7|10614.7|1909
1588569000000|2020-05-04 05:10:00|10625.2|10621.2|10640.2|10636.2|10642.2|10638.2|10625.2|10621.2|1197
1588569300000|2020-05-04 05:15:00|10641.2|10637.2|10648.2|10644.2|10649.2|10645.2|10637.2|10633.2|988
1588569600000|2020-05-04 05:20:00|10649.2|10645.2|10648.2|10644.2|10649.2|10645.2|10644.2|10640.2|965
1588569900000|2020-05-04 05:25:00|10647.7|10643.7|10634.2|10630.2|10652.2|10648.2|10633.7|10629.7|2108
1588570200000|2020-05-04 05:30:00|10635.7|10631.7|10618.2|10614.2|10638.7|10634.7|10616.7|10612.7|2548
1588570500000|2020-05-04 05:35:00|10617.2|10613.2|10616.2|10612.2|10624.2|10620.2|10611.7|10607.7|2159
1588570800000|2020-05-04 05:40:00|10617.2|10613.2|10614.7|10610.7|10619.7|10615.7|10602.2|10598.2|3647
1588571100000|2020-05-04 05:45:00|10620.2|10606.2|10624.4|10610.4|10628.9|10614.9|10617.6|10603.6|5
1588571400000|2020-05-04 05:50:00|10625.4|10611.4|10612.5|10598.5|10627.3|10613.3|10612.5|10598.5|0
1588571700000|2020-05-04 05:55:00|10610.6|10596.6|10614.7|10600.7|10619.5|10605.5|10601|10587|0
1588572000000|2020-05-04 06:00:00|10614.9|10600.9|10618.8|10604.8|10633.4|10619.4|10606|10592|0
1588572300000|2020-05-04 06:05:00|10616.9|10602.9|10641.8|10627.8|10653.8|10639.8|10616.2|10602.2|0
1588572600000|2020-05-04 06:10:00|10643.7|10629.7|10645.3|10631.3|10653.8|10639.8|10633.4|10619.4|0
1588572900000|2020-05-04 06:15:00|10645|10631|10633.3|10619.3|10645|10631|10632.3|10618.3|0
1588573200000|2020-05-04 06:20:00|10633.5|10619.5|10642.6|10628.6|10646.3|10632.3|10633.5|10619.5|0
1588573500000|2020-05-04 06:25:00|10642.8|10628.8|10641.1|10627.1|10643.9|10629.9|10639.7|10625.7|0
1588573800000|2020-05-04 06:30:00|10640.5|10626.5|10644.4|10630.4|10644.8|10630.8|10637.7|10623.7|0
1588574100000|2020-05-04 06:35:00|10644.5|10630.5|10657.5|10643.5|10660.4|10646.4|10644.4|10630.4|0
1588574400000|2020-05-04 06:40:00|10658.1|10644.1|10657.7|10643.7|10660.9|10646.9|10657|10643|0
1588574700000|2020-05-04 06:45:00|10658|10644|10665.6|10651.6|10674.1|10660.1|10658|10644|0
1588575000000|2020-05-04 06:50:00|10665.7|10651.7|10662.2|10648.2|10673|10659|10662.1|10648.1|0
1588575300000|2020-05-04 06:55:00|10662|10648|10662.2|10648.2|10667.9|10653.9|10661.1|10647.1|0
1588575600000|2020-05-04 07:00:00|10662.7|10648.7|10633.2|10627.2|10663.4|10649.4|10624.2|10618.2|1030
1588575900000|2020-05-04 07:05:00|10634.2|10628.2|10635.2|10629.2|10639.2|10633.2|10628.2|10622.2|369
1588576200000|2020-05-04 07:10:00|10634.2|10628.2|10627.2|10621.2|10634.7|10628.7|10624.2|10618.2|303
1588576500000|2020-05-04 07:15:00|10627.7|10621.7|10608.2|10602.2|10628.2|10622.2|10608.2|10602.2|497
1588576800000|2020-05-04 07:20:00|10606.2|10600.2|10615.7|10609.7|10617.2|10611.2|10597.7|10591.7|956
1588577100000|2020-05-04 07:25:00|10616.2|10610.2|10615.2|10609.2|10619.2|10613.2|10610.7|10604.7|257
1588577400000|2020-05-04 07:30:00|10614.2|10608.2|10627.2|10621.2|10628.2|10622.2|10613.2|10607.2|351
1588577700000|2020-05-04 07:35:00|10626.7|10620.7|10633.2|10627.2|10633.2|10627.2|10622.7|10616.7|333
1588578000000|2020-05-04 07:40:00|10632.7|10626.7|10634.7|10628.7|10636.2|10630.2|10630.2|10624.2|419
1588578300000|2020-05-04 07:45:00|10635.2|10629.2|10632.2|10626.2|10636.2|10630.2|10630.2|10624.2|176
1588578600000|2020-05-04 07:50:00|10631.2|10625.2|10627.2|10621.2|10632.2|10626.2|10624.2|10618.2|174
1588578900000|2020-05-04 07:55:00|10628.2|10622.2|10627.2|10621.2|10637.2|10631.2|10627.2|10621.2|268
1588579200000|2020-05-04 08:00:00|10628.2|10622.2|10635.2|10629.2|10636.2|10630.2|10618.2|10612.2|470
1588579500000|2020-05-04 08:05:00|10636.2|10630.2|10630.2|10624.2|10637.2|10631.2|10628.2|10622.2|258
1588579800000|2020-05-04 08:10:00|10631.2|10625.2|10619.2|10613.2|10631.7|10625.7|10614.7|10608.7|453
1588580100000|2020-05-04 08:15:00|10618.2|10612.2|10610.2|10604.2|10619.2|10613.2|10606.7|10600.7|433
1588580400000|2020-05-04 08:20:00|10609.7|10603.7|10612.2|10606.2|10617.7|10611.7|10607.2|10601.2|316
1588580700000|2020-05-04 08:25:00|10613.2|10607.2|10616.2|10610.2|10618.2|10612.2|10610.2|10604.2|195
1588581000000|2020-05-04 08:30:00|10617.2|10611.2|10606.2|10600.2|10617.2|10611.2|10604.7|10598.7|433
1588581300000|2020-05-04 08:35:00|10607.2|10601.2|10610.2|10604.2|10611.2|10605.2|10602.2|10596.2|322
1588581600000|2020-05-04 08:40:00|10611.2|10605.2|10610.2|10604.2|10618.2|10612.2|10610.2|10604.2|360
1588581900000|2020-05-04 08:45:00|10611.2|10605.2|10612.2|10606.2|10617.2|10611.2|10610.2|10604.2|146
1588582200000|2020-05-04 08:50:00|10612.7|10606.7|10608.7|10602.7|10614.2|10608.2|10606.2|10600.2|166
1588582500000|2020-05-04 08:55:00|10608.2|10602.2|10609.2|10603.2|10611.2|10605.2|10607.2|10601.2|109
1588582800000|2020-05-04 09:00:00|10609.7|10603.7|10593.7|10587.7|10610.2|10604.2|10591.7|10585.7|633
1588583100000|2020-05-04 09:05:00|10593.2|10587.2|10590.2|10584.2|10599.7|10593.7|10586.2|10580.2|532
1588583400000|2020-05-04 09:10:00|10589.7|10583.7|10578.2|10572.2|10590.2|10584.2|10573.7|10567.7|905
1588583700000|2020-05-04 09:15:00|10577.2|10571.2|10567.2|10561.2|10578.2|10572.2|10565.2|10559.2|679
1588584000000|2020-05-04 09:20:00|10566.7|10560.7|10563.2|10557.2|10574.2|10568.2|10560.2|10554.2|766
1588584300000|2020-05-04 09:25:00|10562.7|10556.7|10569.2|10563.2|10574.2|10568.2|10562.2|10556.2|412
1588584600000|2020-05-04 09:30:00|10568.2|10562.2|10573.2|10567.2|10574.2|10568.2|10568.2|10562.2|247
1588584900000|2020-05-04 09:35:00|10573.7|10567.7|10575.2|10569.2|10579.2|10573.2|10570.7|10564.7|329
1588585200000|2020-05-04 09:40:00|10576.2|10570.2|10579.2|10573.2|10582.2|10576.2|10575.7|10569.7|278
1588585500000|2020-05-04 09:45:00|10578.2|10572.2|10583.2|10577.2|10584.2|10578.2|10577.7|10571.7|299
1588585800000|2020-05-04 09:50:00|10582.2|10576.2|10586.2|10580.2|10587.2|10581.2|10582.2|10576.2|226
1588586100000|2020-05-04 09:55:00|10584.7|10578.7|10584.7|10578.7|10585.7|10579.7|10580.2|10574.2|211
1588586400000|2020-05-04 10:00:00|10585.2|10579.2|10573.2|10567.2|10586.2|10580.2|10573.2|10567.2|337
1588586700000|2020-05-04 10:05:00|10574.2|10568.2|10579.2|10573.2|10579.7|10573.7|10574.2|10568.2|101
1588587000000|2020-05-04 10:10:00|10578.2|10572.2|10590.2|10584.2|10590.2|10584.2|10578.2|10572.2|235
1588587300000|2020-05-04 10:15:00|10591.2|10585.2|10598.2|10592.2|10598.7|10592.7|10590.2|10584.2|414
1588587600000|2020-05-04 10:20:00|10597.7|10591.7|10591.2|10585.2|10598.2|10592.2|10591.2|10585.2|323
1588587900000|2020-05-04 10:25:00|10590.7|10584.7|10588.2|10582.2|10591.2|10585.2|10584.2|10578.2|226
1588588200000|2020-05-04 10:30:00|10587.7|10581.7|10591.2|10585.2|10594.2|10588.2|10587.7|10581.7|170
1588588500000|2020-05-04 10:35:00|10590.7|10584.7|10589.2|10583.2|10593.2|10587.2|10587.7|10581.7|82
1588588800000|2020-05-04 10:40:00|10587.7|10581.7|10596.2|10590.2|10597.2|10591.2|10587.7|10581.7|149
1588589100000|2020-05-04 10:45:00|10595.2|10589.2|10593.2|10587.2|10597.2|10591.2|10592.2|10586.2|134
1588589400000|2020-05-04 10:50:00|10593.7|10587.7|10585.2|10579.2|10593.7|10587.7|10583.2|10577.2|209
1588589700000|2020-05-04 10:55:00|10584.7|10578.7|10583.2|10577.2|10585.2|10579.2|10579.2|10573.2|160
1588590000000|2020-05-04 11:00:00|10584.7|10578.7|10582.2|10576.2|10584.7|10578.7|10581.2|10575.2|113
1588590300000|2020-05-04 11:05:00|10581.2|10575.2|10578.7|10572.7|10585.2|10579.2|10578.2|10572.2|110
1588590600000|2020-05-04 11:10:00|10578.2|10572.2|10584.7|10578.7|10586.2|10580.2|10578.2|10572.2|99
1588590900000|2020-05-04 11:15:00|10584.2|10578.2|10591.7|10585.7|10591.7|10585.7|10582.2|10576.2|155
1588591200000|2020-05-04 11:20:00|10592.2|10586.2|10588.2|10582.2|10594.2|10588.2|10588.2|10582.2|107
1588591500000|2020-05-04 11:25:00|10589.2|10583.2|10593.2|10587.2|10596.2|10590.2|10588.2|10582.2|114
1588591800000|2020-05-04 11:30:00|10593.7|10587.7|10595.2|10589.2|10596.7|10590.7|10593.2|10587.2|112
1588592100000|2020-05-04 11:35:00|10595.7|10589.7|10596.2|10590.2|10597.2|10591.2|10593.2|10587.2|112
1588592400000|2020-05-04 11:40:00|10596.7|10590.7|10590.2|10584.2|10597.2|10591.2|10588.7|10582.7|146
1588592700000|2020-05-04 11:45:00|10592.7|10586.7|10593.2|10587.2|10593.2|10587.2|10590.2|10584.2|38
1588593000000|2020-05-04 11:50:00|10594.2|10588.2|10615.2|10609.2|10616.2|10610.2|10592.2|10586.2|574
1588593300000|2020-05-04 11:55:00|10615.7|10609.7|10608.2|10602.2|10620.7|10614.7|10608.2|10602.2|506
1588593600000|2020-05-04 12:00:00|10607.2|10601.2|10609.7|10603.7|10609.7|10603.7|10603.2|10597.2|303
1588593900000|2020-05-04 12:05:00|10609.2|10603.2|10614.7|10608.7|10615.2|10609.2|10604.2|10598.2|205
1588594200000|2020-05-04 12:10:00|10615.2|10609.2|10624.2|10618.2|10627.2|10621.2|10613.2|10607.2|545
1588594500000|2020-05-04 12:15:00|10626.2|10620.2|10623.2|10617.2|10632.2|10626.2|10622.7|10616.7|510
1588594800000|2020-05-04 12:20:00|10622.2|10616.2|10628.2|10622.2|10628.2|10622.2|10621.2|10615.2|271
1588595100000|2020-05-04 12:25:00|10627.7|10621.7|10641.7|10635.7|10646.7|10640.7|10627.7|10621.7|939
1588595400000|2020-05-04 12:30:00|10642.2|10636.2|10630.2|10624.2|10644.2|10638.2|10630.2|10624.2|538
1588595700000|2020-05-04 12:35:00|10631.2|10625.2|10628.2|10622.2|10634.2|10628.2|10627.2|10621.2|301
1588596000000|2020-05-04 12:40:00|10629.2|10623.2|10632.7|10626.7|10636.2|10630.2|10629.2|10623.2|247
1588596300000|2020-05-04 12:45:00|10632.2|10626.2|10620.2|10614.2|10632.7|10626.7|10618.2|10612.2|346
1588596600000|2020-05-04 12:50:00|10620.7|10614.7|10617.2|10611.2|10626.2|10620.2|10617.2|10611.2|255
1588596900000|2020-05-04 12:55:00|10616.2|10610.2|10620.2|10614.2|10623.2|10617.2|10616.2|10610.2|216
1588597200000|2020-05-04 13:00:00|10619.2|10613.2|10608.2|10602.2|10619.2|10613.2|10605.2|10599.2|429
1588597500000|2020-05-04 13:05:00|10608.7|10602.7|10609.2|10603.2|10611.7|10605.7|10605.7|10599.7|254
1588597800000|2020-05-04 13:10:00|10609.7|10603.7|10617.7|10611.7|10620.2|10614.2|10606.2|10600.2|449
1588598100000|2020-05-04 13:15:00|10616.7|10610.7|10614.2|10608.2|10622.7|10616.7|10614.2|10608.2|253
1588598400000|2020-05-04 13:20:00|10614.7|10608.7|10624.7|10618.7|10624.7|10618.7|10612.2|10606.2|302
1588598700000|2020-05-04 13:25:00|10624.2|10618.2|10616.2|10610.2|10628.2|10622.2|10613.7|10607.7|268
1588599000000|2020-05-04 13:30:00|10616.7|10610.7|10604.2|10598.2|10621.2|10615.2|10598.2|10592.2|1027
1588599300000|2020-05-04 13:35:00|10605.2|10599.2|10593.2|10587.2|10605.2|10599.2|10583.2|10577.2|956
1588599600000|2020-05-04 13:40:00|10592.2|10586.2|10604.2|10598.2|10605.2|10599.2|10589.2|10583.2|623
1588599900000|2020-05-04 13:45:00|10603.2|10597.2|10607.2|10601.2|10607.2|10601.2|10598.2|10592.2|572
1588600200000|2020-05-04 13:50:00|10606.7|10600.7|10618.2|10612.2|10623.2|10617.2|10606.2|10600.2|890
1588600500000|2020-05-04 13:55:00|10619.2|10613.2|10618.2|10612.2|10622.2|10616.2|10616.2|10610.2|421
1588600800000|2020-05-04 14:00:00|10619.2|10613.2|10630.2|10624.2|10631.7|10625.7|10616.7|10610.7|780
1588601100000|2020-05-04 14:05:00|10632.2|10626.2|10623.2|10617.2|10635.2|10629.2|10622.2|10616.2|589
1588601400000|2020-05-04 14:10:00|10622.7|10616.7|10628.2|10622.2|10629.2|10623.2|10618.7|10612.7|372
1588601700000|2020-05-04 14:15:00|10627.2|10621.2|10632.2|10626.2|10640.2|10634.2|10627.2|10621.2|614
1588602000000|2020-05-04 14:20:00|10632.7|10626.7|10622.2|10616.2|10633.2|10627.2|10622.2|10616.2|506
1588602300000|2020-05-04 14:25:00|10622.7|10616.7|10619.7|10613.7|10624.2|10618.2|10614.2|10608.2|536
1588602600000|2020-05-04 14:30:00|10619.2|10613.2|10610.7|10604.7|10620.2|10614.2|10608.7|10602.7|418
1588602900000|2020-05-04 14:35:00|10611.2|10605.2|10621.2|10615.2|10622.2|10616.2|10610.7|10604.7|280
1588603200000|2020-05-04 14:40:00|10621.7|10615.7|10624.7|10618.7|10627.7|10621.7|10617.2|10611.2|291
1588603500000|2020-05-04 14:45:00|10625.2|10619.2|10620.7|10614.7|10626.2|10620.2|10616.2|10610.2|241
1588603800000|2020-05-04 14:50:00|10621.2|10615.2|10620.2|10614.2|10623.2|10617.2|10611.7|10605.7|240
1588604100000|2020-05-04 14:55:00|10621.2|10615.2|10615.2|10609.2|10622.2|10616.2|10613.7|10607.7|134
1588604400000|2020-05-04 15:00:00|10614.2|10608.2|10617.2|10611.2|10620.2|10614.2|10613.2|10607.2|130
1588604700000|2020-05-04 15:05:00|10616.2|10610.2|10624.2|10618.2|10630.7|10624.7|10616.2|10610.2|370
1588605000000|2020-05-04 15:10:00|10625.2|10619.2|10626.7|10620.7|10634.2|10628.2|10624.2|10618.2|341
1588605300000|2020-05-04 15:15:00|10627.2|10621.2|10628.2|10622.2|10631.2|10625.2|10626.2|10620.2|166
1588605600000|2020-05-04 15:20:00|10628.7|10622.7|10632.2|10626.2|10633.2|10627.2|10620.7|10614.7|243
1588605900000|2020-05-04 15:25:00|10631.2|10625.2|10621.2|10615.2|10632.2|10626.2|10619.2|10613.2|328
1588606200000|2020-05-04 15:30:00|10621.7|10615.7|10625.7|10619.7|10629.2|10623.2|10619.2|10613.2|219
1588606500000|2020-05-04 15:35:00|10625.2|10619.2|10632.2|10626.2|10633.2|10627.2|10624.2|10618.2|376
1588606800000|2020-05-04 15:40:00|10631.7|10625.7|10631.2|10625.2|10638.2|10632.2|10630.7|10624.7|214
1588607100000|2020-05-04 15:45:00|10632.2|10626.2|10633.7|10627.7|10636.2|10630.2|10630.2|10624.2|229
1588607400000|2020-05-04 15:50:00|10634.2|10628.2|10635.7|10629.7|10636.2|10630.2|10632.2|10626.2|140
1588607700000|2020-05-04 15:55:00|10636.2|10630.2|10628.7|10622.7|10639.2|10633.2|10628.2|10622.2|298
1588608000000|2020-05-04 16:00:00|10628.2|10622.2|10635.7|10629.7|10636.2|10630.2|10628.2|10622.2|158
1588608300000|2020-05-04 16:05:00|10636.2|10630.2|10636.2|10630.2|10639.2|10633.2|10633.2|10627.2|147
1588608600000|2020-05-04 16:10:00|10637.2|10631.2|10629.2|10623.2|10638.2|10632.2|10629.2|10623.2|136
1588608900000|2020-05-04 16:15:00|10629.7|10623.7|10631.2|10625.2|10632.2|10626.2|10627.2|10621.2|86
1588609200000|2020-05-04 16:20:00|10630.7|10624.7|10635.2|10629.2|10635.7|10629.7|10630.2|10624.2|87
1588609500000|2020-05-04 16:25:00|10636.2|10630.2|10658.2|10652.2|10664.7|10658.7|10636.2|10630.2|1377
1588609800000|2020-05-04 16:30:00|10659.7|10653.7|10652.2|10646.2|10669.7|10663.7|10650.7|10644.7|768
1588610100000|2020-05-04 16:35:00|10651.7|10645.7|10634.2|10628.2|10653.2|10647.2|10632.7|10626.7|398
1588610400000|2020-05-04 16:40:00|10633.7|10627.7|10639.7|10633.7|10640.7|10634.7|10633.2|10627.2|259
1588610700000|2020-05-04 16:45:00|10639.2|10633.2|10629.2|10623.2|10640.2|10634.2|10628.2|10622.2|257
1588611000000|2020-05-04 16:50:00|10628.7|10622.7|10626.2|10620.2|10633.2|10627.2|10624.2|10618.2|235
1588611300000|2020-05-04 16:55:00|10625.2|10619.2|10627.7|10621.7|10629.2|10623.2|10623.7|10617.7|166
1588611600000|2020-05-04 17:00:00|10628.2|10622.2|10631.7|10625.7|10633.2|10627.2|10624.2|10618.2|142
1588611900000|2020-05-04 17:05:00|10631.2|10625.2|10632.2|10626.2|10632.2|10626.2|10629.2|10623.2|56
1588612200000|2020-05-04 17:10:00|10631.2|10625.2|10611.2|10605.2|10632.2|10626.2|10602.7|10596.7|796
1588612500000|2020-05-04 17:15:00|10611.7|10605.7|10606.7|10600.7|10615.7|10609.7|10602.2|10596.2|441
1588612800000|2020-05-04 17:20:00|10606.2|10600.2|10613.7|10607.7|10615.2|10609.2|10604.2|10598.2|138
1588613100000|2020-05-04 17:25:00|10614.2|10608.2|10616.7|10610.7|10619.2|10613.2|10612.2|10606.2|79
1588613400000|2020-05-04 17:30:00|10617.2|10611.2|10622.7|10616.7|10624.2|10618.2|10616.7|10610.7|119
1588613700000|2020-05-04 17:35:00|10622.2|10616.2|10616.2|10610.2|10625.2|10619.2|10616.2|10610.2|91
1588614000000|2020-05-04 17:40:00|10617.2|10611.2|10615.2|10609.2|10620.2|10614.2|10615.2|10609.2|78
1588614300000|2020-05-04 17:45:00|10615.7|10609.7|10621.2|10615.2|10622.2|10616.2|10615.2|10609.2|65
1588614600000|2020-05-04 17:50:00|10620.2|10614.2|10618.2|10612.2|10622.2|10616.2|10617.7|10611.7|33
1588614900000|2020-05-04 17:55:00|10618.7|10612.7|10620.2|10614.2|10623.2|10617.2|10617.2|10611.2|39
1588615200000|2020-05-04 18:00:00|10620.7|10614.7|10619.2|10613.2|10622.2|10616.2|10616.2|10610.2|41
1588615500000|2020-05-04 18:05:00|10618.7|10612.7|10620.2|10614.2|10622.2|10616.2|10617.7|10611.7|33
1588615800000|2020-05-04 18:10:00|10619.7|10613.7|10631.2|10625.2|10636.2|10630.2|10619.7|10613.7|165
1588616100000|2020-05-04 18:15:00|10630.2|10624.2|10638.2|10632.2|10641.2|10635.2|10630.2|10624.2|130
1588616400000|2020-05-04 18:20:00|10638.7|10632.7|10639.2|10633.2|10641.2|10635.2|10634.7|10628.7|63
1588616700000|2020-05-04 18:25:00|10638.2|10632.2|10637.2|10631.2|10638.7|10632.7|10635.2|10629.2|51
1588617000000|2020-05-04 18:30:00|10636.7|10630.7|10635.2|10629.2|10645.7|10639.7|10635.2|10629.2|157
1588617300000|2020-05-04 18:35:00|10634.2|10628.2|10624.7|10618.7|10635.2|10629.2|10624.2|10618.2|119
1588617600000|2020-05-04 18:40:00|10624.2|10618.2|10627.7|10621.7|10630.2|10624.2|10624.2|10618.2|40
1588617900000|2020-05-04 18:45:00|10627.2|10621.2|10644.2|10638.2|10644.2|10638.2|10627.2|10621.2|63
1588618200000|2020-05-04 18:50:00|10644.7|10638.7|10647.2|10641.2|10648.7|10642.7|10643.2|10637.2|116
1588618500000|2020-05-04 18:55:00|10646.7|10640.7|10654.7|10648.7|10657.2|10651.2|10646.2|10640.2|243
1588618800000|2020-05-04 19:00:00|10655.7|10649.7|10656.2|10650.2|10658.2|10652.2|10653.2|10647.2|125
1588619100000|2020-05-04 19:05:00|10655.2|10649.2|10656.7|10650.7|10657.2|10651.2|10650.7|10644.7|100
1588619400000|2020-05-04 19:10:00|10656.2|10650.2|10656.2|10650.2|10662.2|10656.2|10655.7|10649.7|267
1588619700000|2020-05-04 19:15:00|10655.7|10649.7|10667.2|10661.2|10667.2|10661.2|10655.7|10649.7|175
1588620000000|2020-05-04 19:20:00|10668.7|10662.7|10665.2|10659.2|10679.7|10673.7|10665.2|10659.2|407
1588620300000|2020-05-04 19:25:00|10664.2|10658.2|10667.2|10661.2|10669.2|10663.2|10658.7|10652.7|132
1588620600000|2020-05-04 19:30:00|10665.7|10659.7|10681.2|10675.2|10683.2|10677.2|10665.2|10659.2|240
1588620900000|2020-05-04 19:35:00|10682.2|10676.2|10674.7|10668.7|10682.2|10676.2|10673.2|10667.2|171
1588621200000|2020-05-04 19:40:00|10675.2|10669.2|10679.7|10673.7|10682.2|10676.2|10674.7|10668.7|101
1588621500000|2020-05-04 19:45:00|10679.2|10673.2|10676.2|10670.2|10680.2|10674.2|10674.2|10668.2|110
1588621800000|2020-05-04 19:50:00|10671.2|10665.2|10672.7|10666.7|10676.2|10670.2|10668.7|10662.7|143
1588622100000|2020-05-04 19:55:00|10673.7|10667.7|10677.7|10671.7|10680.2|10674.2|10672.7|10666.7|166
1588622400000|2020-05-04 20:00:00|10676.7|10670.7|10673.7|10667.7|10679.7|10673.7|10671.7|10665.7|123
1588622700000|2020-05-04 20:05:00|10673.2|10667.2|10676.2|10670.2|10678.2|10672.2|10672.2|10666.2|41
1588623000000|2020-05-04 20:10:00|10675.2|10669.2|10673.7|10667.7|10676.2|10670.2|10670.2|10664.2|79
1588623300000|2020-05-04 20:15:00|10674.2|10668.2|10663.7|10657.7|10674.2|10668.2|10663.2|10657.2|145
1588623600000|2020-05-04 20:20:00|10664.2|10658.2|10664.7|10658.7|10666.7|10660.7|10664.2|10658.2|76
1588623900000|2020-05-04 20:25:00|10665.2|10659.2|10664.7|10658.7|10665.7|10659.7|10663.2|10657.2|88
1588624200000|2020-05-04 20:30:00|10665.2|10659.2|10668.7|10662.7|10669.7|10663.7|10663.7|10657.7|56
1588624500000|2020-05-04 20:35:00|10669.2|10663.2|10671.2|10665.2|10676.2|10670.2|10669.2|10663.2|83
1588624800000|2020-05-04 20:40:00|10670.2|10664.2|10675.2|10669.2|10675.2|10669.2|10670.2|10664.2|39
1588625100000|2020-05-04 20:45:00|10674.2|10668.2|10672.2|10666.2|10674.2|10668.2|10671.2|10665.2|72
1588625400000|2020-05-04 20:50:00|10672.7|10666.7|10680.2|10674.2|10680.2|10674.2|10672.7|10666.7|85
1588625700000|2020-05-04 20:55:00|10681.2|10675.2|10687.2|10681.2|10687.2|10681.2|10680.7|10674.7|199
1588626000000|2020-05-04 21:00:00|10689.7|10675.7|10688|10674|10689.9|10675.9|10687.1|10673.1|0
1588626300000|2020-05-04 21:05:00|10687.8|10673.8|10688.8|10674.8|10689.5|10675.5|10687.8|10673.8|0
1588626600000|2020-05-04 21:10:00|10688.7|10674.7|10688.9|10674.9|10689.2|10675.2|10688.3|10674.3|0
1588626900000|2020-05-04 21:15:00|10688.8|10674.8|10689.8|10675.8|10689.9|10675.9|10688.4|10674.4|0
1588627200000|2020-05-04 21:20:00|10689.3|10675.3|10689.2|10675.2|10689.8|10675.8|10688.4|10674.4|0
1588627500000|2020-05-04 21:25:00|10689.3|10675.3|10688.5|10674.5|10689.6|10675.6|10687.6|10673.6|0
1588627800000|2020-05-04 21:30:00|10689.1|10675.1|10688.3|10674.3|10689.1|10675.1|10687.9|10673.9|0
1588628100000|2020-05-04 21:35:00|10689.1|10675.1|10689.6|10675.6|10689.6|10675.6|10688.4|10674.4|0
1588628400000|2020-05-04 21:40:00|10689.7|10675.7|10688.9|10674.9|10691.3|10677.3|10688.9|10674.9|0
1588628700000|2020-05-04 21:45:00|10688.6|10674.6|10690|10676|10690.3|10676.3|10688.3|10674.3|0
1588629000000|2020-05-04 21:50:00|10688.5|10674.5|10688.9|10674.9|10690|10676|10687.7|10673.7|0
1588629300000|2020-05-04 21:55:00|10689|10675|10686.6|10672.6|10689|10675|10686.6|10672.6|0
1588629600000|2020-05-04 22:00:00|10687.4|10673.4|10697.9|10683.9|10699.5|10685.5|10684|10670|0
1588629900000|2020-05-04 22:05:00|10698.6|10684.6|10696.6|10682.6|10698.6|10684.6|10693.9|10679.9|0
1588630200000|2020-05-04 22:10:00|10696.2|10682.2|10695.9|10681.9|10697.9|10683.9|10693.3|10679.3|0
1588630500000|2020-05-04 22:15:00|10695.3|10681.3|10699.2|10685.2|10699.5|10685.5|10695.3|10681.3|0
1588630800000|2020-05-04 22:20:00|10698.9|10684.9|10705.1|10691.1|10705.7|10691.7|10698.9|10684.9|0
1588631100000|2020-05-04 22:25:00|10704.7|10690.7|10703.1|10689.1|10705.1|10691.1|10701.7|10687.7|0
1588631400000|2020-05-04 22:30:00|10703.7|10689.7|10705.7|10691.7|10707|10693|10703.7|10689.7|0
1588631700000|2020-05-04 22:35:00|10705.1|10691.1|10696.5|10682.5|10705.1|10691.1|10696.1|10682.1|0
1588632000000|2020-05-04 22:40:00|10696.8|10682.8|10696.8|10682.8|10699.1|10685.1|10696.5|10682.5|0
1588632300000|2020-05-04 22:45:00|10697.8|10683.8|10690.5|10676.5|10698.1|10684.1|10689.8|10675.8|0
1588632600000|2020-05-04 22:50:00|10689.8|10675.8|10688.5|10674.5|10691.2|10677.2|10687.2|10673.2|0
1588632900000|2020-05-04 22:55:00|10688.2|10674.2|10691.2|10677.2|10692.5|10678.5|10687.2|10673.2|0
1588633200000|2020-05-04 23:00:00|10690.5|10676.5|10691.8|10677.8|10692.1|10678.1|10685.9|10671.9|0
1588633500000|2020-05-04 23:05:00|10691.2|10677.2|10692.3|10678.3|10693.8|10679.8|10691.2|10677.2|0
1588633800000|2020-05-04 23:10:00|10691.7|10677.7|10695.5|10681.5|10696.8|10682.8|10691.7|10677.7|0
1588634100000|2020-05-04 23:15:00|10694.8|10680.8|10691.6|10677.6|10695.5|10681.5|10690.9|10676.9|0
1588634400000|2020-05-04 23:20:00|10691.3|10677.3|10695.7|10681.7|10695.7|10681.7|10690.9|10676.9|0
1588634700000|2020-05-04 23:25:00|10696.3|10682.3|10693|10679|10697|10683|10693|10679|0
1588635000000|2020-05-04 23:30:00|10693.3|10679.3|10695.9|10681.9|10697.6|10683.6|10693.3|10679.3|0
1588635300000|2020-05-04 23:35:00|10695.5|10681.5|10696.5|10682.5|10697.2|10683.2|10695.2|10681.2|0
1588635600000|2020-05-04 23:40:00|10696.8|10682.8|10697.2|10683.2|10698.5|10684.5|10696.5|10682.5|0
1588635900000|2020-05-04 23:45:00|10696.5|10682.5|10697.2|10683.2|10698.5|10684.5|10694.5|10680.5|0
1588636200000|2020-05-04 23:50:00|10696.5|10682.5|10698.5|10684.5|10698.5|10684.5|10694.9|10680.9|0
1588636500000|2020-05-04 23:55:00|10699.2|10685.2|10701.8|10687.8|10703.8|10689.8|10699.2|10685.2|0
1588636800000|2020-05-05 00:00:00|10702.5|10688.5|10716.6|10702.6|10719.2|10705.2|10702.1|10688.1|0
1588637100000|2020-05-05 00:05:00|10716.9|10702.9|10709.3|10695.3|10716.9|10702.9|10708|10694|0
1588637400000|2020-05-05 00:10:00|10708.7|10694.7|10714.3|10700.3|10714.6|10700.6|10706.7|10692.7|0
1588637700000|2020-05-05 00:15:00|10714.6|10700.6|10712|10698|10720.7|10706.7|10710.7|10696.7|0
1588638000000|2020-05-05 00:20:00|10711.7|10697.7|10709.4|10695.4|10712|10698|10704|10690|0
1588638300000|2020-05-05 00:25:00|10709.1|10695.1|10706.8|10692.8|10716.1|10702.1|10703.6|10689.6|0
1588638600000|2020-05-05 00:30:00|10706.5|10692.5|10706.7|10692.7|10708.3|10694.3|10703.5|10689.5|0
1588638900000|2020-05-05 00:35:00|10706.9|10692.9|10711.3|10697.3|10712.6|10698.6|10706.7|10692.7|0
1588639200000|2020-05-05 00:40:00|10710.4|10696.4|10719.8|10705.8|10722.4|10708.4|10707.5|10693.5|0
1588639500000|2020-05-05 00:45:00|10716.4|10712.4|10699.4|10695.4|10716.9|10712.9|10697.4|10693.4|3623
1588639800000|2020-05-05 00:50:00|10698.4|10694.4|10692.4|10688.4|10703.4|10699.4|10689.4|10685.4|1821
1588640100000|2020-05-05 00:55:00|10691.4|10687.4|10715.4|10711.4|10726.4|10722.4|10684.4|10680.4|3749
1588640400000|2020-05-05 01:00:00|10717.4|10713.4|10735.9|10731.9|10742.4|10738.4|10710.9|10706.9|6295
1588640700000|2020-05-05 01:05:00|10736.4|10732.4|10734.9|10730.9|10743.4|10739.4|10716.4|10712.4|3069
1588641000000|2020-05-05 01:10:00|10735.4|10731.4|10738.4|10734.4|10748.9|10744.9|10729.4|10725.4|2994
1588641300000|2020-05-05 01:15:00|10737.4|10733.4|10742.4|10738.4|10753.9|10749.9|10730.4|10726.4|3529
1588641600000|2020-05-05 01:20:00|10744.9|10740.9|10759.4|10755.4|10760.4|10756.4|10742.9|10738.9|3467
1588641900000|2020-05-05 01:25:00|10759.9|10755.9|10759.4|10755.4|10767.4|10763.4|10754.4|10750.4|2471
1588642200000|2020-05-05 01:30:00|10760.4|10756.4|10764.4|10760.4|10770.4|10766.4|10753.4|10749.4|2346
1588642500000|2020-05-05 01:35:00|10765.4|10761.4|10772.4|10768.4|10779.9|10775.9|10763.4|10759.4|3234
1588642800000|2020-05-05 01:40:00|10772.9|10768.9|10769.4|10765.4|10779.4|10775.4|10764.4|10760.4|1806
1588643100000|2020-05-05 01:45:00|10769.9|10765.9|10776.9|10772.9|10777.9|10773.9|10761.4|10757.4|1847
1588643400000|2020-05-05 01:50:00|10776.4|10772.4|10786.4|10782.4|10790.4|10786.4|10775.9|10771.9|2501
1588643700000|2020-05-05 01:55:00|10787.4|10783.4|10793.4|10789.4|10793.4|10789.4|10782.4|10778.4|1644
1588644000000|2020-05-05 02:00:00|10793.9|10789.9|10786.4|10782.4|10795.4|10791.4|10777.4|10773.4|1538
1588644300000|2020-05-05 02:05:00|10787.4|10783.4|10770.9|10766.9|10788.4|10784.4|10769.4|10765.4|1758
1588644600000|2020-05-05 02:10:00|10770.4|10766.4|10774.4|10770.4|10779.4|10775.4|10769.4|10765.4|875
1588644900000|2020-05-05 02:15:00|10773.4|10769.4|10771.9|10767.9|10778.4|10774.4|10768.4|10764.4|940
1588645200000|2020-05-05 02:20:00|10772.9|10768.9|10759.9|10755.9|10779.4|10775.4|10739.9|10735.9|2987
1588645500000|2020-05-05 02:25:00|10758.9|10754.9|10738.9|10734.9|10759.9|10755.9|10736.9|10732.9|2764
1588645800000|2020-05-05 02:30:00|10739.4|10735.4|10747.4|10743.4|10748.4|10744.4|10735.4|10731.4|1530
1588646100000|2020-05-05 02:35:00|10746.4|10742.4|10725.4|10721.4|10748.4|10744.4|10720.4|10716.4|2862
1588646400000|2020-05-05 02:40:00|10724.4|10720.4|10713.4|10709.4|10733.4|10729.4|10702.4|10698.4|3590
1588646700000|2020-05-05 02:45:00|10712.9|10708.9|10674.4|10670.4|10713.4|10709.4|10672.9|10668.9|5958
1588647000000|2020-05-05 02:50:00|10673.9|10669.9|10685.4|10681.4|10686.4|10682.4|10659.4|10655.4|4065
1588647300000|2020-05-05 02:55:00|10683.4|10679.4|10692.4|10688.4|10693.4|10689.4|10676.4|10672.4|1787
1588647600000|2020-05-05 03:00:00|10691.4|10687.4|10692.9|10688.9|10697.9|10693.9|10689.4|10685.4|1655
1588647900000|2020-05-05 03:05:00|10692.4|10688.4|10704.4|10700.4|10705.4|10701.4|10690.4|10686.4|1387
1588648200000|2020-05-05 03:10:00|10704.9|10700.9|10710.4|10706.4|10712.4|10708.4|10700.4|10696.4|1574
1588648500000|2020-05-05 03:15:00|10710.9|10706.9|10708.4|10704.4|10714.4|10710.4|10705.4|10701.4|1167
1588648800000|2020-05-05 03:20:00|10707.4|10703.4|10714.9|10710.9|10719.4|10715.4|10707.4|10703.4|1204
1588649100000|2020-05-05 03:25:00|10715.4|10711.4|10716.4|10712.4|10720.4|10716.4|10710.4|10706.4|1148
1588649400000|2020-05-05 03:30:00|10717.4|10713.4|10699.4|10695.4|10717.4|10713.4|10696.9|10692.9|1216
1588649700000|2020-05-05 03:35:00|10698.9|10694.9|10683.4|10679.4|10698.9|10694.9|10682.4|10678.4|1885
1588650000000|2020-05-05 03:40:00|10682.9|10678.9|10691.9|10687.9|10695.4|10691.4|10682.4|10678.4|1183
1588650300000|2020-05-05 03:45:00|10691.4|10687.4|10695.4|10691.4|10696.4|10692.4|10688.4|10684.4|600
1588650600000|2020-05-05 03:50:00|10693.4|10689.4|10695.4|10691.4|10696.4|10692.4|10684.9|10680.9|782
1588650900000|2020-05-05 03:55:00|10696.4|10692.4|10706.9|10702.9|10708.9|10704.9|10696.4|10692.4|1091
1588651200000|2020-05-05 04:00:00|10706.4|10702.4|10713.4|10709.4|10715.9|10711.9|10702.4|10698.4|1006
1588651500000|2020-05-05 04:05:00|10712.4|10708.4|10711.4|10707.4|10712.4|10708.4|10706.4|10702.4|555
1588651800000|2020-05-05 04:10:00|10710.9|10706.9|10717.9|10713.9|10717.9|10713.9|10708.4|10704.4|757
1588652100000|2020-05-05 04:15:00|10717.4|10713.4|10720.4|10716.4|10724.9|10720.9|10717.4|10713.4|1174
1588652400000|2020-05-05 04:20:00|10721.4|10717.4|10713.9|10709.9|10721.4|10717.4|10711.4|10707.4|818
1588652700000|2020-05-05 04:25:00|10713.4|10709.4|10715.4|10711.4|10722.9|10718.9|10713.4|10709.4|591
1588653000000|2020-05-05 04:30:00|10716.9|10712.9|10708.4|10704.4|10717.4|10713.4|10707.9|10703.9|615
1588653300000|2020-05-05 04:35:00|10707.9|10703.9|10706.4|10702.4|10711.9|10707.9|10698.4|10694.4|843
1588653600000|2020-05-05 04:40:00|10708.4|10704.4|10716.4|10712.4|10717.4|10713.4|10706.4|10702.4|538
1588653900000|2020-05-05 04:45:00|10717.4|10713.4|10721.4|10717.4|10723.4|10719.4|10715.4|10711.4|612
1588654200000|2020-05-05 04:50:00|10721.9|10717.9|10729.4|10725.4|10729.4|10725.4|10721.4|10717.4|982
1588654500000|2020-05-05 04:55:00|10729.9|10725.9|10732.9|10728.9|10738.4|10734.4|10729.4|10725.4|1394
1588654800000|2020-05-05 05:00:00|10732.4|10728.4|10733.4|10729.4|10734.9|10730.9|10729.4|10725.4|529
1588655100000|2020-05-05 05:05:00|10732.4|10728.4|10726.4|10722.4|10735.9|10731.9|10725.4|10721.4|912
1588655400000|2020-05-05 05:10:00|10726.9|10722.9|10727.4|10723.4|10730.4|10726.4|10724.4|10720.4|509
1588655700000|2020-05-05 05:15:00|10726.4|10722.4|10728.4|10724.4|10730.4|10726.4|10722.4|10718.4|682
1588656000000|2020-05-05 05:20:00|10728.9|10724.9|10727.4|10723.4|10732.4|10728.4|10723.4|10719.4|636
1588656300000|2020-05-05 05:25:00|10728.4|10724.4|10718.4|10714.4|10729.4|10725.4|10712.4|10708.4|1489
1588656600000|2020-05-05 05:30:00|10719.9|10715.9|10719.4|10715.4|10724.9|10720.9|10714.4|10710.4|1176
1588656900000|2020-05-05 05:35:00|10720.4|10716.4|10717.4|10713.4|10722.4|10718.4|10717.4|10713.4|688
1588657200000|2020-05-05 05:40:00|10718.4|10714.4|10724.4|10720.4|10725.4|10721.4|10715.4|10711.4|3830
1588657500000|2020-05-05 05:45:00|10729.4|10715.4|10728.1|10714.1|10729.7|10715.7|10725.5|10711.5|0
1588657800000|2020-05-05 05:50:00|10728.4|10714.4|10729.4|10715.4|10729.4|10715.4|10725.5|10711.5|0
1588658100000|2020-05-05 05:55:00|10729.6|10715.6|10724|10710|10730.4|10716.4|10724|10710|0
1588658400000|2020-05-05 06:00:00|10724.6|10710.6|10741.8|10727.8|10745.7|10731.7|10716|10702|0
1588658700000|2020-05-05 06:05:00|10741.5|10727.5|10741.3|10727.3|10743.8|10729.8|10729.7|10715.7|0
1588659000000|2020-05-05 06:10:00|10741.6|10727.6|10742.8|10728.8|10750.2|10736.2|10738|10724|0
1588659300000|2020-05-05 06:15:00|10738.9|10724.9|10741.8|10727.8|10741.9|10727.9|10736.6|10722.6|0
1588659600000|2020-05-05 06:20:00|10741.9|10727.9|10736.1|10722.1|10741.9|10727.9|10735.8|10721.8|0
1588659900000|2020-05-05 06:25:00|10734.3|10720.3|10734.3|10720.3|10736.1|10722.1|10729.8|10715.8|0
1588660200000|2020-05-05 06:30:00|10734.9|10720.9|10731.5|10717.5|10735.9|10721.9|10731.4|10717.4|0
1588660500000|2020-05-05 06:35:00|10731.3|10717.3|10733.5|10719.5|10736.1|10722.1|10731.3|10717.3|0
1588660800000|2020-05-05 06:40:00|10733.3|10719.3|10731|10717|10734.3|10720.3|10730.7|10716.7|0
1588661100000|2020-05-05 06:45:00|10731.1|10717.1|10737.7|10723.7|10738.2|10724.2|10731|10717|0
1588661400000|2020-05-05 06:50:00|10737.8|10723.8|10739.8|10725.8|10742.5|10728.5|10737.8|10723.8|0
1588661700000|2020-05-05 06:55:00|10739.9|10725.9|10744|10730|10745.4|10731.4|10738.2|10724.2|0
1588662000000|2020-05-05 07:00:00|10743.9|10729.9|10725.4|10719.4|10744|10731.4|10720.9|10714.9|768
1588662300000|2020-05-05 07:05:00|10724.4|10718.4|10728.4|10722.4|10728.9|10722.9|10714.4|10708.4|492
1588662600000|2020-05-05 07:10:00|10728.9|10722.9|10730.4|10724.4|10733.4|10727.4|10723.4|10717.4|406
1588662900000|2020-05-05 07:15:00|10729.9|10723.9|10731.4|10725.4|10732.4|10726.4|10725.4|10719.4|275
1588663200000|2020-05-05 07:20:00|10731.9|10725.9|10729.4|10723.4|10734.4|10728.4|10726.4|10720.4|254
1588663500000|2020-05-05 07:25:00|10729.9|10723.9|10733.4|10727.4|10733.4|10727.4|10727.4|10721.4|154
1588663800000|2020-05-05 07:30:00|10734.4|10728.4|10749.4|10743.4|10751.4|10745.4|10733.4|10727.4|1144
1588664100000|2020-05-05 07:35:00|10750.4|10744.4|10750.4|10744.4|10751.4|10745.4|10745.4|10739.4|439
1588664400000|2020-05-05 07:40:00|10749.4|10743.4|10749.9|10743.9|10755.4|10749.4|10748.4|10742.4|391
1588664700000|2020-05-05 07:45:00|10749.4|10743.4|10745.4|10739.4|10752.4|10746.4|10744.4|10738.4|284
1588665000000|2020-05-05 07:50:00|10746.4|10740.4|10747.4|10741.4|10748.9|10742.9|10745.4|10739.4|128
1588665300000|2020-05-05 07:55:00|10748.4|10742.4|10751.9|10745.9|10753.4|10747.4|10747.4|10741.4|190
1588665600000|2020-05-05 08:00:00|10752.4|10746.4|10747.4|10741.4|10753.4|10747.4|10746.4|10740.4|219
1588665900000|2020-05-05 08:05:00|10748.4|10742.4|10757.4|10751.4|10758.4|10752.4|10747.4|10741.4|256
1588666200000|2020-05-05 08:10:00|10758.4|10752.4|10755.9|10749.9|10764.4|10758.4|10755.4|10749.4|423
1588666500000|2020-05-05 08:15:00|10755.4|10749.4|10738.4|10732.4|10756.4|10750.4|10737.9|10731.9|919
1588666800000|2020-05-05 08:20:00|10737.4|10731.4|10749.4|10743.4|10751.4|10745.4|10735.4|10729.4|431
1588667100000|2020-05-05 08:25:00|10748.9|10742.9|10746.4|10740.4|10753.4|10747.4|10746.4|10740.4|265
1588667400000|2020-05-05 08:30:00|10746.9|10740.9|10741.4|10735.4|10746.9|10740.9|10737.4|10731.4|402
1588667700000|2020-05-05 08:35:00|10742.4|10736.4|10736.4|10730.4|10744.9|10738.9|10735.4|10729.4|322
1588668000000|2020-05-05 08:40:00|10735.4|10729.4|10725.4|10719.4|10735.9|10729.9|10720.9|10714.9|836
1588668300000|2020-05-05 08:45:00|10724.4|10718.4|10710.4|10704.4|10727.4|10721.4|10707.4|10701.4|891
1588668600000|2020-05-05 08:50:00|10709.9|10703.9|10707.4|10701.4|10719.4|10713.4|10704.4|10698.4|817
1588668900000|2020-05-05 08:55:00|10706.9|10700.9|10700.4|10694.4|10710.4|10704.4|10694.9|10688.9|908
1588669200000|2020-05-05 09:00:00|10699.4|10693.4|10701.4|10695.4|10709.9|10703.9|10689.4|10683.4|776
1588669500000|2020-05-05 09:05:00|10700.4|10694.4|10713.4|10707.4|10713.9|10707.9|10700.4|10694.4|341
1588669800000|2020-05-05 09:10:00|10713.9|10707.9|10708.4|10702.4|10713.9|10707.9|10706.4|10700.4|326
1588670100000|2020-05-05 09:15:00|10707.4|10701.4|10711.4|10705.4|10715.4|10709.4|10707.4|10701.4|432
1588670400000|2020-05-05 09:20:00|10710.9|10704.9|10706.9|10700.9|10712.4|10706.4|10701.4|10695.4|433
1588670700000|2020-05-05 09:25:00|10706.4|10700.4|10702.4|10696.4|10708.4|10702.4|10695.4|10689.4|406
1588671000000|2020-05-05 09:30:00|10700.9|10694.9|10708.4|10702.4|10710.4|10704.4|10699.9|10693.9|363
1588671300000|2020-05-05 09:35:00|10709.4|10703.4|10709.4|10703.4|10710.4|10704.4|10705.4|10699.4|196
1588671600000|2020-05-05 09:40:00|10709.9|10703.9|10718.4|10712.4|10721.4|10715.4|10709.4|10703.4|437
1588671900000|2020-05-05 09:45:00|10717.4|10711.4|10718.9|10712.9|10722.4|10716.4|10715.4|10709.4|266
1588672200000|2020-05-05 09:50:00|10719.4|10713.4|10716.4|10710.4|10724.4|10718.4|10715.9|10709.9|227
1588672500000|2020-05-05 09:55:00|10715.9|10709.9|10716.9|10710.9|10719.9|10713.9|10711.4|10705.4|209
1588672800000|2020-05-05 10:00:00|10717.4|10711.4|10721.9|10715.9|10724.4|10718.4|10716.9|10710.9|247
1588673100000|2020-05-05 10:05:00|10721.4|10715.4|10716.4|10710.4|10722.4|10716.4|10715.4|10709.4|114
1588673400000|2020-05-05 10:10:00|10717.9|10711.9|10717.4|10711.4|10726.4|10720.4|10715.4|10709.4|201
1588673700000|2020-05-05 10:15:00|10716.4|10710.4|10716.4|10710.4|10719.9|10713.9|10714.4|10708.4|116
1588674000000|2020-05-05 10:20:00|10716.9|10710.9|10711.4|10705.4|10719.4|10713.4|10711.4|10705.4|98
1588674300000|2020-05-05 10:25:00|10712.4|10706.4|10712.4|10706.4|10715.9|10709.9|10706.4|10700.4|215
1588674600000|2020-05-05 10:30:00|10713.4|10707.4|10716.4|10710.4|10719.4|10713.4|10707.4|10701.4|233
1588674900000|2020-05-05 10:35:00|10716.9|10710.9|10720.4|10714.4|10720.4|10714.4|10712.9|10706.9|130
1588675200000|2020-05-05 10:40:00|10720.9|10714.9|10723.4|10717.4|10725.4|10719.4|10720.4|10714.4|184
1588675500000|2020-05-05 10:45:00|10724.4|10718.4|10718.4|10712.4|10724.4|10718.4|10717.4|10711.4|135
1588675800000|2020-05-05 10:50:00|10717.9|10711.9|10721.4|10715.4|10721.4|10715.4|10716.4|10710.4|73
1588676100000|2020-05-05 10:55:00|10720.9|10714.9|10724.4|10718.4|10724.4|10718.4|10717.4|10711.4|73
1588676400000|2020-05-05 11:00:00|10725.4|10719.4|10725.4|10719.4|10730.4|10724.4|10723.4|10717.4|435
1588676700000|2020-05-05 11:05:00|10724.4|10718.4|10731.4|10725.4|10731.4|10725.4|10723.4|10717.4|259
1588677000000|2020-05-05 11:10:00|10732.9|10726.9|10733.4|10727.4|10737.4|10731.4|10731.4|10725.4|401
1588677300000|2020-05-05 11:15:00|10734.4|10728.4|10726.4|10720.4|10735.4|10729.4|10726.4|10720.4|179
1588677600000|2020-05-05 11:20:00|10727.4|10721.4|10725.4|10719.4|10730.4|10724.4|10724.4|10718.4|133
1588677900000|2020-05-05 11:25:00|10724.4|10718.4|10728.4|10722.4|10728.4|10722.4|10721.4|10715.4|150
1588678200000|2020-05-05 11:30:00|10729.4|10723.4|10730.4|10724.4|10730.9|10724.9|10728.4|10722.4|105
1588678500000|2020-05-05 11:35:00|10731.4|10725.4|10726.9|10720.9|10732.4|10726.4|10726.4|10720.4|88
1588678800000|2020-05-05 11:40:00|10726.4|10720.4|10718.4|10712.4|10726.9|10720.9|10713.4|10707.4|392
1588679100000|2020-05-05 11:45:00|10719.4|10713.4|10720.4|10714.4|10722.9|10716.9|10715.4|10709.4|184
1588679400000|2020-05-05 11:50:00|10720.9|10714.9|10726.4|10720.4|10729.4|10723.4|10720.9|10714.9|214
1588679700000|2020-05-05 11:55:00|10725.4|10719.4|10723.4|10717.4|10728.4|10722.4|10722.9|10716.9|70
1588680000000|2020-05-05 12:00:00|10722.9|10716.9|10733.4|10727.4|10735.4|10729.4|10722.9|10716.9|217
1588680300000|2020-05-05 12:05:00|10733.9|10727.9|10739.4|10733.4|10739.4|10733.4|10732.4|10726.4|310
1588680600000|2020-05-05 12:10:00|10740.4|10734.4|10737.4|10731.4|10741.4|10735.4|10735.4|10729.4|223
1588680900000|2020-05-05 12:15:00|10737.9|10731.9|10736.4|10730.4|10741.4|10735.4|10735.4|10729.4|139
1588681200000|2020-05-05 12:20:00|10737.4|10731.4|10734.4|10728.4|10738.4|10732.4|10733.4|10727.4|149
1588681500000|2020-05-05 12:25:00|10735.4|10729.4|10735.4|10729.4|10736.4|10730.4|10733.4|10727.4|133
1588681800000|2020-05-05 12:30:00|10735.9|10729.9|10731.4|10725.4|10736.4|10730.4|10731.4|10725.4|228
1588682100000|2020-05-05 12:35:00|10730.4|10724.4|10734.9|10728.9|10735.4|10729.4|10729.4|10723.4|116
1588682400000|2020-05-05 12:40:00|10735.4|10729.4|10735.4|10729.4|10737.4|10731.4|10733.9|10727.9|144
1588682700000|2020-05-05 12:45:00|10734.9|10728.9|10734.4|10728.4|10737.4|10731.4|10733.4|10727.4|89
1588683000000|2020-05-05 12:50:00|10734.9|10728.9|10731.9|10725.9|10735.4|10729.4|10730.4|10724.4|72
1588683300000|2020-05-05 12:55:00|10732.4|10726.4|10734.9|10728.9|10737.4|10731.4|10731.4|10725.4|154
1588683600000|2020-05-05 13:00:00|10735.4|10729.4|10731.4|10725.4|10736.4|10730.4|10727.4|10721.4|203
1588683900000|2020-05-05 13:05:00|10731.9|10725.9|10740.9|10734.9|10741.4|10735.4|10731.4|10725.4|138
1588684200000|2020-05-05 13:10:00|10741.4|10735.4|10737.4|10731.4|10743.4|10737.4|10735.4|10729.4|169
1588684500000|2020-05-05 13:15:00|10736.9|10730.9|10733.4|10727.4|10737.9|10731.9|10729.9|10723.9|187
1588684800000|2020-05-05 13:20:00|10732.9|10726.9|10732.9|10726.9|10734.4|10728.4|10730.4|10724.4|133
1588685100000|2020-05-05 13:25:00|10733.4|10727.4|10730.4|10724.4|10733.4|10727.4|10729.4|10723.4|134
1588685400000|2020-05-05 13:30:00|10730.9|10724.9|10739.4|10733.4|10746.4|10740.4|10720.4|10714.4|1143
1588685700000|2020-05-05 13:35:00|10738.9|10732.9|10737.4|10731.4|10741.4|10735.4|10735.4|10729.4|391
1588686000000|2020-05-05 13:40:00|10736.4|10730.4|10740.4|10734.4|10742.4|10736.4|10734.4|10728.4|461
1588686300000|2020-05-05 13:45:00|10741.4|10735.4|10747.4|10741.4|10750.4|10744.4|10738.4|10732.4|569
1588686600000|2020-05-05 13:50:00|10747.9|10741.9|10747.4|10741.4|10752.4|10746.4|10746.4|10740.4|482
1588686900000|2020-05-05 13:55:00|10746.4|10740.4|10752.4|10746.4|10752.9|10746.9|10744.4|10738.4|329
1588687200000|2020-05-05 14:00:00|10752.9|10746.9|10751.4|10745.4|10756.9|10750.9|10750.4|10744.4|467
1588687500000|2020-05-05 14:05:00|10750.4|10744.4|10748.4|10742.4|10751.4|10745.4|10744.4|10738.4|376
1588687800000|2020-05-05 14:10:00|10747.9|10741.9|10740.4|10734.4|10748.4|10742.4|10739.9|10733.9|361
1588688100000|2020-05-05 14:15:00|10741.4|10735.4|10744.4|10738.4|10746.4|10740.4|10740.4|10734.4|217
1588688400000|2020-05-05 14:20:00|10743.4|10737.4|10739.4|10733.4|10746.9|10740.9|10737.4|10731.4|251
1588688700000|2020-05-05 14:25:00|10738.4|10732.4|10734.4|10728.4|10739.4|10733.4|10730.4|10724.4|511
1588689000000|2020-05-05 14:30:00|10733.4|10727.4|10735.9|10729.9|10739.4|10733.4|10731.9|10725.9|247
1588689300000|2020-05-05 14:35:00|10736.4|10730.4|10741.4|10735.4|10741.4|10735.4|10735.4|10729.4|190
1588689600000|2020-05-05 14:40:00|10740.9|10734.9|10736.4|10730.4|10742.9|10736.9|10735.4|10729.4|223
1588689900000|2020-05-05 14:45:00|10737.4|10731.4|10720.4|10714.4|10737.9|10731.9|10720.4|10714.4|579
1588690200000|2020-05-05 14:50:00|10720.9|10714.9|10730.4|10724.4|10731.4|10725.4|10720.4|10714.4|314
1588690500000|2020-05-05 14:55:00|10730.9|10724.9|10733.4|10727.4|10734.4|10728.4|10728.4|10722.4|195
1588690800000|2020-05-05 15:00:00|10732.4|10726.4|10734.9|10728.9|10736.4|10730.4|10732.4|10726.4|186
1588691100000|2020-05-05 15:05:00|10734.4|10728.4|10738.4|10732.4|10740.9|10734.9|10733.4|10727.4|238
1588691400000|2020-05-05 15:10:00|10738.9|10732.9|10735.4|10729.4|10739.4|10733.4|10733.9|10727.9|102
1588691700000|2020-05-05 15:15:00|10736.4|10730.4|10735.9|10729.9|10737.4|10731.4|10731.4|10725.4|117
1588692000000|2020-05-05 15:20:00|10735.4|10729.4|10743.4|10737.4|10744.4|10738.4|10734.4|10728.4|256
1588692300000|2020-05-05 15:25:00|10744.4|10738.4|10741.4|10735.4|10744.4|10738.4|10737.9|10731.9|148
1588692600000|2020-05-05 15:30:00|10742.9|10736.9|10745.4|10739.4|10746.4|10740.4|10742.4|10736.4|217
1588692900000|2020-05-05 15:35:00|10744.4|10738.4|10744.9|10738.9|10748.4|10742.4|10744.4|10738.4|196
1588693200000|2020-05-05 15:40:00|10745.4|10739.4|10749.4|10743.4|10751.4|10745.4|10744.4|10738.4|197
1588693500000|2020-05-05 15:45:00|10748.9|10742.9|10744.4|10738.4|10749.4|10743.4|10743.4|10737.4|134
1588693800000|2020-05-05 15:50:00|10745.9|10739.9|10744.4|10738.4|10746.4|10740.4|10742.4|10736.4|95
1588694100000|2020-05-05 15:55:00|10743.4|10737.4|10747.4|10741.4|10747.4|10741.4|10742.4|10736.4|65
1588694400000|2020-05-05 16:00:00|10747.9|10741.9|10748.4|10742.4|10752.9|10746.9|10746.4|10740.4|184
1588694700000|2020-05-05 16:05:00|10747.9|10741.9|10752.4|10746.4|10753.4|10747.4|10747.4|10741.4|147
1588695000000|2020-05-05 16:10:00|10752.9|10746.9|10756.4|10750.4|10759.4|10753.4|10752.4|10746.4|288
1588695300000|2020-05-05 16:15:00|10755.4|10749.4|10754.9|10748.9|10756.4|10750.4|10753.4|10747.4|117
1588695600000|2020-05-05 16:20:00|10755.4|10749.4|10749.4|10743.4|10755.4|10749.4|10747.4|10741.4|116
1588695900000|2020-05-05 16:25:00|10748.9|10742.9|10743.9|10737.9|10750.4|10744.4|10740.9|10734.9|256
1588696200000|2020-05-05 16:30:00|10744.4|10738.4|10745.4|10739.4|10748.9|10742.9|10743.4|10737.4|81
1588696500000|2020-05-05 16:35:00|10744.4|10738.4|10743.4|10737.4|10744.9|10738.9|10742.4|10736.4|109
1588696800000|2020-05-05 16:40:00|10744.4|10738.4|10738.9|10732.9|10745.4|10739.4|10734.4|10728.4|216
1588697100000|2020-05-05 16:45:00|10738.4|10732.4|10736.4|10730.4|10741.4|10735.4|10736.4|10730.4|133
1588697400000|2020-05-05 16:50:00|10737.9|10731.9|10738.4|10732.4|10739.4|10733.4|10734.4|10728.4|120
1588697700000|2020-05-05 16:55:00|10737.4|10731.4|10736.4|10730.4|10737.9|10731.9|10734.4|10728.4|73
1588698000000|2020-05-05 17:00:00|10735.9|10729.9|10733.4|10727.4|10740.4|10734.4|10733.4|10727.4|115
1588698300000|2020-05-05 17:05:00|10734.4|10728.4|10733.4|10727.4|10735.4|10729.4|10729.4|10723.4|170
1588698600000|2020-05-05 17:10:00|10732.4|10726.4|10734.4|10728.4|10735.4|10729.4|10730.4|10724.4|124
1588698900000|2020-05-05 17:15:00|10733.9|10727.9|10734.4|10728.4|10737.4|10731.4|10732.4|10726.4|71
1588699200000|2020-05-05 17:20:00|10733.4|10727.4|10732.4|10726.4|10735.4|10729.4|10730.4|10724.4|81
1588699500000|2020-05-05 17:25:00|10733.4|10727.4|10739.9|10733.9|10740.4|10734.4|10733.4|10727.4|83
1588699800000|2020-05-05 17:30:00|10740.4|10734.4|10741.4|10735.4|10742.9|10736.9|10740.4|10734.4|75
1588700100000|2020-05-05 17:35:00|10742.4|10736.4|10740.4|10734.4|10742.4|10736.4|10739.9|10733.9|30
1588700400000|2020-05-05 17:40:00|10741.4|10735.4|10741.9|10735.9|10743.4|10737.4|10739.4|10733.4|24
1588700700000|2020-05-05 17:45:00|10742.4|10736.4|10745.4|10739.4|10745.9|10739.9|10741.4|10735.4|47
1588701000000|2020-05-05 17:50:00|10746.4|10740.4|10743.9|10737.9|10746.4|10740.4|10742.4|10736.4|64
1588701300000|2020-05-05 17:55:00|10743.4|10737.4|10739.4|10733.4|10744.4|10738.4|10738.4|10732.4|42
1588701600000|2020-05-05 18:00:00|10738.4|10732.4|10737.4|10731.4|10739.4|10733.4|10734.4|10728.4|62
1588701900000|2020-05-05 18:05:00|10736.9|10730.9|10739.9|10733.9|10740.4|10734.4|10735.4|10729.4|13
1588702200000|2020-05-05 18:10:00|10739.4|10733.4|10746.4|10740.4|10746.4|10740.4|10738.4|10732.4|34
1588702500000|2020-05-05 18:15:00|10746.9|10740.9|10745.9|10739.9|10747.4|10741.4|10744.4|10738.4|33
1588702800000|2020-05-05 18:20:00|10746.4|10740.4|10745.4|10739.4|10748.4|10742.4|10743.4|10737.4|44
1588703100000|2020-05-05 18:25:00|10744.4|10738.4|10745.9|10739.9|10747.4|10741.4|10744.4|10738.4|30
1588703400000|2020-05-05 18:30:00|10745.4|10739.4|10736.4|10730.4|10748.4|10742.4|10735.4|10729.4|75
1588703700000|2020-05-05 18:35:00|10737.4|10731.4|10736.9|10730.9|10738.9|10732.9|10735.4|10729.4|30
1588704000000|2020-05-05 18:40:00|10736.4|10730.4|10737.4|10731.4|10738.9|10732.9|10734.4|10728.4|41
1588704300000|2020-05-05 18:45:00|10738.4|10732.4|10740.9|10734.9|10741.4|10735.4|10734.4|10728.4|51
1588704600000|2020-05-05 18:50:00|10740.4|10734.4|10743.9|10737.9|10744.9|10738.9|10740.4|10734.4|33
1588704900000|2020-05-05 18:55:00|10744.4|10738.4|10749.9|10743.9|10750.4|10744.4|10743.9|10737.9|61
1588705200000|2020-05-05 19:00:00|10749.4|10743.4|10748.4|10742.4|10749.4|10743.4|10744.9|10738.9|40
1588705500000|2020-05-05 19:05:00|10747.9|10741.9|10748.4|10742.4|10750.4|10744.4|10745.9|10739.9|54
1588705800000|2020-05-05 19:10:00|10747.9|10741.9|10749.4|10743.4|10750.4|10744.4|10747.4|10741.4|35
1588706100000|2020-05-05 19:15:00|10748.4|10742.4|10732.9|10726.9|10748.4|10742.4|10731.4|10725.4|193
1588706400000|2020-05-05 19:20:00|10732.4|10726.4|10734.4|10728.4|10734.9|10728.9|10727.4|10721.4|133
1588706700000|2020-05-05 19:25:00|10733.9|10727.9|10714.9|10708.9|10736.4|10730.4|10710.4|10704.4|528
1588707000000|2020-05-05 19:30:00|10714.4|10708.4|10710.9|10704.9|10721.9|10715.9|10701.4|10695.4|426
1588707300000|2020-05-05 19:35:00|10709.9|10703.9|10698.4|10692.4|10709.9|10703.9|10691.4|10685.4|520
1588707600000|2020-05-05 19:40:00|10698.9|10692.9|10702.4|10696.4|10702.9|10696.9|10693.4|10687.4|185
1588707900000|2020-05-05 19:45:00|10700.4|10694.4|10703.4|10697.4|10704.4|10698.4|10697.4|10691.4|188
1588708200000|2020-05-05 19:50:00|10708.4|10702.4|10709.4|10703.4|10713.4|10707.4|10703.4|10697.4|189
1588708500000|2020-05-05 19:55:00|10708.9|10702.9|10699.4|10693.4|10708.9|10702.9|10697.4|10691.4|213
1588708800000|2020-05-05 20:00:00|10699.9|10693.9|10678.9|10672.9|10699.9|10693.9|10675.9|10669.9|919
1588709100000|2020-05-05 20:05:00|10679.4|10673.4|10684.4|10678.4|10687.4|10681.4|10676.9|10670.9|121
1588709400000|2020-05-05 20:10:00|10684.9|10678.9|10687.4|10681.4|10687.9|10681.9|10681.4|10675.4|52
1588709700000|2020-05-05 20:15:00|10688.4|10682.4|10688.9|10682.9|10693.4|10687.4|10686.4|10680.4|52
1588710000000|2020-05-05 20:20:00|10689.4|10683.4|10690.9|10684.9|10690.9|10684.9|10687.9|10681.9|47
1588710300000|2020-05-05 20:25:00|10690.4|10684.4|10682.9|10676.9|10690.4|10684.4|10682.4|10676.4|92
1588710600000|2020-05-05 20:30:00|10683.9|10677.9|10668.4|10662.4|10684.4|10678.4|10667.4|10661.4|293
1588710900000|2020-05-05 20:35:00|10669.4|10663.4|10673.4|10667.4|10676.4|10670.4|10669.4|10663.4|76
1588711200000|2020-05-05 20:40:00|10671.9|10665.9|10666.4|10660.4|10671.9|10665.9|10663.4|10657.4|149
1588711500000|2020-05-05 20:45:00|10665.9|10659.9|10672.4|10666.4|10672.4|10666.4|10663.4|10657.4|133
1588711800000|2020-05-05 20:50:00|10672.9|10666.9|10672|10666|10672.9|10666.9|10669.9|10663.9|123
1588712100000|2020-05-05 20:55:00|10672.5|10666.5|10676.5|10670.5|10678|10672|10672.5|10666.5|173
1588712400000|2020-05-05 21:00:00|10681.6|10667.6|10687.6|10673.6|10687.6|10673.6|10677.9|10663.9|0
1588712700000|2020-05-05 21:05:00|10687.5|10673.5|10686.4|10672.4|10687.9|10673.9|10684.4|10670.4|0
1588713000000|2020-05-05 21:10:00|10687.9|10673.9|10694.9|10680.9|10694.9|10680.9|10687.1|10673.1|0
1588713300000|2020-05-05 21:15:00|10694.7|10680.7|10699.8|10685.8|10699.8|10685.8|10694.4|10680.4|0
1588713600000|2020-05-05 21:20:00|10699.9|10685.9|10696.3|10682.3|10700.5|10686.5|10695.1|10681.1|0
1588713900000|2020-05-05 21:25:00|10695.9|10681.9|10691.8|10677.8|10696.4|10682.4|10691.8|10677.8|0
1588714200000|2020-05-05 21:30:00|10691.3|10677.3|10690|10676|10691.4|10677.4|10689.7|10675.7|0
1588714500000|2020-05-05 21:35:00|10690.1|10676.1|10689|10675|10690.1|10676.1|10688.7|10674.7|0
1588714800000|2020-05-05 21:40:00|10689.1|10675.1|10685.7|10671.7|10689.1|10675.1|10685.3|10671.3|0
1588715100000|2020-05-05 21:45:00|10685.8|10671.8|10685.3|10671.3|10685.8|10671.8|10684.8|10670.8|0
1588715400000|2020-05-05 21:50:00|10685.1|10671.1|10682.1|10668.1|10685.1|10671.1|10682|10668|0
1588715700000|2020-05-05 21:55:00|10682|10668|10675.9|10661.9|10682|10668|10675.8|10661.8|0
1588716000000|2020-05-05 22:00:00|10676.9|10662.9|10689|10675|10689.7|10675.7|10666.5|10652.5|0
1588716300000|2020-05-05 22:05:00|10689.7|10675.7|10691|10677|10694.6|10680.6|10687.1|10673.1|0
1588716600000|2020-05-05 22:10:00|10691.6|10677.6|10690.3|10676.3|10693|10679|10689.7|10675.7|0
1588716900000|2020-05-05 22:15:00|10690.7|10676.7|10696.9|10682.9|10700.2|10686.2|10690.7|10676.7|0
1588717200000|2020-05-05 22:20:00|10697.5|10683.5|10693|10679|10698.8|10684.8|10692.3|10678.3|0
1588717500000|2020-05-05 22:25:00|10692.3|10678.3|10691|10677|10693.6|10679.6|10689.7|10675.7|0
1588717800000|2020-05-05 22:30:00|10691.7|10677.7|10693.6|10679.6|10695.6|10681.6|10689|10675|0
1588718100000|2020-05-05 22:35:00|10693.9|10679.9|10687.1|10673.1|10695.6|10681.6|10684.5|10670.5|0
1588718400000|2020-05-05 22:40:00|10687.7|10673.7|10687.7|10673.7|10689.7|10675.7|10682.5|10668.5|0
1588718700000|2020-05-05 22:45:00|10688.1|10674.1|10690.5|10676.5|10692.4|10678.4|10688.1|10674.1|0
1588719000000|2020-05-05 22:50:00|10691.1|10677.1|10698.3|10684.3|10699|10685|10691.1|10677.1|0
1588719300000|2020-05-05 22:55:00|10698.6|10684.6|10703.5|10689.5|10704.2|10690.2|10697|10683|0
1588719600000|2020-05-05 23:00:00|10703.9|10689.9|10699.7|10685.7|10704.2|10690.2|10699.3|10685.3|0
1588719900000|2020-05-05 23:05:00|10699|10685|10697.1|10683.1|10700.3|10686.3|10695.7|10681.7|0
1588720200000|2020-05-05 23:10:00|10697.7|10683.7|10696.4|10682.4|10702.3|10688.3|10695.7|10681.7|0
1588720500000|2020-05-05 23:15:00|10695.7|10681.7|10699|10685|10699.9|10685.9|10695.7|10681.7|0
1588720800000|2020-05-05 23:20:00|10698.3|10684.3|10695.7|10681.7|10699|10685|10695.7|10681.7|0
1588721100000|2020-05-05 23:25:00|10695.4|10681.4|10697.7|10683.7|10699.6|10685.6|10695.4|10681.4|0
1588721400000|2020-05-05 23:30:00|10698.3|10684.3|10704.2|10690.2|10704.9|10690.9|10697.7|10683.7|0
1588721700000|2020-05-05 23:35:00|10703.9|10689.9|10700.3|10686.3|10704.2|10690.2|10699.6|10685.6|0
1588722000000|2020-05-05 23:40:00|10700.9|10686.9|10698.6|10684.6|10701.6|10687.6|10698.3|10684.3|0
1588722300000|2020-05-05 23:45:00|10698.9|10684.9|10698.9|10684.9|10699.3|10685.3|10694.7|10680.7|0
1588722600000|2020-05-05 23:50:00|10698.6|10684.6|10698.6|10684.6|10699.9|10685.9|10696.7|10682.7|0
1588722900000|2020-05-05 23:55:00|10698|10684|10698.6|10684.6|10698.6|10684.6|10696|10682|0
1588723200000|2020-05-06 00:00:00|10699.3|10685.3|10698|10684|10699.3|10685.3|10690.1|10676.1|0
1588723500000|2020-05-06 00:05:00|10697.3|10683.3|10683|10669|10697.3|10683.3|10682.3|10668.3|0
1588723800000|2020-05-06 00:10:00|10681.7|10667.7|10681|10667|10683.6|10669.6|10677.1|10663.1|0
1588724100000|2020-05-06 00:15:00|10680.4|10666.4|10672.2|10658.2|10685.4|10671.4|10669.9|10655.9|0
1588724400000|2020-05-06 00:20:00|10672.4|10658.4|10670.5|10656.5|10678.7|10664.7|10666|10652|0
1588724700000|2020-05-06 00:25:00|10671.4|10657.4|10677|10663|10681.8|10667.8|10670.1|10656.1|0
1588725000000|2020-05-06 00:30:00|10675.9|10661.9|10677.3|10663.3|10680.5|10666.5|10669|10655|0
1588725300000|2020-05-06 00:35:00|10677.1|10663.1|10685.2|10671.2|10685.4|10671.4|10675.1|10661.1|0
1588725600000|2020-05-06 00:40:00|10684.9|10670.9|10673.6|10659.6|10684.9|10670.9|10669.7|10655.7|0
1588725900000|2020-05-06 00:45:00|10657|10653|10685.5|10681.5|10687.5|10683.5|10654.5|10650.5|3588
1588726200000|2020-05-06 00:50:00|10685|10681|10666|10662|10689.5|10685.5|10665.5|10661.5|2504
1588726500000|2020-05-06 00:55:00|10665.5|10661.5|10687.5|10683.5|10689.5|10685.5|10665.5|10661.5|2386
1588726800000|2020-05-06 01:00:00|10688|10684|10639|10635|10697.5|10693.5|10628|10624|8125
1588727100000|2020-05-06 01:05:00|10637.5|10633.5|10643.5|10639.5|10664.5|10660.5|10632.5|10628.5|4312
1588727400000|2020-05-06 01:10:00|10644|10640|10628.5|10624.5|10653|10649|10620|10616|5125
1588727700000|2020-05-06 01:15:00|10629.5|10625.5|10669|10665|10670.5|10666.5|10626|10622|4777
1588728000000|2020-05-06 01:20:00|10669.5|10665.5|10683.5|10679.5|10694|10690|10667.5|10663.5|4026
1588728300000|2020-05-06 01:25:00|10684|10680|10707.5|10703.5|10708.5|10704.5|10676.5|10672.5|4487
1588728600000|2020-05-06 01:30:00|10708.5|10704.5|10738|10734|10745.5|10741.5|10708.5|10704.5|5863
1588728900000|2020-05-06 01:35:00|10738.5|10734.5|10740.5|10736.5|10741.5|10737.5|10724.5|10720.5|2389
1588729200000|2020-05-06 01:40:00|10740|10736|10748.5|10744.5|10779.5|10775.5|10738.5|10734.5|6824
1588729500000|2020-05-06 01:45:00|10746.5|10742.5|10740.5|10736.5|10758.5|10754.5|10735.5|10731.5|2793
1588729800000|2020-05-06 01:50:00|10741|10737|10752.5|10748.5|10755.5|10751.5|10727.5|10723.5|2805
1588730100000|2020-05-06 01:55:00|10753.5|10749.5|10748.5|10744.5|10759.5|10755.5|10740|10736|1748
1588730400000|2020-05-06 02:00:00|10749.5|10745.5|10733.5|10729.5|10763.5|10759.5|10728.5|10724.5|2464
1588730700000|2020-05-06 02:05:00|10732.5|10728.5|10735.5|10731.5|10737|10733|10718.5|10714.5|2529
1588731000000|2020-05-06 02:10:00|10737|10733|10728.5|10724.5|10741|10737|10724.5|10720.5|1397
1588731300000|2020-05-06 02:15:00|10729|10725|10721.5|10717.5|10730.5|10726.5|10708.5|10704.5|2506
1588731600000|2020-05-06 02:20:00|10722.5|10718.5|10725.5|10721.5|10733.5|10729.5|10716.5|10712.5|1522
1588731900000|2020-05-06 02:25:00|10725|10721|10742.5|10738.5|10744.5|10740.5|10724.5|10720.5|1547
1588732200000|2020-05-06 02:30:00|10743.5|10739.5|10740.5|10736.5|10747.5|10743.5|10732.5|10728.5|1267
1588732500000|2020-05-06 02:35:00|10742.5|10738.5|10731.5|10727.5|10742.5|10738.5|10725.5|10721.5|1091
1588732800000|2020-05-06 02:40:00|10731|10727|10729.5|10725.5|10731.5|10727.5|10722.5|10718.5|970
1588733100000|2020-05-06 02:45:00|10729|10725|10721.5|10717.5|10736.5|10732.5|10712.5|10708.5|1710
1588733400000|2020-05-06 02:50:00|10722|10718|10730.5|10726.5|10732.5|10728.5|10713|10709|1102
1588733700000|2020-05-06 02:55:00|10731|10727|10738.5|10734.5|10739.5|10735.5|10731|10727|1057
1588734000000|2020-05-06 03:00:00|10737.5|10733.5|10742|10738|10742.5|10738.5|10732.5|10728.5|925
1588734300000|2020-05-06 03:05:00|10741.5|10737.5|10747.5|10743.5|10751.5|10747.5|10738|10734|1549
1588734600000|2020-05-06 03:10:00|10748.5|10744.5|10761.5|10757.5|10762.5|10758.5|10747.5|10743.5|1675
1588734900000|2020-05-06 03:15:00|10762.5|10758.5|10754.5|10750.5|10765|10761|10753.5|10749.5|1281
1588735200000|2020-05-06 03:20:00|10753|10749|10751.5|10747.5|10754.5|10750.5|10748.5|10744.5|799
1588735500000|2020-05-06 03:25:00|10752|10748|10752.5|10748.5|10755.5|10751.5|10747.5|10743.5|674
1588735800000|2020-05-06 03:30:00|10753|10749|10752.5|10748.5|10757.5|10753.5|10746|10742|766
1588736100000|2020-05-06 03:35:00|10752|10748|10746|10742|10752.5|10748.5|10743.5|10739.5|621
1588736400000|2020-05-06 03:40:00|10746.5|10742.5|10739.5|10735.5|10748.5|10744.5|10736.5|10732.5|828
1588736700000|2020-05-06 03:45:00|10738.5|10734.5|10725.5|10721.5|10740.5|10736.5|10725|10721|1283
1588737000000|2020-05-06 03:50:00|10724|10720|10729.5|10725.5|10729.5|10725.5|10720.5|10716.5|950
1588737300000|2020-05-06 03:55:00|10728.5|10724.5|10721.5|10717.5|10732.5|10728.5|10720.5|10716.5|818
1588737600000|2020-05-06 04:00:00|10721|10717|10716.5|10712.5|10725.5|10721.5|10715.5|10711.5|1086
1588737900000|2020-05-06 04:05:00|10715.5|10711.5|10697.5|10693.5|10715.5|10711.5|10697.5|10693.5|2307
1588738200000|2020-05-06 04:10:00|10696.5|10692.5|10701.5|10697.5|10705.5|10701.5|10693.5|10689.5|1397
1588738500000|2020-05-06 04:15:00|10700.5|10696.5|10709.5|10705.5|10710.5|10706.5|10692.5|10688.5|1261
1588738800000|2020-05-06 04:20:00|10709|10705|10717.5|10713.5|10719.5|10715.5|10708.5|10704.5|970
1588739100000|2020-05-06 04:25:00|10717|10713|10715|10711|10721|10717|10713.5|10709.5|785
1588739400000|2020-05-06 04:30:00|10714.5|10710.5|10714.5|10710.5|10719.5|10715.5|10714|10710|472
1588739700000|2020-05-06 04:35:00|10715.5|10711.5|10713.5|10709.5|10720.5|10716.5|10706.5|10702.5|767
1588740000000|2020-05-06 04:40:00|10714.5|10710.5|10709.5|10705.5|10717.5|10713.5|10708.5|10704.5|547
1588740300000|2020-05-06 04:45:00|10710|10706|10710.5|10706.5|10715.5|10711.5|10707.5|10703.5|470
1588740600000|2020-05-06 04:50:00|10711.5|10707.5|10711.5|10707.5|10712.5|10708.5|10704.5|10700.5|575
1588740900000|2020-05-06 04:55:00|10710.5|10706.5|10705.5|10701.5|10710.5|10706.5|10698.5|10694.5|902
1588741200000|2020-05-06 05:00:00|10706.5|10702.5|10706.5|10702.5|10713.5|10709.5|10699|10695|1246
1588741500000|2020-05-06 05:05:00|10707|10703|10719|10715|10726|10722|10699.5|10695.5|1986
1588741800000|2020-05-06 05:10:00|10719.5|10715.5|10719.5|10715.5|10721.5|10717.5|10716|10712|1000
1588742100000|2020-05-06 05:15:00|10720|10716|10727.5|10723.5|10733.5|10729.5|10720|10716|1914
1588742400000|2020-05-06 05:20:00|10728|10724|10738.5|10734.5|10739|10735|10727.5|10723.5|1177
1588742700000|2020-05-06 05:25:00|10737|10733|10738|10734|10740|10736|10726.5|10722.5|1765
1588743000000|2020-05-06 05:30:00|10737.5|10733.5|10741.5|10737.5|10745.5|10741.5|10735.5|10731.5|2090
1588743300000|2020-05-06 05:35:00|10741|10737|10738.5|10734.5|10742|10738|10736.5|10732.5|1103
1588743600000|2020-05-06 05:40:00|10737.5|10733.5|10751|10747|10758.5|10754.5|10735.5|10731.5|4561
1588743900000|2020-05-06 05:45:00|10752.5|10738.5|10756|10742|10762.4|10748.4|10752.5|10738.5|5
1588744200000|2020-05-06 05:50:00|10755.8|10741.8|10762|10748|10762.4|10748.4|10748|10734|0
1588744500000|2020-05-06 05:55:00|10761.7|10747.7|10752.8|10738.8|10762.7|10748.7|10750|10736|0
1588744800000|2020-05-06 06:00:00|10752.5|10738.5|10753.4|10739.4|10767.2|10753.2|10745.1|10731.1|0
1588745100000|2020-05-06 06:05:00|10751.5|10737.5|10748|10734|10758.6|10744.6|10747.3|10733.3|0
1588745400000|2020-05-06 06:10:00|10748.3|10734.3|10758.2|10744.2|10758.2|10744.2|10743.5|10729.5|0
1588745700000|2020-05-06 06:15:00|10758.1|10744.1|10762|10748|10762.7|10748.7|10751.5|10737.5|0
1588746000000|2020-05-06 06:20:00|10762.1|10748.1|10760.6|10746.6|10763.1|10749.1|10754.9|10740.9|0
1588746300000|2020-05-06 06:25:00|10760.7|10746.7|10773.1|10759.1|10776.5|10762.5|10760.7|10746.7|0
1588746600000|2020-05-06 06:30:00|10773.4|10759.4|10777.7|10763.7|10781.4|10767.4|10770.8|10756.8|0
1588746900000|2020-05-06 06:35:00|10777.8|10763.8|10782.3|10768.3|10785.8|10771.8|10772.9|10758.9|0
1588747200000|2020-05-06 06:40:00|10782.4|10768.4|10778.9|10764.9|10782.9|10768.9|10777.9|10763.9|0
1588747500000|2020-05-06 06:45:00|10778.8|10764.8|10782.5|10768.5|10785.5|10771.5|10777.4|10763.4|0
1588747800000|2020-05-06 06:50:00|10782.3|10768.3|10778.8|10764.8|10785.3|10771.3|10778.5|10764.5|0
1588748100000|2020-05-06 06:55:00|10779.3|10765.3|10775.4|10761.4|10784.7|10770.7|10774.1|10760.1|0
1588748400000|2020-05-06 07:00:00|10774.3|10760.3|10783.5|10777.5|10803|10797|10774.1|10760.1|2040
1588748700000|2020-05-06 07:05:00|10784|10778|10779|10773|10784.5|10778.5|10776.5|10770.5|550
1588749000000|2020-05-06 07:10:00|10778.5|10772.5|10789|10783|10789.5|10783.5|10777.5|10771.5|403
1588749300000|2020-05-06 07:15:00|10789.5|10783.5|10799|10793|10801.5|10795.5|10783.5|10777.5|725
1588749600000|2020-05-06 07:20:00|10799.5|10793.5|10797|10791|10800.5|10794.5|10795.5|10789.5|446
1588749900000|2020-05-06 07:25:00|10797.5|10791.5|10794|10788|10799.5|10793.5|10792.5|10786.5|388
1588750200000|2020-05-06 07:30:00|10793.5|10787.5|10785.5|10779.5|10796.5|10790.5|10784.5|10778.5|425
1588750500000|2020-05-06 07:35:00|10784.5|10778.5|10781.5|10775.5|10787.5|10781.5|10777.5|10771.5|509
1588750800000|2020-05-06 07:40:00|10780.5|10774.5|10784|10778|10785.5|10779.5|10780.5|10774.5|228
1588751100000|2020-05-06 07:45:00|10784.5|10778.5|10788.5|10782.5|10791.5|10785.5|10784.5|10778.5|323
1588751400000|2020-05-06 07:50:00|10789|10783|10783.5|10777.5|10789.5|10783.5|10782.5|10776.5|202
1588751700000|2020-05-06 07:55:00|10784.5|10778.5|10780.5|10774.5|10785|10779|10779.5|10773.5|274
1588752000000|2020-05-06 08:00:00|10780|10774|10790.5|10784.5|10792.5|10786.5|10780|10774|298
1588752300000|2020-05-06 08:05:00|10790|10784|10791.5|10785.5|10792.5|10786.5|10788.5|10782.5|169
1588752600000|2020-05-06 08:10:00|10792|10786|10787|10781|10792|10786|10787|10781|204
1588752900000|2020-05-06 08:15:00|10787.5|10781.5|10791.5|10785.5|10791.5|10785.5|10787|10781|104
1588753200000|2020-05-06 08:20:00|10790.5|10784.5|10788.5|10782.5|10792.5|10786.5|10786.5|10780.5|165
1588753500000|2020-05-06 08:25:00|10788|10782|10786.5|10780.5|10788.5|10782.5|10784.5|10778.5|126
1588753800000|2020-05-06 08:30:00|10787|10781|10790.5|10784.5|10791.5|10785.5|10785.5|10779.5|100
1588754100000|2020-05-06 08:35:00|10791|10785|10795.5|10789.5|10800.5|10794.5|10791|10785|507
1588754400000|2020-05-06 08:40:00|10795|10789|10784.5|10778.5|10795.5|10789.5|10784|10778|261
1588754700000|2020-05-06 08:45:00|10783.5|10777.5|10784.5|10778.5|10787.5|10781.5|10783.5|10777.5|128
1588755000000|2020-05-06 08:50:00|10783.5|10777.5|10776|10770|10783.5|10777.5|10770.5|10764.5|585
1588755300000|2020-05-06 08:55:00|10775.5|10769.5|10783.5|10777.5|10785.5|10779.5|10775|10769|199
1588755600000|2020-05-06 09:00:00|10783|10777|10780.5|10774.5|10783.5|10777.5|10778.5|10772.5|179
1588755900000|2020-05-06 09:05:00|10779.5|10773.5|10784|10778|10784.5|10778.5|10779.5|10773.5|145
1588756200000|2020-05-06 09:10:00|10783.5|10777.5|10783.5|10777.5|10788|10782|10783.5|10777.5|193
1588756500000|2020-05-06 09:15:00|10782.5|10776.5|10788|10782|10788.5|10782.5|10782.5|10776.5|161
1588756800000|2020-05-06 09:20:00|10788.5|10782.5|10787.5|10781.5|10791.5|10785.5|10787|10781|139
1588757100000|2020-05-06 09:25:00|10788.5|10782.5|10785.5|10779.5|10788.5|10782.5|10782.5|10776.5|118
1588757400000|2020-05-06 09:30:00|10786|10780|10788.5|10782.5|10793.5|10787.5|10785|10779|185
1588757700000|2020-05-06 09:35:00|10789|10783|10788.5|10782.5|10789|10783|10786.5|10780.5|70
1588758000000|2020-05-06 09:40:00|10787|10781|10786.5|10780.5|10788.5|10782.5|10785.5|10779.5|29
1588758300000|2020-05-06 09:45:00|10787.5|10781.5|10788.5|10782.5|10789.5|10783.5|10785.5|10779.5|84
1588758600000|2020-05-06 09:50:00|10788|10782|10790.5|10784.5|10791.5|10785.5|10786.5|10780.5|110
1588758900000|2020-05-06 09:55:00|10791.5|10785.5|10793|10787|10795.5|10789.5|10789|10783|197
1588759200000|2020-05-06 10:00:00|10793.5|10787.5|10794.5|10788.5|10795.5|10789.5|10793|10787|149
1588759500000|2020-05-06 10:05:00|10794|10788|10792.5|10786.5|10795.5|10789.5|10792.5|10786.5|145
1588759800000|2020-05-06 10:10:00|10791.5|10785.5|10791.5|10785.5|10792.5|10786.5|10788.5|10782.5|113
1588760100000|2020-05-06 10:15:00|10790.5|10784.5|10788.5|10782.5|10791.5|10785.5|10786.5|10780.5|122
1588760400000|2020-05-06 10:20:00|10789|10783|10787.5|10781.5|10789|10783|10786.5|10780.5|48
1588760700000|2020-05-06 10:25:00|10786.5|10780.5|10788.5|10782.5|10791|10785|10786.5|10780.5|89
1588761000000|2020-05-06 10:30:00|10789|10783|10788.5|10782.5|10790.5|10784.5|10787.5|10781.5|62
1588761300000|2020-05-06 10:35:00|10787.5|10781.5|10791.5|10785.5|10792.5|10786.5|10787.5|10781.5|83
1588761600000|2020-05-06 10:40:00|10792|10786|10790.5|10784.5|10792.5|10786.5|10789|10783|56
1588761900000|2020-05-06 10:45:00|10789.5|10783.5|10792.5|10786.5|10792.5|10786.5|10789.5|10783.5|53
1588762200000|2020-05-06 10:50:00|10790.5|10784.5|10791|10785|10791.5|10785.5|10788.5|10782.5|108
1588762500000|2020-05-06 10:55:00|10790.5|10784.5|10790.5|10784.5|10791|10785|10788.5|10782.5|48
1588762800000|2020-05-06 11:00:00|10791|10785|10787.5|10781.5|10792|10786|10786.5|10780.5|95
1588763100000|2020-05-06 11:05:00|10787|10781|10786.5|10780.5|10788.5|10782.5|10786.5|10780.5|71
1588763400000|2020-05-06 11:10:00|10786|10780|10787.5|10781.5|10789|10783|10785.5|10779.5|37
1588763700000|2020-05-06 11:15:00|10788|10782|10788.5|10782.5|10788.5|10782.5|10787.5|10781.5|17
1588764000000|2020-05-06 11:20:00|10789|10783|10788.5|10782.5|10789.5|10783.5|10788.5|10782.5|28
1588764300000|2020-05-06 11:25:00|10789.5|10783.5|10787.5|10781.5|10789.5|10783.5|10787.5|10781.5|21
1588764600000|2020-05-06 11:30:00|10788.5|10782.5|10788.5|10782.5|10789|10783|10787.5|10781.5|58
1588764900000|2020-05-06 11:35:00|10787.5|10781.5|10780.5|10774.5|10787.5|10781.5|10779.5|10773.5|246
1588765200000|2020-05-06 11:40:00|10781|10775|10777.5|10771.5|10781.5|10775.5|10777.5|10771.5|198
1588765500000|2020-05-06 11:45:00|10778|10772|10779.5|10773.5|10779.5|10773.5|10777|10771|158
1588765800000|2020-05-06 11:50:00|10779|10773|10778.5|10772.5|10781.5|10775.5|10778.5|10772.5|101
1588766100000|2020-05-06 11:55:00|10779.5|10773.5|10774.5|10768.5|10779.5|10773.5|10773.5|10767.5|157
1588766400000|2020-05-06 12:00:00|10774|10768|10773.5|10767.5|10778.5|10772.5|10772.5|10766.5|332
1588766700000|2020-05-06 12:05:00|10772.5|10766.5|10774.5|10768.5|10774.5|10768.5|10766|10760|414
1588767000000|2020-05-06 12:10:00|10775|10769|10776|10770|10779.5|10773.5|10774.5|10768.5|242
1588767300000|2020-05-06 12:15:00|10776.5|10770.5|10762.5|10756.5|10777.5|10771.5|10759.5|10753.5|560
1588767600000|2020-05-06 12:20:00|10762|10756|10762.5|10756.5|10767|10761|10761.5|10755.5|320
1588767900000|2020-05-06 12:25:00|10761.5|10755.5|10766.5|10760.5|10769.5|10763.5|10761.5|10755.5|228
1588768200000|2020-05-06 12:30:00|10765|10759|10768.5|10762.5|10768.5|10762.5|10763.5|10757.5|179
1588768500000|2020-05-06 12:35:00|10767.5|10761.5|10760.5|10754.5|10769|10763|10760.5|10754.5|243
1588768800000|2020-05-06 12:40:00|10760|10754|10758.5|10752.5|10761|10755|10754.5|10748.5|569
1588769100000|2020-05-06 12:45:00|10757.5|10751.5|10765.5|10759.5|10766.5|10760.5|10757.5|10751.5|260
1588769400000|2020-05-06 12:50:00|10766|10760|10770.5|10764.5|10771.5|10765.5|10765.5|10759.5|298
1588769700000|2020-05-06 12:55:00|10771.5|10765.5|10768.5|10762.5|10771.5|10765.5|10765.5|10759.5|204
1588770000000|2020-05-06 13:00:00|10769|10763|10778.5|10772.5|10779.5|10773.5|10768.5|10762.5|404
1588770300000|2020-05-06 13:05:00|10777.5|10771.5|10778.5|10772.5|10780.5|10774.5|10777.5|10771.5|182
1588770600000|2020-05-06 13:10:00|10777.5|10771.5|10778.5|10772.5|10780.5|10774.5|10777.5|10771.5|146
1588770900000|2020-05-06 13:15:00|10777.5|10771.5|10773.5|10767.5|10779.5|10773.5|10772.5|10766.5|185
1588771200000|2020-05-06 13:20:00|10772.5|10766.5|10775.5|10769.5|10777.5|10771.5|10772.5|10766.5|113
1588771500000|2020-05-06 13:25:00|10776.5|10770.5|10776.5|10770.5|10779.5|10773.5|10774.5|10768.5|140
1588771800000|2020-05-06 13:30:00|10778|10772|10766|10760|10786.5|10780.5|10764.5|10758.5|804
1588772100000|2020-05-06 13:35:00|10765.5|10759.5|10766.5|10760.5|10777|10771|10763|10757|517
1588772400000|2020-05-06 13:40:00|10767|10761|10766.5|10760.5|10773.5|10767.5|10763.5|10757.5|447
1588772700000|2020-05-06 13:45:00|10767|10761|10769|10763|10773.5|10767.5|10765.5|10759.5|370
1588773000000|2020-05-06 13:50:00|10768.5|10762.5|10759.5|10753.5|10772.5|10766.5|10759.5|10753.5|559
1588773300000|2020-05-06 13:55:00|10758.5|10752.5|10756|10750|10761.5|10755.5|10749|10743|1305
1588773600000|2020-05-06 14:00:00|10755|10749|10740.5|10734.5|10759.5|10753.5|10739.5|10733.5|1006
1588773900000|2020-05-06 14:05:00|10740|10734|10730.5|10724.5|10744.5|10738.5|10728.5|10722.5|1052
1588774200000|2020-05-06 14:10:00|10730|10724|10740.5|10734.5|10740.5|10734.5|10728|10722|660
1588774500000|2020-05-06 14:15:00|10741|10735|10743|10737|10749|10743|10735.5|10729.5|844
1588774800000|2020-05-06 14:20:00|10742.5|10736.5|10744.5|10738.5|10747.5|10741.5|10740|10734|438
1588775100000|2020-05-06 14:25:00|10744|10738|10751|10745|10754.5|10748.5|10743.5|10737.5|617
1588775400000|2020-05-06 14:30:00|10751.5|10745.5|10753|10747|10757.5|10751.5|10750|10744|485
1588775700000|2020-05-06 14:35:00|10753.5|10747.5|10750.5|10744.5|10755.5|10749.5|10748.5|10742.5|271
1588776000000|2020-05-06 14:40:00|10749.5|10743.5|10758.5|10752.5|10759.5|10753.5|10746.5|10740.5|455
1588776300000|2020-05-06 14:45:00|10759|10753|10764.5|10758.5|10767.5|10761.5|10758.5|10752.5|854
1588776600000|2020-05-06 14:50:00|10764|10758|10761.5|10755.5|10766.5|10760.5|10760.5|10754.5|382
1588776900000|2020-05-06 14:55:00|10761|10755|10759.5|10753.5|10764.5|10758.5|10756.5|10750.5|366
1588777200000|2020-05-06 15:00:00|10760.5|10754.5|10761.5|10755.5|10765.5|10759.5|10759.5|10753.5|240
1588777500000|2020-05-06 15:05:00|10760.5|10754.5|10757.5|10751.5|10762.5|10756.5|10754.5|10748.5|380
1588777800000|2020-05-06 15:10:00|10757|10751|10753.5|10747.5|10761.5|10755.5|10751|10745|266
1588778100000|2020-05-06 15:15:00|10753|10747|10749.5|10743.5|10754.5|10748.5|10748.5|10742.5|339
1588778400000|2020-05-06 15:20:00|10750.5|10744.5|10737.5|10731.5|10751|10745|10735.5|10729.5|487
1588778700000|2020-05-06 15:25:00|10736.5|10730.5|10745.5|10739.5|10746.5|10740.5|10735.5|10729.5|471
1588779000000|2020-05-06 15:30:00|10746|10740|10743|10737|10748.5|10742.5|10741|10735|473
1588779300000|2020-05-06 15:35:00|10743.5|10737.5|10750.5|10744.5|10753.5|10747.5|10740.5|10734.5|370
1588779600000|2020-05-06 15:40:00|10751.5|10745.5|10740.5|10734.5|10753.5|10747.5|10738|10732|255
1588779900000|2020-05-06 15:45:00|10740|10734|10737|10731|10745|10739|10734.5|10728.5|228
1588780200000|2020-05-06 15:50:00|10736|10730|10731.5|10725.5|10736|10730|10725|10719|803
1588780500000|2020-05-06 15:55:00|10729.5|10723.5|10734|10728|10736|10730|10729.5|10723.5|227
1588780800000|2020-05-06 16:00:00|10733.5|10727.5|10742.5|10736.5|10742.5|10736.5|10730.5|10724.5|357
1588781100000|2020-05-06 16:05:00|10741.5|10735.5|10733.5|10727.5|10741.5|10735.5|10733|10727|163
1588781400000|2020-05-06 16:10:00|10735|10729|10736.5|10730.5|10738|10732|10733.5|10727.5|108
1588781700000|2020-05-06 16:15:00|10735.5|10729.5|10745.5|10739.5|10746.5|10740.5|10735|10729|242
1588782000000|2020-05-06 16:20:00|10743.5|10737.5|10746.5|10740.5|10746.5|10740.5|10740.5|10734.5|251
1588782300000|2020-05-06 16:25:00|10746|10740|10743.5|10737.5|10746.5|10740.5|10740.5|10734.5|92
1588782600000|2020-05-06 16:30:00|10744|10738|10745|10739|10748.5|10742.5|10742|10736|141
1588782900000|2020-05-06 16:35:00|10745.5|10739.5|10750.5|10744.5|10751.5|10745.5|10742|10736|194
1588783200000|2020-05-06 16:40:00|10749.5|10743.5|10748.5|10742.5|10751.5|10745.5|10745.5|10739.5|155
1588783500000|2020-05-06 16:45:00|10749|10743|10755.5|10749.5|10757.5|10751.5|10748.5|10742.5|272
1588783800000|2020-05-06 16:50:00|10754.5|10748.5|10756|10750|10759|10753|10754.5|10748.5|205
1588784100000|2020-05-06 16:55:00|10755.5|10749.5|10752|10746|10758.5|10752.5|10750|10744|217
1588784400000|2020-05-06 17:00:00|10752.5|10746.5|10747.5|10741.5|10753.5|10747.5|10743|10737|227
1588784700000|2020-05-06 17:05:00|10747|10741|10749.5|10743.5|10750.5|10744.5|10745.5|10739.5|52
1588785000000|2020-05-06 17:10:00|10748.5|10742.5|10753.5|10747.5|10756|10750|10748.5|10742.5|170
1588785300000|2020-05-06 17:15:00|10754.5|10748.5|10756|10750|10756.5|10750.5|10752.5|10746.5|74
1588785600000|2020-05-06 17:20:00|10756.5|10750.5|10749.5|10743.5|10758.5|10752.5|10740.5|10734.5|220
1588785900000|2020-05-06 17:25:00|10751|10745|10758.5|10752.5|10760.5|10754.5|10747.5|10741.5|152
1588786200000|2020-05-06 17:30:00|10759|10753|10759|10753|10763.5|10757.5|10757.5|10751.5|239
1588786500000|2020-05-06 17:35:00|10758.5|10752.5|10760.5|10754.5|10762.5|10756.5|10755.5|10749.5|134
1588786800000|2020-05-06 17:40:00|10759.5|10753.5|10758|10752|10760|10754|10755|10749|41
1588787100000|2020-05-06 17:45:00|10758.5|10752.5|10759|10753|10765.5|10759.5|10758.5|10752.5|145
1588787400000|2020-05-06 17:50:00|10760|10754|10759|10753|10761.5|10755.5|10757.5|10751.5|58
1588787700000|2020-05-06 17:55:00|10759.5|10753.5|10753.5|10747.5|10760.5|10754.5|10753.5|10747.5|64
1588788000000|2020-05-06 18:00:00|10753|10747|10748.5|10742.5|10753|10747|10740.5|10734.5|226
1588788300000|2020-05-06 18:05:00|10748|10742|10751|10745|10754.5|10748.5|10747|10741|66
1588788600000|2020-05-06 18:10:00|10750.5|10744.5|10746|10740|10752|10746|10742.5|10736.5|101
1588788900000|2020-05-06 18:15:00|10746.5|10740.5|10749|10743|10753|10747|10745.5|10739.5|66
1588789200000|2020-05-06 18:20:00|10750|10744|10755|10749|10755|10749|10747.5|10741.5|55
1588789500000|2020-05-06 18:25:00|10754|10748|10745.5|10739.5|10756.5|10750.5|10745|10739|41
1588789800000|2020-05-06 18:30:00|10746|10740|10752|10746|10754.5|10748.5|10741.5|10735.5|102
1588790100000|2020-05-06 18:35:00|10751.5|10745.5|10751.5|10745.5|10753.5|10747.5|10748.5|10742.5|25
1588790400000|2020-05-06 18:40:00|10752.5|10746.5|10752.5|10746.5|10754.5|10748.5|10746|10740|75
1588790700000|2020-05-06 18:45:00|10752|10746|10754|10748|10755.5|10749.5|10751|10745|30
1588791000000|2020-05-06 18:50:00|10753.5|10747.5|10753|10747|10754|10748|10749.5|10743.5|31
1588791300000|2020-05-06 18:55:00|10752.5|10746.5|10748.5|10742.5|10755.5|10749.5|10746|10740|76
1588791600000|2020-05-06 19:00:00|10749|10743|10747.5|10741.5|10751|10745|10744.5|10738.5|98
1588791900000|2020-05-06 19:05:00|10748.5|10742.5|10749|10743|10750.5|10744.5|10746.5|10740.5|60
1588792200000|2020-05-06 19:10:00|10748.5|10742.5|10748.5|10742.5|10750.5|10744.5|10743.5|10737.5|76
1588792500000|2020-05-06 19:15:00|10747.5|10741.5|10748|10742|10749.5|10743.5|10744|10738|49
1588792800000|2020-05-06 19:20:00|10748.5|10742.5|10745|10739|10750.5|10744.5|10744.5|10738.5|41
1588793100000|2020-05-06 19:25:00|10746|10740|10743|10737|10748|10742|10741.5|10735.5|57
1588793400000|2020-05-06 19:30:00|10742.5|10736.5|10727.5|10721.5|10742.5|10736.5|10727.5|10721.5|340
1588793700000|2020-05-06 19:35:00|10726.5|10720.5|10716|10710|10728|10722|10711|10705|662
1588794000000|2020-05-06 19:40:00|10716.5|10710.5|10719|10713|10719|10713|10710|10704|137
1588794300000|2020-05-06 19:45:00|10718|10712|10704.5|10698.5|10718|10712|10703.5|10697.5|309
1588794600000|2020-05-06 19:50:00|10700.5|10694.5|10717.5|10711.5|10720|10714|10700|10694|413
1588794900000|2020-05-06 19:55:00|10716.5|10710.5|10711.5|10705.5|10720.5|10714.5|10711|10705|155
1588795200000|2020-05-06 20:00:00|10712|10706|10710.5|10704.5|10714|10708|10705|10699|131
1588795500000|2020-05-06 20:05:00|10709|10703|10704.5|10698.5|10711|10705|10704.5|10698.5|105
1588795800000|2020-05-06 20:10:00|10705|10699|10706|10700|10708.5|10702.5|10701.5|10695.5|129
1588796100000|2020-05-06 20:15:00|10705.5|10699.5|10704.5|10698.5|10706.5|10700.5|10704.5|10698.5|26
1588796400000|2020-05-06 20:20:00|10706|10700|10706.5|10700.5|10708|10702|10700.5|10694.5|165
1588796700000|2020-05-06 20:25:00|10706|10700|10702.5|10696.5|10706|10700|10701|10695|78
1588797000000|2020-05-06 20:30:00|10703.5|10697.5|10697.5|10691.5|10704|10698|10693|10687|196
1588797300000|2020-05-06 20:35:00|10698|10692|10699|10693|10700|10694|10696.5|10690.5|86
1588797600000|2020-05-06 20:40:00|10700|10694|10698.5|10692.5|10700|10694|10696.5|10690.5|53
1588797900000|2020-05-06 20:45:00|10699|10693|10700.5|10694.5|10702.5|10696.5|10699|10693|120
1588798200000|2020-05-06 20:50:00|10700|10694|10704.5|10698.5|10704.5|10698.5|10700|10694|98
1588798500000|2020-05-06 20:55:00|10703.5|10697.5|10701|10695|10704|10698|10700.5|10694.5|129
1588798800000|2020-05-06 21:00:00|10704.6|10690.6|10705.6|10691.6|10705.6|10691.6|10704.6|10690.6|0
1588799100000|2020-05-06 21:05:00|10706.6|10692.6|10705.9|10691.9|10707.2|10693.2|10705.3|10691.3|0
1588799400000|2020-05-06 21:10:00|10706.3|10692.3|10706.9|10692.9|10708.3|10694.3|10706.3|10692.3|0
1588799700000|2020-05-06 21:15:00|10706.8|10692.8|10709.1|10695.1|10709.1|10695.1|10706.6|10692.6|0
1588800000000|2020-05-06 21:20:00|10709.2|10695.2|10707.4|10693.4|10709.5|10695.5|10707.4|10693.4|0
1588800300000|2020-05-06 21:25:00|10708.6|10694.6|10708.8|10694.8|10708.8|10694.8|10707.3|10693.3|0
1588800600000|2020-05-06 21:30:00|10709.2|10695.2|10706.8|10692.8|10709.2|10695.2|10706.2|10692.2|0
1588800900000|2020-05-06 21:35:00|10707.3|10693.3|10707.4|10693.4|10708.1|10694.1|10705.5|10691.5|0
1588801200000|2020-05-06 21:40:00|10707.5|10693.5|10706.9|10692.9|10707.6|10693.6|10706.9|10692.9|0
1588801500000|2020-05-06 21:45:00|10707.1|10693.1|10707.3|10693.3|10707.4|10693.4|10707.1|10693.1|0
1588801800000|2020-05-06 21:50:00|10707.4|10693.4|10705.4|10691.4|10707.4|10693.4|10704.7|10690.7|0
1588802100000|2020-05-06 21:55:00|10705.3|10691.3|10704.4|10690.4|10706.3|10692.3|10703.7|10689.7|0
1588802400000|2020-05-06 22:00:00|10701.2|10687.2|10713.4|10699.4|10714.8|10700.8|10701.2|10687.2|0
1588802700000|2020-05-06 22:05:00|10712.8|10698.8|10710.8|10696.8|10716.4|10702.4|10709.1|10695.1|0
1588803000000|2020-05-06 22:10:00|10711.1|10697.1|10714.8|10700.8|10714.8|10700.8|10708.2|10694.2|0
1588803300000|2020-05-06 22:15:00|10715.4|10701.4|10710.8|10696.8|10716.1|10702.1|10708.2|10694.2|0
1588803600000|2020-05-06 22:20:00|10709.5|10695.5|10702.9|10688.9|10711.5|10697.5|10702.2|10688.2|0
1588803900000|2020-05-06 22:25:00|10703.5|10689.5|10688|10674|10703.5|10689.5|10683.7|10669.7|0
1588804200000|2020-05-06 22:30:00|10688.3|10674.3|10689.7|10675.7|10693|10679|10686.4|10672.4|0
1588804500000|2020-05-06 22:35:00|10689.4|10675.4|10693.5|10679.5|10694.9|10680.9|10689.4|10675.4|0
1588804800000|2020-05-06 22:40:00|10692.9|10678.9|10692.9|10678.9|10694.2|10680.2|10690.9|10676.9|0
1588805100000|2020-05-06 22:45:00|10691.6|10677.6|10692.2|10678.2|10692.2|10678.2|10688.9|10674.9|0
1588805400000|2020-05-06 22:50:00|10692.9|10678.9|10685.8|10671.8|10694.9|10680.9|10685.1|10671.1|0
1588805700000|2020-05-06 22:55:00|10684.5|10670.5|10685.1|10671.1|10685.8|10671.8|10675.9|10661.9|0
1588806000000|2020-05-06 23:00:00|10685.8|10671.8|10688.1|10674.1|10689.1|10675.1|10681.2|10667.2|0
1588806300000|2020-05-06 23:05:00|10687.8|10673.8|10683.5|10669.5|10688.1|10674.1|10681.8|10667.8|0
1588806600000|2020-05-06 23:10:00|10683.8|10669.8|10688.4|10674.4|10692.4|10678.4|10683.5|10669.5|0
1588806900000|2020-05-06 23:15:00|10688.1|10674.1|10688.4|10674.4|10689.7|10675.7|10682.5|10668.5|0
1588807200000|2020-05-06 23:20:00|10688.7|10674.7|10691.1|10677.1|10692.4|10678.4|10688.7|10674.7|0
1588807500000|2020-05-06 23:25:00|10689.1|10675.1|10685.8|10671.8|10691.7|10677.7|10684.8|10670.8|0
1588807800000|2020-05-06 23:30:00|10685.1|10671.1|10687.8|10673.8|10691.7|10677.7|10684.5|10670.5|0
1588808100000|2020-05-06 23:35:00|10687.4|10673.4|10691.1|10677.1|10691.7|10677.7|10686.8|10672.8|0
1588808400000|2020-05-06 23:40:00|10690.4|10676.4|10695|10681|10695.7|10681.7|10687.8|10673.8|0
1588808700000|2020-05-06 23:45:00|10695.7|10681.7|10698.3|10684.3|10703|10689|10695|10681|0
1588809000000|2020-05-06 23:50:00|10699|10685|10698|10684|10703.3|10689.3|10698|10684|0
1588809300000|2020-05-06 23:55:00|10698.6|10684.6|10704.1|10690.1|10704.1|10690.1|10697.3|10683.3|0
1588809600000|2020-05-07 00:00:00|10706.1|10692.1|10715.5|10701.5|10715.5|10701.5|10706.1|10692.1|0
1588809900000|2020-05-07 00:05:00|10716.2|10702.2|10710.5|10696.5|10716.8|10702.8|10709.6|10695.6|0
1588810200000|2020-05-07 00:10:00|10710.2|10696.2|10718.2|10704.2|10722.8|10708.8|10709.2|10695.2|0
1588810500000|2020-05-07 00:15:00|10718.8|10704.8|10724|10710|10729.2|10715.2|10718.8|10704.8|0
1588810800000|2020-05-07 00:20:00|10723.7|10709.7|10720.1|10706.1|10726.6|10712.6|10718.2|10704.2|0
1588811100000|2020-05-07 00:25:00|10720.5|10706.5|10721.7|10707.7|10725.9|10711.9|10719.8|10705.8|0
1588811400000|2020-05-07 00:30:00|10722.1|10708.1|10735|10721|10735.3|10721.3|10719.8|10705.8|0
1588811700000|2020-05-07 00:35:00|10734.6|10720.6|10731.3|10717.3|10739.2|10725.2|10728.8|10714.8|0
1588812000000|2020-05-07 00:40:00|10731|10717|10733.8|10719.8|10734|10720|10726.3|10712.3|0
1588812300000|2020-05-07 00:45:00|10734.2|10720.2|10715.5|10711.5|10734.5|10730.5|10714.5|10710.5|2968
1588812600000|2020-05-07 00:50:00|10716.5|10712.5|10718.5|10714.5|10723.5|10719.5|10712|10708|1340
1588812900000|2020-05-07 00:55:00|10719.5|10715.5|10744.5|10740.5|10745|10741|10716.5|10712.5|2191
1588813200000|2020-05-07 01:00:00|10744|10740|10762.5|10758.5|10777.5|10773.5|10744|10740|5178
1588813500000|2020-05-07 01:05:00|10760|10756|10779.5|10775.5|10788|10784|10737.5|10733.5|5511
1588813800000|2020-05-07 01:10:00|10782.5|10778.5|10772.2|10768.2|10785|10781|10756.5|10752.5|3241
1588814100000|2020-05-07 01:15:00|10772.7|10768.7|10771.7|10767.7|10779.7|10775.7|10762.7|10758.7|2065
1588814400000|2020-05-07 01:20:00|10770.7|10766.7|10761.7|10757.7|10774.7|10770.7|10752.2|10748.2|2322
1588814700000|2020-05-07 01:25:00|10762.2|10758.2|10753.7|10749.7|10768.7|10764.7|10738.7|10734.7|3009
1588815000000|2020-05-07 01:30:00|10752.7|10748.7|10734.7|10730.7|10758.2|10754.2|10729.7|10725.7|3384
1588815300000|2020-05-07 01:35:00|10733.7|10729.7|10743.2|10739.2|10748.7|10744.7|10729.7|10725.7|1938
1588815600000|2020-05-07 01:40:00|10743.7|10739.7|10760.7|10756.7|10763.7|10759.7|10741.2|10737.2|2245
1588815900000|2020-05-07 01:45:00|10758.7|10754.7|10775.2|10771.2|10779.7|10775.7|10749.7|10745.7|3357
1588816200000|2020-05-07 01:50:00|10774.7|10770.7|10757.7|10753.7|10776.2|10772.2|10754.7|10750.7|1787
1588816500000|2020-05-07 01:55:00|10756.7|10752.7|10749.2|10745.2|10762.7|10758.7|10741.7|10737.7|2511
1588816800000|2020-05-07 02:00:00|10749.7|10745.7|10759.7|10755.7|10761.7|10757.7|10742.7|10738.7|1643
1588817100000|2020-05-07 02:05:00|10760.2|10756.2|10772.7|10768.7|10774.7|10770.7|10757.7|10753.7|2204
1588817400000|2020-05-07 02:10:00|10771.2|10767.2|10761.7|10757.7|10775.7|10771.7|10760.7|10756.7|1479
1588817700000|2020-05-07 02:15:00|10762.7|10758.7|10761.7|10757.7|10772.7|10768.7|10756.7|10752.7|1150
1588818000000|2020-05-07 02:20:00|10760.7|10756.7|10776.7|10772.7|10780.7|10776.7|10756.7|10752.7|1784
1588818300000|2020-05-07 02:25:00|10776.2|10772.2|10778.7|10774.7|10783.2|10779.2|10771.7|10767.7|1555
1588818600000|2020-05-07 02:30:00|10779.7|10775.7|10779.7|10775.7|10784.7|10780.7|10772.7|10768.7|1267
1588818900000|2020-05-07 02:35:00|10778.7|10774.7|10815.2|10811.2|10818.2|10814.2|10775.7|10771.7|5625
1588819200000|2020-05-07 02:40:00|10816.2|10812.2|10822.7|10818.7|10824.7|10820.7|10808.7|10804.7|3567
1588819500000|2020-05-07 02:45:00|10823.7|10819.7|10832.7|10828.7|10837.7|10833.7|10823.7|10819.7|3493
1588819800000|2020-05-07 02:50:00|10833.7|10829.7|10833.7|10829.7|10834.2|10830.2|10824.7|10820.7|1325
1588820100000|2020-05-07 02:55:00|10834.7|10830.7|10845.7|10841.7|10845.7|10841.7|10833.7|10829.7|2726
1588820400000|2020-05-07 03:00:00|10846.7|10842.7|10850.7|10846.7|10858.2|10854.2|10836.7|10832.7|3165
1588820700000|2020-05-07 03:05:00|10851.2|10847.2|10863.7|10859.7|10865.7|10861.7|10851.2|10847.2|2389
1588821000000|2020-05-07 03:10:00|10862.7|10858.7|10874.7|10870.7|10874.7|10870.7|10857.7|10853.7|2399
1588821300000|2020-05-07 03:15:00|10875.7|10871.7|10862.7|10858.7|10877.2|10873.2|10861.2|10857.2|1863
1588821600000|2020-05-07 03:20:00|10863.7|10859.7|10855.7|10851.7|10864.7|10860.7|10855.7|10851.7|1304
1588821900000|2020-05-07 03:25:00|10858.2|10854.2|10849.7|10845.7|10858.7|10854.7|10847.7|10843.7|1590
1588822200000|2020-05-07 03:30:00|10850.2|10846.2|10852.7|10848.7|10858.7|10854.7|10848.7|10844.7|1073
1588822500000|2020-05-07 03:35:00|10853.2|10849.2|10859.7|10855.7|10861.7|10857.7|10851.7|10847.7|768
1588822800000|2020-05-07 03:40:00|10860.2|10856.2|10833.2|10829.2|10860.7|10856.7|10826.7|10822.7|2383
1588823100000|2020-05-07 03:45:00|10832.7|10828.7|10834.7|10830.7|10838.7|10834.7|10823.7|10819.7|1641
1588823400000|2020-05-07 03:50:00|10835.2|10831.2|10845.7|10841.7|10848.7|10844.7|10834.7|10830.7|1121
1588823700000|2020-05-07 03:55:00|10845.2|10841.2|10846.7|10842.7|10847.7|10843.7|10842.7|10838.7|446
1588824000000|2020-05-07 04:00:00|10847.7|10843.7|10847.7|10843.7|10853.7|10849.7|10845.2|10841.2|828
1588824300000|2020-05-07 04:05:00|10848.2|10844.2|10838.7|10834.7|10848.7|10844.7|10834.7|10830.7|875
1588824600000|2020-05-07 04:10:00|10840.7|10836.7|10846.7|10842.7|10849.7|10845.7|10839.7|10835.7|611
1588824900000|2020-05-07 04:15:00|10847.7|10843.7|10854.7|10850.7|10856.7|10852.7|10843.7|10839.7|942
1588825200000|2020-05-07 04:20:00|10855.7|10851.7|10855.7|10851.7|10860.2|10856.2|10854.7|10850.7|743
1588825500000|2020-05-07 04:25:00|10856.7|10852.7|10859.7|10855.7|10863.7|10859.7|10854.7|10850.7|548
1588825800000|2020-05-07 04:30:00|10860.7|10856.7|10860.7|10856.7|10865.7|10861.7|10857.7|10853.7|636
1588826100000|2020-05-07 04:35:00|10860.2|10856.2|10851.7|10847.7|10860.7|10856.7|10850.2|10846.2|858
1588826400000|2020-05-07 04:40:00|10851.2|10847.2|10862.7|10858.7|10864.2|10860.2|10850.7|10846.7|520
1588826700000|2020-05-07 04:45:00|10862.2|10858.2|10848.7|10844.7|10862.7|10858.7|10847.7|10843.7|815
1588827000000|2020-05-07 04:50:00|10848.2|10844.2|10841.7|10837.7|10850.2|10846.2|10841.7|10837.7|801
1588827300000|2020-05-07 04:55:00|10842.7|10838.7|10845.7|10841.7|10847.7|10843.7|10838.7|10834.7|877
1588827600000|2020-05-07 05:00:00|10844.7|10840.7|10840.2|10836.2|10847.7|10843.7|10837.7|10833.7|916
1588827900000|2020-05-07 05:05:00|10839.7|10835.7|10837.7|10833.7|10848.2|10844.2|10836.7|10832.7|937
1588828200000|2020-05-07 05:10:00|10836.7|10832.7|10825.7|10821.7|10837.7|10833.7|10824.2|10820.2|2020
1588828500000|2020-05-07 05:15:00|10824.7|10820.7|10821.7|10817.7|10828.7|10824.7|10818.2|10814.2|1757
1588828800000|2020-05-07 05:20:00|10822.2|10818.2|10837.7|10833.7|10837.7|10833.7|10820.7|10816.7|1387
1588829100000|2020-05-07 05:25:00|10836.7|10832.7|10823.2|10819.2|10838.2|10834.2|10823.2|10819.2|1886
1588829400000|2020-05-07 05:30:00|10823.1|10819.1|10814.1|10810.1|10827.1|10823.1|10810.6|10806.6|2262
1588829700000|2020-05-07 05:35:00|10813.6|10809.6|10816.6|10812.6|10818.6|10814.6|10812.1|10808.1|1199
1588830000000|2020-05-07 05:40:00|10816.1|10812.1|10834.1|10830.1|10836.1|10832.1|10815.6|10811.6|3426
1588830300000|2020-05-07 05:45:00|10837.9|10823.9|10843|10829|10846.9|10832.9|10837.5|10823.5|3
1588830600000|2020-05-07 05:50:00|10842.7|10828.7|10842.1|10828.1|10843|10829|10832.7|10818.7|0
1588830900000|2020-05-07 05:55:00|10841.7|10827.7|10844.3|10830.3|10845.3|10831.3|10840.4|10826.4|0
1588831200000|2020-05-07 06:00:00|10844.2|10830.2|10870|10856|10872.5|10858.5|10843.7|10829.7|0
1588831500000|2020-05-07 06:05:00|10870.3|10856.3|10860.9|10846.9|10870.6|10856.6|10860.6|10846.6|0
1588831800000|2020-05-07 06:10:00|10862.8|10848.8|10865.4|10851.4|10865.8|10851.8|10860.6|10846.6|0
1588832100000|2020-05-07 06:15:00|10865.6|10851.6|10859.4|10845.4|10865.8|10851.8|10857.2|10843.2|0
1588832400000|2020-05-07 06:20:00|10859.1|10845.1|10857.7|10843.7|10859.1|10845.1|10856.7|10842.7|0
1588832700000|2020-05-07 06:25:00|10857.8|10843.8|10863.2|10849.2|10863.5|10849.5|10857.7|10843.7|0
1588833000000|2020-05-07 06:30:00|10862.9|10848.9|10860.6|10846.6|10863.2|10849.2|10858.8|10844.8|0
1588833300000|2020-05-07 06:35:00|10861.1|10847.1|10855.7|10841.7|10863.2|10849.2|10855.7|10841.7|0
1588833600000|2020-05-07 06:40:00|10855.6|10841.6|10855.8|10841.8|10856.3|10842.3|10854.9|10840.9|0
1588833900000|2020-05-07 06:45:00|10855.6|10841.6|10857.5|10843.5|10857.5|10843.5|10849.9|10835.9|0
1588834200000|2020-05-07 06:50:00|10857.6|10843.6|10852.8|10838.8|10858.4|10844.4|10852.8|10838.8|0
1588834500000|2020-05-07 06:55:00|10853.3|10839.3|10845.6|10831.6|10853.5|10839.5|10845.6|10831.6|0
1588834800000|2020-05-07 07:00:00|10845.5|10831.5|10826.6|10820.6|10845.8|10831.8|10822.6|10816.6|591
1588835100000|2020-05-07 07:05:00|10825.6|10819.6|10849.1|10843.1|10854.6|10848.6|10825.6|10819.6|981
1588835400000|2020-05-07 07:10:00|10848.6|10842.6|10851.6|10845.6|10854.1|10848.1|10848.1|10842.1|351
1588835700000|2020-05-07 07:15:00|10850.6|10844.6|10860.6|10854.6|10866.6|10860.6|10850.6|10844.6|821
1588836000000|2020-05-07 07:20:00|10859.6|10853.6|10856.6|10850.6|10862.1|10856.1|10852.1|10846.1|441
1588836300000|2020-05-07 07:25:00|10857.1|10851.1|10856.1|10850.1|10857.6|10851.6|10853.6|10847.6|148
1588836600000|2020-05-07 07:30:00|10856.6|10850.6|10857.6|10851.6|10860.1|10854.1|10854.6|10848.6|208
1588836900000|2020-05-07 07:35:00|10858.6|10852.6|10855.6|10849.6|10858.6|10852.6|10853.6|10847.6|241
1588837200000|2020-05-07 07:40:00|10856.6|10850.6|10859.6|10853.6|10861.6|10855.6|10855.6|10849.6|189
1588837500000|2020-05-07 07:45:00|10860.1|10854.1|10857.6|10851.6|10860.6|10854.6|10856.6|10850.6|121
1588837800000|2020-05-07 07:50:00|10858.1|10852.1|10860.1|10854.1|10860.6|10854.6|10857.6|10851.6|69
1588838100000|2020-05-07 07:55:00|10859.6|10853.6|10854.6|10848.6|10860.1|10854.1|10852.6|10846.6|146
1588838400000|2020-05-07 08:00:00|10853.6|10847.6|10849.6|10843.6|10854.6|10848.6|10847.6|10841.6|222
1588838700000|2020-05-07 08:05:00|10850.1|10844.1|10851.6|10845.6|10853.1|10847.1|10846.6|10840.6|143
1588839000000|2020-05-07 08:10:00|10852.1|10846.1|10852.6|10846.6|10852.6|10846.6|10848.6|10842.6|83
1588839300000|2020-05-07 08:15:00|10852.1|10846.1|10852.6|10846.6|10855.6|10849.6|10851.6|10845.6|117
1588839600000|2020-05-07 08:20:00|10853.1|10847.1|10854.1|10848.1|10856.1|10850.1|10851.6|10845.6|86
1588839900000|2020-05-07 08:25:00|10854.6|10848.6|10857.1|10851.1|10857.6|10851.6|10851.6|10845.6|103
1588840200000|2020-05-07 08:30:00|10857.6|10851.6|10857.1|10851.1|10860.6|10854.6|10855.1|10849.1|162
1588840500000|2020-05-07 08:35:00|10856.6|10850.6|10854.6|10848.6|10859.6|10853.6|10854.6|10848.6|73
1588840800000|2020-05-07 08:40:00|10853.1|10847.1|10853.6|10847.6|10856.6|10850.6|10852.6|10846.6|71
1588841100000|2020-05-07 08:45:00|10854.6|10848.6|10858.6|10852.6|10861.6|10855.6|10852.6|10846.6|179
1588841400000|2020-05-07 08:50:00|10859.1|10853.1|10856.6|10850.6|10860.6|10854.6|10855.6|10849.6|68
1588841700000|2020-05-07 08:55:00|10856.1|10850.1|10858.6|10852.6|10860.6|10854.6|10855.6|10849.6|89
1588842000000|2020-05-07 09:00:00|10859.6|10853.6|10858.6|10852.6|10860.6|10854.6|10857.6|10851.6|39
1588842300000|2020-05-07 09:05:00|10857.6|10851.6|10858.1|10852.1|10859.6|10853.6|10855.6|10849.6|54
1588842600000|2020-05-07 09:10:00|10857.6|10851.6|10860.6|10854.6|10861.6|10855.6|10857.6|10851.6|97
1588842900000|2020-05-07 09:15:00|10860.1|10854.1|10860.6|10854.6|10860.6|10854.6|10857.6|10851.6|47
1588843200000|2020-05-07 09:20:00|10861.1|10855.1|10861.6|10855.6|10861.6|10855.6|10858.6|10852.6|84
1588843500000|2020-05-07 09:25:00|10860.6|10854.6|10862.1|10856.1|10863.6|10857.6|10860.6|10854.6|126
1588843800000|2020-05-07 09:30:00|10862.6|10856.6|10861.6|10855.6|10863.6|10857.6|10860.6|10854.6|69
1588844100000|2020-05-07 09:35:00|10862.1|10856.1|10869.6|10863.6|10870.6|10864.6|10861.6|10855.6|331
1588844400000|2020-05-07 09:40:00|10870.6|10864.6|10871.6|10865.6|10872.6|10866.6|10869.1|10863.1|295
1588844700000|2020-05-07 09:45:00|10870.6|10864.6|10868.1|10862.1|10872.6|10866.6|10867.6|10861.6|168
1588845000000|2020-05-07 09:50:00|10868.6|10862.6|10869.1|10863.1|10870.6|10864.6|10867.6|10861.6|100
1588845300000|2020-05-07 09:55:00|10868.6|10862.6|10867.6|10861.6|10871.6|10865.6|10867.6|10861.6|128
1588845600000|2020-05-07 10:00:00|10868.6|10862.6|10863.6|10857.6|10869.6|10863.6|10862.6|10856.6|274
1588845900000|2020-05-07 10:05:00|10864.6|10858.6|10866.1|10860.1|10867.6|10861.6|10863.6|10857.6|77
1588846200000|2020-05-07 10:10:00|10866.6|10860.6|10869.6|10863.6|10870.6|10864.6|10866.1|10860.1|98
1588846500000|2020-05-07 10:15:00|10870.6|10864.6|10867.6|10861.6|10870.6|10864.6|10866.6|10860.6|221
1588846800000|2020-05-07 10:20:00|10867.1|10861.1|10868.6|10862.6|10869.1|10863.1|10867.1|10861.1|62
1588847100000|2020-05-07 10:25:00|10869.6|10863.6|10867.1|10861.1|10869.6|10863.6|10863.6|10857.6|144
1588847400000|2020-05-07 10:30:00|10867.6|10861.6|10866.6|10860.6|10867.6|10861.6|10863.6|10857.6|78
1588847700000|2020-05-07 10:35:00|10866.1|10860.1|10864.6|10858.6|10866.6|10860.6|10864.1|10858.1|87
1588848000000|2020-05-07 10:40:00|10864.1|10858.1|10862.6|10856.6|10865.1|10859.1|10861.6|10855.6|85
1588848300000|2020-05-07 10:45:00|10862.1|10856.1|10857.6|10851.6|10862.6|10856.6|10857.6|10851.6|187
1588848600000|2020-05-07 10:50:00|10858.1|10852.1|10859.1|10853.1|10860.6|10854.6|10856.6|10850.6|137
1588848900000|2020-05-07 10:55:00|10858.6|10852.6|10860.1|10854.1|10860.6|10854.6|10858.6|10852.6|78
1588849200000|2020-05-07 11:00:00|10859.6|10853.6|10858.6|10852.6|10859.6|10853.6|10857.6|10851.6|69
1588849500000|2020-05-07 11:05:00|10858.1|10852.1|10859.6|10853.6|10860.6|10854.6|10857.6|10851.6|63
1588849800000|2020-05-07 11:10:00|10860.6|10854.6|10863.6|10857.6|10863.6|10857.6|10858.6|10852.6|65
1588850100000|2020-05-07 11:15:00|10863.1|10857.1|10863.6|10857.6|10865.6|10859.6|10861.6|10855.6|136
1588850400000|2020-05-07 11:20:00|10863.1|10857.1|10860.6|10854.6|10864.6|10858.6|10860.6|10854.6|97
1588850700000|2020-05-07 11:25:00|10859.6|10853.6|10856.6|10850.6|10859.6|10853.6|10854.6|10848.6|173
1588851000000|2020-05-07 11:30:00|10857.1|10851.1|10860.6|10854.6|10861.1|10855.1|10856.6|10850.6|87
1588851300000|2020-05-07 11:35:00|10859.6|10853.6|10861.6|10855.6|10861.6|10855.6|10858.6|10852.6|58
1588851600000|2020-05-07 11:40:00|10862.6|10856.6|10865.1|10859.1|10865.6|10859.6|10860.6|10854.6|114
1588851900000|2020-05-07 11:45:00|10864.6|10858.6|10862.6|10856.6|10866.6|10860.6|10862.6|10856.6|115
1588852200000|2020-05-07 11:50:00|10862.1|10856.1|10863.6|10857.6|10863.6|10857.6|10860.6|10854.6|61
1588852500000|2020-05-07 11:55:00|10864.1|10858.1|10871.6|10865.6|10875.6|10869.6|10864.1|10858.1|472
1588852800000|2020-05-07 12:00:00|10871.1|10865.1|10869.6|10863.6|10872.6|10866.6|10867.6|10861.6|117
1588853100000|2020-05-07 12:05:00|10869.1|10863.1|10866.6|10860.6|10870.1|10864.1|10866.6|10860.6|108
1588853400000|2020-05-07 12:10:00|10867.1|10861.1|10867.1|10861.1|10867.6|10861.6|10864.6|10858.6|69
1588853700000|2020-05-07 12:15:00|10866.6|10860.6|10869.6|10863.6|10871.6|10865.6|10866.6|10860.6|101
1588854000000|2020-05-07 12:20:00|10869.1|10863.1|10871.6|10865.6|10873.6|10867.6|10869.1|10863.1|114
1588854300000|2020-05-07 12:25:00|10871.1|10865.1|10869.1|10863.1|10872.6|10866.6|10868.6|10862.6|88
1588854600000|2020-05-07 12:30:00|10868.6|10862.6|10863.6|10857.6|10871.6|10865.6|10861.6|10855.6|228
1588854900000|2020-05-07 12:35:00|10864.6|10858.6|10866.6|10860.6|10868.1|10862.1|10863.6|10857.6|128
1588855200000|2020-05-07 12:40:00|10867.1|10861.1|10869.6|10863.6|10870.6|10864.6|10863.6|10857.6|106
1588855500000|2020-05-07 12:45:00|10869.1|10863.1|10871.6|10865.6|10872.6|10866.6|10868.6|10862.6|150
1588855800000|2020-05-07 12:50:00|10871.1|10865.1|10870.6|10864.6|10872.6|10866.6|10869.6|10863.6|89
1588856100000|2020-05-07 12:55:00|10870.1|10864.1|10869.6|10863.6|10870.6|10864.6|10866.6|10860.6|86
1588856400000|2020-05-07 13:00:00|10869.1|10863.1|10868.6|10862.6|10869.6|10863.6|10866.6|10860.6|65
1588856700000|2020-05-07 13:05:00|10867.6|10861.6|10866.6|10860.6|10868.6|10862.6|10865.6|10859.6|110
1588857000000|2020-05-07 13:10:00|10867.1|10861.1|10866.6|10860.6|10869.6|10863.6|10865.6|10859.6|82
1588857300000|2020-05-07 13:15:00|10866.1|10860.1|10866.6|10860.6|10868.6|10862.6|10866.1|10860.1|38
1588857600000|2020-05-07 13:20:00|10865.6|10859.6|10865.6|10859.6|10868.6|10862.6|10864.6|10858.6|96
1588857900000|2020-05-07 13:25:00|10866.6|10860.6|10863.6|10857.6|10866.6|10860.6|10863.6|10857.6|146
1588858200000|2020-05-07 13:30:00|10864.1|10858.1|10871.1|10865.1|10876.6|10870.6|10862.6|10856.6|834
1588858500000|2020-05-07 13:35:00|10871.6|10865.6|10872.6|10866.6|10876.6|10870.6|10865.6|10859.6|455
1588858800000|2020-05-07 13:40:00|10871.6|10865.6|10874.6|10868.6|10878.1|10872.1|10870.6|10864.6|362
1588859100000|2020-05-07 13:45:00|10875.1|10869.1|10871.6|10865.6|10875.1|10869.1|10867.6|10861.6|400
1588859400000|2020-05-07 13:50:00|10872.1|10866.1|10875.6|10869.6|10876.6|10870.6|10868.6|10862.6|262
1588859700000|2020-05-07 13:55:00|10874.6|10868.6|10867.6|10861.6|10875.6|10869.6|10866.6|10860.6|263
1588860000000|2020-05-07 14:00:00|10868.6|10862.6|10853.6|10847.6|10869.6|10863.6|10848.6|10842.6|857
1588860300000|2020-05-07 14:05:00|10853.1|10847.1|10850.6|10844.6|10853.6|10847.6|10844.6|10838.6|637
1588860600000|2020-05-07 14:10:00|10851.1|10845.1|10842.6|10836.6|10851.1|10845.1|10834.6|10828.6|918
1588860900000|2020-05-07 14:15:00|10842.1|10836.1|10840.6|10834.6|10843.6|10837.6|10837.6|10831.6|427
1588861200000|2020-05-07 14:20:00|10840.1|10834.1|10841.6|10835.6|10844.6|10838.6|10836.1|10830.1|387
1588861500000|2020-05-07 14:25:00|10842.1|10836.1|10842.6|10836.6|10846.6|10840.6|10837.6|10831.6|373
1588861800000|2020-05-07 14:30:00|10842.1|10836.1|10845.1|10839.1|10847.6|10841.6|10841.1|10835.1|263
1588862100000|2020-05-07 14:35:00|10845.6|10839.6|10838.6|10832.6|10846.6|10840.6|10838.1|10832.1|341
1588862400000|2020-05-07 14:40:00|10839.6|10833.6|10842.6|10836.6|10848.6|10842.6|10839.1|10833.1|429
1588862700000|2020-05-07 14:45:00|10843.6|10837.6|10825.6|10819.6|10844.6|10838.6|10824.1|10818.1|690
1588863000000|2020-05-07 14:50:00|10825.1|10819.1|10827.1|10821.1|10832.6|10826.6|10824.6|10818.6|506
1588863300000|2020-05-07 14:55:00|10827.6|10821.6|10818.6|10812.6|10829.6|10823.6|10812.6|10806.6|930
1588863600000|2020-05-07 15:00:00|10818.1|10812.1|10827.6|10821.6|10829.6|10823.6|10816.6|10810.6|540
1588863900000|2020-05-07 15:05:00|10826.6|10820.6|10827.1|10821.1|10829.6|10823.6|10824.1|10818.1|255
1588864200000|2020-05-07 15:10:00|10827.6|10821.6|10836.6|10830.6|10837.6|10831.6|10826.6|10820.6|415
1588864500000|2020-05-07 15:15:00|10836.1|10830.1|10842.6|10836.6|10843.6|10837.6|10834.6|10828.6|344
1588864800000|2020-05-07 15:20:00|10843.1|10837.1|10839.6|10833.6|10843.1|10837.1|10837.6|10831.6|191
1588865100000|2020-05-07 15:25:00|10838.6|10832.6|10842.6|10836.6|10842.6|10836.6|10838.6|10832.6|131
1588865400000|2020-05-07 15:30:00|10844.6|10838.6|10846.6|10840.6|10847.6|10841.6|10841.6|10835.6|351
1588865700000|2020-05-07 15:35:00|10847.6|10841.6|10842.6|10836.6|10847.6|10841.6|10840.6|10834.6|286
1588866000000|2020-05-07 15:40:00|10843.1|10837.1|10860.6|10854.6|10861.6|10855.6|10843.1|10837.1|650
1588866300000|2020-05-07 15:45:00|10861.6|10855.6|10859.6|10853.6|10867.6|10861.6|10857.6|10851.6|558
1588866600000|2020-05-07 15:50:00|10860.1|10854.1|10855.1|10849.1|10861.6|10855.6|10852.6|10846.6|353
1588866900000|2020-05-07 15:55:00|10855.6|10849.6|10856.6|10850.6|10857.1|10851.1|10851.6|10845.6|268
1588867200000|2020-05-07 16:00:00|10856.1|10850.1|10847.6|10841.6|10859.6|10853.6|10847.6|10841.6|272
1588867500000|2020-05-07 16:05:00|10848.6|10842.6|10850.6|10844.6|10853.1|10847.1|10848.6|10842.6|164
1588867800000|2020-05-07 16:10:00|10849.6|10843.6|10851.6|10845.6|10855.6|10849.6|10848.6|10842.6|127
1588868100000|2020-05-07 16:15:00|10852.6|10846.6|10856.1|10850.1|10858.6|10852.6|10852.1|10846.1|188
1588868400000|2020-05-07 16:20:00|10855.6|10849.6|10854.6|10848.6|10858.6|10852.6|10852.1|10846.1|149
1588868700000|2020-05-07 16:25:00|10855.1|10849.1|10856.6|10850.6|10863.6|10857.6|10853.6|10847.6|196
1588869000000|2020-05-07 16:30:00|10855.6|10849.6|10854.6|10848.6|10860.6|10854.6|10854.6|10848.6|142
1588869300000|2020-05-07 16:35:00|10855.6|10849.6|10850.6|10844.6|10855.6|10849.6|10849.6|10843.6|131
1588869600000|2020-05-07 16:40:00|10851.1|10845.1|10851.1|10845.1|10853.6|10847.6|10849.6|10843.6|104
1588869900000|2020-05-07 16:45:00|10851.6|10845.6|10849.6|10843.6|10856.6|10850.6|10849.1|10843.1|109
1588870200000|2020-05-07 16:50:00|10850.1|10844.1|10848.6|10842.6|10851.6|10845.6|10847.1|10841.1|131
1588870500000|2020-05-07 16:55:00|10849.6|10843.6|10857.6|10851.6|10857.6|10851.6|10849.6|10843.6|73
1588870800000|2020-05-07 17:00:00|10857.1|10851.1|10859.6|10853.6|10859.6|10853.6|10855.6|10849.6|59
1588871100000|2020-05-07 17:05:00|10858.6|10852.6|10858.6|10852.6|10860.1|10854.1|10857.6|10851.6|41
1588871400000|2020-05-07 17:10:00|10857.6|10851.6|10858.6|10852.6|10859.6|10853.6|10856.6|10850.6|52
1588871700000|2020-05-07 17:15:00|10857.6|10851.6|10852.6|10846.6|10858.1|10852.1|10852.6|10846.6|61
1588872000000|2020-05-07 17:20:00|10853.1|10847.1|10850.6|10844.6|10855.1|10849.1|10850.6|10844.6|68
1588872300000|2020-05-07 17:25:00|10851.1|10845.1|10850.6|10844.6|10852.6|10846.6|10850.6|10844.6|57
1588872600000|2020-05-07 17:30:00|10851.6|10845.6|10853.6|10847.6|10854.1|10848.1|10849.6|10843.6|84
1588872900000|2020-05-07 17:35:00|10854.6|10848.6|10852.6|10846.6|10855.6|10849.6|10850.6|10844.6|72
1588873200000|2020-05-07 17:40:00|10853.6|10847.6|10850.6|10844.6|10854.6|10848.6|10848.6|10842.6|73
1588873500000|2020-05-07 17:45:00|10851.1|10845.1|10850.6|10844.6|10854.1|10848.1|10848.6|10842.6|28
1588873800000|2020-05-07 17:50:00|10851.6|10845.6|10842.6|10836.6|10852.1|10846.1|10838.6|10832.6|211
1588874100000|2020-05-07 17:55:00|10843.6|10837.6|10847.6|10841.6|10848.1|10842.1|10842.6|10836.6|76
1588874400000|2020-05-07 18:00:00|10845.6|10839.6|10841.6|10835.6|10846.1|10840.1|10840.6|10834.6|79
1588874700000|2020-05-07 18:05:00|10841.1|10835.1|10842.6|10836.6|10845.6|10839.6|10840.6|10834.6|46
1588875000000|2020-05-07 18:10:00|10841.6|10835.6|10845.6|10839.6|10847.6|10841.6|10841.1|10835.1|83
1588875300000|2020-05-07 18:15:00|10846.6|10840.6|10842.6|10836.6|10846.6|10840.6|10841.6|10835.6|32
1588875600000|2020-05-07 18:20:00|10843.1|10837.1|10829.6|10823.6|10843.6|10837.6|10829.6|10823.6|286
1588875900000|2020-05-07 18:25:00|10830.1|10824.1|10834.6|10828.6|10834.6|10828.6|10827.6|10821.6|91
1588876200000|2020-05-07 18:30:00|10835.6|10829.6|10828.6|10822.6|10840.1|10834.1|10828.1|10822.1|131
1588876500000|2020-05-07 18:35:00|10828.1|10822.1|10838.1|10832.1|10838.1|10832.1|10828.1|10822.1|82
1588876800000|2020-05-07 18:40:00|10837.6|10831.6|10832.1|10826.1|10837.6|10831.6|10829.1|10823.1|81
1588877100000|2020-05-07 18:45:00|10831.6|10825.6|10832.1|10826.1|10833.6|10827.6|10825.6|10819.6|116
1588877400000|2020-05-07 18:50:00|10832.6|10826.6|10836.1|10830.1|10838.1|10832.1|10827.1|10821.1|91
1588877700000|2020-05-07 18:55:00|10835.6|10829.6|10837.1|10831.1|10838.6|10832.6|10831.6|10825.6|59
1588878000000|2020-05-07 19:00:00|10836.1|10830.1|10831.6|10825.6|10838.1|10832.1|10826.6|10820.6|95
1588878300000|2020-05-07 19:05:00|10830.6|10824.6|10841.6|10835.6|10841.6|10835.6|10830.1|10824.1|80
1588878600000|2020-05-07 19:10:00|10841.1|10835.1|10836.1|10830.1|10842.6|10836.6|10836.1|10830.1|99
1588878900000|2020-05-07 19:15:00|10835.6|10829.6|10831.6|10825.6|10837.1|10831.1|10821.1|10815.1|238
1588879200000|2020-05-07 19:20:00|10832.1|10826.1|10832.1|10826.1|10834.1|10828.1|10829.6|10823.6|54
1588879500000|2020-05-07 19:25:00|10832.6|10826.6|10835.6|10829.6|10836.6|10830.6|10830.6|10824.6|52
1588879800000|2020-05-07 19:30:00|10835.1|10829.1|10836.6|10830.6|10837.1|10831.1|10827.6|10821.6|82
1588880100000|2020-05-07 19:35:00|10836.1|10830.1|10833.6|10827.6|10837.6|10831.6|10830.6|10824.6|52
1588880400000|2020-05-07 19:40:00|10832.6|10826.6|10833.1|10827.1|10836.1|10830.1|10831.6|10825.6|33
1588880700000|2020-05-07 19:45:00|10834.1|10828.1|10834.1|10828.1|10838.6|10832.6|10832.6|10826.6|77
1588881000000|2020-05-07 19:50:00|10833.6|10827.6|10843.1|10837.1|10843.1|10837.1|10833.6|10827.6|157
1588881300000|2020-05-07 19:55:00|10842.6|10836.6|10842.1|10836.1|10843.1|10837.1|10836.6|10830.6|66
1588881600000|2020-05-07 20:00:00|10841.1|10835.1|10849.6|10843.6|10849.6|10843.6|10841.1|10835.1|85
1588881900000|2020-05-07 20:05:00|10850.1|10844.1|10847.6|10841.6|10853.1|10847.1|10847.1|10841.1|88
1588882200000|2020-05-07 20:10:00|10847.1|10841.1|10851.1|10845.1|10851.1|10845.1|10844.6|10838.6|40
1588882500000|2020-05-07 20:15:00|10850.6|10844.6|10850.6|10844.6|10851.6|10845.6|10850.1|10844.1|21
1588882800000|2020-05-07 20:20:00|10850.1|10844.1|10851.6|10845.6|10851.6|10845.6|10848.6|10842.6|32
1588883100000|2020-05-07 20:25:00|10851.1|10845.1|10845.1|10839.1|10853.6|10847.6|10843.1|10837.1|111
1588883400000|2020-05-07 20:30:00|10846.1|10840.1|10848.6|10842.6|10849.1|10843.1|10845.1|10839.1|34
1588883700000|2020-05-07 20:35:00|10848.1|10842.1|10850.6|10844.6|10851.1|10845.1|10847.6|10841.6|46
1588884000000|2020-05-07 20:40:00|10850.1|10844.1|10851.6|10845.6|10851.6|10845.6|10848.6|10842.6|45
1588884300000|2020-05-07 20:45:00|10852.6|10846.6|10853.1|10847.1|10854.1|10848.1|10850.1|10844.1|69
1588884600000|2020-05-07 20:50:00|10852.6|10846.6|10855.8|10849.8|10855.8|10849.8|10849.6|10843.6|104
1588884900000|2020-05-07 20:55:00|10855.3|10849.3|10857.3|10851.3|10858.8|10852.8|10854.3|10848.3|146
1588885200000|2020-05-07 21:00:00|10861.6|10847.6|10860.7|10846.7|10862.5|10848.5|10860.6|10846.6|0
1588885500000|2020-05-07 21:05:00|10860.8|10846.8|10860|10846|10861|10847|10859.5|10845.5|0
1588885800000|2020-05-07 21:10:00|10859.8|10845.8|10859.8|10845.8|10860.1|10846.1|10859.4|10845.4|0
1588886100000|2020-05-07 21:15:00|10859.7|10845.7|10860.1|10846.1|10860.1|10846.1|10859.1|10845.1|0
1588886400000|2020-05-07 21:20:00|10859.5|10845.5|10860.1|10846.1|10860.1|10846.1|10859.2|10845.2|0
1588886700000|2020-05-07 21:25:00|10859.9|10845.9|10859.2|10845.2|10860.2|10846.2|10858.9|10844.9|0
1588887000000|2020-05-07 21:30:00|10859.3|10845.3|10859.4|10845.4|10859.4|10845.4|10859.2|10845.2|0
1588887300000|2020-05-07 21:35:00|10859.3|10845.3|10860.3|10846.3|10860.7|10846.7|10859.3|10845.3|0
1588887600000|2020-05-07 21:40:00|10860.1|10846.1|10859.4|10845.4|10860.3|10846.3|10858.6|10844.6|0
1588887900000|2020-05-07 21:45:00|10859.2|10845.2|10859|10845|10859.5|10845.5|10858.7|10844.7|0
1588888200000|2020-05-07 21:50:00|10858.9|10844.9|10859|10845|10859.2|10845.2|10858|10844|0
1588888500000|2020-05-07 21:55:00|10858.9|10844.9|10859|10845|10859.5|10845.5|10858.9|10844.9|0
1588888800000|2020-05-07 22:00:00|10860.3|10846.3|10860|10846|10862.6|10848.6|10854.7|10840.7|0
1588889100000|2020-05-07 22:05:00|10860.7|10846.7|10858.7|10844.7|10861.6|10847.6|10856.1|10842.1|0
1588889400000|2020-05-07 22:10:00|10858.4|10844.4|10858|10844|10859|10845|10856.1|10842.1|0
1588889700000|2020-05-07 22:15:00|10858.4|10844.4|10859.7|10845.7|10861.3|10847.3|10858|10844|0
1588890000000|2020-05-07 22:20:00|10859.4|10845.4|10867.3|10853.3|10867.3|10853.3|10858.7|10844.7|0
1588890300000|2020-05-07 22:25:00|10866.6|10852.6|10873.2|10859.2|10873.2|10859.2|10864.6|10850.6|0
1588890600000|2020-05-07 22:30:00|10873.5|10859.5|10877.1|10863.1|10877.1|10863.1|10871.2|10857.2|0
1588890900000|2020-05-07 22:35:00|10876.5|10862.5|10875.3|10861.3|10877.3|10863.3|10873|10859|0
1588891200000|2020-05-07 22:40:00|10874.6|10860.6|10874.6|10860.6|10875.3|10861.3|10872.7|10858.7|0
1588891500000|2020-05-07 22:45:00|10875.3|10861.3|10873.3|10859.3|10876.6|10862.6|10872|10858|0
1588891800000|2020-05-07 22:50:00|10872.7|10858.7|10874.5|10860.5|10874.6|10860.6|10872.7|10858.7|0
1588892100000|2020-05-07 22:55:00|10873.8|10859.8|10877.1|10863.1|10877.1|10863.1|10873.8|10859.8|0
1588892400000|2020-05-07 23:00:00|10877.4|10863.4|10876.1|10862.1|10881.2|10867.2|10875.5|10861.5|0
1588892700000|2020-05-07 23:05:00|10876.8|10862.8|10878.8|10864.8|10880.1|10866.1|10876.8|10862.8|0
1588893000000|2020-05-07 23:10:00|10878.4|10864.4|10877.5|10863.5|10879.4|10865.4|10876.1|10862.1|0
1588893300000|2020-05-07 23:15:00|10877.8|10863.8|10873.5|10859.5|10877.8|10863.8|10870.9|10856.9|0
1588893600000|2020-05-07 23:20:00|10872.9|10858.9|10868.9|10854.9|10872.9|10858.9|10868.2|10854.2|0
1588893900000|2020-05-07 23:25:00|10868.6|10854.6|10865.3|10851.3|10869.6|10855.6|10864.9|10850.9|0
1588894200000|2020-05-07 23:30:00|10865.6|10851.6|10868.9|10854.9|10869.6|10855.6|10864.9|10850.9|0
1588894500000|2020-05-07 23:35:00|10869.6|10855.6|10865.6|10851.6|10872.2|10858.2|10865.6|10851.6|0
1588894800000|2020-05-07 23:40:00|10866.3|10852.3|10869.6|10855.6|10869.9|10855.9|10866.3|10852.3|0
1588895100000|2020-05-07 23:45:00|10870.2|10856.2|10868.2|10854.2|10870.2|10856.2|10865.6|10851.6|0
1588895400000|2020-05-07 23:50:00|10868.6|10854.6|10876.1|10862.1|10876.1|10862.1|10867.6|10853.6|0
1588895700000|2020-05-07 23:55:00|10875.5|10861.5|10889.3|10875.3|10890|10876|10874.2|10860.2|0
1588896000000|2020-05-08 00:00:00|10890|10876|10904.3|10890.3|10905.1|10891.1|10890|10876|0
1588896300000|2020-05-08 00:05:00|10905|10891|10896.4|10882.4|10905|10891|10895.1|10881.1|0
1588896600000|2020-05-08 00:10:00|10896|10882|10895.1|10881.1|10897.1|10883.1|10893.8|10879.8|0
1588896900000|2020-05-08 00:15:00|10894.4|10880.4|10902.1|10888.1|10903.7|10889.7|10893.8|10879.8|0
1588897200000|2020-05-08 00:20:00|10901.8|10887.8|10906.5|10892.5|10906.5|10892.5|10896.3|10882.3|0
1588897500000|2020-05-08 00:25:00|10906.2|10892.2|10893.4|10879.4|10910|10896|10893.1|10879.1|0
1588897800000|2020-05-08 00:30:00|10893.7|10879.7|10901.7|10887.7|10904.3|10890.3|10893.4|10879.4|0
1588898100000|2020-05-08 00:35:00|10901.9|10887.9|10900.9|10886.9|10907.2|10893.2|10892.2|10878.2|0
1588898400000|2020-05-08 00:40:00|10901.1|10887.1|10897|10883|10902.9|10888.9|10895.8|10881.8|0
1588898700000|2020-05-08 00:45:00|10896.3|10892.3|10918.8|10914.8|10918.8|10914.8|10887.8|10883.8|4544
1588899000000|2020-05-08 00:50:00|10918.3|10914.3|10922.8|10918.8|10932.8|10928.8|10914.8|10910.8|2505
1588899300000|2020-05-08 00:55:00|10922.3|10918.3|10935.8|10931.8|10938.8|10934.8|10921.8|10917.8|2102
1588899600000|2020-05-08 01:00:00|10936.3|10932.3|10922.3|10918.3|10942.3|10938.3|10918.8|10914.8|3789
1588899900000|2020-05-08 01:05:00|10922.8|10918.8|10952.3|10948.3|10956.8|10952.8|10911.8|10907.8|5949
1588900200000|2020-05-08 01:10:00|10952.8|10948.8|10923.8|10919.8|10954.8|10950.8|10915.8|10911.8|4183
1588900500000|2020-05-08 01:15:00|10925.3|10921.3|10882.8|10878.8|10925.3|10921.3|10875.8|10871.8|9189
1588900800000|2020-05-08 01:20:00|10882.3|10878.3|10890.8|10886.8|10896.3|10892.3|10879.8|10875.8|3426
1588901100000|2020-05-08 01:25:00|10888.8|10884.8|10903.8|10899.8|10907.8|10903.8|10885.3|10881.3|2942
1588901400000|2020-05-08 01:30:00|10902.8|10898.8|10863.8|10859.8|10910.3|10906.3|10863.8|10859.8|5364
1588901700000|2020-05-08 01:35:00|10864.3|10860.3|10877.8|10873.8|10886.8|10882.8|10864.3|10860.3|2406
1588902000000|2020-05-08 01:40:00|10877.3|10873.3|10877.8|10873.8|10884.8|10880.8|10864.3|10860.3|2119
1588902300000|2020-05-08 01:45:00|10876.8|10872.8|10903.8|10899.8|10904.3|10900.3|10871.8|10867.8|2930
1588902600000|2020-05-08 01:50:00|10903.3|10899.3|10888.8|10884.8|10903.8|10899.8|10885.8|10881.8|1773
1588902900000|2020-05-08 01:55:00|10888.3|10884.3|10866.8|10862.8|10896.8|10892.8|10862.8|10858.8|2576
1588903200000|2020-05-08 02:00:00|10867.8|10863.8|10870.3|10866.3|10878.8|10874.8|10856.8|10852.8|3025
1588903500000|2020-05-08 02:05:00|10869.8|10865.8|10868.8|10864.8|10878.8|10874.8|10858.8|10854.8|1776
1588903800000|2020-05-08 02:10:00|10869.8|10865.8|10858.3|10854.3|10869.8|10865.8|10854.8|10850.8|2355
1588904100000|2020-05-08 02:15:00|10858.8|10854.8|10878.3|10874.3|10879.8|10875.8|10857.3|10853.3|1821
1588904400000|2020-05-08 02:20:00|10878.8|10874.8|10901.8|10897.8|10902.8|10898.8|10878.8|10874.8|2710
1588904700000|2020-05-08 02:25:00|10902.3|10898.3|10908.8|10904.8|10908.8|10904.8|10897.8|10893.8|1649
1588905000000|2020-05-08 02:30:00|10909.8|10905.8|10910.8|10906.8|10913.8|10909.8|10905.8|10901.8|1921
1588905300000|2020-05-08 02:35:00|10909.8|10905.8|10909.8|10905.8|10914.8|10910.8|10907.8|10903.8|1362
1588905600000|2020-05-08 02:40:00|10910.3|10906.3|10910.8|10906.8|10916.3|10912.3|10903.8|10899.8|1452
1588905900000|2020-05-08 02:45:00|10911.8|10907.8|10910.8|10906.8|10922.8|10918.8|10907.8|10903.8|1859
1588906200000|2020-05-08 02:50:00|10911.3|10907.3|10891.8|10887.8|10912.8|10908.8|10884.3|10880.3|2216
1588906500000|2020-05-08 02:55:00|10891.3|10887.3|10879.8|10875.8|10895.8|10891.8|10879.8|10875.8|1157
1588906800000|2020-05-08 03:00:00|10880.3|10876.3|10892.8|10888.8|10895.3|10891.3|10880.3|10876.3|911
1588907100000|2020-05-08 03:05:00|10893.8|10889.8|10901.8|10897.8|10901.8|10897.8|10893.8|10889.8|787
1588907400000|2020-05-08 03:10:00|10900.3|10896.3|10889.8|10885.8|10903.8|10899.8|10885.8|10881.8|835
1588907700000|2020-05-08 03:15:00|10890.3|10886.3|10884.8|10880.8|10892.8|10888.8|10881.8|10877.8|716
1588908000000|2020-05-08 03:20:00|10885.3|10881.3|10892.8|10888.8|10892.8|10888.8|10882.3|10878.3|741
1588908300000|2020-05-08 03:25:00|10891.8|10887.8|10886.3|10882.3|10892.8|10888.8|10884.3|10880.3|577
1588908600000|2020-05-08 03:30:00|10886.8|10882.8|10892.8|10888.8|10895.8|10891.8|10886.8|10882.8|500
1588908900000|2020-05-08 03:35:00|10893.8|10889.8|10894.3|10890.3|10896.8|10892.8|10893.8|10889.8|364
1588909200000|2020-05-08 03:40:00|10894.8|10890.8|10883.8|10879.8|10894.8|10890.8|10882.8|10878.8|652
1588909500000|2020-05-08 03:45:00|10883.3|10879.3|10886.8|10882.8|10887.8|10883.8|10873.8|10869.8|1161
1588909800000|2020-05-08 03:50:00|10887.3|10883.3|10889.8|10885.8|10892.8|10888.8|10886.8|10882.8|589
1588910100000|2020-05-08 03:55:00|10890.8|10886.8|10891.8|10887.8|10891.8|10887.8|10887.3|10883.3|371
1588910400000|2020-05-08 04:00:00|10890.8|10886.8|10892.8|10888.8|10896.3|10892.3|10888.8|10884.8|525
1588910700000|2020-05-08 04:05:00|10893.8|10889.8|10895.8|10891.8|10896.8|10892.8|10888.8|10884.8|408
1588911000000|2020-05-08 04:10:00|10896.3|10892.3|10899.8|10895.8|10901.3|10897.3|10893.3|10889.3|809
1588911300000|2020-05-08 04:15:00|10900.8|10896.8|10897.8|10893.8|10904.8|10900.8|10893.8|10889.8|700
1588911600000|2020-05-08 04:20:00|10898.8|10894.8|10892.8|10888.8|10901.3|10897.3|10889.8|10885.8|589
1588911900000|2020-05-08 04:25:00|10892.3|10888.3|10889.8|10885.8|10895.8|10891.8|10889.8|10885.8|274
1588912200000|2020-05-08 04:30:00|10888.8|10884.8|10888.8|10884.8|10890.8|10886.8|10885.8|10881.8|556
1588912500000|2020-05-08 04:35:00|10889.8|10885.8|10889.8|10885.8|10895.8|10891.8|10888.3|10884.3|382
1588912800000|2020-05-08 04:40:00|10890.3|10886.3|10891.3|10887.3|10892.8|10888.8|10887.8|10883.8|344
1588913100000|2020-05-08 04:45:00|10891.8|10887.8|10903.8|10899.8|10905.8|10901.8|10884.8|10880.8|1727
1588913400000|2020-05-08 04:50:00|10902.8|10898.8|10900.8|10896.8|10910.3|10906.3|10896.3|10892.3|1153
1588913700000|2020-05-08 04:55:00|10900.3|10896.3|10900.8|10896.8|10902.8|10898.8|10896.8|10892.8|450
1588914000000|2020-05-08 05:00:00|10901.8|10897.8|10898.8|10894.8|10906.8|10902.8|10898.8|10894.8|779
1588914300000|2020-05-08 05:05:00|10899.3|10895.3|10900.8|10896.8|10902.8|10898.8|10893.3|10889.3|882
1588914600000|2020-05-08 05:10:00|10900.3|10896.3|10899.8|10895.8|10901.8|10897.8|10897.8|10893.8|432
1588914900000|2020-05-08 05:15:00|10899.3|10895.3|10902.8|10898.8|10903.8|10899.8|10895.8|10891.8|765
1588915200000|2020-05-08 05:20:00|10903.3|10899.3|10907.8|10903.8|10908.8|10904.8|10903.3|10899.3|1094
1588915500000|2020-05-08 05:25:00|10908.8|10904.8|10896.8|10892.8|10909.8|10905.8|10894.8|10890.8|1962
1588915800000|2020-05-08 05:30:00|10897.8|10893.8|10894.8|10890.8|10897.8|10893.8|10889.8|10885.8|1314
1588916100000|2020-05-08 05:35:00|10895.3|10891.3|10889.8|10885.8|10896.8|10892.8|10889.8|10885.8|1019
1588916400000|2020-05-08 05:40:00|10890.8|10886.8|10896.8|10892.8|10896.8|10892.8|10890.3|10886.3|2294
1588916700000|2020-05-08 05:45:00|10901.5|10887.5|10906.1|10892.1|10908.6|10894.6|10899.1|10885.1|13
1588917000000|2020-05-08 05:50:00|10905.9|10891.9|10905.6|10891.6|10910.9|10896.9|10905.6|10891.6|0
1588917300000|2020-05-08 05:55:00|10903.7|10889.7|10910.6|10896.6|10910.9|10896.9|10903.7|10889.7|0
1588917600000|2020-05-08 06:00:00|10910.4|10896.4|10903.1|10889.1|10918.9|10904.9|10899.9|10885.9|0
1588917900000|2020-05-08 06:05:00|10903.3|10889.3|10892.4|10878.4|10906.7|10892.7|10891.4|10877.4|0
1588918200000|2020-05-08 06:10:00|10891.4|10877.4|10895.8|10881.8|10898.4|10884.4|10887|10873|0
1588918500000|2020-05-08 06:15:00|10901.9|10887.9|10903.8|10889.8|10905.5|10891.5|10901.6|10887.6|0
1588918800000|2020-05-08 06:20:00|10903.9|10889.9|10906|10892|10908.1|10894.1|10903.2|10889.2|0
1588919100000|2020-05-08 06:25:00|10905.7|10891.7|10901.8|10887.8|10906|10892|10900|10886|0
1588919400000|2020-05-08 06:30:00|10901.5|10887.5|10887.2|10873.2|10901.5|10887.5|10886.3|10872.3|0
1588919700000|2020-05-08 06:35:00|10887.3|10873.3|10889.3|10875.3|10892.2|10878.2|10887.3|10873.3|0
1588920000000|2020-05-08 06:40:00|10889.4|10875.4|10892.2|10878.2|10892.3|10878.3|10887.3|10873.3|0
1588920300000|2020-05-08 06:45:00|10892.1|10878.1|10893|10879|10895.9|10881.9|10890.5|10876.5|0
1588920600000|2020-05-08 06:50:00|10893.1|10879.1|10882.2|10868.2|10893.1|10879.1|10880|10866|0
1588920900000|2020-05-08 06:55:00|10882.1|10868.1|10880.7|10866.7|10883.4|10869.4|10876.9|10862.9|0
1588921200000|2020-05-08 07:00:00|10882.6|10868.6|10884.8|10878.8|10886.8|10880.8|10874.3|10868.3|786
1588921500000|2020-05-08 07:05:00|10885.3|10879.3|10881.3|10875.3|10886.3|10880.3|10878.8|10872.8|326
1588921800000|2020-05-08 07:10:00|10881.8|10875.8|10884.8|10878.8|10888.8|10882.8|10881.3|10875.3|256
1588922100000|2020-05-08 07:15:00|10885.3|10879.3|10885.8|10879.8|10886.8|10880.8|10882.8|10876.8|90
1588922400000|2020-05-08 07:20:00|10884.8|10878.8|10884.8|10878.8|10885.8|10879.8|10882.8|10876.8|118
1588922700000|2020-05-08 07:25:00|10885.8|10879.8|10891.8|10885.8|10892.8|10886.8|10884.8|10878.8|241
1588923000000|2020-05-08 07:30:00|10890.8|10884.8|10878.8|10872.8|10891.3|10885.3|10878.8|10872.8|335
1588923300000|2020-05-08 07:35:00|10879.8|10873.8|10882.8|10876.8|10882.8|10876.8|10877.8|10871.8|194
1588923600000|2020-05-08 07:40:00|10881.8|10875.8|10882.8|10876.8|10882.8|10876.8|10878.8|10872.8|77
1588923900000|2020-05-08 07:45:00|10882.3|10876.3|10886.8|10880.8|10886.8|10880.8|10880.8|10874.8|118
1588924200000|2020-05-08 07:50:00|10885.8|10879.8|10882.8|10876.8|10885.8|10879.8|10880.8|10874.8|86
1588924500000|2020-05-08 07:55:00|10882.3|10876.3|10879.8|10873.8|10882.3|10876.3|10879.8|10873.8|61
1588924800000|2020-05-08 08:00:00|10878.8|10872.8|10876.8|10870.8|10878.8|10872.8|10873.8|10867.8|290
1588925100000|2020-05-08 08:05:00|10875.8|10869.8|10877.8|10871.8|10878.8|10872.8|10875.8|10869.8|134
1588925400000|2020-05-08 08:10:00|10876.8|10870.8|10877.8|10871.8|10879.8|10873.8|10875.8|10869.8|112
1588925700000|2020-05-08 08:15:00|10877.3|10871.3|10875.8|10869.8|10877.8|10871.8|10875.8|10869.8|64
1588926000000|2020-05-08 08:20:00|10876.3|10870.3|10863.8|10857.8|10876.3|10870.3|10859.8|10853.8|691
1588926300000|2020-05-08 08:25:00|10864.3|10858.3|10861.8|10855.8|10864.8|10858.8|10857.8|10851.8|397
1588926600000|2020-05-08 08:30:00|10862.8|10856.8|10862.8|10856.8|10863.8|10857.8|10853.3|10847.3|661
1588926900000|2020-05-08 08:35:00|10861.8|10855.8|10866.8|10860.8|10866.8|10860.8|10861.8|10855.8|233
1588927200000|2020-05-08 08:40:00|10866.3|10860.3|10865.3|10859.3|10866.8|10860.8|10864.8|10858.8|248
1588927500000|2020-05-08 08:45:00|10865.8|10859.8|10864.8|10858.8|10865.8|10859.8|10863.8|10857.8|75
1588927800000|2020-05-08 08:50:00|10864.3|10858.3|10865.8|10859.8|10865.8|10859.8|10864.3|10858.3|51
1588928100000|2020-05-08 08:55:00|10866.8|10860.8|10869.8|10863.8|10869.8|10863.8|10865.8|10859.8|172
1588928400000|2020-05-08 09:00:00|10869.3|10863.3|10867.8|10861.8|10870.8|10864.8|10866.3|10860.3|137
1588928700000|2020-05-08 09:05:00|10868.8|10862.8|10867.8|10861.8|10868.8|10862.8|10866.8|10860.8|45
1588929000000|2020-05-08 09:10:00|10868.3|10862.3|10870.8|10864.8|10870.8|10864.8|10867.8|10861.8|33
1588929300000|2020-05-08 09:15:00|10871.8|10865.8|10872.8|10866.8|10874.8|10868.8|10871.8|10865.8|273
1588929600000|2020-05-08 09:20:00|10872.3|10866.3|10870.8|10864.8|10873.3|10867.3|10870.8|10864.8|66
1588929900000|2020-05-08 09:25:00|10871.8|10865.8|10873.8|10867.8|10874.8|10868.8|10871.8|10865.8|74
1588930200000|2020-05-08 09:30:00|10872.8|10866.8|10867.8|10861.8|10873.8|10867.8|10867.8|10861.8|95
1588930500000|2020-05-08 09:35:00|10866.8|10860.8|10870.8|10864.8|10872.3|10866.3|10866.8|10860.8|57
1588930800000|2020-05-08 09:40:00|10871.3|10865.3|10874.3|10868.3|10876.8|10870.8|10870.8|10864.8|212
1588931100000|2020-05-08 09:45:00|10874.8|10868.8|10875.3|10869.3|10876.8|10870.8|10874.3|10868.3|74
1588931400000|2020-05-08 09:50:00|10875.8|10869.8|10875.8|10869.8|10876.8|10870.8|10875.3|10869.3|70
1588931700000|2020-05-08 09:55:00|10875.3|10869.3|10876.8|10870.8|10877.8|10871.8|10873.8|10867.8|102
1588932000000|2020-05-08 10:00:00|10877.8|10871.8|10882.8|10876.8|10882.8|10876.8|10874.8|10868.8|202
1588932300000|2020-05-08 10:05:00|10883.3|10877.3|10882.8|10876.8|10883.8|10877.8|10880.8|10874.8|146
1588932600000|2020-05-08 10:10:00|10881.8|10875.8|10879.8|10873.8|10881.8|10875.8|10878.8|10872.8|81
1588932900000|2020-05-08 10:15:00|10879.3|10873.3|10877.8|10871.8|10879.8|10873.8|10876.8|10870.8|58
1588933200000|2020-05-08 10:20:00|10876.8|10870.8|10878.8|10872.8|10878.8|10872.8|10874.8|10868.8|80
1588933500000|2020-05-08 10:25:00|10878.3|10872.3|10877.8|10871.8|10878.8|10872.8|10876.8|10870.8|26
1588933800000|2020-05-08 10:30:00|10878.8|10872.8|10882.3|10876.3|10884.8|10878.8|10878.8|10872.8|174
1588934100000|2020-05-08 10:35:00|10882.8|10876.8|10882.3|10876.3|10883.8|10877.8|10881.8|10875.8|53
1588934400000|2020-05-08 10:40:00|10881.8|10875.8|10880.8|10874.8|10882.8|10876.8|10878.8|10872.8|34
1588934700000|2020-05-08 10:45:00|10881.3|10875.3|10879.8|10873.8|10881.8|10875.8|10879.8|10873.8|40
1588935000000|2020-05-08 10:50:00|10880.8|10874.8|10879.8|10873.8|10881.3|10875.3|10877.8|10871.8|53
1588935300000|2020-05-08 10:55:00|10880.8|10874.8|10878.8|10872.8|10880.8|10874.8|10878.3|10872.3|37
1588935600000|2020-05-08 11:00:00|10877.8|10871.8|10874.8|10868.8|10877.8|10871.8|10874.8|10868.8|124
1588935900000|2020-05-08 11:05:00|10873.8|10867.8|10873.8|10867.8|10875.8|10869.8|10872.8|10866.8|100
1588936200000|2020-05-08 11:10:00|10872.8|10866.8|10872.8|10866.8|10873.8|10867.8|10871.8|10865.8|81
1588936500000|2020-05-08 11:15:00|10871.8|10865.8|10877.8|10871.8|10877.8|10871.8|10869.8|10863.8|116
1588936800000|2020-05-08 11:20:00|10877.3|10871.3|10876.8|10870.8|10877.8|10871.8|10875.8|10869.8|38
1588937100000|2020-05-08 11:25:00|10875.8|10869.8|10878.8|10872.8|10878.8|10872.8|10875.8|10869.8|51
1588937400000|2020-05-08 11:30:00|10877.3|10871.3|10874.8|10868.8|10877.8|10871.8|10874.8|10868.8|27
1588937700000|2020-05-08 11:35:00|10875.3|10869.3|10872.3|10866.3|10875.3|10869.3|10870.8|10864.8|80
1588938000000|2020-05-08 11:40:00|10871.8|10865.8|10873.8|10867.8|10875.8|10869.8|10870.8|10864.8|43
1588938300000|2020-05-08 11:45:00|10874.3|10868.3|10870.8|10864.8|10874.3|10868.3|10868.8|10862.8|79
1588938600000|2020-05-08 11:50:00|10871.3|10865.3|10869.8|10863.8|10871.3|10865.3|10868.3|10862.3|90
1588938900000|2020-05-08 11:55:00|10868.8|10862.8|10868.8|10862.8|10870.8|10864.8|10867.8|10861.8|76
1588939200000|2020-05-08 12:00:00|10869.8|10863.8|10872.8|10866.8|10872.8|10866.8|10867.8|10861.8|78
1588939500000|2020-05-08 12:05:00|10870.3|10864.3|10875.8|10869.8|10879.8|10873.8|10870.3|10864.3|159
1588939800000|2020-05-08 12:10:00|10874.8|10868.8|10872.8|10866.8|10878.8|10872.8|10871.8|10865.8|93
1588940100000|2020-05-08 12:15:00|10871.8|10865.8|10872.8|10866.8|10874.8|10868.8|10869.3|10863.3|81
1588940400000|2020-05-08 12:20:00|10873.3|10867.3|10868.8|10862.8|10873.8|10867.8|10868.8|10862.8|99
1588940700000|2020-05-08 12:25:00|10869.8|10863.8|10870.8|10864.8|10873.3|10867.3|10866.8|10860.8|175
1588941000000|2020-05-08 12:30:00|10871.3|10865.3|10875.8|10869.8|10889.8|10883.8|10870.3|10864.3|976
1588941300000|2020-05-08 12:35:00|10875.3|10869.3|10883.8|10877.8|10884.8|10878.8|10873.8|10867.8|275
1588941600000|2020-05-08 12:40:00|10884.3|10878.3|10881.8|10875.8|10885.8|10879.8|10878.8|10872.8|234
1588941900000|2020-05-08 12:45:00|10882.8|10876.8|10881.8|10875.8|10889.8|10883.8|10880.8|10874.8|252
1588942200000|2020-05-08 12:50:00|10882.8|10876.8|10883.8|10877.8|10886.3|10880.3|10881.3|10875.3|120
1588942500000|2020-05-08 12:55:00|10884.3|10878.3|10881.8|10875.8|10885.8|10879.8|10880.8|10874.8|101
1588942800000|2020-05-08 13:00:00|10882.3|10876.3|10888.8|10882.8|10891.8|10885.8|10882.3|10876.3|271
1588943100000|2020-05-08 13:05:00|10889.8|10883.8|10889.3|10883.3|10895.8|10889.8|10886.8|10880.8|372
1588943400000|2020-05-08 13:10:00|10888.8|10882.8|10887.8|10881.8|10889.8|10883.8|10884.8|10878.8|181
1588943700000|2020-05-08 13:15:00|10886.8|10880.8|10887.8|10881.8|10888.8|10882.8|10883.8|10877.8|131
1588944000000|2020-05-08 13:20:00|10886.8|10880.8|10883.8|10877.8|10886.8|10880.8|10882.8|10876.8|149
1588944300000|2020-05-08 13:25:00|10882.8|10876.8|10882.8|10876.8|10885.8|10879.8|10882.8|10876.8|107
1588944600000|2020-05-08 13:30:00|10883.8|10877.8|10884.8|10878.8|10887.8|10881.8|10876.8|10870.8|691
1588944900000|2020-05-08 13:35:00|10884.3|10878.3|10886.8|10880.8|10888.3|10882.3|10879.8|10873.8|561
1588945200000|2020-05-08 13:40:00|10885.8|10879.8|10896.8|10890.8|10897.8|10891.8|10885.8|10879.8|578
1588945500000|2020-05-08 13:45:00|10897.8|10891.8|10904.3|10898.3|10904.8|10898.8|10897.8|10891.8|578
1588945800000|2020-05-08 13:50:00|10904.8|10898.8|10899.8|10893.8|10908.8|10902.8|10899.3|10893.3|507
1588946100000|2020-05-08 13:55:00|10899.3|10893.3|10901.8|10895.8|10906.8|10900.8|10898.8|10892.8|253
1588946400000|2020-05-08 14:00:00|10902.8|10896.8|10916.8|10910.8|10916.8|10910.8|10902.8|10896.8|745
1588946700000|2020-05-08 14:05:00|10917.8|10911.8|10921.8|10915.8|10927.8|10921.8|10915.3|10909.3|1147
1588947000000|2020-05-08 14:10:00|10922.3|10916.3|10929.8|10923.8|10929.8|10923.8|10920.8|10914.8|564
1588947300000|2020-05-08 14:15:00|10929.3|10923.3|10935.8|10929.8|10936.3|10930.3|10925.8|10919.8|947
1588947600000|2020-05-08 14:20:00|10936.3|10930.3|10928.8|10922.8|10936.8|10930.8|10927.3|10921.3|551
1588947900000|2020-05-08 14:25:00|10927.8|10921.8|10922.8|10916.8|10927.8|10921.8|10920.8|10914.8|585
1588948200000|2020-05-08 14:30:00|10924.3|10918.3|10925.3|10919.3|10925.8|10919.8|10920.8|10914.8|298
1588948500000|2020-05-08 14:35:00|10925.8|10919.8|10930.8|10924.8|10930.8|10924.8|10924.8|10918.8|332
1588948800000|2020-05-08 14:40:00|10931.8|10925.8|10917.3|10911.3|10932.8|10926.8|10915.8|10909.8|489
1588949100000|2020-05-08 14:45:00|10917.8|10911.8|10919.3|10913.3|10921.8|10915.8|10914.8|10908.8|397
1588949400000|2020-05-08 14:50:00|10919.8|10913.8|10920.8|10914.8|10923.3|10917.3|10917.8|10911.8|209
1588949700000|2020-05-08 14:55:00|10921.8|10915.8|10915.8|10909.8|10923.8|10917.8|10913.8|10907.8|406
1588950000000|2020-05-08 15:00:00|10916.3|10910.3|10913.8|10907.8|10918.8|10912.8|10908.3|10902.3|540
1588950300000|2020-05-08 15:05:00|10914.8|10908.8|10919.8|10913.8|10920.8|10914.8|10914.8|10908.8|185
1588950600000|2020-05-08 15:10:00|10918.8|10912.8|10921.8|10915.8|10923.8|10917.8|10917.8|10911.8|272
1588950900000|2020-05-08 15:15:00|10921.3|10915.3|10923.8|10917.8|10925.8|10919.8|10921.3|10915.3|194
1588951200000|2020-05-08 15:20:00|10923.3|10917.3|10928.8|10922.8|10929.8|10923.8|10921.3|10915.3|206
1588951500000|2020-05-08 15:25:00|10929.3|10923.3|10927.3|10921.3|10929.8|10923.8|10922.8|10916.8|172
1588951800000|2020-05-08 15:30:00|10926.8|10920.8|10925.3|10919.3|10931.8|10925.8|10924.8|10918.8|340
1588952100000|2020-05-08 15:35:00|10925.8|10919.8|10926.8|10920.8|10928.8|10922.8|10925.8|10919.8|125
1588952400000|2020-05-08 15:40:00|10925.8|10919.8|10928.8|10922.8|10929.8|10923.8|10925.8|10919.8|121
1588952700000|2020-05-08 15:45:00|10929.8|10923.8|10924.8|10918.8|10929.8|10923.8|10924.3|10918.3|165
1588953000000|2020-05-08 15:50:00|10925.3|10919.3|10925.3|10919.3|10926.3|10920.3|10922.8|10916.8|196
1588953300000|2020-05-08 15:55:00|10924.8|10918.8|10924.8|10918.8|10926.8|10920.8|10923.8|10917.8|123
1588953600000|2020-05-08 16:00:00|10923.8|10917.8|10920.8|10914.8|10925.8|10919.8|10920.8|10914.8|125
1588953900000|2020-05-08 16:05:00|10921.8|10915.8|10921.8|10915.8|10925.8|10919.8|10920.8|10914.8|93
1588954200000|2020-05-08 16:10:00|10922.8|10916.8|10921.8|10915.8|10923.8|10917.8|10920.8|10914.8|53
1588954500000|2020-05-08 16:15:00|10920.8|10914.8|10917.8|10911.8|10921.8|10915.8|10916.8|10910.8|190
1588954800000|2020-05-08 16:20:00|10918.8|10912.8|10917.8|10911.8|10918.8|10912.8|10915.8|10909.8|84
1588955100000|2020-05-08 16:25:00|10916.8|10910.8|10920.8|10914.8|10921.8|10915.8|10916.8|10910.8|124
1588955400000|2020-05-08 16:30:00|10921.8|10915.8|10922.8|10916.8|10923.8|10917.8|10920.3|10914.3|75
1588955700000|2020-05-08 16:35:00|10923.8|10917.8|10924.8|10918.8|10924.8|10918.8|10922.8|10916.8|87
1588956000000|2020-05-08 16:40:00|10926.3|10920.3|10925.8|10919.8|10928.8|10922.8|10925.3|10919.3|132
1588956300000|2020-05-08 16:45:00|10925.3|10919.3|10920.8|10914.8|10925.8|10919.8|10920.8|10914.8|89
1588956600000|2020-05-08 16:50:00|10921.8|10915.8|10926.3|10920.3|10926.8|10920.8|10921.8|10915.8|51
1588956900000|2020-05-08 16:55:00|10925.8|10919.8|10925.8|10919.8|10925.8|10919.8|10924.8|10918.8|46
1588957200000|2020-05-08 17:00:00|10926.8|10920.8|10925.8|10919.8|10926.8|10920.8|10925.3|10919.3|35
1588957500000|2020-05-08 17:05:00|10924.8|10918.8|10920.8|10914.8|10924.8|10918.8|10918.8|10912.8|217
1588957800000|2020-05-08 17:10:00|10921.8|10915.8|10921.8|10915.8|10921.8|10915.8|10920.8|10914.8|45
1588958100000|2020-05-08 17:15:00|10920.8|10914.8|10921.8|10915.8|10921.8|10915.8|10919.8|10913.8|71
1588958400000|2020-05-08 17:20:00|10922.3|10916.3|10922.3|10916.3|10923.8|10917.8|10921.8|10915.8|50
1588958700000|2020-05-08 17:25:00|10922.8|10916.8|10922.3|10916.3|10922.8|10916.8|10920.8|10914.8|36
1588959000000|2020-05-08 17:30:00|10922.8|10916.8|10923.3|10917.3|10923.8|10917.8|10920.8|10914.8|37
1588959300000|2020-05-08 17:35:00|10922.8|10916.8|10920.8|10914.8|10923.8|10917.8|10919.8|10913.8|50
1588959600000|2020-05-08 17:40:00|10920.3|10914.3|10916.8|10910.8|10921.3|10915.3|10914.8|10908.8|146
1588959900000|2020-05-08 17:45:00|10917.8|10911.8|10915.3|10909.3|10918.8|10912.8|10912.8|10906.8|173
1588960200000|2020-05-08 17:50:00|10915.8|10909.8|10914.8|10908.8|10917.8|10911.8|10914.8|10908.8|129
1588960500000|2020-05-08 17:55:00|10915.3|10909.3|10914.8|10908.8|10916.8|10910.8|10912.8|10906.8|148
1588960800000|2020-05-08 18:00:00|10914.3|10908.3|10912.3|10906.3|10914.3|10908.3|10909.8|10903.8|140
1588961100000|2020-05-08 18:05:00|10912.8|10906.8|10913.3|10907.3|10915.8|10909.8|10909.8|10903.8|75
1588961400000|2020-05-08 18:10:00|10912.8|10906.8|10918.8|10912.8|10918.8|10912.8|10911.8|10905.8|71
1588961700000|2020-05-08 18:15:00|10919.8|10913.8|10918.8|10912.8|10921.8|10915.8|10918.3|10912.3|79
1588962000000|2020-05-08 18:20:00|10917.8|10911.8|10920.8|10914.8|10920.8|10914.8|10917.8|10911.8|43
1588962300000|2020-05-08 18:25:00|10921.8|10915.8|10920.3|10914.3|10921.8|10915.8|10918.8|10912.8|38
1588962600000|2020-05-08 18:30:00|10920.8|10914.8|10919.8|10913.8|10921.8|10915.8|10919.8|10913.8|57
1588962900000|2020-05-08 18:35:00|10920.8|10914.8|10915.8|10909.8|10920.8|10914.8|10914.8|10908.8|74
1588963200000|2020-05-08 18:40:00|10916.3|10910.3|10916.8|10910.8|10916.8|10910.8|10914.8|10908.8|38
1588963500000|2020-05-08 18:45:00|10917.8|10911.8|10920.8|10914.8|10921.3|10915.3|10915.8|10909.8|50
1588963800000|2020-05-08 18:50:00|10919.8|10913.8|10919.8|10913.8|10922.3|10916.3|10919.8|10913.8|75
1588964100000|2020-05-08 18:55:00|10920.8|10914.8|10917.8|10911.8|10920.8|10914.8|10915.8|10909.8|67
1588964400000|2020-05-08 19:00:00|10919.3|10913.3|10923.8|10917.8|10924.8|10918.8|10917.8|10911.8|80
1588964700000|2020-05-08 19:05:00|10922.8|10916.8|10921.3|10915.3|10922.8|10916.8|10918.8|10912.8|66
1588965000000|2020-05-08 19:10:00|10920.8|10914.8|10909.8|10903.8|10921.8|10915.8|10906.3|10900.3|428
1588965300000|2020-05-08 19:15:00|10909.3|10903.3|10906.8|10900.8|10910.8|10904.8|10905.3|10899.3|184
1588965600000|2020-05-08 19:20:00|10905.8|10899.8|10910.8|10904.8|10911.8|10905.8|10902.8|10896.8|129
1588965900000|2020-05-08 19:25:00|10911.3|10905.3|10915.3|10909.3|10916.3|10910.3|10910.8|10904.8|70
1588966200000|2020-05-08 19:30:00|10915.8|10909.8|10919.3|10913.3|10921.8|10915.8|10911.3|10905.3|124
1588966500000|2020-05-08 19:35:00|10919.8|10913.8|10921.8|10915.8|10921.8|10915.8|10918.8|10912.8|45
1588966800000|2020-05-08 19:40:00|10922.8|10916.8|10923.3|10917.3|10926.8|10920.8|10921.8|10915.8|125
1588967100000|2020-05-08 19:45:00|10923.8|10917.8|10927.3|10921.3|10928.8|10922.8|10921.8|10915.8|135
1588967400000|2020-05-08 19:50:00|10927.8|10921.8|10931.3|10925.3|10931.8|10925.8|10925.8|10919.8|190
1588967700000|2020-05-08 19:55:00|10930.8|10924.8|10931.3|10925.3|10932.8|10926.8|10923.8|10917.8|191
1588968000000|2020-05-08 20:00:00|10930.3|10924.3|10933.8|10927.8|10934.8|10928.8|10928.3|10922.3|129
1588968300000|2020-05-08 20:05:00|10934.3|10928.3|10942.3|10936.3|10943.3|10937.3|10933.8|10927.8|289
1588968600000|2020-05-08 20:10:00|10941.3|10935.3|10941.8|10935.8|10942.3|10936.3|10938.8|10932.8|108
1588968900000|2020-05-08 20:15:00|10942.3|10936.3|10947.8|10941.8|10948.3|10942.3|10942.3|10936.3|189
1588969200000|2020-05-08 20:20:00|10948.3|10942.3|10943.3|10937.3|10948.8|10942.8|10943.3|10937.3|162
1588969500000|2020-05-08 20:25:00|10943.8|10937.8|10943.3|10937.3|10943.8|10937.8|10941.3|10935.3|64
1588969800000|2020-05-08 20:30:00|10942.8|10936.8|10943.8|10937.8|10944.3|10938.3|10941.8|10935.8|42
1588970100000|2020-05-08 20:35:00|10944.3|10938.3|10945.8|10939.8|10945.8|10939.8|10944.3|10938.3|38
1588970400000|2020-05-08 20:40:00|10946.8|10940.8|10945.8|10939.8|10948.3|10942.3|10945.8|10939.8|99
1588970700000|2020-05-08 20:45:00|10946.3|10940.3|10950.8|10944.8|10950.8|10944.8|10945.3|10939.3|121
1588971000000|2020-05-08 20:50:00|10950.3|10944.3|10952.8|10946.8|10952.8|10946.8|10949.8|10943.8|176
1588971300000|2020-05-08 20:55:00|10953.3|10947.3|10954.8|10948.8|10956.3|10950.3|10952.8|10946.8|251
1589148000000|2020-05-10 22:00:00|10927|10913|10926|10912|10929.6|10915.6|10924.7|10910.7|0
1589148300000|2020-05-10 22:05:00|10926.3|10912.3|10923.4|10909.4|10926.7|10912.7|10922.8|10908.8|0
1589148600000|2020-05-10 22:10:00|10924.1|10910.1|10941.7|10927.7|10945.7|10931.7|10923.4|10909.4|0
1589148900000|2020-05-10 22:15:00|10941.1|10927.1|10939.8|10925.8|10943|10929|10936.5|10922.5|0
1589149200000|2020-05-10 22:20:00|10938.5|10924.5|10947.6|10933.6|10949.6|10935.6|10937.8|10923.8|0
1589149500000|2020-05-10 22:25:00|10948.3|10934.3|10947|10933|10954.2|10940.2|10945|10931|0
1589149800000|2020-05-10 22:30:00|10947.3|10933.3|10938.3|10924.3|10950.1|10936.1|10937.6|10923.6|0
1589150100000|2020-05-10 22:35:00|10937.9|10923.9|10940.9|10926.9|10944.8|10930.8|10935|10921|0
1589150400000|2020-05-10 22:40:00|10941.2|10927.2|10942.2|10928.2|10944.8|10930.8|10940.9|10926.9|0
1589150700000|2020-05-10 22:45:00|10942.5|10928.5|10946.8|10932.8|10946.8|10932.8|10941.6|10927.6|0
1589151000000|2020-05-10 22:50:00|10948.1|10934.1|10947.4|10933.4|10950.7|10936.7|10943.5|10929.5|0
1589151300000|2020-05-10 22:55:00|10946.1|10932.1|10950.1|10936.1|10952|10938|10946.1|10932.1|0
1589151600000|2020-05-10 23:00:00|10950.7|10936.7|10954|10940|10959.2|10945.2|10950.7|10936.7|0
1589151900000|2020-05-10 23:05:00|10954.3|10940.3|10954|10940|10955.3|10941.3|10953.3|10939.3|0
1589152200000|2020-05-10 23:10:00|10953.6|10939.6|10947.5|10933.5|10955.3|10941.3|10946.8|10932.8|0
1589152500000|2020-05-10 23:15:00|10946.9|10932.9|10952.5|10938.5|10955.7|10941.7|10946.2|10932.2|0
1589152800000|2020-05-10 23:20:00|10952.8|10938.8|10955.4|10941.4|10956.7|10942.7|10951.5|10937.5|0
1589153100000|2020-05-10 23:25:00|10955|10941|10961.9|10947.9|10963.2|10949.2|10954.7|10940.7|0
1589153400000|2020-05-10 23:30:00|10963.9|10949.9|10972.7|10958.7|10973.7|10959.7|10963.2|10949.2|0
1589153700000|2020-05-10 23:35:00|10973.1|10959.1|10979.3|10965.3|10980.6|10966.6|10971.4|10957.4|0
1589154000000|2020-05-10 23:40:00|10978.6|10964.6|10980.6|10966.6|10984.5|10970.5|10976|10962|0
1589154300000|2020-05-10 23:45:00|10980.9|10966.9|10976|10962|10982.5|10968.5|10972.4|10958.4|0
1589154600000|2020-05-10 23:50:00|10976.3|10962.3|10976.7|10962.7|10978|10964|10974.7|10960.7|0
1589154900000|2020-05-10 23:55:00|10977.3|10963.3|10981.9|10967.9|10982.5|10968.5|10976.7|10962.7|0
1589155200000|2020-05-11 00:00:00|10981.2|10967.2|10978.6|10964.6|10984.5|10970.5|10976|10962|0
1589155500000|2020-05-11 00:05:00|10978.9|10964.9|10983.2|10969.2|10985.8|10971.8|10978|10964|0
1589155800000|2020-05-11 00:10:00|10983.9|10969.9|10984.9|10970.9|10989.7|10975.7|10983.5|10969.5|0
1589156100000|2020-05-11 00:15:00|10985.2|10971.2|10993.3|10979.3|10993.5|10979.5|10981.6|10967.6|0
1589156400000|2020-05-11 00:20:00|10993.5|10979.5|10987.6|10973.6|10997|10983|10986.8|10972.8|0
1589156700000|2020-05-11 00:25:00|10987.8|10973.8|10985.5|10971.5|10994.1|10980.1|10983.6|10969.6|0
1589157000000|2020-05-11 00:30:00|10985.9|10971.9|10973|10959|10986.2|10972.2|10972.7|10958.7|0
1589157300000|2020-05-11 00:35:00|10972.7|10958.7|10966.9|10952.9|10973.3|10959.3|10965.9|10951.9|0
1589157600000|2020-05-11 00:40:00|10966.6|10952.6|10979.5|10965.5|10979.5|10965.5|10964.4|10950.4|0
1589157900000|2020-05-11 00:45:00|10979.3|10965.3|10978.4|10974.4|10985.4|10981.4|10962.9|10958.9|4207
1589158200000|2020-05-11 00:50:00|10978.9|10974.9|10985.9|10981.9|10987.9|10983.9|10975.9|10971.9|1520
1589158500000|2020-05-11 00:55:00|10985.4|10981.4|10995.9|10991.9|10996.9|10992.9|10983.9|10979.9|1954
1589158800000|2020-05-11 01:00:00|10995.4|10991.4|10968.9|10964.9|10997.4|10993.4|10960.4|10956.4|4269
1589159100000|2020-05-11 01:05:00|10969.9|10965.9|10948.9|10944.9|10969.9|10965.9|10937.9|10933.9|4922
1589159400000|2020-05-11 01:10:00|10947.4|10943.4|10969.9|10965.9|10970.4|10966.4|10944.4|10940.4|2665
1589159700000|2020-05-11 01:15:00|10969.4|10965.4|10980.9|10976.9|10982.9|10978.9|10960.9|10956.9|3071
1589160000000|2020-05-11 01:20:00|10981.4|10977.4|10980.9|10976.9|10986.4|10982.4|10968.9|10964.9|2090
1589160300000|2020-05-11 01:25:00|10981.9|10977.9|11008.9|11004.9|11013.9|11009.9|10972.9|10968.9|5863
1589160600000|2020-05-11 01:30:00|11009.4|11005.4|11026.4|11022.4|11027.9|11023.9|11003.4|10999.4|4855
1589160900000|2020-05-11 01:35:00|11025.9|11021.9|11027.9|11023.9|11032.9|11028.9|11015.9|11011.9|3479
1589161200000|2020-05-11 01:40:00|11028.4|11024.4|11011.9|11007.9|11035.9|11031.9|11009.4|11005.4|2817
1589161500000|2020-05-11 01:45:00|11013.9|11009.9|11024.4|11020.4|11028.9|11024.9|11012.9|11008.9|1968
1589161800000|2020-05-11 01:50:00|11024.9|11020.9|11028.9|11024.9|11030.9|11026.9|11021.9|11017.9|1534
1589162100000|2020-05-11 01:55:00|11029.4|11025.4|11019.9|11015.9|11038.9|11034.9|11017.9|11013.9|2525
1589162400000|2020-05-11 02:00:00|11020.9|11016.9|11026.9|11022.9|11032.9|11028.9|11020.9|11016.9|1044
1589162700000|2020-05-11 02:05:00|11027.4|11023.4|11031.9|11027.9|11033.9|11029.9|11023.9|11019.9|812
1589163000000|2020-05-11 02:10:00|11030.9|11026.9|11032.9|11028.9|11032.9|11028.9|11023.9|11019.9|965
1589163300000|2020-05-11 02:15:00|11032.4|11028.4|11024.9|11020.9|11034.9|11030.9|11024.9|11020.9|1195
1589163600000|2020-05-11 02:20:00|11023.9|11019.9|11013.9|11009.9|11023.9|11019.9|11009.9|11005.9|2147
1589163900000|2020-05-11 02:25:00|11012.9|11008.9|10993.9|10989.9|11012.9|11008.9|10987.4|10983.4|4170
1589164200000|2020-05-11 02:30:00|10992.9|10988.9|11002.9|10998.9|11005.9|11001.9|10988.4|10984.4|1853
1589164500000|2020-05-11 02:35:00|11003.9|10999.9|11007.9|11003.9|11008.9|11004.9|10995.9|10991.9|1186
1589164800000|2020-05-11 02:40:00|11008.9|11004.9|11012.9|11008.9|11016.9|11012.9|11007.9|11003.9|971
1589165100000|2020-05-11 02:45:00|11013.4|11009.4|11011.9|11007.9|11017.9|11013.9|11002.9|10998.9|1256
1589165400000|2020-05-11 02:50:00|11009.9|11005.9|11005.9|11001.9|11011.4|11007.4|11002.9|10998.9|751
1589165700000|2020-05-11 02:55:00|11004.9|11000.9|11003.9|10999.9|11006.9|11002.9|10995.9|10991.9|1300
1589166000000|2020-05-11 03:00:00|11004.4|11000.4|11013.4|11009.4|11014.9|11010.9|11002.9|10998.9|733
1589166300000|2020-05-11 03:05:00|11013.9|11009.9|11012.9|11008.9|11015.9|11011.9|11010.9|11006.9|690
1589166600000|2020-05-11 03:10:00|11013.9|11009.9|11006.9|11002.9|11013.9|11009.9|11005.9|11001.9|513
1589166900000|2020-05-11 03:15:00|11006.4|11002.4|11017.9|11013.9|11018.9|11014.9|11005.9|11001.9|602
1589167200000|2020-05-11 03:20:00|11017.4|11013.4|11018.4|11014.4|11019.9|11015.9|11014.4|11010.4|613
1589167500000|2020-05-11 03:25:00|11017.9|11013.9|11009.9|11005.9|11018.9|11014.9|11008.9|11004.9|503
1589167800000|2020-05-11 03:30:00|11010.9|11006.9|11014.9|11010.9|11020.9|11016.9|11010.9|11006.9|808
1589168100000|2020-05-11 03:35:00|11014.4|11010.4|11015.9|11011.9|11016.9|11012.9|11010.9|11006.9|309
1589168400000|2020-05-11 03:40:00|11014.9|11010.9|11012.9|11008.9|11015.9|11011.9|11009.9|11005.9|318
1589168700000|2020-05-11 03:45:00|11013.9|11009.9|11015.9|11011.9|11017.9|11013.9|11010.9|11006.9|363
1589169000000|2020-05-11 03:50:00|11016.9|11012.9|11011.9|11007.9|11017.9|11013.9|11011.9|11007.9|323
1589169300000|2020-05-11 03:55:00|11012.4|11008.4|11014.9|11010.9|11015.9|11011.9|11010.9|11006.9|224
1589169600000|2020-05-11 04:00:00|11015.4|11011.4|11023.9|11019.9|11023.9|11019.9|11015.4|11011.4|841
1589169900000|2020-05-11 04:05:00|11024.9|11020.9|11031.9|11027.9|11032.9|11028.9|11024.4|11020.4|944
1589170200000|2020-05-11 04:10:00|11032.4|11028.4|11027.9|11023.9|11034.9|11030.9|11025.9|11021.9|682
1589170500000|2020-05-11 04:15:00|11028.9|11024.9|11023.9|11019.9|11028.9|11024.9|11023.9|11019.9|367
1589170800000|2020-05-11 04:20:00|11022.9|11018.9|11011.9|11007.9|11024.9|11020.9|11008.9|11004.9|1135
1589171100000|2020-05-11 04:25:00|11012.4|11008.4|11014.9|11010.9|11018.9|11014.9|11011.9|11007.9|514
1589171400000|2020-05-11 04:30:00|11013.9|11009.9|11015.9|11011.9|11016.9|11012.9|11008.4|11004.4|614
1589171700000|2020-05-11 04:35:00|11016.9|11012.9|11020.9|11016.9|11020.9|11016.9|11015.4|11011.4|413
1589172000000|2020-05-11 04:40:00|11019.9|11015.9|11014.9|11010.9|11020.9|11016.9|11012.9|11008.9|507
1589172300000|2020-05-11 04:45:00|11015.4|11011.4|11009.9|11005.9|11015.4|11011.4|11006.9|11002.9|941
1589172600000|2020-05-11 04:50:00|11009.4|11005.4|11008.9|11004.9|11011.9|11007.9|11007.9|11003.9|469
1589172900000|2020-05-11 04:55:00|11008.4|11004.4|11003.9|10999.9|11011.9|11007.9|11003.9|10999.9|742
1589173200000|2020-05-11 05:00:00|11002.4|10998.4|10991.9|10987.9|11002.4|10998.4|10990.9|10986.9|2096
1589173500000|2020-05-11 05:05:00|10990.9|10986.9|10998.4|10994.4|11000.9|10996.9|10987.9|10983.9|1243
1589173800000|2020-05-11 05:10:00|10997.9|10993.9|10995.9|10991.9|10999.9|10995.9|10991.9|10987.9|771
1589174100000|2020-05-11 05:15:00|10993.9|10989.9|10996.9|10992.9|11000.9|10996.9|10993.9|10989.9|780
1589174400000|2020-05-11 05:20:00|10995.9|10991.9|10995.9|10991.9|10997.4|10993.4|10991.9|10987.9|708
1589174700000|2020-05-11 05:25:00|10994.4|10990.4|10984.9|10980.9|10994.9|10990.9|10978.4|10974.4|2186
1589175000000|2020-05-11 05:30:00|10982.9|10978.9|10977.9|10973.9|10986.9|10982.9|10977.9|10973.9|1746
1589175300000|2020-05-11 05:35:00|10977.4|10973.4|10981.9|10977.9|10986.9|10982.9|10976.9|10972.9|1619
1589175600000|2020-05-11 05:40:00|10981.4|10977.4|10983.4|10979.4|10985.9|10981.9|10979.4|10975.4|2058
1589175900000|2020-05-11 05:45:00|10987.9|10973.9|10985.1|10971.1|10993.3|10979.3|10982.9|10968.9|7
1589176200000|2020-05-11 05:50:00|10984.1|10970.1|10989.6|10975.6|10992.7|10978.7|10984.1|10970.1|0
1589176500000|2020-05-11 05:55:00|10989.5|10975.5|10981.1|10967.1|10989.6|10975.6|10977.8|10963.8|0
1589176800000|2020-05-11 06:00:00|10979.2|10965.2|10963.2|10949.2|10980.2|10966.2|10957.3|10943.3|0
1589177100000|2020-05-11 06:05:00|10961.3|10947.3|10968.1|10954.1|10968.5|10954.5|10957.7|10943.7|0
1589177400000|2020-05-11 06:10:00|10968|10954|10978.1|10964.1|10980|10966|10965.4|10951.4|0
1589177700000|2020-05-11 06:15:00|10977.7|10963.7|10976.8|10962.8|10980.9|10966.9|10971.6|10957.6|0
1589178000000|2020-05-11 06:20:00|10976.7|10962.7|10971.3|10957.3|10976.7|10962.7|10969.2|10955.2|0
1589178300000|2020-05-11 06:25:00|10970.8|10956.8|10976.6|10962.6|10979.8|10965.8|10968.7|10954.7|0
1589178600000|2020-05-11 06:30:00|10976.7|10962.7|10974.9|10960.9|10979.9|10965.9|10974.3|10960.3|0
1589178900000|2020-05-11 06:35:00|10975|10961|10974.4|10960.4|10978.9|10964.9|10973|10959|0
1589179200000|2020-05-11 06:40:00|10974.5|10960.5|10977.2|10963.2|10977.2|10963.2|10974.4|10960.4|0
1589179500000|2020-05-11 06:45:00|10977.3|10963.3|10979.3|10965.3|10979.3|10965.3|10977.2|10963.2|0
1589179800000|2020-05-11 06:50:00|10979.9|10965.9|10982.9|10968.9|10982.9|10968.9|10974.6|10960.6|0
1589180100000|2020-05-11 06:55:00|10982.8|10968.8|10989.1|10975.1|10990.1|10976.1|10981.9|10967.9|0
1589180400000|2020-05-11 07:00:00|10989.2|10975.2|10977.9|10971.9|10989.9|10983.9|10971.9|10965.9|822
1589180700000|2020-05-11 07:05:00|10977.4|10971.4|10965.9|10959.9|10977.9|10971.9|10964.9|10958.9|506
1589181000000|2020-05-11 07:10:00|10965.4|10959.4|10977.9|10971.9|10977.9|10971.9|10962.9|10956.9|512
1589181300000|2020-05-11 07:15:00|10978.9|10972.9|10990.9|10984.9|10990.9|10984.9|10976.9|10970.9|377
1589181600000|2020-05-11 07:20:00|10991.4|10985.4|10987.9|10981.9|10991.4|10985.4|10983.9|10977.9|310
1589181900000|2020-05-11 07:25:00|10987.4|10981.4|10992.9|10986.9|10992.9|10986.9|10986.9|10980.9|239
1589182200000|2020-05-11 07:30:00|10991.9|10985.9|10983.9|10977.9|10992.9|10986.9|10983.9|10977.9|311
1589182500000|2020-05-11 07:35:00|10983.4|10977.4|10994.9|10988.9|10996.9|10990.9|10983.4|10977.4|386
1589182800000|2020-05-11 07:40:00|10995.4|10989.4|10988.9|10982.9|10995.9|10989.9|10987.9|10981.9|147
1589183100000|2020-05-11 07:45:00|10988.4|10982.4|10987.4|10981.4|10988.9|10982.9|10983.9|10977.9|181
1589183400000|2020-05-11 07:50:00|10986.9|10980.9|10989.9|10983.9|10990.9|10984.9|10986.9|10980.9|128
1589183700000|2020-05-11 07:55:00|10989.4|10983.4|10986.9|10980.9|10990.9|10984.9|10986.9|10980.9|86
1589184000000|2020-05-11 08:00:00|10987.4|10981.4|10984.9|10978.9|10987.4|10981.4|10983.9|10977.9|138
1589184300000|2020-05-11 08:05:00|10985.4|10979.4|10980.4|10974.4|10986.9|10980.9|10979.9|10973.9|162
1589184600000|2020-05-11 08:10:00|10979.9|10973.9|10973.9|10967.9|10981.9|10975.9|10972.9|10966.9|262
1589184900000|2020-05-11 08:15:00|10973.4|10967.4|10980.9|10974.9|10981.4|10975.4|10972.9|10966.9|287
1589185200000|2020-05-11 08:20:00|10980.4|10974.4|10973.9|10967.9|10981.9|10975.9|10973.9|10967.9|177
1589185500000|2020-05-11 08:25:00|10974.9|10968.9|10977.4|10971.4|10977.9|10971.9|10973.9|10967.9|159
1589185800000|2020-05-11 08:30:00|10976.9|10970.9|10975.4|10969.4|10979.9|10973.9|10974.9|10968.9|139
1589186100000|2020-05-11 08:35:00|10975.9|10969.9|10972.9|10966.9|10976.4|10970.4|10968.9|10962.9|309
1589186400000|2020-05-11 08:40:00|10973.4|10967.4|10962.9|10956.9|10973.9|10967.9|10959.4|10953.4|496
1589186700000|2020-05-11 08:45:00|10962.4|10956.4|10959.4|10953.4|10962.9|10956.9|10956.9|10950.9|505
1589187000000|2020-05-11 08:50:00|10959.9|10953.9|10964.9|10958.9|10965.9|10959.9|10958.9|10952.9|233
1589187300000|2020-05-11 08:55:00|10965.9|10959.9|10964.9|10958.9|10965.9|10959.9|10960.9|10954.9|354
1589187600000|2020-05-11 09:00:00|10963.9|10957.9|10946.9|10940.9|10963.9|10957.9|10943.9|10937.9|863
1589187900000|2020-05-11 09:05:00|10946.4|10940.4|10949.9|10943.9|10953.9|10947.9|10945.9|10939.9|466
1589188200000|2020-05-11 09:10:00|10950.9|10944.9|10945.9|10939.9|10951.9|10945.9|10942.9|10936.9|346
1589188500000|2020-05-11 09:15:00|10944.9|10938.9|10949.9|10943.9|10950.9|10944.9|10939.4|10933.4|540
1589188800000|2020-05-11 09:20:00|10949.4|10943.4|10950.9|10944.9|10955.9|10949.9|10949.4|10943.4|355
1589189100000|2020-05-11 09:25:00|10949.9|10943.9|10941.9|10935.9|10950.9|10944.9|10939.9|10933.9|468
1589189400000|2020-05-11 09:30:00|10942.4|10936.4|10945.9|10939.9|10948.4|10942.4|10940.9|10934.9|417
1589189700000|2020-05-11 09:35:00|10946.9|10940.9|10946.9|10940.9|10949.9|10943.9|10946.9|10940.9|152
1589190000000|2020-05-11 09:40:00|10945.9|10939.9|10951.9|10945.9|10952.9|10946.9|10944.9|10938.9|167
1589190300000|2020-05-11 09:45:00|10951.4|10945.4|10952.9|10946.9|10953.9|10947.9|10949.9|10943.9|389
1589190600000|2020-05-11 09:50:00|10953.9|10947.9|10950.9|10944.9|10953.9|10947.9|10949.9|10943.9|154
1589190900000|2020-05-11 09:55:00|10951.9|10945.9|10951.9|10945.9|10956.9|10950.9|10950.9|10944.9|374
1589191200000|2020-05-11 10:00:00|10952.4|10946.4|10953.4|10947.4|10953.9|10947.9|10949.9|10943.9|191
1589191500000|2020-05-11 10:05:00|10952.9|10946.9|10952.9|10946.9|10957.9|10951.9|10952.9|10946.9|196
1589191800000|2020-05-11 10:10:00|10953.9|10947.9|10946.9|10940.9|10953.9|10947.9|10946.9|10940.9|212
1589192100000|2020-05-11 10:15:00|10947.4|10941.4|10921.9|10915.9|10947.4|10941.4|10917.9|10911.9|1501
1589192400000|2020-05-11 10:20:00|10922.9|10916.9|10917.9|10911.9|10924.9|10918.9|10917.9|10911.9|560
1589192700000|2020-05-11 10:25:00|10915.4|10909.4|10922.9|10916.9|10924.9|10918.9|10913.4|10907.4|392
1589193000000|2020-05-11 10:30:00|10921.9|10915.9|10914.9|10908.9|10921.9|10915.9|10908.4|10902.4|758
1589193300000|2020-05-11 10:35:00|10913.9|10907.9|10916.9|10910.9|10917.9|10911.9|10912.9|10906.9|275
1589193600000|2020-05-11 10:40:00|10916.4|10910.4|10920.9|10914.9|10920.9|10914.9|10914.9|10908.9|191
1589193900000|2020-05-11 10:45:00|10920.4|10914.4|10919.9|10913.9|10923.9|10917.9|10919.9|10913.9|292
1589194200000|2020-05-11 10:50:00|10918.9|10912.9|10916.9|10910.9|10921.4|10915.4|10914.9|10908.9|184
1589194500000|2020-05-11 10:55:00|10917.9|10911.9|10921.9|10915.9|10921.9|10915.9|10915.9|10909.9|159
1589194800000|2020-05-11 11:00:00|10923.9|10917.9|10924.9|10918.9|10927.4|10921.4|10921.9|10915.9|359
1589195100000|2020-05-11 11:05:00|10925.4|10919.4|10922.9|10916.9|10927.9|10921.9|10922.9|10916.9|171
1589195400000|2020-05-11 11:10:00|10921.9|10915.9|10926.9|10920.9|10927.9|10921.9|10920.9|10914.9|128
1589195700000|2020-05-11 11:15:00|10927.4|10921.4|10923.9|10917.9|10927.9|10921.9|10923.9|10917.9|72
1589196000000|2020-05-11 11:20:00|10922.9|10916.9|10919.9|10913.9|10922.9|10916.9|10913.9|10907.9|230
1589196300000|2020-05-11 11:25:00|10920.9|10914.9|10921.9|10915.9|10922.4|10916.4|10918.9|10912.9|84
1589196600000|2020-05-11 11:30:00|10922.4|10916.4|10919.9|10913.9|10923.9|10917.9|10918.9|10912.9|169
1589196900000|2020-05-11 11:35:00|10918.9|10912.9|10916.9|10910.9|10919.4|10913.4|10916.9|10910.9|101
1589197200000|2020-05-11 11:40:00|10915.9|10909.9|10902.9|10896.9|10916.9|10910.9|10902.4|10896.4|845
1589197500000|2020-05-11 11:45:00|10902.4|10896.4|10901.9|10895.9|10906.4|10900.4|10894.4|10888.4|754
1589197800000|2020-05-11 11:50:00|10901.4|10895.4|10900.4|10894.4|10902.9|10896.9|10898.9|10892.9|337
1589198100000|2020-05-11 11:55:00|10900.9|10894.9|10894.9|10888.9|10903.4|10897.4|10888.9|10882.9|805
1589198400000|2020-05-11 12:00:00|10895.4|10889.4|10897.9|10891.9|10902.9|10896.9|10891.4|10885.4|486
1589198700000|2020-05-11 12:05:00|10898.4|10892.4|10892.9|10886.9|10900.9|10894.9|10885.9|10879.9|667
1589199000000|2020-05-11 12:10:00|10892.4|10886.4|10898.4|10892.4|10898.9|10892.9|10891.9|10885.9|264
1589199300000|2020-05-11 12:15:00|10897.9|10891.9|10898.9|10892.9|10901.9|10895.9|10890.9|10884.9|253
1589199600000|2020-05-11 12:20:00|10897.9|10891.9|10901.9|10895.9|10901.9|10895.9|10894.9|10888.9|198
1589199900000|2020-05-11 12:25:00|10901.4|10895.4|10895.4|10889.4|10902.9|10896.9|10892.9|10886.9|214
1589200200000|2020-05-11 12:30:00|10894.9|10888.9|10898.9|10892.9|10899.9|10893.9|10893.4|10887.4|115
1589200500000|2020-05-11 12:35:00|10898.4|10892.4|10894.9|10888.9|10898.9|10892.9|10890.4|10884.4|270
1589200800000|2020-05-11 12:40:00|10893.9|10887.9|10886.9|10880.9|10894.4|10888.4|10883.9|10877.9|390
1589201100000|2020-05-11 12:45:00|10886.4|10880.4|10887.9|10881.9|10889.9|10883.9|10885.9|10879.9|231
1589201400000|2020-05-11 12:50:00|10888.9|10882.9|10888.9|10882.9|10892.4|10886.4|10888.9|10882.9|167
1589201700000|2020-05-11 12:55:00|10889.9|10883.9|10892.9|10886.9|10892.9|10886.9|10888.9|10882.9|88
1589202000000|2020-05-11 13:00:00|10891.9|10885.9|10899.9|10893.9|10899.9|10893.9|10890.4|10884.4|281
1589202300000|2020-05-11 13:05:00|10899.4|10893.4|10900.9|10894.9|10901.9|10895.9|10898.9|10892.9|220
1589202600000|2020-05-11 13:10:00|10901.4|10895.4|10899.9|10893.9|10901.9|10895.9|10895.9|10889.9|199
1589202900000|2020-05-11 13:15:00|10899.4|10893.4|10905.9|10899.9|10905.9|10899.9|10897.9|10891.9|220
1589203200000|2020-05-11 13:20:00|10906.9|10900.9|10910.4|10904.4|10912.9|10906.9|10906.9|10900.9|546
1589203500000|2020-05-11 13:25:00|10910.9|10904.9|10910.9|10904.9|10917.9|10911.9|10909.9|10903.9|472
1589203800000|2020-05-11 13:30:00|10911.4|10905.4|10907.9|10901.9|10914.9|10908.9|10902.4|10896.4|984
1589204100000|2020-05-11 13:35:00|10908.4|10902.4|10918.4|10912.4|10918.4|10912.4|10903.9|10897.9|645
1589204400000|2020-05-11 13:40:00|10917.9|10911.9|10922.9|10916.9|10922.9|10916.9|10914.9|10908.9|633
1589204700000|2020-05-11 13:45:00|10923.4|10917.4|10920.9|10914.9|10926.9|10920.9|10920.9|10914.9|640
1589205000000|2020-05-11 13:50:00|10921.9|10915.9|10922.9|10916.9|10926.9|10920.9|10920.9|10914.9|422
1589205300000|2020-05-11 13:55:00|10921.9|10915.9|10910.9|10904.9|10921.9|10915.9|10905.9|10899.9|574
1589205600000|2020-05-11 14:00:00|10910.4|10904.4|10923.4|10917.4|10923.9|10917.9|10909.9|10903.9|361
1589205900000|2020-05-11 14:05:00|10922.9|10916.9|10921.4|10915.4|10925.9|10919.9|10919.4|10913.4|334
1589206200000|2020-05-11 14:10:00|10921.9|10915.9|10914.4|10908.4|10923.9|10917.9|10913.4|10907.4|317
1589206500000|2020-05-11 14:15:00|10914.9|10908.9|10913.4|10907.4|10915.9|10909.9|10907.9|10901.9|454
1589206800000|2020-05-11 14:20:00|10913.9|10907.9|10916.9|10910.9|10923.9|10917.9|10913.9|10907.9|333
1589207100000|2020-05-11 14:25:00|10917.9|10911.9|10919.9|10913.9|10921.9|10915.9|10916.9|10910.9|181
1589207400000|2020-05-11 14:30:00|10918.9|10912.9|10926.9|10920.9|10926.9|10920.9|10916.4|10910.4|320
1589207700000|2020-05-11 14:35:00|10926.4|10920.4|10917.9|10911.9|10929.9|10923.9|10913.9|10907.9|799
1589208000000|2020-05-11 14:40:00|10918.4|10912.4|10918.4|10912.4|10918.9|10912.9|10914.9|10908.9|119
1589208300000|2020-05-11 14:45:00|10917.9|10911.9|10923.9|10917.9|10924.9|10918.9|10917.9|10911.9|279
1589208600000|2020-05-11 14:50:00|10922.9|10916.9|10919.9|10913.9|10923.9|10917.9|10918.9|10912.9|273
1589208900000|2020-05-11 14:55:00|10920.4|10914.4|10915.9|10909.9|10920.9|10914.9|10914.9|10908.9|223
1589209200000|2020-05-11 15:00:00|10916.4|10910.4|10917.9|10911.9|10918.9|10912.9|10914.9|10908.9|167
1589209500000|2020-05-11 15:05:00|10916.9|10910.9|10918.9|10912.9|10920.9|10914.9|10916.9|10910.9|101
1589209800000|2020-05-11 15:10:00|10917.9|10911.9|10914.9|10908.9|10919.9|10913.9|10909.9|10903.9|283
1589210100000|2020-05-11 15:15:00|10915.4|10909.4|10920.9|10914.9|10922.9|10916.9|10913.9|10907.9|213
1589210400000|2020-05-11 15:20:00|10922.9|10916.9|10921.9|10915.9|10924.4|10918.4|10920.9|10914.9|322
1589210700000|2020-05-11 15:25:00|10921.4|10915.4|10925.9|10919.9|10929.9|10923.9|10916.9|10910.9|380
1589211000000|2020-05-11 15:30:00|10924.9|10918.9|10930.9|10924.9|10933.4|10927.4|10922.9|10916.9|455
1589211300000|2020-05-11 15:35:00|10930.4|10924.4|10933.4|10927.4|10935.9|10929.9|10930.4|10924.4|369
1589211600000|2020-05-11 15:40:00|10933.9|10927.9|10932.9|10926.9|10933.9|10927.9|10930.9|10924.9|202
1589211900000|2020-05-11 15:45:00|10931.9|10925.9|10933.9|10927.9|10936.4|10930.4|10931.9|10925.9|149
1589212200000|2020-05-11 15:50:00|10933.4|10927.4|10932.9|10926.9|10934.4|10928.4|10930.9|10924.9|178
1589212500000|2020-05-11 15:55:00|10931.9|10925.9|10931.4|10925.4|10932.9|10926.9|10927.9|10921.9|152
1589212800000|2020-05-11 16:00:00|10930.9|10924.9|10929.9|10923.9|10932.9|10926.9|10927.9|10921.9|123
1589213100000|2020-05-11 16:05:00|10928.9|10922.9|10923.9|10917.9|10929.4|10923.4|10923.9|10917.9|254
1589213400000|2020-05-11 16:10:00|10922.9|10916.9|10920.9|10914.9|10923.9|10917.9|10919.9|10913.9|204
1589213700000|2020-05-11 16:15:00|10919.9|10913.9|10931.4|10925.4|10932.9|10926.9|10919.9|10913.9|203
1589214000000|2020-05-11 16:20:00|10931.9|10925.9|10937.9|10931.9|10938.9|10932.9|10930.9|10924.9|308
1589214300000|2020-05-11 16:25:00|10936.9|10930.9|10938.9|10932.9|10939.9|10933.9|10935.9|10929.9|206
1589214600000|2020-05-11 16:30:00|10939.4|10933.4|10939.9|10933.9|10941.9|10935.9|10935.4|10929.4|243
1589214900000|2020-05-11 16:35:00|10938.9|10932.9|10938.9|10932.9|10940.9|10934.9|10936.9|10930.9|131
1589215200000|2020-05-11 16:40:00|10939.4|10933.4|10936.9|10930.9|10939.9|10933.9|10934.9|10928.9|91
1589215500000|2020-05-11 16:45:00|10936.4|10930.4|10931.4|10925.4|10937.9|10931.9|10929.9|10923.9|161
1589215800000|2020-05-11 16:50:00|10931.9|10925.9|10938.4|10932.4|10938.9|10932.9|10931.4|10925.4|90
1589216100000|2020-05-11 16:55:00|10938.9|10932.9|10938.9|10932.9|10940.9|10934.9|10936.9|10930.9|113
1589216400000|2020-05-11 17:00:00|10937.9|10931.9|10946.4|10940.4|10948.4|10942.4|10935.9|10929.9|411
1589216700000|2020-05-11 17:05:00|10945.9|10939.9|10949.9|10943.9|10950.9|10944.9|10945.9|10939.9|158
1589217000000|2020-05-11 17:10:00|10950.4|10944.4|10948.4|10942.4|10950.4|10944.4|10947.9|10941.9|132
1589217300000|2020-05-11 17:15:00|10947.9|10941.9|10949.9|10943.9|10949.9|10943.9|10946.9|10940.9|61
1589217600000|2020-05-11 17:20:00|10950.9|10944.9|10947.9|10941.9|10952.9|10946.9|10947.4|10941.4|232
1589217900000|2020-05-11 17:25:00|10946.9|10940.9|10949.9|10943.9|10952.9|10946.9|10946.9|10940.9|123
1589218200000|2020-05-11 17:30:00|10950.4|10944.4|10949.4|10943.4|10952.9|10946.9|10946.9|10940.9|121
1589218500000|2020-05-11 17:35:00|10948.9|10942.9|10952.9|10946.9|10952.9|10946.9|10946.9|10940.9|94
1589218800000|2020-05-11 17:40:00|10951.9|10945.9|10944.9|10938.9|10956.9|10950.9|10944.9|10938.9|281
1589219100000|2020-05-11 17:45:00|10945.4|10939.4|10942.4|10936.4|10947.4|10941.4|10941.9|10935.9|126
1589219400000|2020-05-11 17:50:00|10942.9|10936.9|10938.9|10932.9|10942.9|10936.9|10936.9|10930.9|303
1589219700000|2020-05-11 17:55:00|10940.4|10934.4|10936.9|10930.9|10940.4|10934.4|10936.9|10930.9|78
1589220000000|2020-05-11 18:00:00|10935.9|10929.9|10930.9|10924.9|10938.9|10932.9|10930.9|10924.9|159
1589220300000|2020-05-11 18:05:00|10929.9|10923.9|10932.9|10926.9|10932.9|10926.9|10927.9|10921.9|176
1589220600000|2020-05-11 18:10:00|10933.4|10927.4|10929.4|10923.4|10933.4|10927.4|10927.9|10921.9|75
1589220900000|2020-05-11 18:15:00|10928.9|10922.9|10932.9|10926.9|10932.9|10926.9|10924.9|10918.9|139
1589221200000|2020-05-11 18:20:00|10931.9|10925.9|10934.9|10928.9|10934.9|10928.9|10931.9|10925.9|54
1589221500000|2020-05-11 18:25:00|10935.4|10929.4|10927.9|10921.9|10935.9|10929.9|10924.9|10918.9|136
1589221800000|2020-05-11 18:30:00|10926.9|10920.9|10935.9|10929.9|10936.9|10930.9|10925.9|10919.9|87
1589222100000|2020-05-11 18:35:00|10936.9|10930.9|10940.9|10934.9|10940.9|10934.9|10934.9|10928.9|95
1589222400000|2020-05-11 18:40:00|10940.4|10934.4|10939.4|10933.4|10940.9|10934.9|10937.9|10931.9|49
1589222700000|2020-05-11 18:45:00|10939.9|10933.9|10937.9|10931.9|10939.9|10933.9|10935.9|10929.9|107
1589223000000|2020-05-11 18:50:00|10937.4|10931.4|10939.9|10933.9|10940.9|10934.9|10936.9|10930.9|19
1589223300000|2020-05-11 18:55:00|10940.9|10934.9|10937.9|10931.9|10940.9|10934.9|10937.9|10931.9|60
1589223600000|2020-05-11 19:00:00|10938.4|10932.4|10944.4|10938.4|10946.9|10940.9|10937.9|10931.9|115
1589223900000|2020-05-11 19:05:00|10943.9|10937.9|10944.9|10938.9|10946.9|10940.9|10940.4|10934.4|53
1589224200000|2020-05-11 19:10:00|10945.9|10939.9|10940.9|10934.9|10945.9|10939.9|10938.9|10932.9|52
1589224500000|2020-05-11 19:15:00|10941.4|10935.4|10942.4|10936.4|10944.9|10938.9|10938.9|10932.9|41
1589224800000|2020-05-11 19:20:00|10941.9|10935.9|10939.4|10933.4|10943.4|10937.4|10937.9|10931.9|36
1589225100000|2020-05-11 19:25:00|10938.9|10932.9|10938.4|10932.4|10939.9|10933.9|10932.9|10926.9|84
1589225400000|2020-05-11 19:30:00|10937.4|10931.4|10933.9|10927.9|10942.9|10936.9|10932.4|10926.4|66
1589225700000|2020-05-11 19:35:00|10934.4|10928.4|10938.4|10932.4|10939.4|10933.4|10932.9|10926.9|40
1589226000000|2020-05-11 19:40:00|10938.9|10932.9|10938.9|10932.9|10938.9|10932.9|10934.9|10928.9|34
1589226300000|2020-05-11 19:45:00|10939.9|10933.9|10936.9|10930.9|10942.9|10936.9|10936.4|10930.4|95
1589226600000|2020-05-11 19:50:00|10937.4|10931.4|10937.4|10931.4|10940.9|10934.9|10933.9|10927.9|71
1589226900000|2020-05-11 19:55:00|10937.9|10931.9|10929.4|10923.4|10939.9|10933.9|10927.9|10921.9|123
1589227200000|2020-05-11 20:00:00|10928.9|10922.9|10925.9|10919.9|10932.4|10926.4|10925.4|10919.4|126
1589227500000|2020-05-11 20:05:00|10925.4|10919.4|10926.4|10920.4|10927.9|10921.9|10924.9|10918.9|48
1589227800000|2020-05-11 20:10:00|10925.9|10919.9|10927.9|10921.9|10927.9|10921.9|10920.9|10914.9|138
1589228100000|2020-05-11 20:15:00|10927.4|10921.4|10929.9|10923.9|10930.4|10924.4|10927.4|10921.4|43
1589228400000|2020-05-11 20:20:00|10930.4|10924.4|10927.9|10921.9|10930.4|10924.4|10926.4|10920.4|24
1589228700000|2020-05-11 20:25:00|10927.4|10921.4|10927.9|10921.9|10929.9|10923.9|10926.4|10920.4|77
1589229000000|2020-05-11 20:30:00|10929.4|10923.4|10926.4|10920.4|10929.4|10923.4|10925.9|10919.9|17
1589229300000|2020-05-11 20:35:00|10926.9|10920.9|10926.9|10920.9|10927.9|10921.9|10925.9|10919.9|17
1589229600000|2020-05-11 20:40:00|10926.4|10920.4|10929.9|10923.9|10929.9|10923.9|10926.4|10920.4|58
1589229900000|2020-05-11 20:45:00|10930.4|10924.4|10928.9|10922.9|10930.4|10924.4|10928.9|10922.9|54
1589230200000|2020-05-11 20:50:00|10928.4|10922.4|10930|10924|10930.4|10924.4|10927.9|10921.9|90
1589230500000|2020-05-11 20:55:00|10929|10923|10931|10925|10931.5|10925.5|10928|10922|87
1589230800000|2020-05-11 21:00:00|10935.5|10921.5|10937.4|10923.4|10938.1|10924.1|10935.5|10921.5|0
1589231100000|2020-05-11 21:05:00|10937.3|10923.3|10936.5|10922.5|10937.3|10923.3|10935.8|10921.8|0
1589231400000|2020-05-11 21:10:00|10936.4|10922.4|10935.5|10921.5|10936.7|10922.7|10934.9|10920.9|0
1589231700000|2020-05-11 21:15:00|10935.8|10921.8|10936.3|10922.3|10936.3|10922.3|10935.7|10921.7|0
1589232000000|2020-05-11 21:20:00|10936.2|10922.2|10937.3|10923.3|10937.3|10923.3|10935.4|10921.4|0
1589232300000|2020-05-11 21:25:00|10937|10923|10937.4|10923.4|10937.5|10923.5|10937|10923|0
1589232600000|2020-05-11 21:30:00|10937.3|10923.3|10937.9|10923.9|10937.9|10923.9|10937.3|10923.3|0
1589232900000|2020-05-11 21:35:00|10938|10924|10939.6|10925.6|10940.3|10926.3|10938|10924|0
1589233200000|2020-05-11 21:40:00|10939.7|10925.7|10939.2|10925.2|10939.7|10925.7|10938.7|10924.7|0
1589233500000|2020-05-11 21:45:00|10938.7|10924.7|10939.8|10925.8|10939.8|10925.8|10938.2|10924.2|0
1589233800000|2020-05-11 21:50:00|10939.7|10925.7|10939.3|10925.3|10939.7|10925.7|10938.7|10924.7|0
1589234100000|2020-05-11 21:55:00|10939.2|10925.2|10937.9|10923.9|10939.4|10925.4|10937.3|10923.3|0
1589234400000|2020-05-11 22:00:00|10938.4|10924.4|10942|10928|10943.3|10929.3|10937.4|10923.4|0
1589234700000|2020-05-11 22:05:00|10942.3|10928.3|10945.9|10931.9|10947.2|10933.2|10942.3|10928.3|0
1589235000000|2020-05-11 22:10:00|10946.2|10932.2|10947.2|10933.2|10947.9|10933.9|10945.3|10931.3|0
1589235300000|2020-05-11 22:15:00|10947.9|10933.9|10953.1|10939.1|10954.4|10940.4|10947.9|10933.9|0
1589235600000|2020-05-11 22:20:00|10953.8|10939.8|10954.4|10940.4|10958.4|10944.4|10953.8|10939.8|0
1589235900000|2020-05-11 22:25:00|10955.1|10941.1|10951.8|10937.8|10956.4|10942.4|10951.2|10937.2|0
1589236200000|2020-05-11 22:30:00|10953.1|10939.1|10957.1|10943.1|10959|10945|10952.5|10938.5|0
1589236500000|2020-05-11 22:35:00|10957.7|10943.7|10954.4|10940.4|10957.7|10943.7|10954.4|10940.4|0
1589236800000|2020-05-11 22:40:00|10953.8|10939.8|10953.1|10939.1|10956.4|10942.4|10951.2|10937.2|0
1589237100000|2020-05-11 22:45:00|10952.8|10938.8|10941.3|10927.3|10952.8|10938.8|10937.4|10923.4|0
1589237400000|2020-05-11 22:50:00|10942|10928|10944|10930|10945.3|10931.3|10936.7|10922.7|0
1589237700000|2020-05-11 22:55:00|10944.6|10930.6|10945.3|10931.3|10945.3|10931.3|10942.7|10928.7|0
1589238000000|2020-05-11 23:00:00|10944.9|10930.9|10942.7|10928.7|10944.9|10930.9|10940|10926|0
1589238300000|2020-05-11 23:05:00|10942|10928|10941.4|10927.4|10942.7|10928.7|10940|10926|0
1589238600000|2020-05-11 23:10:00|10941.7|10927.7|10948.6|10934.6|10949.9|10935.9|10941.4|10927.4|0
1589238900000|2020-05-11 23:15:00|10947.9|10933.9|10944.7|10930.7|10947.9|10933.9|10942|10928|0
1589239200000|2020-05-11 23:20:00|10944|10930|10930.2|10916.2|10944.7|10930.7|10929.2|10915.2|0
1589239500000|2020-05-11 23:25:00|10929.6|10915.6|10927.6|10913.6|10930.9|10916.9|10923.7|10909.7|0
1589239800000|2020-05-11 23:30:00|10927.3|10913.3|10929.6|10915.6|10930.2|10916.2|10925.7|10911.7|0
1589240100000|2020-05-11 23:35:00|10929.9|10915.9|10921.1|10907.1|10930.9|10916.9|10921.1|10907.1|0
1589240400000|2020-05-11 23:40:00|10920.4|10906.4|10923.7|10909.7|10927.3|10913.3|10920.4|10906.4|0
1589240700000|2020-05-11 23:45:00|10924|10910|10923|10909|10925.7|10911.7|10921.7|10907.7|0
1589241000000|2020-05-11 23:50:00|10923.7|10909.7|10927|10913|10928.3|10914.3|10921.1|10907.1|0
1589241300000|2020-05-11 23:55:00|10926.3|10912.3|10928|10914|10930.2|10916.2|10925.7|10911.7|0
1589241600000|2020-05-12 00:00:00|10928.6|10914.6|10924|10910|10933.2|10919.2|10917.5|10903.5|0
1589241900000|2020-05-12 00:05:00|10924.7|10910.7|10918.4|10904.4|10928|10914|10917.5|10903.5|0
1589242200000|2020-05-12 00:10:00|10918.1|10904.1|10913.5|10899.5|10922.7|10908.7|10912.2|10898.2|0
1589242500000|2020-05-12 00:15:00|10912.9|10898.9|10915.5|10901.5|10917.8|10903.8|10911.8|10897.8|0
1589242800000|2020-05-12 00:20:00|10915.2|10901.2|10908.6|10894.6|10918.6|10904.6|10905.7|10891.7|0
1589243100000|2020-05-12 00:25:00|10908.3|10894.3|10887.7|10873.7|10911.7|10897.7|10886.1|10872.1|0
1589243400000|2020-05-12 00:30:00|10887.4|10873.4|10885.5|10871.5|10892.2|10878.2|10885.1|10871.1|0
1589243700000|2020-05-12 00:35:00|10885.1|10871.1|10896.2|10882.2|10898.5|10884.5|10881.9|10867.9|0
1589244000000|2020-05-12 00:40:00|10895.9|10881.9|10908.1|10894.1|10910.7|10896.7|10893.7|10879.7|0
1589244300000|2020-05-12 00:45:00|10903|10899|10884|10880|10903.5|10899.5|10878.5|10874.5|4781
1589244600000|2020-05-12 00:50:00|10883|10879|10888|10884|10896|10892|10882|10878|1764
1589244900000|2020-05-12 00:55:00|10887|10883|10895|10891|10895|10891|10870|10866|3142
1589245200000|2020-05-12 01:00:00|10894|10890|10882|10878|10907.5|10903.5|10865.5|10861.5|5834
1589245500000|2020-05-12 01:05:00|10881.5|10877.5|10905.5|10901.5|10916|10912|10870.5|10866.5|4301
1589245800000|2020-05-12 01:10:00|10906|10902|10877|10873|10906|10902|10875.5|10871.5|3278
1589246100000|2020-05-12 01:15:00|10875|10871|10892|10888|10899|10895|10874.5|10870.5|2413
1589246400000|2020-05-12 01:20:00|10894|10890|10909.5|10905.5|10914|10910|10882.5|10878.5|2750
1589246700000|2020-05-12 01:25:00|10910|10906|10921.5|10917.5|10922|10918|10905|10901|2501
1589247000000|2020-05-12 01:30:00|10922|10918|10927|10923|10929.5|10925.5|10919|10915|2175
1589247300000|2020-05-12 01:35:00|10927.5|10923.5|10912|10908|10932.5|10928.5|10909.5|10905.5|2210
1589247600000|2020-05-12 01:40:00|10911|10907|10893|10889|10912|10908|10890|10886|3056
1589247900000|2020-05-12 01:45:00|10890.5|10886.5|10852|10848|10890.5|10886.5|10847|10843|8509
1589248200000|2020-05-12 01:50:00|10851.5|10847.5|10869|10865|10871|10867|10843.5|10839.5|3457
1589248500000|2020-05-12 01:55:00|10868.5|10864.5|10870|10866|10879|10875|10864|10860|1935
1589248800000|2020-05-12 02:00:00|10869|10865|10866|10862|10880|10876|10866|10862|1576
1589249100000|2020-05-12 02:05:00|10866.5|10862.5|10886|10882|10886|10882|10862|10858|2275
1589249400000|2020-05-12 02:10:00|10887|10883|10888.5|10884.5|10890|10886|10878|10874|1513
1589249700000|2020-05-12 02:15:00|10888|10884|10881|10877|10894|10890|10879|10875|1613
1589250000000|2020-05-12 02:20:00|10883|10879|10880|10876|10888|10884|10880|10876|834
1589250300000|2020-05-12 02:25:00|10880.5|10876.5|10867.5|10863.5|10885|10881|10862|10858|1797
1589250600000|2020-05-12 02:30:00|10868|10864|10868|10864|10875|10871|10863|10859|1437
1589250900000|2020-05-12 02:35:00|10867|10863|10880|10876|10883|10879|10867|10863|1140
1589251200000|2020-05-12 02:40:00|10880.5|10876.5|10872|10868|10885|10881|10872|10868|902
1589251500000|2020-05-12 02:45:00|10872.5|10868.5|10876.5|10872.5|10878.5|10874.5|10868|10864|975
1589251800000|2020-05-12 02:50:00|10877|10873|10876|10872|10882|10878|10874|10870|575
1589252100000|2020-05-12 02:55:00|10875.5|10871.5|10882|10878|10886|10882|10874|10870|701
1589252400000|2020-05-12 03:00:00|10881.5|10877.5|10866.5|10862.5|10882|10878|10864|10860|1339
1589252700000|2020-05-12 03:05:00|10866|10862|10867.5|10863.5|10873|10869|10865.5|10861.5|766
1589253000000|2020-05-12 03:10:00|10868|10864|10859|10855|10868|10864|10850|10846|2344
1589253300000|2020-05-12 03:15:00|10858|10854|10854|10850|10863|10859|10850|10846|1101
1589253600000|2020-05-12 03:20:00|10853|10849|10832.5|10828.5|10855.5|10851.5|10831.5|10827.5|3637
1589253900000|2020-05-12 03:25:00|10832|10828|10828|10824|10836|10832|10828|10824|2475
1589254200000|2020-05-12 03:30:00|10827.5|10823.5|10805.5|10801.5|10828|10824|10805|10801|3642
1589254500000|2020-05-12 03:35:00|10804.5|10800.5|10810|10806|10819|10815|10804|10800|1803
1589254800000|2020-05-12 03:40:00|10810.5|10806.5|10818|10814|10820|10816|10810|10806|1027
1589255100000|2020-05-12 03:45:00|10817|10813|10821|10817|10825|10821|10813.5|10809.5|1521
1589255400000|2020-05-12 03:50:00|10822|10818|10830.5|10826.5|10831|10827|10822|10818|1263
1589255700000|2020-05-12 03:55:00|10832|10828|10832|10828|10834|10830|10829|10825|1136
1589256000000|2020-05-12 04:00:00|10832.5|10828.5|10841|10837|10843|10839|10832|10828|1664
1589256300000|2020-05-12 04:05:00|10840.5|10836.5|10835|10831|10842|10838|10833|10829|1051
1589256600000|2020-05-12 04:10:00|10834|10830|10834|10830|10838|10834|10832|10828|642
1589256900000|2020-05-12 04:15:00|10834.5|10830.5|10846|10842|10846|10842|10829.5|10825.5|1089
1589257200000|2020-05-12 04:20:00|10846.5|10842.5|10848|10844|10848|10844|10840|10836|878
1589257500000|2020-05-12 04:25:00|10849|10845|10843.5|10839.5|10849|10845|10841|10837|862
1589257800000|2020-05-12 04:30:00|10843|10839|10836.5|10832.5|10845|10841|10835.5|10831.5|824
1589258100000|2020-05-12 04:35:00|10837|10833|10844|10840|10846|10842|10834|10830|844
1589258400000|2020-05-12 04:40:00|10845|10841|10843.5|10839.5|10848|10844|10840|10836|743
1589258700000|2020-05-12 04:45:00|10843|10839|10851|10847|10853|10849|10843|10839|1024
1589259000000|2020-05-12 04:50:00|10851.5|10847.5|10849|10845|10852|10848|10846.5|10842.5|522
1589259300000|2020-05-12 04:55:00|10848.5|10844.5|10854.5|10850.5|10857|10853|10848.5|10844.5|1029
1589259600000|2020-05-12 05:00:00|10854|10850|10872|10868|10875|10871|10854|10850|3133
1589259900000|2020-05-12 05:05:00|10871|10867|10865|10861|10875|10871|10862|10858|1554
1589260200000|2020-05-12 05:10:00|10865.5|10861.5|10861.5|10857.5|10868|10864|10859|10855|989
1589260500000|2020-05-12 05:15:00|10861|10857|10870|10866|10871.5|10867.5|10860.5|10856.5|812
1589260800000|2020-05-12 05:20:00|10870.5|10866.5|10879|10875|10880|10876|10870.5|10866.5|1446
1589261100000|2020-05-12 05:25:00|10878.5|10874.5|10867|10863|10879.5|10875.5|10867|10863|1616
1589261400000|2020-05-12 05:30:00|10868|10864|10870|10866|10873|10869|10867|10863|1559
1589261700000|2020-05-12 05:35:00|10871|10867|10860.5|10856.5|10872|10868|10859|10855|1650
1589262000000|2020-05-12 05:40:00|10861|10857|10865.5|10861.5|10871|10867|10858|10854|3140
1589262300000|2020-05-12 05:45:00|10869.2|10855.2|10865.1|10851.1|10870.2|10856.2|10864.9|10850.9|5
1589262600000|2020-05-12 05:50:00|10864.8|10850.8|10859.7|10845.7|10865.4|10851.4|10855.8|10841.8|0
1589262900000|2020-05-12 05:55:00|10859.8|10845.8|10857.4|10843.4|10861|10847|10857.4|10843.4|0
1589263200000|2020-05-12 06:00:00|10857.1|10843.1|10835.1|10821.1|10859.3|10845.3|10834.8|10820.8|0
1589263500000|2020-05-12 06:05:00|10834.8|10820.8|10832.4|10818.4|10840.4|10826.4|10828.9|10814.9|0
1589263800000|2020-05-12 06:10:00|10832.8|10818.8|10820.9|10806.9|10833.1|10819.1|10820|10806|0
1589264100000|2020-05-12 06:15:00|10821.9|10807.9|10841.2|10827.2|10843.8|10829.8|10821.9|10807.9|0
1589264400000|2020-05-12 06:20:00|10841.1|10827.1|10837.3|10823.3|10845.8|10831.8|10836.5|10822.5|0
1589264700000|2020-05-12 06:25:00|10837.2|10823.2|10837|10823|10839.5|10825.5|10830.5|10816.5|0
1589265000000|2020-05-12 06:30:00|10836.9|10822.9|10835.2|10821.2|10842.5|10828.5|10835.2|10821.2|0
1589265300000|2020-05-12 06:35:00|10835.3|10821.3|10846.2|10832.2|10846.2|10832.2|10835.2|10821.2|0
1589265600000|2020-05-12 06:40:00|10846.1|10832.1|10851.9|10837.9|10852.7|10838.7|10843.3|10829.3|0
1589265900000|2020-05-12 06:45:00|10852|10838|10843.5|10829.5|10852.1|10838.1|10843.5|10829.5|0
1589266200000|2020-05-12 06:50:00|10843.6|10829.6|10844.4|10830.4|10847.8|10833.8|10843.6|10829.6|0
1589266500000|2020-05-12 06:55:00|10844.7|10830.7|10847.3|10833.3|10850.9|10836.9|10844.3|10830.3|0
1589266800000|2020-05-12 07:00:00|10845.4|10831.4|10862.5|10856.5|10863|10857|10845.4|10831.4|756
1589267100000|2020-05-12 07:05:00|10862|10856|10862|10856|10863|10857|10859|10853|242
1589267400000|2020-05-12 07:10:00|10863|10857|10873|10867|10874.5|10868.5|10862.5|10856.5|386
1589267700000|2020-05-12 07:15:00|10874|10868|10884|10878|10884|10878|10873|10867|649
1589268000000|2020-05-12 07:20:00|10883|10877|10886|10880|10890|10884|10879|10873|625
1589268300000|2020-05-12 07:25:00|10885.5|10879.5|10880|10874|10886|10880|10879|10873|358
1589268600000|2020-05-12 07:30:00|10881|10875|10877|10871|10882|10876|10876|10870|385
1589268900000|2020-05-12 07:35:00|10878|10872|10876.5|10870.5|10880|10874|10875|10869|303
1589269200000|2020-05-12 07:40:00|10876|10870|10876|10870|10879|10873|10876|10870|129
1589269500000|2020-05-12 07:45:00|10876.5|10870.5|10879|10873|10879|10873|10876|10870|91
1589269800000|2020-05-12 07:50:00|10880|10874|10884|10878|10885|10879|10880|10874|304
1589270100000|2020-05-12 07:55:00|10884.5|10878.5|10882|10876|10884.5|10878.5|10881|10875|214
1589270400000|2020-05-12 08:00:00|10883|10877|10874|10868|10885.5|10879.5|10871.5|10865.5|495
1589270700000|2020-05-12 08:05:00|10875|10869|10873|10867|10878|10872|10872|10866|236
1589271000000|2020-05-12 08:10:00|10874|10868|10877|10871|10878|10872|10873|10867|161
1589271300000|2020-05-12 08:15:00|10878|10872|10880|10874|10883|10877|10878|10872|237
1589271600000|2020-05-12 08:20:00|10879|10873|10878|10872|10880.5|10874.5|10874|10868|219
1589271900000|2020-05-12 08:25:00|10878.5|10872.5|10878.5|10872.5|10881.5|10875.5|10876|10870|200
1589272200000|2020-05-12 08:30:00|10879|10873|10878.5|10872.5|10881.5|10875.5|10876|10870|80
1589272500000|2020-05-12 08:35:00|10879|10873|10876|10870|10879|10873|10876|10870|54
1589272800000|2020-05-12 08:40:00|10876.5|10870.5|10874.5|10868.5|10877|10871|10873|10867|100
1589273100000|2020-05-12 08:45:00|10875|10869|10876|10870|10878|10872|10874|10868|76
1589273400000|2020-05-12 08:50:00|10875|10869|10873|10867|10877|10871|10873|10867|81
1589273700000|2020-05-12 08:55:00|10872|10866|10871|10865|10874.5|10868.5|10871|10865|173
1589274000000|2020-05-12 09:00:00|10872|10866|10860.5|10854.5|10872|10866|10860.5|10854.5|404
1589274300000|2020-05-12 09:05:00|10861|10855|10861.5|10855.5|10864|10858|10857.5|10851.5|296
1589274600000|2020-05-12 09:10:00|10862|10856|10866|10860|10868|10862|10861|10855|208
1589274900000|2020-05-12 09:15:00|10867|10861|10874|10868|10876|10870|10867|10861|259
1589275200000|2020-05-12 09:20:00|10873|10867|10876|10870|10877|10871|10873|10867|126
1589275500000|2020-05-12 09:25:00|10876.5|10870.5|10877|10871|10879|10873|10876|10870|183
1589275800000|2020-05-12 09:30:00|10876|10870|10874|10868|10876|10870|10874|10868|56
1589276100000|2020-05-12 09:35:00|10873|10867|10868.5|10862.5|10875|10869|10868.5|10862.5|203
1589276400000|2020-05-12 09:40:00|10868|10862|10864|10858|10868|10862|10864|10858|214
1589276700000|2020-05-12 09:45:00|10863|10857|10872|10866|10873|10867|10861|10855|245
1589277000000|2020-05-12 09:50:00|10871|10865|10876|10870|10878|10872|10871|10865|213
1589277300000|2020-05-12 09:55:00|10877|10871|10874|10868|10878|10872|10874|10868|112
1589277600000|2020-05-12 10:00:00|10874.5|10868.5|10873|10867|10878|10872|10873|10867|109
1589277900000|2020-05-12 10:05:00|10872.5|10866.5|10876|10870|10877|10871|10872|10866|71
1589278200000|2020-05-12 10:10:00|10877|10871|10878.5|10872.5|10879|10873|10876.5|10870.5|95
1589278500000|2020-05-12 10:15:00|10878|10872|10888|10882|10889|10883|10878|10872|356
1589278800000|2020-05-12 10:20:00|10889|10883|10898.5|10892.5|10899|10893|10888.5|10882.5|821
1589279100000|2020-05-12 10:25:00|10899|10893|10893|10887|10900|10894|10893|10887|323
1589279400000|2020-05-12 10:30:00|10894|10888|10895|10889|10898|10892|10894|10888|280
1589279700000|2020-05-12 10:35:00|10896|10890|10896|10890|10898|10892|10894|10888|201
1589280000000|2020-05-12 10:40:00|10896.5|10890.5|10899|10893|10900|10894|10896.5|10890.5|152
1589280300000|2020-05-12 10:45:00|10898|10892|10897|10891|10898|10892|10894|10888|178
1589280600000|2020-05-12 10:50:00|10896|10890|10898|10892|10898|10892|10895.5|10889.5|79
1589280900000|2020-05-12 10:55:00|10897|10891|10898|10892|10902|10896|10895.5|10889.5|247
1589281200000|2020-05-12 11:00:00|10897.5|10891.5|10899.5|10893.5|10899.5|10893.5|10897|10891|83
1589281500000|2020-05-12 11:05:00|10899|10893|10905|10899|10908|10902|10899|10893|395
1589281800000|2020-05-12 11:10:00|10906|10900|10904|10898|10907|10901|10902|10896|233
1589282100000|2020-05-12 11:15:00|10904.5|10898.5|10909|10903|10911|10905|10904|10898|344
1589282400000|2020-05-12 11:20:00|10909.5|10903.5|10911|10905|10911|10905|10906.5|10900.5|166
1589282700000|2020-05-12 11:25:00|10912|10906|10913|10907|10913.5|10907.5|10910|10904|232
1589283000000|2020-05-12 11:30:00|10912.5|10906.5|10908|10902|10914|10908|10905|10899|192
1589283300000|2020-05-12 11:35:00|10907.5|10901.5|10900|10894|10907.5|10901.5|10900|10894|247
1589283600000|2020-05-12 11:40:00|10900.5|10894.5|10901.5|10895.5|10904|10898|10900|10894|158
1589283900000|2020-05-12 11:45:00|10902.5|10896.5|10907.5|10901.5|10910|10904|10902.5|10896.5|205
1589284200000|2020-05-12 11:50:00|10908|10902|10907|10901|10910|10904|10906|10900|111
1589284500000|2020-05-12 11:55:00|10908|10902|10904|10898|10908|10902|10903|10897|143
1589284800000|2020-05-12 12:00:00|10904.5|10898.5|10906|10900|10908|10902|10904|10898|84
1589285100000|2020-05-12 12:05:00|10907|10901|10903|10897|10907|10901|10901.5|10895.5|105
1589285400000|2020-05-12 12:10:00|10902|10896|10904|10898|10907|10901|10902|10896|93
1589285700000|2020-05-12 12:15:00|10904.5|10898.5|10902|10896|10905.5|10899.5|10902|10896|97
1589286000000|2020-05-12 12:20:00|10903|10897|10905|10899|10906|10900|10903|10897|140
1589286300000|2020-05-12 12:25:00|10904|10898|10900|10894|10905|10899|10900|10894|95
1589286600000|2020-05-12 12:30:00|10899|10893|10892|10886|10900|10894|10891|10885|448
1589286900000|2020-05-12 12:35:00|10891|10885|10898|10892|10898|10892|10891|10885|169
1589287200000|2020-05-12 12:40:00|10898.5|10892.5|10903|10897|10904|10898|10898|10892|152
1589287500000|2020-05-12 12:45:00|10904|10898|10901|10895|10904|10898|10900|10894|99
1589287800000|2020-05-12 12:50:00|10901.5|10895.5|10900|10894|10902|10896|10900|10894|65
1589288100000|2020-05-12 12:55:00|10899.5|10893.5|10906|10900|10906|10900|10899|10893|204
1589288400000|2020-05-12 13:00:00|10907|10901|10907|10901|10910|10904|10906.5|10900.5|265
1589288700000|2020-05-12 13:05:00|10907.5|10901.5|10902|10896|10908|10902|10900|10894|146
1589289000000|2020-05-12 13:10:00|10903|10897|10904|10898|10905|10899|10899|10893|147
1589289300000|2020-05-12 13:15:00|10903|10897|10900|10894|10904|10898|10900|10894|105
1589289600000|2020-05-12 13:20:00|10900.5|10894.5|10903|10897|10904|10898|10900|10894|100
1589289900000|2020-05-12 13:25:00|10904|10898|10904|10898|10906|10900|10903|10897|125
1589290200000|2020-05-12 13:30:00|10904.5|10898.5|10901|10895|10909|10903|10898|10892|403
1589290500000|2020-05-12 13:35:00|10902|10896|10899|10893|10902|10896|10888.5|10882.5|820
1589290800000|2020-05-12 13:40:00|10899.5|10893.5|10898|10892|10905.5|10899.5|10897|10891|317
1589291100000|2020-05-12 13:45:00|10899|10893|10889|10883|10901|10895|10888.5|10882.5|530
1589291400000|2020-05-12 13:50:00|10890|10884|10884.5|10878.5|10892|10886|10880|10874|1143
1589291700000|2020-05-12 13:55:00|10885|10879|10898|10892|10900|10894|10883|10877|897
1589292000000|2020-05-12 14:00:00|10898.5|10892.5|10899.5|10893.5|10902|10896|10895|10889|596
1589292300000|2020-05-12 14:05:00|10900|10894|10899|10893|10901|10895|10896.5|10890.5|229
1589292600000|2020-05-12 14:10:00|10899.5|10893.5|10903|10897|10904|10898|10896|10890|356
1589292900000|2020-05-12 14:15:00|10903.5|10897.5|10907|10901|10908|10902|10903.5|10897.5|324
1589293200000|2020-05-12 14:20:00|10906.5|10900.5|10903|10897|10907|10901|10900|10894|210
1589293500000|2020-05-12 14:25:00|10904|10898|10898.5|10892.5|10906|10900|10896|10890|275
1589293800000|2020-05-12 14:30:00|10898|10892|10902.5|10896.5|10903|10897|10896|10890|241
1589294100000|2020-05-12 14:35:00|10902|10896|10902|10896|10906|10900|10900.5|10894.5|187
1589294400000|2020-05-12 14:40:00|10901|10895|10901|10895|10905|10899|10899|10893|237
1589294700000|2020-05-12 14:45:00|10901.5|10895.5|10897|10891|10904.5|10898.5|10896|10890|231
1589295000000|2020-05-12 14:50:00|10896.5|10890.5|10905|10899|10905|10899|10896|10890|218
1589295300000|2020-05-12 14:55:00|10905.5|10899.5|10916|10910|10920.5|10914.5|10904|10898|1193
1589295600000|2020-05-12 15:00:00|10915.5|10909.5|10917|10911|10919|10913|10913|10907|529
1589295900000|2020-05-12 15:05:00|10917.5|10911.5|10920|10914|10920|10914|10913|10907|286
1589296200000|2020-05-12 15:10:00|10921|10915|10922|10916|10925|10919|10920|10914|583
1589296500000|2020-05-12 15:15:00|10921.5|10915.5|10922|10916|10924|10918|10920|10914|239
1589296800000|2020-05-12 15:20:00|10921.5|10915.5|10924|10918|10926|10920|10921|10915|253
1589297100000|2020-05-12 15:25:00|10923.5|10917.5|10921|10915|10926|10920|10920|10914|234
1589297400000|2020-05-12 15:30:00|10920.5|10914.5|10917|10911|10927|10921|10915.5|10909.5|410
1589297700000|2020-05-12 15:35:00|10917.5|10911.5|10920|10914|10922|10916|10916|10910|137
1589298000000|2020-05-12 15:40:00|10920.5|10914.5|10918|10912|10921|10915|10917|10911|93
1589298300000|2020-05-12 15:45:00|10919|10913|10916|10910|10920|10914|10913|10907|276
1589298600000|2020-05-12 15:50:00|10916.5|10910.5|10922|10916|10922.5|10916.5|10916|10910|136
1589298900000|2020-05-12 15:55:00|10922.5|10916.5|10923|10917|10924|10918|10921|10915|146
1589299200000|2020-05-12 16:00:00|10923.5|10917.5|10924|10918|10925|10919|10921|10915|180
1589299500000|2020-05-12 16:05:00|10923.5|10917.5|10921|10915|10925.5|10919.5|10921|10915|92
1589299800000|2020-05-12 16:10:00|10920.5|10914.5|10920|10914|10921|10915|10916.5|10910.5|130
1589300100000|2020-05-12 16:15:00|10919|10913|10922|10916|10922|10916|10916|10910|100
1589300400000|2020-05-12 16:20:00|10921|10915|10924|10918|10925|10919|10921|10915|166
1589300700000|2020-05-12 16:25:00|10924.5|10918.5|10930|10924|10932|10926|10924|10918|425
1589301000000|2020-05-12 16:30:00|10929|10923|10929|10923|10931.5|10925.5|10928|10922|155
1589301300000|2020-05-12 16:35:00|10928|10922|10930|10924|10930|10924|10928|10922|80
1589301600000|2020-05-12 16:40:00|10929|10923|10928|10922|10929.5|10923.5|10927|10921|130
1589301900000|2020-05-12 16:45:00|10929|10923|10930|10924|10931|10925|10928.5|10922.5|79
1589302200000|2020-05-12 16:50:00|10929|10923|10930|10924|10930|10924|10928|10922|95
1589302500000|2020-05-12 16:55:00|10931|10925|10937|10931|10939|10933|10930|10924|501
1589302800000|2020-05-12 17:00:00|10938|10932|10930|10924|10940.5|10934.5|10929|10923|256
1589303100000|2020-05-12 17:05:00|10931|10925|10930|10924|10932.5|10926.5|10929.5|10923.5|79
1589303400000|2020-05-12 17:10:00|10929|10923|10924|10918|10930|10924|10924|10918|406
1589303700000|2020-05-12 17:15:00|10924.5|10918.5|10916|10910|10927|10921|10915|10909|358
1589304000000|2020-05-12 17:20:00|10915|10909|10909.5|10903.5|10918|10912|10909|10903|276
1589304300000|2020-05-12 17:25:00|10909|10903|10909.5|10903.5|10910|10904|10905|10899|413
1589304600000|2020-05-12 17:30:00|10910|10904|10911.5|10905.5|10912|10906|10907|10901|240
1589304900000|2020-05-12 17:35:00|10912|10906|10914|10908|10914|10908|10909|10903|126
1589305200000|2020-05-12 17:40:00|10913|10907|10909.5|10903.5|10914|10908|10909|10903|160
1589305500000|2020-05-12 17:45:00|10909|10903|10915|10909|10916.5|10910.5|10909|10903|94
1589305800000|2020-05-12 17:50:00|10915.5|10909.5|10920.5|10914.5|10921|10915|10915|10909|130
1589306100000|2020-05-12 17:55:00|10921|10915|10919|10913|10922|10916|10918|10912|56
1589306400000|2020-05-12 18:00:00|10920|10914|10916|10910|10920.5|10914.5|10915|10909|125
1589306700000|2020-05-12 18:05:00|10917|10911|10914.5|10908.5|10918.5|10912.5|10914|10908|40
1589307000000|2020-05-12 18:10:00|10915|10909|10910|10904|10915|10909|10910|10904|133
1589307300000|2020-05-12 18:15:00|10909|10903|10905|10899|10912|10906|10902|10896|308
1589307600000|2020-05-12 18:20:00|10906|10900|10911|10905|10911|10905|10906|10900|81
1589307900000|2020-05-12 18:25:00|10910.5|10904.5|10912|10906|10913|10907|10909.5|10903.5|57
1589308200000|2020-05-12 18:30:00|10911|10905|10909|10903|10911|10905|10906|10900|119
1589308500000|2020-05-12 18:35:00|10908|10902|10910|10904|10913|10907|10905.5|10899.5|106
1589308800000|2020-05-12 18:40:00|10909.5|10903.5|10903.5|10897.5|10910|10904|10897|10891|266
1589309100000|2020-05-12 18:45:00|10904|10898|10902.5|10896.5|10905|10899|10901|10895|90
1589309400000|2020-05-12 18:50:00|10902|10896|10905.5|10899.5|10909|10903|10901|10895|228
1589309700000|2020-05-12 18:55:00|10905|10899|10904|10898|10907|10901|10903|10897|74
1589310000000|2020-05-12 19:00:00|10903|10897|10903|10897|10904.5|10898.5|10900|10894|62
1589310300000|2020-05-12 19:05:00|10902.5|10896.5|10905|10899|10906.5|10900.5|10902|10896|49
1589310600000|2020-05-12 19:10:00|10904.5|10898.5|10892.5|10886.5|10904.5|10898.5|10891|10885|356
1589310900000|2020-05-12 19:15:00|10891.5|10885.5|10886.5|10880.5|10893.5|10887.5|10886|10880|379
1589311200000|2020-05-12 19:20:00|10886|10880|10881.5|10875.5|10888|10882|10881|10875|265
1589311500000|2020-05-12 19:25:00|10882|10876|10882|10876|10885.5|10879.5|10881|10875|107
1589311800000|2020-05-12 19:30:00|10882.5|10876.5|10873|10867|10884.5|10878.5|10872|10866|433
1589312100000|2020-05-12 19:35:00|10873.5|10867.5|10865.5|10859.5|10873.5|10867.5|10863|10857|472
1589312400000|2020-05-12 19:40:00|10866|10860|10851.5|10845.5|10866|10860|10849|10843|640
1589312700000|2020-05-12 19:45:00|10852|10846|10842.5|10836.5|10852|10846|10842|10836|378
1589313000000|2020-05-12 19:50:00|10840|10834|10835|10829|10844|10838|10833.5|10827.5|477
1589313300000|2020-05-12 19:55:00|10836.5|10830.5|10829.5|10823.5|10839|10833|10829.5|10823.5|324
1589313600000|2020-05-12 20:00:00|10830.5|10824.5|10809|10803|10830.5|10824.5|10808|10802|902
1589313900000|2020-05-12 20:05:00|10808.5|10802.5|10806|10800|10810|10804|10794|10788|858
1589314200000|2020-05-12 20:10:00|10805.5|10799.5|10789|10783|10808|10802|10788|10782|320
1589314500000|2020-05-12 20:15:00|10790|10784|10792.5|10786.5|10797|10791|10787|10781|265
1589314800000|2020-05-12 20:20:00|10792|10786|10792|10786|10792.5|10786.5|10787|10781|173
1589315100000|2020-05-12 20:25:00|10791.5|10785.5|10791|10785|10797|10791|10791|10785|146
1589315400000|2020-05-12 20:30:00|10791.5|10785.5|10780|10774|10793|10787|10776.5|10770.5|440
1589315700000|2020-05-12 20:35:00|10781|10775|10780.5|10774.5|10781|10775|10774|10768|261
1589316000000|2020-05-12 20:40:00|10780|10774|10777|10771|10780.5|10774.5|10774|10768|117
1589316300000|2020-05-12 20:45:00|10780|10774|10782.5|10776.5|10786|10780|10780|10774|172
1589316600000|2020-05-12 20:50:00|10782|10776|10777.1|10771.1|10783|10777|10777|10771|136
1589316900000|2020-05-12 20:55:00|10778.1|10772.1|10768.1|10762.1|10778.1|10772.1|10768.1|10762.1|332
1589317200000|2020-05-12 21:00:00|10773.8|10759.8|10770.2|10756.2|10776.2|10762.2|10769.8|10755.8|2
1589317500000|2020-05-12 21:05:00|10770.3|10756.3|10766.9|10752.9|10770.4|10756.4|10766.5|10752.5|0
1589317800000|2020-05-12 21:10:00|10767.2|10753.2|10765|10751|10767.6|10753.6|10764.3|10750.3|0
1589318100000|2020-05-12 21:15:00|10765.1|10751.1|10767|10753|10767|10753|10763.5|10749.5|0
1589318400000|2020-05-12 21:20:00|10766.5|10752.5|10768.6|10754.6|10768.7|10754.7|10763.4|10749.4|0
1589318700000|2020-05-12 21:25:00|10768.5|10754.5|10770.8|10756.8|10770.8|10756.8|10767.8|10753.8|0
1589319000000|2020-05-12 21:30:00|10770.7|10756.7|10782.3|10768.3|10782.6|10768.6|10770.7|10756.7|0
1589319300000|2020-05-12 21:35:00|10782.1|10768.1|10780.4|10766.4|10784.5|10770.5|10780.4|10766.4|0
1589319600000|2020-05-12 21:40:00|10779.6|10765.6|10778|10764|10780.5|10766.5|10776.7|10762.7|0
1589319900000|2020-05-12 21:45:00|10778.1|10764.1|10779.9|10765.9|10780.2|10766.2|10777.6|10763.6|0
1589320200000|2020-05-12 21:50:00|10780.2|10766.2|10780.5|10766.5|10782.7|10768.7|10780.2|10766.2|0
1589320500000|2020-05-12 21:55:00|10780.6|10766.6|10776.9|10762.9|10781.5|10767.5|10776.9|10762.9|0
1589320800000|2020-05-12 22:00:00|10773.4|10759.4|10767.8|10753.8|10778.4|10764.4|10757.2|10743.2|0
1589321100000|2020-05-12 22:05:00|10768.5|10754.5|10790.4|10776.4|10795.7|10781.7|10766.5|10752.5|0
1589321400000|2020-05-12 22:10:00|10790|10776|10800.3|10786.3|10800.3|10786.3|10785.7|10771.7|0
1589321700000|2020-05-12 22:15:00|10800|10786|10792|10778|10800.3|10786.3|10791.7|10777.7|0
1589322000000|2020-05-12 22:20:00|10792.7|10778.7|10791.3|10777.3|10797.3|10783.3|10790|10776|0
1589322300000|2020-05-12 22:25:00|10792.7|10778.7|10779.1|10765.1|10794|10780|10779.1|10765.1|0
1589322600000|2020-05-12 22:30:00|10779.7|10765.7|10777.1|10763.1|10782.4|10768.4|10771.8|10757.8|0
1589322900000|2020-05-12 22:35:00|10776.4|10762.4|10774.3|10760.3|10782.4|10768.4|10773.6|10759.6|0
1589323200000|2020-05-12 22:40:00|10773.6|10759.6|10785.6|10771.6|10786.2|10772.2|10772.9|10758.9|0
1589323500000|2020-05-12 22:45:00|10786.2|10772.2|10776.3|10762.3|10788.9|10774.9|10774.9|10760.9|0
1589323800000|2020-05-12 22:50:00|10775.9|10761.9|10780.2|10766.2|10780.9|10766.9|10775.6|10761.6|0
1589324100000|2020-05-12 22:55:00|10780.6|10766.6|10777.6|10763.6|10782.9|10768.9|10777.6|10763.6|0
1589324400000|2020-05-12 23:00:00|10778.3|10764.3|10781.9|10767.9|10781.9|10767.9|10772.6|10758.6|0
1589324700000|2020-05-12 23:05:00|10781.6|10767.6|10781.8|10767.8|10787.2|10773.2|10777.7|10763.7|0
1589325000000|2020-05-12 23:10:00|10781.2|10767.2|10781.8|10767.8|10784.8|10770.8|10778.2|10764.2|0
1589325300000|2020-05-12 23:15:00|10782.5|10768.5|10783.8|10769.8|10787.1|10773.1|10781.5|10767.5|0
1589325600000|2020-05-12 23:20:00|10785.1|10771.1|10779.2|10765.2|10786.5|10772.5|10779.2|10765.2|0
1589325900000|2020-05-12 23:25:00|10779.8|10765.8|10781.8|10767.8|10781.8|10767.8|10776.5|10762.5|0
1589326200000|2020-05-12 23:30:00|10783.8|10769.8|10776.5|10762.5|10785.8|10771.8|10776.5|10762.5|0
1589326500000|2020-05-12 23:35:00|10776.2|10762.2|10753.6|10739.6|10776.2|10762.2|10745.3|10731.3|0
1589326800000|2020-05-12 23:40:00|10754.3|10740.3|10744.3|10730.3|10758.9|10744.9|10741.7|10727.7|0
1589327100000|2020-05-12 23:45:00|10745|10731|10744.6|10730.6|10747.6|10733.6|10738.3|10724.3|0
1589327400000|2020-05-12 23:50:00|10745|10731|10742|10728|10749.3|10735.3|10740.7|10726.7|0
1589327700000|2020-05-12 23:55:00|10742.3|10728.3|10739.2|10725.2|10744.6|10730.6|10737|10723|0
1589328000000|2020-05-13 00:00:00|10739.9|10725.9|10751.5|10737.5|10751.5|10737.5|10737.9|10723.9|0
1589328300000|2020-05-13 00:05:00|10752.2|10738.2|10745.5|10731.5|10754.2|10740.2|10744.2|10730.2|0
1589328600000|2020-05-13 00:10:00|10744.8|10730.8|10737.4|10723.4|10745.5|10731.5|10728.8|10714.8|0
1589328900000|2020-05-13 00:15:00|10738.1|10724.1|10752.2|10738.2|10752.5|10738.5|10738.1|10724.1|0
1589329200000|2020-05-13 00:20:00|10752|10738|10753.9|10739.9|10761.9|10747.9|10751.5|10737.5|0
1589329500000|2020-05-13 00:25:00|10753.2|10739.2|10772.7|10758.7|10773.2|10759.2|10752.9|10738.9|0
1589329800000|2020-05-13 00:30:00|10772.6|10758.6|10774.5|10760.5|10781.9|10767.9|10771|10757|0
1589330100000|2020-05-13 00:35:00|10774.6|10760.6|10769|10755|10776.4|10762.4|10764.7|10750.7|0
1589330400000|2020-05-13 00:40:00|10770.9|10756.9|10783.2|10769.2|10783.9|10769.9|10769|10755|0
1589330700000|2020-05-13 00:45:00|10783.5|10769.5|10809.6|10805.6|10809.6|10805.6|10778.1|10769.5|5206
1589331000000|2020-05-13 00:50:00|10810.6|10806.6|10800.1|10796.1|10810.6|10806.6|10797.1|10793.1|1756
1589331300000|2020-05-13 00:55:00|10799.1|10795.1|10818.6|10814.6|10824.1|10820.1|10798.1|10794.1|2569
1589331600000|2020-05-13 01:00:00|10820.6|10816.6|10844.1|10840.1|10844.1|10840.1|10815.6|10811.6|4276
1589331900000|2020-05-13 01:05:00|10842.1|10838.1|10843.6|10839.6|10851.1|10847.1|10833.1|10829.1|3314
1589332200000|2020-05-13 01:10:00|10843.1|10839.1|10847.6|10843.6|10850.1|10846.1|10828.1|10824.1|3193
1589332500000|2020-05-13 01:15:00|10849.1|10845.1|10818.1|10814.1|10849.1|10845.1|10818.1|10814.1|3494
1589332800000|2020-05-13 01:20:00|10817.1|10813.1|10836.6|10832.6|10837.1|10833.1|10813.6|10809.6|2650
1589333100000|2020-05-13 01:25:00|10838.6|10834.6|10848.1|10844.1|10852.6|10848.6|10832.1|10828.1|3255
1589333400000|2020-05-13 01:30:00|10848.6|10844.6|10839.1|10835.1|10851.1|10847.1|10825.6|10821.6|2562
1589333700000|2020-05-13 01:35:00|10838.1|10834.1|10845.1|10841.1|10847.1|10843.1|10825.1|10821.1|2110
1589334000000|2020-05-13 01:40:00|10847.1|10843.1|10838.1|10834.1|10849.1|10845.1|10825.6|10821.6|2488
1589334300000|2020-05-13 01:45:00|10838.6|10834.6|10816.1|10812.1|10840.1|10836.1|10809.6|10805.6|4159
1589334600000|2020-05-13 01:50:00|10815.1|10811.1|10835.1|10831.1|10838.1|10834.1|10811.1|10807.1|2310
1589334900000|2020-05-13 01:55:00|10835.6|10831.6|10836.1|10832.1|10843.1|10839.1|10830.1|10826.1|1631
1589335200000|2020-05-13 02:00:00|10835.6|10831.6|10851.1|10847.1|10854.1|10850.1|10834.1|10830.1|3043
1589335500000|2020-05-13 02:05:00|10852.1|10848.1|10873.1|10869.1|10875.1|10871.1|10850.6|10846.6|4246
1589335800000|2020-05-13 02:10:00|10874.1|10870.1|10885.1|10881.1|10886.1|10882.1|10869.1|10865.1|3128
1589336100000|2020-05-13 02:15:00|10885.6|10881.6|10880.1|10876.1|10887.1|10883.1|10875.1|10871.1|2372
1589336400000|2020-05-13 02:20:00|10880.6|10876.6|10886.1|10882.1|10887.1|10883.1|10878.1|10874.1|1454
1589336700000|2020-05-13 02:25:00|10887.1|10883.1|10893.6|10889.6|10903.1|10899.1|10887.1|10883.1|3246
1589337000000|2020-05-13 02:30:00|10894.1|10890.1|10896.1|10892.1|10898.6|10894.6|10889.1|10885.1|1568
1589337300000|2020-05-13 02:35:00|10896.6|10892.6|10882.6|10878.6|10897.1|10893.1|10877.6|10873.6|1826
1589337600000|2020-05-13 02:40:00|10883.1|10879.1|10887.1|10883.1|10888.1|10884.1|10880.1|10876.1|1240
1589337900000|2020-05-13 02:45:00|10887.6|10883.6|10877.1|10873.1|10888.1|10884.1|10877.1|10873.1|1087
1589338200000|2020-05-13 02:50:00|10878.1|10874.1|10882.1|10878.1|10884.1|10880.1|10877.1|10873.1|898
1589338500000|2020-05-13 02:55:00|10881.6|10877.6|10876.1|10872.1|10884.1|10880.1|10872.1|10868.1|1151
1589338800000|2020-05-13 03:00:00|10877.1|10873.1|10879.1|10875.1|10879.1|10875.1|10869.1|10865.1|1213
1589339100000|2020-05-13 03:05:00|10880.1|10876.1|10891.1|10887.1|10892.6|10888.6|10878.1|10874.1|1341
1589339400000|2020-05-13 03:10:00|10892.1|10888.1|10884.1|10880.1|10892.1|10888.1|10882.1|10878.1|1033
1589339700000|2020-05-13 03:15:00|10885.1|10881.1|10880.1|10876.1|10886.1|10882.1|10878.1|10874.1|586
1589340000000|2020-05-13 03:20:00|10879.1|10875.1|10881.6|10877.6|10882.1|10878.1|10873.1|10869.1|934
1589340300000|2020-05-13 03:25:00|10882.1|10878.1|10883.1|10879.1|10887.1|10883.1|10880.1|10876.1|474
1589340600000|2020-05-13 03:30:00|10882.6|10878.6|10883.1|10879.1|10887.1|10883.1|10882.1|10878.1|424
1589340900000|2020-05-13 03:35:00|10882.6|10878.6|10882.1|10878.1|10885.1|10881.1|10881.1|10877.1|362
1589341200000|2020-05-13 03:40:00|10883.1|10879.1|10889.6|10885.6|10891.1|10887.1|10882.1|10878.1|593
1589341500000|2020-05-13 03:45:00|10889.1|10885.1|10888.1|10884.1|10891.1|10887.1|10886.6|10882.6|449
1589341800000|2020-05-13 03:50:00|10887.6|10883.6|10885.1|10881.1|10892.1|10888.1|10885.1|10881.1|407
1589342100000|2020-05-13 03:55:00|10884.6|10880.6|10884.1|10880.1|10886.1|10882.1|10879.1|10875.1|698
1589342400000|2020-05-13 04:00:00|10884.6|10880.6|10884.1|10880.1|10887.1|10883.1|10884.1|10880.1|328
1589342700000|2020-05-13 04:05:00|10883.6|10879.6|10880.1|10876.1|10885.1|10881.1|10877.1|10873.1|510
1589343000000|2020-05-13 04:10:00|10880.6|10876.6|10885.6|10881.6|10886.1|10882.1|10876.6|10872.6|646
1589343300000|2020-05-13 04:15:00|10886.1|10882.1|10888.1|10884.1|10890.1|10886.1|10885.1|10881.1|548
1589343600000|2020-05-13 04:20:00|10887.1|10883.1|10899.1|10895.1|10901.1|10897.1|10886.1|10882.1|1406
1589343900000|2020-05-13 04:25:00|10899.6|10895.6|10914.1|10910.1|10916.1|10912.1|10898.1|10894.1|2242
1589344200000|2020-05-13 04:30:00|10915.1|10911.1|10914.1|10910.1|10919.1|10915.1|10914.1|10910.1|1853
1589344500000|2020-05-13 04:35:00|10915.1|10911.1|10916.1|10912.1|10916.1|10912.1|10909.1|10905.1|936
1589344800000|2020-05-13 04:40:00|10917.1|10913.1|10920.1|10916.1|10925.1|10921.1|10916.1|10912.1|1469
1589345100000|2020-05-13 04:45:00|10919.6|10915.6|10922.1|10918.1|10926.1|10922.1|10919.6|10915.6|1081
1589345400000|2020-05-13 04:50:00|10922.6|10918.6|10921.6|10917.6|10925.1|10921.1|10919.1|10915.1|777
1589345700000|2020-05-13 04:55:00|10921.1|10917.1|10916.1|10912.1|10923.1|10919.1|10915.1|10911.1|909
1589346000000|2020-05-13 05:00:00|10916.6|10912.6|10919.1|10915.1|10922.1|10918.1|10916.1|10912.1|751
1589346300000|2020-05-13 05:05:00|10920.1|10916.1|10919.6|10915.6|10924.1|10920.1|10919.1|10915.1|652
1589346600000|2020-05-13 05:10:00|10919.1|10915.1|10919.1|10915.1|10923.1|10919.1|10914.1|10910.1|773
1589346900000|2020-05-13 05:15:00|10918.1|10914.1|10909.1|10905.1|10919.6|10915.6|10908.1|10904.1|1342
1589347200000|2020-05-13 05:20:00|10908.1|10904.1|10916.1|10912.1|10916.1|10912.1|10908.1|10904.1|687
1589347500000|2020-05-13 05:25:00|10915.6|10911.6|10912.1|10908.1|10921.6|10917.6|10908.1|10904.1|1614
1589347800000|2020-05-13 05:30:00|10911.1|10907.1|10918.1|10914.1|10918.1|10914.1|10910.6|10906.6|1625
1589348100000|2020-05-13 05:35:00|10917.1|10913.1|10914.1|10910.1|10918.1|10914.1|10912.6|10908.6|1176
1589348400000|2020-05-13 05:40:00|10915.1|10911.1|10918.1|10914.1|10919.1|10915.1|10914.1|10910.1|1921
1589348700000|2020-05-13 05:45:00|10921.1|10907.1|10915.5|10901.5|10923.7|10909.7|10915.5|10901.5|2
1589349000000|2020-05-13 05:50:00|10915.2|10901.2|10882.9|10868.9|10915.8|10901.8|10879|10865|0
1589349300000|2020-05-13 05:55:00|10883.1|10869.1|10901.9|10887.9|10903.5|10889.5|10882.3|10868.3|0
1589349600000|2020-05-13 06:00:00|10900.9|10886.9|10913.3|10899.3|10918.5|10904.5|10897.5|10883.5|0
1589349900000|2020-05-13 06:05:00|10913|10899|10912.6|10898.6|10913.7|10899.7|10902.9|10888.9|0
1589350200000|2020-05-13 06:10:00|10912.7|10898.7|10928.1|10914.1|10930.7|10916.7|10912.4|10898.4|0
1589350500000|2020-05-13 06:15:00|10928.5|10914.5|10931.9|10917.9|10931.9|10917.9|10928.1|10914.1|0
1589350800000|2020-05-13 06:20:00|10932|10918|10932.6|10918.6|10936.5|10922.5|10931.7|10917.7|0
1589351100000|2020-05-13 06:25:00|10932.3|10918.3|10933.4|10919.4|10934.9|10920.9|10931.9|10917.9|0
1589351400000|2020-05-13 06:30:00|10932.9|10918.9|10936.1|10922.1|10936.7|10922.7|10930.9|10916.9|0
1589351700000|2020-05-13 06:35:00|10936|10922|10941.6|10927.6|10941.7|10927.7|10933.3|10919.3|0
1589352000000|2020-05-13 06:40:00|10941.1|10927.1|10938|10924|10941.1|10927.1|10936|10922|0
1589352300000|2020-05-13 06:45:00|10938.3|10924.3|10926.9|10912.9|10938.8|10924.8|10926.7|10912.7|0
1589352600000|2020-05-13 06:50:00|10926.8|10912.8|10925.7|10911.7|10930.8|10916.8|10924.7|10910.7|0
1589352900000|2020-05-13 06:55:00|10925.8|10911.8|10929.4|10915.4|10933.8|10919.8|10925.8|10911.8|0
1589353200000|2020-05-13 07:00:00|10925.6|10919.6|10920.1|10914.1|10930.1|10924.1|10917.1|10911.1|831
1589353500000|2020-05-13 07:05:00|10921.6|10915.6|10919.1|10913.1|10923.1|10917.1|10918.1|10912.1|345
1589353800000|2020-05-13 07:10:00|10918.1|10912.1|10916.1|10910.1|10918.6|10912.6|10911.1|10905.1|418
1589354100000|2020-05-13 07:15:00|10916.6|10910.6|10915.1|10909.1|10917.1|10911.1|10910.1|10904.1|267
1589354400000|2020-05-13 07:20:00|10914.1|10908.1|10915.6|10909.6|10918.1|10912.1|10913.1|10907.1|204
1589354700000|2020-05-13 07:25:00|10916.1|10910.1|10908.1|10902.1|10917.1|10911.1|10908.1|10902.1|334
1589355000000|2020-05-13 07:30:00|10907.1|10901.1|10906.1|10900.1|10909.1|10903.1|10903.1|10897.1|403
1589355300000|2020-05-13 07:35:00|10905.1|10899.1|10899.6|10893.6|10906.6|10900.6|10897.6|10891.6|392
1589355600000|2020-05-13 07:40:00|10900.1|10894.1|10910.1|10904.1|10910.1|10904.1|10896.1|10890.1|337
1589355900000|2020-05-13 07:45:00|10909.6|10903.6|10908.1|10902.1|10910.1|10904.1|10906.1|10900.1|180
1589356200000|2020-05-13 07:50:00|10907.6|10901.6|10912.1|10906.1|10913.1|10907.1|10906.1|10900.1|213
1589356500000|2020-05-13 07:55:00|10913.1|10907.1|10906.1|10900.1|10915.1|10909.1|10906.1|10900.1|307
1589356800000|2020-05-13 08:00:00|10906.6|10900.6|10902.6|10896.6|10907.1|10901.1|10900.1|10894.1|253
1589357100000|2020-05-13 08:05:00|10903.1|10897.1|10909.1|10903.1|10912.1|10906.1|10903.1|10897.1|209
1589357400000|2020-05-13 08:10:00|10908.1|10902.1|10916.6|10910.6|10917.1|10911.1|10907.1|10901.1|225
1589357700000|2020-05-13 08:15:00|10917.1|10911.1|10914.1|10908.1|10918.1|10912.1|10914.1|10908.1|205
1589358000000|2020-05-13 08:20:00|10915.1|10909.1|10916.1|10910.1|10919.1|10913.1|10915.1|10909.1|183
1589358300000|2020-05-13 08:25:00|10917.6|10911.6|10922.1|10916.1|10922.1|10916.1|10916.1|10910.1|190
1589358600000|2020-05-13 08:30:00|10923.1|10917.1|10923.6|10917.6|10926.1|10920.1|10919.1|10913.1|491
1589358900000|2020-05-13 08:35:00|10924.1|10918.1|10920.1|10914.1|10927.1|10921.1|10920.1|10914.1|302
1589359200000|2020-05-13 08:40:00|10920.6|10914.6|10920.1|10914.1|10921.1|10915.1|10917.1|10911.1|145
1589359500000|2020-05-13 08:45:00|10919.6|10913.6|10913.1|10907.1|10920.1|10914.1|10913.1|10907.1|207
1589359800000|2020-05-13 08:50:00|10912.1|10906.1|10911.1|10905.1|10918.1|10912.1|10909.1|10903.1|243
1589360100000|2020-05-13 08:55:00|10910.1|10904.1|10910.1|10904.1|10912.1|10906.1|10906.1|10900.1|261
1589360400000|2020-05-13 09:00:00|10909.1|10903.1|10909.1|10903.1|10912.1|10906.1|10907.1|10901.1|306
1589360700000|2020-05-13 09:05:00|10910.6|10904.6|10918.1|10912.1|10918.6|10912.6|10910.1|10904.1|178
1589361000000|2020-05-13 09:10:00|10919.1|10913.1|10915.1|10909.1|10921.1|10915.1|10915.1|10909.1|116
1589361300000|2020-05-13 09:15:00|10914.1|10908.1|10922.1|10916.1|10923.1|10917.1|10914.1|10908.1|292
1589361600000|2020-05-13 09:20:00|10921.1|10915.1|10919.6|10913.6|10922.1|10916.1|10917.1|10911.1|149
1589361900000|2020-05-13 09:25:00|10920.1|10914.1|10916.1|10910.1|10920.6|10914.6|10916.1|10910.1|130
1589362200000|2020-05-13 09:30:00|10915.1|10909.1|10919.1|10913.1|10919.1|10913.1|10913.1|10907.1|121
1589362500000|2020-05-13 09:35:00|10920.1|10914.1|10920.6|10914.6|10922.1|10916.1|10919.6|10913.6|73
1589362800000|2020-05-13 09:40:00|10921.1|10915.1|10918.1|10912.1|10922.1|10916.1|10916.1|10910.1|100
1589363100000|2020-05-13 09:45:00|10918.6|10912.6|10923.1|10917.1|10925.1|10919.1|10917.1|10911.1|236
1589363400000|2020-05-13 09:50:00|10925.1|10919.1|10944.1|10938.1|10948.6|10942.6|10925.1|10919.1|1636
1589363700000|2020-05-13 09:55:00|10945.1|10939.1|10945.6|10939.6|10950.6|10944.6|10944.1|10938.1|534
1589364000000|2020-05-13 10:00:00|10946.1|10940.1|10958.1|10952.1|10962.1|10956.1|10945.1|10939.1|985
1589364300000|2020-05-13 10:05:00|10957.1|10951.1|10954.1|10948.1|10958.1|10952.1|10952.1|10946.1|339
1589364600000|2020-05-13 10:10:00|10954.6|10948.6|10954.1|10948.1|10956.6|10950.6|10953.1|10947.1|145
1589364900000|2020-05-13 10:15:00|10955.1|10949.1|10952.1|10946.1|10955.6|10949.6|10951.1|10945.1|180
1589365200000|2020-05-13 10:20:00|10953.1|10947.1|10953.1|10947.1|10956.6|10950.6|10952.1|10946.1|140
1589365500000|2020-05-13 10:25:00|10952.1|10946.1|10953.1|10947.1|10955.1|10949.1|10952.1|10946.1|72
1589365800000|2020-05-13 10:30:00|10954.1|10948.1|10951.1|10945.1|10954.6|10948.6|10950.1|10944.1|131
1589366100000|2020-05-13 10:35:00|10950.6|10944.6|10951.1|10945.1|10952.1|10946.1|10948.1|10942.1|135
1589366400000|2020-05-13 10:40:00|10951.6|10945.6|10950.1|10944.1|10951.6|10945.6|10949.1|10943.1|64
1589366700000|2020-05-13 10:45:00|10949.1|10943.1|10949.1|10943.1|10949.1|10943.1|10947.1|10941.1|142
1589367000000|2020-05-13 10:50:00|10948.6|10942.6|10953.1|10947.1|10954.1|10948.1|10948.6|10942.6|100
1589367300000|2020-05-13 10:55:00|10954.1|10948.1|10953.1|10947.1|10956.1|10950.1|10951.6|10945.6|199
1589367600000|2020-05-13 11:00:00|10953.6|10947.6|10948.1|10942.1|10953.6|10947.6|10947.6|10941.6|97
1589367900000|2020-05-13 11:05:00|10947.1|10941.1|10946.1|10940.1|10948.1|10942.1|10945.1|10939.1|125
1589368200000|2020-05-13 11:10:00|10946.6|10940.6|10950.1|10944.1|10950.1|10944.1|10946.6|10940.6|146
1589368500000|2020-05-13 11:15:00|10950.6|10944.6|10950.1|10944.1|10951.1|10945.1|10948.1|10942.1|46
1589368800000|2020-05-13 11:20:00|10949.6|10943.6|10951.1|10945.1|10953.1|10947.1|10949.6|10943.6|75
1589369100000|2020-05-13 11:25:00|10952.1|10946.1|10955.1|10949.1|10956.6|10950.6|10951.1|10945.1|195
1589369400000|2020-05-13 11:30:00|10956.1|10950.1|10957.1|10951.1|10957.1|10951.1|10954.1|10948.1|120
1589369700000|2020-05-13 11:35:00|10956.6|10950.6|10952.1|10946.1|10957.1|10951.1|10950.1|10944.1|98
1589370000000|2020-05-13 11:40:00|10951.6|10945.6|10956.1|10950.1|10956.1|10950.1|10951.1|10945.1|61
1589370300000|2020-05-13 11:45:00|10956.6|10950.6|10958.1|10952.1|10960.1|10954.1|10955.1|10949.1|193
1589370600000|2020-05-13 11:50:00|10959.1|10953.1|10956.1|10950.1|10961.1|10955.1|10955.1|10949.1|227
1589370900000|2020-05-13 11:55:00|10957.1|10951.1|10957.6|10951.6|10961.1|10955.1|10957.1|10951.1|171
1589371200000|2020-05-13 12:00:00|10957.1|10951.1|10956.1|10950.1|10961.1|10955.1|10956.1|10950.1|164
1589371500000|2020-05-13 12:05:00|10955.1|10949.1|10952.1|10946.1|10956.1|10950.1|10951.1|10945.1|153
1589371800000|2020-05-13 12:10:00|10952.6|10946.6|10954.1|10948.1|10954.1|10948.1|10951.1|10945.1|110
1589372100000|2020-05-13 12:15:00|10955.1|10949.1|10955.6|10949.6|10957.6|10951.6|10954.1|10948.1|83
1589372400000|2020-05-13 12:20:00|10955.1|10949.1|10955.1|10949.1|10955.6|10949.6|10952.1|10946.1|70
1589372700000|2020-05-13 12:25:00|10954.6|10948.6|10954.1|10948.1|10955.1|10949.1|10953.1|10947.1|52
1589373000000|2020-05-13 12:30:00|10955.1|10949.1|10949.1|10943.1|10957.1|10951.1|10949.1|10943.1|114
1589373300000|2020-05-13 12:35:00|10948.1|10942.1|10946.6|10940.6|10948.1|10942.1|10940.1|10934.1|516
1589373600000|2020-05-13 12:40:00|10947.1|10941.1|10942.1|10936.1|10947.1|10941.1|10942.1|10936.1|151
1589373900000|2020-05-13 12:45:00|10943.1|10937.1|10937.6|10931.6|10948.1|10942.1|10937.1|10931.1|343
1589374200000|2020-05-13 12:50:00|10938.1|10932.1|10942.1|10936.1|10945.1|10939.1|10938.1|10932.1|177
1589374500000|2020-05-13 12:55:00|10943.1|10937.1|10940.6|10934.6|10944.1|10938.1|10940.6|10934.6|121
1589374800000|2020-05-13 13:00:00|10940.1|10934.1|10926.1|10920.1|10940.1|10934.1|10926.1|10920.1|1056
1589375100000|2020-05-13 13:05:00|10925.6|10919.6|10917.1|10911.1|10927.1|10921.1|10914.6|10908.6|910
1589375400000|2020-05-13 13:10:00|10917.6|10911.6|10926.1|10920.1|10929.1|10923.1|10917.6|10911.6|564
1589375700000|2020-05-13 13:15:00|10925.6|10919.6|10925.1|10919.1|10928.1|10922.1|10922.1|10916.1|315
1589376000000|2020-05-13 13:20:00|10924.1|10918.1|10922.1|10916.1|10927.1|10921.1|10919.6|10913.6|262
1589376300000|2020-05-13 13:25:00|10922.6|10916.6|10929.1|10923.1|10930.6|10924.6|10922.1|10916.1|351
1589376600000|2020-05-13 13:30:00|10929.6|10923.6|10902.6|10896.6|10931.1|10925.1|10900.1|10894.1|1666
1589376900000|2020-05-13 13:35:00|10902.1|10896.1|10912.1|10906.1|10912.1|10906.1|10888.1|10882.1|1703
1589377200000|2020-05-13 13:40:00|10911.6|10905.6|10908.6|10902.6|10914.1|10908.1|10904.1|10898.1|760
1589377500000|2020-05-13 13:45:00|10908.1|10902.1|10919.6|10913.6|10921.1|10915.1|10905.1|10899.1|884
1589377800000|2020-05-13 13:50:00|10919.1|10913.1|10916.6|10910.6|10920.1|10914.1|10911.1|10905.1|378
1589378100000|2020-05-13 13:55:00|10916.1|10910.1|10916.1|10910.1|10920.1|10914.1|10909.6|10903.6|421
1589378400000|2020-05-13 14:00:00|10915.1|10909.1|10923.1|10917.1|10926.1|10920.1|10913.1|10907.1|860
1589378700000|2020-05-13 14:05:00|10922.6|10916.6|10920.6|10914.6|10927.1|10921.1|10920.1|10914.1|533
1589379000000|2020-05-13 14:10:00|10920.1|10914.1|10919.1|10913.1|10923.1|10917.1|10918.1|10912.1|288
1589379300000|2020-05-13 14:15:00|10919.6|10913.6|10920.1|10914.1|10922.1|10916.1|10919.1|10913.1|189
1589379600000|2020-05-13 14:20:00|10919.1|10913.1|10914.1|10908.1|10920.1|10914.1|10911.1|10905.1|441
1589379900000|2020-05-13 14:25:00|10915.6|10909.6|10927.1|10921.1|10930.1|10924.1|10912.1|10906.1|754
1589380200000|2020-05-13 14:30:00|10928.1|10922.1|10934.6|10928.6|10938.1|10932.1|10927.1|10921.1|763
1589380500000|2020-05-13 14:35:00|10935.1|10929.1|10929.1|10923.1|10936.1|10930.1|10928.1|10922.1|346
1589380800000|2020-05-13 14:40:00|10930.1|10924.1|10925.1|10919.1|10933.1|10927.1|10923.1|10917.1|271
1589381100000|2020-05-13 14:45:00|10924.1|10918.1|10923.1|10917.1|10925.1|10919.1|10920.1|10914.1|393
1589381400000|2020-05-13 14:50:00|10922.1|10916.1|10921.6|10915.6|10925.1|10919.1|10917.1|10911.1|333
1589381700000|2020-05-13 14:55:00|10921.1|10915.1|10908.1|10902.1|10921.1|10915.1|10907.1|10901.1|888
1589382000000|2020-05-13 15:00:00|10908.6|10902.6|10908.1|10902.1|10910.1|10904.1|10903.6|10897.6|650
1589382300000|2020-05-13 15:05:00|10907.1|10901.1|10908.1|10902.1|10912.1|10906.1|10900.1|10894.1|639
1589382600000|2020-05-13 15:10:00|10909.1|10903.1|10917.6|10911.6|10918.1|10912.1|10909.1|10903.1|289
1589382900000|2020-05-13 15:15:00|10918.1|10912.1|10902.1|10896.1|10920.1|10914.1|10900.6|10894.6|527
1589383200000|2020-05-13 15:20:00|10901.1|10895.1|10880.6|10874.6|10901.1|10895.1|10879.6|10873.6|1493
1589383500000|2020-05-13 15:25:00|10880.1|10874.1|10889.1|10883.1|10889.1|10883.1|10869.1|10863.1|1384
1589383800000|2020-05-13 15:30:00|10889.6|10883.6|10886.1|10880.1|10893.6|10887.6|10881.1|10875.1|714
1589384100000|2020-05-13 15:35:00|10888.1|10882.1|10876.1|10870.1|10888.1|10882.1|10865.6|10859.6|1142
1589384400000|2020-05-13 15:40:00|10875.6|10869.6|10863.1|10857.1|10876.1|10870.1|10859.6|10853.6|1017
1589384700000|2020-05-13 15:45:00|10862.1|10856.1|10860.1|10854.1|10862.6|10856.6|10856.1|10850.1|722
1589385000000|2020-05-13 15:50:00|10859.6|10853.6|10855.6|10849.6|10870.1|10864.1|10855.1|10849.1|1162
1589385300000|2020-05-13 15:55:00|10855.1|10849.1|10861.6|10855.6|10865.1|10859.1|10853.1|10847.1|895
1589385600000|2020-05-13 16:00:00|10861.1|10855.1|10844.1|10838.1|10866.1|10860.1|10839.1|10833.1|1283
1589385900000|2020-05-13 16:05:00|10843.1|10837.1|10828.1|10822.1|10848.6|10842.6|10828.1|10822.1|1310
1589386200000|2020-05-13 16:10:00|10828.6|10822.6|10822.1|10816.1|10839.1|10833.1|10819.1|10813.1|1131
1589386500000|2020-05-13 16:15:00|10821.1|10815.1|10816.6|10810.6|10827.1|10821.1|10811.1|10805.1|1121
1589386800000|2020-05-13 16:20:00|10817.1|10811.1|10825.1|10819.1|10832.1|10826.1|10814.6|10808.6|665
1589387100000|2020-05-13 16:25:00|10826.1|10820.1|10836.1|10830.1|10836.1|10830.1|10820.1|10814.1|747
1589387400000|2020-05-13 16:30:00|10835.1|10829.1|10839.1|10833.1|10840.1|10834.1|10827.1|10821.1|675
1589387700000|2020-05-13 16:35:00|10838.6|10832.6|10838.1|10832.1|10838.6|10832.6|10830.1|10824.1|327
1589388000000|2020-05-13 16:40:00|10837.1|10831.1|10831.6|10825.6|10837.1|10831.1|10830.1|10824.1|294
1589388300000|2020-05-13 16:45:00|10832.1|10826.1|10839.1|10833.1|10839.1|10833.1|10832.1|10826.1|261
1589388600000|2020-05-13 16:50:00|10838.1|10832.1|10839.1|10833.1|10845.1|10839.1|10836.1|10830.1|361
1589388900000|2020-05-13 16:55:00|10840.1|10834.1|10837.6|10831.6|10841.1|10835.1|10833.1|10827.1|231
1589389200000|2020-05-13 17:00:00|10838.1|10832.1|10826.1|10820.1|10839.6|10833.6|10825.1|10819.1|400
1589389500000|2020-05-13 17:05:00|10827.6|10821.6|10821.1|10815.1|10829.6|10823.6|10818.6|10812.6|507
1589389800000|2020-05-13 17:10:00|10820.6|10814.6|10834.1|10828.1|10834.1|10828.1|10820.6|10814.6|408
1589390100000|2020-05-13 17:15:00|10834.6|10828.6|10840.1|10834.1|10844.1|10838.1|10830.1|10824.1|348
1589390400000|2020-05-13 17:20:00|10839.6|10833.6|10832.1|10826.1|10840.1|10834.1|10832.1|10826.1|285
1589390700000|2020-05-13 17:25:00|10832.6|10826.6|10835.1|10829.1|10837.1|10831.1|10829.6|10823.6|223
1589391000000|2020-05-13 17:30:00|10834.6|10828.6|10833.6|10827.6|10836.1|10830.1|10831.1|10825.1|112
1589391300000|2020-05-13 17:35:00|10833.1|10827.1|10833.6|10827.6|10836.1|10830.1|10828.6|10822.6|209
1589391600000|2020-05-13 17:40:00|10834.1|10828.1|10830.1|10824.1|10837.1|10831.1|10824.1|10818.1|260
1589391900000|2020-05-13 17:45:00|10830.6|10824.6|10831.6|10825.6|10833.1|10827.1|10827.6|10821.6|121
1589392200000|2020-05-13 17:50:00|10832.1|10826.1|10823.1|10817.1|10832.1|10826.1|10821.1|10815.1|168
1589392500000|2020-05-13 17:55:00|10822.6|10816.6|10823.6|10817.6|10825.1|10819.1|10821.1|10815.1|148
1589392800000|2020-05-13 18:00:00|10823.1|10817.1|10807.1|10801.1|10824.1|10818.1|10807.1|10801.1|529
1589393100000|2020-05-13 18:05:00|10807.6|10801.6|10819.6|10813.6|10820.6|10814.6|10806.6|10800.6|267
1589393400000|2020-05-13 18:10:00|10819.1|10813.1|10825.1|10819.1|10830.1|10824.1|10815.1|10809.1|205
1589393700000|2020-05-13 18:15:00|10824.6|10818.6|10825.1|10819.1|10833.1|10827.1|10824.1|10818.1|215
1589394000000|2020-05-13 18:20:00|10826.1|10820.1|10822.6|10816.6|10831.1|10825.1|10822.1|10816.1|177
1589394300000|2020-05-13 18:25:00|10822.1|10816.1|10822.1|10816.1|10827.1|10821.1|10820.1|10814.1|120
1589394600000|2020-05-13 18:30:00|10821.1|10815.1|10819.6|10813.6|10825.1|10819.1|10819.1|10813.1|141
1589394900000|2020-05-13 18:35:00|10819.1|10813.1|10818.1|10812.1|10823.1|10817.1|10817.1|10811.1|126
1589395200000|2020-05-13 18:40:00|10819.1|10813.1|10812.6|10806.6|10820.1|10814.1|10811.1|10805.1|140
1589395500000|2020-05-13 18:45:00|10813.1|10807.1|10816.1|10810.1|10821.6|10815.6|10812.6|10806.6|137
1589395800000|2020-05-13 18:50:00|10816.6|10810.6|10814.6|10808.6|10818.1|10812.1|10811.6|10805.6|105
1589396100000|2020-05-13 18:55:00|10815.1|10809.1|10810.1|10804.1|10817.1|10811.1|10808.6|10802.6|157
1589396400000|2020-05-13 19:00:00|10809.1|10803.1|10825.6|10819.6|10827.6|10821.6|10809.1|10803.1|324
1589396700000|2020-05-13 19:05:00|10825.1|10819.1|10815.1|10809.1|10825.1|10819.1|10813.1|10807.1|238
1589397000000|2020-05-13 19:10:00|10815.6|10809.6|10810.6|10804.6|10818.1|10812.1|10808.6|10802.6|238
1589397300000|2020-05-13 19:15:00|10810.1|10804.1|10814.1|10808.1|10814.1|10808.1|10808.1|10802.1|87
1589397600000|2020-05-13 19:20:00|10815.6|10809.6|10797.6|10791.6|10817.6|10811.6|10797.6|10791.6|563
1589397900000|2020-05-13 19:25:00|10797.1|10791.1|10806.6|10800.6|10810.1|10804.1|10795.1|10789.1|330
1589398200000|2020-05-13 19:30:00|10805.6|10799.6|10809.1|10803.1|10814.1|10808.1|10801.1|10795.1|165
1589398500000|2020-05-13 19:35:00|10808.1|10802.1|10812.1|10806.1|10812.1|10806.1|10807.6|10801.6|174
1589398800000|2020-05-13 19:40:00|10813.1|10807.1|10810.6|10804.6|10816.1|10810.1|10809.1|10803.1|136
1589399100000|2020-05-13 19:45:00|10810.1|10804.1|10823.6|10817.6|10826.1|10820.1|10806.6|10800.6|330
1589399400000|2020-05-13 19:50:00|10823.1|10817.1|10833.6|10827.6|10839.1|10833.1|10822.6|10816.6|419
1589399700000|2020-05-13 19:55:00|10834.1|10828.1|10829.6|10823.6|10837.1|10831.1|10827.6|10821.6|142
1589400000000|2020-05-13 20:00:00|10830.1|10824.1|10848.6|10842.6|10850.6|10844.6|10827.6|10821.6|439
1589400300000|2020-05-13 20:05:00|10847.6|10841.6|10838.1|10832.1|10851.6|10845.6|10836.1|10830.1|210
1589400600000|2020-05-13 20:10:00|10837.6|10831.6|10837.1|10831.1|10838.1|10832.1|10835.1|10829.1|93
1589400900000|2020-05-13 20:15:00|10837.6|10831.6|10836.1|10830.1|10840.1|10834.1|10836.1|10830.1|55
1589401200000|2020-05-13 20:20:00|10836.6|10830.6|10834.6|10828.6|10836.6|10830.6|10834.1|10828.1|44
1589401500000|2020-05-13 20:25:00|10835.1|10829.1|10838.1|10832.1|10838.1|10832.1|10834.1|10828.1|76
1589401800000|2020-05-13 20:30:00|10839.1|10833.1|10843.1|10837.1|10844.1|10838.1|10838.6|10832.6|67
1589402100000|2020-05-13 20:35:00|10841.6|10835.6|10839.6|10833.6|10842.1|10836.1|10839.6|10833.6|49
1589402400000|2020-05-13 20:40:00|10840.1|10834.1|10838.1|10832.1|10843.1|10837.1|10838.1|10832.1|59
1589402700000|2020-05-13 20:45:00|10839.1|10833.1|10839.1|10833.1|10843.1|10837.1|10837.1|10831.1|119
1589403000000|2020-05-13 20:50:00|10838.6|10832.6|10839.1|10833.1|10840.6|10834.6|10838.1|10832.1|51
1589403300000|2020-05-13 20:55:00|10838.6|10832.6|10837.8|10831.8|10840.1|10834.1|10837.3|10831.3|142
1589403600000|2020-05-13 21:00:00|10843.4|10829.4|10842.3|10828.3|10843.5|10829.5|10842.1|10828.1|0
1589403900000|2020-05-13 21:05:00|10842.1|10828.1|10842.2|10828.2|10842.4|10828.4|10841.3|10827.3|0
1589404200000|2020-05-13 21:10:00|10842.5|10828.5|10841.6|10827.6|10843.3|10829.3|10841.6|10827.6|0
1589404500000|2020-05-13 21:15:00|10841.3|10827.3|10840.2|10826.2|10841.3|10827.3|10840|10826|0
1589404800000|2020-05-13 21:20:00|10840|10826|10840.7|10826.7|10841.5|10827.5|10839.5|10825.5|0
1589405100000|2020-05-13 21:25:00|10840.4|10826.4|10841.7|10827.7|10842.3|10828.3|10840.1|10826.1|0
1589405400000|2020-05-13 21:30:00|10841.6|10827.6|10841.7|10827.7|10841.7|10827.7|10840.1|10826.1|0
1589405700000|2020-05-13 21:35:00|10840.9|10826.9|10843.1|10829.1|10843.1|10829.1|10840.9|10826.9|0
1589406000000|2020-05-13 21:40:00|10843.3|10829.3|10844|10830|10844.3|10830.3|10842.2|10828.2|0
1589406300000|2020-05-13 21:45:00|10844.3|10830.3|10843.7|10829.7|10845|10831|10843.6|10829.6|0
1589406600000|2020-05-13 21:50:00|10843.8|10829.8|10844.4|10830.4|10845|10831|10842.7|10828.7|0
1589406900000|2020-05-13 21:55:00|10843.8|10829.8|10845.6|10831.6|10845.6|10831.6|10842.1|10828.1|0
1589407200000|2020-05-13 22:00:00|10851.6|10837.6|10854.9|10840.9|10858.3|10844.3|10849.9|10835.9|0
1589407500000|2020-05-13 22:05:00|10854.6|10840.6|10846.5|10832.5|10857.6|10843.6|10845.8|10831.8|0
1589407800000|2020-05-13 22:10:00|10845.8|10831.8|10849.9|10835.9|10853.9|10839.9|10845.8|10831.8|0
1589408100000|2020-05-13 22:15:00|10850.2|10836.2|10850.6|10836.6|10852.6|10838.6|10847.9|10833.9|0
1589408400000|2020-05-13 22:20:00|10848.9|10834.9|10846.5|10832.5|10849.9|10835.9|10841.8|10827.8|0
1589408700000|2020-05-13 22:25:00|10846.2|10832.2|10839.8|10825.8|10846.2|10832.2|10837.1|10823.1|0
1589409000000|2020-05-13 22:30:00|10840.8|10826.8|10845.2|10831.2|10846.5|10832.5|10837.1|10823.1|0
1589409300000|2020-05-13 22:35:00|10845.5|10831.5|10846.5|10832.5|10846.5|10832.5|10843.2|10829.2|0
1589409600000|2020-05-13 22:40:00|10845.8|10831.8|10838.4|10824.4|10846.8|10832.8|10835.8|10821.8|0
1589409900000|2020-05-13 22:45:00|10838.8|10824.8|10838.4|10824.4|10842.5|10828.5|10837.1|10823.1|0
1589410200000|2020-05-13 22:50:00|10837.8|10823.8|10843.2|10829.2|10843.2|10829.2|10837.1|10823.1|0
1589410500000|2020-05-13 22:55:00|10843.8|10829.8|10851.2|10837.2|10852.6|10838.6|10843.2|10829.2|0
1589410800000|2020-05-13 23:00:00|10851.9|10837.9|10846.5|10832.5|10851.9|10837.9|10845.2|10831.2|0
1589411100000|2020-05-13 23:05:00|10846.2|10832.2|10855.1|10841.1|10856.4|10842.4|10844.3|10830.3|0
1589411400000|2020-05-13 23:10:00|10854.7|10840.7|10854.4|10840.4|10857.8|10843.8|10853.7|10839.7|0
1589411700000|2020-05-13 23:15:00|10853.4|10839.4|10857.1|10843.1|10857.8|10843.8|10851.7|10837.7|0
1589412000000|2020-05-13 23:20:00|10857.4|10843.4|10851.7|10837.7|10857.8|10843.8|10851|10837|0
1589412300000|2020-05-13 23:25:00|10852.4|10838.4|10853.4|10839.4|10855.1|10841.1|10849|10835|0
1589412600000|2020-05-13 23:30:00|10854.1|10840.1|10856.8|10842.8|10856.8|10842.8|10852.7|10838.7|0
1589412900000|2020-05-13 23:35:00|10857.1|10843.1|10858.1|10844.1|10860.1|10846.1|10857.1|10843.1|0
1589413200000|2020-05-13 23:40:00|10858.8|10844.8|10846|10832|10859.5|10845.5|10845.3|10831.3|0
1589413500000|2020-05-13 23:45:00|10846.7|10832.7|10842|10828|10849.4|10835.4|10841.3|10827.3|0
1589413800000|2020-05-13 23:50:00|10841.6|10827.6|10844|10830|10844|10830|10841.3|10827.3|0
1589414100000|2020-05-13 23:55:00|10844.3|10830.3|10838.3|10824.3|10848.7|10834.7|10834.6|10820.6|0
1589414400000|2020-05-14 00:00:00|10837.9|10823.9|10825.1|10811.1|10837.9|10823.9|10817.1|10803.1|0
1589414700000|2020-05-14 00:05:00|10827.1|10813.1|10829.5|10815.5|10834.9|10820.9|10821.1|10807.1|0
1589415000000|2020-05-14 00:10:00|10829.1|10815.1|10827.5|10813.5|10832.9|10818.9|10824.8|10810.8|0
1589415300000|2020-05-14 00:15:00|10826.8|10812.8|10839.5|10825.5|10844.7|10830.7|10825.5|10811.5|0
1589415600000|2020-05-14 00:20:00|10839.6|10825.6|10837.9|10823.9|10840.5|10826.5|10835.2|10821.2|0
1589415900000|2020-05-14 00:25:00|10835.9|10821.9|10822.2|10808.2|10835.9|10821.9|10822.2|10808.2|0
1589416200000|2020-05-14 00:30:00|10821.8|10807.8|10814.2|10800.2|10822.5|10808.5|10811.3|10797.3|0
1589416500000|2020-05-14 00:35:00|10814.6|10800.6|10814.9|10800.9|10818.9|10804.9|10807.6|10793.6|0
1589416800000|2020-05-14 00:40:00|10815.2|10801.2|10822.8|10808.8|10823.7|10809.7|10814.9|10800.9|0
1589417100000|2020-05-14 00:45:00|10827.8|10823.8|10843.3|10839.3|10849.3|10845.3|10825.3|10821.3|3634
1589417400000|2020-05-14 00:50:00|10844.3|10840.3|10840.8|10836.8|10847.3|10843.3|10837.3|10833.3|1667
1589417700000|2020-05-14 00:55:00|10840.3|10836.3|10856.3|10852.3|10859.3|10855.3|10838.3|10834.3|2515
1589418000000|2020-05-14 01:00:00|10855.8|10851.8|10852.3|10848.3|10862.3|10858.3|10823.3|10819.3|6060
1589418300000|2020-05-14 01:05:00|10851.3|10847.3|10869.3|10865.3|10869.3|10865.3|10843.3|10839.3|2817
1589418600000|2020-05-14 01:10:00|10868.3|10864.3|10866.3|10862.3|10873.8|10869.8|10855.3|10851.3|3123
1589418900000|2020-05-14 01:15:00|10865.8|10861.8|10866.3|10862.3|10877.8|10873.8|10861.3|10857.3|2597
1589419200000|2020-05-14 01:20:00|10865.8|10861.8|10852.8|10848.8|10869.3|10865.3|10848.3|10844.3|2808
1589419500000|2020-05-14 01:25:00|10852.3|10848.3|10831.3|10827.3|10852.3|10848.3|10822.8|10818.8|4917
1589419800000|2020-05-14 01:30:00|10832.3|10828.3|10815.3|10811.3|10841.3|10837.3|10803.3|10799.3|5641
1589420100000|2020-05-14 01:35:00|10814.8|10810.8|10780.8|10776.8|10814.8|10810.8|10773.8|10769.8|6905
1589420400000|2020-05-14 01:40:00|10780.3|10776.3|10797.3|10793.3|10804.3|10800.3|10776.3|10772.3|4032
1589420700000|2020-05-14 01:45:00|10797.8|10793.8|10810.3|10806.3|10811.3|10807.3|10787.3|10783.3|2685
1589421000000|2020-05-14 01:50:00|10809.3|10805.3|10817.3|10813.3|10821.3|10817.3|10806.3|10802.3|2652
1589421300000|2020-05-14 01:55:00|10815.3|10811.3|10811.3|10807.3|10819.3|10815.3|10807.3|10803.3|1701
1589421600000|2020-05-14 02:00:00|10810.3|10806.3|10812.3|10808.3|10824.3|10820.3|10804.3|10800.3|2203
1589421900000|2020-05-14 02:05:00|10812.8|10808.8|10790.3|10786.3|10818.8|10814.8|10786.8|10782.8|2619
1589422200000|2020-05-14 02:10:00|10791.3|10787.3|10800.3|10796.3|10806.3|10802.3|10786.8|10782.8|2039
1589422500000|2020-05-14 02:15:00|10801.8|10797.8|10805.3|10801.3|10811.3|10807.3|10795.3|10791.3|1616
1589422800000|2020-05-14 02:20:00|10805.8|10801.8|10817.3|10813.3|10821.3|10817.3|10801.3|10797.3|1487
1589423100000|2020-05-14 02:25:00|10817.8|10813.8|10816.3|10812.3|10823.3|10819.3|10814.3|10810.3|975
1589423400000|2020-05-14 02:30:00|10815.3|10811.3|10828.3|10824.3|10828.8|10824.8|10805.3|10801.3|1880
1589423700000|2020-05-14 02:35:00|10828.8|10824.8|10837.3|10833.3|10838.3|10834.3|10826.3|10822.3|2501
1589424000000|2020-05-14 02:40:00|10837.8|10833.8|10847.3|10843.3|10850.3|10846.3|10835.3|10831.3|2624
1589424300000|2020-05-14 02:45:00|10846.8|10842.8|10843.3|10839.3|10849.3|10845.3|10840.3|10836.3|1339
1589424600000|2020-05-14 02:50:00|10843.8|10839.8|10850.3|10846.3|10850.3|10846.3|10836.3|10832.3|1771
1589424900000|2020-05-14 02:55:00|10849.3|10845.3|10863.3|10859.3|10863.3|10859.3|10844.8|10840.8|2342
1589425200000|2020-05-14 03:00:00|10862.3|10858.3|10852.3|10848.3|10864.3|10860.3|10852.3|10848.3|1337
1589425500000|2020-05-14 03:05:00|10853.3|10849.3|10850.3|10846.3|10854.8|10850.8|10844.3|10840.3|1049
1589425800000|2020-05-14 03:10:00|10851.3|10847.3|10856.8|10852.8|10858.3|10854.3|10851.3|10847.3|709
1589426100000|2020-05-14 03:15:00|10857.3|10853.3|10851.8|10847.8|10859.3|10855.3|10850.3|10846.3|759
1589426400000|2020-05-14 03:20:00|10852.3|10848.3|10844.8|10840.8|10852.3|10848.3|10842.3|10838.3|828
1589426700000|2020-05-14 03:25:00|10845.3|10841.3|10849.3|10845.3|10851.3|10847.3|10834.3|10830.3|1687
1589427000000|2020-05-14 03:30:00|10849.8|10845.8|10836.3|10832.3|10849.8|10845.8|10834.3|10830.3|1299
1589427300000|2020-05-14 03:35:00|10835.8|10831.8|10831.3|10827.3|10836.3|10832.3|10828.3|10824.3|1350
1589427600000|2020-05-14 03:40:00|10831.8|10827.8|10828.3|10824.3|10831.8|10827.8|10822.8|10818.8|935
1589427900000|2020-05-14 03:45:00|10827.3|10823.3|10813.3|10809.3|10829.3|10825.3|10811.8|10807.8|1476
1589428200000|2020-05-14 03:50:00|10812.3|10808.3|10825.3|10821.3|10827.3|10823.3|10812.3|10808.3|1276
1589428500000|2020-05-14 03:55:00|10824.3|10820.3|10820.3|10816.3|10825.3|10821.3|10817.3|10813.3|620
1589428800000|2020-05-14 04:00:00|10821.3|10817.3|10831.3|10827.3|10832.3|10828.3|10820.3|10816.3|992
1589429100000|2020-05-14 04:05:00|10830.8|10826.8|10837.3|10833.3|10839.3|10835.3|10829.3|10825.3|1089
1589429400000|2020-05-14 04:10:00|10838.3|10834.3|10836.8|10832.8|10838.3|10834.3|10833.3|10829.3|480
1589429700000|2020-05-14 04:15:00|10837.3|10833.3|10833.3|10829.3|10840.3|10836.3|10831.3|10827.3|697
1589430000000|2020-05-14 04:20:00|10834.3|10830.3|10827.3|10823.3|10836.8|10832.8|10825.3|10821.3|649
1589430300000|2020-05-14 04:25:00|10826.8|10822.8|10819.3|10815.3|10827.3|10823.3|10819.3|10815.3|858
1589430600000|2020-05-14 04:30:00|10818.3|10814.3|10813.3|10809.3|10820.3|10816.3|10806.3|10802.3|2030
1589430900000|2020-05-14 04:35:00|10812.3|10808.3|10809.3|10805.3|10814.3|10810.3|10807.3|10803.3|781
1589431200000|2020-05-14 04:40:00|10810.3|10806.3|10799.8|10795.8|10811.3|10807.3|10794.3|10790.3|1754
1589431500000|2020-05-14 04:45:00|10800.3|10796.3|10798.3|10794.3|10802.8|10798.8|10788.8|10784.8|1992
1589431800000|2020-05-14 04:50:00|10798.8|10794.8|10804.8|10800.8|10807.3|10803.3|10798.8|10794.8|1038
1589432100000|2020-05-14 04:55:00|10805.3|10801.3|10792.3|10788.3|10808.3|10804.3|10787.3|10783.3|1274
1589432400000|2020-05-14 05:00:00|10793.3|10789.3|10763.3|10759.3|10794.3|10790.3|10762.8|10758.8|4261
1589432700000|2020-05-14 05:05:00|10762.3|10758.3|10755.3|10751.3|10772.3|10768.3|10753.3|10749.3|3320
1589433000000|2020-05-14 05:10:00|10756.3|10752.3|10768.3|10764.3|10770.3|10766.3|10756.3|10752.3|1947
1589433300000|2020-05-14 05:15:00|10767.3|10763.3|10758.3|10754.3|10770.3|10766.3|10756.3|10752.3|1465
1589433600000|2020-05-14 05:20:00|10758.8|10754.8|10765.3|10761.3|10768.3|10764.3|10756.3|10752.3|1352
1589433900000|2020-05-14 05:25:00|10764.3|10760.3|10757.3|10753.3|10765.3|10761.3|10750.8|10746.8|1743
1589434200000|2020-05-14 05:30:00|10756.8|10752.8|10743.3|10739.3|10760.3|10756.3|10742.3|10738.3|2275
1589434500000|2020-05-14 05:35:00|10745.3|10741.3|10747.8|10743.8|10748.3|10744.3|10740.3|10736.3|2117
1589434800000|2020-05-14 05:40:00|10747.3|10743.3|10752.3|10748.3|10754.3|10750.3|10743.8|10739.8|3717
1589435100000|2020-05-14 05:45:00|10755.6|10741.6|10748.8|10734.8|10761.2|10747.2|10748.8|10734.8|12
1589435400000|2020-05-14 05:50:00|10748.7|10734.7|10742.9|10728.9|10750.1|10736.1|10740.8|10726.8|0
1589435700000|2020-05-14 05:55:00|10742.7|10728.7|10738.8|10724.8|10750.2|10736.2|10736.5|10722.5|0
1589436000000|2020-05-14 06:00:00|10738.5|10724.5|10728.1|10714.1|10749.8|10735.8|10727.4|10713.4|0
1589436300000|2020-05-14 06:05:00|10727.8|10713.8|10724|10710|10727.8|10713.8|10713.9|10699.9|0
1589436600000|2020-05-14 06:10:00|10725|10711|10718.1|10704.1|10733.5|10719.5|10716.1|10702.1|0
1589436900000|2020-05-14 06:15:00|10718.5|10704.5|10737.2|10723.2|10743|10729|10717.8|10703.8|0
1589437200000|2020-05-14 06:20:00|10737.1|10723.1|10743|10729|10743|10729|10737|10723|0
1589437500000|2020-05-14 06:25:00|10742.9|10728.9|10744.1|10730.1|10747.4|10733.4|10741|10727|0
1589437800000|2020-05-14 06:30:00|10744|10730|10746.1|10732.1|10750|10736|10742.1|10728.1|0
1589438100000|2020-05-14 06:35:00|10745.9|10731.9|10742.4|10728.4|10746|10732|10734.9|10720.9|0
1589438400000|2020-05-14 06:40:00|10742.6|10728.6|10741.1|10727.1|10750.4|10736.4|10739.3|10725.3|0
1589438700000|2020-05-14 06:45:00|10741.2|10727.2|10736.3|10722.3|10741.2|10727.2|10730.3|10716.3|0
1589439000000|2020-05-14 06:50:00|10736.2|10722.2|10728.6|10714.6|10736.2|10722.2|10727.9|10713.9|0
1589439300000|2020-05-14 06:55:00|10728.5|10714.5|10742.5|10728.5|10742.5|10728.5|10728.5|10714.5|0
1589439600000|2020-05-14 07:00:00|10742|10728|10753.3|10747.3|10753.3|10747.3|10735.8|10728|954
1589439900000|2020-05-14 07:05:00|10752.8|10746.8|10750.8|10744.8|10756.3|10750.3|10749.3|10743.3|394
1589440200000|2020-05-14 07:10:00|10751.3|10745.3|10767.8|10761.8|10771.8|10765.8|10749.3|10743.3|742
1589440500000|2020-05-14 07:15:00|10768.3|10762.3|10769.3|10763.3|10774.3|10768.3|10766.3|10760.3|554
1589440800000|2020-05-14 07:20:00|10769.8|10763.8|10769.3|10763.3|10772.3|10766.3|10767.3|10761.3|416
1589441100000|2020-05-14 07:25:00|10768.3|10762.3|10764.3|10758.3|10768.3|10762.3|10762.3|10756.3|337
1589441400000|2020-05-14 07:30:00|10765.3|10759.3|10766.3|10760.3|10772.3|10766.3|10764.3|10758.3|374
1589441700000|2020-05-14 07:35:00|10765.3|10759.3|10776.3|10770.3|10777.3|10771.3|10765.3|10759.3|390
1589442000000|2020-05-14 07:40:00|10777.3|10771.3|10767.3|10761.3|10777.3|10771.3|10767.3|10761.3|217
1589442300000|2020-05-14 07:45:00|10766.3|10760.3|10761.3|10755.3|10769.3|10763.3|10761.3|10755.3|295
1589442600000|2020-05-14 07:50:00|10760.3|10754.3|10754.8|10748.8|10760.8|10754.8|10753.8|10747.8|407
1589442900000|2020-05-14 07:55:00|10755.3|10749.3|10756.3|10750.3|10759.3|10753.3|10751.8|10745.8|326
1589443200000|2020-05-14 08:00:00|10755.3|10749.3|10752.8|10746.8|10755.3|10749.3|10743.3|10737.3|519
1589443500000|2020-05-14 08:05:00|10752.3|10746.3|10749.3|10743.3|10752.3|10746.3|10742.3|10736.3|371
1589443800000|2020-05-14 08:10:00|10748.8|10742.8|10756.3|10750.3|10758.3|10752.3|10747.8|10741.8|234
1589444100000|2020-05-14 08:15:00|10755.8|10749.8|10749.3|10743.3|10757.3|10751.3|10749.3|10743.3|190
1589444400000|2020-05-14 08:20:00|10748.3|10742.3|10761.3|10755.3|10761.3|10755.3|10748.3|10742.3|255
1589444700000|2020-05-14 08:25:00|10760.8|10754.8|10758.8|10752.8|10764.3|10758.3|10756.3|10750.3|315
1589445000000|2020-05-14 08:30:00|10759.3|10753.3|10756.3|10750.3|10761.8|10755.8|10754.3|10748.3|214
1589445300000|2020-05-14 08:35:00|10757.3|10751.3|10761.3|10755.3|10762.3|10756.3|10756.3|10750.3|286
1589445600000|2020-05-14 08:40:00|10760.3|10754.3|10751.3|10745.3|10762.3|10756.3|10748.3|10742.3|327
1589445900000|2020-05-14 08:45:00|10750.3|10744.3|10751.3|10745.3|10752.3|10746.3|10746.8|10740.8|194
1589446200000|2020-05-14 08:50:00|10752.3|10746.3|10757.3|10751.3|10758.8|10752.8|10751.3|10745.3|177
1589446500000|2020-05-14 08:55:00|10757.8|10751.8|10754.8|10748.8|10759.8|10753.8|10751.3|10745.3|125
1589446800000|2020-05-14 09:00:00|10754.3|10748.3|10754.3|10748.3|10755.3|10749.3|10750.3|10744.3|90
1589447100000|2020-05-14 09:05:00|10754.8|10748.8|10760.3|10754.3|10764.3|10758.3|10754.3|10748.3|313
1589447400000|2020-05-14 09:10:00|10761.3|10755.3|10762.3|10756.3|10762.3|10756.3|10756.8|10750.8|127
1589447700000|2020-05-14 09:15:00|10761.8|10755.8|10761.3|10755.3|10764.3|10758.3|10759.8|10753.8|134
1589448000000|2020-05-14 09:20:00|10760.3|10754.3|10759.3|10753.3|10762.3|10756.3|10755.8|10749.8|139
1589448300000|2020-05-14 09:25:00|10758.8|10752.8|10762.3|10756.3|10762.3|10756.3|10757.3|10751.3|71
1589448600000|2020-05-14 09:30:00|10761.8|10755.8|10766.8|10760.8|10767.3|10761.3|10760.8|10754.8|266
1589448900000|2020-05-14 09:35:00|10766.3|10760.3|10767.3|10761.3|10768.3|10762.3|10764.3|10758.3|118
1589449200000|2020-05-14 09:40:00|10766.8|10760.8|10761.8|10755.8|10767.3|10761.3|10759.3|10753.3|188
1589449500000|2020-05-14 09:45:00|10762.3|10756.3|10762.3|10756.3|10763.3|10757.3|10760.3|10754.3|103
1589449800000|2020-05-14 09:50:00|10763.3|10757.3|10765.3|10759.3|10769.3|10763.3|10763.3|10757.3|254
1589450100000|2020-05-14 09:55:00|10764.3|10758.3|10770.3|10764.3|10770.3|10764.3|10762.3|10756.3|180
1589450400000|2020-05-14 10:00:00|10770.8|10764.8|10766.8|10760.8|10771.3|10765.3|10760.3|10754.3|287
1589450700000|2020-05-14 10:05:00|10767.3|10761.3|10757.8|10751.8|10769.8|10763.8|10757.3|10751.3|345
1589451000000|2020-05-14 10:10:00|10757.3|10751.3|10751.8|10745.8|10757.8|10751.8|10748.3|10742.3|526
1589451300000|2020-05-14 10:15:00|10752.3|10746.3|10755.3|10749.3|10756.3|10750.3|10751.3|10745.3|134
1589451600000|2020-05-14 10:20:00|10756.3|10750.3|10754.3|10748.3|10757.3|10751.3|10753.3|10747.3|120
1589451900000|2020-05-14 10:25:00|10754.8|10748.8|10756.8|10750.8|10757.3|10751.3|10753.3|10747.3|71
1589452200000|2020-05-14 10:30:00|10757.3|10751.3|10756.3|10750.3|10760.3|10754.3|10754.3|10748.3|126
1589452500000|2020-05-14 10:35:00|10755.3|10749.3|10759.8|10753.8|10760.3|10754.3|10754.3|10748.3|68
1589452800000|2020-05-14 10:40:00|10759.3|10753.3|10755.8|10749.8|10762.3|10756.3|10755.3|10749.3|152
1589453100000|2020-05-14 10:45:00|10756.3|10750.3|10754.3|10748.3|10757.3|10751.3|10753.3|10747.3|54
1589453400000|2020-05-14 10:50:00|10753.8|10747.8|10751.3|10745.3|10754.3|10748.3|10750.3|10744.3|176
1589453700000|2020-05-14 10:55:00|10752.3|10746.3|10756.3|10750.3|10756.3|10750.3|10750.8|10744.8|106
1589454000000|2020-05-14 11:00:00|10758.3|10752.3|10756.3|10750.3|10758.3|10752.3|10755.3|10749.3|85
1589454300000|2020-05-14 11:05:00|10755.3|10749.3|10753.3|10747.3|10756.3|10750.3|10753.3|10747.3|35
1589454600000|2020-05-14 11:10:00|10753.8|10747.8|10746.3|10740.3|10755.3|10749.3|10745.3|10739.3|272
1589454900000|2020-05-14 11:15:00|10745.8|10739.8|10729.3|10723.3|10746.3|10740.3|10728.8|10722.8|801
1589455200000|2020-05-14 11:20:00|10728.3|10722.3|10723.3|10717.3|10728.3|10722.3|10714.8|10708.8|818
1589455500000|2020-05-14 11:25:00|10722.8|10716.8|10712.3|10706.3|10723.3|10717.3|10712.3|10706.3|427
1589455800000|2020-05-14 11:30:00|10711.3|10705.3|10705.3|10699.3|10711.3|10705.3|10699.8|10693.8|1017
1589456100000|2020-05-14 11:35:00|10704.3|10698.3|10711.3|10705.3|10714.8|10708.8|10702.3|10696.3|612
1589456400000|2020-05-14 11:40:00|10710.8|10704.8|10696.3|10690.3|10710.8|10704.8|10695.3|10689.3|663
1589456700000|2020-05-14 11:45:00|10695.8|10689.8|10701.3|10695.3|10707.3|10701.3|10695.8|10689.8|454
1589457000000|2020-05-14 11:50:00|10702.3|10696.3|10701.3|10695.3|10702.3|10696.3|10693.8|10687.8|391
1589457300000|2020-05-14 11:55:00|10702.3|10696.3|10682.3|10676.3|10703.8|10697.8|10675.3|10669.3|1330
1589457600000|2020-05-14 12:00:00|10681.3|10675.3|10685.3|10679.3|10689.3|10683.3|10676.3|10670.3|707
1589457900000|2020-05-14 12:05:00|10684.8|10678.8|10673.3|10667.3|10685.3|10679.3|10669.3|10663.3|887
1589458200000|2020-05-14 12:10:00|10673.8|10667.8|10678.8|10672.8|10682.3|10676.3|10672.3|10666.3|424
1589458500000|2020-05-14 12:15:00|10677.8|10671.8|10678.8|10672.8|10684.3|10678.3|10676.3|10670.3|375
1589458800000|2020-05-14 12:20:00|10679.3|10673.3|10676.8|10670.8|10679.3|10673.3|10671.8|10665.8|396
1589459100000|2020-05-14 12:25:00|10676.3|10670.3|10683.8|10677.8|10685.3|10679.3|10675.3|10669.3|431
1589459400000|2020-05-14 12:30:00|10683.3|10677.3|10676.8|10670.8|10699.3|10693.3|10673.8|10667.8|1251
1589459700000|2020-05-14 12:35:00|10677.3|10671.3|10676.8|10670.8|10679.3|10673.3|10671.8|10665.8|471
1589460000000|2020-05-14 12:40:00|10677.3|10671.3|10670.3|10664.3|10680.8|10674.8|10670.3|10664.3|494
1589460300000|2020-05-14 12:45:00|10669.3|10663.3|10670.3|10664.3|10672.3|10666.3|10663.3|10657.3|686
1589460600000|2020-05-14 12:50:00|10671.3|10665.3|10676.3|10670.3|10678.3|10672.3|10669.3|10663.3|429
1589460900000|2020-05-14 12:55:00|10676.8|10670.8|10682.3|10676.3|10685.3|10679.3|10675.8|10669.8|508
1589461200000|2020-05-14 13:00:00|10681.8|10675.8|10681.3|10675.3|10683.3|10677.3|10673.3|10667.3|421
1589461500000|2020-05-14 13:05:00|10681.8|10675.8|10686.3|10680.3|10686.3|10680.3|10678.3|10672.3|475
1589461800000|2020-05-14 13:10:00|10685.3|10679.3|10687.3|10681.3|10689.3|10683.3|10683.3|10677.3|260
1589462100000|2020-05-14 13:15:00|10687.8|10681.8|10680.8|10674.8|10689.3|10683.3|10680.3|10674.3|399
1589462400000|2020-05-14 13:20:00|10680.3|10674.3|10684.3|10678.3|10687.3|10681.3|10680.3|10674.3|321
1589462700000|2020-05-14 13:25:00|10683.3|10677.3|10681.3|10675.3|10686.3|10680.3|10680.3|10674.3|259
1589463000000|2020-05-14 13:30:00|10682.8|10676.8|10682.8|10676.8|10697.3|10691.3|10678.3|10672.3|1315
1589463300000|2020-05-14 13:35:00|10685.3|10679.3|10678.3|10672.3|10697.3|10691.3|10676.3|10670.3|916
1589463600000|2020-05-14 13:40:00|10677.3|10671.3|10674.8|10668.8|10679.3|10673.3|10671.3|10665.3|820
1589463900000|2020-05-14 13:45:00|10674.3|10668.3|10661.3|10655.3|10680.3|10674.3|10658.3|10652.3|991
1589464200000|2020-05-14 13:50:00|10661.8|10655.8|10653.3|10647.3|10665.3|10659.3|10651.3|10645.3|1466
1589464500000|2020-05-14 13:55:00|10653.8|10647.8|10651.8|10645.8|10659.3|10653.3|10649.8|10643.8|986
1589464800000|2020-05-14 14:00:00|10652.3|10646.3|10651.3|10645.3|10657.3|10651.3|10647.8|10641.8|618
1589465100000|2020-05-14 14:05:00|10652.3|10646.3|10666.3|10660.3|10666.3|10660.3|10652.3|10646.3|798
1589465400000|2020-05-14 14:10:00|10666.8|10660.8|10664.3|10658.3|10670.3|10664.3|10663.8|10657.8|752
1589465700000|2020-05-14 14:15:00|10664.8|10658.8|10667.8|10661.8|10668.3|10662.3|10659.3|10653.3|489
1589466000000|2020-05-14 14:20:00|10668.3|10662.3|10670.3|10664.3|10673.3|10667.3|10665.3|10659.3|687
1589466300000|2020-05-14 14:25:00|10669.8|10663.8|10663.8|10657.8|10678.3|10672.3|10663.3|10657.3|747
1589466600000|2020-05-14 14:30:00|10664.3|10658.3|10669.8|10663.8|10671.3|10665.3|10664.3|10658.3|304
1589466900000|2020-05-14 14:35:00|10669.3|10663.3|10687.3|10681.3|10690.3|10684.3|10669.3|10663.3|1010
1589467200000|2020-05-14 14:40:00|10688.3|10682.3|10683.8|10677.8|10688.8|10682.8|10679.3|10673.3|651
1589467500000|2020-05-14 14:45:00|10683.3|10677.3|10705.8|10699.8|10708.3|10702.3|10682.3|10676.3|1062
1589467800000|2020-05-14 14:50:00|10705.3|10699.3|10730.8|10724.8|10734.3|10728.3|10703.3|10697.3|1958
1589468100000|2020-05-14 14:55:00|10730.3|10724.3|10716.3|10710.3|10730.8|10724.8|10711.3|10705.3|1121
1589468400000|2020-05-14 15:00:00|10716.8|10710.8|10730.8|10724.8|10737.8|10731.8|10716.8|10710.8|1243
1589468700000|2020-05-14 15:05:00|10730.3|10724.3|10738.3|10732.3|10744.3|10738.3|10730.3|10724.3|1213
1589469000000|2020-05-14 15:10:00|10737.3|10731.3|10735.3|10729.3|10741.3|10735.3|10733.3|10727.3|725
1589469300000|2020-05-14 15:15:00|10735.8|10729.8|10745.8|10739.8|10752.3|10746.3|10735.8|10729.8|1097
1589469600000|2020-05-14 15:20:00|10746.3|10740.3|10728.3|10722.3|10746.3|10740.3|10726.3|10720.3|1027
1589469900000|2020-05-14 15:25:00|10729.3|10723.3|10727.8|10721.8|10731.3|10725.3|10722.3|10716.3|865
1589470200000|2020-05-14 15:30:00|10727.3|10721.3|10730.3|10724.3|10740.3|10734.3|10724.8|10718.8|744
1589470500000|2020-05-14 15:35:00|10731.3|10725.3|10720.3|10714.3|10740.3|10734.3|10720.3|10714.3|688
1589470800000|2020-05-14 15:40:00|10719.8|10713.8|10721.8|10715.8|10722.3|10716.3|10712.3|10706.3|1049
1589471100000|2020-05-14 15:45:00|10721.3|10715.3|10718.8|10712.8|10723.8|10717.8|10717.3|10711.3|378
1589471400000|2020-05-14 15:50:00|10718.3|10712.3|10735.3|10729.3|10736.3|10730.3|10715.3|10709.3|554
1589471700000|2020-05-14 15:55:00|10735.8|10729.8|10726.3|10720.3|10737.3|10731.3|10723.3|10717.3|461
1589472000000|2020-05-14 16:00:00|10726.8|10720.8|10721.8|10715.8|10734.3|10728.3|10716.8|10710.8|516
1589472300000|2020-05-14 16:05:00|10722.3|10716.3|10720.3|10714.3|10726.3|10720.3|10718.3|10712.3|226
1589472600000|2020-05-14 16:10:00|10719.8|10713.8|10728.3|10722.3|10730.8|10724.8|10719.3|10713.3|259
1589472900000|2020-05-14 16:15:00|10727.8|10721.8|10729.3|10723.3|10735.3|10729.3|10727.3|10721.3|308
1589473200000|2020-05-14 16:20:00|10730.3|10724.3|10743.8|10737.8|10746.3|10740.3|10729.3|10723.3|566
1589473500000|2020-05-14 16:25:00|10744.3|10738.3|10735.8|10729.8|10744.3|10738.3|10735.8|10729.8|314
1589473800000|2020-05-14 16:30:00|10736.3|10730.3|10742.3|10736.3|10744.3|10738.3|10736.3|10730.3|290
1589474100000|2020-05-14 16:35:00|10741.8|10735.8|10741.3|10735.3|10746.3|10740.3|10740.3|10734.3|346
1589474400000|2020-05-14 16:40:00|10741.8|10735.8|10736.8|10730.8|10741.8|10735.8|10735.8|10729.8|286
1589474700000|2020-05-14 16:45:00|10736.3|10730.3|10733.8|10727.8|10737.8|10731.8|10731.3|10725.3|257
1589475000000|2020-05-14 16:50:00|10734.3|10728.3|10780.8|10774.8|10781.8|10775.8|10732.3|10726.3|1651
1589475300000|2020-05-14 16:55:00|10779.8|10773.8|10777.3|10771.3|10784.3|10778.3|10774.3|10768.3|757
1589475600000|2020-05-14 17:00:00|10777.8|10771.8|10774.3|10768.3|10781.8|10775.8|10774.3|10768.3|429
1589475900000|2020-05-14 17:05:00|10773.3|10767.3|10773.3|10767.3|10775.3|10769.3|10769.3|10763.3|369
1589476200000|2020-05-14 17:10:00|10773.8|10767.8|10773.8|10767.8|10780.3|10774.3|10773.3|10767.3|315
1589476500000|2020-05-14 17:15:00|10774.3|10768.3|10777.3|10771.3|10778.3|10772.3|10773.3|10767.3|134
1589476800000|2020-05-14 17:20:00|10777.8|10771.8|10776.3|10770.3|10781.8|10775.8|10775.3|10769.3|191
1589477100000|2020-05-14 17:25:00|10777.3|10771.3|10792.3|10786.3|10792.3|10786.3|10776.3|10770.3|618
1589477400000|2020-05-14 17:30:00|10793.3|10787.3|10787.8|10781.8|10801.3|10795.3|10787.8|10781.8|689
1589477700000|2020-05-14 17:35:00|10787.3|10781.3|10781.8|10775.8|10789.3|10783.3|10780.3|10774.3|302
1589478000000|2020-05-14 17:40:00|10782.8|10776.8|10774.3|10768.3|10784.3|10778.3|10774.3|10768.3|175
1589478300000|2020-05-14 17:45:00|10775.3|10769.3|10781.3|10775.3|10785.3|10779.3|10774.3|10768.3|178
1589478600000|2020-05-14 17:50:00|10781.8|10775.8|10778.3|10772.3|10782.8|10776.8|10775.3|10769.3|73
1589478900000|2020-05-14 17:55:00|10778.8|10772.8|10768.3|10762.3|10782.8|10776.8|10767.3|10761.3|191
1589479200000|2020-05-14 18:00:00|10769.3|10763.3|10769.3|10763.3|10770.8|10764.8|10758.3|10752.3|443
1589479500000|2020-05-14 18:05:00|10768.8|10762.8|10769.3|10763.3|10770.3|10764.3|10760.3|10754.3|265
1589479800000|2020-05-14 18:10:00|10770.3|10764.3|10776.3|10770.3|10778.8|10772.8|10769.8|10763.8|186
1589480100000|2020-05-14 18:15:00|10777.3|10771.3|10773.8|10767.8|10780.3|10774.3|10769.3|10763.3|171
1589480400000|2020-05-14 18:20:00|10773.3|10767.3|10781.8|10775.8|10782.3|10776.3|10772.3|10766.3|126
1589480700000|2020-05-14 18:25:00|10782.3|10776.3|10783.3|10777.3|10785.8|10779.8|10780.3|10774.3|168
1589481000000|2020-05-14 18:30:00|10784.3|10778.3|10773.3|10767.3|10784.8|10778.8|10771.8|10765.8|141
1589481300000|2020-05-14 18:35:00|10773.8|10767.8|10769.3|10763.3|10774.8|10768.8|10767.3|10761.3|155
1589481600000|2020-05-14 18:40:00|10769.8|10763.8|10767.3|10761.3|10773.3|10767.3|10763.3|10757.3|231
1589481900000|2020-05-14 18:45:00|10766.8|10760.8|10769.8|10763.8|10773.3|10767.3|10764.3|10758.3|87
1589482200000|2020-05-14 18:50:00|10769.3|10763.3|10782.8|10776.8|10784.3|10778.3|10768.3|10762.3|154
1589482500000|2020-05-14 18:55:00|10783.3|10777.3|10790.8|10784.8|10792.3|10786.3|10780.3|10774.3|233
1589482800000|2020-05-14 19:00:00|10791.3|10785.3|10806.3|10800.3|10807.3|10801.3|10787.8|10781.8|601
1589483100000|2020-05-14 19:05:00|10807.3|10801.3|10819.3|10813.3|10822.3|10816.3|10804.3|10798.3|966
1589483400000|2020-05-14 19:10:00|10819.8|10813.8|10819.3|10813.3|10822.3|10816.3|10816.3|10810.3|314
1589483700000|2020-05-14 19:15:00|10820.8|10814.8|10821.8|10815.8|10828.3|10822.3|10816.3|10810.3|535
1589484000000|2020-05-14 19:20:00|10822.8|10816.8|10832.3|10826.3|10834.3|10828.3|10820.8|10814.8|562
1589484300000|2020-05-14 19:25:00|10831.3|10825.3|10831.3|10825.3|10834.3|10828.3|10825.8|10819.8|319
1589484600000|2020-05-14 19:30:00|10832.8|10826.8|10829.3|10823.3|10838.8|10832.8|10828.3|10822.3|250
1589484900000|2020-05-14 19:35:00|10827.8|10821.8|10830.8|10824.8|10832.3|10826.3|10824.3|10818.3|207
1589485200000|2020-05-14 19:40:00|10829.8|10823.8|10843.3|10837.3|10843.3|10837.3|10828.3|10822.3|289
1589485500000|2020-05-14 19:45:00|10844.8|10838.8|10852.3|10846.3|10852.3|10846.3|10843.3|10837.3|479
1589485800000|2020-05-14 19:50:00|10853.3|10847.3|10868.8|10862.8|10871.3|10865.3|10849.3|10843.3|778
1589486100000|2020-05-14 19:55:00|10868.3|10862.3|10868.8|10862.8|10869.3|10863.3|10860.8|10854.8|292
1589486400000|2020-05-14 20:00:00|10869.3|10863.3|10874.3|10868.3|10879.3|10873.3|10869.3|10863.3|474
1589486700000|2020-05-14 20:05:00|10873.3|10867.3|10874.3|10868.3|10874.8|10868.8|10869.8|10863.8|178
1589487000000|2020-05-14 20:10:00|10873.8|10867.8|10859.3|10853.3|10873.8|10867.8|10858.3|10852.3|220
1589487300000|2020-05-14 20:15:00|10858.8|10852.8|10860.3|10854.3|10862.3|10856.3|10857.3|10851.3|136
1589487600000|2020-05-14 20:20:00|10861.3|10855.3|10858.3|10852.3|10861.3|10855.3|10858.3|10852.3|86
1589487900000|2020-05-14 20:25:00|10859.3|10853.3|10857.8|10851.8|10862.8|10856.8|10857.8|10851.8|147
1589488200000|2020-05-14 20:30:00|10857.3|10851.3|10857.8|10851.8|10861.3|10855.3|10855.8|10849.8|115
1589488500000|2020-05-14 20:35:00|10858.3|10852.3|10859.3|10853.3|10860.3|10854.3|10857.8|10851.8|51
1589488800000|2020-05-14 20:40:00|10859.8|10853.8|10860.3|10854.3|10860.8|10854.8|10858.3|10852.3|53
1589489100000|2020-05-14 20:45:00|10860.8|10854.8|10864.3|10858.3|10864.3|10858.3|10859.8|10853.8|129
1589489400000|2020-05-14 20:50:00|10863.8|10857.8|10862.3|10856.3|10865.3|10859.3|10862.3|10856.3|138
1589489700000|2020-05-14 20:55:00|10861.3|10855.3|10852.3|10846.3|10862.8|10856.8|10846.3|10840.3|385
1589490000000|2020-05-14 21:00:00|10856.5|10842.5|10856.3|10842.3|10857.7|10843.7|10855.2|10841.2|0
1589490300000|2020-05-14 21:05:00|10856.5|10842.5|10856.1|10842.1|10856.5|10842.5|10855.1|10841.1|0
1589490600000|2020-05-14 21:10:00|10855.9|10841.9|10857.9|10843.9|10857.9|10843.9|10855.5|10841.5|0
1589490900000|2020-05-14 21:15:00|10857.8|10843.8|10857.3|10843.3|10858.1|10844.1|10856.2|10842.2|0
1589491200000|2020-05-14 21:20:00|10857.4|10843.4|10854.4|10840.4|10857.4|10843.4|10854.2|10840.2|0
1589491500000|2020-05-14 21:25:00|10854.5|10840.5|10853.7|10839.7|10855.7|10841.7|10853.1|10839.1|0
1589491800000|2020-05-14 21:30:00|10853.3|10839.3|10853|10839|10853.8|10839.8|10852.7|10838.7|0
1589492100000|2020-05-14 21:35:00|10852.6|10838.6|10852.1|10838.1|10853.1|10839.1|10851.7|10837.7|0
1589492400000|2020-05-14 21:40:00|10852|10838|10853.3|10839.3|10853.3|10839.3|10851.5|10837.5|0
1589492700000|2020-05-14 21:45:00|10853|10839|10853.1|10839.1|10853.3|10839.3|10853|10839|0
1589493000000|2020-05-14 21:50:00|10853.4|10839.4|10855.3|10841.3|10855.6|10841.6|10852.6|10838.6|0
1589493300000|2020-05-14 21:55:00|10856.6|10842.6|10856.1|10842.1|10856.6|10842.6|10854.2|10840.2|0
1589493600000|2020-05-14 22:00:00|10851.5|10837.5|10850.5|10836.5|10855.8|10841.8|10844.8|10830.8|0
1589493900000|2020-05-14 22:05:00|10851.2|10837.2|10847.8|10833.8|10851.2|10837.2|10840.8|10826.8|0
1589494200000|2020-05-14 22:10:00|10848.1|10834.1|10855.8|10841.8|10857.8|10843.8|10846.5|10832.5|0
1589494500000|2020-05-14 22:15:00|10855.5|10841.5|10850.5|10836.5|10857.2|10843.2|10848.5|10834.5|0
1589494800000|2020-05-14 22:20:00|10849.8|10835.8|10852.1|10838.1|10857.8|10843.8|10848.5|10834.5|0
1589495100000|2020-05-14 22:25:00|10852.5|10838.5|10852.5|10838.5|10855.2|10841.2|10849.2|10835.2|0
1589495400000|2020-05-14 22:30:00|10853.2|10839.2|10845.2|10831.2|10853.2|10839.2|10843.2|10829.2|0
1589495700000|2020-05-14 22:35:00|10844.5|10830.5|10840.8|10826.8|10845.2|10831.2|10840.8|10826.8|0
1589496000000|2020-05-14 22:40:00|10840.5|10826.5|10851.7|10837.7|10853|10839|10839.8|10825.8|0
1589496300000|2020-05-14 22:45:00|10852|10838|10851.4|10837.4|10853.7|10839.7|10850.4|10836.4|0
1589496600000|2020-05-14 22:50:00|10851.1|10837.1|10856.4|10842.4|10856.7|10842.7|10851.1|10837.1|0
1589496900000|2020-05-14 22:55:00|10856.1|10842.1|10853.5|10839.5|10856.1|10842.1|10852.9|10838.9|0
1589497200000|2020-05-14 23:00:00|10853.9|10839.9|10854.2|10840.2|10854.6|10840.6|10850.2|10836.2|0
1589497500000|2020-05-14 23:05:00|10853.6|10839.6|10849.6|10835.6|10855.6|10841.6|10849.6|10835.6|0
1589497800000|2020-05-14 23:10:00|10850.2|10836.2|10854.2|10840.2|10854.9|10840.9|10850.2|10836.2|0
1589498100000|2020-05-14 23:15:00|10854.6|10840.6|10858.2|10844.2|10863.6|10849.6|10854.2|10840.2|0
1589498400000|2020-05-14 23:20:00|10858.6|10844.6|10862.9|10848.9|10863.6|10849.6|10858.2|10844.2|0
1589498700000|2020-05-14 23:25:00|10863.6|10849.6|10865.6|10851.6|10866.9|10852.9|10862.2|10848.2|0
1589499000000|2020-05-14 23:30:00|10865.9|10851.9|10872.9|10858.9|10876.2|10862.2|10865.6|10851.6|0
1589499300000|2020-05-14 23:35:00|10873.6|10859.6|10874.9|10860.9|10874.9|10860.9|10870.2|10856.2|0
1589499600000|2020-05-14 23:40:00|10875.6|10861.6|10877.2|10863.2|10877.6|10863.6|10874.9|10860.9|0
1589499900000|2020-05-14 23:45:00|10877.6|10863.6|10870.9|10856.9|10878.2|10864.2|10869.9|10855.9|0
1589500200000|2020-05-14 23:50:00|10870.6|10856.6|10875.2|10861.2|10875.6|10861.6|10869.6|10855.6|0
1589500500000|2020-05-14 23:55:00|10874.9|10860.9|10878.9|10864.9|10881.6|10867.6|10874.9|10860.9|0
1589500800000|2020-05-15 00:00:00|10879.6|10865.6|10886.9|10872.9|10888.9|10874.9|10879.6|10865.6|0
1589501100000|2020-05-15 00:05:00|10886.5|10872.5|10881.6|10867.6|10887.6|10873.6|10880.2|10866.2|0
1589501400000|2020-05-15 00:10:00|10881.2|10867.2|10881.6|10867.6|10884.2|10870.2|10880.9|10866.9|0
1589501700000|2020-05-15 00:15:00|10880.9|10866.9|10863.5|10849.5|10882.3|10868.3|10863.2|10849.2|0
1589502000000|2020-05-15 00:20:00|10863.9|10849.9|10854.2|10840.2|10870.7|10856.7|10854.2|10840.2|0
1589502300000|2020-05-15 00:25:00|10854.4|10840.4|10846.8|10832.8|10855.7|10841.7|10841.2|10827.2|0
1589502600000|2020-05-15 00:30:00|10848.7|10834.7|10854.7|10840.7|10857|10843|10843.8|10829.8|0
1589502900000|2020-05-15 00:35:00|10856.6|10842.6|10852.4|10838.4|10860.9|10846.9|10852.4|10838.4|0
1589503200000|2020-05-15 00:40:00|10851.7|10837.7|10850.2|10836.2|10852.7|10838.7|10845.1|10831.1|0
1589503500000|2020-05-15 00:45:00|10831.3|10827.3|10828.8|10824.8|10842.8|10838.8|10825.8|10821.8|4104
1589503800000|2020-05-15 00:50:00|10829.8|10825.8|10848.8|10844.8|10851.3|10847.3|10828.3|10824.3|1907
1589504100000|2020-05-15 00:55:00|10848.3|10844.3|10851.3|10847.3|10851.3|10847.3|10837.8|10833.8|1889
1589504400000|2020-05-15 01:00:00|10849.3|10845.3|10865.3|10861.3|10866.3|10862.3|10843.3|10839.3|5196
1589504700000|2020-05-15 01:05:00|10864.8|10860.8|10829.3|10825.3|10870.3|10866.3|10828.3|10824.3|5207
1589505000000|2020-05-15 01:10:00|10828.8|10824.8|10839.8|10835.8|10843.3|10839.3|10823.3|10819.3|3845
1589505300000|2020-05-15 01:15:00|10840.3|10836.3|10832.3|10828.3|10846.3|10842.3|10830.3|10826.3|2096
1589505600000|2020-05-15 01:20:00|10831.3|10827.3|10829.8|10825.8|10833.3|10829.3|10814.3|10810.3|3759
1589505900000|2020-05-15 01:25:00|10829.3|10825.3|10843.3|10839.3|10843.3|10839.3|10823.8|10819.8|2405
1589506200000|2020-05-15 01:30:00|10844.3|10840.3|10841.8|10837.8|10854.3|10850.3|10839.3|10835.3|2790
1589506500000|2020-05-15 01:35:00|10840.3|10836.3|10817.3|10813.3|10847.3|10843.3|10815.8|10811.8|2998
1589506800000|2020-05-15 01:40:00|10816.3|10812.3|10786.3|10782.3|10825.3|10821.3|10785.3|10781.3|5421
1589507100000|2020-05-15 01:45:00|10785.3|10781.3|10799.3|10795.3|10805.3|10801.3|10782.3|10778.3|3078
1589507400000|2020-05-15 01:50:00|10798.3|10794.3|10801.3|10797.3|10806.3|10802.3|10779.8|10775.8|2707
1589507700000|2020-05-15 01:55:00|10802.3|10798.3|10795.3|10791.3|10802.3|10798.3|10785.3|10781.3|1745
1589508000000|2020-05-15 02:00:00|10797.8|10793.8|10768.3|10764.3|10801.3|10797.3|10767.3|10763.3|3824
1589508300000|2020-05-15 02:05:00|10767.8|10763.8|10758.3|10754.3|10773.3|10769.3|10753.8|10749.8|3780
1589508600000|2020-05-15 02:10:00|10757.3|10753.3|10723.3|10719.3|10765.3|10761.3|10720.3|10716.3|5173
1589508900000|2020-05-15 02:15:00|10721.3|10717.3|10721.3|10717.3|10727.3|10723.3|10703.3|10699.3|4548
1589509200000|2020-05-15 02:20:00|10720.8|10716.8|10735.8|10731.8|10738.3|10734.3|10711.3|10707.3|2804
1589509500000|2020-05-15 02:25:00|10734.3|10730.3|10742.3|10738.3|10744.3|10740.3|10717.3|10713.3|2712
1589509800000|2020-05-15 02:30:00|10743.3|10739.3|10759.3|10755.3|10759.3|10755.3|10741.3|10737.3|2738
1589510100000|2020-05-15 02:35:00|10760.3|10756.3|10778.3|10774.3|10780.3|10776.3|10755.3|10751.3|2970
1589510400000|2020-05-15 02:40:00|10777.8|10773.8|10775.8|10771.8|10780.3|10776.3|10768.3|10764.3|1895
1589510700000|2020-05-15 02:45:00|10776.3|10772.3|10786.3|10782.3|10794.3|10790.3|10771.3|10767.3|3227
1589511000000|2020-05-15 02:50:00|10785.3|10781.3|10787.3|10783.3|10793.3|10789.3|10779.3|10775.3|1881
1589511300000|2020-05-15 02:55:00|10786.3|10782.3|10797.3|10793.3|10800.3|10796.3|10781.3|10777.3|2020
1589511600000|2020-05-15 03:00:00|10799.3|10795.3|10793.3|10789.3|10805.3|10801.3|10790.3|10786.3|1913
1589511900000|2020-05-15 03:05:00|10794.3|10790.3|10788.3|10784.3|10803.3|10799.3|10786.3|10782.3|1587
1589512200000|2020-05-15 03:10:00|10789.3|10785.3|10779.3|10775.3|10790.3|10786.3|10777.3|10773.3|1762
1589512500000|2020-05-15 03:15:00|10779.8|10775.8|10789.8|10785.8|10793.3|10789.3|10779.8|10775.8|1098
1589512800000|2020-05-15 03:20:00|10789.3|10785.3|10795.3|10791.3|10798.3|10794.3|10786.3|10782.3|875
1589513100000|2020-05-15 03:25:00|10795.8|10791.8|10822.8|10818.8|10824.3|10820.3|10794.8|10790.8|3284
1589513400000|2020-05-15 03:30:00|10821.8|10817.8|10819.8|10815.8|10832.3|10828.3|10818.8|10814.8|2083
1589513700000|2020-05-15 03:35:00|10819.3|10815.3|10821.8|10817.8|10826.8|10822.8|10816.3|10812.3|971
1589514000000|2020-05-15 03:40:00|10822.3|10818.3|10818.3|10814.3|10829.3|10825.3|10818.3|10814.3|797
1589514300000|2020-05-15 03:45:00|10819.3|10815.3|10828.3|10824.3|10832.3|10828.3|10819.3|10815.3|1306
1589514600000|2020-05-15 03:50:00|10827.8|10823.8|10827.3|10823.3|10832.3|10828.3|10822.3|10818.3|770
1589514900000|2020-05-15 03:55:00|10827.8|10823.8|10831.8|10827.8|10834.3|10830.3|10826.3|10822.3|808
1589515200000|2020-05-15 04:00:00|10832.3|10828.3|10831.3|10827.3|10841.3|10837.3|10830.3|10826.3|1619
1589515500000|2020-05-15 04:05:00|10831.8|10827.8|10823.3|10819.3|10832.8|10828.8|10819.3|10815.3|1301
1589515800000|2020-05-15 04:10:00|10823.8|10819.8|10823.3|10819.3|10828.3|10824.3|10818.3|10814.3|836
1589516100000|2020-05-15 04:15:00|10824.3|10820.3|10816.3|10812.3|10824.8|10820.8|10814.3|10810.3|893
1589516400000|2020-05-15 04:20:00|10815.3|10811.3|10811.3|10807.3|10816.3|10812.3|10810.3|10806.3|929
1589516700000|2020-05-15 04:25:00|10812.3|10808.3|10798.3|10794.3|10812.3|10808.3|10794.3|10790.3|1593
1589517000000|2020-05-15 04:30:00|10797.8|10793.8|10816.8|10812.8|10817.3|10813.3|10797.3|10793.3|1237
1589517300000|2020-05-15 04:35:00|10817.3|10813.3|10822.3|10818.3|10825.3|10821.3|10816.3|10812.3|953
1589517600000|2020-05-15 04:40:00|10821.3|10817.3|10819.3|10815.3|10823.3|10819.3|10817.3|10813.3|537
1589517900000|2020-05-15 04:45:00|10819.8|10815.8|10834.3|10830.3|10834.3|10830.3|10816.8|10812.8|807
1589518200000|2020-05-15 04:50:00|10833.8|10829.8|10833.3|10829.3|10836.3|10832.3|10828.3|10824.3|1385
1589518500000|2020-05-15 04:55:00|10834.3|10830.3|10829.3|10825.3|10835.3|10831.3|10829.3|10825.3|511
1589518800000|2020-05-15 05:00:00|10830.3|10826.3|10832.8|10828.8|10835.3|10831.3|10823.8|10819.8|956
1589519100000|2020-05-15 05:05:00|10832.3|10828.3|10826.3|10822.3|10837.3|10833.3|10824.3|10820.3|932
1589519400000|2020-05-15 05:10:00|10825.3|10821.3|10829.3|10825.3|10833.3|10829.3|10822.8|10818.8|692
1589519700000|2020-05-15 05:15:00|10830.3|10826.3|10835.8|10831.8|10836.3|10832.3|10826.3|10822.3|693
1589520000000|2020-05-15 05:20:00|10835.3|10831.3|10827.3|10823.3|10836.3|10832.3|10824.3|10820.3|659
1589520300000|2020-05-15 05:25:00|10828.3|10824.3|10811.3|10807.3|10833.3|10829.3|10811.3|10807.3|1459
1589520600000|2020-05-15 05:30:00|10814.8|10810.8|10822.3|10818.3|10822.8|10818.8|10807.3|10803.3|1716
1589520900000|2020-05-15 05:35:00|10820.8|10816.8|10818.3|10814.3|10826.3|10822.3|10817.8|10813.8|1045
1589521200000|2020-05-15 05:40:00|10819.3|10815.3|10819.3|10815.3|10822.3|10818.3|10818.8|10814.8|1434
1589521500000|2020-05-15 05:45:00|10825.5|10811.5|10827.4|10813.4|10829.9|10815.9|10822.5|10808.5|2
1589521800000|2020-05-15 05:50:00|10827.3|10813.3|10822.2|10808.2|10827.9|10813.9|10821.9|10807.9|0
1589522100000|2020-05-15 05:55:00|10821.9|10807.9|10807.1|10793.1|10822.5|10808.5|10807.1|10793.1|0
1589522400000|2020-05-15 06:00:00|10805.2|10791.2|10816|10802|10818.9|10804.9|10801.2|10787.2|0
1589522700000|2020-05-15 06:05:00|10815.6|10801.6|10800.8|10786.8|10816.3|10802.3|10793.3|10779.3|0
1589523000000|2020-05-15 06:10:00|10802.8|10788.8|10803|10789|10805.2|10791.2|10796.6|10782.6|0
1589523300000|2020-05-15 06:15:00|10801|10787|10815.2|10801.2|10819.2|10805.2|10800.7|10786.7|0
1589523600000|2020-05-15 06:20:00|10814.6|10800.6|10813.4|10799.4|10819.8|10805.8|10812.2|10798.2|0
1589523900000|2020-05-15 06:25:00|10813.5|10799.5|10814.6|10800.6|10817.2|10803.2|10811.5|10797.5|0
1589524200000|2020-05-15 06:30:00|10814.5|10800.5|10808.6|10794.6|10814.7|10800.7|10807.6|10793.6|0
1589524500000|2020-05-15 06:35:00|10808.5|10794.5|10803.1|10789.1|10812.7|10798.7|10799.9|10785.9|0
1589524800000|2020-05-15 06:40:00|10802.8|10788.8|10802.7|10788.7|10803.4|10789.4|10800.5|10786.5|0
1589525100000|2020-05-15 06:45:00|10802.6|10788.6|10810.1|10796.1|10810.1|10796.1|10800|10786|0
1589525400000|2020-05-15 06:50:00|10809.5|10795.5|10809.9|10795.9|10812.1|10798.1|10805.3|10791.3|0
1589525700000|2020-05-15 06:55:00|10810|10796|10815.2|10801.2|10815.6|10801.6|10808|10794|0
1589526000000|2020-05-15 07:00:00|10815.5|10801.5|10837.3|10831.3|10837.8|10831.8|10815.5|10801.5|668
1589526300000|2020-05-15 07:05:00|10836.3|10830.3|10834.3|10828.3|10840.3|10834.3|10833.3|10827.3|385
1589526600000|2020-05-15 07:10:00|10834.8|10828.8|10834.3|10828.3|10838.3|10832.3|10831.3|10825.3|348
1589526900000|2020-05-15 07:15:00|10834.8|10828.8|10836.3|10830.3|10838.3|10832.3|10832.3|10826.3|203
1589527200000|2020-05-15 07:20:00|10835.3|10829.3|10835.3|10829.3|10838.3|10832.3|10833.3|10827.3|239
1589527500000|2020-05-15 07:25:00|10835.8|10829.8|10833.3|10827.3|10839.3|10833.3|10832.3|10826.3|130
1589527800000|2020-05-15 07:30:00|10832.8|10826.8|10824.3|10818.3|10833.3|10827.3|10817.8|10811.8|545
1589528100000|2020-05-15 07:35:00|10825.3|10819.3|10830.3|10824.3|10830.3|10824.3|10822.3|10816.3|150
1589528400000|2020-05-15 07:40:00|10829.8|10823.8|10831.3|10825.3|10832.3|10826.3|10829.3|10823.3|115
1589528700000|2020-05-15 07:45:00|10832.3|10826.3|10826.3|10820.3|10832.3|10826.3|10826.3|10820.3|168
1589529000000|2020-05-15 07:50:00|10827.8|10821.8|10838.3|10832.3|10838.3|10832.3|10825.3|10819.3|244
1589529300000|2020-05-15 07:55:00|10839.3|10833.3|10843.3|10837.3|10846.3|10840.3|10838.8|10832.8|651
1589529600000|2020-05-15 08:00:00|10842.8|10836.8|10841.3|10835.3|10845.3|10839.3|10839.3|10833.3|228
1589529900000|2020-05-15 08:05:00|10840.3|10834.3|10826.3|10820.3|10842.3|10836.3|10819.3|10813.3|460
1589530200000|2020-05-15 08:10:00|10827.3|10821.3|10831.3|10825.3|10832.3|10826.3|10825.3|10819.3|202
1589530500000|2020-05-15 08:15:00|10830.8|10824.8|10834.8|10828.8|10834.8|10828.8|10827.3|10821.3|164
1589530800000|2020-05-15 08:20:00|10834.3|10828.3|10826.8|10820.8|10835.3|10829.3|10825.8|10819.8|159
1589531100000|2020-05-15 08:25:00|10827.3|10821.3|10828.3|10822.3|10834.3|10828.3|10827.3|10821.3|72
1589531400000|2020-05-15 08:30:00|10829.3|10823.3|10828.3|10822.3|10831.8|10825.8|10828.3|10822.3|61
1589531700000|2020-05-15 08:35:00|10828.8|10822.8|10821.3|10815.3|10832.3|10826.3|10820.3|10814.3|251
1589532000000|2020-05-15 08:40:00|10821.8|10815.8|10825.3|10819.3|10827.3|10821.3|10819.3|10813.3|170
1589532300000|2020-05-15 08:45:00|10824.3|10818.3|10825.3|10819.3|10827.3|10821.3|10822.3|10816.3|124
1589532600000|2020-05-15 08:50:00|10824.3|10818.3|10828.3|10822.3|10831.3|10825.3|10824.3|10818.3|124
1589532900000|2020-05-15 08:55:00|10829.3|10823.3|10831.8|10825.8|10832.3|10826.3|10828.3|10822.3|95
1589533200000|2020-05-15 09:00:00|10832.3|10826.3|10832.8|10826.8|10833.3|10827.3|10830.3|10824.3|151
1589533500000|2020-05-15 09:05:00|10832.3|10826.3|10836.8|10830.8|10839.3|10833.3|10832.3|10826.3|139
1589533800000|2020-05-15 09:10:00|10835.3|10829.3|10830.3|10824.3|10842.3|10836.3|10828.8|10822.8|244
1589534100000|2020-05-15 09:15:00|10830.8|10824.8|10830.3|10824.3|10831.3|10825.3|10827.3|10821.3|118
1589534400000|2020-05-15 09:20:00|10831.3|10825.3|10827.3|10821.3|10831.8|10825.8|10826.3|10820.3|114
1589534700000|2020-05-15 09:25:00|10827.8|10821.8|10829.3|10823.3|10829.3|10823.3|10826.8|10820.8|52
1589535000000|2020-05-15 09:30:00|10830.3|10824.3|10829.3|10823.3|10831.3|10825.3|10826.3|10820.3|112
1589535300000|2020-05-15 09:35:00|10829.8|10823.8|10814.3|10808.3|10829.8|10823.8|10814.3|10808.3|393
1589535600000|2020-05-15 09:40:00|10813.8|10807.8|10814.3|10808.3|10818.3|10812.3|10813.8|10807.8|273
1589535900000|2020-05-15 09:45:00|10813.8|10807.8|10805.8|10799.8|10816.3|10810.3|10804.3|10798.3|497
1589536200000|2020-05-15 09:50:00|10807.3|10801.3|10811.8|10805.8|10815.8|10809.8|10806.8|10800.8|226
1589536500000|2020-05-15 09:55:00|10812.3|10806.3|10811.8|10805.8|10813.3|10807.3|10806.3|10800.3|202
1589536800000|2020-05-15 10:00:00|10812.3|10806.3|10805.8|10799.8|10812.3|10806.3|10801.3|10795.3|475
1589537100000|2020-05-15 10:05:00|10806.3|10800.3|10816.3|10810.3|10816.3|10810.3|10804.3|10798.3|255
1589537400000|2020-05-15 10:10:00|10815.8|10809.8|10816.3|10810.3|10817.3|10811.3|10813.3|10807.3|179
1589537700000|2020-05-15 10:15:00|10815.8|10809.8|10816.3|10810.3|10820.3|10814.3|10815.8|10809.8|156
1589538000000|2020-05-15 10:20:00|10816.8|10810.8|10811.3|10805.3|10817.3|10811.3|10809.3|10803.3|147
1589538300000|2020-05-15 10:25:00|10811.8|10805.8|10806.3|10800.3|10812.3|10806.3|10805.3|10799.3|167
1589538600000|2020-05-15 10:30:00|10805.8|10799.8|10782.3|10776.3|10805.8|10799.8|10781.8|10775.8|1350
1589538900000|2020-05-15 10:35:00|10781.8|10775.8|10776.3|10770.3|10787.3|10781.3|10776.3|10770.3|980
1589539200000|2020-05-15 10:40:00|10775.3|10769.3|10776.3|10770.3|10781.3|10775.3|10769.3|10763.3|999
1589539500000|2020-05-15 10:45:00|10775.8|10769.8|10780.3|10774.3|10783.3|10777.3|10774.3|10768.3|432
1589539800000|2020-05-15 10:50:00|10779.8|10773.8|10771.3|10765.3|10780.3|10774.3|10769.3|10763.3|534
1589540100000|2020-05-15 10:55:00|10770.3|10764.3|10763.3|10757.3|10772.3|10766.3|10760.3|10754.3|810
1589540400000|2020-05-15 11:00:00|10763.8|10757.8|10751.8|10745.8|10764.3|10758.3|10750.3|10744.3|1174
1589540700000|2020-05-15 11:05:00|10752.8|10746.8|10754.3|10748.3|10755.3|10749.3|10747.3|10741.3|892
1589541000000|2020-05-15 11:10:00|10753.8|10747.8|10764.3|10758.3|10764.3|10758.3|10751.3|10745.3|737
1589541300000|2020-05-15 11:15:00|10763.8|10757.8|10765.3|10759.3|10769.3|10763.3|10761.3|10755.3|505
1589541600000|2020-05-15 11:20:00|10764.8|10758.8|10765.8|10759.8|10769.3|10763.3|10757.3|10751.3|496
1589541900000|2020-05-15 11:25:00|10765.3|10759.3|10762.3|10756.3|10766.3|10760.3|10761.3|10755.3|245
1589542200000|2020-05-15 11:30:00|10761.8|10755.8|10750.8|10744.8|10763.3|10757.3|10747.8|10741.8|524
1589542500000|2020-05-15 11:35:00|10750.3|10744.3|10743.3|10737.3|10758.3|10752.3|10742.3|10736.3|505
1589542800000|2020-05-15 11:40:00|10742.8|10736.8|10742.8|10736.8|10746.3|10740.3|10738.3|10732.3|699
1589543100000|2020-05-15 11:45:00|10743.3|10737.3|10743.3|10737.3|10746.3|10740.3|10738.3|10732.3|593
1589543400000|2020-05-15 11:50:00|10743.8|10737.8|10735.8|10729.8|10748.3|10742.3|10734.3|10728.3|751
1589543700000|2020-05-15 11:55:00|10735.3|10729.3|10736.3|10730.3|10739.8|10733.8|10731.3|10725.3|567
1589544000000|2020-05-15 12:00:00|10735.3|10729.3|10733.8|10727.8|10737.8|10731.8|10729.3|10723.3|532
1589544300000|2020-05-15 12:05:00|10733.3|10727.3|10741.3|10735.3|10743.3|10737.3|10732.3|10726.3|681
1589544600000|2020-05-15 12:10:00|10740.8|10734.8|10744.3|10738.3|10750.3|10744.3|10738.3|10732.3|581
1589544900000|2020-05-15 12:15:00|10742.8|10736.8|10745.8|10739.8|10749.3|10743.3|10739.3|10733.3|435
1589545200000|2020-05-15 12:20:00|10745.3|10739.3|10744.3|10738.3|10747.3|10741.3|10740.3|10734.3|398
1589545500000|2020-05-15 12:25:00|10744.8|10738.8|10736.8|10730.8|10745.3|10739.3|10735.8|10729.8|534
1589545800000|2020-05-15 12:30:00|10736.3|10730.3|10728.3|10722.3|10736.8|10730.8|10726.3|10720.3|765
1589546100000|2020-05-15 12:35:00|10727.8|10721.8|10734.8|10728.8|10737.3|10731.3|10725.3|10719.3|392
1589546400000|2020-05-15 12:40:00|10734.3|10728.3|10734.3|10728.3|10741.3|10735.3|10730.3|10724.3|383
1589546700000|2020-05-15 12:45:00|10734.8|10728.8|10737.8|10731.8|10739.3|10733.3|10733.3|10727.3|227
1589547000000|2020-05-15 12:50:00|10738.3|10732.3|10745.8|10739.8|10746.3|10740.3|10734.8|10728.8|361
1589547300000|2020-05-15 12:55:00|10745.3|10739.3|10743.3|10737.3|10748.3|10742.3|10741.3|10735.3|321
1589547600000|2020-05-15 13:00:00|10742.8|10736.8|10739.8|10733.8|10747.3|10741.3|10736.3|10730.3|469
1589547900000|2020-05-15 13:05:00|10740.3|10734.3|10739.8|10733.8|10742.3|10736.3|10735.3|10729.3|208
1589548200000|2020-05-15 13:10:00|10739.3|10733.3|10744.8|10738.8|10747.3|10741.3|10737.8|10731.8|193
1589548500000|2020-05-15 13:15:00|10744.3|10738.3|10758.3|10752.3|10760.3|10754.3|10743.3|10737.3|764
1589548800000|2020-05-15 13:20:00|10758.8|10752.8|10754.3|10748.3|10760.3|10754.3|10753.3|10747.3|421
1589549100000|2020-05-15 13:25:00|10753.3|10747.3|10753.3|10747.3|10756.3|10750.3|10749.3|10743.3|421
1589549400000|2020-05-15 13:30:00|10752.3|10746.3|10748.8|10742.8|10763.8|10757.8|10748.3|10742.3|991
1589549700000|2020-05-15 13:35:00|10747.8|10741.8|10752.3|10746.3|10754.3|10748.3|10734.3|10728.3|1164
1589550000000|2020-05-15 13:40:00|10753.3|10747.3|10771.3|10765.3|10774.3|10768.3|10753.3|10747.3|1247
1589550300000|2020-05-15 13:45:00|10771.8|10765.8|10760.3|10754.3|10773.3|10767.3|10756.8|10750.8|739
1589550600000|2020-05-15 13:50:00|10760.8|10754.8|10765.3|10759.3|10767.8|10761.8|10757.3|10751.3|670
1589550900000|2020-05-15 13:55:00|10766.3|10760.3|10760.3|10754.3|10766.3|10760.3|10759.3|10753.3|352
1589551200000|2020-05-15 14:00:00|10760.8|10754.8|10749.3|10743.3|10764.8|10758.8|10748.3|10742.3|771
1589551500000|2020-05-15 14:05:00|10748.3|10742.3|10756.3|10750.3|10758.8|10752.8|10748.3|10742.3|528
1589551800000|2020-05-15 14:10:00|10755.3|10749.3|10770.8|10764.8|10776.3|10770.3|10754.3|10748.3|987
1589552100000|2020-05-15 14:15:00|10771.3|10765.3|10763.3|10757.3|10776.3|10770.3|10763.3|10757.3|553
1589552400000|2020-05-15 14:20:00|10762.8|10756.8|10751.8|10745.8|10764.8|10758.8|10751.8|10745.8|569
1589552700000|2020-05-15 14:25:00|10751.3|10745.3|10754.3|10748.3|10759.3|10753.3|10751.3|10745.3|453
1589553000000|2020-05-15 14:30:00|10753.3|10747.3|10749.3|10743.3|10756.3|10750.3|10749.3|10743.3|418
1589553300000|2020-05-15 14:35:00|10748.3|10742.3|10751.3|10745.3|10755.3|10749.3|10736.8|10730.8|823
1589553600000|2020-05-15 14:40:00|10749.3|10743.3|10749.3|10743.3|10753.3|10747.3|10744.3|10738.3|367
1589553900000|2020-05-15 14:45:00|10748.3|10742.3|10746.8|10740.8|10751.3|10745.3|10743.3|10737.3|328
1589554200000|2020-05-15 14:50:00|10747.3|10741.3|10726.8|10720.8|10747.3|10741.3|10725.3|10719.3|840
1589554500000|2020-05-15 14:55:00|10726.3|10720.3|10720.3|10714.3|10727.3|10721.3|10712.8|10706.8|1271
1589554800000|2020-05-15 15:00:00|10719.8|10713.8|10710.8|10704.8|10719.8|10713.8|10705.8|10699.8|1095
1589555100000|2020-05-15 15:05:00|10710.3|10704.3|10716.3|10710.3|10717.3|10711.3|10707.3|10701.3|595
1589555400000|2020-05-15 15:10:00|10715.3|10709.3|10715.3|10709.3|10717.3|10711.3|10707.8|10701.8|568
1589555700000|2020-05-15 15:15:00|10714.8|10708.8|10707.3|10701.3|10715.8|10709.8|10706.3|10700.3|660
1589556000000|2020-05-15 15:20:00|10706.3|10700.3|10711.3|10705.3|10713.3|10707.3|10694.8|10688.8|1344
1589556300000|2020-05-15 15:25:00|10710.3|10704.3|10709.3|10703.3|10717.3|10711.3|10707.8|10701.8|748
1589556600000|2020-05-15 15:30:00|10708.3|10702.3|10711.8|10705.8|10714.3|10708.3|10704.3|10698.3|528
1589556900000|2020-05-15 15:35:00|10712.8|10706.8|10701.3|10695.3|10712.8|10706.8|10699.3|10693.3|498
1589557200000|2020-05-15 15:40:00|10701.8|10695.8|10707.8|10701.8|10710.8|10704.8|10699.3|10693.3|414
1589557500000|2020-05-15 15:45:00|10708.8|10702.8|10704.3|10698.3|10709.3|10703.3|10700.3|10694.3|255
1589557800000|2020-05-15 15:50:00|10703.3|10697.3|10705.8|10699.8|10711.3|10705.3|10703.3|10697.3|234
1589558100000|2020-05-15 15:55:00|10706.8|10700.8|10723.3|10717.3|10726.3|10720.3|10706.3|10700.3|889
1589558400000|2020-05-15 16:00:00|10722.3|10716.3|10731.3|10725.3|10737.3|10731.3|10721.3|10715.3|745
1589558700000|2020-05-15 16:05:00|10732.3|10726.3|10729.3|10723.3|10732.8|10726.8|10724.8|10718.8|346
1589559000000|2020-05-15 16:10:00|10729.8|10723.8|10725.3|10719.3|10729.8|10723.8|10724.3|10718.3|233
1589559300000|2020-05-15 16:15:00|10725.8|10719.8|10722.3|10716.3|10726.8|10720.8|10716.8|10710.8|364
1589559600000|2020-05-15 16:20:00|10723.3|10717.3|10732.8|10726.8|10735.3|10729.3|10723.3|10717.3|457
1589559900000|2020-05-15 16:25:00|10733.3|10727.3|10730.8|10724.8|10735.3|10729.3|10728.3|10722.3|256
1589560200000|2020-05-15 16:30:00|10730.3|10724.3|10732.3|10726.3|10732.3|10726.3|10726.3|10720.3|231
1589560500000|2020-05-15 16:35:00|10731.8|10725.8|10731.3|10725.3|10732.8|10726.8|10727.3|10721.3|161
1589560800000|2020-05-15 16:40:00|10731.8|10725.8|10725.8|10719.8|10738.3|10732.3|10725.3|10719.3|380
1589561100000|2020-05-15 16:45:00|10726.3|10720.3|10722.3|10716.3|10726.3|10720.3|10718.3|10712.3|499
1589561400000|2020-05-15 16:50:00|10721.8|10715.8|10724.3|10718.3|10726.3|10720.3|10720.3|10714.3|173
1589561700000|2020-05-15 16:55:00|10722.8|10716.8|10722.3|10716.3|10723.8|10717.8|10713.8|10707.8|299
1589562000000|2020-05-15 17:00:00|10721.8|10715.8|10731.8|10725.8|10735.3|10729.3|10719.8|10713.8|365
1589562300000|2020-05-15 17:05:00|10731.3|10725.3|10729.8|10723.8|10733.3|10727.3|10728.3|10722.3|136
1589562600000|2020-05-15 17:10:00|10730.3|10724.3|10741.8|10735.8|10744.3|10738.3|10729.8|10723.8|371
1589562900000|2020-05-15 17:15:00|10741.3|10735.3|10732.3|10726.3|10742.3|10736.3|10731.3|10725.3|213
1589563200000|2020-05-15 17:20:00|10732.8|10726.8|10732.8|10726.8|10734.8|10728.8|10732.3|10726.3|83
1589563500000|2020-05-15 17:25:00|10733.3|10727.3|10737.3|10731.3|10742.3|10736.3|10728.8|10722.8|231
1589563800000|2020-05-15 17:30:00|10737.8|10731.8|10729.3|10723.3|10737.8|10731.8|10725.3|10719.3|163
1589564100000|2020-05-15 17:35:00|10728.3|10722.3|10730.8|10724.8|10736.3|10730.3|10726.3|10720.3|183
1589564400000|2020-05-15 17:40:00|10731.3|10725.3|10727.8|10721.8|10734.3|10728.3|10725.3|10719.3|133
1589564700000|2020-05-15 17:45:00|10727.3|10721.3|10721.3|10715.3|10729.3|10723.3|10718.3|10712.3|231
1589565000000|2020-05-15 17:50:00|10722.3|10716.3|10728.8|10722.8|10731.3|10725.3|10720.3|10714.3|174
1589565300000|2020-05-15 17:55:00|10728.3|10722.3|10731.3|10725.3|10731.3|10725.3|10727.8|10721.8|98
1589565600000|2020-05-15 18:00:00|10732.3|10726.3|10746.8|10740.8|10749.3|10743.3|10732.3|10726.3|505
1589565900000|2020-05-15 18:05:00|10746.3|10740.3|10738.3|10732.3|10747.3|10741.3|10737.3|10731.3|187
1589566200000|2020-05-15 18:10:00|10737.3|10731.3|10737.3|10731.3|10740.3|10734.3|10734.3|10728.3|152
1589566500000|2020-05-15 18:15:00|10738.8|10732.8|10742.3|10736.3|10747.8|10741.8|10738.3|10732.3|174
1589566800000|2020-05-15 18:20:00|10743.3|10737.3|10743.8|10737.8|10748.3|10742.3|10739.8|10733.8|142
1589567100000|2020-05-15 18:25:00|10743.3|10737.3|10743.3|10737.3|10744.3|10738.3|10740.3|10734.3|102
1589567400000|2020-05-15 18:30:00|10743.8|10737.8|10731.8|10725.8|10745.8|10739.8|10731.3|10725.3|208
1589567700000|2020-05-15 18:35:00|10731.3|10725.3|10727.3|10721.3|10733.3|10727.3|10720.3|10714.3|276
1589568000000|2020-05-15 18:40:00|10726.8|10720.8|10726.3|10720.3|10730.3|10724.3|10724.3|10718.3|123
1589568300000|2020-05-15 18:45:00|10725.3|10719.3|10731.8|10725.8|10733.3|10727.3|10725.3|10719.3|85
1589568600000|2020-05-15 18:50:00|10732.3|10726.3|10732.8|10726.8|10736.8|10730.8|10731.3|10725.3|96
1589568900000|2020-05-15 18:55:00|10733.3|10727.3|10726.3|10720.3|10734.3|10728.3|10724.3|10718.3|116
1589569200000|2020-05-15 19:00:00|10727.3|10721.3|10732.8|10726.8|10738.3|10732.3|10723.3|10717.3|180
1589569500000|2020-05-15 19:05:00|10732.3|10726.3|10735.8|10729.8|10737.3|10731.3|10730.3|10724.3|94
1589569800000|2020-05-15 19:10:00|10735.3|10729.3|10735.8|10729.8|10736.8|10730.8|10729.3|10723.3|101
1589570100000|2020-05-15 19:15:00|10734.3|10728.3|10737.8|10731.8|10739.8|10733.8|10732.3|10726.3|92
1589570400000|2020-05-15 19:20:00|10738.3|10732.3|10737.8|10731.8|10741.8|10735.8|10735.8|10729.8|65
1589570700000|2020-05-15 19:25:00|10738.3|10732.3|10748.3|10742.3|10755.3|10749.3|10738.3|10732.3|464
1589571000000|2020-05-15 19:30:00|10747.8|10741.8|10750.3|10744.3|10754.3|10748.3|10746.8|10740.8|186
1589571300000|2020-05-15 19:35:00|10750.8|10744.8|10740.8|10734.8|10751.3|10745.3|10738.3|10732.3|225
1589571600000|2020-05-15 19:40:00|10741.8|10735.8|10741.3|10735.3|10742.3|10736.3|10734.3|10728.3|122
1589571900000|2020-05-15 19:45:00|10741.8|10735.8|10748.8|10742.8|10751.8|10745.8|10740.8|10734.8|166
1589572200000|2020-05-15 19:50:00|10745.3|10739.3|10735.3|10729.3|10750.8|10744.8|10735.3|10729.3|253
1589572500000|2020-05-15 19:55:00|10734.3|10728.3|10741.8|10735.8|10745.3|10739.3|10731.3|10725.3|110
1589572800000|2020-05-15 20:00:00|10742.3|10736.3|10735.8|10729.8|10743.8|10737.8|10734.3|10728.3|161
1589573100000|2020-05-15 20:05:00|10736.3|10730.3|10735.8|10729.8|10737.3|10731.3|10733.3|10727.3|115
1589573400000|2020-05-15 20:10:00|10735.3|10729.3|10731.8|10725.8|10735.8|10729.8|10731.3|10725.3|171
1589573700000|2020-05-15 20:15:00|10732.3|10726.3|10733.3|10727.3|10733.3|10727.3|10729.3|10723.3|97
1589574000000|2020-05-15 20:20:00|10732.3|10726.3|10733.3|10727.3|10734.3|10728.3|10732.3|10726.3|97
1589574300000|2020-05-15 20:25:00|10734.3|10728.3|10733.8|10727.8|10735.3|10729.3|10733.3|10727.3|80
1589574600000|2020-05-15 20:30:00|10734.3|10728.3|10738.3|10732.3|10738.8|10732.8|10733.8|10727.8|58
1589574900000|2020-05-15 20:35:00|10738.8|10732.8|10738.8|10732.8|10739.8|10733.8|10738.3|10732.3|39
1589575200000|2020-05-15 20:40:00|10738.3|10732.3|10739.3|10733.3|10740.3|10734.3|10736.3|10730.3|72
1589575500000|2020-05-15 20:45:00|10738.8|10732.8|10736.3|10730.3|10739.8|10733.8|10735.8|10729.8|51
1589575800000|2020-05-15 20:50:00|10737.8|10731.8|10737.3|10731.3|10738.3|10732.3|10737.3|10731.3|88
1589576100000|2020-05-15 20:55:00|10737.8|10731.8|10739.3|10733.3|10740.3|10734.3|10737.3|10731.3|126
1589752800000|2020-05-17 22:00:00|10744.5|10730.5|10736.3|10722.3|10749.4|10735.4|10733.6|10719.6|0
1589753100000|2020-05-17 22:05:00|10736.6|10722.6|10741.9|10727.9|10745.5|10731.5|10733.6|10719.6|0
1589753400000|2020-05-17 22:10:00|10741.5|10727.5|10742.4|10728.4|10745.7|10731.7|10738.4|10724.4|0
1589753700000|2020-05-17 22:15:00|10741.7|10727.7|10740.4|10726.4|10742.4|10728.4|10735.1|10721.1|0
1589754000000|2020-05-17 22:20:00|10740|10726|10748.9|10734.9|10748.9|10734.9|10739.7|10725.7|0
1589754300000|2020-05-17 22:25:00|10749.6|10735.6|10749.8|10735.8|10753.1|10739.1|10746.5|10732.5|0
1589754600000|2020-05-17 22:30:00|10750.4|10736.4|10745.2|10731.2|10751.1|10737.1|10741.9|10727.9|0
1589754900000|2020-05-17 22:35:00|10745.8|10731.8|10750.8|10736.8|10752.4|10738.4|10745.2|10731.2|0
1589755200000|2020-05-17 22:40:00|10750.4|10736.4|10753.8|10739.8|10756.4|10742.4|10750.4|10736.4|0
1589755500000|2020-05-17 22:45:00|10754.5|10740.5|10779.5|10765.5|10779.5|10765.5|10754.5|10740.5|0
1589755800000|2020-05-17 22:50:00|10779.2|10765.2|10782.5|10768.5|10795.2|10781.2|10773.6|10759.6|0
1589756100000|2020-05-17 22:55:00|10782.8|10768.8|10781.9|10767.9|10791.1|10777.1|10779.2|10765.2|0
1589756400000|2020-05-17 23:00:00|10782.5|10768.5|10789.8|10775.8|10793.1|10779.1|10779.9|10765.9|0
1589756700000|2020-05-17 23:05:00|10790.1|10776.1|10787.2|10773.2|10791.1|10777.1|10781.9|10767.9|0
1589757000000|2020-05-17 23:10:00|10787.8|10773.8|10783.9|10769.9|10787.8|10773.8|10781.9|10767.9|0
1589757300000|2020-05-17 23:15:00|10782.9|10768.9|10790.4|10776.4|10791.8|10777.8|10780.6|10766.6|0
1589757600000|2020-05-17 23:20:00|10789.8|10775.8|10795|10781|10797.7|10783.7|10787.2|10773.2|0
1589757900000|2020-05-17 23:25:00|10795.7|10781.7|10791.1|10777.1|10796.4|10782.4|10790.1|10776.1|0
1589758200000|2020-05-17 23:30:00|10791.8|10777.8|10787.6|10773.6|10791.8|10777.8|10781.1|10767.1|0
1589758500000|2020-05-17 23:35:00|10788.3|10774.3|10782.4|10768.4|10788.3|10774.3|10782|10768|0
1589758800000|2020-05-17 23:40:00|10783|10769|10784.3|10770.3|10788.3|10774.3|10782.7|10768.7|0
1589759100000|2020-05-17 23:45:00|10783.7|10769.7|10785.7|10771.7|10790.3|10776.3|10781.1|10767.1|0
1589759400000|2020-05-17 23:50:00|10786.3|10772.3|10789.9|10775.9|10792.6|10778.6|10786.3|10772.3|0
1589759700000|2020-05-17 23:55:00|10790.2|10776.2|10784|10770|10790.6|10776.6|10784|10770|0
1589760000000|2020-05-18 00:00:00|10784.7|10770.7|10778.1|10764.1|10786.6|10772.6|10776.1|10762.1|0
1589760300000|2020-05-18 00:05:00|10777.4|10763.4|10781.4|10767.4|10783.7|10769.7|10776.1|10762.1|0
1589760600000|2020-05-18 00:10:00|10780.4|10766.4|10779.4|10765.4|10783.4|10769.4|10776.1|10762.1|0
1589760900000|2020-05-18 00:15:00|10778.8|10764.8|10803.7|10789.7|10804.4|10790.4|10778.8|10764.8|0
1589761200000|2020-05-18 00:20:00|10803.4|10789.4|10805.7|10791.7|10807.8|10793.8|10801.1|10787.1|0
1589761500000|2020-05-18 00:25:00|10805.5|10791.5|10795|10781|10812.5|10798.5|10794.3|10780.3|0
1589761800000|2020-05-18 00:30:00|10794.7|10780.7|10798|10784|10800.9|10786.9|10791.4|10777.4|0
1589762100000|2020-05-18 00:35:00|10798.3|10784.3|10782.4|10768.4|10799.3|10785.3|10782.1|10768.1|0
1589762400000|2020-05-18 00:40:00|10782.1|10768.1|10787.6|10773.6|10787.7|10773.7|10781.7|10767.7|0
1589762700000|2020-05-18 00:45:00|10768.9|10764.9|10756.9|10752.9|10780.9|10776.9|10752.4|10748.4|5791
1589763000000|2020-05-18 00:50:00|10756.4|10752.4|10745.4|10741.4|10757.9|10753.9|10740.4|10736.4|2477
1589763300000|2020-05-18 00:55:00|10746.4|10742.4|10760.4|10756.4|10773.9|10769.9|10738.4|10734.4|3427
1589763600000|2020-05-18 01:00:00|10761.4|10757.4|10798.9|10794.9|10798.9|10794.9|10748.9|10744.9|7084
1589763900000|2020-05-18 01:05:00|10797.9|10793.9|10788.9|10784.9|10810.4|10806.4|10786.4|10782.4|4812
1589764200000|2020-05-18 01:10:00|10788.4|10784.4|10789.4|10785.4|10802.4|10798.4|10778.4|10774.4|3562
1589764500000|2020-05-18 01:15:00|10790.4|10786.4|10789.4|10785.4|10813.4|10809.4|10788.4|10784.4|4069
1589764800000|2020-05-18 01:20:00|10790.4|10786.4|10765.9|10761.9|10795.4|10791.4|10757.9|10753.9|4900
1589765100000|2020-05-18 01:25:00|10766.4|10762.4|10755.4|10751.4|10778.4|10774.4|10755.4|10751.4|3394
1589765400000|2020-05-18 01:30:00|10754.4|10750.4|10749.9|10745.9|10767.4|10763.4|10735.9|10731.9|5809
1589765700000|2020-05-18 01:35:00|10750.4|10746.4|10748.4|10744.4|10750.4|10746.4|10726.4|10722.4|3957
1589766000000|2020-05-18 01:40:00|10747.9|10743.9|10760.9|10756.9|10769.9|10765.9|10747.9|10743.9|3032
1589766300000|2020-05-18 01:45:00|10761.4|10757.4|10763.4|10759.4|10777.4|10773.4|10761.4|10757.4|2715
1589766600000|2020-05-18 01:50:00|10762.4|10758.4|10753.9|10749.9|10764.4|10760.4|10742.9|10738.9|2658
1589766900000|2020-05-18 01:55:00|10754.4|10750.4|10754.9|10750.9|10771.4|10767.4|10754.4|10750.4|2007
1589767200000|2020-05-18 02:00:00|10754.4|10750.4|10748.4|10744.4|10764.4|10760.4|10743.9|10739.9|1663
1589767500000|2020-05-18 02:05:00|10748.9|10744.9|10750.4|10746.4|10759.4|10755.4|10743.4|10739.4|1318
1589767800000|2020-05-18 02:10:00|10751.4|10747.4|10771.9|10767.9|10774.4|10770.4|10751.4|10747.4|2147
1589768100000|2020-05-18 02:15:00|10772.4|10768.4|10777.4|10773.4|10785.4|10781.4|10770.4|10766.4|2100
1589768400000|2020-05-18 02:20:00|10778.4|10774.4|10783.9|10779.9|10789.4|10785.4|10775.4|10771.4|1389
1589768700000|2020-05-18 02:25:00|10783.4|10779.4|10792.9|10788.9|10794.4|10790.4|10781.4|10777.4|1400
1589769000000|2020-05-18 02:30:00|10793.4|10789.4|10789.4|10785.4|10797.4|10793.4|10787.4|10783.4|1438
1589769300000|2020-05-18 02:35:00|10788.9|10784.9|10783.4|10779.4|10790.9|10786.9|10779.9|10775.9|1039
1589769600000|2020-05-18 02:40:00|10784.4|10780.4|10784.4|10780.4|10787.4|10783.4|10775.4|10771.4|1131
1589769900000|2020-05-18 02:45:00|10785.4|10781.4|10771.4|10767.4|10788.4|10784.4|10766.4|10762.4|1621
1589770200000|2020-05-18 02:50:00|10770.9|10766.9|10785.4|10781.4|10786.4|10782.4|10770.9|10766.9|915
1589770500000|2020-05-18 02:55:00|10786.4|10782.4|10790.4|10786.4|10792.9|10788.9|10783.4|10779.4|1122
1589770800000|2020-05-18 03:00:00|10791.4|10787.4|10786.9|10782.9|10793.4|10789.4|10781.4|10777.4|783
1589771100000|2020-05-18 03:05:00|10786.4|10782.4|10789.4|10785.4|10796.4|10792.4|10786.4|10782.4|745
1589771400000|2020-05-18 03:10:00|10789.9|10785.9|10792.4|10788.4|10796.4|10792.4|10785.4|10781.4|659
1589771700000|2020-05-18 03:15:00|10793.4|10789.4|10807.4|10803.4|10807.4|10803.4|10789.4|10785.4|1580
1589772000000|2020-05-18 03:20:00|10806.4|10802.4|10816.9|10812.9|10824.9|10820.9|10806.4|10802.4|3404
1589772300000|2020-05-18 03:25:00|10817.4|10813.4|10809.4|10805.4|10818.4|10814.4|10808.4|10804.4|1087
1589772600000|2020-05-18 03:30:00|10808.9|10804.9|10808.4|10804.4|10810.4|10806.4|10801.4|10797.4|1359
1589772900000|2020-05-18 03:35:00|10806.4|10802.4|10810.4|10806.4|10811.9|10807.9|10803.4|10799.4|575
1589773200000|2020-05-18 03:40:00|10810.9|10806.9|10806.9|10802.9|10811.4|10807.4|10801.4|10797.4|758
1589773500000|2020-05-18 03:45:00|10807.4|10803.4|10795.4|10791.4|10808.4|10804.4|10794.4|10790.4|973
1589773800000|2020-05-18 03:50:00|10794.9|10790.9|10794.4|10790.4|10797.4|10793.4|10789.4|10785.4|767
1589774100000|2020-05-18 03:55:00|10793.4|10789.4|10790.9|10786.9|10796.4|10792.4|10784.4|10780.4|865
1589774400000|2020-05-18 04:00:00|10791.4|10787.4|10793.4|10789.4|10794.4|10790.4|10784.9|10780.9|694
1589774700000|2020-05-18 04:05:00|10793.9|10789.9|10778.4|10774.4|10794.9|10790.9|10778.4|10774.4|1201
1589775000000|2020-05-18 04:10:00|10777.4|10773.4|10764.9|10760.9|10778.4|10774.4|10763.4|10759.4|1502
1589775300000|2020-05-18 04:15:00|10764.4|10760.4|10773.4|10769.4|10775.4|10771.4|10762.4|10758.4|1063
1589775600000|2020-05-18 04:20:00|10772.4|10768.4|10782.4|10778.4|10783.4|10779.4|10772.4|10768.4|868
1589775900000|2020-05-18 04:25:00|10782.9|10778.9|10779.4|10775.4|10783.9|10779.9|10776.9|10772.9|624
1589776200000|2020-05-18 04:30:00|10780.4|10776.4|10778.4|10774.4|10783.4|10779.4|10777.4|10773.4|581
1589776500000|2020-05-18 04:35:00|10777.4|10773.4|10769.4|10765.4|10779.4|10775.4|10769.4|10765.4|803
1589776800000|2020-05-18 04:40:00|10768.4|10764.4|10766.4|10762.4|10775.4|10771.4|10766.4|10762.4|905
1589777100000|2020-05-18 04:45:00|10765.9|10761.9|10780.4|10776.4|10782.4|10778.4|10761.9|10757.9|1287
1589777400000|2020-05-18 04:50:00|10780.9|10776.9|10779.9|10775.9|10782.4|10778.4|10776.4|10772.4|558
1589777700000|2020-05-18 04:55:00|10779.4|10775.4|10775.9|10771.9|10780.4|10776.4|10769.4|10765.4|694
1589778000000|2020-05-18 05:00:00|10775.4|10771.4|10759.4|10755.4|10775.4|10771.4|10759.4|10755.4|1007
1589778300000|2020-05-18 05:05:00|10759.9|10755.9|10769.4|10765.4|10773.4|10769.4|10757.4|10753.4|1195
1589778600000|2020-05-18 05:10:00|10770.4|10766.4|10763.4|10759.4|10770.4|10766.4|10758.4|10754.4|839
1589778900000|2020-05-18 05:15:00|10762.9|10758.9|10762.4|10758.4|10767.4|10763.4|10760.4|10756.4|857
1589779200000|2020-05-18 05:20:00|10761.4|10757.4|10767.4|10763.4|10769.4|10765.4|10761.4|10757.4|790
1589779500000|2020-05-18 05:25:00|10767.9|10763.9|10755.4|10751.4|10769.9|10765.9|10751.4|10747.4|1766
1589779800000|2020-05-18 05:30:00|10754.9|10750.9|10751.4|10747.4|10757.4|10753.4|10750.9|10746.9|1656
1589780100000|2020-05-18 05:35:00|10750.9|10746.9|10757.4|10753.4|10758.4|10754.4|10749.4|10745.4|1170
1589780400000|2020-05-18 05:40:00|10757.9|10753.9|10764.4|10760.4|10765.4|10761.4|10755.4|10751.4|1772
1589780700000|2020-05-18 05:45:00|10769.4|10755.4|10762.6|10748.6|10770.4|10756.4|10762.6|10748.6|7
1589781000000|2020-05-18 05:50:00|10762.8|10748.8|10762|10748|10766.5|10752.5|10760|10746|0
1589781300000|2020-05-18 05:55:00|10762.3|10748.3|10754.3|10740.3|10762.3|10748.3|10754.3|10740.3|0
1589781600000|2020-05-18 06:00:00|10754.4|10740.4|10759.8|10745.8|10759.8|10745.8|10754.4|10740.4|0
1589781900000|2020-05-18 06:05:00|10761.7|10747.7|10754|10740|10762.7|10748.7|10753.7|10739.7|0
1589782200000|2020-05-18 06:10:00|10754.3|10740.3|10762.5|10748.5|10765.8|10751.8|10754.3|10740.3|0
1589782500000|2020-05-18 06:15:00|10762.2|10748.2|10768.5|10754.5|10769.2|10755.2|10760|10746|0
1589782800000|2020-05-18 06:20:00|10768.4|10754.4|10777.3|10763.3|10777.8|10763.8|10767.2|10753.2|0
1589783100000|2020-05-18 06:25:00|10777.2|10763.2|10775.2|10761.2|10779.3|10765.3|10772.4|10758.4|0
1589783400000|2020-05-18 06:30:00|10775.3|10761.3|10779.9|10765.9|10785.1|10771.1|10775.3|10761.3|0
1589783700000|2020-05-18 06:35:00|10779.3|10765.3|10778|10764|10782.4|10768.4|10776.7|10762.7|0
1589784000000|2020-05-18 06:40:00|10778.1|10764.1|10777.5|10763.5|10780.1|10766.1|10774.6|10760.6|0
1589784300000|2020-05-18 06:45:00|10776.9|10762.9|10774.2|10760.2|10777.5|10763.5|10774.2|10760.2|0
1589784600000|2020-05-18 06:50:00|10774.1|10760.1|10773.5|10759.5|10775.7|10761.7|10773.4|10759.4|0
1589784900000|2020-05-18 06:55:00|10773|10759|10774.4|10760.4|10776.5|10762.5|10772.9|10758.9|0
1589785200000|2020-05-18 07:00:00|10772.5|10758.5|10779.4|10773.4|10779.4|10773.4|10761.9|10755.9|796
1589785500000|2020-05-18 07:05:00|10778.9|10772.9|10776.4|10770.4|10783.4|10777.4|10773.9|10767.9|606
1589785800000|2020-05-18 07:10:00|10776.9|10770.9|10777.4|10771.4|10777.4|10771.4|10773.9|10767.9|221
1589786100000|2020-05-18 07:15:00|10777.9|10771.9|10769.4|10763.4|10780.4|10774.4|10768.9|10762.9|332
1589786400000|2020-05-18 07:20:00|10769.9|10763.9|10776.4|10770.4|10777.4|10771.4|10769.9|10763.9|303
1589786700000|2020-05-18 07:25:00|10775.9|10769.9|10777.4|10771.4|10778.4|10772.4|10772.4|10766.4|302
1589787000000|2020-05-18 07:30:00|10777.9|10771.9|10778.9|10772.9|10783.4|10777.4|10777.4|10771.4|271
1589787300000|2020-05-18 07:35:00|10779.4|10773.4|10776.9|10770.9|10781.4|10775.4|10774.4|10768.4|260
1589787600000|2020-05-18 07:40:00|10777.4|10771.4|10783.4|10777.4|10783.4|10777.4|10776.4|10770.4|151
1589787900000|2020-05-18 07:45:00|10784.4|10778.4|10778.4|10772.4|10786.4|10780.4|10778.4|10772.4|293
1589788200000|2020-05-18 07:50:00|10778.9|10772.9|10779.4|10773.4|10782.4|10776.4|10777.4|10771.4|90
1589788500000|2020-05-18 07:55:00|10778.9|10772.9|10781.4|10775.4|10784.4|10778.4|10778.9|10772.9|200
1589788800000|2020-05-18 08:00:00|10780.9|10774.9|10787.9|10781.9|10789.4|10783.4|10780.9|10774.9|378
1589789100000|2020-05-18 08:05:00|10787.4|10781.4|10786.9|10780.9|10791.4|10785.4|10785.4|10779.4|262
1589789400000|2020-05-18 08:10:00|10787.4|10781.4|10784.4|10778.4|10788.4|10782.4|10783.9|10777.9|183
1589789700000|2020-05-18 08:15:00|10783.9|10777.9|10786.4|10780.4|10789.4|10783.4|10783.9|10777.9|147
1589790000000|2020-05-18 08:20:00|10787.4|10781.4|10782.4|10776.4|10787.4|10781.4|10782.4|10776.4|123
1589790300000|2020-05-18 08:25:00|10781.9|10775.9|10786.4|10780.4|10786.9|10780.9|10781.4|10775.4|136
1589790600000|2020-05-18 08:30:00|10787.4|10781.4|10782.4|10776.4|10789.4|10783.4|10781.4|10775.4|174
1589790900000|2020-05-18 08:35:00|10783.4|10777.4|10785.4|10779.4|10787.4|10781.4|10783.4|10777.4|115
1589791200000|2020-05-18 08:40:00|10786.4|10780.4|10785.4|10779.4|10788.9|10782.9|10785.4|10779.4|101
1589791500000|2020-05-18 08:45:00|10786.4|10780.4|10784.4|10778.4|10786.4|10780.4|10783.9|10777.9|60
1589791800000|2020-05-18 08:50:00|10784.9|10778.9|10785.4|10779.4|10785.9|10779.9|10783.4|10777.4|97
1589792100000|2020-05-18 08:55:00|10784.4|10778.4|10782.9|10776.9|10785.4|10779.4|10782.4|10776.4|76
1589792400000|2020-05-18 09:00:00|10782.4|10776.4|10772.4|10766.4|10782.9|10776.9|10771.4|10765.4|281
1589792700000|2020-05-18 09:05:00|10772.9|10766.9|10773.9|10767.9|10776.9|10770.9|10771.4|10765.4|226
1589793000000|2020-05-18 09:10:00|10773.4|10767.4|10774.9|10768.9|10775.4|10769.4|10772.4|10766.4|85
1589793300000|2020-05-18 09:15:00|10774.4|10768.4|10770.4|10764.4|10774.4|10768.4|10768.4|10762.4|277
1589793600000|2020-05-18 09:20:00|10771.4|10765.4|10774.4|10768.4|10775.4|10769.4|10770.9|10764.9|168
1589793900000|2020-05-18 09:25:00|10774.9|10768.9|10764.4|10758.4|10774.9|10768.9|10764.4|10758.4|174
1589794200000|2020-05-18 09:30:00|10763.4|10757.4|10762.4|10756.4|10765.4|10759.4|10762.4|10756.4|207
1589794500000|2020-05-18 09:35:00|10761.4|10755.4|10766.4|10760.4|10766.4|10760.4|10759.4|10753.4|283
1589794800000|2020-05-18 09:40:00|10766.9|10760.9|10770.4|10764.4|10770.9|10764.9|10766.4|10760.4|190
1589795100000|2020-05-18 09:45:00|10770.9|10764.9|10770.4|10764.4|10772.4|10766.4|10769.4|10763.4|71
1589795400000|2020-05-18 09:50:00|10769.4|10763.4|10769.4|10763.4|10770.4|10764.4|10766.4|10760.4|116
1589795700000|2020-05-18 09:55:00|10770.4|10764.4|10766.4|10760.4|10771.4|10765.4|10766.4|10760.4|81
1589796000000|2020-05-18 10:00:00|10767.9|10761.9|10766.9|10760.9|10767.9|10761.9|10765.4|10759.4|112
1589796300000|2020-05-18 10:05:00|10768.4|10762.4|10770.4|10764.4|10771.4|10765.4|10767.9|10761.9|70
1589796600000|2020-05-18 10:10:00|10770.9|10764.9|10771.4|10765.4|10773.4|10767.4|10770.4|10764.4|65
1589796900000|2020-05-18 10:15:00|10770.4|10764.4|10767.4|10761.4|10772.4|10766.4|10767.4|10761.4|76
1589797200000|2020-05-18 10:20:00|10768.4|10762.4|10769.9|10763.9|10770.4|10764.4|10767.4|10761.4|70
1589797500000|2020-05-18 10:25:00|10770.4|10764.4|10768.4|10762.4|10770.4|10764.4|10767.4|10761.4|35
1589797800000|2020-05-18 10:30:00|10767.4|10761.4|10764.9|10758.9|10767.4|10761.4|10762.4|10756.4|199
1589798100000|2020-05-18 10:35:00|10764.4|10758.4|10765.4|10759.4|10766.4|10760.4|10763.4|10757.4|110
1589798400000|2020-05-18 10:40:00|10765.9|10759.9|10770.4|10764.4|10772.4|10766.4|10765.4|10759.4|181
1589798700000|2020-05-18 10:45:00|10769.9|10763.9|10771.4|10765.4|10771.4|10765.4|10769.4|10763.4|43
1589799000000|2020-05-18 10:50:00|10770.9|10764.9|10773.4|10767.4|10774.4|10768.4|10770.4|10764.4|152
1589799300000|2020-05-18 10:55:00|10774.4|10768.4|10782.9|10776.9|10783.4|10777.4|10774.4|10768.4|301
1589799600000|2020-05-18 11:00:00|10783.4|10777.4|10779.4|10773.4|10784.4|10778.4|10777.4|10771.4|210
1589799900000|2020-05-18 11:05:00|10780.4|10774.4|10778.4|10772.4|10780.4|10774.4|10777.9|10771.9|59
1589800200000|2020-05-18 11:10:00|10778.9|10772.9|10777.4|10771.4|10781.4|10775.4|10777.4|10771.4|73
1589800500000|2020-05-18 11:15:00|10777.9|10771.9|10781.4|10775.4|10782.4|10776.4|10777.4|10771.4|113
1589800800000|2020-05-18 11:20:00|10780.9|10774.9|10781.4|10775.4|10781.4|10775.4|10779.9|10773.9|54
1589801100000|2020-05-18 11:25:00|10780.4|10774.4|10781.4|10775.4|10782.4|10776.4|10780.4|10774.4|68
1589801400000|2020-05-18 11:30:00|10781.9|10775.9|10777.4|10771.4|10786.4|10780.4|10776.9|10770.9|479
1589801700000|2020-05-18 11:35:00|10776.9|10770.9|10781.4|10775.4|10782.4|10776.4|10776.9|10770.9|323
1589802000000|2020-05-18 11:40:00|10781.9|10775.9|10789.4|10783.4|10791.4|10785.4|10781.4|10775.4|593
1589802300000|2020-05-18 11:45:00|10790.4|10784.4|10799.9|10793.9|10801.4|10795.4|10789.9|10783.9|1026
1589802600000|2020-05-18 11:50:00|10800.4|10794.4|10799.4|10793.4|10802.4|10796.4|10798.4|10792.4|520
1589802900000|2020-05-18 11:55:00|10799.9|10793.9|10805.9|10799.9|10806.4|10800.4|10799.4|10793.4|435
1589803200000|2020-05-18 12:00:00|10805.4|10799.4|10807.9|10801.9|10811.4|10805.4|10805.4|10799.4|645
1589803500000|2020-05-18 12:05:00|10807.4|10801.4|10808.4|10802.4|10814.4|10808.4|10804.9|10798.9|488
1589803800000|2020-05-18 12:10:00|10809.4|10803.4|10813.4|10807.4|10813.4|10807.4|10808.4|10802.4|220
1589804100000|2020-05-18 12:15:00|10814.4|10808.4|10817.4|10811.4|10818.4|10812.4|10813.4|10807.4|395
1589804400000|2020-05-18 12:20:00|10816.4|10810.4|10809.4|10803.4|10817.4|10811.4|10809.4|10803.4|351
1589804700000|2020-05-18 12:25:00|10810.4|10804.4|10816.9|10810.9|10820.4|10814.4|10809.4|10803.4|474
1589805000000|2020-05-18 12:30:00|10816.4|10810.4|10816.4|10810.4|10818.4|10812.4|10814.4|10808.4|255
1589805300000|2020-05-18 12:35:00|10817.4|10811.4|10820.9|10814.9|10823.4|10817.4|10816.9|10810.9|398
1589805600000|2020-05-18 12:40:00|10821.4|10815.4|10823.4|10817.4|10824.9|10818.9|10820.4|10814.4|274
1589805900000|2020-05-18 12:45:00|10822.9|10816.9|10815.4|10809.4|10824.4|10818.4|10813.9|10807.9|387
1589806200000|2020-05-18 12:50:00|10814.4|10808.4|10816.9|10810.9|10817.9|10811.9|10809.9|10803.9|316
1589806500000|2020-05-18 12:55:00|10816.4|10810.4|10821.9|10815.9|10823.9|10817.9|10814.4|10808.4|340
1589806800000|2020-05-18 13:00:00|10822.4|10816.4|10819.4|10813.4|10823.4|10817.4|10817.4|10811.4|213
1589807100000|2020-05-18 13:05:00|10818.9|10812.9|10818.9|10812.9|10819.9|10813.9|10816.4|10810.4|237
1589807400000|2020-05-18 13:10:00|10818.4|10812.4|10819.9|10813.9|10820.4|10814.4|10817.4|10811.4|105
1589807700000|2020-05-18 13:15:00|10819.4|10813.4|10840.4|10834.4|10840.4|10834.4|10818.4|10812.4|910
1589808000000|2020-05-18 13:20:00|10839.4|10833.4|10838.4|10832.4|10846.4|10840.4|10833.4|10827.4|834
1589808300000|2020-05-18 13:25:00|10838.9|10832.9|10838.4|10832.4|10839.4|10833.4|10834.4|10828.4|248
1589808600000|2020-05-18 13:30:00|10838.9|10832.9|10845.9|10839.9|10854.9|10848.9|10836.9|10830.9|1506
1589808900000|2020-05-18 13:35:00|10846.9|10840.9|10867.4|10861.4|10867.4|10861.4|10844.4|10838.4|1515
1589809200000|2020-05-18 13:40:00|10867.9|10861.9|10861.4|10855.4|10871.4|10865.4|10859.4|10853.4|1102
1589809500000|2020-05-18 13:45:00|10862.4|10856.4|10858.4|10852.4|10865.4|10859.4|10857.4|10851.4|661
1589809800000|2020-05-18 13:50:00|10858.9|10852.9|10855.4|10849.4|10862.4|10856.4|10854.4|10848.4|540
1589810100000|2020-05-18 13:55:00|10854.4|10848.4|10859.4|10853.4|10861.4|10855.4|10850.9|10844.9|597
1589810400000|2020-05-18 14:00:00|10859.9|10853.9|10863.4|10857.4|10865.4|10859.4|10858.4|10852.4|538
1589810700000|2020-05-18 14:05:00|10861.9|10855.9|10861.4|10855.4|10863.9|10857.9|10856.4|10850.4|339
1589811000000|2020-05-18 14:10:00|10862.4|10856.4|10858.4|10852.4|10864.4|10858.4|10855.9|10849.9|311
1589811300000|2020-05-18 14:15:00|10857.9|10851.9|10861.9|10855.9|10864.9|10858.9|10857.4|10851.4|430
1589811600000|2020-05-18 14:20:00|10862.4|10856.4|10860.9|10854.9|10864.4|10858.4|10858.4|10852.4|167
1589811900000|2020-05-18 14:25:00|10861.4|10855.4|10858.9|10852.9|10864.4|10858.4|10858.4|10852.4|168
1589812200000|2020-05-18 14:30:00|10859.4|10853.4|10862.4|10856.4|10863.4|10857.4|10859.4|10853.4|209
1589812500000|2020-05-18 14:35:00|10861.9|10855.9|10875.4|10869.4|10876.4|10870.4|10860.9|10854.9|802
1589812800000|2020-05-18 14:40:00|10874.4|10868.4|10880.9|10874.9|10881.9|10875.9|10874.4|10868.4|595
1589813100000|2020-05-18 14:45:00|10880.4|10874.4|10887.4|10881.4|10888.4|10882.4|10879.4|10873.4|511
1589813400000|2020-05-18 14:50:00|10887.9|10881.9|10891.4|10885.4|10894.4|10888.4|10887.9|10881.9|704
1589813700000|2020-05-18 14:55:00|10890.4|10884.4|10894.9|10888.9|10895.9|10889.9|10890.4|10884.4|449
1589814000000|2020-05-18 15:00:00|10895.4|10889.4|10900.4|10894.4|10900.4|10894.4|10894.4|10888.4|540
1589814300000|2020-05-18 15:05:00|10899.9|10893.9|10899.4|10893.4|10902.4|10896.4|10898.9|10892.9|454
1589814600000|2020-05-18 15:10:00|10900.4|10894.4|10901.4|10895.4|10901.4|10895.4|10896.4|10890.4|501
1589814900000|2020-05-18 15:15:00|10902.4|10896.4|10913.4|10907.4|10913.4|10907.4|10902.4|10896.4|863
1589815200000|2020-05-18 15:20:00|10913.9|10907.9|10919.4|10913.4|10919.4|10913.4|10913.4|10907.4|670
1589815500000|2020-05-18 15:25:00|10920.4|10914.4|10914.4|10908.4|10921.4|10915.4|10913.4|10907.4|802
1589815800000|2020-05-18 15:30:00|10915.9|10909.9|10914.9|10908.9|10916.4|10910.4|10912.4|10906.4|359
1589816100000|2020-05-18 15:35:00|10915.4|10909.4|10911.4|10905.4|10917.4|10911.4|10910.4|10904.4|350
1589816400000|2020-05-18 15:40:00|10911.9|10905.9|10912.9|10906.9|10917.4|10911.4|10911.4|10905.4|287
1589816700000|2020-05-18 15:45:00|10912.4|10906.4|10912.9|10906.9|10913.9|10907.9|10910.4|10904.4|241
1589817000000|2020-05-18 15:50:00|10912.4|10906.4|10915.4|10909.4|10916.4|10910.4|10911.4|10905.4|329
1589817300000|2020-05-18 15:55:00|10914.9|10908.9|10915.9|10909.9|10916.4|10910.4|10913.9|10907.9|181
1589817600000|2020-05-18 16:00:00|10915.4|10909.4|10915.4|10909.4|10919.4|10913.4|10913.4|10907.4|277
1589817900000|2020-05-18 16:05:00|10914.4|10908.4|10926.9|10920.9|10927.4|10921.4|10913.4|10907.4|529
1589818200000|2020-05-18 16:10:00|10926.4|10920.4|10918.4|10912.4|10927.4|10921.4|10918.4|10912.4|247
1589818500000|2020-05-18 16:15:00|10917.9|10911.9|10915.9|10909.9|10921.9|10915.9|10915.4|10909.4|165
1589818800000|2020-05-18 16:20:00|10915.4|10909.4|10916.4|10910.4|10918.4|10912.4|10915.4|10909.4|131
1589819100000|2020-05-18 16:25:00|10917.4|10911.4|10921.4|10915.4|10922.4|10916.4|10917.4|10911.4|134
1589819400000|2020-05-18 16:30:00|10922.4|10916.4|10922.4|10916.4|10924.4|10918.4|10921.4|10915.4|138
1589819700000|2020-05-18 16:35:00|10923.4|10917.4|10923.4|10917.4|10926.4|10920.4|10922.4|10916.4|112
1589820000000|2020-05-18 16:40:00|10924.4|10918.4|10919.9|10913.9|10924.4|10918.4|10917.4|10911.4|170
1589820300000|2020-05-18 16:45:00|10920.4|10914.4|10917.4|10911.4|10920.4|10914.4|10914.4|10908.4|237
1589820600000|2020-05-18 16:50:00|10918.4|10912.4|10920.4|10914.4|10921.4|10915.4|10916.9|10910.9|88
1589820900000|2020-05-18 16:55:00|10921.4|10915.4|10924.4|10918.4|10926.4|10920.4|10920.9|10914.9|167
1589821200000|2020-05-18 17:00:00|10925.4|10919.4|10931.4|10925.4|10932.4|10926.4|10923.4|10917.4|307
1589821500000|2020-05-18 17:05:00|10930.9|10924.9|10933.4|10927.4|10935.4|10929.4|10930.4|10924.4|230
1589821800000|2020-05-18 17:10:00|10933.9|10927.9|10936.9|10930.9|10938.4|10932.4|10933.4|10927.4|206
1589822100000|2020-05-18 17:15:00|10937.4|10931.4|10938.4|10932.4|10938.4|10932.4|10933.4|10927.4|156
1589822400000|2020-05-18 17:20:00|10937.9|10931.9|10942.4|10936.4|10942.4|10936.4|10936.4|10930.4|415
1589822700000|2020-05-18 17:25:00|10943.4|10937.4|10945.9|10939.9|10946.4|10940.4|10935.9|10929.9|420
1589823000000|2020-05-18 17:30:00|10946.4|10940.4|10936.9|10930.9|10947.4|10941.4|10936.4|10930.4|248
1589823300000|2020-05-18 17:35:00|10937.4|10931.4|10940.4|10934.4|10942.4|10936.4|10937.4|10931.4|81
1589823600000|2020-05-18 17:40:00|10939.4|10933.4|10936.4|10930.4|10940.4|10934.4|10936.4|10930.4|80
1589823900000|2020-05-18 17:45:00|10936.9|10930.9|10940.9|10934.9|10943.4|10937.4|10936.4|10930.4|85
1589824200000|2020-05-18 17:50:00|10941.4|10935.4|10942.4|10936.4|10942.4|10936.4|10938.4|10932.4|47
1589824500000|2020-05-18 17:55:00|10942.9|10936.9|10942.4|10936.4|10943.4|10937.4|10939.4|10933.4|60
1589824800000|2020-05-18 18:00:00|10941.9|10935.9|10948.9|10942.9|10949.4|10943.4|10941.4|10935.4|218
1589825100000|2020-05-18 18:05:00|10948.4|10942.4|10946.4|10940.4|10948.4|10942.4|10943.4|10937.4|107
1589825400000|2020-05-18 18:10:00|10945.4|10939.4|10946.9|10940.9|10947.4|10941.4|10942.9|10936.9|144
1589825700000|2020-05-18 18:15:00|10947.4|10941.4|10942.4|10936.4|10947.4|10941.4|10941.9|10935.9|60
1589826000000|2020-05-18 18:20:00|10943.9|10937.9|10944.9|10938.9|10946.9|10940.9|10942.4|10936.4|67
1589826300000|2020-05-18 18:25:00|10944.4|10938.4|10946.4|10940.4|10947.4|10941.4|10943.9|10937.9|29
1589826600000|2020-05-18 18:30:00|10945.9|10939.9|10948.9|10942.9|10949.4|10943.4|10945.4|10939.4|113
1589826900000|2020-05-18 18:35:00|10948.4|10942.4|10951.4|10945.4|10951.4|10945.4|10946.4|10940.4|150
1589827200000|2020-05-18 18:40:00|10950.9|10944.9|10955.4|10949.4|10955.9|10949.9|10948.9|10942.9|272
1589827500000|2020-05-18 18:45:00|10953.9|10947.9|10954.9|10948.9|10956.4|10950.4|10953.4|10947.4|159
1589827800000|2020-05-18 18:50:00|10954.4|10948.4|10954.4|10948.4|10955.9|10949.9|10950.9|10944.9|105
1589828100000|2020-05-18 18:55:00|10953.4|10947.4|10953.9|10947.9|10957.4|10951.4|10951.4|10945.4|117
1589828400000|2020-05-18 19:00:00|10955.4|10949.4|10956.9|10950.9|10958.4|10952.4|10954.9|10948.9|155
1589828700000|2020-05-18 19:05:00|10956.4|10950.4|10955.9|10949.9|10957.4|10951.4|10953.4|10947.4|127
1589829000000|2020-05-18 19:10:00|10955.4|10949.4|10954.9|10948.9|10955.9|10949.9|10951.4|10945.4|131
1589829300000|2020-05-18 19:15:00|10953.9|10947.9|10956.9|10950.9|10957.4|10951.4|10949.4|10943.4|186
1589829600000|2020-05-18 19:20:00|10956.4|10950.4|10960.4|10954.4|10961.4|10955.4|10956.4|10950.4|179
1589829900000|2020-05-18 19:25:00|10959.9|10953.9|10966.4|10960.4|10966.4|10960.4|10959.4|10953.4|296
1589830200000|2020-05-18 19:30:00|10966.9|10960.9|10973.4|10967.4|10975.4|10969.4|10965.4|10959.4|421
1589830500000|2020-05-18 19:35:00|10973.9|10967.9|10971.9|10965.9|10974.4|10968.4|10968.9|10962.9|133
1589830800000|2020-05-18 19:40:00|10972.4|10966.4|10970.4|10964.4|10972.9|10966.9|10970.4|10964.4|140
1589831100000|2020-05-18 19:45:00|10970.9|10964.9|10970.4|10964.4|10974.4|10968.4|10966.9|10960.9|216
1589831400000|2020-05-18 19:50:00|10970.9|10964.9|10961.9|10955.9|10970.9|10964.9|10957.4|10951.4|189
1589831700000|2020-05-18 19:55:00|10962.4|10956.4|10951.4|10945.4|10962.4|10956.4|10949.4|10943.4|244
1589832000000|2020-05-18 20:00:00|10950.9|10944.9|10946.4|10940.4|10951.4|10945.4|10944.9|10938.9|183
1589832300000|2020-05-18 20:05:00|10946.9|10940.9|10952.4|10946.4|10952.9|10946.9|10945.9|10939.9|81
1589832600000|2020-05-18 20:10:00|10953.4|10947.4|10952.4|10946.4|10955.4|10949.4|10951.4|10945.4|71
1589832900000|2020-05-18 20:15:00|10952.9|10946.9|10955.4|10949.4|10956.4|10950.4|10952.9|10946.9|51
1589833200000|2020-05-18 20:20:00|10954.4|10948.4|10951.4|10945.4|10955.4|10949.4|10951.4|10945.4|82
1589833500000|2020-05-18 20:25:00|10950.9|10944.9|10949.4|10943.4|10951.4|10945.4|10948.4|10942.4|104
1589833800000|2020-05-18 20:30:00|10949.9|10943.9|10943.4|10937.4|10949.9|10943.9|10942.9|10936.9|201
1589834100000|2020-05-18 20:35:00|10942.9|10936.9|10943.4|10937.4|10946.4|10940.4|10940.9|10934.9|137
1589834400000|2020-05-18 20:40:00|10942.4|10936.4|10942.4|10936.4|10943.4|10937.4|10940.4|10934.4|73
1589834700000|2020-05-18 20:45:00|10941.9|10935.9|10939.9|10933.9|10943.4|10937.4|10936.9|10930.9|205
1589835000000|2020-05-18 20:50:00|10939.4|10933.4|10939.4|10933.4|10939.9|10933.9|10936.4|10930.4|121
1589835300000|2020-05-18 20:55:00|10938.9|10932.9|10937.4|10931.4|10940.9|10934.9|10936.4|10930.4|149
1589835600000|2020-05-18 21:00:00|10940|10926|10941.9|10927.9|10942.2|10928.2|10940|10926|0
1589835900000|2020-05-18 21:05:00|10941.5|10927.5|10941.2|10927.2|10942|10928|10940.4|10926.4|0
1589836200000|2020-05-18 21:10:00|10941.3|10927.3|10940|10926|10941.4|10927.4|10939.9|10925.9|0
1589836500000|2020-05-18 21:15:00|10939.8|10925.8|10939.9|10925.9|10940.3|10926.3|10939.7|10925.7|0
1589836800000|2020-05-18 21:20:00|10940.2|10926.2|10941.5|10927.5|10941.5|10927.5|10939.8|10925.8|0
1589837100000|2020-05-18 21:25:00|10941.2|10927.2|10941.6|10927.6|10942.1|10928.1|10940.7|10926.7|0
1589837400000|2020-05-18 21:30:00|10941.2|10927.2|10942.1|10928.1|10942.1|10928.1|10940.8|10926.8|0
1589837700000|2020-05-18 21:35:00|10942.5|10928.5|10942.7|10928.7|10944|10930|10941.9|10927.9|0
1589838000000|2020-05-18 21:40:00|10942.8|10928.8|10943.4|10929.4|10944.3|10930.3|10942.8|10928.8|0
1589838300000|2020-05-18 21:45:00|10943.3|10929.3|10942.7|10928.7|10943.4|10929.4|10941.8|10927.8|0
1589838600000|2020-05-18 21:50:00|10942.5|10928.5|10941.1|10927.1|10942.8|10928.8|10941.1|10927.1|0
1589838900000|2020-05-18 21:55:00|10940.9|10926.9|10941.7|10927.7|10941.7|10927.7|10938.8|10924.8|0
1589839200000|2020-05-18 22:00:00|10943.6|10929.6|10947.8|10933.8|10947.8|10933.8|10931.2|10917.2|0
1589839500000|2020-05-18 22:05:00|10948.4|10934.4|10947.8|10933.8|10949.1|10935.1|10944.5|10930.5|0
1589839800000|2020-05-18 22:10:00|10948.4|10934.4|10952.3|10938.3|10952.3|10938.3|10948.4|10934.4|0
1589840100000|2020-05-18 22:15:00|10953|10939|10957.5|10943.5|10957.5|10943.5|10951.7|10937.7|0
1589840400000|2020-05-18 22:20:00|10958.2|10944.2|10951.7|10937.7|10958.8|10944.8|10950.1|10936.1|0
1589840700000|2020-05-18 22:25:00|10952.3|10938.3|10947.8|10933.8|10953.6|10939.6|10944.5|10930.5|0
1589841000000|2020-05-18 22:30:00|10947.1|10933.1|10952.3|10938.3|10954.3|10940.3|10947.1|10933.1|0
1589841300000|2020-05-18 22:35:00|10953|10939|10957.5|10943.5|10960.8|10946.8|10953|10939|0
1589841600000|2020-05-18 22:40:00|10958.2|10944.2|10957.5|10943.5|10958.2|10944.2|10956.2|10942.2|0
1589841900000|2020-05-18 22:45:00|10956.9|10942.9|10962.1|10948.1|10962.1|10948.1|10956.9|10942.9|0
1589842200000|2020-05-18 22:50:00|10962.4|10948.4|10960.5|10946.5|10963.7|10949.7|10958.8|10944.8|0
1589842500000|2020-05-18 22:55:00|10960.1|10946.1|10958.8|10944.8|10961.1|10947.1|10958.8|10944.8|0
1589842800000|2020-05-18 23:00:00|10959.5|10945.5|10958.8|10944.8|10960.1|10946.1|10958.2|10944.2|0
1589843100000|2020-05-18 23:05:00|10958.5|10944.5|10956.2|10942.2|10959.5|10945.5|10956.2|10942.2|0
1589843400000|2020-05-18 23:10:00|10956.6|10942.6|10956.9|10942.9|10958.8|10944.8|10956.2|10942.2|0
1589843700000|2020-05-18 23:15:00|10956.2|10942.2|10956.2|10942.2|10959.8|10945.8|10956.2|10942.2|0
1589844000000|2020-05-18 23:20:00|10955.6|10941.6|10954.9|10940.9|10956.9|10942.9|10953|10939|0
1589844300000|2020-05-18 23:25:00|10954.6|10940.6|10953.6|10939.6|10954.9|10940.9|10950.4|10936.4|0
1589844600000|2020-05-18 23:30:00|10953|10939|10944.6|10930.6|10953|10939|10942|10928|0
1589844900000|2020-05-18 23:35:00|10944.9|10930.9|10949.6|10935.6|10953|10939|10944.6|10930.6|0
1589845200000|2020-05-18 23:40:00|10950.3|10936.3|10955.7|10941.7|10957.4|10943.4|10950.3|10936.3|0
1589845500000|2020-05-18 23:45:00|10956.3|10942.3|10952.4|10938.4|10957|10943|10947.9|10933.9|0
1589845800000|2020-05-18 23:50:00|10951.8|10937.8|10952.4|10938.4|10953.4|10939.4|10948.5|10934.5|0
1589846100000|2020-05-18 23:55:00|10953.1|10939.1|10960.5|10946.5|10962.2|10948.2|10953.1|10939.1|0
1589846400000|2020-05-19 00:00:00|10960.2|10946.2|10957.6|10943.6|10962.8|10948.8|10954.4|10940.4|0
1589846700000|2020-05-19 00:05:00|10958.3|10944.3|10959.2|10945.2|10964.1|10950.1|10957.6|10943.6|0
1589847000000|2020-05-19 00:10:00|10958.6|10944.6|10960.2|10946.2|10965.1|10951.1|10958.2|10944.2|0
1589847300000|2020-05-19 00:15:00|10960.5|10946.5|10948|10934|10960.5|10946.5|10947.6|10933.6|0
1589847600000|2020-05-19 00:20:00|10947.7|10933.7|10944.3|10930.3|10951.9|10937.9|10944|10930|0
1589847900000|2020-05-19 00:25:00|10944.6|10930.6|10948.1|10934.1|10953.7|10939.7|10944.6|10930.6|0
1589848200000|2020-05-19 00:30:00|10947.9|10933.9|10930.5|10916.5|10951|10937|10929.5|10915.5|0
1589848500000|2020-05-19 00:35:00|10929.9|10915.9|10931.8|10917.8|10935.3|10921.3|10928|10914|0
1589848800000|2020-05-19 00:40:00|10931.5|10917.5|10932.5|10918.5|10941.4|10927.4|10929.9|10915.9|0
1589849100000|2020-05-19 00:45:00|10930.6|10916.6|10958.4|10954.4|10965.4|10961.4|10930.3|10916.3|4800
1589849400000|2020-05-19 00:50:00|10957.4|10953.4|10958.9|10954.9|10965.4|10961.4|10955.4|10951.4|1833
1589849700000|2020-05-19 00:55:00|10959.4|10955.4|10944.4|10940.4|10962.4|10958.4|10941.4|10937.4|2624
1589850000000|2020-05-19 01:00:00|10945.4|10941.4|10913.4|10909.4|10946.4|10942.4|10912.9|10908.9|5753
1589850300000|2020-05-19 01:05:00|10913.9|10909.9|10893.9|10889.9|10920.9|10916.9|10886.4|10882.4|5922
1589850600000|2020-05-19 01:10:00|10893.4|10889.4|10900.9|10896.9|10912.4|10908.4|10890.4|10886.4|3272
1589850900000|2020-05-19 01:15:00|10900.4|10896.4|10897.4|10893.4|10918.4|10914.4|10880.9|10876.9|4752
1589851200000|2020-05-19 01:20:00|10897.9|10893.9|10897.4|10893.4|10925.4|10921.4|10896.9|10892.9|3574
1589851500000|2020-05-19 01:25:00|10898.4|10894.4|10894.4|10890.4|10903.4|10899.4|10876.9|10872.9|4561
1589851800000|2020-05-19 01:30:00|10893.9|10889.9|10893.9|10889.9|10914.4|10910.4|10887.4|10883.4|3529
1589852100000|2020-05-19 01:35:00|10893.4|10889.4|10884.4|10880.4|10902.9|10898.9|10880.4|10876.4|2929
1589852400000|2020-05-19 01:40:00|10884.9|10880.9|10882.4|10878.4|10896.4|10892.4|10875.4|10871.4|3118
1589852700000|2020-05-19 01:45:00|10881.4|10877.4|10872.9|10868.9|10892.4|10888.4|10870.4|10866.4|3531
1589853000000|2020-05-19 01:50:00|10872.4|10868.4|10885.4|10881.4|10888.9|10884.9|10870.4|10866.4|2456
1589853300000|2020-05-19 01:55:00|10884.4|10880.4|10874.4|10870.4|10885.4|10881.4|10874.4|10870.4|1837
1589853600000|2020-05-19 02:00:00|10875.4|10871.4|10874.4|10870.4|10876.9|10872.9|10859.4|10855.4|3269
1589853900000|2020-05-19 02:05:00|10872.4|10868.4|10893.4|10889.4|10893.4|10889.4|10867.4|10863.4|2247
1589854200000|2020-05-19 02:10:00|10894.4|10890.4|10893.4|10889.4|10894.9|10890.9|10885.4|10881.4|1624
1589854500000|2020-05-19 02:15:00|10892.4|10888.4|10905.4|10901.4|10905.4|10901.4|10892.4|10888.4|2143
1589854800000|2020-05-19 02:20:00|10904.4|10900.4|10898.4|10894.4|10906.4|10902.4|10895.4|10891.4|1383
1589855100000|2020-05-19 02:25:00|10897.9|10893.9|10900.4|10896.4|10904.4|10900.4|10885.4|10881.4|1756
1589855400000|2020-05-19 02:30:00|10901.4|10897.4|10884.4|10880.4|10907.4|10903.4|10878.9|10874.9|2027
1589855700000|2020-05-19 02:35:00|10885.4|10881.4|10885.4|10881.4|10886.9|10882.9|10868.9|10864.9|1908
1589856000000|2020-05-19 02:40:00|10884.4|10880.4|10875.4|10871.4|10884.9|10880.9|10875.4|10871.4|948
1589856300000|2020-05-19 02:45:00|10875.9|10871.9|10869.4|10865.4|10876.9|10872.9|10862.4|10858.4|2075
1589856600000|2020-05-19 02:50:00|10868.4|10864.4|10877.4|10873.4|10877.4|10873.4|10866.4|10862.4|1180
1589856900000|2020-05-19 02:55:00|10876.9|10872.9|10879.4|10875.4|10881.4|10877.4|10874.9|10870.9|971
1589857200000|2020-05-19 03:00:00|10878.9|10874.9|10855.4|10851.4|10878.9|10874.9|10853.4|10849.4|2455
1589857500000|2020-05-19 03:05:00|10855.9|10851.9|10851.4|10847.4|10856.4|10852.4|10838.9|10834.9|2552
1589857800000|2020-05-19 03:10:00|10850.4|10846.4|10845.9|10841.9|10851.4|10847.4|10841.4|10837.4|1140
1589858100000|2020-05-19 03:15:00|10845.4|10841.4|10849.4|10845.4|10851.4|10847.4|10842.4|10838.4|865
1589858400000|2020-05-19 03:20:00|10848.4|10844.4|10856.4|10852.4|10859.4|10855.4|10844.4|10840.4|1024
1589858700000|2020-05-19 03:25:00|10856.9|10852.9|10864.4|10860.4|10864.9|10860.9|10854.4|10850.4|1042
1589859000000|2020-05-19 03:30:00|10863.4|10859.4|10867.4|10863.4|10868.4|10864.4|10858.4|10854.4|1136
1589859300000|2020-05-19 03:35:00|10868.4|10864.4|10866.4|10862.4|10869.4|10865.4|10860.9|10856.9|812
1589859600000|2020-05-19 03:40:00|10866.9|10862.9|10871.4|10867.4|10873.4|10869.4|10866.4|10862.4|951
1589859900000|2020-05-19 03:45:00|10870.4|10866.4|10871.4|10867.4|10872.4|10868.4|10866.4|10862.4|627
1589860200000|2020-05-19 03:50:00|10872.4|10868.4|10867.4|10863.4|10876.4|10872.4|10867.4|10863.4|843
1589860500000|2020-05-19 03:55:00|10866.4|10862.4|10864.4|10860.4|10866.4|10862.4|10861.4|10857.4|705
1589860800000|2020-05-19 04:00:00|10865.4|10861.4|10879.4|10875.4|10884.4|10880.4|10865.4|10861.4|1703
1589861100000|2020-05-19 04:05:00|10879.9|10875.9|10880.4|10876.4|10883.9|10879.9|10878.4|10874.4|606
1589861400000|2020-05-19 04:10:00|10879.4|10875.4|10889.4|10885.4|10889.4|10885.4|10877.4|10873.4|955
1589861700000|2020-05-19 04:15:00|10889.9|10885.9|10885.4|10881.4|10890.9|10886.9|10877.9|10873.9|901
1589862000000|2020-05-19 04:20:00|10886.4|10882.4|10880.9|10876.9|10886.4|10882.4|10877.9|10873.9|596
1589862300000|2020-05-19 04:25:00|10880.4|10876.4|10872.4|10868.4|10881.9|10877.9|10872.4|10868.4|614
1589862600000|2020-05-19 04:30:00|10872.9|10868.9|10879.4|10875.4|10879.9|10875.9|10872.9|10868.9|594
1589862900000|2020-05-19 04:35:00|10879.9|10875.9|10881.4|10877.4|10882.4|10878.4|10877.4|10873.4|462
1589863200000|2020-05-19 04:40:00|10879.9|10875.9|10873.9|10869.9|10880.4|10876.4|10868.9|10864.9|841
1589863500000|2020-05-19 04:45:00|10873.4|10869.4|10889.4|10885.4|10890.4|10886.4|10872.4|10868.4|892
1589863800000|2020-05-19 04:50:00|10888.9|10884.9|10887.4|10883.4|10889.4|10885.4|10885.4|10881.4|488
1589864100000|2020-05-19 04:55:00|10886.4|10882.4|10885.4|10881.4|10889.4|10885.4|10884.4|10880.4|439
1589864400000|2020-05-19 05:00:00|10884.9|10880.9|10877.4|10873.4|10888.4|10884.4|10875.4|10871.4|884
1589864700000|2020-05-19 05:05:00|10878.4|10874.4|10883.4|10879.4|10886.9|10882.9|10878.4|10874.4|579
1589865000000|2020-05-19 05:10:00|10883.9|10879.9|10885.4|10881.4|10887.4|10883.4|10878.4|10874.4|611
1589865300000|2020-05-19 05:15:00|10886.4|10882.4|10884.9|10880.9|10886.4|10882.4|10881.9|10877.9|496
1589865600000|2020-05-19 05:20:00|10885.4|10881.4|10882.4|10878.4|10889.4|10885.4|10879.9|10875.9|692
1589865900000|2020-05-19 05:25:00|10883.4|10879.4|10879.4|10875.4|10886.9|10882.9|10871.4|10867.4|2283
1589866200000|2020-05-19 05:30:00|10878.9|10874.9|10876.4|10872.4|10879.9|10875.9|10871.9|10867.9|2029
1589866500000|2020-05-19 05:35:00|10875.9|10871.9|10879.4|10875.4|10879.9|10875.9|10875.4|10871.4|1359
1589866800000|2020-05-19 05:40:00|10877.9|10873.9|10872.4|10868.4|10880.4|10876.4|10867.9|10863.9|2754
1589867100000|2020-05-19 05:45:00|10871.9|10867.9|10870.1|10856.1|10878.1|10867.9|10867.3|10853.3|12
1589867400000|2020-05-19 05:50:00|10868.9|10854.9|10870.5|10856.5|10873|10859|10866.1|10852.1|0
1589867700000|2020-05-19 05:55:00|10870.8|10856.8|10870.3|10856.3|10874.6|10860.6|10870|10856|0
1589868000000|2020-05-19 06:00:00|10870.2|10856.2|10871.6|10857.6|10882.4|10868.4|10854.2|10840.2|0
1589868300000|2020-05-19 06:05:00|10871.2|10857.2|10870.3|10856.3|10880.7|10866.7|10864|10850|0
1589868600000|2020-05-19 06:10:00|10870|10856|10879.8|10865.8|10883|10869|10870|10856|0
1589868900000|2020-05-19 06:15:00|10879.6|10865.6|10895.5|10881.5|10896.8|10882.8|10879.2|10865.2|0
1589869200000|2020-05-19 06:20:00|10895.4|10881.4|10896.4|10882.4|10897|10883|10891.6|10877.6|0
1589869500000|2020-05-19 06:25:00|10896.2|10882.2|10910.3|10896.3|10911.6|10897.6|10896.2|10882.2|0
1589869800000|2020-05-19 06:30:00|10910.2|10896.2|10911.9|10897.9|10917.9|10903.9|10906.8|10892.8|0
1589870100000|2020-05-19 06:35:00|10911.8|10897.8|10913.3|10899.3|10915.4|10901.4|10909.6|10895.6|0
1589870400000|2020-05-19 06:40:00|10913.2|10899.2|10914.6|10900.6|10915.2|10901.2|10909.2|10895.2|0
1589870700000|2020-05-19 06:45:00|10913.6|10899.6|10916.5|10902.5|10918.5|10904.5|10909|10895|0
1589871000000|2020-05-19 06:50:00|10916.4|10902.4|10925|10911|10932.8|10918.8|10915.6|10901.6|0
1589871300000|2020-05-19 06:55:00|10924.9|10910.9|10933|10919|10941.1|10927.1|10922.2|10908.2|0
1589871600000|2020-05-19 07:00:00|10932.4|10918.4|10904.9|10898.9|10932.8|10918.8|10904.9|10898.9|1289
1589871900000|2020-05-19 07:05:00|10905.4|10899.4|10900.9|10894.9|10907.4|10901.4|10897.4|10891.4|507
1589872200000|2020-05-19 07:10:00|10900.4|10894.4|10906.9|10900.9|10908.4|10902.4|10898.4|10892.4|356
1589872500000|2020-05-19 07:15:00|10906.4|10900.4|10907.4|10901.4|10912.4|10906.4|10904.9|10898.9|331
1589872800000|2020-05-19 07:20:00|10908.4|10902.4|10902.4|10896.4|10910.4|10904.4|10902.4|10896.4|317
1589873100000|2020-05-19 07:25:00|10901.4|10895.4|10895.4|10889.4|10903.4|10897.4|10894.4|10888.4|382
1589873400000|2020-05-19 07:30:00|10896.4|10890.4|10893.9|10887.9|10896.9|10890.9|10891.4|10885.4|363
1589873700000|2020-05-19 07:35:00|10893.4|10887.4|10896.4|10890.4|10897.4|10891.4|10890.4|10884.4|285
1589874000000|2020-05-19 07:40:00|10895.4|10889.4|10894.4|10888.4|10895.4|10889.4|10890.9|10884.9|270
1589874300000|2020-05-19 07:45:00|10893.9|10887.9|10895.4|10889.4|10896.4|10890.4|10890.4|10884.4|294
1589874600000|2020-05-19 07:50:00|10896.4|10890.4|10883.9|10877.9|10896.4|10890.4|10883.4|10877.4|260
1589874900000|2020-05-19 07:55:00|10883.4|10877.4|10884.4|10878.4|10887.4|10881.4|10882.4|10876.4|252
1589875200000|2020-05-19 08:00:00|10885.4|10879.4|10873.4|10867.4|10885.4|10879.4|10873.4|10867.4|452
1589875500000|2020-05-19 08:05:00|10873.9|10867.9|10871.4|10865.4|10877.4|10871.4|10863.4|10857.4|605
1589875800000|2020-05-19 08:10:00|10870.9|10864.9|10875.4|10869.4|10876.4|10870.4|10869.4|10863.4|325
1589876100000|2020-05-19 08:15:00|10874.4|10868.4|10878.4|10872.4|10878.4|10872.4|10871.9|10865.9|237
1589876400000|2020-05-19 08:20:00|10878.9|10872.9|10864.9|10858.9|10880.4|10874.4|10863.4|10857.4|368
1589876700000|2020-05-19 08:25:00|10864.4|10858.4|10866.9|10860.9|10871.4|10865.4|10861.4|10855.4|390
1589877000000|2020-05-19 08:30:00|10867.4|10861.4|10872.9|10866.9|10873.4|10867.4|10866.4|10860.4|351
1589877300000|2020-05-19 08:35:00|10873.4|10867.4|10873.4|10867.4|10876.4|10870.4|10864.4|10858.4|350
1589877600000|2020-05-19 08:40:00|10873.9|10867.9|10881.9|10875.9|10885.4|10879.4|10873.4|10867.4|436
1589877900000|2020-05-19 08:45:00|10881.4|10875.4|10884.9|10878.9|10887.4|10881.4|10880.4|10874.4|293
1589878200000|2020-05-19 08:50:00|10885.4|10879.4|10883.4|10877.4|10886.4|10880.4|10879.9|10873.9|150
1589878500000|2020-05-19 08:55:00|10882.9|10876.9|10886.4|10880.4|10886.4|10880.4|10881.9|10875.9|121
1589878800000|2020-05-19 09:00:00|10885.9|10879.9|10884.4|10878.4|10889.4|10883.4|10883.9|10877.9|208
1589879100000|2020-05-19 09:05:00|10883.9|10877.9|10877.4|10871.4|10884.4|10878.4|10877.4|10871.4|205
1589879400000|2020-05-19 09:10:00|10878.4|10872.4|10877.4|10871.4|10878.9|10872.9|10873.4|10867.4|158
1589879700000|2020-05-19 09:15:00|10876.9|10870.9|10878.9|10872.9|10879.9|10873.9|10874.4|10868.4|154
1589880000000|2020-05-19 09:20:00|10879.4|10873.4|10871.4|10865.4|10879.4|10873.4|10870.4|10864.4|222
1589880300000|2020-05-19 09:25:00|10870.4|10864.4|10876.9|10870.9|10876.9|10870.9|10869.4|10863.4|132
1589880600000|2020-05-19 09:30:00|10877.4|10871.4|10883.4|10877.4|10883.4|10877.4|10872.4|10866.4|145
1589880900000|2020-05-19 09:35:00|10882.9|10876.9|10879.9|10873.9|10883.4|10877.4|10878.4|10872.4|142
1589881200000|2020-05-19 09:40:00|10879.4|10873.4|10883.4|10877.4|10888.4|10882.4|10879.4|10873.4|239
1589881500000|2020-05-19 09:45:00|10882.9|10876.9|10883.9|10877.9|10885.9|10879.9|10878.4|10872.4|285
1589881800000|2020-05-19 09:50:00|10883.4|10877.4|10888.4|10882.4|10888.4|10882.4|10883.4|10877.4|103
1589882100000|2020-05-19 09:55:00|10888.9|10882.9|10883.9|10877.9|10889.4|10883.4|10883.4|10877.4|123
1589882400000|2020-05-19 10:00:00|10884.4|10878.4|10875.4|10869.4|10884.9|10878.9|10871.4|10865.4|360
1589882700000|2020-05-19 10:05:00|10874.4|10868.4|10873.9|10867.9|10875.9|10869.9|10871.9|10865.9|244
1589883000000|2020-05-19 10:10:00|10874.4|10868.4|10872.4|10866.4|10875.4|10869.4|10871.4|10865.4|116
1589883300000|2020-05-19 10:15:00|10872.9|10866.9|10872.4|10866.4|10876.4|10870.4|10870.4|10864.4|180
1589883600000|2020-05-19 10:20:00|10871.9|10865.9|10867.4|10861.4|10871.9|10865.9|10865.4|10859.4|249
1589883900000|2020-05-19 10:25:00|10866.4|10860.4|10873.9|10867.9|10874.9|10868.9|10866.4|10860.4|139
1589884200000|2020-05-19 10:30:00|10873.4|10867.4|10873.4|10867.4|10874.4|10868.4|10870.4|10864.4|103
1589884500000|2020-05-19 10:35:00|10873.9|10867.9|10875.4|10869.4|10878.4|10872.4|10873.4|10867.4|163
1589884800000|2020-05-19 10:40:00|10876.4|10870.4|10878.9|10872.9|10880.4|10874.4|10874.4|10868.4|99
1589885100000|2020-05-19 10:45:00|10879.4|10873.4|10882.4|10876.4|10883.4|10877.4|10879.4|10873.4|112
1589885400000|2020-05-19 10:50:00|10882.9|10876.9|10877.4|10871.4|10882.9|10876.9|10876.9|10870.9|63
1589885700000|2020-05-19 10:55:00|10876.4|10870.4|10878.4|10872.4|10882.4|10876.4|10876.4|10870.4|115
1589886000000|2020-05-19 11:00:00|10878.9|10872.9|10887.4|10881.4|10887.4|10881.4|10878.4|10872.4|176
1589886300000|2020-05-19 11:05:00|10885.9|10879.9|10886.4|10880.4|10886.9|10880.9|10884.4|10878.4|114
1589886600000|2020-05-19 11:10:00|10887.4|10881.4|10885.4|10879.4|10889.4|10883.4|10885.4|10879.4|124
1589886900000|2020-05-19 11:15:00|10886.4|10880.4|10900.4|10894.4|10901.4|10895.4|10885.4|10879.4|482
1589887200000|2020-05-19 11:20:00|10899.4|10893.4|10905.4|10899.4|10907.4|10901.4|10898.4|10892.4|557
1589887500000|2020-05-19 11:25:00|10904.9|10898.9|10902.4|10896.4|10906.4|10900.4|10901.4|10895.4|231
1589887800000|2020-05-19 11:30:00|10901.4|10895.4|10900.9|10894.9|10904.4|10898.4|10900.4|10894.4|206
1589888100000|2020-05-19 11:35:00|10900.4|10894.4|10901.4|10895.4|10901.4|10895.4|10898.4|10892.4|132
1589888400000|2020-05-19 11:40:00|10900.9|10894.9|10907.4|10901.4|10908.4|10902.4|10899.4|10893.4|303
1589888700000|2020-05-19 11:45:00|10908.4|10902.4|10905.4|10899.4|10910.4|10904.4|10901.4|10895.4|283
1589889000000|2020-05-19 11:50:00|10904.4|10898.4|10900.9|10894.9|10904.4|10898.4|10897.9|10891.9|279
1589889300000|2020-05-19 11:55:00|10900.4|10894.4|10891.9|10885.9|10901.4|10895.4|10891.4|10885.4|292
1589889600000|2020-05-19 12:00:00|10892.4|10886.4|10890.4|10884.4|10895.4|10889.4|10887.4|10881.4|321
1589889900000|2020-05-19 12:05:00|10889.4|10883.4|10891.4|10885.4|10891.4|10885.4|10886.4|10880.4|249
1589890200000|2020-05-19 12:10:00|10892.4|10886.4|10890.4|10884.4|10895.4|10889.4|10889.4|10883.4|175
1589890500000|2020-05-19 12:15:00|10889.9|10883.9|10892.4|10886.4|10892.4|10886.4|10889.4|10883.4|102
1589890800000|2020-05-19 12:20:00|10893.4|10887.4|10889.9|10883.9|10894.4|10888.4|10887.9|10881.9|131
1589891100000|2020-05-19 12:25:00|10889.4|10883.4|10891.4|10885.4|10891.9|10885.9|10888.4|10882.4|138
1589891400000|2020-05-19 12:30:00|10891.9|10885.9|10892.4|10886.4|10895.9|10889.9|10890.4|10884.4|181
1589891700000|2020-05-19 12:35:00|10892.9|10886.9|10896.9|10890.9|10897.4|10891.4|10892.4|10886.4|110
1589892000000|2020-05-19 12:40:00|10897.4|10891.4|10900.4|10894.4|10900.4|10894.4|10896.4|10890.4|155
1589892300000|2020-05-19 12:45:00|10900.9|10894.9|10900.4|10894.4|10904.4|10898.4|10897.4|10891.4|196
1589892600000|2020-05-19 12:50:00|10899.4|10893.4|10893.4|10887.4|10899.4|10893.4|10892.4|10886.4|148
1589892900000|2020-05-19 12:55:00|10892.9|10886.9|10894.4|10888.4|10899.4|10893.4|10892.9|10886.9|92
1589893200000|2020-05-19 13:00:00|10894.9|10888.9|10886.4|10880.4|10897.4|10891.4|10885.9|10879.9|230
1589893500000|2020-05-19 13:05:00|10885.9|10879.9|10888.4|10882.4|10891.4|10885.4|10881.9|10875.9|365
1589893800000|2020-05-19 13:10:00|10888.9|10882.9|10890.4|10884.4|10891.4|10885.4|10886.9|10880.9|116
1589894100000|2020-05-19 13:15:00|10891.4|10885.4|10894.9|10888.9|10896.4|10890.4|10887.4|10881.4|209
1589894400000|2020-05-19 13:20:00|10894.4|10888.4|10896.4|10890.4|10897.4|10891.4|10892.4|10886.4|95
1589894700000|2020-05-19 13:25:00|10897.4|10891.4|10894.4|10888.4|10900.9|10894.9|10891.9|10885.9|236
1589895000000|2020-05-19 13:30:00|10893.9|10887.9|10881.9|10875.9|10900.4|10894.4|10880.4|10874.4|703
1589895300000|2020-05-19 13:35:00|10881.4|10875.4|10890.4|10884.4|10890.4|10884.4|10879.4|10873.4|501
1589895600000|2020-05-19 13:40:00|10891.4|10885.4|10890.4|10884.4|10892.4|10886.4|10886.9|10880.9|210
1589895900000|2020-05-19 13:45:00|10891.4|10885.4|10880.4|10874.4|10891.4|10885.4|10877.4|10871.4|536
1589896200000|2020-05-19 13:50:00|10880.9|10874.9|10885.4|10879.4|10888.4|10882.4|10880.9|10874.9|221
1589896500000|2020-05-19 13:55:00|10885.9|10879.9|10896.9|10890.9|10898.4|10892.4|10885.4|10879.4|437
1589896800000|2020-05-19 14:00:00|10897.4|10891.4|10897.9|10891.9|10900.4|10894.4|10896.4|10890.4|333
1589897100000|2020-05-19 14:05:00|10898.4|10892.4|10910.9|10904.9|10913.4|10907.4|10897.4|10891.4|952
1589897400000|2020-05-19 14:10:00|10911.4|10905.4|10911.4|10905.4|10914.4|10908.4|10908.4|10902.4|589
1589897700000|2020-05-19 14:15:00|10911.9|10905.9|10899.4|10893.4|10913.4|10907.4|10897.4|10891.4|649
1589898000000|2020-05-19 14:20:00|10898.9|10892.9|10902.4|10896.4|10906.4|10900.4|10898.4|10892.4|296
1589898300000|2020-05-19 14:25:00|10901.4|10895.4|10900.4|10894.4|10906.9|10900.9|10892.4|10886.4|414
1589898600000|2020-05-19 14:30:00|10900.9|10894.9|10898.4|10892.4|10906.4|10900.4|10892.9|10886.9|256
1589898900000|2020-05-19 14:35:00|10899.4|10893.4|10895.9|10889.9|10902.4|10896.4|10894.4|10888.4|157
1589899200000|2020-05-19 14:40:00|10895.4|10889.4|10893.9|10887.9|10895.4|10889.4|10888.4|10882.4|485
1589899500000|2020-05-19 14:45:00|10893.4|10887.4|10900.9|10894.9|10904.4|10898.4|10893.4|10887.4|271
1589899800000|2020-05-19 14:50:00|10901.4|10895.4|10907.4|10901.4|10908.4|10902.4|10900.9|10894.9|276
1589900100000|2020-05-19 14:55:00|10906.9|10900.9|10906.9|10900.9|10908.4|10902.4|10903.4|10897.4|237
1589900400000|2020-05-19 15:00:00|10905.9|10899.9|10905.9|10899.9|10907.9|10901.9|10901.9|10895.9|179
1589900700000|2020-05-19 15:05:00|10906.4|10900.4|10904.9|10898.9|10906.4|10900.4|10902.4|10896.4|96
1589901000000|2020-05-19 15:10:00|10904.4|10898.4|10900.9|10894.9|10906.4|10900.4|10897.4|10891.4|189
1589901300000|2020-05-19 15:15:00|10900.4|10894.4|10906.4|10900.4|10907.4|10901.4|10900.4|10894.4|131
1589901600000|2020-05-19 15:20:00|10905.9|10899.9|10907.4|10901.4|10907.4|10901.4|10904.4|10898.4|126
1589901900000|2020-05-19 15:25:00|10907.9|10901.9|10906.4|10900.4|10908.4|10902.4|10902.4|10896.4|168
1589902200000|2020-05-19 15:30:00|10905.4|10899.4|10908.4|10902.4|10912.4|10906.4|10905.4|10899.4|281
1589902500000|2020-05-19 15:35:00|10909.4|10903.4|10902.4|10896.4|10910.4|10904.4|10902.4|10896.4|138
1589902800000|2020-05-19 15:40:00|10901.4|10895.4|10901.4|10895.4|10907.4|10901.4|10900.4|10894.4|201
1589903100000|2020-05-19 15:45:00|10901.9|10895.9|10902.4|10896.4|10907.4|10901.4|10901.4|10895.4|114
1589903400000|2020-05-19 15:50:00|10902.9|10896.9|10904.4|10898.4|10904.9|10898.9|10901.4|10895.4|87
1589903700000|2020-05-19 15:55:00|10905.4|10899.4|10903.4|10897.4|10905.4|10899.4|10899.9|10893.9|152
1589904000000|2020-05-19 16:00:00|10903.9|10897.9|10901.9|10895.9|10905.4|10899.4|10900.4|10894.4|82
1589904300000|2020-05-19 16:05:00|10902.4|10896.4|10905.9|10899.9|10906.4|10900.4|10899.9|10893.9|93
1589904600000|2020-05-19 16:10:00|10906.4|10900.4|10907.9|10901.9|10908.4|10902.4|10904.9|10898.9|92
1589904900000|2020-05-19 16:15:00|10907.4|10901.4|10899.9|10893.9|10908.4|10902.4|10899.4|10893.4|131
1589905200000|2020-05-19 16:20:00|10900.4|10894.4|10902.9|10896.9|10904.4|10898.4|10899.4|10893.4|52
1589905500000|2020-05-19 16:25:00|10903.4|10897.4|10900.4|10894.4|10903.9|10897.9|10899.4|10893.4|65
1589905800000|2020-05-19 16:30:00|10899.9|10893.9|10893.4|10887.4|10903.4|10897.4|10893.4|10887.4|292
1589906100000|2020-05-19 16:35:00|10893.9|10887.9|10893.9|10887.9|10897.4|10891.4|10893.4|10887.4|103
1589906400000|2020-05-19 16:40:00|10894.4|10888.4|10898.9|10892.9|10899.4|10893.4|10894.4|10888.4|65
1589906700000|2020-05-19 16:45:00|10898.4|10892.4|10900.4|10894.4|10901.4|10895.4|10896.4|10890.4|94
1589907000000|2020-05-19 16:50:00|10899.9|10893.9|10896.9|10890.9|10900.4|10894.4|10896.9|10890.9|27
1589907300000|2020-05-19 16:55:00|10896.4|10890.4|10897.9|10891.9|10898.4|10892.4|10896.4|10890.4|33
1589907600000|2020-05-19 17:00:00|10898.4|10892.4|10895.4|10889.4|10900.4|10894.4|10894.4|10888.4|112
1589907900000|2020-05-19 17:05:00|10895.9|10889.9|10900.4|10894.4|10900.4|10894.4|10895.4|10889.4|86
1589908200000|2020-05-19 17:10:00|10900.9|10894.9|10901.4|10895.4|10901.4|10895.4|10900.4|10894.4|54
1589908500000|2020-05-19 17:15:00|10901.9|10895.9|10904.9|10898.9|10905.4|10899.4|10900.4|10894.4|168
1589908800000|2020-05-19 17:20:00|10904.4|10898.4|10905.4|10899.4|10906.4|10900.4|10904.4|10898.4|48
1589909100000|2020-05-19 17:25:00|10904.4|10898.4|10904.4|10898.4|10906.4|10900.4|10903.4|10897.4|45
1589909400000|2020-05-19 17:30:00|10903.4|10897.4|10905.9|10899.9|10906.9|10900.9|10903.4|10897.4|126
1589909700000|2020-05-19 17:35:00|10905.4|10899.4|10906.4|10900.4|10907.4|10901.4|10905.4|10899.4|20
1589910000000|2020-05-19 17:40:00|10906.9|10900.9|10908.4|10902.4|10908.4|10902.4|10906.4|10900.4|39
1589910300000|2020-05-19 17:45:00|10908.9|10902.9|10910.4|10904.4|10910.4|10904.4|10906.9|10900.9|115
1589910600000|2020-05-19 17:50:00|10909.9|10903.9|10909.4|10903.4|10911.4|10905.4|10906.4|10900.4|40
1589910900000|2020-05-19 17:55:00|10909.9|10903.9|10912.4|10906.4|10913.4|10907.4|10909.4|10903.4|107
1589911200000|2020-05-19 18:00:00|10913.4|10907.4|10909.4|10903.4|10919.4|10913.4|10905.4|10899.4|406
1589911500000|2020-05-19 18:05:00|10908.9|10902.9|10916.4|10910.4|10916.4|10910.4|10906.9|10900.9|46
1589911800000|2020-05-19 18:10:00|10915.4|10909.4|10914.4|10908.4|10916.4|10910.4|10913.4|10907.4|49
1589912100000|2020-05-19 18:15:00|10915.4|10909.4|10918.4|10912.4|10918.4|10912.4|10913.4|10907.4|50
1589912400000|2020-05-19 18:20:00|10917.9|10911.9|10922.4|10916.4|10926.9|10920.9|10917.4|10911.4|405
1589912700000|2020-05-19 18:25:00|10921.9|10915.9|10918.4|10912.4|10921.9|10915.9|10915.4|10909.4|70
1589913000000|2020-05-19 18:30:00|10919.4|10913.4|10919.4|10913.4|10922.9|10916.9|10915.4|10909.4|59
1589913300000|2020-05-19 18:35:00|10918.9|10912.9|10920.4|10914.4|10920.4|10914.4|10918.4|10912.4|11
1589913600000|2020-05-19 18:40:00|10919.4|10913.4|10919.4|10913.4|10920.4|10914.4|10918.4|10912.4|29
1589913900000|2020-05-19 18:45:00|10918.4|10912.4|10923.9|10917.9|10925.4|10919.4|10918.4|10912.4|55
1589914200000|2020-05-19 18:50:00|10923.4|10917.4|10916.9|10910.9|10923.9|10917.9|10916.9|10910.9|35
1589914500000|2020-05-19 18:55:00|10917.4|10911.4|10885.9|10879.9|10917.9|10911.9|10882.4|10876.4|827
1589914800000|2020-05-19 19:00:00|10886.4|10880.4|10889.9|10883.9|10893.9|10887.9|10871.4|10865.4|695
1589915100000|2020-05-19 19:05:00|10890.4|10884.4|10898.4|10892.4|10899.9|10893.9|10889.4|10883.4|141
1589915400000|2020-05-19 19:10:00|10897.9|10891.9|10908.9|10902.9|10914.9|10908.9|10894.9|10888.9|179
1589915700000|2020-05-19 19:15:00|10909.9|10903.9|10902.9|10896.9|10911.9|10905.9|10901.4|10895.4|117
1589916000000|2020-05-19 19:20:00|10903.9|10897.9|10898.4|10892.4|10904.9|10898.9|10892.9|10886.9|129
1589916300000|2020-05-19 19:25:00|10897.9|10891.9|10900.9|10894.9|10902.4|10896.4|10894.4|10888.4|53
1589916600000|2020-05-19 19:30:00|10899.9|10893.9|10891.4|10885.4|10900.9|10894.9|10888.4|10882.4|110
1589916900000|2020-05-19 19:35:00|10891.9|10885.9|10884.9|10878.9|10894.4|10888.4|10879.4|10873.4|172
1589917200000|2020-05-19 19:40:00|10883.4|10877.4|10880.4|10874.4|10887.4|10881.4|10878.4|10872.4|140
1589917500000|2020-05-19 19:45:00|10878.9|10872.9|10878.9|10872.9|10886.4|10880.4|10876.4|10870.4|147
1589917800000|2020-05-19 19:50:00|10876.9|10870.9|10867.9|10861.9|10881.9|10875.9|10867.9|10861.9|318
1589918100000|2020-05-19 19:55:00|10868.4|10862.4|10855.9|10849.9|10873.9|10867.9|10855.9|10849.9|562
1589918400000|2020-05-19 20:00:00|10856.9|10850.9|10861.4|10855.4|10861.4|10855.4|10853.4|10847.4|304
1589918700000|2020-05-19 20:05:00|10861.9|10855.9|10859.4|10853.4|10862.4|10856.4|10858.9|10852.9|78
1589919000000|2020-05-19 20:10:00|10859.9|10853.9|10862.4|10856.4|10864.4|10858.4|10859.4|10853.4|55
1589919300000|2020-05-19 20:15:00|10862.9|10856.9|10862.9|10856.9|10863.4|10857.4|10861.4|10855.4|34
1589919600000|2020-05-19 20:20:00|10862.4|10856.4|10866.4|10860.4|10866.4|10860.4|10862.4|10856.4|33
1589919900000|2020-05-19 20:25:00|10866.9|10860.9|10869.9|10863.9|10870.4|10864.4|10865.9|10859.9|69
1589920200000|2020-05-19 20:30:00|10869.4|10863.4|10866.4|10860.4|10870.9|10864.9|10864.4|10858.4|73
1589920500000|2020-05-19 20:35:00|10867.4|10861.4|10864.4|10858.4|10868.4|10862.4|10864.4|10858.4|36
1589920800000|2020-05-19 20:40:00|10863.9|10857.9|10866.4|10860.4|10866.4|10860.4|10862.9|10856.9|29
1589921100000|2020-05-19 20:45:00|10867.4|10861.4|10864.4|10858.4|10868.9|10862.9|10864.4|10858.4|63
1589921400000|2020-05-19 20:50:00|10864.9|10858.9|10865.9|10859.9|10866.4|10860.4|10863.4|10857.4|37
1589921700000|2020-05-19 20:55:00|10866.4|10860.4|10869|10863|10870|10864|10865.5|10859.5|112
1589922000000|2020-05-19 21:00:00|10873.6|10859.6|10873.8|10859.8|10873.9|10859.9|10873.3|10859.3|0
1589922300000|2020-05-19 21:05:00|10874.1|10860.1|10871.7|10857.7|10874.7|10860.7|10871.7|10857.7|0
1589922600000|2020-05-19 21:10:00|10872.1|10858.1|10870.9|10856.9|10872.5|10858.5|10870.3|10856.3|0
1589922900000|2020-05-19 21:15:00|10870.8|10856.8|10869.3|10855.3|10871.7|10857.7|10869|10855|0
1589923200000|2020-05-19 21:20:00|10869|10855|10867.1|10853.1|10869.4|10855.4|10867.1|10853.1|0
1589923500000|2020-05-19 21:25:00|10866.7|10852.7|10865.4|10851.4|10867|10853|10865.2|10851.2|0
1589923800000|2020-05-19 21:30:00|10866.1|10852.1|10866.8|10852.8|10867.1|10853.1|10865.7|10851.7|0
1589924100000|2020-05-19 21:35:00|10866.7|10852.7|10863.5|10849.5|10866.8|10852.8|10863.3|10849.3|0
1589924400000|2020-05-19 21:40:00|10863.1|10849.1|10863|10849|10863.1|10849.1|10862.2|10848.2|0
1589924700000|2020-05-19 21:45:00|10862.9|10848.9|10864.1|10850.1|10864.3|10850.3|10862.7|10848.7|0
1589925000000|2020-05-19 21:50:00|10863.9|10849.9|10863.9|10849.9|10864.8|10850.8|10863.3|10849.3|0
1589925300000|2020-05-19 21:55:00|10864|10850|10865.6|10851.6|10867.5|10853.5|10864|10850|0
1589925600000|2020-05-19 22:00:00|10863.9|10849.9|10860.3|10846.3|10868.8|10854.8|10857|10843|0
1589925900000|2020-05-19 22:05:00|10860.9|10846.9|10856.4|10842.4|10861.6|10847.6|10851.2|10837.2|0
1589926200000|2020-05-19 22:10:00|10855.7|10841.7|10864.9|10850.9|10868.8|10854.8|10853.8|10839.8|0
1589926500000|2020-05-19 22:15:00|10865.5|10851.5|10874.3|10860.3|10876.6|10862.6|10865.5|10851.5|0
1589926800000|2020-05-19 22:20:00|10874.6|10860.6|10872|10858|10876.6|10862.6|10869.4|10855.4|0
1589927100000|2020-05-19 22:25:00|10872.3|10858.3|10871.4|10857.4|10874.6|10860.6|10870.1|10856.1|0
1589927400000|2020-05-19 22:30:00|10872|10858|10861.6|10847.6|10873.6|10859.6|10861.3|10847.3|0
1589927700000|2020-05-19 22:35:00|10861.9|10847.9|10866.5|10852.5|10868.8|10854.8|10854.4|10840.4|0
1589928000000|2020-05-19 22:40:00|10866.8|10852.8|10874|10860|10874.6|10860.6|10866.2|10852.2|0
1589928300000|2020-05-19 22:45:00|10874.3|10860.3|10870.7|10856.7|10874.3|10860.3|10868.1|10854.1|0
1589928600000|2020-05-19 22:50:00|10871|10857|10874.6|10860.6|10875.3|10861.3|10868.1|10854.1|0
1589928900000|2020-05-19 22:55:00|10875|10861|10877.2|10863.2|10878.5|10864.5|10875|10861|0
1589929200000|2020-05-19 23:00:00|10876.6|10862.6|10883.1|10869.1|10885.7|10871.7|10876.6|10862.6|0
1589929500000|2020-05-19 23:05:00|10883.4|10869.4|10887.7|10873.7|10888.3|10874.3|10883.1|10869.1|0
1589929800000|2020-05-19 23:10:00|10888|10874|10889|10875|10889.9|10875.9|10885.7|10871.7|0
1589930100000|2020-05-19 23:15:00|10889.6|10875.6|10888|10874|10890.3|10876.3|10884.7|10870.7|0
1589930400000|2020-05-19 23:20:00|10887.7|10873.7|10888.3|10874.3|10889|10875|10885.1|10871.1|0
1589930700000|2020-05-19 23:25:00|10888|10874|10889|10875|10889.6|10875.6|10887|10873|0
1589931000000|2020-05-19 23:30:00|10888.4|10874.4|10884.5|10870.5|10889|10875|10882.5|10868.5|0
1589931300000|2020-05-19 23:35:00|10883.8|10869.8|10887.1|10873.1|10887.7|10873.7|10883.8|10869.8|0
1589931600000|2020-05-19 23:40:00|10886.8|10872.8|10894.3|10880.3|10894.3|10880.3|10886.8|10872.8|0
1589931900000|2020-05-19 23:45:00|10893.6|10879.6|10893.6|10879.6|10893.6|10879.6|10891|10877|0
1589932200000|2020-05-19 23:50:00|10894.3|10880.3|10890.4|10876.4|10894.3|10880.3|10889.7|10875.7|0
1589932500000|2020-05-19 23:55:00|10891|10877|10889.1|10875.1|10891.7|10877.7|10887.7|10873.7|0
1589932800000|2020-05-20 00:00:00|10889.7|10875.7|10894|10880|10896.9|10882.9|10887.7|10873.7|0
1589933100000|2020-05-20 00:05:00|10893.7|10879.7|10898.2|10884.2|10900.2|10886.2|10893|10879|0
1589933400000|2020-05-20 00:10:00|10898.6|10884.6|10898|10884|10901.2|10887.2|10897|10883|0
1589933700000|2020-05-20 00:15:00|10898.3|10884.3|10900.2|10886.2|10906.2|10892.2|10896|10882|0
1589934000000|2020-05-20 00:20:00|10900.5|10886.5|10892|10878|10903|10889|10889.5|10875.5|0
1589934300000|2020-05-20 00:25:00|10892.2|10878.2|10890.8|10876.8|10900|10886|10890.8|10876.8|0
1589934600000|2020-05-20 00:30:00|10891.1|10877.1|10886.2|10872.2|10897.3|10883.3|10883.3|10869.3|0
1589934900000|2020-05-20 00:35:00|10885.3|10871.3|10884.6|10870.6|10887.5|10873.5|10882.6|10868.6|0
1589935200000|2020-05-20 00:40:00|10884.9|10870.9|10909.5|10895.5|10909.7|10895.7|10882.1|10868.1|0
1589935500000|2020-05-20 00:45:00|10905.5|10901.5|10919.5|10915.5|10921.5|10917.5|10902.5|10898.5|2408
1589935800000|2020-05-20 00:50:00|10920|10916|10915.5|10911.5|10920.5|10916.5|10914.5|10910.5|754
1589936100000|2020-05-20 00:55:00|10915|10911|10938.5|10934.5|10949|10945|10911.5|10907.5|2045
1589936400000|2020-05-20 01:00:00|10939.5|10935.5|10939.5|10935.5|10942.5|10938.5|10926|10922|1598
1589936700000|2020-05-20 01:05:00|10938|10934|10939|10935|10942.5|10938.5|10921|10917|1859
1589937000000|2020-05-20 01:10:00|10940.5|10936.5|10942.5|10938.5|10949.5|10945.5|10936.5|10932.5|1245
1589937300000|2020-05-20 01:15:00|10941.5|10937.5|10956|10952|10960.5|10956.5|10941.5|10937.5|1582
1589937600000|2020-05-20 01:20:00|10955.5|10951.5|10946|10942|10958.5|10954.5|10937.5|10933.5|1298
1589937900000|2020-05-20 01:25:00|10944.5|10940.5|10947|10943|10947.5|10943.5|10936.5|10932.5|858
1589938200000|2020-05-20 01:30:00|10946.5|10942.5|10952|10948|10956.5|10952.5|10927.5|10923.5|2460
1589938500000|2020-05-20 01:35:00|10953.5|10949.5|10945.5|10941.5|10958.5|10954.5|10945|10941|894
1589938800000|2020-05-20 01:40:00|10946|10942|10949.5|10945.5|10955.5|10951.5|10946|10942|586
1589939100000|2020-05-20 01:45:00|10951|10947|10958|10954|10962.5|10958.5|10949.5|10945.5|1094
1589939400000|2020-05-20 01:50:00|10958.5|10954.5|10949|10945|10964|10960|10948.5|10944.5|959
1589939700000|2020-05-20 01:55:00|10947.5|10943.5|10946|10942|10952.5|10948.5|10939.5|10935.5|1077
1589940000000|2020-05-20 02:00:00|10947.5|10943.5|10941|10937|10949|10945|10933.5|10929.5|1119
1589940300000|2020-05-20 02:05:00|10940|10936|10933.5|10929.5|10940|10936|10924.5|10920.5|1205
1589940600000|2020-05-20 02:10:00|10933|10929|10915.5|10911.5|10936|10932|10915|10911|1130
1589940900000|2020-05-20 02:15:00|10914|10910|10918.5|10914.5|10920.5|10916.5|10906|10902|1443
1589941200000|2020-05-20 02:20:00|10918|10914|10912.5|10908.5|10928.5|10924.5|10911|10907|883
1589941500000|2020-05-20 02:25:00|10912|10908|10910|10906|10922.5|10918.5|10909.5|10905.5|979
1589941800000|2020-05-20 02:30:00|10908.5|10904.5|10905.5|10901.5|10915.5|10911.5|10903|10899|1195
1589942100000|2020-05-20 02:35:00|10904|10900|10911|10907|10916.5|10912.5|10901.5|10897.5|900
1589942400000|2020-05-20 02:40:00|10911.5|10907.5|10908.5|10904.5|10916.5|10912.5|10907|10903|659
1589942700000|2020-05-20 02:45:00|10909.5|10905.5|10916|10912|10918.5|10914.5|10908.5|10904.5|440
1589943000000|2020-05-20 02:50:00|10915.5|10911.5|10910|10906|10918.5|10914.5|10908.5|10904.5|455
1589943300000|2020-05-20 02:55:00|10909.5|10905.5|10886.5|10882.5|10915.5|10911.5|10884.5|10880.5|1440
1589943600000|2020-05-20 03:00:00|10886|10882|10882.5|10878.5|10886|10882|10876|10872|1546
1589943900000|2020-05-20 03:05:00|10883|10879|10893|10889|10893.5|10889.5|10878.5|10874.5|984
1589944200000|2020-05-20 03:10:00|10892.5|10888.5|10904.5|10900.5|10906.5|10902.5|10892.5|10888.5|840
1589944500000|2020-05-20 03:15:00|10905|10901|10904|10900|10906.5|10902.5|10899.5|10895.5|505
1589944800000|2020-05-20 03:20:00|10904.5|10900.5|10905.5|10901.5|10907.5|10903.5|10899.5|10895.5|347
1589945100000|2020-05-20 03:25:00|10904.5|10900.5|10913.5|10909.5|10916.5|10912.5|10904.5|10900.5|654
1589945400000|2020-05-20 03:30:00|10914|10910|10916.5|10912.5|10917.5|10913.5|10911.5|10907.5|472
1589945700000|2020-05-20 03:35:00|10917.5|10913.5|10921.5|10917.5|10923.5|10919.5|10916.5|10912.5|643
1589946000000|2020-05-20 03:40:00|10922|10918|10918.5|10914.5|10922.5|10918.5|10911.5|10907.5|792
1589946300000|2020-05-20 03:45:00|10919|10915|10921|10917|10921.5|10917.5|10914.5|10910.5|325
1589946600000|2020-05-20 03:50:00|10920.5|10916.5|10921.5|10917.5|10921.5|10917.5|10916.5|10912.5|318
1589946900000|2020-05-20 03:55:00|10922.5|10918.5|10920.5|10916.5|10923.5|10919.5|10918.5|10914.5|468
1589947200000|2020-05-20 04:00:00|10921|10917|10920.5|10916.5|10926.5|10922.5|10915|10911|541
1589947500000|2020-05-20 04:05:00|10922|10918|10929.5|10925.5|10930.5|10926.5|10920.5|10916.5|597
1589947800000|2020-05-20 04:10:00|10930.5|10926.5|10934.5|10930.5|10937.5|10933.5|10930.5|10926.5|1183
1589948100000|2020-05-20 04:15:00|10935|10931|10927|10923|10935.5|10931.5|10926.5|10922.5|405
1589948400000|2020-05-20 04:20:00|10926.5|10922.5|10930.5|10926.5|10932|10928|10926.5|10922.5|326
1589948700000|2020-05-20 04:25:00|10931|10927|10925.5|10921.5|10931.5|10927.5|10924.5|10920.5|333
1589949000000|2020-05-20 04:30:00|10926.5|10922.5|10927.5|10923.5|10933.5|10929.5|10925.5|10921.5|434
1589949300000|2020-05-20 04:35:00|10928|10924|10934|10930|10934.5|10930.5|10928|10924|444
1589949600000|2020-05-20 04:40:00|10933.5|10929.5|10931.5|10927.5|10934.5|10930.5|10929.5|10925.5|260
1589949900000|2020-05-20 04:45:00|10932|10928|10921.5|10917.5|10932.5|10928.5|10921|10917|531
1589950200000|2020-05-20 04:50:00|10922|10918|10917.5|10913.5|10922|10918|10915.5|10911.5|778
1589950500000|2020-05-20 04:55:00|10917|10913|10917.5|10913.5|10923.5|10919.5|10917|10913|410
1589950800000|2020-05-20 05:00:00|10917|10913|10909.5|10905.5|10917.5|10913.5|10908.5|10904.5|1297
1589951100000|2020-05-20 05:05:00|10908.5|10904.5|10911.5|10907.5|10914|10910|10908.5|10904.5|898
1589951400000|2020-05-20 05:10:00|10911|10907|10909.5|10905.5|10914.5|10910.5|10907.5|10903.5|810
1589951700000|2020-05-20 05:15:00|10910.5|10906.5|10909.5|10905.5|10912.5|10908.5|10904.5|10900.5|1070
1589952000000|2020-05-20 05:20:00|10909|10905|10912|10908|10912.5|10908.5|10906|10902|1129
1589952300000|2020-05-20 05:25:00|10911.5|10907.5|10916.5|10912.5|10917.5|10913.5|10911.5|10907.5|1572
1589952600000|2020-05-20 05:30:00|10917.5|10913.5|10913.5|10909.5|10919.5|10915.5|10912.5|10908.5|1491
1589952900000|2020-05-20 05:35:00|10913|10909|10915.5|10911.5|10916.5|10912.5|10912.5|10908.5|797
1589953200000|2020-05-20 05:40:00|10915|10911|10919.5|10915.5|10919.5|10915.5|10914.5|10910.5|2247
1589953500000|2020-05-20 05:45:00|10924.5|10910.5|10930.8|10916.8|10933.7|10919.7|10924.5|10910.5|0
1589953800000|2020-05-20 05:50:00|10930.6|10916.6|10916.2|10902.2|10931.1|10917.1|10915.9|10901.9|0
1589954100000|2020-05-20 05:55:00|10916.4|10902.4|10918.7|10904.7|10919.1|10905.1|10912.7|10898.7|0
1589954400000|2020-05-20 06:00:00|10919.1|10905.1|10917.5|10903.5|10922.2|10908.2|10911.8|10897.8|0
1589954700000|2020-05-20 06:05:00|10917.2|10903.2|10903|10889|10917.2|10903.2|10900.3|10886.3|0
1589955000000|2020-05-20 06:10:00|10903.2|10889.2|10896.6|10882.6|10908.1|10894.1|10893.7|10879.7|0
1589955300000|2020-05-20 06:15:00|10896.7|10882.7|10919.2|10905.2|10919.9|10905.9|10896.6|10882.6|0
1589955600000|2020-05-20 06:20:00|10919.3|10905.3|10923.1|10909.1|10924.5|10910.5|10919.2|10905.2|0
1589955900000|2020-05-20 06:25:00|10923|10909|10914.5|10900.5|10923|10909|10913.9|10899.9|0
1589956200000|2020-05-20 06:30:00|10914.6|10900.6|10923.3|10909.3|10925.7|10911.7|10914.6|10900.6|0
1589956500000|2020-05-20 06:35:00|10923.4|10909.4|10918.7|10904.7|10923.6|10909.6|10918.1|10904.1|0
1589956800000|2020-05-20 06:40:00|10918.6|10904.6|10919.3|10905.3|10919.4|10905.4|10915.8|10901.8|0
1589957100000|2020-05-20 06:45:00|10919.4|10905.4|10922.7|10908.7|10923.6|10909.6|10918.7|10904.7|0
1589957400000|2020-05-20 06:50:00|10922.8|10908.8|10922|10908|10923.5|10909.5|10921.7|10907.7|0
1589957700000|2020-05-20 06:55:00|10921.9|10907.9|10920.5|10906.5|10924|10910|10915.2|10901.2|0
1589958000000|2020-05-20 07:00:00|10919|10913|10921.5|10915.5|10925.5|10919.5|10909.5|10903.5|927
1589958300000|2020-05-20 07:05:00|10922|10916|10921.5|10915.5|10925.5|10919.5|10920.5|10914.5|461
1589958600000|2020-05-20 07:10:00|10920.5|10914.5|10920|10914|10922.5|10916.5|10918.5|10912.5|222
1589958900000|2020-05-20 07:15:00|10920.5|10914.5|10916.5|10910.5|10921.5|10915.5|10916.5|10910.5|285
1589959200000|2020-05-20 07:20:00|10915.5|10909.5|10904.5|10898.5|10915.5|10909.5|10903.5|10897.5|600
1589959500000|2020-05-20 07:25:00|10905.5|10899.5|10909.5|10903.5|10910.5|10904.5|10902.5|10896.5|375
1589959800000|2020-05-20 07:30:00|10910.5|10904.5|10898.5|10892.5|10910.5|10904.5|10896.5|10890.5|636
1589960100000|2020-05-20 07:35:00|10898|10892|10903.5|10897.5|10903.5|10897.5|10895.5|10889.5|342
1589960400000|2020-05-20 07:40:00|10903|10897|10904|10898|10907|10901|10902.5|10896.5|361
1589960700000|2020-05-20 07:45:00|10903.5|10897.5|10902.5|10896.5|10903.5|10897.5|10900.5|10894.5|168
1589961000000|2020-05-20 07:50:00|10903.5|10897.5|10904.5|10898.5|10907.5|10901.5|10902.5|10896.5|277
1589961300000|2020-05-20 07:55:00|10904|10898|10900.5|10894.5|10904.5|10898.5|10900.5|10894.5|122
1589961600000|2020-05-20 08:00:00|10901|10895|10901|10895|10904.5|10898.5|10900.5|10894.5|188
1589961900000|2020-05-20 08:05:00|10901.5|10895.5|10905.5|10899.5|10905.5|10899.5|10901|10895|104
1589962200000|2020-05-20 08:10:00|10905|10899|10911.5|10905.5|10911.5|10905.5|10905|10899|298
1589962500000|2020-05-20 08:15:00|10912|10906|10917.5|10911.5|10920.5|10914.5|10911.5|10905.5|636
1589962800000|2020-05-20 08:20:00|10916.5|10910.5|10920.5|10914.5|10922.5|10916.5|10916.5|10910.5|338
1589963100000|2020-05-20 08:25:00|10921.5|10915.5|10924.5|10918.5|10924.5|10918.5|10919.5|10913.5|282
1589963400000|2020-05-20 08:30:00|10925|10919|10918.5|10912.5|10926.5|10920.5|10918.5|10912.5|290
1589963700000|2020-05-20 08:35:00|10919.5|10913.5|10921.5|10915.5|10922.5|10916.5|10919|10913|164
1589964000000|2020-05-20 08:40:00|10920.5|10914.5|10916.5|10910.5|10921.5|10915.5|10916.5|10910.5|218
1589964300000|2020-05-20 08:45:00|10917.5|10911.5|10918.5|10912.5|10918.5|10912.5|10916.5|10910.5|215
1589964600000|2020-05-20 08:50:00|10918|10912|10916.5|10910.5|10918.5|10912.5|10915.5|10909.5|130
1589964900000|2020-05-20 08:55:00|10917|10911|10920.5|10914.5|10921.5|10915.5|10916.5|10910.5|140
1589965200000|2020-05-20 09:00:00|10921|10915|10920.5|10914.5|10924.5|10918.5|10918.5|10912.5|222
1589965500000|2020-05-20 09:05:00|10920|10914|10923.5|10917.5|10923.5|10917.5|10918.5|10912.5|157
1589965800000|2020-05-20 09:10:00|10924.5|10918.5|10921.5|10915.5|10925.5|10919.5|10921.5|10915.5|121
1589966100000|2020-05-20 09:15:00|10922.5|10916.5|10919.5|10913.5|10922.5|10916.5|10917.5|10911.5|127
1589966400000|2020-05-20 09:20:00|10918.5|10912.5|10922.5|10916.5|10923.5|10917.5|10917.5|10911.5|128
1589966700000|2020-05-20 09:25:00|10923.5|10917.5|10924|10918|10927|10921|10922.5|10916.5|268
1589967000000|2020-05-20 09:30:00|10923.5|10917.5|10920.5|10914.5|10925.5|10919.5|10920.5|10914.5|181
1589967300000|2020-05-20 09:35:00|10921.5|10915.5|10921.5|10915.5|10923.5|10917.5|10920.5|10914.5|53
1589967600000|2020-05-20 09:40:00|10920.5|10914.5|10930.5|10924.5|10930.5|10924.5|10920.5|10914.5|277
1589967900000|2020-05-20 09:45:00|10931.5|10925.5|10933|10927|10933.5|10927.5|10930.5|10924.5|318
1589968200000|2020-05-20 09:50:00|10932.5|10926.5|10933.5|10927.5|10935.5|10929.5|10931.5|10925.5|339
1589968500000|2020-05-20 09:55:00|10932.5|10926.5|10940.5|10934.5|10942.5|10936.5|10932.5|10926.5|583
1589968800000|2020-05-20 10:00:00|10941|10935|10941.5|10935.5|10942.5|10936.5|10939.5|10933.5|258
1589969100000|2020-05-20 10:05:00|10942.5|10936.5|10941.5|10935.5|10943.5|10937.5|10940.5|10934.5|331
1589969400000|2020-05-20 10:10:00|10940.5|10934.5|10938.5|10932.5|10941.5|10935.5|10937.5|10931.5|251
1589969700000|2020-05-20 10:15:00|10939.5|10933.5|10942.5|10936.5|10943.5|10937.5|10939.5|10933.5|214
1589970000000|2020-05-20 10:20:00|10943.5|10937.5|10941.5|10935.5|10944|10938|10941|10935|143
1589970300000|2020-05-20 10:25:00|10940.5|10934.5|10937.5|10931.5|10941.5|10935.5|10937.5|10931.5|124
1589970600000|2020-05-20 10:30:00|10938.5|10932.5|10939.5|10933.5|10941|10935|10938.5|10932.5|139
1589970900000|2020-05-20 10:35:00|10940|10934|10942|10936|10943.5|10937.5|10938.5|10932.5|267
1589971200000|2020-05-20 10:40:00|10942.5|10936.5|10939.5|10933.5|10942.5|10936.5|10938.5|10932.5|132
1589971500000|2020-05-20 10:45:00|10939|10933|10938.5|10932.5|10940|10934|10937.5|10931.5|138
1589971800000|2020-05-20 10:50:00|10939.5|10933.5|10939|10933|10939.5|10933.5|10935.5|10929.5|151
1589972100000|2020-05-20 10:55:00|10939.5|10933.5|10939.5|10933.5|10940.5|10934.5|10937|10931|103
1589972400000|2020-05-20 11:00:00|10938.5|10932.5|10939|10933|10940.5|10934.5|10937.5|10931.5|95
1589972700000|2020-05-20 11:05:00|10939.5|10933.5|10938|10932|10940.5|10934.5|10937.5|10931.5|93
1589973000000|2020-05-20 11:10:00|10938.5|10932.5|10936|10930|10939.5|10933.5|10935.5|10929.5|145
1589973300000|2020-05-20 11:15:00|10936.5|10930.5|10934.5|10928.5|10937.5|10931.5|10934.5|10928.5|102
1589973600000|2020-05-20 11:20:00|10934|10928|10930.5|10924.5|10934.5|10928.5|10930|10924|292
1589973900000|2020-05-20 11:25:00|10931.5|10925.5|10932.5|10926.5|10933.5|10927.5|10930.5|10924.5|151
1589974200000|2020-05-20 11:30:00|10932|10926|10934.5|10928.5|10934.5|10928.5|10931.5|10925.5|129
1589974500000|2020-05-20 11:35:00|10935.5|10929.5|10939.5|10933.5|10939.5|10933.5|10932.5|10926.5|131
1589974800000|2020-05-20 11:40:00|10938.5|10932.5|10944.5|10938.5|10945.5|10939.5|10938.5|10932.5|304
1589975100000|2020-05-20 11:45:00|10945|10939|10942.5|10936.5|10945.5|10939.5|10941.5|10935.5|225
1589975400000|2020-05-20 11:50:00|10943|10937|10941.5|10935.5|10943.5|10937.5|10939.5|10933.5|145
1589975700000|2020-05-20 11:55:00|10942|10936|10942.5|10936.5|10943.5|10937.5|10941|10935|76
1589976000000|2020-05-20 12:00:00|10943|10937|10941.5|10935.5|10945.5|10939.5|10940.5|10934.5|136
1589976300000|2020-05-20 12:05:00|10942.5|10936.5|10944|10938|10944|10938|10940.5|10934.5|103
1589976600000|2020-05-20 12:10:00|10943.5|10937.5|10949.5|10943.5|10950.5|10944.5|10943.5|10937.5|411
1589976900000|2020-05-20 12:15:00|10950.5|10944.5|10952|10946|10953.5|10947.5|10948.5|10942.5|391
1589977200000|2020-05-20 12:20:00|10952.5|10946.5|10950.5|10944.5|10952.5|10946.5|10949.5|10943.5|115
1589977500000|2020-05-20 12:25:00|10950|10944|10949.5|10943.5|10951|10945|10948.5|10942.5|106
1589977800000|2020-05-20 12:30:00|10949|10943|10944.5|10938.5|10949.5|10943.5|10943.5|10937.5|196
1589978100000|2020-05-20 12:35:00|10943.5|10937.5|10944.5|10938.5|10945.5|10939.5|10942.5|10936.5|179
1589978400000|2020-05-20 12:40:00|10945|10939|10948.5|10942.5|10949.5|10943.5|10944.5|10938.5|226
1589978700000|2020-05-20 12:45:00|10947.5|10941.5|10947|10941|10948.5|10942.5|10945.5|10939.5|98
1589979000000|2020-05-20 12:50:00|10946.5|10940.5|10945|10939|10947.5|10941.5|10943.5|10937.5|98
1589979300000|2020-05-20 12:55:00|10944.5|10938.5|10947.5|10941.5|10947.5|10941.5|10944.5|10938.5|57
1589979600000|2020-05-20 13:00:00|10948.5|10942.5|10948.5|10942.5|10950.5|10944.5|10948|10942|120
1589979900000|2020-05-20 13:05:00|10949|10943|10948.5|10942.5|10949.5|10943.5|10946|10940|99
1589980200000|2020-05-20 13:10:00|10949.5|10943.5|10951|10945|10951|10945|10947|10941|133
1589980500000|2020-05-20 13:15:00|10950.5|10944.5|10948.5|10942.5|10952.5|10946.5|10948.5|10942.5|161
1589980800000|2020-05-20 13:20:00|10949|10943|10948.5|10942.5|10951.5|10945.5|10947.5|10941.5|89
1589981100000|2020-05-20 13:25:00|10947.5|10941.5|10949.5|10943.5|10950.5|10944.5|10946.5|10940.5|111
1589981400000|2020-05-20 13:30:00|10950.5|10944.5|10939.5|10933.5|10950.5|10944.5|10937.5|10931.5|844
1589981700000|2020-05-20 13:35:00|10940|10934|10947.5|10941.5|10947.5|10941.5|10937.5|10931.5|450
1589982000000|2020-05-20 13:40:00|10947|10941|10942.5|10936.5|10947.5|10941.5|10941.5|10935.5|258
1589982300000|2020-05-20 13:45:00|10943|10937|10945.5|10939.5|10946.5|10940.5|10940.5|10934.5|232
1589982600000|2020-05-20 13:50:00|10946|10940|10946|10940|10947.5|10941.5|10944.5|10938.5|187
1589982900000|2020-05-20 13:55:00|10945.5|10939.5|10946.5|10940.5|10947.5|10941.5|10942.5|10936.5|191
1589983200000|2020-05-20 14:00:00|10946|10940|10950.5|10944.5|10951.5|10945.5|10946|10940|324
1589983500000|2020-05-20 14:05:00|10949.5|10943.5|10954.5|10948.5|10955.5|10949.5|10948|10942|491
1589983800000|2020-05-20 14:10:00|10954|10948|10958.5|10952.5|10959.5|10953.5|10952.5|10946.5|535
1589984100000|2020-05-20 14:15:00|10957.5|10951.5|10956.5|10950.5|10958.5|10952.5|10953.5|10947.5|319
1589984400000|2020-05-20 14:20:00|10957|10951|10959.5|10953.5|10963.5|10957.5|10957|10951|586
1589984700000|2020-05-20 14:25:00|10960.5|10954.5|10959.5|10953.5|10960.5|10954.5|10954.5|10948.5|345
1589985000000|2020-05-20 14:30:00|10959|10953|10962.5|10956.5|10962.5|10956.5|10955.5|10949.5|308
1589985300000|2020-05-20 14:35:00|10963.5|10957.5|10963.5|10957.5|10967.5|10961.5|10960.5|10954.5|682
1589985600000|2020-05-20 14:40:00|10964|10958|10965.5|10959.5|10967.5|10961.5|10964|10958|212
1589985900000|2020-05-20 14:45:00|10965|10959|10961.5|10955.5|10966.5|10960.5|10961.5|10955.5|268
1589986200000|2020-05-20 14:50:00|10962|10956|10960.5|10954.5|10965|10959|10960.5|10954.5|240
1589986500000|2020-05-20 14:55:00|10961.5|10955.5|10961|10955|10963.5|10957.5|10959.5|10953.5|202
1589986800000|2020-05-20 15:00:00|10961.5|10955.5|10961.5|10955.5|10965.5|10959.5|10960.5|10954.5|229
1589987100000|2020-05-20 15:05:00|10960.5|10954.5|10962.5|10956.5|10962.5|10956.5|10960.5|10954.5|148
1589987400000|2020-05-20 15:10:00|10963.5|10957.5|10968.5|10962.5|10968.5|10962.5|10962.5|10956.5|249
1589987700000|2020-05-20 15:15:00|10969|10963|10970.5|10964.5|10970.5|10964.5|10965.5|10959.5|364
1589988000000|2020-05-20 15:20:00|10970|10964|10969.5|10963.5|10972.5|10966.5|10969|10963|236
1589988300000|2020-05-20 15:25:00|10969|10963|10977.5|10971.5|10978.5|10972.5|10968.5|10962.5|456
1589988600000|2020-05-20 15:30:00|10978|10972|10977.5|10971.5|10980.5|10974.5|10976.5|10970.5|524
1589988900000|2020-05-20 15:35:00|10978|10972|10975|10969|10980.5|10974.5|10974|10968|296
1589989200000|2020-05-20 15:40:00|10974.5|10968.5|10978|10972|10978.5|10972.5|10974.5|10968.5|180
1589989500000|2020-05-20 15:45:00|10978.5|10972.5|10980.5|10974.5|10981.5|10975.5|10976.5|10970.5|203
1589989800000|2020-05-20 15:50:00|10981|10975|10971.5|10965.5|10981|10975|10971.5|10965.5|269
1589990100000|2020-05-20 15:55:00|10972|10966|10971.5|10965.5|10974|10968|10969.5|10963.5|217
1589990400000|2020-05-20 16:00:00|10972.5|10966.5|10967.5|10961.5|10975.5|10969.5|10966.5|10960.5|341
1589990700000|2020-05-20 16:05:00|10968|10962|10956.5|10950.5|10968.5|10962.5|10956.5|10950.5|354
1589991000000|2020-05-20 16:10:00|10956|10950|10962.5|10956.5|10962.5|10956.5|10955.5|10949.5|477
1589991300000|2020-05-20 16:15:00|10963|10957|10957|10951|10963|10957|10951.5|10945.5|486
1589991600000|2020-05-20 16:20:00|10958|10952|10953.5|10947.5|10958|10952|10950.5|10944.5|345
1589991900000|2020-05-20 16:25:00|10954|10948|10961.5|10955.5|10962|10956|10953.5|10947.5|216
1589992200000|2020-05-20 16:30:00|10962.5|10956.5|10962.5|10956.5|10963.5|10957.5|10959.5|10953.5|173
1589992500000|2020-05-20 16:35:00|10963.5|10957.5|10960.5|10954.5|10963.5|10957.5|10959.5|10953.5|92
1589992800000|2020-05-20 16:40:00|10961|10955|10947.5|10941.5|10961|10955|10944.5|10938.5|537
1589993100000|2020-05-20 16:45:00|10948|10942|10953|10947|10953.5|10947.5|10943.5|10937.5|275
1589993400000|2020-05-20 16:50:00|10953.5|10947.5|10954.5|10948.5|10958.5|10952.5|10953.5|10947.5|184
1589993700000|2020-05-20 16:55:00|10955|10949|10958.5|10952.5|10959|10953|10952.5|10946.5|139
1589994000000|2020-05-20 17:00:00|10959.5|10953.5|10957|10951|10959.5|10953.5|10956.5|10950.5|163
1589994300000|2020-05-20 17:05:00|10957.5|10951.5|10948.5|10942.5|10958.5|10952.5|10947.5|10941.5|147
1589994600000|2020-05-20 17:10:00|10949.5|10943.5|10953.5|10947.5|10956.5|10950.5|10947.5|10941.5|127
1589994900000|2020-05-20 17:15:00|10952.5|10946.5|10951.5|10945.5|10953.5|10947.5|10950.5|10944.5|106
1589995200000|2020-05-20 17:20:00|10951|10945|10947|10941|10952.5|10946.5|10944.5|10938.5|181
1589995500000|2020-05-20 17:25:00|10947.5|10941.5|10945.5|10939.5|10947.5|10941.5|10944.5|10938.5|184
1589995800000|2020-05-20 17:30:00|10946|10940|10945.5|10939.5|10947.5|10941.5|10944.5|10938.5|152
1589996100000|2020-05-20 17:35:00|10946|10940|10955.5|10949.5|10955.5|10949.5|10944.5|10938.5|175
1589996400000|2020-05-20 17:40:00|10956.5|10950.5|10965.5|10959.5|10965.5|10959.5|10955|10949|311
1589996700000|2020-05-20 17:45:00|10966.5|10960.5|10964.5|10958.5|10967|10961|10961|10955|157
1589997000000|2020-05-20 17:50:00|10965|10959|10962|10956|10966|10960|10961.5|10955.5|98
1589997300000|2020-05-20 17:55:00|10962.5|10956.5|10961|10955|10963.5|10957.5|10960|10954|75
1589997600000|2020-05-20 18:00:00|10960.5|10954.5|10963.5|10957.5|10965|10959|10955|10949|185
1589997900000|2020-05-20 18:05:00|10963|10957|10962|10956|10973.5|10967.5|10961.5|10955.5|349
1589998200000|2020-05-20 18:10:00|10961.5|10955.5|10957|10951|10967|10961|10955.5|10949.5|163
1589998500000|2020-05-20 18:15:00|10957.5|10951.5|10957|10951|10960|10954|10952|10946|115
1589998800000|2020-05-20 18:20:00|10956.5|10950.5|10960|10954|10963|10957|10955.5|10949.5|94
1589999100000|2020-05-20 18:25:00|10960.5|10954.5|10958.5|10952.5|10960.5|10954.5|10956.5|10950.5|26
1589999400000|2020-05-20 18:30:00|10957.5|10951.5|10965.5|10959.5|10965.5|10959.5|10956.5|10950.5|78
1589999700000|2020-05-20 18:35:00|10964.5|10958.5|10964.5|10958.5|10969.5|10963.5|10963.5|10957.5|89
1590000000000|2020-05-20 18:40:00|10965|10959|10964|10958|10966|10960|10962.5|10956.5|41
1590000300000|2020-05-20 18:45:00|10964.5|10958.5|10966|10960|10966.5|10960.5|10961.5|10955.5|39
1590000600000|2020-05-20 18:50:00|10965.5|10959.5|10975|10969|10976|10970|10965|10959|167
1590000900000|2020-05-20 18:55:00|10974.5|10968.5|10972.5|10966.5|10975|10969|10970.5|10964.5|149
1590001200000|2020-05-20 19:00:00|10974|10968|10975.5|10969.5|10978.5|10972.5|10974|10968|358
1590001500000|2020-05-20 19:05:00|10974.5|10968.5|10969.5|10963.5|10975|10969|10967|10961|122
1590001800000|2020-05-20 19:10:00|10971|10965|10966|10960|10972.5|10966.5|10961.5|10955.5|160
1590002100000|2020-05-20 19:15:00|10966.5|10960.5|10968.5|10962.5|10970.5|10964.5|10965.5|10959.5|50
1590002400000|2020-05-20 19:20:00|10968|10962|10974.5|10968.5|10975.5|10969.5|10968|10962|50
1590002700000|2020-05-20 19:25:00|10974|10968|10977|10971|10977.5|10971.5|10971|10965|114
1590003000000|2020-05-20 19:30:00|10976.5|10970.5|10972|10966|10978|10972|10971.5|10965.5|106
1590003300000|2020-05-20 19:35:00|10973.5|10967.5|10977.5|10971.5|10978.5|10972.5|10973.5|10967.5|58
1590003600000|2020-05-20 19:40:00|10976.5|10970.5|10984|10978|10985.5|10979.5|10974|10968|396
1590003900000|2020-05-20 19:45:00|10984.5|10978.5|10970.5|10964.5|10991|10985|10969.5|10963.5|474
1590004200000|2020-05-20 19:50:00|10972.5|10966.5|10974|10968|10975|10969|10966|10960|170
1590004500000|2020-05-20 19:55:00|10973.5|10967.5|10972|10966|10978.5|10972.5|10971|10965|119
1590004800000|2020-05-20 20:00:00|10972.5|10966.5|10977|10971|10977.5|10971.5|10972|10966|52
1590005100000|2020-05-20 20:05:00|10977.5|10971.5|10978.5|10972.5|10980.5|10974.5|10977|10971|50
1590005400000|2020-05-20 20:10:00|10977.5|10971.5|10978.5|10972.5|10979.5|10973.5|10975.5|10969.5|53
1590005700000|2020-05-20 20:15:00|10979|10973|10978.5|10972.5|10979.5|10973.5|10978|10972|32
1590006000000|2020-05-20 20:20:00|10979|10973|10980.5|10974.5|10981.5|10975.5|10978|10972|40
1590006300000|2020-05-20 20:25:00|10979.5|10973.5|10981|10975|10981.5|10975.5|10978.5|10972.5|40
1590006600000|2020-05-20 20:30:00|10981.5|10975.5|10982.5|10976.5|10982.5|10976.5|10979|10973|49
1590006900000|2020-05-20 20:35:00|10983|10977|10985.5|10979.5|10985.5|10979.5|10982.5|10976.5|57
1590007200000|2020-05-20 20:40:00|10986|10980|10987.5|10981.5|10990.5|10984.5|10986|10980|119
1590007500000|2020-05-20 20:45:00|10986.5|10980.5|10984|10978|10986.5|10980.5|10983.5|10977.5|92
1590007800000|2020-05-20 20:50:00|10982.5|10976.5|10985.5|10979.5|10986|10980|10982.5|10976.5|68
1590008100000|2020-05-20 20:55:00|10985|10979|10987.5|10981.5|10987.5|10981.5|10984.5|10978.5|100
1590008400000|2020-05-20 21:00:00|10991.8|10977.8|10992|10978|10992.6|10978.6|10991.1|10977.1|0
1590008700000|2020-05-20 21:05:00|10991.9|10977.9|10990.8|10976.8|10992.5|10978.5|10990.8|10976.8|0
1590009000000|2020-05-20 21:10:00|10991.2|10977.2|10991.2|10977.2|10991.3|10977.3|10990.8|10976.8|0
1590009300000|2020-05-20 21:15:00|10991.7|10977.7|10991.2|10977.2|10991.7|10977.7|10990.5|10976.5|0
1590009600000|2020-05-20 21:20:00|10991.1|10977.1|10991.8|10977.8|10992.1|10978.1|10991.1|10977.1|0
1590009900000|2020-05-20 21:25:00|10991.7|10977.7|10991.9|10977.9|10991.9|10977.9|10991.7|10977.7|0
1590010500000|2020-05-20 21:35:00|10992|10978|10991.9|10977.9|10992|10978|10991.9|10977.9|0
1590010800000|2020-05-20 21:40:00|10991.8|10977.8|10991.8|10977.8|10991.8|10977.8|10991.8|10977.8|0
1590011100000|2020-05-20 21:45:00|10991.7|10977.7|10992.6|10978.6|10993.4|10979.4|10991.7|10977.7|0
1590011400000|2020-05-20 21:50:00|10992.4|10978.4|10994.3|10980.3|10994.4|10980.4|10992.4|10978.4|0
1590011700000|2020-05-20 21:55:00|10994.1|10980.1|10992.5|10978.5|10994.3|10980.3|10992.5|10978.5|0
1590012000000|2020-05-20 22:00:00|10995.3|10981.3|10991.2|10977.2|10996.6|10982.6|10989.5|10975.5|0
1590012300000|2020-05-20 22:05:00|10991.5|10977.5|10989.9|10975.9|10993.7|10979.7|10989.9|10975.9|0
1590012600000|2020-05-20 22:10:00|10990.5|10976.5|10984.1|10970.1|10991.2|10977.2|10981.8|10967.8|0
1590012900000|2020-05-20 22:15:00|10984.7|10970.7|10986|10972|10989.2|10975.2|10984.1|10970.1|0
1590013200000|2020-05-20 22:20:00|10985.4|10971.4|10982.2|10968.2|10985.4|10971.4|10980.9|10966.9|0
1590013500000|2020-05-20 22:25:00|10982.8|10968.8|10981.6|10967.6|10984.1|10970.1|10981|10967|0
1590013800000|2020-05-20 22:30:00|10982.2|10968.2|10987.4|10973.4|10988|10974|10982.2|10968.2|0
1590014100000|2020-05-20 22:35:00|10986.7|10972.7|10990|10976|10991.6|10977.6|10986.1|10972.1|0
1590014400000|2020-05-20 22:40:00|10990.6|10976.6|10982.2|10968.2|10993.2|10979.2|10981.6|10967.6|0
1590014700000|2020-05-20 22:45:00|10981.9|10967.9|10984.8|10970.8|10986.1|10972.1|10981|10967|0
1590015000000|2020-05-20 22:50:00|10984.5|10970.5|10977.7|10963.7|10986.1|10972.1|10977.7|10963.7|0
1590015300000|2020-05-20 22:55:00|10978.4|10964.4|10964.7|10950.7|10978.4|10964.4|10963.4|10949.4|0
1590015600000|2020-05-20 23:00:00|10965.1|10951.1|10965.1|10951.1|10967.6|10953.6|10965.1|10951.1|0
1590015900000|2020-05-20 23:05:00|10965.7|10951.7|10966.3|10952.3|10967.6|10953.6|10965.1|10951.1|0
1590016200000|2020-05-20 23:10:00|10966|10952|10967|10953|10967.6|10953.6|10965.1|10951.1|0
1590016500000|2020-05-20 23:15:00|10967.6|10953.6|10964.4|10950.4|10967.6|10953.6|10961.5|10947.5|0
1590016800000|2020-05-20 23:20:00|10964.7|10950.7|10963.7|10949.7|10965.1|10951.1|10961.2|10947.2|0
1590017100000|2020-05-20 23:25:00|10964.1|10950.1|10962.5|10948.5|10964.4|10950.4|10961.8|10947.8|0
1590017400000|2020-05-20 23:30:00|10962.8|10948.8|10961.2|10947.2|10964.4|10950.4|10960.5|10946.5|0
1590017700000|2020-05-20 23:35:00|10960.5|10946.5|10961.2|10947.2|10962.5|10948.5|10958.6|10944.6|0
1590018000000|2020-05-20 23:40:00|10960.8|10946.8|10962.1|10948.1|10963.7|10949.7|10959.2|10945.2|0
1590018300000|2020-05-20 23:45:00|10961.8|10947.8|10959.6|10945.6|10964.1|10950.1|10958.3|10944.3|0
1590018600000|2020-05-20 23:50:00|10959.2|10945.2|10961.8|10947.8|10962.5|10948.5|10958.3|10944.3|0
1590018900000|2020-05-20 23:55:00|10962.1|10948.1|10958.6|10944.6|10962.1|10948.1|10958.6|10944.6|0
1590019200000|2020-05-21 00:00:00|10959.3|10945.3|10953.1|10939.1|10959.3|10945.3|10952.2|10938.2|0
1590019500000|2020-05-21 00:05:00|10953.5|10939.5|10949.6|10935.6|10955.4|10941.4|10947.7|10933.7|0
1590019800000|2020-05-21 00:10:00|10950.3|10936.3|10950.4|10936.4|10950.4|10936.4|10945.9|10931.9|0
1590020100000|2020-05-21 00:15:00|10951|10937|10946.4|10932.4|10952.3|10938.3|10944.1|10930.1|0
1590020400000|2020-05-21 00:20:00|10946.7|10932.7|10947.9|10933.9|10949.2|10935.2|10941.3|10927.3|0
1590020700000|2020-05-21 00:25:00|10947.5|10933.5|10950.9|10936.9|10951.2|10937.2|10944.4|10930.4|0
1590021000000|2020-05-21 00:30:00|10950.5|10936.5|10961.2|10947.2|10962.5|10948.5|10948|10934|0
1590021300000|2020-05-21 00:35:00|10960.9|10946.9|10964.2|10950.2|10966.8|10952.8|10953.1|10939.1|0
1590021600000|2020-05-21 00:40:00|10963.9|10949.9|10956.7|10942.7|10967.7|10953.7|10956.7|10942.7|0
1590021900000|2020-05-21 00:45:00|10956.2|10952.2|10960.2|10956.2|10965.2|10961.2|10952.7|10948.7|2555
1590022200000|2020-05-21 00:50:00|10961.2|10957.2|10950.2|10946.2|10961.2|10957.2|10950.2|10946.2|1311
1590022500000|2020-05-21 00:55:00|10950.7|10946.7|10963.2|10959.2|10963.2|10959.2|10950.2|10946.2|1610
1590022800000|2020-05-21 01:00:00|10962.2|10958.2|10951.2|10947.2|10966.2|10962.2|10947.2|10943.2|3775
1590023100000|2020-05-21 01:05:00|10953.2|10949.2|10965.2|10961.2|10967.7|10963.7|10946.7|10942.7|2656
1590023400000|2020-05-21 01:10:00|10966.7|10962.7|10982.2|10978.2|10985.2|10981.2|10965.7|10961.7|3792
1590023700000|2020-05-21 01:15:00|10982.7|10978.7|11000.2|10996.2|11001.2|10997.2|10974.2|10970.2|4409
1590024000000|2020-05-21 01:20:00|11001.2|10997.2|11018.7|11014.7|11019.7|11015.7|10990.2|10986.2|5323
1590024300000|2020-05-21 01:25:00|11019.2|11015.2|11049.2|11045.2|11050.2|11046.2|11019.2|11015.2|6784
1590024600000|2020-05-21 01:30:00|11048.7|11044.7|11034.7|11030.7|11058.7|11054.7|11030.2|11026.2|4628
1590024900000|2020-05-21 01:35:00|11035.7|11031.7|11034.2|11030.2|11049.2|11045.2|11031.2|11027.2|2996
1590025200000|2020-05-21 01:40:00|11033.2|11029.2|11014.2|11010.2|11035.2|11031.2|11012.2|11008.2|4051
1590025500000|2020-05-21 01:45:00|11013.7|11009.7|11017.2|11013.2|11027.2|11023.2|11003.7|10999.7|3724
1590025800000|2020-05-21 01:50:00|11015.2|11011.2|11025.2|11021.2|11027.2|11023.2|11008.2|11004.2|1898
1590026100000|2020-05-21 01:55:00|11026.2|11022.2|11014.2|11010.2|11030.2|11026.2|11010.2|11006.2|1981
1590026400000|2020-05-21 02:00:00|11015.2|11011.2|11013.7|11009.7|11022.2|11018.2|11008.7|11004.7|1802
1590026700000|2020-05-21 02:05:00|11013.2|11009.2|10979.2|10975.2|11015.2|11011.2|10977.2|10973.2|6713
1590027000000|2020-05-21 02:10:00|10978.2|10974.2|10974.2|10970.2|10978.2|10974.2|10964.2|10960.2|4511
1590027300000|2020-05-21 02:15:00|10973.7|10969.7|10981.2|10977.2|10985.7|10981.7|10969.2|10965.2|2537
1590027600000|2020-05-21 02:20:00|10980.7|10976.7|10979.7|10975.7|10981.2|10977.2|10971.2|10967.2|1372
1590027900000|2020-05-21 02:25:00|10979.2|10975.2|10971.2|10967.2|10980.2|10976.2|10967.2|10963.2|1766
1590028200000|2020-05-21 02:30:00|10972.2|10968.2|10989.7|10985.7|10992.2|10988.2|10965.2|10961.2|2803
1590028500000|2020-05-21 02:35:00|10990.2|10986.2|10993.2|10989.2|10996.2|10992.2|10987.2|10983.2|1449
1590028800000|2020-05-21 02:40:00|10994.2|10990.2|11007.2|11003.2|11008.7|11004.7|10991.2|10987.2|1852
1590029100000|2020-05-21 02:45:00|11008.2|11004.2|11015.2|11011.2|11020.2|11016.2|11007.2|11003.2|2811
1590029400000|2020-05-21 02:50:00|11015.7|11011.7|11025.2|11021.2|11029.2|11025.2|11015.2|11011.2|2493
1590029700000|2020-05-21 02:55:00|11026.2|11022.2|11018.2|11014.2|11026.7|11022.7|11015.2|11011.2|1372
1590030000000|2020-05-21 03:00:00|11018.7|11014.7|11006.2|11002.2|11023.2|11019.2|11006.2|11002.2|1284
1590030300000|2020-05-21 03:05:00|11006.7|11002.7|11001.2|10997.2|11011.2|11007.2|10999.2|10995.2|1192
1590030600000|2020-05-21 03:10:00|11000.7|10996.7|11022.2|11018.2|11022.7|11018.7|10999.2|10995.2|1490
1590030900000|2020-05-21 03:15:00|11023.2|11019.2|11022.2|11018.2|11026.2|11022.2|11021.2|11017.2|1189
1590031200000|2020-05-21 03:20:00|11021.2|11017.2|11014.2|11010.2|11026.2|11022.2|11014.2|11010.2|881
1590031500000|2020-05-21 03:25:00|11015.2|11011.2|11019.2|11015.2|11023.2|11019.2|11015.2|11011.2|591
1590031800000|2020-05-21 03:30:00|11020.2|11016.2|11010.7|11006.7|11021.2|11017.2|11008.2|11004.2|805
1590032100000|2020-05-21 03:35:00|11011.2|11007.2|11007.2|11003.2|11011.2|11007.2|11003.2|10999.2|1125
1590032400000|2020-05-21 03:40:00|11006.2|11002.2|11009.2|11005.2|11010.2|11006.2|10999.7|10995.7|957
1590032700000|2020-05-21 03:45:00|11010.2|11006.2|11007.2|11003.2|11011.2|11007.2|11004.2|11000.2|652
1590033000000|2020-05-21 03:50:00|11008.2|11004.2|11018.2|11014.2|11018.2|11014.2|11008.2|11004.2|663
1590033300000|2020-05-21 03:55:00|11018.7|11014.7|11009.2|11005.2|11018.7|11014.7|11006.2|11002.2|622
1590033600000|2020-05-21 04:00:00|11010.2|11006.2|10990.2|10986.2|11010.2|11006.2|10986.2|10982.2|2028
1590033900000|2020-05-21 04:05:00|10989.2|10985.2|10993.2|10989.2|10993.2|10989.2|10984.2|10980.2|1399
1590034200000|2020-05-21 04:10:00|10992.2|10988.2|10997.2|10993.2|10999.2|10995.2|10989.7|10985.7|894
1590034500000|2020-05-21 04:15:00|10998.2|10994.2|11006.2|11002.2|11006.2|11002.2|10997.2|10993.2|727
1590034800000|2020-05-21 04:20:00|11005.2|11001.2|11009.7|11005.7|11011.2|11007.2|11004.2|11000.2|842
1590035100000|2020-05-21 04:25:00|11010.2|11006.2|11008.2|11004.2|11010.2|11006.2|11006.2|11002.2|549
1590035400000|2020-05-21 04:30:00|11007.7|11003.7|11016.2|11012.2|11017.2|11013.2|11007.2|11003.2|1038
1590035700000|2020-05-21 04:35:00|11015.7|11011.7|11014.2|11010.2|11019.2|11015.2|11013.2|11009.2|681
1590036000000|2020-05-21 04:40:00|11014.7|11010.7|11008.2|11004.2|11017.2|11013.2|11007.7|11003.7|590
1590036300000|2020-05-21 04:45:00|11008.7|11004.7|11006.2|11002.2|11012.2|11008.2|11006.2|11002.2|393
1590036600000|2020-05-21 04:50:00|11005.7|11001.7|11012.7|11008.7|11013.2|11009.2|11004.2|11000.2|728
1590036900000|2020-05-21 04:55:00|11013.2|11009.2|11013.2|11009.2|11017.2|11013.2|11011.7|11007.7|533
1590037200000|2020-05-21 05:00:00|11014.2|11010.2|11023.2|11019.2|11025.2|11021.2|11012.2|11008.2|1042
1590037500000|2020-05-21 05:05:00|11023.7|11019.7|11021.2|11017.2|11024.2|11020.2|11019.2|11015.2|620
1590037800000|2020-05-21 05:10:00|11020.7|11016.7|11015.2|11011.2|11022.2|11018.2|11014.2|11010.2|762
1590038100000|2020-05-21 05:15:00|11014.2|11010.2|11014.2|11010.2|11018.2|11014.2|11010.2|11006.2|719
1590038400000|2020-05-21 05:20:00|11014.7|11010.7|11016.7|11012.7|11020.2|11016.2|11012.2|11008.2|955
1590038700000|2020-05-21 05:25:00|11015.7|11011.7|11009.2|11005.2|11016.7|11012.7|11009.2|11005.2|908
1590039000000|2020-05-21 05:30:00|11008.2|11004.2|11021.2|11017.2|11022.2|11018.2|11007.2|11003.2|1503
1590039300000|2020-05-21 05:35:00|11019.2|11015.2|11013.2|11009.2|11021.2|11017.2|11012.2|11008.2|1278
1590039600000|2020-05-21 05:40:00|11013.7|11009.7|11002.2|10998.2|11015.2|11011.2|11002.2|10998.2|2866
1590039900000|2020-05-21 05:45:00|11010.2|10996.2|11007|10993|11010.2|10996.2|11005.6|10991.6|7
1590040200000|2020-05-21 05:50:00|11006.7|10992.7|11006|10992|11010|10996|11005.6|10991.6|0
1590040500000|2020-05-21 05:55:00|11006.2|10992.2|11006.4|10992.4|11013.8|10999.8|11005.7|10991.7|0
1590040800000|2020-05-21 06:00:00|11006.5|10992.5|11008.9|10994.9|11014.9|11000.9|10998.4|10984.4|0
1590041100000|2020-05-21 06:05:00|11009.2|10995.2|11001.3|10987.3|11013.6|10999.6|11001|10987|0
1590041400000|2020-05-21 06:10:00|11001|10987|11008.6|10994.6|11009.6|10995.6|11000.3|10986.3|0
1590041700000|2020-05-21 06:15:00|11006.7|10992.7|11010.1|10996.1|11012.7|10998.7|11006.7|10992.7|0
1590042000000|2020-05-21 06:20:00|11010.2|10996.2|11004.3|10990.3|11010.8|10996.8|11003.5|10989.5|0
1590042300000|2020-05-21 06:25:00|11004.2|10990.2|10993.2|10979.2|11004.2|10990.2|10993|10979|0
1590042600000|2020-05-21 06:30:00|10993.1|10979.1|10995.8|10981.8|10997.4|10983.4|10988.4|10974.4|0
1590042900000|2020-05-21 06:35:00|10995.9|10981.9|10993.2|10979.2|10996.5|10982.5|10993.2|10979.2|0
1590043200000|2020-05-21 06:40:00|10993.1|10979.1|10993.2|10979.2|10997|10983|10988.5|10974.5|0
1590043500000|2020-05-21 06:45:00|10993.3|10979.3|10997.1|10983.1|10997.2|10983.2|10993.3|10979.3|0
1590043800000|2020-05-21 06:50:00|10996.8|10982.8|11004.1|10990.1|11004.2|10990.2|10996.8|10982.8|0
1590044100000|2020-05-21 06:55:00|11004.2|10990.2|10998.7|10984.7|11006.8|10992.8|10998.2|10984.2|0
1590044400000|2020-05-21 07:00:00|10998.4|10984.4|10993.2|10987.2|11001.7|10995.7|10987.2|10981.2|1005
1590044700000|2020-05-21 07:05:00|10993.7|10987.7|10991.2|10985.2|10993.7|10987.7|10989.2|10983.2|319
1590045000000|2020-05-21 07:10:00|10991.7|10985.7|10996.2|10990.2|10996.2|10990.2|10991.2|10985.2|403
1590045300000|2020-05-21 07:15:00|10995.7|10989.7|10995.2|10989.2|10997.2|10991.2|10993.2|10987.2|217
1590045600000|2020-05-21 07:20:00|10995.7|10989.7|10993.2|10987.2|10997.2|10991.2|10993.2|10987.2|181
1590045900000|2020-05-21 07:25:00|10994.2|10988.2|10993.2|10987.2|10994.2|10988.2|10989.2|10983.2|423
1590046200000|2020-05-21 07:30:00|10992.2|10986.2|11002.2|10996.2|11003.2|10997.2|10991.2|10985.2|484
1590046500000|2020-05-21 07:35:00|11002.7|10996.7|11001.2|10995.2|11005.2|10999.2|11001.2|10995.2|391
1590046800000|2020-05-21 07:40:00|11000.7|10994.7|10998.2|10992.2|11001.2|10995.2|10996.2|10990.2|181
1590047100000|2020-05-21 07:45:00|10997.2|10991.2|10997.2|10991.2|10997.7|10991.7|10990.2|10984.2|342
1590047400000|2020-05-21 07:50:00|10998.2|10992.2|10997.2|10991.2|10999.2|10993.2|10996.2|10990.2|121
1590047700000|2020-05-21 07:55:00|10996.2|10990.2|10994.2|10988.2|10996.2|10990.2|10992.2|10986.2|111
1590048000000|2020-05-21 08:00:00|10993.2|10987.2|10998.2|10992.2|11000.2|10994.2|10993.2|10987.2|231
1590048300000|2020-05-21 08:05:00|10998.7|10992.7|10986.2|10980.2|10999.2|10993.2|10986.2|10980.2|361
1590048600000|2020-05-21 08:10:00|10985.7|10979.7|10986.2|10980.2|10987.2|10981.2|10982.2|10976.2|347
1590048900000|2020-05-21 08:15:00|10985.7|10979.7|10980.7|10974.7|10986.2|10980.2|10978.2|10972.2|342
1590049200000|2020-05-21 08:20:00|10980.2|10974.2|10981.2|10975.2|10986.2|10980.2|10980.2|10974.2|233
1590049500000|2020-05-21 08:25:00|10980.7|10974.7|10981.2|10975.2|10982.2|10976.2|10975.2|10969.2|349
1590049800000|2020-05-21 08:30:00|10982.2|10976.2|10985.2|10979.2|10985.2|10979.2|10979.2|10973.2|239
1590050100000|2020-05-21 08:35:00|10984.2|10978.2|10989.7|10983.7|10989.7|10983.7|10983.2|10977.2|271
1590050400000|2020-05-21 08:40:00|10989.2|10983.2|10991.2|10985.2|10991.2|10985.2|10985.2|10979.2|208
1590050700000|2020-05-21 08:45:00|10991.7|10985.7|10989.2|10983.2|10991.7|10985.7|10987.2|10981.2|96
1590051000000|2020-05-21 08:50:00|10988.2|10982.2|10991.2|10985.2|10992.2|10986.2|10988.2|10982.2|123
1590051300000|2020-05-21 08:55:00|10990.7|10984.7|10992.7|10986.7|10993.2|10987.2|10990.2|10984.2|209
1590051600000|2020-05-21 09:00:00|10993.2|10987.2|10987.2|10981.2|10995.2|10989.2|10987.2|10981.2|236
1590051900000|2020-05-21 09:05:00|10988.2|10982.2|10986.2|10980.2|10989.2|10983.2|10985.2|10979.2|121
1590052200000|2020-05-21 09:10:00|10986.7|10980.7|10989.2|10983.2|10989.7|10983.7|10984.2|10978.2|126
1590052500000|2020-05-21 09:15:00|10989.7|10983.7|10984.2|10978.2|10989.7|10983.7|10984.2|10978.2|125
1590052800000|2020-05-21 09:20:00|10983.7|10977.7|10988.2|10982.2|10988.2|10982.2|10983.2|10977.2|87
1590053100000|2020-05-21 09:25:00|10988.7|10982.7|10992.2|10986.2|10994.2|10988.2|10988.2|10982.2|300
1590053400000|2020-05-21 09:30:00|10991.7|10985.7|10988.2|10982.2|10992.2|10986.2|10987.2|10981.2|127
1590053700000|2020-05-21 09:35:00|10988.7|10982.7|10988.2|10982.2|10990.2|10984.2|10985.2|10979.2|96
1590054000000|2020-05-21 09:40:00|10987.2|10981.2|10987.2|10981.2|10989.7|10983.7|10986.2|10980.2|113
1590054300000|2020-05-21 09:45:00|10986.7|10980.7|10986.2|10980.2|10988.2|10982.2|10983.2|10977.2|149
1590054600000|2020-05-21 09:50:00|10985.2|10979.2|10982.2|10976.2|10986.7|10980.7|10981.2|10975.2|152
1590054900000|2020-05-21 09:55:00|10981.2|10975.2|10979.2|10973.2|10984.2|10978.2|10978.2|10972.2|138
1590055200000|2020-05-21 10:00:00|10978.7|10972.7|10975.7|10969.7|10978.7|10972.7|10971.7|10965.7|677
1590055500000|2020-05-21 10:05:00|10975.2|10969.2|10975.2|10969.2|10977.2|10971.2|10975.2|10969.2|159
1590055800000|2020-05-21 10:10:00|10974.2|10968.2|10982.7|10976.7|10983.2|10977.2|10970.2|10964.2|341
1590056100000|2020-05-21 10:15:00|10983.2|10977.2|10982.2|10976.2|10983.2|10977.2|10976.2|10970.2|134
1590056400000|2020-05-21 10:20:00|10981.2|10975.2|10978.7|10972.7|10981.2|10975.2|10978.2|10972.2|109
1590056700000|2020-05-21 10:25:00|10978.2|10972.2|10982.2|10976.2|10984.2|10978.2|10976.2|10970.2|131
1590057000000|2020-05-21 10:30:00|10983.2|10977.2|10980.2|10974.2|10983.2|10977.2|10980.2|10974.2|52
1590057300000|2020-05-21 10:35:00|10979.7|10973.7|10982.2|10976.2|10983.2|10977.2|10979.2|10973.2|109
1590057600000|2020-05-21 10:40:00|10981.2|10975.2|10979.7|10973.7|10983.2|10977.2|10979.2|10973.2|70
1590057900000|2020-05-21 10:45:00|10979.2|10973.2|10981.2|10975.2|10982.2|10976.2|10978.2|10972.2|51
1590058200000|2020-05-21 10:50:00|10981.7|10975.7|10980.7|10974.7|10982.2|10976.2|10979.7|10973.7|40
1590058500000|2020-05-21 10:55:00|10980.2|10974.2|10981.7|10975.7|10982.2|10976.2|10978.2|10972.2|50
1590058800000|2020-05-21 11:00:00|10982.2|10976.2|10986.2|10980.2|10987.2|10981.2|10982.2|10976.2|205
1590059100000|2020-05-21 11:05:00|10987.2|10981.2|10989.2|10983.2|10990.2|10984.2|10986.2|10980.2|166
1590059400000|2020-05-21 11:10:00|10988.7|10982.7|10988.7|10982.7|10991.2|10985.2|10987.2|10981.2|166
1590059700000|2020-05-21 11:15:00|10989.2|10983.2|10989.2|10983.2|10990.2|10984.2|10987.2|10981.2|76
1590060000000|2020-05-21 11:20:00|10988.2|10982.2|10989.2|10983.2|10991.2|10985.2|10987.2|10981.2|131
1590060300000|2020-05-21 11:25:00|10989.7|10983.7|10992.2|10986.2|10995.2|10989.2|10989.7|10983.7|340
1590060600000|2020-05-21 11:30:00|10992.7|10986.7|10993.7|10987.7|10994.2|10988.2|10989.2|10983.2|249
1590060900000|2020-05-21 11:35:00|10993.2|10987.2|10995.7|10989.7|10995.7|10989.7|10991.7|10985.7|172
1590061200000|2020-05-21 11:40:00|10995.2|10989.2|10999.2|10993.2|11000.7|10994.7|10995.2|10989.2|373
1590061500000|2020-05-21 11:45:00|10998.7|10992.7|10991.7|10985.7|10998.7|10992.7|10990.2|10984.2|382
1590061800000|2020-05-21 11:50:00|10991.2|10985.2|10988.2|10982.2|10992.2|10986.2|10987.2|10981.2|208
1590062100000|2020-05-21 11:55:00|10989.2|10983.2|10987.2|10981.2|10989.2|10983.2|10986.2|10980.2|194
1590062400000|2020-05-21 12:00:00|10986.2|10980.2|10984.2|10978.2|10987.2|10981.2|10984.2|10978.2|220
1590062700000|2020-05-21 12:05:00|10985.2|10979.2|10990.2|10984.2|10990.2|10984.2|10984.7|10978.7|121
1590063000000|2020-05-21 12:10:00|10990.7|10984.7|10994.2|10988.2|10995.2|10989.2|10990.2|10984.2|177
1590063300000|2020-05-21 12:15:00|10994.7|10988.7|10995.2|10989.2|10998.2|10992.2|10994.2|10988.2|196
1590063600000|2020-05-21 12:20:00|10994.2|10988.2|10994.2|10988.2|10995.2|10989.2|10993.2|10987.2|136
1590063900000|2020-05-21 12:25:00|10994.7|10988.7|10991.2|10985.2|10995.2|10989.2|10990.2|10984.2|78
1590064200000|2020-05-21 12:30:00|10990.2|10984.2|10990.7|10984.7|10994.2|10988.2|10989.2|10983.2|165
1590064500000|2020-05-21 12:35:00|10991.2|10985.2|11006.2|11000.2|11010.2|11004.2|10990.2|10984.2|719
1590064800000|2020-05-21 12:40:00|11006.7|11000.7|11009.2|11003.2|11009.2|11003.2|11005.2|10999.2|294
1590065100000|2020-05-21 12:45:00|11008.2|11002.2|11008.2|11002.2|11012.2|11006.2|11007.2|11001.2|339
1590065400000|2020-05-21 12:50:00|11007.2|11001.2|11004.2|10998.2|11007.7|11001.7|11003.2|10997.2|194
1590065700000|2020-05-21 12:55:00|11003.2|10997.2|11005.7|10999.7|11006.2|11000.2|11003.2|10997.2|104
1590066000000|2020-05-21 13:00:00|11005.2|10999.2|11002.2|10996.2|11007.2|11001.2|11002.2|10996.2|226
1590066300000|2020-05-21 13:05:00|11001.2|10995.2|11002.2|10996.2|11003.7|10997.7|11001.2|10995.2|114
1590066600000|2020-05-21 13:10:00|11002.7|10996.7|11009.2|11003.2|11009.2|11003.2|11002.7|10996.7|147
1590066900000|2020-05-21 13:15:00|11009.7|11003.7|11008.2|11002.2|11010.2|11004.2|11004.7|10998.7|186
1590067200000|2020-05-21 13:20:00|11009.2|11003.2|11010.2|11004.2|11010.2|11004.2|11008.2|11002.2|114
1590067500000|2020-05-21 13:25:00|11009.2|11003.2|11009.2|11003.2|11011.2|11005.2|11006.2|11000.2|147
1590067800000|2020-05-21 13:30:00|11009.7|11003.7|11004.2|10998.2|11010.2|11004.2|10995.2|10989.2|765
1590068100000|2020-05-21 13:35:00|11005.2|10999.2|11014.7|11008.7|11015.2|11009.2|11003.2|10997.2|664
1590068400000|2020-05-21 13:40:00|11015.2|11009.2|11014.2|11008.2|11017.2|11011.2|11011.2|11005.2|503
1590068700000|2020-05-21 13:45:00|11014.7|11008.7|11009.7|11003.7|11015.2|11009.2|11008.2|11002.2|308
1590069000000|2020-05-21 13:50:00|11009.2|11003.2|11000.2|10994.2|11009.7|11003.7|10999.2|10993.2|667
1590069300000|2020-05-21 13:55:00|10999.2|10993.2|11002.2|10996.2|11002.2|10996.2|10993.2|10987.2|603
1590069600000|2020-05-21 14:00:00|11002.7|10996.7|10992.2|10986.2|11006.2|11000.2|10991.2|10985.2|492
1590069900000|2020-05-21 14:05:00|10992.7|10986.7|10997.7|10991.7|10999.7|10993.7|10990.7|10984.7|412
1590070200000|2020-05-21 14:10:00|10997.2|10991.2|10999.2|10993.2|11004.2|10998.2|10994.7|10988.7|556
1590070500000|2020-05-21 14:15:00|10999.7|10993.7|11000.2|10994.2|11004.2|10998.2|10996.2|10990.2|328
1590070800000|2020-05-21 14:20:00|10999.7|10993.7|11003.2|10997.2|11005.2|10999.2|10998.2|10992.2|293
1590071100000|2020-05-21 14:25:00|11002.2|10996.2|10990.2|10984.2|11002.7|10996.7|10988.2|10982.2|555
1590071400000|2020-05-21 14:30:00|10989.2|10983.2|10979.7|10973.7|10989.2|10983.2|10978.2|10972.2|991
1590071700000|2020-05-21 14:35:00|10979.2|10973.2|10947.2|10941.2|10979.2|10973.2|10943.7|10937.7|3228
1590072000000|2020-05-21 14:40:00|10946.7|10940.7|10958.2|10952.2|10960.7|10954.7|10940.7|10934.7|1284
1590072300000|2020-05-21 14:45:00|10957.7|10951.7|10957.2|10951.2|10960.2|10954.2|10952.2|10946.2|611
1590072600000|2020-05-21 14:50:00|10957.7|10951.7|10962.2|10956.2|10965.2|10959.2|10956.2|10950.2|537
1590072900000|2020-05-21 14:55:00|10962.7|10956.7|10962.2|10956.2|10966.2|10960.2|10960.7|10954.7|379
1590073200000|2020-05-21 15:00:00|10961.7|10955.7|10948.2|10942.2|10961.7|10955.7|10942.2|10936.2|1216
1590073500000|2020-05-21 15:05:00|10948.7|10942.7|10950.7|10944.7|10951.7|10945.7|10941.7|10935.7|808
1590073800000|2020-05-21 15:10:00|10950.2|10944.2|10952.2|10946.2|10953.2|10947.2|10947.2|10941.2|586
1590074100000|2020-05-21 15:15:00|10951.2|10945.2|10938.2|10932.2|10951.2|10945.2|10932.2|10926.2|1490
1590074400000|2020-05-21 15:20:00|10937.7|10931.7|10926.2|10920.2|10941.2|10935.2|10921.7|10915.7|1320
1590074700000|2020-05-21 15:25:00|10925.2|10919.2|10935.2|10929.2|10935.2|10929.2|10919.2|10913.2|806
1590075000000|2020-05-21 15:30:00|10934.2|10928.2|10939.2|10933.2|10941.2|10935.2|10932.2|10926.2|526
1590075300000|2020-05-21 15:35:00|10938.7|10932.7|10944.2|10938.2|10945.2|10939.2|10937.7|10931.7|404
1590075600000|2020-05-21 15:40:00|10943.2|10937.2|10943.2|10937.2|10945.2|10939.2|10941.2|10935.2|368
1590075900000|2020-05-21 15:45:00|10942.7|10936.7|10941.7|10935.7|10946.2|10940.2|10941.2|10935.2|286
1590076200000|2020-05-21 15:50:00|10942.2|10936.2|10945.2|10939.2|10948.2|10942.2|10942.2|10936.2|396
1590076500000|2020-05-21 15:55:00|10944.7|10938.7|10941.2|10935.2|10947.2|10941.2|10941.2|10935.2|168
1590076800000|2020-05-21 16:00:00|10941.7|10935.7|10957.2|10951.2|10959.2|10953.2|10941.2|10935.2|670
1590077100000|2020-05-21 16:05:00|10956.7|10950.7|10958.2|10952.2|10964.2|10958.2|10956.7|10950.7|610
1590077400000|2020-05-21 16:10:00|10959.2|10953.2|10957.2|10951.2|10959.2|10953.2|10950.2|10944.2|320
1590077700000|2020-05-21 16:15:00|10956.2|10950.2|10951.7|10945.7|10957.2|10951.2|10949.2|10943.2|186
1590078000000|2020-05-21 16:20:00|10951.2|10945.2|10955.2|10949.2|10955.2|10949.2|10950.2|10944.2|99
1590078300000|2020-05-21 16:25:00|10956.2|10950.2|10955.2|10949.2|10968.7|10962.7|10955.2|10949.2|580
1590078600000|2020-05-21 16:30:00|10953.7|10947.7|10951.7|10945.7|10957.2|10951.2|10949.2|10943.2|247
1590078900000|2020-05-21 16:35:00|10952.2|10946.2|10946.2|10940.2|10956.7|10950.7|10944.2|10938.2|331
1590079200000|2020-05-21 16:40:00|10945.7|10939.7|10954.2|10948.2|10954.2|10948.2|10945.7|10939.7|232
1590079500000|2020-05-21 16:45:00|10953.2|10947.2|10955.2|10949.2|10957.2|10951.2|10952.2|10946.2|90
1590079800000|2020-05-21 16:50:00|10954.2|10948.2|10952.7|10946.7|10957.2|10951.2|10948.7|10942.7|140
1590080100000|2020-05-21 16:55:00|10952.2|10946.2|10949.2|10943.2|10953.2|10947.2|10946.2|10940.2|137
1590080400000|2020-05-21 17:00:00|10949.7|10943.7|10961.2|10955.2|10968.2|10962.2|10946.2|10940.2|461
1590080700000|2020-05-21 17:05:00|10961.7|10955.7|10954.2|10948.2|10962.2|10956.2|10950.2|10944.2|221
1590081000000|2020-05-21 17:10:00|10954.7|10948.7|10957.2|10951.2|10959.7|10953.7|10953.7|10947.7|84
1590081300000|2020-05-21 17:15:00|10956.2|10950.2|10954.7|10948.7|10959.2|10953.2|10953.7|10947.7|83
1590081600000|2020-05-21 17:20:00|10955.2|10949.2|10952.2|10946.2|10955.7|10949.7|10948.2|10942.2|182
1590081900000|2020-05-21 17:25:00|10950.7|10944.7|10951.7|10945.7|10952.2|10946.2|10948.2|10942.2|101
1590082200000|2020-05-21 17:30:00|10951.2|10945.2|10947.2|10941.2|10952.2|10946.2|10938.2|10932.2|322
1590082500000|2020-05-21 17:35:00|10946.2|10940.2|10945.7|10939.7|10950.7|10944.7|10940.2|10934.2|143
1590082800000|2020-05-21 17:40:00|10944.7|10938.7|10945.7|10939.7|10946.7|10940.7|10942.2|10936.2|126
1590083100000|2020-05-21 17:45:00|10945.2|10939.2|10947.2|10941.2|10950.2|10944.2|10944.2|10938.2|62
1590083400000|2020-05-21 17:50:00|10946.2|10940.2|10947.2|10941.2|10948.7|10942.7|10946.2|10940.2|45
1590083700000|2020-05-21 17:55:00|10947.7|10941.7|10944.7|10938.7|10948.2|10942.2|10944.2|10938.2|80
1590084000000|2020-05-21 18:00:00|10944.2|10938.2|10948.2|10942.2|10949.2|10943.2|10943.2|10937.2|61
1590084300000|2020-05-21 18:05:00|10948.7|10942.7|10948.2|10942.2|10950.2|10944.2|10946.7|10940.7|65
1590084600000|2020-05-21 18:10:00|10947.7|10941.7|10949.2|10943.2|10950.2|10944.2|10947.2|10941.2|62
1590084900000|2020-05-21 18:15:00|10950.2|10944.2|10948.2|10942.2|10950.2|10944.2|10947.2|10941.2|25
1590085200000|2020-05-21 18:20:00|10949.2|10943.2|10952.2|10946.2|10954.7|10948.7|10949.2|10943.2|76
1590085500000|2020-05-21 18:25:00|10951.2|10945.2|10949.2|10943.2|10951.2|10945.2|10946.2|10940.2|57
1590085800000|2020-05-21 18:30:00|10948.7|10942.7|10944.2|10938.2|10951.7|10945.7|10942.2|10936.2|88
1590086100000|2020-05-21 18:35:00|10945.2|10939.2|10934.7|10928.7|10945.2|10939.2|10932.2|10926.2|340
1590086400000|2020-05-21 18:40:00|10935.2|10929.2|10938.2|10932.2|10938.2|10932.2|10934.2|10928.2|54
1590086700000|2020-05-21 18:45:00|10937.2|10931.2|10927.7|10921.7|10937.7|10931.7|10927.2|10921.2|247
1590087000000|2020-05-21 18:50:00|10928.2|10922.2|10934.2|10928.2|10934.2|10928.2|10924.7|10918.7|195
1590087300000|2020-05-21 18:55:00|10933.7|10927.7|10934.2|10928.2|10936.7|10930.7|10931.7|10925.7|93
1590087600000|2020-05-21 19:00:00|10933.2|10927.2|10938.7|10932.7|10944.7|10938.7|10933.2|10927.2|177
1590087900000|2020-05-21 19:05:00|10939.2|10933.2|10941.2|10935.2|10943.2|10937.2|10937.2|10931.2|36
1590088200000|2020-05-21 19:10:00|10941.7|10935.7|10941.7|10935.7|10942.2|10936.2|10935.2|10929.2|83
1590088500000|2020-05-21 19:15:00|10942.2|10936.2|10944.2|10938.2|10947.2|10941.2|10941.2|10935.2|185
1590088800000|2020-05-21 19:20:00|10943.7|10937.7|10943.2|10937.2|10945.2|10939.2|10941.2|10935.2|46
1590089100000|2020-05-21 19:25:00|10943.7|10937.7|10938.2|10932.2|10943.7|10937.7|10936.2|10930.2|120
1590089400000|2020-05-21 19:30:00|10937.7|10931.7|10938.7|10932.7|10944.2|10938.2|10936.2|10930.2|71
1590089700000|2020-05-21 19:35:00|10939.7|10933.7|10940.7|10934.7|10942.7|10936.7|10937.2|10931.2|57
1590090000000|2020-05-21 19:40:00|10940.2|10934.2|10942.2|10936.2|10942.2|10936.2|10938.2|10932.2|80
1590090300000|2020-05-21 19:45:00|10941.2|10935.2|10942.2|10936.2|10944.2|10938.2|10938.2|10932.2|53
1590090600000|2020-05-21 19:50:00|10943.2|10937.2|10936.2|10930.2|10945.7|10939.7|10934.2|10928.2|138
1590090900000|2020-05-21 19:55:00|10937.2|10931.2|10937.7|10931.7|10942.2|10936.2|10936.2|10930.2|116
1590091200000|2020-05-21 20:00:00|10936.7|10930.7|10941.2|10935.2|10942.2|10936.2|10936.7|10930.7|59
1590091500000|2020-05-21 20:05:00|10940.2|10934.2|10941.7|10935.7|10943.2|10937.2|10938.2|10932.2|49
1590091800000|2020-05-21 20:10:00|10941.2|10935.2|10939.7|10933.7|10941.7|10935.7|10938.7|10932.7|67
1590092100000|2020-05-21 20:15:00|10939.2|10933.2|10945.2|10939.2|10945.2|10939.2|10939.2|10933.2|39
1590092400000|2020-05-21 20:20:00|10944.2|10938.2|10949.2|10943.2|10949.2|10943.2|10944.2|10938.2|137
1590092700000|2020-05-21 20:25:00|10949.7|10943.7|10950.7|10944.7|10951.2|10945.2|10949.2|10943.2|53
1590093000000|2020-05-21 20:30:00|10951.2|10945.2|10953.2|10947.2|10956.2|10950.2|10949.7|10943.7|181
1590093300000|2020-05-21 20:35:00|10952.7|10946.7|10952.2|10946.2|10955.2|10949.2|10950.2|10944.2|55
1590093600000|2020-05-21 20:40:00|10951.7|10945.7|10948.7|10942.7|10953.2|10947.2|10948.2|10942.2|43
1590093900000|2020-05-21 20:45:00|10949.2|10943.2|10953.7|10947.7|10956.7|10950.7|10949.2|10943.2|118
1590094200000|2020-05-21 20:50:00|10954.2|10948.2|10952.7|10946.7|10954.2|10948.2|10951.2|10945.2|54
1590094500000|2020-05-21 20:55:00|10953.2|10947.2|10952.2|10946.2|10953.2|10947.2|10951.7|10945.7|88
1590094800000|2020-05-21 21:00:00|10956.3|10942.3|10958.2|10944.2|10958.4|10944.4|10956.3|10942.3|0
1590095100000|2020-05-21 21:05:00|10958.1|10944.1|10959.2|10945.2|10959.5|10945.5|10958|10944|0
1590095400000|2020-05-21 21:10:00|10959.5|10945.5|10959.2|10945.2|10960|10946|10959.2|10945.2|0
1590095700000|2020-05-21 21:15:00|10959.4|10945.4|10958.4|10944.4|10959.9|10945.9|10958.2|10944.2|0
1590096000000|2020-05-21 21:20:00|10959.2|10945.2|10959.6|10945.6|10960|10946|10959.1|10945.1|0
1590096300000|2020-05-21 21:25:00|10959.8|10945.8|10959.3|10945.3|10959.8|10945.8|10959|10945|0
1590096600000|2020-05-21 21:30:00|10959.4|10945.4|10959.6|10945.6|10960|10946|10958.8|10944.8|0
1590096900000|2020-05-21 21:35:00|10959.5|10945.5|10959.9|10945.9|10959.9|10945.9|10959.4|10945.4|0
1590097200000|2020-05-21 21:40:00|10959.2|10945.2|10959.6|10945.6|10959.9|10945.9|10959.2|10945.2|0
1590097500000|2020-05-21 21:45:00|10959.7|10945.7|10959.8|10945.8|10959.8|10945.8|10958.6|10944.6|0
1590097800000|2020-05-21 21:50:00|10959.9|10945.9|10959.5|10945.5|10959.9|10945.9|10959.1|10945.1|0
1590098100000|2020-05-21 21:55:00|10959.7|10945.7|10958.4|10944.4|10959.8|10945.8|10958.4|10944.4|0
1590098400000|2020-05-21 22:00:00|10957.8|10943.8|10961.7|10947.7|10961.7|10947.7|10949.4|10935.4|0
1590098700000|2020-05-21 22:05:00|10961.1|10947.1|10963.7|10949.7|10965.6|10951.6|10958.8|10944.8|0
1590099000000|2020-05-21 22:10:00|10963|10949|10972.8|10958.8|10974.7|10960.7|10963|10949|0
1590099300000|2020-05-21 22:15:00|10973.4|10959.4|10973.4|10959.4|10975.7|10961.7|10972.1|10958.1|0
1590099600000|2020-05-21 22:20:00|10972.8|10958.8|10975.4|10961.4|10977.3|10963.3|10971.5|10957.5|0
1590099900000|2020-05-21 22:25:00|10975.7|10961.7|10978|10964|10978.6|10964.6|10973.4|10959.4|0
1590100200000|2020-05-21 22:30:00|10978.6|10964.6|10976.8|10962.8|10979.3|10965.3|10975.4|10961.4|0
1590100500000|2020-05-21 22:35:00|10976.2|10962.2|10975.5|10961.5|10978.8|10964.8|10972.3|10958.3|0
1590100800000|2020-05-21 22:40:00|10975.8|10961.8|10976.2|10962.2|10980.1|10966.1|10975.5|10961.5|0
1590101100000|2020-05-21 22:45:00|10976.8|10962.8|10974.2|10960.2|10978.1|10964.1|10973.6|10959.6|0
1590101400000|2020-05-21 22:50:00|10974.9|10960.9|10975.5|10961.5|10977.5|10963.5|10972.9|10958.9|0
1590101700000|2020-05-21 22:55:00|10975.8|10961.8|10975.8|10961.8|10976.8|10962.8|10975.5|10961.5|0
1590102000000|2020-05-21 23:00:00|10975.5|10961.5|10978.1|10964.1|10982|10968|10975.5|10961.5|0
1590102300000|2020-05-21 23:05:00|10977.5|10963.5|10981.4|10967.4|10981.7|10967.7|10976.8|10962.8|0
1590102600000|2020-05-21 23:10:00|10980.7|10966.7|10978.1|10964.1|10981.4|10967.4|10977.5|10963.5|0
1590102900000|2020-05-21 23:15:00|10977.5|10963.5|10975.6|10961.6|10978.8|10964.8|10974.3|10960.3|0
1590103200000|2020-05-21 23:20:00|10976.2|10962.2|10980.1|10966.1|10983.3|10969.3|10975.5|10961.5|0
1590103500000|2020-05-21 23:25:00|10979.8|10965.8|10980.1|10966.1|10980.7|10966.7|10977.5|10963.5|0
1590103800000|2020-05-21 23:30:00|10980.4|10966.4|10986.6|10972.6|10987.2|10973.2|10978.8|10964.8|0
1590104100000|2020-05-21 23:35:00|10985.9|10971.9|10983.9|10969.9|10985.9|10971.9|10983.2|10969.2|0
1590104400000|2020-05-21 23:40:00|10984.2|10970.2|10981.9|10967.9|10984.5|10970.5|10981.9|10967.9|0
1590104700000|2020-05-21 23:45:00|10982.2|10968.2|10985.2|10971.2|10986.5|10972.5|10982.2|10968.2|0
1590105000000|2020-05-21 23:50:00|10984.8|10970.8|10985.2|10971.2|10987.8|10973.8|10984.5|10970.5|0
1590105300000|2020-05-21 23:55:00|10984.5|10970.5|10987.8|10973.8|10989.1|10975.1|10984.5|10970.5|0
1590105600000|2020-05-22 00:00:00|10988.5|10974.5|10984.6|10970.6|10989.1|10975.1|10983.9|10969.9|0
1590105900000|2020-05-22 00:05:00|10984.2|10970.2|10982.6|10968.6|10986.8|10972.8|10981.3|10967.3|0
1590106200000|2020-05-22 00:10:00|10983.3|10969.3|10980|10966|10983.9|10969.9|10978|10964|0
1590106500000|2020-05-22 00:15:00|10980.3|10966.3|10992|10978|10994.2|10980.2|10979.6|10965.6|0
1590106800000|2020-05-22 00:20:00|10992.1|10978.1|10997.9|10983.9|10997.9|10983.9|10990.3|10976.3|0
1590107100000|2020-05-22 00:25:00|10998|10984|10994|10980|11005.2|10991.2|10991.9|10977.9|0
1590107400000|2020-05-22 00:30:00|10994.9|10980.9|10980.7|10966.7|10994.9|10980.9|10977.2|10963.2|0
1590107700000|2020-05-22 00:35:00|10981|10967|10972.1|10958.1|10984.8|10970.8|10969.3|10955.3|0
1590108000000|2020-05-22 00:40:00|10972|10958|10974.8|10960.8|10975.2|10961.2|10967.4|10953.4|0
1590108300000|2020-05-22 00:45:00|10968|10964|10957.5|10953.5|10973.5|10969.5|10953|10949|3688
1590108600000|2020-05-22 00:50:00|10957|10953|10927.5|10923.5|10957.5|10953.5|10924.5|10920.5|2955
1590108900000|2020-05-22 00:55:00|10928.5|10924.5|10933.5|10929.5|10943.5|10939.5|10927|10923|2332
1590109200000|2020-05-22 01:00:00|10934.5|10930.5|10936|10932|10940|10936|10916.5|10912.5|4783
1590109500000|2020-05-22 01:05:00|10937.5|10933.5|10889.5|10885.5|10946.5|10942.5|10886.5|10882.5|7772
1590109800000|2020-05-22 01:10:00|10889|10885|10904.5|10900.5|10911.5|10907.5|10881.5|10877.5|4743
1590110100000|2020-05-22 01:15:00|10905.5|10901.5|10904.5|10900.5|10911.5|10907.5|10885|10881|4410
1590110400000|2020-05-22 01:20:00|10906|10902|10910.5|10906.5|10916.5|10912.5|10896.5|10892.5|2508
1590110700000|2020-05-22 01:25:00|10911|10907|10898.5|10894.5|10911|10907|10888.5|10884.5|3445
1590111000000|2020-05-22 01:30:00|10899.5|10895.5|10892.5|10888.5|10900.5|10896.5|10874|10870|5587
1590111300000|2020-05-22 01:35:00|10894|10890|10900|10896|10905.5|10901.5|10892.5|10888.5|2334
1590111600000|2020-05-22 01:40:00|10900.5|10896.5|10885|10881|10900.5|10896.5|10882.5|10878.5|1808
1590111900000|2020-05-22 01:45:00|10883|10879|10865.5|10861.5|10883|10879|10861|10857|5386
1590112200000|2020-05-22 01:50:00|10864.5|10860.5|10882.5|10878.5|10882.5|10878.5|10861.5|10857.5|2327
1590112500000|2020-05-22 01:55:00|10881.5|10877.5|10881.5|10877.5|10886.5|10882.5|10874.5|10870.5|1530
1590112800000|2020-05-22 02:00:00|10880.5|10876.5|10873.5|10869.5|10880.5|10876.5|10862.5|10858.5|2424
1590113100000|2020-05-22 02:05:00|10872.5|10868.5|10862.5|10858.5|10876.5|10872.5|10862.5|10858.5|1509
1590113400000|2020-05-22 02:10:00|10861.5|10857.5|10861.5|10857.5|10875.5|10871.5|10856.5|10852.5|2887
1590113700000|2020-05-22 02:15:00|10860.5|10856.5|10860.5|10856.5|10867.5|10863.5|10858|10854|1386
1590114000000|2020-05-22 02:20:00|10861.5|10857.5|10863.5|10859.5|10872|10868|10859.5|10855.5|1277
1590114300000|2020-05-22 02:25:00|10864|10860|10848.5|10844.5|10864|10860|10848.5|10844.5|2863
1590114600000|2020-05-22 02:30:00|10848|10844|10853.5|10849.5|10854.5|10850.5|10843.5|10839.5|2496
1590114900000|2020-05-22 02:35:00|10853|10849|10851.5|10847.5|10854.5|10850.5|10850.5|10846.5|771
1590115200000|2020-05-22 02:40:00|10850.5|10846.5|10836.5|10832.5|10853.5|10849.5|10836.5|10832.5|2238
1590115500000|2020-05-22 02:45:00|10836|10832|10836.5|10832.5|10839.5|10835.5|10829.5|10825.5|2821
1590115800000|2020-05-22 02:50:00|10835.5|10831.5|10811.5|10807.5|10837|10833|10808.5|10804.5|3940
1590116100000|2020-05-22 02:55:00|10810.5|10806.5|10813.5|10809.5|10818.5|10814.5|10795.5|10791.5|4077
1590116400000|2020-05-22 03:00:00|10814.5|10810.5|10816.5|10812.5|10824.5|10820.5|10810.5|10806.5|1832
1590116700000|2020-05-22 03:05:00|10815.5|10811.5|10828.5|10824.5|10835.5|10831.5|10811.5|10807.5|2250
1590117000000|2020-05-22 03:10:00|10829|10825|10832.5|10828.5|10837.5|10833.5|10824.5|10820.5|1612
1590117300000|2020-05-22 03:15:00|10831.5|10827.5|10816.5|10812.5|10833.5|10829.5|10816.5|10812.5|1550
1590117600000|2020-05-22 03:20:00|10815.5|10811.5|10815.5|10811.5|10821|10817|10806.5|10802.5|1695
1590117900000|2020-05-22 03:25:00|10817.5|10813.5|10812|10808|10817.5|10813.5|10808.5|10804.5|910
1590118200000|2020-05-22 03:30:00|10811.5|10807.5|10809|10805|10816.5|10812.5|10805.5|10801.5|1040
1590118500000|2020-05-22 03:35:00|10808.5|10804.5|10798.5|10794.5|10808.5|10804.5|10792.5|10788.5|2640
1590118800000|2020-05-22 03:40:00|10797.5|10793.5|10800|10796|10804.5|10800.5|10788.5|10784.5|2086
1590119100000|2020-05-22 03:45:00|10799.5|10795.5|10793.5|10789.5|10801.5|10797.5|10787.5|10783.5|1811
1590119400000|2020-05-22 03:50:00|10794.5|10790.5|10799.5|10795.5|10801.5|10797.5|10790.5|10786.5|1404
1590119700000|2020-05-22 03:55:00|10798|10794|10801.5|10797.5|10802.5|10798.5|10796.5|10792.5|702
1590120000000|2020-05-22 04:00:00|10802|10798|10806.5|10802.5|10812.5|10808.5|10798.5|10794.5|1454
1590120300000|2020-05-22 04:05:00|10806|10802|10810.5|10806.5|10810.5|10806.5|10803.5|10799.5|672
1590120600000|2020-05-22 04:10:00|10811.5|10807.5|10806.5|10802.5|10815.5|10811.5|10805.5|10801.5|1043
1590120900000|2020-05-22 04:15:00|10806|10802|10802.5|10798.5|10809.5|10805.5|10801.5|10797.5|628
1590121200000|2020-05-22 04:20:00|10804|10800|10802.5|10798.5|10807.5|10803.5|10796.5|10792.5|932
1590121500000|2020-05-22 04:25:00|10803.5|10799.5|10806|10802|10809.5|10805.5|10799.5|10795.5|579
1590121800000|2020-05-22 04:30:00|10806.5|10802.5|10814|10810|10818.5|10814.5|10806.5|10802.5|1389
1590122100000|2020-05-22 04:35:00|10814.5|10810.5|10803.5|10799.5|10814.5|10810.5|10801.5|10797.5|816
1590122400000|2020-05-22 04:40:00|10804.5|10800.5|10797.5|10793.5|10805.5|10801.5|10796.5|10792.5|1038
1590122700000|2020-05-22 04:45:00|10798.5|10794.5|10807.5|10803.5|10810.5|10806.5|10797.5|10793.5|828
1590123000000|2020-05-22 04:50:00|10808.5|10804.5|10799.5|10795.5|10809.5|10805.5|10797.5|10793.5|759
1590123300000|2020-05-22 04:55:00|10800.5|10796.5|10795.5|10791.5|10802|10798|10786.5|10782.5|1813
1590123600000|2020-05-22 05:00:00|10796.5|10792.5|10793.5|10789.5|10801|10797|10786|10782|1854
1590123900000|2020-05-22 05:05:00|10793|10789|10785.5|10781.5|10798.5|10794.5|10783.5|10779.5|1798
1590124200000|2020-05-22 05:10:00|10785|10781|10784.5|10780.5|10786.5|10782.5|10775.5|10771.5|2417
1590124500000|2020-05-22 05:15:00|10785.5|10781.5|10774.5|10770.5|10786.5|10782.5|10774.5|10770.5|1635
1590124800000|2020-05-22 05:20:00|10775|10771|10766.5|10762.5|10776.5|10772.5|10763.5|10759.5|2513
1590125100000|2020-05-22 05:25:00|10768|10764|10780|10776|10780.5|10776.5|10767.5|10763.5|2562
1590125400000|2020-05-22 05:30:00|10778.5|10774.5|10784|10780|10786.5|10782.5|10775|10771|2701
1590125700000|2020-05-22 05:35:00|10784.5|10780.5|10785|10781|10788|10784|10779.5|10775.5|2524
1590126000000|2020-05-22 05:40:00|10785.5|10781.5|10785|10781|10786.5|10782.5|10779|10775|2719
1590126300000|2020-05-22 05:45:00|10791.5|10777.5|10798|10784|10800.6|10786.6|10783.9|10769.9|3
1590126600000|2020-05-22 05:50:00|10798.3|10784.3|10800.8|10786.8|10808.1|10794.1|10797.6|10783.6|0
1590126900000|2020-05-22 05:55:00|10801|10787|10800.2|10786.2|10805.9|10791.9|10798.4|10784.4|0
1590127200000|2020-05-22 06:00:00|10800.5|10786.5|10816.9|10802.9|10823|10809|10797.8|10783.8|0
1590127500000|2020-05-22 06:05:00|10818.8|10804.8|10821.2|10807.2|10826.7|10812.7|10812.5|10798.5|0
1590127800000|2020-05-22 06:10:00|10821.4|10807.4|10817.4|10803.4|10822.6|10808.6|10810.7|10796.7|0
1590128100000|2020-05-22 06:15:00|10816.4|10802.4|10811.9|10797.9|10818.6|10804.6|10809.2|10795.2|0
1590128400000|2020-05-22 06:20:00|10811.8|10797.8|10807.1|10793.1|10811.9|10797.9|10806.8|10792.8|0
1590128700000|2020-05-22 06:25:00|10807|10793|10811.5|10797.5|10812.3|10798.3|10806.4|10792.4|0
1590129000000|2020-05-22 06:30:00|10811.4|10797.4|10801.5|10787.5|10811.4|10797.4|10801.3|10787.3|0
1590129300000|2020-05-22 06:35:00|10801.4|10787.4|10792.9|10778.9|10801.4|10787.4|10791.2|10777.2|0
1590129600000|2020-05-22 06:40:00|10792.8|10778.8|10785.9|10771.9|10793|10779|10782.1|10768.1|0
1590129900000|2020-05-22 06:45:00|10785.8|10771.8|10786.8|10772.8|10789|10775|10783.9|10769.9|0
1590130200000|2020-05-22 06:50:00|10786.9|10772.9|10789.4|10775.4|10793.5|10779.5|10786.7|10772.7|0
1590130500000|2020-05-22 06:55:00|10789.5|10775.5|10787|10773|10789.7|10775.7|10783.9|10769.9|0
1590130800000|2020-05-22 07:00:00|10787.5|10773.5|10772.5|10766.5|10787.7|10775|10766.5|10760.5|969
1590131100000|2020-05-22 07:05:00|10771.5|10765.5|10765.5|10759.5|10772.5|10766.5|10761.5|10755.5|808
1590131400000|2020-05-22 07:10:00|10764|10758|10754.5|10748.5|10764.5|10758.5|10751|10745|968
1590131700000|2020-05-22 07:15:00|10752.5|10746.5|10751.5|10745.5|10752.5|10746.5|10742.5|10736.5|1121
1590132000000|2020-05-22 07:20:00|10750.5|10744.5|10752.5|10746.5|10756|10750|10750.5|10744.5|461
1590132300000|2020-05-22 07:25:00|10753|10747|10755.5|10749.5|10758|10752|10750.5|10744.5|552
1590132600000|2020-05-22 07:30:00|10754.5|10748.5|10761.5|10755.5|10766|10760|10754|10748|606
1590132900000|2020-05-22 07:35:00|10761|10755|10756.5|10750.5|10761|10755|10756|10750|259
1590133200000|2020-05-22 07:40:00|10755.5|10749.5|10762|10756|10762.5|10756.5|10755|10749|279
1590133500000|2020-05-22 07:45:00|10762.5|10756.5|10756.5|10750.5|10764.5|10758.5|10756.5|10750.5|253
1590133800000|2020-05-22 07:50:00|10757.5|10751.5|10753.5|10747.5|10759.5|10753.5|10751.5|10745.5|163
1590134100000|2020-05-22 07:55:00|10753|10747|10751.5|10745.5|10753.5|10747.5|10748.5|10742.5|300
1590134400000|2020-05-22 08:00:00|10751|10745|10758.5|10752.5|10760.5|10754.5|10751|10745|238
1590134700000|2020-05-22 08:05:00|10757.5|10751.5|10755|10749|10758.5|10752.5|10752.5|10746.5|156
1590135000000|2020-05-22 08:10:00|10755.5|10749.5|10759|10753|10759.5|10753.5|10753.5|10747.5|105
1590135300000|2020-05-22 08:15:00|10759.5|10753.5|10758.5|10752.5|10763.5|10757.5|10758.5|10752.5|216
1590135600000|2020-05-22 08:20:00|10759.5|10753.5|10756.5|10750.5|10761.5|10755.5|10755.5|10749.5|170
1590135900000|2020-05-22 08:25:00|10757.5|10751.5|10760.5|10754.5|10760.5|10754.5|10754.5|10748.5|135
1590136200000|2020-05-22 08:30:00|10758.5|10752.5|10774.5|10768.5|10778.5|10772.5|10758.5|10752.5|961
1590136500000|2020-05-22 08:35:00|10775.5|10769.5|10769.5|10763.5|10776.5|10770.5|10769|10763|290
1590136800000|2020-05-22 08:40:00|10770.5|10764.5|10776.5|10770.5|10778.5|10772.5|10768.5|10762.5|332
1590137100000|2020-05-22 08:45:00|10777.5|10771.5|10781.5|10775.5|10784.5|10778.5|10776.5|10770.5|585
1590137400000|2020-05-22 08:50:00|10782|10776|10796.5|10790.5|10799|10793|10780.5|10774.5|811
1590137700000|2020-05-22 08:55:00|10797|10791|10795.5|10789.5|10801.5|10795.5|10794.5|10788.5|730
1590138000000|2020-05-22 09:00:00|10796.5|10790.5|10792.5|10786.5|10799.5|10793.5|10791.5|10785.5|334
1590138300000|2020-05-22 09:05:00|10791.5|10785.5|10793.5|10787.5|10797.5|10791.5|10790.5|10784.5|229
1590138600000|2020-05-22 09:10:00|10794|10788|10798|10792|10800.5|10794.5|10794|10788|229
1590138900000|2020-05-22 09:15:00|10798.5|10792.5|10816.5|10810.5|10821.5|10815.5|10795.5|10789.5|1321
1590139200000|2020-05-22 09:20:00|10817.5|10811.5|10807.5|10801.5|10818.5|10812.5|10807.5|10801.5|506
1590139500000|2020-05-22 09:25:00|10808|10802|10807|10801|10809.5|10803.5|10803.5|10797.5|459
1590139800000|2020-05-22 09:30:00|10807.5|10801.5|10801.5|10795.5|10809.5|10803.5|10799.5|10793.5|425
1590140100000|2020-05-22 09:35:00|10802.5|10796.5|10798.5|10792.5|10805.5|10799.5|10798.5|10792.5|229
1590140400000|2020-05-22 09:40:00|10797.5|10791.5|10801.5|10795.5|10805.5|10799.5|10797.5|10791.5|272
1590140700000|2020-05-22 09:45:00|10801|10795|10803.5|10797.5|10805|10799|10801|10795|117
1590141000000|2020-05-22 09:50:00|10805|10799|10794.5|10788.5|10805.5|10799.5|10794.5|10788.5|291
1590141300000|2020-05-22 09:55:00|10795.5|10789.5|10795.5|10789.5|10798.5|10792.5|10794.5|10788.5|197
1590141600000|2020-05-22 10:00:00|10794|10788|10801.5|10795.5|10804.5|10798.5|10792.5|10786.5|281
1590141900000|2020-05-22 10:05:00|10801|10795|10805.5|10799.5|10809.5|10803.5|10801|10795|232
1590142200000|2020-05-22 10:10:00|10806|10800|10813.5|10807.5|10813.5|10807.5|10805.5|10799.5|249
1590142500000|2020-05-22 10:15:00|10814.5|10808.5|10808.5|10802.5|10817|10811|10806.5|10800.5|414
1590142800000|2020-05-22 10:20:00|10807.5|10801.5|10806.5|10800.5|10808|10802|10804.5|10798.5|181
1590143100000|2020-05-22 10:25:00|10806|10800|10805.5|10799.5|10808.5|10802.5|10803.5|10797.5|119
1590143400000|2020-05-22 10:30:00|10804.5|10798.5|10810.5|10804.5|10811|10805|10804.5|10798.5|207
1590143700000|2020-05-22 10:35:00|10811|10805|10813.5|10807.5|10813.5|10807.5|10806|10800|218
1590144000000|2020-05-22 10:40:00|10812.5|10806.5|10808.5|10802.5|10813|10807|10805.5|10799.5|112
1590144300000|2020-05-22 10:45:00|10809.5|10803.5|10809.5|10803.5|10810.5|10804.5|10805.5|10799.5|73
1590144600000|2020-05-22 10:50:00|10810.5|10804.5|10804.5|10798.5|10811.5|10805.5|10804.5|10798.5|120
1590144900000|2020-05-22 10:55:00|10804|10798|10804.5|10798.5|10804.5|10798.5|10799|10793|239
1590145200000|2020-05-22 11:00:00|10805.5|10799.5|10805|10799|10807.5|10801.5|10803.5|10797.5|117
1590145500000|2020-05-22 11:05:00|10805.5|10799.5|10815.5|10809.5|10816.5|10810.5|10805.5|10799.5|403
1590145800000|2020-05-22 11:10:00|10814.5|10808.5|10814.5|10808.5|10817.5|10811.5|10813.5|10807.5|377
1590146100000|2020-05-22 11:15:00|10814|10808|10811|10805|10814.5|10808.5|10810.5|10804.5|182
1590146400000|2020-05-22 11:20:00|10810.5|10804.5|10810.5|10804.5|10814.5|10808.5|10810.5|10804.5|99
1590146700000|2020-05-22 11:25:00|10810|10804|10808.5|10802.5|10814|10808|10807.5|10801.5|128
1590147000000|2020-05-22 11:30:00|10808|10802|10807|10801|10811.5|10805.5|10806.5|10800.5|127
1590147300000|2020-05-22 11:35:00|10806.5|10800.5|10809.5|10803.5|10810.5|10804.5|10806.5|10800.5|95
1590147600000|2020-05-22 11:40:00|10810.5|10804.5|10815.5|10809.5|10818.5|10812.5|10809.5|10803.5|319
1590147900000|2020-05-22 11:45:00|10816.5|10810.5|10831.5|10825.5|10831.5|10825.5|10816.5|10810.5|873
1590148200000|2020-05-22 11:50:00|10832|10826|10833.5|10827.5|10836.5|10830.5|10830.5|10824.5|1014
1590148500000|2020-05-22 11:55:00|10834.5|10828.5|10835|10829|10836.5|10830.5|10832.5|10826.5|466
1590148800000|2020-05-22 12:00:00|10835.5|10829.5|10839.5|10833.5|10844.5|10838.5|10835.5|10829.5|1076
1590149100000|2020-05-22 12:05:00|10840|10834|10834.5|10828.5|10840.5|10834.5|10833|10827|316
1590149400000|2020-05-22 12:10:00|10835.5|10829.5|10837.5|10831.5|10840.5|10834.5|10831.5|10825.5|337
1590149700000|2020-05-22 12:15:00|10837|10831|10832.5|10826.5|10839.5|10833.5|10832.5|10826.5|152
1590150000000|2020-05-22 12:20:00|10833|10827|10830.5|10824.5|10833.5|10827.5|10827.5|10821.5|323
1590150300000|2020-05-22 12:25:00|10830|10824|10828.5|10822.5|10834.5|10828.5|10828.5|10822.5|168
1590150600000|2020-05-22 12:30:00|10829|10823|10829|10823|10829.5|10823.5|10824.5|10818.5|283
1590150900000|2020-05-22 12:35:00|10829.5|10823.5|10827|10821|10832|10826|10826|10820|153
1590151200000|2020-05-22 12:40:00|10826.5|10820.5|10833.5|10827.5|10833.5|10827.5|10826.5|10820.5|188
1590151500000|2020-05-22 12:45:00|10832.5|10826.5|10834.5|10828.5|10837.5|10831.5|10829.5|10823.5|248
1590151800000|2020-05-22 12:50:00|10833.5|10827.5|10833.5|10827.5|10834.5|10828.5|10831.5|10825.5|121
1590152100000|2020-05-22 12:55:00|10833|10827|10832.5|10826.5|10837.5|10831.5|10832.5|10826.5|211
1590152400000|2020-05-22 13:00:00|10831.5|10825.5|10838.5|10832.5|10839.5|10833.5|10830.5|10824.5|423
1590152700000|2020-05-22 13:05:00|10837.5|10831.5|10834.5|10828.5|10841|10835|10834|10828|255
1590153000000|2020-05-22 13:10:00|10834|10828|10832.5|10826.5|10836|10830|10830.5|10824.5|169
1590153300000|2020-05-22 13:15:00|10831.5|10825.5|10827|10821|10832.5|10826.5|10826.5|10820.5|234
1590153600000|2020-05-22 13:20:00|10827.5|10821.5|10830.5|10824.5|10831.5|10825.5|10826.5|10820.5|159
1590153900000|2020-05-22 13:25:00|10831|10825|10826.5|10820.5|10831.5|10825.5|10826|10820|187
1590154200000|2020-05-22 13:30:00|10827|10821|10811.5|10805.5|10829|10823|10805|10799|1453
1590154500000|2020-05-22 13:35:00|10810.5|10804.5|10792.5|10786.5|10811|10805|10789.5|10783.5|1939
1590154800000|2020-05-22 13:40:00|10791.5|10785.5|10794.5|10788.5|10803.5|10797.5|10790.5|10784.5|1134
1590155100000|2020-05-22 13:45:00|10793.5|10787.5|10804|10798|10805.5|10799.5|10792.5|10786.5|746
1590155400000|2020-05-22 13:50:00|10803.5|10797.5|10806|10800|10807.5|10801.5|10797.5|10791.5|517
1590155700000|2020-05-22 13:55:00|10806.5|10800.5|10811.5|10805.5|10813.5|10807.5|10803.5|10797.5|551
1590156000000|2020-05-22 14:00:00|10812|10806|10805.5|10799.5|10812.5|10806.5|10798.5|10792.5|527
1590156300000|2020-05-22 14:05:00|10806.5|10800.5|10798.5|10792.5|10806.5|10800.5|10795.5|10789.5|603
1590156600000|2020-05-22 14:10:00|10799.5|10793.5|10796.5|10790.5|10805.5|10799.5|10794.5|10788.5|453
1590156900000|2020-05-22 14:15:00|10795.5|10789.5|10803|10797|10804.5|10798.5|10795.5|10789.5|383
1590157200000|2020-05-22 14:20:00|10802.5|10796.5|10806|10800|10813|10807|10802.5|10796.5|521
1590157500000|2020-05-22 14:25:00|10805.5|10799.5|10810.5|10804.5|10810.5|10804.5|10804.5|10798.5|274
1590157800000|2020-05-22 14:30:00|10811.5|10805.5|10818.5|10812.5|10820.5|10814.5|10807.5|10801.5|795
1590158100000|2020-05-22 14:35:00|10818|10812|10822.5|10816.5|10822.5|10816.5|10813.5|10807.5|454
1590158400000|2020-05-22 14:40:00|10823.5|10817.5|10816.5|10810.5|10827.5|10821.5|10816.5|10810.5|513
1590158700000|2020-05-22 14:45:00|10817|10811|10812|10806|10823.5|10817.5|10811.5|10805.5|378
1590159000000|2020-05-22 14:50:00|10811.5|10805.5|10815.5|10809.5|10818.5|10812.5|10810.5|10804.5|361
1590159300000|2020-05-22 14:55:00|10816|10810|10808|10802|10816|10810|10806|10800|499
1590159600000|2020-05-22 15:00:00|10807|10801|10809|10803|10811.5|10805.5|10804|10798|391
1590159900000|2020-05-22 15:05:00|10809.5|10803.5|10807.5|10801.5|10811|10805|10802.5|10796.5|382
1590160200000|2020-05-22 15:10:00|10806.5|10800.5|10809.5|10803.5|10810.5|10804.5|10804|10798|157
1590160500000|2020-05-22 15:15:00|10810|10804|10815.5|10809.5|10815.5|10809.5|10807.5|10801.5|259
1590160800000|2020-05-22 15:20:00|10815|10809|10806.5|10800.5|10815.5|10809.5|10806.5|10800.5|170
1590161100000|2020-05-22 15:25:00|10806|10800|10806.5|10800.5|10809|10803|10802.5|10796.5|236
1590161400000|2020-05-22 15:30:00|10806|10800|10808|10802|10811|10805|10802.5|10796.5|197
1590161700000|2020-05-22 15:35:00|10808.5|10802.5|10812.5|10806.5|10814.5|10808.5|10807.5|10801.5|139
1590162000000|2020-05-22 15:40:00|10813|10807|10808|10802|10815.5|10809.5|10806.5|10800.5|173
1590162300000|2020-05-22 15:45:00|10808.5|10802.5|10808.5|10802.5|10810|10804|10805.5|10799.5|136
1590162600000|2020-05-22 15:50:00|10808|10802|10813.5|10807.5|10813.5|10807.5|10806.5|10800.5|142
1590162900000|2020-05-22 15:55:00|10813|10807|10808.5|10802.5|10813.5|10807.5|10806.5|10800.5|142
1590163200000|2020-05-22 16:00:00|10809.5|10803.5|10810.5|10804.5|10812.5|10806.5|10808.5|10802.5|124
1590163500000|2020-05-22 16:05:00|10809.5|10803.5|10805.5|10799.5|10811|10805|10804.5|10798.5|166
1590163800000|2020-05-22 16:10:00|10806.5|10800.5|10805|10799|10806.5|10800.5|10802.5|10796.5|279
1590164100000|2020-05-22 16:15:00|10804.5|10798.5|10806.5|10800.5|10807.5|10801.5|10803|10797|118
1590164400000|2020-05-22 16:20:00|10807.5|10801.5|10807.5|10801.5|10809.5|10803.5|10806.5|10800.5|110
1590164700000|2020-05-22 16:25:00|10808|10802|10807|10801|10808.5|10802.5|10806.5|10800.5|93
1590165000000|2020-05-22 16:30:00|10806.5|10800.5|10810.5|10804.5|10811.5|10805.5|10806.5|10800.5|117
1590165300000|2020-05-22 16:35:00|10810|10804|10812.5|10806.5|10818|10812|10810|10804|400
1590165600000|2020-05-22 16:40:00|10813|10807|10815.5|10809.5|10815.5|10809.5|10812.5|10806.5|114
1590165900000|2020-05-22 16:45:00|10816|10810|10807.5|10801.5|10816.5|10810.5|10807.5|10801.5|214
1590166200000|2020-05-22 16:50:00|10808.5|10802.5|10808.5|10802.5|10808.5|10802.5|10807|10801|80
1590166500000|2020-05-22 16:55:00|10809.5|10803.5|10808.5|10802.5|10811.5|10805.5|10807.5|10801.5|103
1590166800000|2020-05-22 17:00:00|10809.5|10803.5|10811.5|10805.5|10811.5|10805.5|10807.5|10801.5|76
1590167100000|2020-05-22 17:05:00|10811|10805|10807.5|10801.5|10811|10805|10806.5|10800.5|68
1590167400000|2020-05-22 17:10:00|10808|10802|10807.5|10801.5|10808|10802|10805|10799|81
1590167700000|2020-05-22 17:15:00|10808|10802|10808|10802|10808.5|10802.5|10806.5|10800.5|32
1590168000000|2020-05-22 17:20:00|10808.5|10802.5|10812|10806|10813|10807|10807.5|10801.5|102
1590168300000|2020-05-22 17:25:00|10812.5|10806.5|10811|10805|10814.5|10808.5|10809.5|10803.5|85
1590168600000|2020-05-22 17:30:00|10810.5|10804.5|10810|10804|10812|10806|10808.5|10802.5|45
1590168900000|2020-05-22 17:35:00|10809.5|10803.5|10810|10804|10811.5|10805.5|10808.5|10802.5|48
1590169200000|2020-05-22 17:40:00|10810.5|10804.5|10809.5|10803.5|10811|10805|10808.5|10802.5|43
1590169500000|2020-05-22 17:45:00|10809|10803|10807.5|10801.5|10810.5|10804.5|10807.5|10801.5|68
1590169800000|2020-05-22 17:50:00|10806.5|10800.5|10804.5|10798.5|10807.5|10801.5|10803|10797|141
1590170100000|2020-05-22 17:55:00|10803.5|10797.5|10806|10800|10808.5|10802.5|10803|10797|94
1590170400000|2020-05-22 18:00:00|10805.5|10799.5|10812.5|10806.5|10812.5|10806.5|10805|10799|95
1590170700000|2020-05-22 18:05:00|10813|10807|10815.5|10809.5|10815.5|10809.5|10811.5|10805.5|110
1590171000000|2020-05-22 18:10:00|10815|10809|10812.5|10806.5|10815.5|10809.5|10812.5|10806.5|47
1590171300000|2020-05-22 18:15:00|10813|10807|10808|10802|10813|10807|10807.5|10801.5|49
1590171600000|2020-05-22 18:20:00|10808.5|10802.5|10809|10803|10810.5|10804.5|10807.5|10801.5|41
1590171900000|2020-05-22 18:25:00|10808.5|10802.5|10808|10802|10809.5|10803.5|10806.5|10800.5|30
1590172200000|2020-05-22 18:30:00|10808.5|10802.5|10811.5|10805.5|10811.5|10805.5|10806.5|10800.5|38
1590172500000|2020-05-22 18:35:00|10812|10806|10811.5|10805.5|10812.5|10806.5|10807.5|10801.5|96
1590172800000|2020-05-22 18:40:00|10810.5|10804.5|10800.5|10794.5|10810.5|10804.5|10799.5|10793.5|248
1590173100000|2020-05-22 18:45:00|10801.5|10795.5|10801|10795|10801.5|10795.5|10799.5|10793.5|61
1590173400000|2020-05-22 18:50:00|10801.5|10795.5|10797.5|10791.5|10801.5|10795.5|10797.5|10791.5|114
1590173700000|2020-05-22 18:55:00|10797|10791|10803|10797|10803.5|10797.5|10797|10791|57
1590174000000|2020-05-22 19:00:00|10802.5|10796.5|10801|10795|10803.5|10797.5|10799.5|10793.5|106
1590174300000|2020-05-22 19:05:00|10801.5|10795.5|10806|10800|10806|10800|10800.5|10794.5|100
1590174600000|2020-05-22 19:10:00|10806.5|10800.5|10802|10796|10806.5|10800.5|10801.5|10795.5|103
1590174900000|2020-05-22 19:15:00|10803|10797|10800|10794|10803|10797|10799.5|10793.5|75
1590175200000|2020-05-22 19:20:00|10800.5|10794.5|10797.5|10791.5|10802.5|10796.5|10794.5|10788.5|186
1590175500000|2020-05-22 19:25:00|10798|10792|10798.5|10792.5|10798.5|10792.5|10794.5|10788.5|65
1590175800000|2020-05-22 19:30:00|10798|10792|10799.5|10793.5|10802.5|10796.5|10796.5|10790.5|61
1590176100000|2020-05-22 19:35:00|10799|10793|10799|10793|10800.5|10794.5|10797.5|10791.5|43
1590176400000|2020-05-22 19:40:00|10798|10792|10799|10793|10799.5|10793.5|10794.5|10788.5|57
1590176700000|2020-05-22 19:45:00|10798.5|10792.5|10800|10794|10801.5|10795.5|10798.5|10792.5|52
1590177000000|2020-05-22 19:50:00|10801|10795|10804.5|10798.5|10805|10799|10796.5|10790.5|102
1590177300000|2020-05-22 19:55:00|10804|10798|10804.5|10798.5|10807.5|10801.5|10801|10795|146
1590177600000|2020-05-22 20:00:00|10805.5|10799.5|10807.5|10801.5|10808.5|10802.5|10804.5|10798.5|132
1590177900000|2020-05-22 20:05:00|10808.5|10802.5|10810.5|10804.5|10810.5|10804.5|10807.5|10801.5|69
1590178200000|2020-05-22 20:10:00|10811|10805|10810.5|10804.5|10811|10805|10808.5|10802.5|58
1590178500000|2020-05-22 20:15:00|10811.5|10805.5|10810.5|10804.5|10811.5|10805.5|10810.5|10804.5|64
1590178800000|2020-05-22 20:20:00|10811|10805|10812.5|10806.5|10814|10808|10811|10805|55
1590179100000|2020-05-22 20:25:00|10813.5|10807.5|10816.5|10810.5|10821|10815|10813.5|10807.5|196
1590179400000|2020-05-22 20:30:00|10817|10811|10824|10818|10825.5|10819.5|10817|10811|185
1590179700000|2020-05-22 20:35:00|10825|10819|10823.5|10817.5|10825.5|10819.5|10823.5|10817.5|53
1590180000000|2020-05-22 20:40:00|10824.5|10818.5|10828|10822|10830|10824|10824.5|10818.5|276
1590180300000|2020-05-22 20:45:00|10827.5|10821.5|10826.5|10820.5|10827.5|10821.5|10824.5|10818.5|50
1590180600000|2020-05-22 20:50:00|10826|10820|10823.5|10817.5|10826|10820|10823.5|10817.5|88
1590180900000|2020-05-22 20:55:00|10824|10818|10824.5|10818.5|10825.5|10819.5|10823.5|10817.5|141
1590357600000|2020-05-24 22:00:00|10820.9|10806.9|10816.5|10802.5|10821.6|10807.6|10815.5|10801.5|0
1590357900000|2020-05-24 22:05:00|10816.8|10802.8|10816.9|10802.9|10817.9|10803.9|10814.7|10800.7|0
1590358200000|2020-05-24 22:10:00|10817.2|10803.2|10817.9|10803.9|10819.8|10805.8|10815.3|10801.3|0
1590358500000|2020-05-24 22:15:00|10817.2|10803.2|10834.1|10820.1|10838.6|10824.6|10817.2|10803.2|0
1590358800000|2020-05-24 22:20:00|10834.7|10820.7|10833.5|10819.5|10834.7|10820.7|10830.9|10816.9|0
1590359100000|2020-05-24 22:25:00|10833.1|10819.1|10836|10822|10836.7|10822.7|10832.2|10818.2|0
1590359400000|2020-05-24 22:30:00|10835.7|10821.7|10832.2|10818.2|10836.7|10822.7|10831.2|10817.2|0
1590359700000|2020-05-24 22:35:00|10832.5|10818.5|10824.9|10810.9|10835.4|10821.4|10822.4|10808.4|0
1590360000000|2020-05-24 22:40:00|10825.5|10811.5|10839.8|10825.8|10840.4|10826.4|10825.5|10811.5|0
1590360300000|2020-05-24 22:45:00|10839.4|10825.4|10843.5|10829.5|10848.1|10834.1|10839.1|10825.1|0
1590360600000|2020-05-24 22:50:00|10843.1|10829.1|10844.5|10830.5|10849|10835|10842.8|10828.8|0
1590360900000|2020-05-24 22:55:00|10844.2|10830.2|10844.2|10830.2|10845.8|10831.8|10841.7|10827.7|0
1590361200000|2020-05-24 23:00:00|10843.6|10829.6|10844.3|10830.3|10844.7|10830.7|10841.5|10827.5|0
1590361500000|2020-05-24 23:05:00|10844.7|10830.7|10840.8|10826.8|10844.7|10830.7|10838.9|10824.9|0
1590361800000|2020-05-24 23:10:00|10841.5|10827.5|10840.5|10826.5|10842.1|10828.1|10840.5|10826.5|0
1590362100000|2020-05-24 23:15:00|10840.2|10826.2|10836.4|10822.4|10841.5|10827.5|10835.7|10821.7|0
1590362400000|2020-05-24 23:20:00|10836|10822|10838.6|10824.6|10840.8|10826.8|10835.1|10821.1|0
1590362700000|2020-05-24 23:25:00|10838.9|10824.9|10841.8|10827.8|10843.4|10829.4|10837|10823|0
1590363000000|2020-05-24 23:30:00|10842.1|10828.1|10839|10825|10843.4|10829.4|10836.7|10822.7|0
1590363300000|2020-05-24 23:35:00|10838.6|10824.6|10838|10824|10840.2|10826.2|10837.7|10823.7|0
1590363600000|2020-05-24 23:40:00|10837.7|10823.7|10840.9|10826.9|10841.5|10827.5|10837.7|10823.7|0
1590363900000|2020-05-24 23:45:00|10841.2|10827.2|10845.3|10831.3|10846|10832|10841.2|10827.2|0
1590364200000|2020-05-24 23:50:00|10844.7|10830.7|10850.4|10836.4|10853|10839|10844.7|10830.7|0
1590364500000|2020-05-24 23:55:00|10849.8|10835.8|10847.3|10833.3|10849.8|10835.8|10846.6|10832.6|0
1590364800000|2020-05-25 00:00:00|10847.9|10833.9|10845.3|10831.3|10851.1|10837.1|10841.2|10827.2|0
1590365100000|2020-05-25 00:05:00|10844.7|10830.7|10842.8|10828.8|10847.3|10833.3|10840.8|10826.8|0
1590365400000|2020-05-25 00:10:00|10841.5|10827.5|10841.5|10827.5|10843.4|10829.4|10838.6|10824.6|0
1590365700000|2020-05-25 00:15:00|10840.8|10826.8|10835.4|10821.4|10846.6|10832.6|10833.4|10819.4|0
1590366000000|2020-05-25 00:20:00|10835.1|10821.1|10833.6|10819.6|10837.6|10823.6|10830.2|10816.2|0
1590366300000|2020-05-25 00:25:00|10833.1|10819.1|10828|10814|10835.4|10821.4|10826.1|10812.1|0
1590366600000|2020-05-25 00:30:00|10828.3|10814.3|10828.9|10814.9|10833|10819|10824.9|10810.9|0
1590366900000|2020-05-25 00:35:00|10829.2|10815.2|10829.6|10815.6|10830.2|10816.2|10823.9|10809.9|0
1590367200000|2020-05-25 00:40:00|10829.4|10815.4|10826.1|10812.1|10829.4|10815.4|10821.5|10807.5|0
1590367500000|2020-05-25 00:45:00|10827.1|10813.1|10853.3|10849.3|10855.3|10851.3|10827.1|10813.1|3730
1590367800000|2020-05-25 00:50:00|10852.3|10848.3|10840.3|10836.3|10854.3|10850.3|10840.3|10836.3|1456
1590368100000|2020-05-25 00:55:00|10840.8|10836.8|10828.3|10824.3|10846.3|10842.3|10828.3|10824.3|1862
1590368400000|2020-05-25 01:00:00|10827.8|10823.8|10807.3|10803.3|10845.3|10841.3|10807.3|10803.3|4589
1590368700000|2020-05-25 01:05:00|10805.8|10801.8|10799.3|10795.3|10812.3|10808.3|10793.3|10789.3|3418
1590369000000|2020-05-25 01:10:00|10801.3|10797.3|10719.8|10715.8|10802.3|10798.3|10710.3|10706.3|9686
1590369300000|2020-05-25 01:15:00|10719.3|10715.3|10715.3|10711.3|10719.8|10715.8|10687.8|10683.8|7675
1590369600000|2020-05-25 01:20:00|10716.3|10712.3|10727.3|10723.3|10736.3|10732.3|10713.3|10709.3|4676
1590369900000|2020-05-25 01:25:00|10727.8|10723.8|10715.3|10711.3|10735.8|10731.8|10709.3|10705.3|3085
1590370200000|2020-05-25 01:30:00|10714.3|10710.3|10708.3|10704.3|10725.3|10721.3|10683.3|10679.3|5490
1590370500000|2020-05-25 01:35:00|10707.3|10703.3|10741.3|10737.3|10741.3|10737.3|10701.3|10697.3|3411
1590370800000|2020-05-25 01:40:00|10742.3|10738.3|10772.3|10768.3|10773.3|10769.3|10740.3|10736.3|5893
1590371100000|2020-05-25 01:45:00|10773.3|10769.3|10786.8|10782.8|10787.3|10783.3|10770.3|10766.3|4023
1590371400000|2020-05-25 01:50:00|10786.3|10782.3|10796.8|10792.8|10809.3|10805.3|10784.3|10780.3|3696
1590371700000|2020-05-25 01:55:00|10796.3|10792.3|10795.3|10791.3|10802.8|10798.8|10779.3|10775.3|2492
1590372000000|2020-05-25 02:00:00|10796.3|10792.3|10811.3|10807.3|10819.3|10815.3|10789.3|10785.3|3439
1590372300000|2020-05-25 02:05:00|10813.3|10809.3|10802.3|10798.3|10814.8|10810.8|10802.3|10798.3|1649
1590372600000|2020-05-25 02:10:00|10803.3|10799.3|10794.3|10790.3|10806.3|10802.3|10793.3|10789.3|1492
1590372900000|2020-05-25 02:15:00|10794.8|10790.8|10823.3|10819.3|10825.8|10821.8|10793.3|10789.3|2501
1590373200000|2020-05-25 02:20:00|10822.8|10818.8|10808.3|10804.3|10825.3|10821.3|10803.3|10799.3|1694
1590373500000|2020-05-25 02:25:00|10808.8|10804.8|10803.3|10799.3|10819.3|10815.3|10799.3|10795.3|1594
1590373800000|2020-05-25 02:30:00|10803.8|10799.8|10809.3|10805.3|10815.3|10811.3|10798.3|10794.3|1235
1590374100000|2020-05-25 02:35:00|10810.3|10806.3|10800.8|10796.8|10811.8|10807.8|10795.3|10791.3|1356
1590374400000|2020-05-25 02:40:00|10801.3|10797.3|10777.3|10773.3|10802.8|10798.8|10777.3|10773.3|1938
1590374700000|2020-05-25 02:45:00|10777.8|10773.8|10768.3|10764.3|10789.3|10785.3|10767.3|10763.3|1685
1590375000000|2020-05-25 02:50:00|10767.3|10763.3|10790.3|10786.3|10791.8|10787.8|10766.3|10762.3|1322
1590375300000|2020-05-25 02:55:00|10791.3|10787.3|10791.3|10787.3|10795.8|10791.8|10784.3|10780.3|978
1590375600000|2020-05-25 03:00:00|10791.8|10787.8|10807.8|10803.8|10807.8|10803.8|10789.8|10785.8|1262
1590375900000|2020-05-25 03:05:00|10808.3|10804.3|10810.8|10806.8|10817.3|10813.3|10807.3|10803.3|1272
1590376200000|2020-05-25 03:10:00|10811.3|10807.3|10815.3|10811.3|10817.8|10813.8|10808.3|10804.3|840
1590376500000|2020-05-25 03:15:00|10814.3|10810.3|10808.8|10804.8|10816.3|10812.3|10807.3|10803.3|809
1590376800000|2020-05-25 03:20:00|10810.3|10806.3|10809.8|10805.8|10814.3|10810.3|10805.3|10801.3|621
1590377100000|2020-05-25 03:25:00|10809.3|10805.3|10811.8|10807.8|10814.3|10810.3|10805.8|10801.8|489
1590377400000|2020-05-25 03:30:00|10811.3|10807.3|10809.3|10805.3|10816.3|10812.3|10808.3|10804.3|469
1590377700000|2020-05-25 03:35:00|10809.8|10805.8|10808.3|10804.3|10810.3|10806.3|10804.3|10800.3|411
1590378000000|2020-05-25 03:40:00|10808.8|10804.8|10812.3|10808.3|10813.3|10809.3|10808.3|10804.3|290
1590378300000|2020-05-25 03:45:00|10813.3|10809.3|10830.3|10826.3|10840.3|10836.3|10813.3|10809.3|3443
1590378600000|2020-05-25 03:50:00|10829.3|10825.3|10821.3|10817.3|10830.3|10826.3|10819.3|10815.3|953
1590378900000|2020-05-25 03:55:00|10820.3|10816.3|10819.3|10815.3|10821.3|10817.3|10814.3|10810.3|755
1590379200000|2020-05-25 04:00:00|10818.3|10814.3|10820.8|10816.8|10824.3|10820.3|10816.3|10812.3|447
1590379500000|2020-05-25 04:05:00|10820.3|10816.3|10826.3|10822.3|10826.3|10822.3|10820.3|10816.3|342
1590379800000|2020-05-25 04:10:00|10825.8|10821.8|10830.8|10826.8|10831.3|10827.3|10824.3|10820.3|411
1590380100000|2020-05-25 04:15:00|10831.3|10827.3|10828.3|10824.3|10834.3|10830.3|10826.3|10822.3|545
1590380400000|2020-05-25 04:20:00|10827.8|10823.8|10831.3|10827.3|10831.3|10827.3|10824.3|10820.3|355
1590380700000|2020-05-25 04:25:00|10832.3|10828.3|10838.3|10834.3|10838.3|10834.3|10831.8|10827.8|583
1590381000000|2020-05-25 04:30:00|10839.3|10835.3|10843.3|10839.3|10844.8|10840.8|10838.8|10834.8|1317
1590381300000|2020-05-25 04:35:00|10844.3|10840.3|10837.3|10833.3|10844.3|10840.3|10833.3|10829.3|694
1590381600000|2020-05-25 04:40:00|10837.8|10833.8|10835.3|10831.3|10841.3|10837.3|10835.3|10831.3|416
1590381900000|2020-05-25 04:45:00|10836.3|10832.3|10839.3|10835.3|10843.3|10839.3|10832.3|10828.3|686
1590382200000|2020-05-25 04:50:00|10839.8|10835.8|10834.3|10830.3|10843.3|10839.3|10834.3|10830.3|415
1590382500000|2020-05-25 04:55:00|10835.3|10831.3|10840.3|10836.3|10842.3|10838.3|10830.3|10826.3|639
1590382800000|2020-05-25 05:00:00|10840.8|10836.8|10858.3|10854.3|10867.3|10863.3|10839.3|10835.3|3672
1590383100000|2020-05-25 05:05:00|10860.3|10856.3|10861.3|10857.3|10862.3|10858.3|10855.3|10851.3|899
1590383400000|2020-05-25 05:10:00|10860.3|10856.3|10862.3|10858.3|10865.3|10861.3|10854.3|10850.3|941
1590383700000|2020-05-25 05:15:00|10863.3|10859.3|10862.3|10858.3|10866.3|10862.3|10860.3|10856.3|819
1590384000000|2020-05-25 05:20:00|10863.3|10859.3|10869.3|10865.3|10869.3|10865.3|10862.8|10858.8|1071
1590384300000|2020-05-25 05:25:00|10868.8|10864.8|10868.3|10864.3|10871.3|10867.3|10866.8|10862.8|1387
1590384600000|2020-05-25 05:30:00|10868.8|10864.8|10868.3|10864.3|10871.3|10867.3|10864.3|10860.3|1517
1590384900000|2020-05-25 05:35:00|10867.8|10863.8|10854.3|10850.3|10869.3|10865.3|10854.3|10850.3|1608
1590385200000|2020-05-25 05:40:00|10853.3|10849.3|10850.3|10846.3|10856.8|10852.8|10848.8|10844.8|4345
1590385500000|2020-05-25 05:45:00|10855.8|10841.8|10854.8|10840.8|10857.7|10843.7|10853|10839|4
1590385800000|2020-05-25 05:50:00|10855.2|10841.2|10857|10843|10857.3|10843.3|10854.8|10840.8|0
1590386100000|2020-05-25 05:55:00|10857.3|10843.3|10860.5|10846.5|10862.8|10848.8|10853.6|10839.6|0
1590386400000|2020-05-25 06:00:00|10858.6|10844.6|10871.2|10857.2|10871.4|10857.4|10857.1|10843.1|0
1590386700000|2020-05-25 06:05:00|10871.1|10857.1|10866.7|10852.7|10873.2|10859.2|10863.6|10849.6|0
1590387000000|2020-05-25 06:10:00|10866.6|10852.6|10874.2|10860.2|10876.4|10862.4|10862.8|10848.8|0
1590387300000|2020-05-25 06:15:00|10874.4|10860.4|10867.3|10853.3|10875.1|10861.1|10866.7|10852.7|0
1590387600000|2020-05-25 06:20:00|10867.4|10853.4|10866.3|10852.3|10867.5|10853.5|10865.6|10851.6|0
1590387900000|2020-05-25 06:25:00|10866.8|10852.8|10866.3|10852.3|10866.9|10852.9|10865.5|10851.5|0
1590388200000|2020-05-25 06:30:00|10868.2|10854.2|10870.9|10856.9|10870.9|10856.9|10868|10854|0
1590388500000|2020-05-25 06:35:00|10871|10857|10878|10864|10879.5|10865.5|10869.7|10855.7|0
1590388800000|2020-05-25 06:40:00|10879.9|10865.9|10877.7|10863.7|10881.8|10867.8|10877.7|10863.7|0
1590389100000|2020-05-25 06:45:00|10877.8|10863.8|10878|10864|10879.7|10865.7|10877.4|10863.4|0
1590389400000|2020-05-25 06:50:00|10877.9|10863.9|10878|10864|10880.4|10866.4|10877.2|10863.2|0
1590389700000|2020-05-25 06:55:00|10879.9|10865.9|10876.6|10862.6|10879.9|10865.9|10876.5|10862.5|0
1590390000000|2020-05-25 07:00:00|10876.1|10862.1|10860.3|10854.3|10876.1|10862.8|10859.3|10853.3|546
1590390300000|2020-05-25 07:05:00|10859.8|10853.8|10858.3|10852.3|10861.3|10855.3|10856.3|10850.3|310
1590390600000|2020-05-25 07:10:00|10857.8|10851.8|10862.3|10856.3|10862.3|10856.3|10857.3|10851.3|168
1590390900000|2020-05-25 07:15:00|10863.3|10857.3|10853.8|10847.8|10867.8|10861.8|10852.3|10846.3|460
1590391200000|2020-05-25 07:20:00|10854.3|10848.3|10857.3|10851.3|10858.3|10852.3|10852.3|10846.3|258
1590391500000|2020-05-25 07:25:00|10858.3|10852.3|10857.3|10851.3|10858.3|10852.3|10853.3|10847.3|135
1590391800000|2020-05-25 07:30:00|10856.3|10850.3|10846.3|10840.3|10857.8|10851.8|10843.8|10837.8|350
1590392100000|2020-05-25 07:35:00|10845.3|10839.3|10856.3|10850.3|10856.3|10850.3|10845.3|10839.3|168
1590392400000|2020-05-25 07:40:00|10855.3|10849.3|10855.3|10849.3|10858.3|10852.3|10854.3|10848.3|80
1590392700000|2020-05-25 07:45:00|10854.3|10848.3|10855.3|10849.3|10858.8|10852.8|10854.3|10848.3|141
1590393000000|2020-05-25 07:50:00|10856.3|10850.3|10861.3|10855.3|10864.3|10858.3|10855.8|10849.8|181
1590393300000|2020-05-25 07:55:00|10860.8|10854.8|10861.3|10855.3|10863.3|10857.3|10860.3|10854.3|71
1590393600000|2020-05-25 08:00:00|10862.3|10856.3|10851.3|10845.3|10862.3|10856.3|10851.3|10845.3|147
1590393900000|2020-05-25 08:05:00|10852.3|10846.3|10856.3|10850.3|10857.3|10851.3|10851.8|10845.8|100
1590394200000|2020-05-25 08:10:00|10855.8|10849.8|10858.3|10852.3|10858.3|10852.3|10854.3|10848.3|71
1590394500000|2020-05-25 08:15:00|10857.3|10851.3|10861.3|10855.3|10864.3|10858.3|10857.3|10851.3|227
1590394800000|2020-05-25 08:20:00|10860.8|10854.8|10864.3|10858.3|10864.3|10858.3|10860.3|10854.3|178
1590395100000|2020-05-25 08:25:00|10865.3|10859.3|10866.3|10860.3|10867.3|10861.3|10863.8|10857.8|192
1590395400000|2020-05-25 08:30:00|10866.8|10860.8|10876.3|10870.3|10879.3|10873.3|10866.8|10860.8|762
1590395700000|2020-05-25 08:35:00|10877.3|10871.3|10876.3|10870.3|10877.3|10871.3|10873.3|10867.3|118
1590396000000|2020-05-25 08:40:00|10877.3|10871.3|10882.3|10876.3|10882.3|10876.3|10875.3|10869.3|551
1590396300000|2020-05-25 08:45:00|10882.8|10876.8|10892.3|10886.3|10894.8|10888.8|10882.3|10876.3|1154
1590396600000|2020-05-25 08:50:00|10892.8|10886.8|10891.3|10885.3|10897.3|10891.3|10889.8|10883.8|560
1590396900000|2020-05-25 08:55:00|10892.3|10886.3|10891.8|10885.8|10893.3|10887.3|10889.3|10883.3|203
1590397200000|2020-05-25 09:00:00|10891.3|10885.3|10895.3|10889.3|10900.8|10894.8|10891.3|10885.3|466
1590397500000|2020-05-25 09:05:00|10894.3|10888.3|10890.3|10884.3|10894.3|10888.3|10889.3|10883.3|211
1590397800000|2020-05-25 09:10:00|10889.3|10883.3|10889.3|10883.3|10890.3|10884.3|10885.3|10879.3|247
1590398100000|2020-05-25 09:15:00|10890.3|10884.3|10885.3|10879.3|10891.3|10885.3|10884.3|10878.3|129
1590398400000|2020-05-25 09:20:00|10884.3|10878.3|10887.3|10881.3|10887.3|10881.3|10883.3|10877.3|135
1590398700000|2020-05-25 09:25:00|10886.8|10880.8|10891.3|10885.3|10893.3|10887.3|10886.8|10880.8|141
1590399000000|2020-05-25 09:30:00|10890.8|10884.8|10892.8|10886.8|10893.3|10887.3|10889.3|10883.3|164
1590399300000|2020-05-25 09:35:00|10892.3|10886.3|10893.3|10887.3|10894.3|10888.3|10892.3|10886.3|75
1590399600000|2020-05-25 09:40:00|10894.3|10888.3|10893.3|10887.3|10894.3|10888.3|10891.3|10885.3|92
1590399900000|2020-05-25 09:45:00|10892.3|10886.3|10895.3|10889.3|10896.3|10890.3|10892.3|10886.3|106
1590400200000|2020-05-25 09:50:00|10895.8|10889.8|10888.8|10882.8|10896.3|10890.3|10887.8|10881.8|131
1590400500000|2020-05-25 09:55:00|10888.3|10882.3|10894.8|10888.8|10897.3|10891.3|10888.3|10882.3|143
1590400800000|2020-05-25 10:00:00|10894.3|10888.3|10887.3|10881.3|10897.3|10891.3|10886.8|10880.8|136
1590401100000|2020-05-25 10:05:00|10886.8|10880.8|10887.8|10881.8|10889.3|10883.3|10884.3|10878.3|139
1590401400000|2020-05-25 10:10:00|10887.3|10881.3|10886.3|10880.3|10888.3|10882.3|10885.3|10879.3|64
1590401700000|2020-05-25 10:15:00|10887.3|10881.3|10890.3|10884.3|10891.3|10885.3|10887.3|10881.3|97
1590402000000|2020-05-25 10:20:00|10889.8|10883.8|10885.3|10879.3|10890.3|10884.3|10884.3|10878.3|165
1590402300000|2020-05-25 10:25:00|10886.3|10880.3|10884.8|10878.8|10886.3|10880.3|10884.3|10878.3|120
1590402600000|2020-05-25 10:30:00|10885.3|10879.3|10886.3|10880.3|10886.3|10880.3|10883.3|10877.3|78
1590402900000|2020-05-25 10:35:00|10885.3|10879.3|10885.3|10879.3|10886.3|10880.3|10883.3|10877.3|59
1590403200000|2020-05-25 10:40:00|10886.3|10880.3|10890.3|10884.3|10891.3|10885.3|10886.3|10880.3|137
1590403500000|2020-05-25 10:45:00|10889.3|10883.3|10893.8|10887.8|10894.3|10888.3|10889.3|10883.3|129
1590403800000|2020-05-25 10:50:00|10893.3|10887.3|10896.3|10890.3|10896.3|10890.3|10893.3|10887.3|135
1590404100000|2020-05-25 10:55:00|10895.3|10889.3|10892.3|10886.3|10896.3|10890.3|10890.3|10884.3|103
1590404400000|2020-05-25 11:00:00|10891.8|10885.8|10889.3|10883.3|10893.3|10887.3|10889.3|10883.3|79
1590404700000|2020-05-25 11:05:00|10890.3|10884.3|10889.3|10883.3|10892.3|10886.3|10889.3|10883.3|49
1590405000000|2020-05-25 11:10:00|10889.8|10883.8|10891.3|10885.3|10892.3|10886.3|10889.3|10883.3|30
1590405300000|2020-05-25 11:15:00|10892.3|10886.3|10893.3|10887.3|10893.3|10887.3|10891.8|10885.8|25
1590405600000|2020-05-25 11:20:00|10891.3|10885.3|10889.3|10883.3|10892.3|10886.3|10889.3|10883.3|62
1590405900000|2020-05-25 11:25:00|10889.8|10883.8|10891.8|10885.8|10893.3|10887.3|10889.3|10883.3|92
1590406200000|2020-05-25 11:30:00|10892.3|10886.3|10890.3|10884.3|10892.3|10886.3|10890.3|10884.3|36
1590406500000|2020-05-25 11:35:00|10891.3|10885.3|10889.3|10883.3|10892.3|10886.3|10889.3|10883.3|28
1590406800000|2020-05-25 11:40:00|10890.3|10884.3|10892.8|10886.8|10893.3|10887.3|10889.3|10883.3|122
1590407100000|2020-05-25 11:45:00|10893.3|10887.3|10893.3|10887.3|10894.3|10888.3|10892.8|10886.8|58
1590407400000|2020-05-25 11:50:00|10892.8|10886.8|10892.3|10886.3|10893.8|10887.8|10892.3|10886.3|14
1590407700000|2020-05-25 11:55:00|10893.3|10887.3|10893.3|10887.3|10893.3|10887.3|10892.3|10886.3|19
1590408000000|2020-05-25 12:00:00|10892.8|10886.8|10895.8|10889.8|10896.3|10890.3|10892.3|10886.3|97
1590408300000|2020-05-25 12:05:00|10896.3|10890.3|10893.3|10887.3|10896.3|10890.3|10893.3|10887.3|47
1590408600000|2020-05-25 12:10:00|10892.3|10886.3|10891.8|10885.8|10893.3|10887.3|10891.3|10885.3|52
1590408900000|2020-05-25 12:15:00|10892.3|10886.3|10892.3|10886.3|10892.3|10886.3|10891.3|10885.3|31
1590409200000|2020-05-25 12:20:00|10891.3|10885.3|10895.3|10889.3|10896.3|10890.3|10891.3|10885.3|179
1590409500000|2020-05-25 12:25:00|10894.8|10888.8|10894.3|10888.3|10895.3|10889.3|10893.3|10887.3|25
1590409800000|2020-05-25 12:30:00|10893.3|10887.3|10894.3|10888.3|10895.3|10889.3|10892.3|10886.3|47
1590410100000|2020-05-25 12:35:00|10893.3|10887.3|10896.3|10890.3|10896.3|10890.3|10891.3|10885.3|94
1590410400000|2020-05-25 12:40:00|10895.8|10889.8|10898.3|10892.3|10899.3|10893.3|10895.8|10889.8|220
1590410700000|2020-05-25 12:45:00|10897.3|10891.3|10896.8|10890.8|10898.3|10892.3|10896.3|10890.3|69
1590411000000|2020-05-25 12:50:00|10896.3|10890.3|10897.3|10891.3|10898.3|10892.3|10895.3|10889.3|82
1590411300000|2020-05-25 12:55:00|10897.8|10891.8|10898.3|10892.3|10898.3|10892.3|10897.3|10891.3|56
1590411600000|2020-05-25 13:00:00|10899.3|10893.3|10901.3|10895.3|10906.3|10900.3|10899.3|10893.3|410
1590411900000|2020-05-25 13:05:00|10901.8|10895.8|10898.3|10892.3|10902.3|10896.3|10898.3|10892.3|109
1590412200000|2020-05-25 13:10:00|10899.3|10893.3|10899.3|10893.3|10900.3|10894.3|10899.3|10893.3|65
1590412500000|2020-05-25 13:15:00|10900.3|10894.3|10901.3|10895.3|10902.3|10896.3|10899.3|10893.3|93
1590412800000|2020-05-25 13:20:00|10900.8|10894.8|10899.3|10893.3|10901.3|10895.3|10899.3|10893.3|100
1590413100000|2020-05-25 13:25:00|10900.3|10894.3|10900.3|10894.3|10902.3|10896.3|10900.3|10894.3|119
1590413400000|2020-05-25 13:30:00|10900.8|10894.8|10888.8|10882.8|10901.3|10895.3|10887.3|10881.3|401
1590413700000|2020-05-25 13:35:00|10889.3|10883.3|10886.8|10880.8|10894.8|10888.8|10886.3|10880.3|352
1590414000000|2020-05-25 13:40:00|10887.3|10881.3|10887.3|10881.3|10890.3|10884.3|10886.3|10880.3|188
1590414300000|2020-05-25 13:45:00|10888.3|10882.3|10892.3|10886.3|10892.3|10886.3|10887.3|10881.3|161
1590414600000|2020-05-25 13:50:00|10893.3|10887.3|10894.3|10888.3|10895.3|10889.3|10892.3|10886.3|122
1590414900000|2020-05-25 13:55:00|10893.8|10887.8|10893.8|10887.8|10895.3|10889.3|10893.3|10887.3|61
1590415200000|2020-05-25 14:00:00|10894.3|10888.3|10889.8|10883.8|10894.3|10888.3|10888.3|10882.3|108
1590415500000|2020-05-25 14:05:00|10890.3|10884.3|10889.3|10883.3|10891.3|10885.3|10889.3|10883.3|46
1590415800000|2020-05-25 14:10:00|10890.3|10884.3|10895.3|10889.3|10895.3|10889.3|10890.3|10884.3|96
1590416100000|2020-05-25 14:15:00|10896.3|10890.3|10895.3|10889.3|10896.3|10890.3|10894.8|10888.8|89
1590416400000|2020-05-25 14:20:00|10894.3|10888.3|10892.3|10886.3|10895.3|10889.3|10891.3|10885.3|98
1590416700000|2020-05-25 14:25:00|10891.3|10885.3|10894.3|10888.3|10894.3|10888.3|10891.3|10885.3|38
1590417000000|2020-05-25 14:30:00|10894.8|10888.8|10893.3|10887.3|10894.8|10888.8|10893.3|10887.3|64
1590417300000|2020-05-25 14:35:00|10892.3|10886.3|10893.3|10887.3|10893.8|10887.8|10892.3|10886.3|43
1590417600000|2020-05-25 14:40:00|10893.8|10887.8|10889.3|10883.3|10894.3|10888.3|10888.3|10882.3|127
1590417900000|2020-05-25 14:45:00|10888.8|10882.8|10889.3|10883.3|10890.3|10884.3|10888.8|10882.8|37
1590418200000|2020-05-25 14:50:00|10890.3|10884.3|10892.3|10886.3|10892.3|10886.3|10890.3|10884.3|57
1590418500000|2020-05-25 14:55:00|10891.3|10885.3|10895.8|10889.8|10895.8|10889.8|10891.3|10885.3|110
1590418800000|2020-05-25 15:00:00|10895.3|10889.3|10892.3|10886.3|10896.3|10890.3|10892.3|10886.3|76
1590419100000|2020-05-25 15:05:00|10893.3|10887.3|10893.3|10887.3|10893.8|10887.8|10892.3|10886.3|28
1590419400000|2020-05-25 15:10:00|10894.3|10888.3|10900.3|10894.3|10900.3|10894.3|10894.3|10888.3|145
1590419700000|2020-05-25 15:15:00|10899.8|10893.8|10899.3|10893.3|10900.3|10894.3|10898.3|10892.3|75
1590420000000|2020-05-25 15:20:00|10898.8|10892.8|10900.3|10894.3|10901.3|10895.3|10898.3|10892.3|53
1590420300000|2020-05-25 15:25:00|10900.8|10894.8|10900.3|10894.3|10900.8|10894.8|10899.3|10893.3|45
1590420600000|2020-05-25 15:30:00|10901.3|10895.3|10909.3|10903.3|10911.3|10905.3|10901.3|10895.3|441
1590420900000|2020-05-25 15:35:00|10909.8|10903.8|10910.3|10904.3|10912.3|10906.3|10909.3|10903.3|274
1590421200000|2020-05-25 15:40:00|10909.3|10903.3|10904.3|10898.3|10909.3|10903.3|10903.3|10897.3|127
1590421500000|2020-05-25 15:45:00|10904.8|10898.8|10904.3|10898.3|10905.3|10899.3|10902.3|10896.3|101
1590421800000|2020-05-25 15:50:00|10903.3|10897.3|10899.3|10893.3|10903.3|10897.3|10899.3|10893.3|88
1590422100000|2020-05-25 15:55:00|10898.8|10892.8|10902.3|10896.3|10902.3|10896.3|10898.3|10892.3|89
1590422400000|2020-05-25 16:00:00|10902.8|10896.8|10900.3|10894.3|10903.3|10897.3|10900.3|10894.3|34
1590422700000|2020-05-25 16:05:00|10901.3|10895.3|10899.8|10893.8|10901.8|10895.8|10899.3|10893.3|40
1590423000000|2020-05-25 16:10:00|10897.3|10891.3|10897.3|10891.3|10898.3|10892.3|10895.3|10889.3|139
1590423300000|2020-05-25 16:15:00|10896.3|10890.3|10897.3|10891.3|10897.3|10891.3|10895.3|10889.3|39
1590423600000|2020-05-25 16:20:00|10898.3|10892.3|10900.3|10894.3|10900.3|10894.3|10898.3|10892.3|60
1590423900000|2020-05-25 16:25:00|10899.8|10893.8|10897.8|10891.8|10901.3|10895.3|10897.8|10891.8|82
1590424200000|2020-05-25 16:30:00|10898.3|10892.3|10902.3|10896.3|10902.3|10896.3|10897.3|10891.3|83
1590424500000|2020-05-25 16:35:00|10903.3|10897.3|10900.8|10894.8|10904.3|10898.3|10900.8|10894.8|42
1590424800000|2020-05-25 16:40:00|10900.3|10894.3|10897.8|10891.8|10900.8|10894.8|10896.3|10890.3|99
1590425100000|2020-05-25 16:45:00|10897.3|10891.3|10899.8|10893.8|10900.3|10894.3|10897.3|10891.3|8
1590425400000|2020-05-25 16:50:00|10900.3|10894.3|10900.8|10894.8|10901.3|10895.3|10898.3|10892.3|25
1590425700000|2020-05-25 16:55:00|10901.3|10895.3|10898.3|10892.3|10901.3|10895.3|10898.3|10892.3|53
1590426000000|2020-05-25 17:00:00|10898.8|10892.8|10899.3|10893.3|10899.3|10893.3|10898.8|10892.8|11
1590426300000|2020-05-25 17:05:00|10899.8|10893.8|10900.3|10894.3|10900.3|10894.3|10899.3|10893.3|15
1590426600000|2020-05-25 17:10:00|10899.8|10893.8|10899.3|10893.3|10899.8|10893.8|10898.3|10892.3|14
1590426900000|2020-05-25 17:15:00|10898.3|10892.3|10904.3|10898.3|10904.3|10898.3|10898.3|10892.3|47
1590427200000|2020-05-25 17:20:00|10904.8|10898.8|10904.8|10898.8|10906.3|10900.3|10904.3|10898.3|32
1590427500000|2020-05-25 17:25:00|10904.3|10898.3|10905.8|10899.8|10906.3|10900.3|10903.3|10897.3|23
1590427800000|2020-05-25 17:30:00|10905.3|10899.3|10905.8|10899.8|10906.3|10900.3|10905.3|10899.3|8
1590428100000|2020-05-25 17:35:00|10906.3|10900.3|10905.3|10899.3|10906.3|10900.3|10905.3|10899.3|13
1590428400000|2020-05-25 17:40:00|10904.3|10898.3|10904.8|10898.8|10904.8|10898.8|10902.3|10896.3|18
1590428700000|2020-05-25 17:45:00|10904.3|10898.3|10902.3|10896.3|10904.3|10898.3|10902.3|10896.3|6
1590429000000|2020-05-25 17:50:00|10902.8|10896.8|10902.3|10896.3|10903.3|10897.3|10901.3|10895.3|18
1590429300000|2020-05-25 17:55:00|10903.3|10897.3|10905.3|10899.3|10905.3|10899.3|10903.3|10897.3|20
1590429600000|2020-05-25 18:00:00|10904.8|10898.8|10904.3|10898.3|10904.8|10898.8|10903.3|10897.3|17
1590429900000|2020-05-25 18:05:00|10903.8|10897.8|10904.3|10898.3|10904.3|10898.3|10902.8|10896.8|12
1590430200000|2020-05-25 18:10:00|10903.3|10897.3|10904.8|10898.8|10904.8|10898.8|10903.3|10897.3|12
1590430500000|2020-05-25 18:15:00|10905.3|10899.3|10904.8|10898.8|10905.3|10899.3|10904.8|10898.8|13
1590430800000|2020-05-25 18:20:00|10905.3|10899.3|10905.3|10899.3|10905.3|10899.3|10905.3|10899.3|5
1590431100000|2020-05-25 18:25:00|10904.8|10898.8|10904.3|10898.3|10904.8|10898.8|10904.3|10898.3|12
1590431400000|2020-05-25 18:30:00|10903.8|10897.8|10903.3|10897.3|10903.8|10897.8|10903.3|10897.3|9
1590431700000|2020-05-25 18:35:00|||||||||6
1590432000000|2020-05-25 18:40:00|10902.3|10896.3|10902.3|10896.3|10902.8|10896.8|10902.3|10896.3|24
1590432300000|2020-05-25 18:45:00|10901.8|10895.8|10903.8|10897.8|10906.3|10900.3|10901.8|10895.8|29
1590432600000|2020-05-25 18:50:00|10903.3|10897.3|10903.3|10897.3|10903.3|10897.3|10901.8|10895.8|12
1590432900000|2020-05-25 18:55:00|10903.8|10897.8|10905.3|10899.3|10905.3|10899.3|10903.8|10897.8|5
1590433200000|2020-05-25 19:00:00|10904.3|10898.3|10900.3|10894.3|10904.3|10898.3|10900.3|10894.3|31
1590433500000|2020-05-25 19:05:00|10899.8|10893.8|10898.3|10892.3|10899.8|10893.8|10897.8|10891.8|55
1590433800000|2020-05-25 19:10:00|10898.8|10892.8|10898.8|10892.8|10899.8|10893.8|10898.3|10892.3|36
1590434100000|2020-05-25 19:15:00|10898.3|10892.3|10899.3|10893.3|10899.3|10893.3|10898.3|10892.3|30
1590434400000|2020-05-25 19:20:00|10898.3|10892.3|10893.3|10887.3|10898.3|10892.3|10893.3|10887.3|93
1590434700000|2020-05-25 19:25:00|10893.8|10887.8|10894.8|10888.8|10894.8|10888.8|10893.8|10887.8|39
1590435000000|2020-05-25 19:30:00|10895.3|10889.3|10895.3|10889.3|10895.3|10889.3|10893.8|10887.8|33
1590435300000|2020-05-25 19:35:00|10894.8|10888.8|10896.8|10890.8|10896.8|10890.8|10894.3|10888.3|5
1590435600000|2020-05-25 19:40:00|10896.3|10890.3|10895.8|10889.8|10897.3|10891.3|10895.8|10889.8|10
1590435900000|2020-05-25 19:45:00|10895.3|10889.3|10896.3|10890.3|10896.3|10890.3|10895.3|10889.3|2
1590436200000|2020-05-25 19:50:00|10896.8|10890.8|10896.8|10890.8|10897.3|10891.3|10896.8|10890.8|7
1590436500000|2020-05-25 19:55:00|10897.3|10891.3|10896.8|10890.8|10897.8|10891.8|10896.8|10890.8|5
1590436800000|2020-05-25 20:00:00|10897.3|10891.3|10897.8|10891.8|10897.8|10891.8|10896.3|10890.3|17
1590437100000|2020-05-25 20:05:00|10897.3|10891.3|10898.3|10892.3|10899.3|10893.3|10897.3|10891.3|14
1590437400000|2020-05-25 20:10:00|10897.3|10891.3|10898.3|10892.3|10898.3|10892.3|10897.3|10891.3|14
1590437700000|2020-05-25 20:15:00|10898.8|10892.8|10899.3|10893.3|10899.3|10893.3|10898.3|10892.3|12
1590438000000|2020-05-25 20:20:00|10898.8|10892.8|10901.3|10895.3|10902.3|10896.3|10898.8|10892.8|15
1590438300000|2020-05-25 20:25:00|10900.8|10894.8|10898.3|10892.3|10901.3|10895.3|10898.3|10892.3|27
1590438600000|2020-05-25 20:30:00|10897.8|10891.8|10888.8|10882.8|10897.8|10891.8|10876.3|10870.3|851
1590438900000|2020-05-25 20:35:00|10888.3|10882.3|10885.8|10879.8|10888.8|10882.8|10885.8|10879.8|28
1590439200000|2020-05-25 20:40:00|10885.3|10879.3|10887.3|10881.3|10888.3|10882.3|10882.8|10876.8|54
1590439500000|2020-05-25 20:45:00|10887.8|10881.8|10885.3|10879.3|10888.8|10882.8|10883.3|10877.3|69
1590439800000|2020-05-25 20:50:00|10883.3|10877.3|10886.8|10880.8|10887.3|10881.3|10878.8|10872.8|138
1590440100000|2020-05-25 20:55:00|10886.3|10880.3|10891.3|10885.3|10892.3|10886.3|10885.8|10879.8|74
1590440400000|2020-05-25 21:00:00|10894.8|10880.8|10894.8|10880.8|10894.8|10880.8|10894.8|10880.8|0
1590443400000|2020-05-25 21:50:00|10894|10880|10893.3|10879.3|10894|10880|10893.3|10879.3|0
1590443700000|2020-05-25 21:55:00|10892.8|10878.8|10892.8|10878.8|10892.8|10878.8|10892.8|10878.8|0
1590444000000|2020-05-25 22:00:00|10891.2|10877.2|10877.6|10863.6|10893.1|10879.1|10875|10861|0
1590444300000|2020-05-25 22:05:00|10877.2|10863.2|10880.1|10866.1|10881.7|10867.7|10875|10861|0
1590444600000|2020-05-25 22:10:00|10879.5|10865.5|10880.8|10866.8|10881.4|10867.4|10877.6|10863.6|0
1590444900000|2020-05-25 22:15:00|10881.1|10867.1|10880.8|10866.8|10883.3|10869.3|10880.1|10866.1|0
1590445200000|2020-05-25 22:20:00|10880.4|10866.4|10882.7|10868.7|10885.8|10871.8|10879.8|10865.8|0
1590445500000|2020-05-25 22:25:00|10882.3|10868.3|10882.3|10868.3|10883.9|10869.9|10880.8|10866.8|0
1590445800000|2020-05-25 22:30:00|10879.1|10865.1|10879.8|10865.8|10883|10869|10878.5|10864.5|0
1590446100000|2020-05-25 22:35:00|10879.1|10865.1|10882.3|10868.3|10883|10869|10879.1|10865.1|0
1590446400000|2020-05-25 22:40:00|10881.7|10867.7|10880.4|10866.4|10882.3|10868.3|10880.4|10866.4|0
1590446700000|2020-05-25 22:45:00|10880.7|10866.7|10881|10867|10881|10867|10878.5|10864.5|0
1590447000000|2020-05-25 22:50:00|10881.4|10867.4|10870.8|10856.8|10882.3|10868.3|10870.7|10856.7|0
1590447300000|2020-05-25 22:55:00|10870.5|10856.5|10870.9|10856.9|10872.2|10858.2|10870.2|10856.2|0
1590447600000|2020-05-25 23:00:00|10871.2|10857.2|10870.9|10856.9|10871.8|10857.8|10870.9|10856.9|0
1590447900000|2020-05-25 23:05:00|10871.5|10857.5|10865.8|10851.8|10871.5|10857.5|10865.2|10851.2|0
1590448200000|2020-05-25 23:10:00|10865.5|10851.5|10869|10855|10869|10855|10865.2|10851.2|0
1590448500000|2020-05-25 23:15:00|10868.6|10854.6|10866.4|10852.4|10869.6|10855.6|10866.4|10852.4|0
1590448800000|2020-05-25 23:20:00|10867.1|10853.1|10863.9|10849.9|10867.1|10853.1|10861.4|10847.4|0
1590449100000|2020-05-25 23:25:00|10863.6|10849.6|10864.2|10850.2|10864.5|10850.5|10861.4|10847.4|0
1590449400000|2020-05-25 23:30:00|10863.9|10849.9|10866.8|10852.8|10868|10854|10863.9|10849.9|0
1590449700000|2020-05-25 23:35:00|10866.4|10852.4|10866.8|10852.8|10866.8|10852.8|10865.5|10851.5|0
1590450000000|2020-05-25 23:40:00|10866.4|10852.4|10867.4|10853.4|10867.4|10853.4|10865.5|10851.5|0
1590450300000|2020-05-25 23:45:00|10867.1|10853.1|10868.2|10854.2|10869.5|10855.5|10866.8|10852.8|0
1590450600000|2020-05-25 23:50:00|10868.5|10854.5|10871.4|10857.4|10872.1|10858.1|10868.2|10854.2|0
1590450900000|2020-05-25 23:55:00|10872.1|10858.1|10865.4|10851.4|10872.1|10858.1|10865.1|10851.1|0
1590451200000|2020-05-26 00:00:00|10865.1|10851.1|10863.7|10849.7|10867.6|10853.6|10861.2|10847.2|0
1590451500000|2020-05-26 00:05:00|10864.1|10850.1|10863.4|10849.4|10864.7|10850.7|10861.5|10847.5|0
1590451800000|2020-05-26 00:10:00|10864.1|10850.1|10867.2|10853.2|10867.9|10853.9|10861.5|10847.5|0
1590452100000|2020-05-26 00:15:00|10867.9|10853.9|10861.9|10847.9|10869.8|10855.8|10861.8|10847.8|0
1590452400000|2020-05-26 00:20:00|10861.8|10847.8|10858.7|10844.7|10862.1|10848.1|10856|10842|0
1590452700000|2020-05-26 00:25:00|10858.5|10844.5|10861.8|10847.8|10864.6|10850.6|10858.2|10844.2|0
1590453000000|2020-05-26 00:30:00|10861.5|10847.5|10864.5|10850.5|10872.2|10858.2|10861.5|10847.5|0
1590453300000|2020-05-26 00:35:00|10864.2|10850.2|10883.9|10869.9|10886.1|10872.1|10862|10848|0
1590453600000|2020-05-26 00:40:00|10884.3|10870.3|10904.7|10890.7|10906.8|10892.8|10884.1|10870.1|0
1590453900000|2020-05-26 00:45:00|10906.5|10892.5|10937.3|10933.3|10938.3|10934.3|10906.5|10892.5|4165
1590454200000|2020-05-26 00:50:00|10938.3|10934.3|10941.3|10937.3|10946.3|10942.3|10934.3|10930.3|2154
1590454500000|2020-05-26 00:55:00|10940.8|10936.8|10935.3|10931.3|10940.8|10936.8|10927.3|10923.3|1400
1590454800000|2020-05-26 01:00:00|10937.3|10933.3|10938.3|10934.3|10943.3|10939.3|10912.8|10908.8|5021
1590455100000|2020-05-26 01:05:00|10938.8|10934.8|10972.3|10968.3|10976.8|10972.8|10938.8|10934.8|7307
1590455400000|2020-05-26 01:10:00|10971.8|10967.8|11000.8|10996.8|11004.3|11000.3|10971.8|10967.8|5999
1590455700000|2020-05-26 01:15:00|11002.3|10998.3|10999.3|10995.3|11012.3|11008.3|10984.3|10980.3|5170
1590456000000|2020-05-26 01:20:00|10999.8|10995.8|10997.3|10993.3|11008.8|11004.8|10992.3|10988.3|2414
1590456300000|2020-05-26 01:25:00|10999.3|10995.3|11016.3|11012.3|11016.3|11012.3|10993.3|10989.3|3397
1590456600000|2020-05-26 01:30:00|11015.8|11011.8|11018.3|11014.3|11024.3|11020.3|11010.3|11006.3|4204
1590456900000|2020-05-26 01:35:00|11020.3|11016.3|11040.3|11036.3|11040.3|11036.3|11018.3|11014.3|4116
1590457200000|2020-05-26 01:40:00|11041.3|11037.3|11032.3|11028.3|11041.3|11037.3|11027.3|11023.3|2394
1590457500000|2020-05-26 01:45:00|11031.8|11027.8|11031.3|11027.3|11044.3|11040.3|11031.3|11027.3|3013
1590457800000|2020-05-26 01:50:00|11032.3|11028.3|10999.8|10995.8|11035.3|11031.3|10997.3|10993.3|4074
1590458100000|2020-05-26 01:55:00|10999.3|10995.3|11017.3|11013.3|11022.3|11018.3|10998.3|10994.3|2643
1590458400000|2020-05-26 02:00:00|11018.3|11014.3|11016.3|11012.3|11021.3|11017.3|11003.3|10999.3|1695
1590458700000|2020-05-26 02:05:00|11016.8|11012.8|11029.3|11025.3|11031.3|11027.3|11013.3|11009.3|1886
1590459000000|2020-05-26 02:10:00|11028.3|11024.3|11026.3|11022.3|11031.3|11027.3|11015.3|11011.3|1291
1590459300000|2020-05-26 02:15:00|11027.3|11023.3|11015.3|11011.3|11033.8|11029.8|11013.3|11009.3|1694
1590459600000|2020-05-26 02:20:00|11016.3|11012.3|11022.8|11018.8|11028.3|11024.3|11016.3|11012.3|873
1590459900000|2020-05-26 02:25:00|11022.3|11018.3|11045.3|11041.3|11046.3|11042.3|11022.3|11018.3|2379
1590460200000|2020-05-26 02:30:00|11045.8|11041.8|11032.8|11028.8|11046.8|11042.8|11031.3|11027.3|1688
1590460500000|2020-05-26 02:35:00|11032.3|11028.3|11017.3|11013.3|11034.3|11030.3|11014.3|11010.3|1854
1590460800000|2020-05-26 02:40:00|11016.8|11012.8|11002.8|10998.8|11029.3|11025.3|11002.8|10998.8|2083
1590461100000|2020-05-26 02:45:00|11002.3|10998.3|11013.3|11009.3|11017.3|11013.3|11002.3|10998.3|1605
1590461400000|2020-05-26 02:50:00|11012.3|11008.3|11022.3|11018.3|11022.3|11018.3|11010.3|11006.3|931
1590461700000|2020-05-26 02:55:00|11021.3|11017.3|11016.3|11012.3|11023.3|11019.3|11013.3|11009.3|596
1590462000000|2020-05-26 03:00:00|11014.8|11010.8|11022.8|11018.8|11026.3|11022.3|11007.3|11003.3|1081
1590462300000|2020-05-26 03:05:00|11023.3|11019.3|11022.3|11018.3|11027.3|11023.3|11021.3|11017.3|498
1590462600000|2020-05-26 03:10:00|11021.3|11017.3|11015.3|11011.3|11022.3|11018.3|11015.3|11011.3|417
1590462900000|2020-05-26 03:15:00|11016.3|11012.3|11011.8|11007.8|11020.3|11016.3|11008.3|11004.3|673
1590463200000|2020-05-26 03:20:00|11012.3|11008.3|11019.3|11015.3|11019.3|11015.3|11011.3|11007.3|455
1590463500000|2020-05-26 03:25:00|11019.8|11015.8|11021.3|11017.3|11024.8|11020.8|11016.3|11012.3|581
1590463800000|2020-05-26 03:30:00|11022.3|11018.3|11023.3|11019.3|11025.8|11021.8|11019.3|11015.3|395
1590464100000|2020-05-26 03:35:00|11022.3|11018.3|11029.3|11025.3|11029.3|11025.3|11019.3|11015.3|851
1590464400000|2020-05-26 03:40:00|11029.8|11025.8|11027.3|11023.3|11033.3|11029.3|11026.8|11022.8|720
1590464700000|2020-05-26 03:45:00|11026.3|11022.3|11027.3|11023.3|11032.3|11028.3|11026.3|11022.3|524
1590465000000|2020-05-26 03:50:00|11026.3|11022.3|11032.3|11028.3|11033.3|11029.3|11026.3|11022.3|666
1590465300000|2020-05-26 03:55:00|11032.8|11028.8|11034.3|11030.3|11035.3|11031.3|11031.3|11027.3|825
1590465600000|2020-05-26 04:00:00|11033.3|11029.3|11028.8|11024.8|11037.3|11033.3|11028.3|11024.3|734
1590465900000|2020-05-26 04:05:00|11028.3|11024.3|11030.8|11026.8|11031.8|11027.8|11027.3|11023.3|472
1590466200000|2020-05-26 04:10:00|11030.3|11026.3|11022.3|11018.3|11030.3|11026.3|11021.3|11017.3|839
1590466500000|2020-05-26 04:15:00|11023.3|11019.3|11025.3|11021.3|11025.3|11021.3|11017.3|11013.3|647
1590466800000|2020-05-26 04:20:00|11024.3|11020.3|11028.8|11024.8|11036.3|11032.3|11022.3|11018.3|1101
1590467100000|2020-05-26 04:25:00|11029.3|11025.3|11033.3|11029.3|11033.3|11029.3|11027.3|11023.3|468
1590467400000|2020-05-26 04:30:00|11034.3|11030.3|11036.3|11032.3|11038.3|11034.3|11033.3|11029.3|579
1590467700000|2020-05-26 04:35:00|11036.8|11032.8|11040.3|11036.3|11042.3|11038.3|11036.3|11032.3|960
1590468000000|2020-05-26 04:40:00|11043.3|11039.3|11033.3|11029.3|11043.3|11039.3|11031.3|11027.3|753
1590468300000|2020-05-26 04:45:00|11032.8|11028.8|11023.3|11019.3|11032.8|11028.8|11019.8|11015.8|1178
1590468600000|2020-05-26 04:50:00|11024.3|11020.3|11024.3|11020.3|11026.3|11022.3|11022.3|11018.3|534
1590468900000|2020-05-26 04:55:00|11024.8|11020.8|11022.3|11018.3|11024.8|11020.8|11015.3|11011.3|999
1590469200000|2020-05-26 05:00:00|11023.3|11019.3|11027.3|11023.3|11028.3|11024.3|11021.3|11017.3|620
1590469500000|2020-05-26 05:05:00|11028.3|11024.3|11017.3|11013.3|11031.3|11027.3|11011.3|11007.3|1334
1590469800000|2020-05-26 05:10:00|11017.8|11013.8|11012.8|11008.8|11017.8|11013.8|11009.3|11005.3|941
1590470100000|2020-05-26 05:15:00|11012.3|11008.3|11014.3|11010.3|11017.3|11013.3|11010.3|11006.3|805
1590470400000|2020-05-26 05:20:00|11013.8|11009.8|11014.8|11010.8|11015.3|11011.3|11009.3|11005.3|905
1590470700000|2020-05-26 05:25:00|11015.3|11011.3|11005.3|11001.3|11015.3|11011.3|11004.8|11000.8|2047
1590471000000|2020-05-26 05:30:00|11003.8|10999.8|11002.3|10998.3|11007.3|11003.3|11001.3|10997.3|2319
1590471300000|2020-05-26 05:35:00|11001.3|10997.3|10999.3|10995.3|11006.3|11002.3|10998.3|10994.3|2437
1590471600000|2020-05-26 05:40:00|10998.8|10994.8|11004.3|11000.3|11006.3|11002.3|10998.8|10994.8|2542
1590471900000|2020-05-26 05:45:00|11009.3|10995.3|11010.3|10996.3|11010.3|10996.3|11002.8|10988.8|1
1590472200000|2020-05-26 05:50:00|11010.6|10996.6|11017|11003|11018.9|11004.9|11008.1|10994.1|0
1590472500000|2020-05-26 05:55:00|11017.2|11003.2|11015.2|11001.2|11022.6|11008.6|11014.6|11000.6|0
1590472800000|2020-05-26 06:00:00|11015|11001|11021.1|11007.1|11023|11009|11007.1|10993.1|0
1590473100000|2020-05-26 06:05:00|11021.4|11007.4|11025.7|11011.7|11025.7|11011.7|11020.4|11006.4|0
1590473400000|2020-05-26 06:10:00|11025.6|11011.6|11026|11012|11028.8|11014.8|11020.4|11006.4|0
1590473700000|2020-05-26 06:15:00|11018.4|11004.4|11018.3|11004.3|11022.2|11008.2|11016.3|11002.3|0
1590474000000|2020-05-26 06:20:00|11018.1|11004.1|11021.8|11007.8|11022.3|11008.3|11017.5|11003.5|0
1590474300000|2020-05-26 06:25:00|11022.3|11008.3|11026.1|11012.1|11027.2|11013.2|11022.3|11008.3|0
1590474600000|2020-05-26 06:30:00|11026.6|11012.6|11031.4|11017.4|11032.1|11018.1|11026.1|11012.1|0
1590474900000|2020-05-26 06:35:00|11031.3|11017.3|11021.3|11007.3|11031.3|11017.3|11021.3|11007.3|0
1590475200000|2020-05-26 06:40:00|11021.1|11007.1|11028.4|11014.4|11028.9|11014.9|11020.5|11006.5|0
1590475500000|2020-05-26 06:45:00|11028.9|11014.9|11021.3|11007.3|11029.6|11015.6|11020.2|11006.2|0
1590475800000|2020-05-26 06:50:00|11020.8|11006.8|11018.2|11004.2|11022.2|11008.2|11018.2|11004.2|0
1590476100000|2020-05-26 06:55:00|11018.1|11004.1|11021.9|11007.9|11025.3|11011.3|11015.5|11001.5|0
1590476400000|2020-05-26 07:00:00|11022.4|11008.4|11015.8|11009.8|11022.8|11016.8|11012.3|11006.3|694
1590476700000|2020-05-26 07:05:00|11015.3|11009.3|11013.3|11007.3|11015.3|11009.3|11010.3|11004.3|239
1590477000000|2020-05-26 07:10:00|11013.8|11007.8|11017.3|11011.3|11018.3|11012.3|11008.8|11002.8|307
1590477300000|2020-05-26 07:15:00|11018.3|11012.3|11013.3|11007.3|11019.3|11013.3|11012.3|11006.3|196
1590477600000|2020-05-26 07:20:00|11014.3|11008.3|11013.3|11007.3|11015.3|11009.3|11012.3|11006.3|99
1590477900000|2020-05-26 07:25:00|11012.3|11006.3|11003.3|10997.3|11013.8|11007.8|11003.3|10997.3|310
1590478200000|2020-05-26 07:30:00|11002.3|10996.3|10997.3|10991.3|11002.3|10996.3|10994.3|10988.3|818
1590478500000|2020-05-26 07:35:00|10997.8|10991.8|11002.3|10996.3|11005.3|10999.3|10996.8|10990.8|224
1590478800000|2020-05-26 07:40:00|11001.3|10995.3|11000.3|10994.3|11003.3|10997.3|10999.3|10993.3|137
1590479100000|2020-05-26 07:45:00|10999.3|10993.3|10989.3|10983.3|10999.3|10993.3|10972.8|10966.8|1925
1590479400000|2020-05-26 07:50:00|10988.8|10982.8|10992.8|10986.8|10997.3|10991.3|10988.3|10982.3|305
1590479700000|2020-05-26 07:55:00|10993.3|10987.3|10994.3|10988.3|10995.3|10989.3|10990.3|10984.3|267
1590480000000|2020-05-26 08:00:00|10993.3|10987.3|10997.3|10991.3|10997.3|10991.3|10989.3|10983.3|282
1590480300000|2020-05-26 08:05:00|10996.3|10990.3|10999.3|10993.3|11000.3|10994.3|10995.3|10989.3|234
1590480600000|2020-05-26 08:10:00|11000.3|10994.3|11004.3|10998.3|11008.3|11002.3|10999.8|10993.8|356
1590480900000|2020-05-26 08:15:00|11004.8|10998.8|11005.8|10999.8|11007.3|11001.3|11004.3|10998.3|130
1590481200000|2020-05-26 08:20:00|11006.3|11000.3|11003.8|10997.8|11008.3|11002.3|11002.8|10996.8|158
1590481500000|2020-05-26 08:25:00|11003.3|10997.3|11004.3|10998.3|11005.3|10999.3|11002.3|10996.3|132
1590481800000|2020-05-26 08:30:00|11004.8|10998.8|11000.3|10994.3|11006.3|11000.3|11000.3|10994.3|160
1590482100000|2020-05-26 08:35:00|10999.8|10993.8|10998.3|10992.3|11000.3|10994.3|10997.3|10991.3|117
1590482400000|2020-05-26 08:40:00|10999.3|10993.3|11004.3|10998.3|11004.3|10998.3|10998.8|10992.8|180
1590482700000|2020-05-26 08:45:00|11003.8|10997.8|11002.8|10996.8|11005.3|10999.3|11001.3|10995.3|110
1590483000000|2020-05-26 08:50:00|11003.3|10997.3|11007.3|11001.3|11007.3|11001.3|11000.8|10994.8|180
1590483300000|2020-05-26 08:55:00|11008.3|11002.3|11010.3|11004.3|11012.3|11006.3|11008.3|11002.3|456
1590483600000|2020-05-26 09:00:00|11010.8|11004.8|11008.3|11002.3|11010.8|11004.8|11007.3|11001.3|150
1590483900000|2020-05-26 09:05:00|11009.3|11003.3|11013.3|11007.3|11014.3|11008.3|11008.3|11002.3|258
1590484200000|2020-05-26 09:10:00|11014.3|11008.3|11014.3|11008.3|11017.3|11011.3|11013.3|11007.3|269
1590484500000|2020-05-26 09:15:00|11014.8|11008.8|11010.3|11004.3|11016.3|11010.3|11010.3|11004.3|221
1590484800000|2020-05-26 09:20:00|11010.8|11004.8|11007.3|11001.3|11012.3|11006.3|11003.3|10997.3|336
1590485100000|2020-05-26 09:25:00|11006.8|11000.8|11007.3|11001.3|11007.3|11001.3|11005.3|10999.3|122
1590485400000|2020-05-26 09:30:00|11008.3|11002.3|11008.3|11002.3|11011.3|11005.3|11007.3|11001.3|150
1590485700000|2020-05-26 09:35:00|11008.8|11002.8|11008.3|11002.3|11009.3|11003.3|11006.3|11000.3|107
1590486000000|2020-05-26 09:40:00|11007.8|11001.8|11006.3|11000.3|11008.3|11002.3|11004.3|10998.3|137
1590486300000|2020-05-26 09:45:00|11005.8|10999.8|11005.3|10999.3|11006.3|11000.3|11004.3|10998.3|115
1590486600000|2020-05-26 09:50:00|11004.8|10998.8|11007.3|11001.3|11007.8|11001.8|11004.3|10998.3|75
1590486900000|2020-05-26 09:55:00|11004.3|10998.3|11005.3|10999.3|11005.8|10999.8|11004.3|10998.3|79
1590487200000|2020-05-26 10:00:00|11006.3|11000.3|10998.3|10992.3|11006.3|11000.3|10997.3|10991.3|226
1590487500000|2020-05-26 10:05:00|10997.3|10991.3|10995.3|10989.3|10997.3|10991.3|10989.8|10983.8|362
1590487800000|2020-05-26 10:10:00|10996.3|10990.3|10993.8|10987.8|10996.3|10990.3|10992.3|10986.3|118
1590488100000|2020-05-26 10:15:00|10993.3|10987.3|11000.8|10994.8|11001.3|10995.3|10993.3|10987.3|168
1590488400000|2020-05-26 10:20:00|11000.3|10994.3|11000.8|10994.8|11001.3|10995.3|10998.8|10992.8|55
1590488700000|2020-05-26 10:25:00|11001.3|10995.3|11002.8|10996.8|11003.3|10997.3|11000.3|10994.3|65
1590489000000|2020-05-26 10:30:00|11003.3|10997.3|11004.3|10998.3|11006.3|11000.3|11002.8|10996.8|124
1590489300000|2020-05-26 10:35:00|11003.3|10997.3|10998.3|10992.3|11004.3|10998.3|10996.3|10990.3|181
1590489600000|2020-05-26 10:40:00|10998.8|10992.8|11005.3|10999.3|11005.3|10999.3|10997.3|10991.3|83
1590489900000|2020-05-26 10:45:00|11004.8|10998.8|11003.3|10997.3|11008.3|11002.3|11002.3|10996.3|153
1590490200000|2020-05-26 10:50:00|11003.8|10997.8|10998.3|10992.3|11003.8|10997.8|10998.3|10992.3|73
1590490500000|2020-05-26 10:55:00|10997.3|10991.3|11000.3|10994.3|11001.8|10995.8|10996.3|10990.3|101
1590490800000|2020-05-26 11:00:00|10999.3|10993.3|10997.3|10991.3|10999.8|10993.8|10992.3|10986.3|198
1590491100000|2020-05-26 11:05:00|10996.3|10990.3|11000.3|10994.3|11000.8|10994.8|10995.3|10989.3|61
1590491400000|2020-05-26 11:10:00|11001.3|10995.3|10997.3|10991.3|11003.8|10997.8|10997.3|10991.3|153
1590491700000|2020-05-26 11:15:00|10995.8|10989.8|11000.3|10994.3|11000.3|10994.3|10995.3|10989.3|74
1590492000000|2020-05-26 11:20:00|10999.3|10993.3|10999.3|10993.3|11000.3|10994.3|10998.3|10992.3|38
1590492300000|2020-05-26 11:25:00|10998.3|10992.3|10998.8|10992.8|10999.8|10993.8|10997.3|10991.3|42
1590492600000|2020-05-26 11:30:00|10998.3|10992.3|10995.3|10989.3|10998.3|10992.3|10994.3|10988.3|81
1590492900000|2020-05-26 11:35:00|10996.3|10990.3|10997.3|10991.3|10997.3|10991.3|10995.3|10989.3|55
1590493200000|2020-05-26 11:40:00|10998.3|10992.3|11000.3|10994.3|11001.3|10995.3|10998.3|10992.3|58
1590493500000|2020-05-26 11:45:00|11000.8|10994.8|11000.3|10994.3|11002.3|10996.3|11000.3|10994.3|73
1590493800000|2020-05-26 11:50:00|11000.8|10994.8|11007.8|11001.8|11010.3|11004.3|11000.8|10994.8|248
1590494100000|2020-05-26 11:55:00|11008.3|11002.3|11003.3|10997.3|11009.3|11003.3|11003.3|10997.3|95
1590494400000|2020-05-26 12:00:00|11004.8|10998.8|11002.8|10996.8|11006.3|11000.3|11001.3|10995.3|85
1590494700000|2020-05-26 12:05:00|11003.3|10997.3|11000.3|10994.3|11003.3|10997.3|10998.3|10992.3|103
1590495000000|2020-05-26 12:10:00|11001.3|10995.3|11005.3|10999.3|11005.3|10999.3|11000.8|10994.8|56
1590495300000|2020-05-26 12:15:00|11004.8|10998.8|11006.3|11000.3|11007.3|11001.3|11004.8|10998.8|85
1590495600000|2020-05-26 12:20:00|11006.8|11000.8|11008.3|11002.3|11008.3|11002.3|11005.8|10999.8|77
1590495900000|2020-05-26 12:25:00|11007.3|11001.3|11008.3|11002.3|11010.3|11004.3|11006.3|11000.3|167
1590496200000|2020-05-26 12:30:00|11007.8|11001.8|11006.3|11000.3|11008.3|11002.3|11001.3|10995.3|138
1590496500000|2020-05-26 12:35:00|11007.3|11001.3|11008.3|11002.3|11008.3|11002.3|11005.8|10999.8|72
1590496800000|2020-05-26 12:40:00|11007.8|11001.8|11008.3|11002.3|11009.3|11003.3|11005.8|10999.8|111
1590497100000|2020-05-26 12:45:00|11009.3|11003.3|11007.8|11001.8|11011.3|11005.3|11007.3|11001.3|210
1590497400000|2020-05-26 12:50:00|11008.3|11002.3|11007.3|11001.3|11010.3|11004.3|11007.3|11001.3|150
1590497700000|2020-05-26 12:55:00|11008.3|11002.3|11010.3|11004.3|11010.3|11004.3|11006.3|11000.3|162
1590498000000|2020-05-26 13:00:00|11009.8|11003.8|11016.3|11010.3|11019.3|11013.3|11009.3|11003.3|468
1590498300000|2020-05-26 13:05:00|11017.3|11011.3|11019.3|11013.3|11019.3|11013.3|11014.3|11008.3|199
1590498600000|2020-05-26 13:10:00|11020.3|11014.3|11019.3|11013.3|11020.3|11014.3|11017.3|11011.3|355
1590498900000|2020-05-26 13:15:00|11018.3|11012.3|11021.3|11015.3|11021.3|11015.3|11017.3|11011.3|220
1590499200000|2020-05-26 13:20:00|11020.8|11014.8|11019.3|11013.3|11022.3|11016.3|11018.3|11012.3|335
1590499500000|2020-05-26 13:25:00|11018.8|11012.8|11017.3|11011.3|11019.3|11013.3|11016.3|11010.3|254
1590499800000|2020-05-26 13:30:00|11018.3|11012.3|11025.3|11019.3|11026.3|11020.3|11017.8|11011.8|1176
1590500100000|2020-05-26 13:35:00|11024.8|11018.8|11016.3|11010.3|11027.3|11021.3|11015.3|11009.3|715
1590500400000|2020-05-26 13:40:00|11015.8|11009.8|11026.3|11020.3|11026.3|11020.3|11015.3|11009.3|548
1590500700000|2020-05-26 13:45:00|11027.3|11021.3|11023.3|11017.3|11028.3|11022.3|11022.3|11016.3|636
1590501000000|2020-05-26 13:50:00|11022.3|11016.3|11010.3|11004.3|11024.3|11018.3|11009.3|11003.3|827
1590501300000|2020-05-26 13:55:00|11011.3|11005.3|11008.3|11002.3|11014.3|11008.3|11002.3|10996.3|525
1590501600000|2020-05-26 14:00:00|11007.8|11001.8|11008.8|11002.8|11012.3|11006.3|11006.3|11000.3|394
1590501900000|2020-05-26 14:05:00|11008.3|11002.3|11007.3|11001.3|11012.3|11006.3|11003.3|10997.3|420
1590502200000|2020-05-26 14:10:00|11006.3|11000.3|11009.3|11003.3|11010.3|11004.3|11004.3|10998.3|152
1590502500000|2020-05-26 14:15:00|11010.3|11004.3|11012.8|11006.8|11013.3|11007.3|11008.3|11002.3|239
1590502800000|2020-05-26 14:20:00|11012.3|11006.3|11015.3|11009.3|11017.3|11011.3|11011.3|11005.3|249
1590503100000|2020-05-26 14:25:00|11016.3|11010.3|11023.3|11017.3|11023.3|11017.3|11014.3|11008.3|359
1590503400000|2020-05-26 14:30:00|11022.8|11016.8|11021.3|11015.3|11023.3|11017.3|11019.3|11013.3|269
1590503700000|2020-05-26 14:35:00|11022.3|11016.3|11019.3|11013.3|11025.3|11019.3|11018.3|11012.3|274
1590504000000|2020-05-26 14:40:00|11019.8|11013.8|11013.3|11007.3|11022.3|11016.3|11012.3|11006.3|346
1590504300000|2020-05-26 14:45:00|11013.8|11007.8|11014.8|11008.8|11017.8|11011.8|11013.3|11007.3|156
1590504600000|2020-05-26 14:50:00|11015.3|11009.3|11022.8|11016.8|11023.8|11017.8|11014.8|11008.8|308
1590504900000|2020-05-26 14:55:00|11022.3|11016.3|11020.3|11014.3|11023.3|11017.3|11020.3|11014.3|127
1590505200000|2020-05-26 15:00:00|11019.8|11013.8|11022.3|11016.3|11026.3|11020.3|11019.3|11013.3|318
1590505500000|2020-05-26 15:05:00|11021.8|11015.8|11021.3|11015.3|11024.3|11018.3|11019.3|11013.3|223
1590505800000|2020-05-26 15:10:00|11020.3|11014.3|11020.3|11014.3|11021.3|11015.3|11017.3|11011.3|126
1590506100000|2020-05-26 15:15:00|11019.8|11013.8|11018.8|11012.8|11021.3|11015.3|11014.3|11008.3|298
1590506400000|2020-05-26 15:20:00|11019.3|11013.3|11013.8|11007.8|11019.3|11013.3|11013.3|11007.3|182
1590506700000|2020-05-26 15:25:00|11014.3|11008.3|11007.8|11001.8|11014.8|11008.8|10998.8|10992.8|994
1590507000000|2020-05-26 15:30:00|11007.3|11001.3|11006.8|11000.8|11008.3|11002.3|11003.3|10997.3|259
1590507300000|2020-05-26 15:35:00|11006.3|11000.3|11008.3|11002.3|11008.3|11002.3|11004.3|10998.3|179
1590507600000|2020-05-26 15:40:00|11008.8|11002.8|11003.3|10997.3|11012.3|11006.3|11002.3|10996.3|264
1590507900000|2020-05-26 15:45:00|11004.8|10998.8|11006.8|11000.8|11007.8|11001.8|11001.3|10995.3|354
1590508200000|2020-05-26 15:50:00|11006.3|11000.3|11007.3|11001.3|11009.3|11003.3|11006.3|11000.3|163
1590508500000|2020-05-26 15:55:00|11006.3|11000.3|11007.3|11001.3|11007.3|11001.3|11005.3|10999.3|95
1590508800000|2020-05-26 16:00:00|11008.3|11002.3|11006.3|11000.3|11008.3|11002.3|11005.3|10999.3|109
1590509100000|2020-05-26 16:05:00|11006.8|11000.8|11007.3|11001.3|11008.3|11002.3|11006.3|11000.3|88
1590509400000|2020-05-26 16:10:00|11007.8|11001.8|11013.3|11007.3|11014.3|11008.3|11007.3|11001.3|191
1590509700000|2020-05-26 16:15:00|11012.8|11006.8|11007.8|11001.8|11013.3|11007.3|11007.3|11001.3|99
1590510000000|2020-05-26 16:20:00|11007.3|11001.3|11008.3|11002.3|11010.3|11004.3|11005.3|10999.3|85
1590510300000|2020-05-26 16:25:00|11009.3|11003.3|11008.3|11002.3|11009.3|11003.3|11006.3|11000.3|80
1590510600000|2020-05-26 16:30:00|11009.3|11003.3|11009.8|11003.8|11010.3|11004.3|11008.3|11002.3|78
1590510900000|2020-05-26 16:35:00|11009.3|11003.3|11016.3|11010.3|11016.3|11010.3|11008.3|11002.3|157
1590511200000|2020-05-26 16:40:00|11015.8|11009.8|11016.3|11010.3|11016.3|11010.3|11012.3|11006.3|142
1590511500000|2020-05-26 16:45:00|11015.3|11009.3|11014.8|11008.8|11016.3|11010.3|11013.8|11007.8|66
1590511800000|2020-05-26 16:50:00|11015.3|11009.3|11016.3|11010.3|11017.3|11011.3|11014.8|11008.8|73
1590512100000|2020-05-26 16:55:00|11015.8|11009.8|11017.3|11011.3|11019.3|11013.3|11015.8|11009.8|91
1590512400000|2020-05-26 17:00:00|11018.3|11012.3|11018.3|11012.3|11021.3|11015.3|11018.3|11012.3|154
1590512700000|2020-05-26 17:05:00|11019.3|11013.3|11017.3|11011.3|11019.8|11013.8|11017.3|11011.3|79
1590513000000|2020-05-26 17:10:00|11018.3|11012.3|11019.3|11013.3|11019.3|11013.3|11016.3|11010.3|50
1590513300000|2020-05-26 17:15:00|11018.8|11012.8|11018.8|11012.8|11021.3|11015.3|11018.3|11012.3|80
1590513600000|2020-05-26 17:20:00|11019.3|11013.3|11020.3|11014.3|11021.3|11015.3|11017.8|11011.8|74
1590513900000|2020-05-26 17:25:00|11021.3|11015.3|11023.3|11017.3|11024.3|11018.3|11021.3|11015.3|131
1590514200000|2020-05-26 17:30:00|11022.3|11016.3|11019.3|11013.3|11024.3|11018.3|11018.3|11012.3|102
1590514500000|2020-05-26 17:35:00|11020.3|11014.3|11020.3|11014.3|11021.3|11015.3|11019.3|11013.3|39
1590514800000|2020-05-26 17:40:00|11019.8|11013.8|11021.3|11015.3|11021.3|11015.3|11018.3|11012.3|36
1590515100000|2020-05-26 17:45:00|11020.3|11014.3|11019.3|11013.3|11021.3|11015.3|11018.8|11012.8|60
1590515400000|2020-05-26 17:50:00|11020.3|11014.3|11021.3|11015.3|11021.3|11015.3|11019.3|11013.3|21
1590515700000|2020-05-26 17:55:00|11020.8|11014.8|11019.3|11013.3|11021.3|11015.3|11019.3|11013.3|44
1590516000000|2020-05-26 18:00:00|11018.8|11012.8|11021.3|11015.3|11021.3|11015.3|11018.3|11012.3|29
1590516300000|2020-05-26 18:05:00|11020.8|11014.8|11020.8|11014.8|11021.3|11015.3|11019.3|11013.3|26
1590516600000|2020-05-26 18:10:00|11020.3|11014.3|11022.8|11016.8|11023.8|11017.8|11020.3|11014.3|68
1590516900000|2020-05-26 18:15:00|11023.3|11017.3|11024.3|11018.3|11024.3|11018.3|11021.8|11015.8|40
1590517200000|2020-05-26 18:20:00|11025.3|11019.3|11025.3|11019.3|11027.3|11021.3|11025.3|11019.3|132
1590517500000|2020-05-26 18:25:00|11025.8|11019.8|11022.8|11016.8|11026.3|11020.3|11022.3|11016.3|36
1590517800000|2020-05-26 18:30:00|11022.3|11016.3|11018.8|11012.8|11023.3|11017.3|11018.8|11012.8|71
1590518100000|2020-05-26 18:35:00|11019.3|11013.3|11020.3|11014.3|11021.3|11015.3|11018.8|11012.8|48
1590518400000|2020-05-26 18:40:00|11019.3|11013.3|11019.3|11013.3|11020.3|11014.3|11018.3|11012.3|40
1590518700000|2020-05-26 18:45:00|11019.8|11013.8|11017.8|11011.8|11020.3|11014.3|11016.3|11010.3|102
1590519000000|2020-05-26 18:50:00|11018.3|11012.3|11017.3|11011.3|11019.3|11013.3|11017.3|11011.3|23
1590519300000|2020-05-26 18:55:00|11017.8|11011.8|11022.8|11016.8|11023.3|11017.3|11017.8|11011.8|37
1590519600000|2020-05-26 19:00:00|11022.3|11016.3|11018.3|11012.3|11024.3|11018.3|11016.3|11010.3|84
1590519900000|2020-05-26 19:05:00|11018.8|11012.8|11018.3|11012.3|11019.8|11013.8|11016.3|11010.3|49
1590520200000|2020-05-26 19:10:00|11017.3|11011.3|11017.8|11011.8|11019.3|11013.3|11016.3|11010.3|28
1590520500000|2020-05-26 19:15:00|11016.8|11010.8|11013.3|11007.3|11017.8|11011.8|11011.3|11005.3|123
1590520800000|2020-05-26 19:20:00|11012.8|11006.8|11016.8|11010.8|11017.8|11011.8|11012.3|11006.3|31
1590521100000|2020-05-26 19:25:00|11016.3|11010.3|11013.8|11007.8|11016.3|11010.3|11013.3|11007.3|33
1590521400000|2020-05-26 19:30:00|11014.8|11008.8|11005.8|10999.8|11016.3|11010.3|11002.3|10996.3|512
1590521700000|2020-05-26 19:35:00|11007.3|11001.3|11005.3|10999.3|11011.3|11005.3|11004.8|10998.8|245
1590522000000|2020-05-26 19:40:00|11004.3|10998.3|10982.3|10976.3|11004.3|10998.3|10982.3|10976.3|1207
1590522300000|2020-05-26 19:45:00|10980.8|10974.8|10980.3|10974.3|10983.3|10977.3|10977.3|10971.3|523
1590522600000|2020-05-26 19:50:00|10981.3|10975.3|10977.3|10971.3|10981.8|10975.8|10976.3|10970.3|315
1590522900000|2020-05-26 19:55:00|10976.8|10970.8|10981.8|10975.8|10983.8|10977.8|10976.3|10970.3|221
1590523200000|2020-05-26 20:00:00|10982.3|10976.3|10978.3|10972.3|10983.3|10977.3|10973.8|10967.8|414
1590523500000|2020-05-26 20:05:00|10978.8|10972.8|10984.8|10978.8|10984.8|10978.8|10978.3|10972.3|55
1590523800000|2020-05-26 20:10:00|10985.3|10979.3|10992.3|10986.3|10993.3|10987.3|10982.3|10976.3|135
1590524100000|2020-05-26 20:15:00|10991.8|10985.8|10990.8|10984.8|10991.8|10985.8|10989.3|10983.3|82
1590524400000|2020-05-26 20:20:00|10990.3|10984.3|10993.8|10987.8|10994.3|10988.3|10990.3|10984.3|41
1590524700000|2020-05-26 20:25:00|10993.3|10987.3|10994.8|10988.8|10995.8|10989.8|10989.3|10983.3|114
1590525000000|2020-05-26 20:30:00|10993.3|10987.3|10992.3|10986.3|10994.3|10988.3|10990.3|10984.3|71
1590525300000|2020-05-26 20:35:00|10991.3|10985.3|10991.3|10985.3|10992.3|10986.3|10990.8|10984.8|34
1590525600000|2020-05-26 20:40:00|10990.8|10984.8|10990.8|10984.8|10992.8|10986.8|10990.8|10984.8|41
1590525900000|2020-05-26 20:45:00|10991.3|10985.3|10990.3|10984.3|10993.8|10987.8|10990.3|10984.3|60
1590526200000|2020-05-26 20:50:00|10988.8|10982.8|10989.3|10983.3|10990.3|10984.3|10987.3|10981.3|124
1590526500000|2020-05-26 20:55:00|10988.8|10982.8|10992.3|10986.3|10992.3|10986.3|10988.8|10982.8|111
1590526800000|2020-05-26 21:00:00|10996.3|10982.3|10992.7|10978.7|10996.4|10982.4|10992.6|10978.6|0
1590527100000|2020-05-26 21:05:00|10992.6|10978.6|10992.5|10978.5|10992.9|10978.9|10992.3|10978.3|0
1590527400000|2020-05-26 21:10:00|10992.7|10978.7|10992.2|10978.2|10992.7|10978.7|10992|10978|0
1590527700000|2020-05-26 21:15:00|10992.1|10978.1|10990.8|10976.8|10992.1|10978.1|10990.4|10976.4|0
1590528000000|2020-05-26 21:20:00|10990.9|10976.9|10991.7|10977.7|10991.7|10977.7|10990.9|10976.9|0
1590528300000|2020-05-26 21:25:00|10991.5|10977.5|10991.5|10977.5|10991.7|10977.7|10991.5|10977.5|0
1590528600000|2020-05-26 21:30:00|10991.6|10977.6|10992.4|10978.4|10992.5|10978.5|10991.6|10977.6|0
1590528900000|2020-05-26 21:35:00|10992.9|10978.9|10993|10979|10993.8|10979.8|10992.4|10978.4|0
1590529200000|2020-05-26 21:40:00|10992.7|10978.7|10992.2|10978.2|10993.5|10979.5|10992.2|10978.2|0
1590529500000|2020-05-26 21:45:00|10992.6|10978.6|10991.7|10977.7|10992.6|10978.6|10991.4|10977.4|0
1590529800000|2020-05-26 21:50:00|10991.8|10977.8|10992|10978|10992.1|10978.1|10991.8|10977.8|0
1590530100000|2020-05-26 21:55:00|10991.9|10977.9|10993.5|10979.5|10993.5|10979.5|10991.8|10977.8|0
1590530400000|2020-05-26 22:00:00|10995.6|10981.6|10986.3|10972.3|10995.6|10981.6|10984.4|10970.4|0
1590530700000|2020-05-26 22:05:00|10986.9|10972.9|10992.1|10978.1|10994.6|10980.6|10986.3|10972.3|0
1590531000000|2020-05-26 22:10:00|10992.7|10978.7|10991.8|10977.8|10995|10981|10991.8|10977.8|0
1590531300000|2020-05-26 22:15:00|10991.4|10977.4|10984.7|10970.7|10991.8|10977.8|10980.2|10966.2|0
1590531600000|2020-05-26 22:20:00|10985|10971|10974.3|10960.3|10987.9|10973.9|10972.4|10958.4|0
1590531900000|2020-05-26 22:25:00|10974|10960|10970.5|10956.5|10977.5|10963.5|10970.5|10956.5|0
1590532200000|2020-05-26 22:30:00|10971.1|10957.1|10969.2|10955.2|10975|10961|10968.5|10954.5|0
1590532500000|2020-05-26 22:35:00|10970.5|10956.5|10972.4|10958.4|10972.4|10958.4|10968.5|10954.5|0
1590532800000|2020-05-26 22:40:00|10972.1|10958.1|10974.3|10960.3|10979.4|10965.4|10971.7|10957.7|0
1590533100000|2020-05-26 22:45:00|10974.6|10960.6|10975.4|10961.4|10976.9|10962.9|10973.7|10959.7|0
1590533400000|2020-05-26 22:50:00|10975.8|10961.8|10975.8|10961.8|10976.4|10962.4|10972.6|10958.6|0
1590533700000|2020-05-26 22:55:00|10976.1|10962.1|10980.3|10966.3|10982.2|10968.2|10976.1|10962.1|0
1590534000000|2020-05-26 23:00:00|10980.6|10966.6|10980.9|10966.9|10982.2|10968.2|10979.6|10965.6|0
1590534300000|2020-05-26 23:05:00|10981.5|10967.5|10982.2|10968.2|10982.2|10968.2|10980.3|10966.3|0
1590534600000|2020-05-26 23:10:00|10981.5|10967.5|10976.1|10962.1|10981.5|10967.5|10975.1|10961.1|0
1590534900000|2020-05-26 23:15:00|10976.4|10962.4|10970.6|10956.6|10977.7|10963.7|10969.7|10955.7|0
1590535200000|2020-05-26 23:20:00|10970.9|10956.9|10972.6|10958.6|10973.2|10959.2|10970|10956|0
1590535500000|2020-05-26 23:25:00|10972.9|10958.9|10971.3|10957.3|10974.5|10960.5|10970.6|10956.6|0
1590535800000|2020-05-26 23:30:00|10970.9|10956.9|10974.8|10960.8|10975.5|10961.5|10970|10956|0
1590536100000|2020-05-26 23:35:00|10974.5|10960.5|10972|10958|10977.4|10963.4|10972|10958|0
1590536400000|2020-05-26 23:40:00|10971.6|10957.6|10972.6|10958.6|10973.2|10959.2|10970|10956|0
1590536700000|2020-05-26 23:45:00|10972.9|10958.9|10975.2|10961.2|10976.4|10962.4|10972.6|10958.6|0
1590537000000|2020-05-26 23:50:00|10974.5|10960.5|10979|10965|10979|10965|10973.2|10959.2|0
1590537300000|2020-05-26 23:55:00|10978.7|10964.7|10980.8|10966.8|10983.7|10969.7|10977.7|10963.7|0
1590537600000|2020-05-27 00:00:00|10981.5|10967.5|10987.5|10973.5|10989.8|10975.8|10981.5|10967.5|0
1590537900000|2020-05-27 00:05:00|10987.9|10973.9|10972.2|10958.2|10989.2|10975.2|10969|10955|0
1590538200000|2020-05-27 00:10:00|10971.5|10957.5|10972.3|10958.3|10974.3|10960.3|10966.6|10952.6|0
1590538500000|2020-05-27 00:15:00|10971.7|10957.7|10976.1|10962.1|10976.1|10962.1|10968.6|10954.6|0
1590538800000|2020-05-27 00:20:00|10976.3|10962.3|10977.7|10963.7|10983.2|10969.2|10976.3|10962.3|0
1590539100000|2020-05-27 00:25:00|10977.6|10963.6|10984.9|10970.9|10987|10973|10975.6|10961.6|0
1590539400000|2020-05-27 00:30:00|10985.2|10971.2|10984.5|10970.5|10989.5|10975.5|10979.6|10965.6|0
1590539700000|2020-05-27 00:35:00|10984.9|10970.9|10987.7|10973.7|10987.7|10973.7|10981.1|10967.1|0
1590540000000|2020-05-27 00:40:00|10988|10974|10983.3|10969.3|10991.1|10977.1|10983.3|10969.3|0
1590540300000|2020-05-27 00:45:00|10983.5|10969.5|10985.6|10981.6|10989.6|10985.6|10967.6|10963.6|3338
1590540600000|2020-05-27 00:50:00|10984.6|10980.6|10995.1|10991.1|10995.6|10991.6|10983.1|10979.1|1535
1590540900000|2020-05-27 00:55:00|10994.6|10990.6|11011.6|11007.6|11012.1|11008.1|10987.6|10983.6|2290
1590541200000|2020-05-27 01:00:00|11011.1|11007.1|11022.6|11018.6|11044.6|11040.6|11011.1|11007.1|6433
1590541500000|2020-05-27 01:05:00|11024.6|11020.6|11036.1|11032.1|11043.6|11039.6|11019.6|11015.6|3756
1590541800000|2020-05-27 01:10:00|11035.6|11031.6|11008.6|11004.6|11038.1|11034.1|11001.6|10997.6|3869
1590542100000|2020-05-27 01:15:00|11008.1|11004.1|11017.6|11013.6|11028.6|11024.6|11005.1|11001.1|3183
1590542400000|2020-05-27 01:20:00|11017.1|11013.1|11002.1|10998.1|11022.6|11018.6|10995.1|10991.1|3223
1590542700000|2020-05-27 01:25:00|11001.6|10997.6|10997.1|10993.1|11004.6|11000.6|10991.1|10987.1|2134
1590543000000|2020-05-27 01:30:00|10997.6|10993.6|10998.6|10994.6|11005.1|11001.1|10978.1|10974.1|3580
1590543300000|2020-05-27 01:35:00|10998.1|10994.1|11009.6|11005.6|11012.6|11008.6|10997.1|10993.1|2770
1590543600000|2020-05-27 01:40:00|11010.1|11006.1|11015.6|11011.6|11021.6|11017.6|10999.6|10995.6|2355
1590543900000|2020-05-27 01:45:00|11015.1|11011.1|11005.6|11001.6|11023.6|11019.6|11003.1|10999.1|1941
1590544200000|2020-05-27 01:50:00|11004.6|11000.6|10993.6|10989.6|11004.6|11000.6|10989.6|10985.6|2470
1590544500000|2020-05-27 01:55:00|10991.6|10987.6|10999.6|10995.6|11003.1|10999.1|10983.6|10979.6|2485
1590544800000|2020-05-27 02:00:00|11001.6|10997.6|10983.6|10979.6|11002.6|10998.6|10980.6|10976.6|2135
1590545100000|2020-05-27 02:05:00|10984.6|10980.6|10976.6|10972.6|10989.6|10985.6|10965.1|10961.1|3933
1590545400000|2020-05-27 02:10:00|10975.6|10971.6|10978.1|10974.1|10983.6|10979.6|10969.1|10965.1|2178
1590545700000|2020-05-27 02:15:00|10978.6|10974.6|10949.6|10945.6|10978.6|10974.6|10949.6|10945.6|3616
1590546000000|2020-05-27 02:20:00|10949.1|10945.1|10949.6|10945.6|10954.6|10950.6|10936.1|10932.1|4228
1590546300000|2020-05-27 02:25:00|10948.6|10944.6|10961.6|10957.6|10963.6|10959.6|10946.6|10942.6|2298
1590546600000|2020-05-27 02:30:00|10960.6|10956.6|10972.6|10968.6|10972.6|10968.6|10960.6|10956.6|1945
1590546900000|2020-05-27 02:35:00|10973.6|10969.6|10967.6|10963.6|10975.6|10971.6|10966.1|10962.1|1692
1590547200000|2020-05-27 02:40:00|10968.1|10964.1|10980.6|10976.6|10985.6|10981.6|10962.6|10958.6|2456
1590547500000|2020-05-27 02:45:00|10981.6|10977.6|10989.6|10985.6|10991.6|10987.6|10980.6|10976.6|1953
1590547800000|2020-05-27 02:50:00|10990.1|10986.1|10990.1|10986.1|10992.6|10988.6|10983.6|10979.6|1679
1590548100000|2020-05-27 02:55:00|10990.6|10986.6|10999.6|10995.6|11001.1|10997.1|10983.6|10979.6|1794
1590548400000|2020-05-27 03:00:00|11000.6|10996.6|11000.6|10996.6|11001.6|10997.6|10994.6|10990.6|1249
1590548700000|2020-05-27 03:05:00|11001.6|10997.6|10988.6|10984.6|11002.6|10998.6|10986.6|10982.6|1240
1590549000000|2020-05-27 03:10:00|10987.6|10983.6|10991.1|10987.1|10995.6|10991.6|10987.6|10983.6|817
1590549300000|2020-05-27 03:15:00|10991.6|10987.6|10995.6|10991.6|10998.6|10994.6|10991.1|10987.1|766
1590549600000|2020-05-27 03:20:00|10996.6|10992.6|11003.6|10999.6|11006.6|11002.6|10992.1|10988.1|1331
1590549900000|2020-05-27 03:25:00|11004.6|11000.6|11002.6|10998.6|11010.6|11006.6|11002.6|10998.6|1398
1590550200000|2020-05-27 03:30:00|11003.6|10999.6|11006.6|11002.6|11007.6|11003.6|10999.6|10995.6|856
1590550500000|2020-05-27 03:35:00|11007.6|11003.6|11006.6|11002.6|11010.6|11006.6|11005.6|11001.6|872
1590550800000|2020-05-27 03:40:00|11005.6|11001.6|11005.6|11001.6|11010.6|11006.6|11004.6|11000.6|606
1590551100000|2020-05-27 03:45:00|11006.6|11002.6|11011.6|11007.6|11013.6|11009.6|11004.6|11000.6|778
1590551400000|2020-05-27 03:50:00|11012.6|11008.6|11012.6|11008.6|11015.6|11011.6|11008.6|11004.6|788
1590551700000|2020-05-27 03:55:00|11012.1|11008.1|11002.6|10998.6|11012.1|11008.1|11002.6|10998.6|757
1590552000000|2020-05-27 04:00:00|11003.6|10999.6|11005.6|11001.6|11007.6|11003.6|11001.6|10997.6|611
1590552300000|2020-05-27 04:05:00|11004.6|11000.6|10991.6|10987.6|11005.6|11001.6|10990.6|10986.6|1105
1590552600000|2020-05-27 04:10:00|10990.6|10986.6|10990.1|10986.1|10993.6|10989.6|10987.6|10983.6|709
1590552900000|2020-05-27 04:15:00|10989.6|10985.6|10992.6|10988.6|10994.6|10990.6|10988.6|10984.6|740
1590553200000|2020-05-27 04:20:00|10993.6|10989.6|10997.6|10993.6|10999.6|10995.6|10992.6|10988.6|524
1590553500000|2020-05-27 04:25:00|10998.6|10994.6|11005.6|11001.6|11006.6|11002.6|10994.6|10990.6|740
1590553800000|2020-05-27 04:30:00|11005.1|11001.1|10997.6|10993.6|11006.1|11002.1|10997.6|10993.6|455
1590554100000|2020-05-27 04:35:00|10997.1|10993.1|10993.6|10989.6|10998.6|10994.6|10993.6|10989.6|420
1590554400000|2020-05-27 04:40:00|10994.6|10990.6|10997.6|10993.6|10997.6|10993.6|10993.1|10989.1|389
1590554700000|2020-05-27 04:45:00|10996.6|10992.6|10997.6|10993.6|10998.6|10994.6|10994.6|10990.6|295
1590555000000|2020-05-27 04:50:00|10996.6|10992.6|10996.6|10992.6|10996.6|10992.6|10990.6|10986.6|382
1590555300000|2020-05-27 04:55:00|10995.6|10991.6|10994.6|10990.6|10998.6|10994.6|10991.6|10987.6|212
1590555600000|2020-05-27 05:00:00|10993.6|10989.6|10985.6|10981.6|10994.1|10990.1|10984.6|10980.6|940
1590555900000|2020-05-27 05:05:00|10984.6|10980.6|10989.6|10985.6|10993.6|10989.6|10983.6|10979.6|889
1590556200000|2020-05-27 05:10:00|10990.1|10986.1|10985.6|10981.6|10991.6|10987.6|10984.6|10980.6|526
1590556500000|2020-05-27 05:15:00|10984.6|10980.6|10987.6|10983.6|10989.6|10985.6|10984.6|10980.6|663
1590556800000|2020-05-27 05:20:00|10988.1|10984.1|10983.6|10979.6|10988.6|10984.6|10976.6|10972.6|1552
1590557100000|2020-05-27 05:25:00|10982.6|10978.6|10987.6|10983.6|10988.6|10984.6|10981.6|10977.6|695
1590557400000|2020-05-27 05:30:00|10987|10983|10986.5|10982.5|10988|10984|10984|10980|927
1590557700000|2020-05-27 05:35:00|10986|10982|10989|10985|10990|10986|10984|10980|972
1590558000000|2020-05-27 05:40:00|10988.5|10984.5|10982|10978|10990|10986|10981|10977|1784
1590558300000|2020-05-27 05:45:00|10986.7|10972.7|10987.6|10973.6|10991|10977|10985.4|10971.4|5
1590558600000|2020-05-27 05:50:00|10987.4|10973.4|10981.5|10967.5|10989.1|10975.1|10981.5|10967.5|0
1590558900000|2020-05-27 05:55:00|10981.2|10967.2|10977.6|10963.6|10981.2|10967.2|10976.3|10962.3|0
1590559200000|2020-05-27 06:00:00|10977.4|10963.4|10978.2|10964.2|10981.2|10967.2|10972|10958|0
1590559500000|2020-05-27 06:05:00|10977.9|10963.9|10979.4|10965.4|10981.9|10967.9|10973|10959|0
1590559800000|2020-05-27 06:10:00|10979.7|10965.7|10984.6|10970.6|10985|10971|10979.4|10965.4|0
1590560100000|2020-05-27 06:15:00|10983.7|10969.7|10984.4|10970.4|10984.9|10970.9|10977.8|10963.8|0
1590560400000|2020-05-27 06:20:00|10984.3|10970.3|10978.9|10964.9|10985.5|10971.5|10978.2|10964.2|0
1590560700000|2020-05-27 06:25:00|10978.8|10964.8|10969.8|10955.8|10978.9|10964.9|10969.7|10955.7|0
1590561000000|2020-05-27 06:30:00|10969.9|10955.9|10969.8|10955.8|10970.1|10956.1|10966.6|10952.6|0
1590561300000|2020-05-27 06:35:00|10969.9|10955.9|10968.2|10954.2|10970|10956|10966.7|10952.7|0
1590561600000|2020-05-27 06:40:00|10970.1|10956.1|10965.6|10951.6|10970.1|10956.1|10965.5|10951.5|0
1590561900000|2020-05-27 06:45:00|10965.5|10951.5|10966.5|10952.5|10966.5|10952.5|10964.8|10950.8|0
1590562200000|2020-05-27 06:50:00|10966.4|10952.4|10974.1|10960.1|10974.4|10960.4|10966.4|10952.4|0
1590562500000|2020-05-27 06:55:00|10972.2|10958.2|10973.2|10959.2|10976.2|10962.2|10972|10958|0
1590562800000|2020-05-27 07:00:00|10971.5|10965.5|10982|10976|10982|10976|10967|10961|442
1590563100000|2020-05-27 07:05:00|10983|10977|10986|10980|10988|10982|10980.5|10974.5|254
1590563400000|2020-05-27 07:10:00|10985|10979|10984|10978|10985.5|10979.5|10982|10976|162
1590563700000|2020-05-27 07:15:00|10984.5|10978.5|10973.5|10967.5|10985|10979|10970|10964|627
1590564000000|2020-05-27 07:20:00|10973|10967|10974|10968|10977|10971|10971.5|10965.5|256
1590564300000|2020-05-27 07:25:00|10973|10967|10983|10977|10983|10977|10973|10967|174
1590564600000|2020-05-27 07:30:00|10982|10976|10982.5|10976.5|10984|10978|10979|10973|204
1590564900000|2020-05-27 07:35:00|10982|10976|10988|10982|10990.5|10984.5|10979|10973|225
1590565200000|2020-05-27 07:40:00|10989|10983|10988|10982|10991.5|10985.5|10987|10981|216
1590565500000|2020-05-27 07:45:00|10988.5|10982.5|10988|10982|10992|10986|10987.5|10981.5|182
1590565800000|2020-05-27 07:50:00|10987|10981|10989|10983|10989|10983|10986|10980|132
1590566100000|2020-05-27 07:55:00|10988|10982|10990|10984|10991.5|10985.5|10988|10982|131
1590566400000|2020-05-27 08:00:00|10990.5|10984.5|10992|10986|10993|10987|10990|10984|171
1590566700000|2020-05-27 08:05:00|10993|10987|10992|10986|10994|10988|10991|10985|168
1590567000000|2020-05-27 08:10:00|10991|10985|10992|10986|10993|10987|10990|10984|94
1590567300000|2020-05-27 08:15:00|10992.5|10986.5|10997|10991|10997|10991|10992|10986|169
1590567600000|2020-05-27 08:20:00|10996|10990|10996|10990|10999|10993|10996|10990|162
1590567900000|2020-05-27 08:25:00|10995|10989|10990|10984|10995.5|10989.5|10987|10981|289
1590568200000|2020-05-27 08:30:00|10990.5|10984.5|10994|10988|10996|10990|10990.5|10984.5|137
1590568500000|2020-05-27 08:35:00|10993.5|10987.5|11002|10996|11003|10997|10993|10987|408
1590568800000|2020-05-27 08:40:00|11002.5|10996.5|11001|10995|11004|10998|11001|10995|356
1590569100000|2020-05-27 08:45:00|11002|10996|11004|10998|11004|10998|11001|10995|136
1590569400000|2020-05-27 08:50:00|11004.5|10998.5|11005.5|10999.5|11006|11000|11002|10996|190
1590569700000|2020-05-27 08:55:00|11005|10999|11003.5|10997.5|11006|11000|11003|10997|154
1590570000000|2020-05-27 09:00:00|11004|10998|11003.5|10997.5|11005|10999|11003|10997|69
1590570300000|2020-05-27 09:05:00|11003|10997|10998|10992|11003.5|10997.5|10996.5|10990.5|287
1590570600000|2020-05-27 09:10:00|10998.5|10992.5|11003.5|10997.5|11004|10998|10998|10992|140
1590570900000|2020-05-27 09:15:00|11004|10998|11007|11001|11008|11002|11004|10998|309
1590571200000|2020-05-27 09:20:00|11007.5|11001.5|11013.5|11007.5|11014.5|11008.5|11007|11001|686
1590571500000|2020-05-27 09:25:00|11014|11008|11020|11014|11024|11018|11013.5|11007.5|752
1590571800000|2020-05-27 09:30:00|11020.5|11014.5|11018|11012|11021|11015|11016.5|11010.5|315
1590572100000|2020-05-27 09:35:00|11017|11011|11023|11017|11023|11017|11017|11011|318
1590572400000|2020-05-27 09:40:00|11022|11016|11024|11018|11026.5|11020.5|11021|11015|416
1590572700000|2020-05-27 09:45:00|11023.5|11017.5|11022|11016|11025|11019|11021|11015|137
1590573000000|2020-05-27 09:50:00|11023|11017|11025|11019|11025|11019|11021|11015|163
1590573300000|2020-05-27 09:55:00|11024.5|11018.5|11023|11017|11027|11021|11023|11017|201
1590573600000|2020-05-27 10:00:00|11023.5|11017.5|11019|11013|11025|11019|11019|11013|168
1590573900000|2020-05-27 10:05:00|11018|11012|11020|11014|11022|11016|11017|11011|163
1590574200000|2020-05-27 10:10:00|11019|11013|11020|11014|11021|11015|11018.5|11012.5|126
1590574500000|2020-05-27 10:15:00|11020.5|11014.5|11017|11011|11023.5|11017.5|11017|11011|137
1590574800000|2020-05-27 10:20:00|11018|11012|11019|11013|11020|11014|11016|11010|192
1590575100000|2020-05-27 10:25:00|11018.5|11012.5|11020|11014|11020|11014|11017|11011|82
1590575400000|2020-05-27 10:30:00|11020.5|11014.5|11020|11014|11021|11015|11019|11013|68
1590575700000|2020-05-27 10:35:00|11019.5|11013.5|11020|11014|11021|11015|11019|11013|74
1590576000000|2020-05-27 10:40:00|11019|11013|11020|11014|11021|11015|11018|11012|79
1590576300000|2020-05-27 10:45:00|11020.5|11014.5|11018.5|11012.5|11021|11015|11017|11011|56
1590576600000|2020-05-27 10:50:00|11019|11013|11014|11008|11019|11013|11012|11006|266
1590576900000|2020-05-27 10:55:00|11015|11009|11019|11013|11019|11013|11013|11007|103
1590577200000|2020-05-27 11:00:00|11018.5|11012.5|11020|11014|11020|11014|11015.5|11009.5|115
1590577500000|2020-05-27 11:05:00|11019.5|11013.5|11021|11015|11022|11016|11019.5|11013.5|98
1590577800000|2020-05-27 11:10:00|11021.5|11015.5|11017|11011|11021.5|11015.5|11016|11010|66
1590578100000|2020-05-27 11:15:00|11017.5|11011.5|11016.5|11010.5|11018|11012|11016|11010|35
1590578400000|2020-05-27 11:20:00|11017|11011|11019|11013|11019|11013|11016.5|11010.5|44
1590578700000|2020-05-27 11:25:00|11018|11012|11020|11014|11020|11014|11017|11011|38
1590579000000|2020-05-27 11:30:00|11019|11013|11017|11011|11019|11013|11015|11009|75
1590579300000|2020-05-27 11:35:00|11018|11012|11020.5|11014.5|11021|11015|11018|11012|83
1590579600000|2020-05-27 11:40:00|11021|11015|11014|11008|11022|11016|11012|11006|177
1590579900000|2020-05-27 11:45:00|11014.5|11008.5|11014|11008|11016|11010|11013|11007|101
1590580200000|2020-05-27 11:50:00|11015|11009|11015|11009|11017.5|11011.5|11014|11008|59
1590580500000|2020-05-27 11:55:00|11016|11010|11013|11007|11016|11010|11012|11006|168
1590580800000|2020-05-27 12:00:00|11013.5|11007.5|11012|11006|11014|11008|11011|11005|176
1590581100000|2020-05-27 12:05:00|11011|11005|11009|11003|11012|11006|11005|10999|543
1590581400000|2020-05-27 12:10:00|11008.5|11002.5|11010|11004|11010|11004|11006|11000|166
1590581700000|2020-05-27 12:15:00|11010.5|11004.5|11011|11005|11012|11006|11010|11004|142
1590582000000|2020-05-27 12:20:00|11010|11004|11012.5|11006.5|11014|11008|11010|11004|114
1590582300000|2020-05-27 12:25:00|11013|11007|11011.5|11005.5|11014|11008|11011|11005|111
1590582600000|2020-05-27 12:30:00|11012|11006|11010|11004|11013|11007|11010|11004|91
1590582900000|2020-05-27 12:35:00|11011|11005|11011|11005|11012|11006|11008.5|11002.5|82
1590583200000|2020-05-27 12:40:00|11011.5|11005.5|11015|11009|11015|11009|11011.5|11005.5|194
1590583500000|2020-05-27 12:45:00|11015.5|11009.5|11014|11008|11016|11010|11013|11007|121
1590583800000|2020-05-27 12:50:00|11013.5|11007.5|11001|10995|11015|11009|11000|10994|472
1590584100000|2020-05-27 12:55:00|11000|10994|10996.5|10990.5|11003|10997|10996.5|10990.5|462
1590584400000|2020-05-27 13:00:00|10996|10990|10998|10992|11001|10995|10992|10986|381
1590584700000|2020-05-27 13:05:00|10999|10993|11002|10996|11004|10998|10998.5|10992.5|189
1590585000000|2020-05-27 13:10:00|11001|10995|11002|10996|11003|10997|11000|10994|120
1590585300000|2020-05-27 13:15:00|11001.5|10995.5|11002|10996|11004|10998|11001|10995|129
1590585600000|2020-05-27 13:20:00|11002.5|10996.5|10999|10993|11003|10997|10999|10993|124
1590585900000|2020-05-27 13:25:00|10998.5|10992.5|10996.5|10990.5|11003|10997|10996|10990|190
1590586200000|2020-05-27 13:30:00|10997|10991|10996|10990|11002.5|10996.5|10990|10984|789
1590586500000|2020-05-27 13:35:00|10997|10991|10987|10981|10999.5|10993.5|10986.5|10980.5|735
1590586800000|2020-05-27 13:40:00|10986.5|10980.5|10985|10979|10988|10982|10982|10976|702
1590587100000|2020-05-27 13:45:00|10984.5|10978.5|10976|10970|10984.5|10978.5|10975|10969|1053
1590587400000|2020-05-27 13:50:00|10975.5|10969.5|10972|10966|10981|10975|10971|10965|879
1590587700000|2020-05-27 13:55:00|10973|10967|10978.5|10972.5|10980|10974|10971.5|10965.5|646
1590588000000|2020-05-27 14:00:00|10979|10973|10977|10971|10980|10974|10971|10965|681
1590588300000|2020-05-27 14:05:00|10977.5|10971.5|10984|10978|10985|10979|10977|10971|520
1590588600000|2020-05-27 14:10:00|10985|10979|10990|10984|10991|10985|10984|10978|516
1590588900000|2020-05-27 14:15:00|10991|10985|10988|10982|10992|10986|10988|10982|338
1590589200000|2020-05-27 14:20:00|10988.5|10982.5|10983|10977|10990|10984|10979|10973|530
1590589500000|2020-05-27 14:25:00|10982|10976|10985|10979|10987|10981|10981|10975|225
1590589800000|2020-05-27 14:30:00|10984.5|10978.5|10974|10968|10985|10979|10972|10966|563
1590590100000|2020-05-27 14:35:00|10973.5|10967.5|10968|10962|10976|10970|10968|10962|686
1590590400000|2020-05-27 14:40:00|10967.5|10961.5|10967|10961|10967.5|10961.5|10956|10950|1382
1590590700000|2020-05-27 14:45:00|10968|10962|10948|10942|10968|10962|10948|10942|909
1590591000000|2020-05-27 14:50:00|10948.5|10942.5|10959|10953|10961|10955|10946.5|10940.5|841
1590591300000|2020-05-27 14:55:00|10958.5|10952.5|10960|10954|10961|10955|10953|10947|522
1590591600000|2020-05-27 15:00:00|10959.5|10953.5|10963|10957|10965|10959|10952|10946|564
1590591900000|2020-05-27 15:05:00|10962|10956|10961|10955|10964|10958|10960|10954|346
1590592200000|2020-05-27 15:10:00|10960.5|10954.5|10961|10955|10964|10958|10960|10954|405
1590592500000|2020-05-27 15:15:00|10960|10954|10967|10961|10967|10961|10954|10948|546
1590592800000|2020-05-27 15:20:00|10966.5|10960.5|10963|10957|10967|10961|10963|10957|236
1590593100000|2020-05-27 15:25:00|10963.5|10957.5|10964.5|10958.5|10967|10961|10963|10957|177
1590593400000|2020-05-27 15:30:00|10964|10958|10968|10962|10970|10964|10964|10958|314
1590593700000|2020-05-27 15:35:00|10969|10963|10951|10945|10971|10965|10947|10941|968
1590594000000|2020-05-27 15:40:00|10952|10946|10950|10944|10954|10948|10949|10943|414
1590594300000|2020-05-27 15:45:00|10950.5|10944.5|10968|10962|10968|10962|10949|10943|471
1590594600000|2020-05-27 15:50:00|10967|10961|10970|10964|10970|10964|10964|10958|308
1590594900000|2020-05-27 15:55:00|10969.5|10963.5|10968|10962|10974|10968|10966.5|10960.5|317
1590595200000|2020-05-27 16:00:00|10969|10963|10974|10968|10974|10968|10963|10957|264
1590595500000|2020-05-27 16:05:00|10973|10967|10975|10969|10977|10971|10972|10966|285
1590595800000|2020-05-27 16:10:00|10974|10968|10971|10965|10976|10970|10970.5|10964.5|196
1590596100000|2020-05-27 16:15:00|10972.5|10966.5|10972.5|10966.5|10974|10968|10970|10964|168
1590596400000|2020-05-27 16:20:00|10972|10966|10967|10961|10973|10967|10963|10957|212
1590596700000|2020-05-27 16:25:00|10968|10962|10965|10959|10971|10965|10964|10958|241
1590597000000|2020-05-27 16:30:00|10966|10960|10967.5|10961.5|10968|10962|10963|10957|131
1590597300000|2020-05-27 16:35:00|10967|10961|10968|10962|10969|10963|10965|10959|79
1590597600000|2020-05-27 16:40:00|10967.5|10961.5|10969|10963|10969|10963|10966|10960|51
1590597900000|2020-05-27 16:45:00|10970|10964|10975.5|10969.5|10976|10970|10969.5|10963.5|227
1590598200000|2020-05-27 16:50:00|10976|10970|10975|10969|10977|10971|10974|10968|75
1590598500000|2020-05-27 16:55:00|10975.5|10969.5|10967|10961|10976|10970|10967|10961|113
1590598800000|2020-05-27 17:00:00|10967.5|10961.5|10969.5|10963.5|10973|10967|10953|10947|382
1590599100000|2020-05-27 17:05:00|10969|10963|10962|10956|10971|10965|10961|10955|95
1590599400000|2020-05-27 17:10:00|10962.5|10956.5|10964|10958|10965|10959|10960.5|10954.5|88
1590599700000|2020-05-27 17:15:00|10963.5|10957.5|10963|10957|10964|10958|10958.5|10952.5|76
1590600000000|2020-05-27 17:20:00|10964|10958|10963|10957|10966.5|10960.5|10963|10957|79
1590600300000|2020-05-27 17:25:00|10963.5|10957.5|10964|10958|10965|10959|10962|10956|74
1590600600000|2020-05-27 17:30:00|10964.5|10958.5|10959|10953|10964.5|10958.5|10957|10951|135
1590600900000|2020-05-27 17:35:00|10959.5|10953.5|10974|10968|10975|10969|10959.5|10953.5|150
1590601200000|2020-05-27 17:40:00|10975|10969|10980|10974|10980|10974|10975|10969|272
1590601500000|2020-05-27 17:45:00|10979|10973|10978.5|10972.5|10980|10974|10976.5|10970.5|97
1590601800000|2020-05-27 17:50:00|10979|10973|10980|10974|10981|10975|10976|10970|89
1590602100000|2020-05-27 17:55:00|10979.5|10973.5|10979|10973|10980|10974|10976|10970|62
1590602400000|2020-05-27 18:00:00|10979.5|10973.5|10984|10978|10988|10982|10979.5|10973.5|481
1590602700000|2020-05-27 18:05:00|10985|10979|10984|10978|10986|10980|10979|10973|214
1590603000000|2020-05-27 18:10:00|10985|10979|10987|10981|10989|10983|10984.5|10978.5|89
1590603300000|2020-05-27 18:15:00|10988.5|10982.5|10989|10983|10989|10983|10987|10981|123
1590603600000|2020-05-27 18:20:00|10988.5|10982.5|10985|10979|10989|10983|10984|10978|105
1590603900000|2020-05-27 18:25:00|10984.5|10978.5|10986.5|10980.5|10988|10982|10984|10978|22
1590604200000|2020-05-27 18:30:00|10987|10981|10993|10987|10995|10989|10984.5|10978.5|398
1590604500000|2020-05-27 18:35:00|10993.5|10987.5|10991.5|10985.5|10993.5|10987.5|10990|10984|54
1590604800000|2020-05-27 18:40:00|10992|10986|10990.5|10984.5|10993|10987|10990|10984|53
1590605100000|2020-05-27 18:45:00|10991|10985|10991.5|10985.5|10992|10986|10988|10982|84
1590605400000|2020-05-27 18:50:00|10991|10985|10994.5|10988.5|10995|10989|10990|10984|112
1590605700000|2020-05-27 18:55:00|10995|10989|10999|10993|10999|10993|10994|10988|201
1590606000000|2020-05-27 19:00:00|10998.5|10992.5|10999|10993|11002|10996|10998|10992|160
1590606300000|2020-05-27 19:05:00|10998.5|10992.5|10998|10992|11000|10994|10995|10989|86
1590606600000|2020-05-27 19:10:00|10998.5|10992.5|11000.5|10994.5|11002|10996|10998|10992|45
1590606900000|2020-05-27 19:15:00|11001|10995|11002.5|10996.5|11003|10997|10997|10991|100
1590607200000|2020-05-27 19:20:00|11003|10997|11003|10997|11004|10998|11001|10995|91
1590607500000|2020-05-27 19:25:00|11002.5|10996.5|11004|10998|11005|10999|11002|10996|81
1590607800000|2020-05-27 19:30:00|11003|10997|10999|10993|11003|10997|10998|10992|101
1590608100000|2020-05-27 19:35:00|10999.5|10993.5|11003.5|10997.5|11004|10998|10997|10991|89
1590608400000|2020-05-27 19:40:00|11003|10997|11007.5|11001.5|11008|11002|11003|10997|369
1590608700000|2020-05-27 19:45:00|11008|11002|11005|10999|11008|11002|11004|10998|172
1590609000000|2020-05-27 19:50:00|11005.5|10999.5|11009|11003|11009.5|11003.5|11004|10998|292
1590609300000|2020-05-27 19:55:00|11008|11002|11009.5|11003.5|11012|11006|11008|11002|157
1590609600000|2020-05-27 20:00:00|11010|11004|11018|11012|11018|11012|11009|11003|341
1590609900000|2020-05-27 20:05:00|11017.5|11011.5|11018.5|11012.5|11020|11014|11017.5|11011.5|155
1590610200000|2020-05-27 20:10:00|11018|11012|11022|11016|11022|11016|11018|11012|210
1590610500000|2020-05-27 20:15:00|11022.5|11016.5|11029.5|11023.5|11030.5|11024.5|11022.5|11016.5|485
1590610800000|2020-05-27 20:20:00|11029|11023|11026|11020|11032|11026|11025.5|11019.5|192
1590611100000|2020-05-27 20:25:00|11026.5|11020.5|11026|11020|11028|11022|11023.5|11017.5|104
1590611400000|2020-05-27 20:30:00|11027|11021|11031|11025|11031|11025|11025|11019|145
1590611700000|2020-05-27 20:35:00|11032|11026|11031|11025|11032|11026|11030|11024|117
1590612000000|2020-05-27 20:40:00|11030|11024|11032|11026|11033.5|11027.5|11030|11024|141
1590612300000|2020-05-27 20:45:00|11031|11025|11031|11025|11032|11026|11030|11024|111
1590612600000|2020-05-27 20:50:00|11030.5|11024.5|11034|11028|11034|11028|11030|11024|130
1590612900000|2020-05-27 20:55:00|11033.5|11027.5|11035|11029|11035|11029|11033|11027|227
1590613200000|2020-05-27 21:00:00|11039|11025|11038.4|11024.4|11039|11025|11038.2|11024.2|2
1590613500000|2020-05-27 21:05:00|11038.6|11024.6|11038.6|11024.6|11040.3|11026.3|11038.3|11024.3|0
1590613800000|2020-05-27 21:10:00|11038.8|11024.8|11039.3|11025.3|11040.6|11026.6|11038.8|11024.8|0
1590614100000|2020-05-27 21:15:00|11039.4|11025.4|11036.3|11022.3|11039.7|11025.7|11036.3|11022.3|0
1590614400000|2020-05-27 21:20:00|11036.1|11022.1|11034.6|11020.6|11036.6|11022.6|11034.1|11020.1|0
1590614700000|2020-05-27 21:25:00|11033.8|11019.8|11036.1|11022.1|11036.1|11022.1|11033|11019|0
1590615000000|2020-05-27 21:30:00|11036|11022|11035.6|11021.6|11036.4|11022.4|11034.5|11020.5|0
1590615300000|2020-05-27 21:35:00|11035.5|11021.5|11035.4|11021.4|11036.2|11022.2|11035.4|11021.4|0
1590615600000|2020-05-27 21:40:00|11035.6|11021.6|11035.4|11021.4|11035.6|11021.6|11035|11021|0
1590615900000|2020-05-27 21:45:00|11034.9|11020.9|11035.6|11021.6|11036.1|11022.1|11034.3|11020.3|0
1590616200000|2020-05-27 21:50:00|11035.9|11021.9|11034.4|11020.4|11036.3|11022.3|11033.8|11019.8|0
1590616500000|2020-05-27 21:55:00|11034.7|11020.7|11033.9|11019.9|11036.8|11022.8|11032.7|11018.7|0
1590616800000|2020-05-27 22:00:00|11034.7|11020.7|11032.5|11018.5|11037.9|11023.9|11029.3|11015.3|0
1590617100000|2020-05-27 22:05:00|11033.1|11019.1|11030.6|11016.6|11033.1|11019.1|11028.7|11014.7|0
1590617400000|2020-05-27 22:10:00|11030.2|11016.2|11029.9|11015.9|11030.6|11016.6|11026.8|11012.8|0
1590617700000|2020-05-27 22:15:00|11030.6|11016.6|11029.3|11015.3|11036.3|11022.3|11028|11014|0
1590618000000|2020-05-27 22:20:00|11028.7|11014.7|11029.9|11015.9|11031.8|11017.8|11028|11014|0
1590618300000|2020-05-27 22:25:00|11029.6|11015.6|11026.1|11012.1|11029.6|11015.6|11025.5|11011.5|0
1590618600000|2020-05-27 22:30:00|11026.8|11012.8|11026.8|11012.8|11027.4|11013.4|11024.2|11010.2|0
1590618900000|2020-05-27 22:35:00|11026.1|11012.1|11028|11014|11028.7|11014.7|11024.9|11010.9|0
1590619200000|2020-05-27 22:40:00|11027.7|11013.7|11029.9|11015.9|11033.1|11019.1|11027.4|11013.4|0
1590619500000|2020-05-27 22:45:00|11029.3|11015.3|11033.8|11019.8|11034.4|11020.4|11028|11014|0
1590619800000|2020-05-27 22:50:00|11034.1|11020.1|11043.3|11029.3|11045.8|11031.8|11033.1|11019.1|0
1590620100000|2020-05-27 22:55:00|11043.6|11029.6|11041.3|11027.3|11043.9|11029.9|11039.5|11025.5|0
1590620400000|2020-05-27 23:00:00|11042|11028|11042|11028|11044.5|11030.5|11041.3|11027.3|0
1590620700000|2020-05-27 23:05:00|11041.3|11027.3|11046.4|11032.4|11047|11033|11041.3|11027.3|0
1590621000000|2020-05-27 23:10:00|11047|11033|11045.3|11031.3|11047.2|11033.2|11044.6|11030.6|0
1590621300000|2020-05-27 23:15:00|11045.9|11031.9|11038.3|11024.3|11046.8|11032.8|11038.3|11024.3|0
1590621600000|2020-05-27 23:20:00|11038.9|11024.9|11040.2|11026.2|11040.8|11026.8|11036.4|11022.4|0
1590621900000|2020-05-27 23:25:00|11039.5|11025.5|11040.2|11026.2|11043.4|11029.4|11039.2|11025.2|0
1590622200000|2020-05-27 23:30:00|11040.6|11026.6|11039.6|11025.6|11042.2|11028.2|11038.3|11024.3|0
1590622500000|2020-05-27 23:35:00|11039.3|11025.3|11037.1|11023.1|11040.2|11026.2|11037.1|11023.1|0
1590622800000|2020-05-27 23:40:00|11037.4|11023.4|11034.7|11020.7|11037.7|11023.7|11032.8|11018.8|0
1590623100000|2020-05-27 23:45:00|11034.4|11020.4|11039.8|11025.8|11039.8|11025.8|11034.1|11020.1|0
1590623400000|2020-05-27 23:50:00|11039.1|11025.1|11046.2|11032.2|11046.5|11032.5|11038.5|11024.5|0
1590623700000|2020-05-27 23:55:00|11045.5|11031.5|11055.9|11041.9|11056.8|11042.8|11044.9|11030.9|0
1590624000000|2020-05-28 00:00:00|11055.2|11041.2|11050.2|11036.2|11055.6|11041.6|11047.6|11033.6|0
1590624300000|2020-05-28 00:05:00|11050.8|11036.8|11063.3|11049.3|11070.3|11056.3|11050.2|11036.2|0
1590624600000|2020-05-28 00:10:00|11064|11050|11061.1|11047.1|11067.4|11053.4|11060.8|11046.8|0
1590624900000|2020-05-28 00:15:00|11060.8|11046.8|11057.6|11043.6|11061.4|11047.4|11054.8|11040.8|0
1590625200000|2020-05-28 00:20:00|11057.4|11043.4|11061.6|11047.6|11061.9|11047.9|11057.3|11043.3|0
1590625500000|2020-05-28 00:25:00|11061.8|11047.8|11065.6|11051.6|11068|11054|11057.4|11043.4|0
1590625800000|2020-05-28 00:30:00|11065.7|11051.7|11063.4|11049.4|11070.4|11056.4|11063.4|11049.4|0
1590626100000|2020-05-28 00:35:00|11064.3|11050.3|11069.2|11055.2|11071.3|11057.3|11062.8|11048.8|0
1590626400000|2020-05-28 00:40:00|11069|11055|11077.1|11063.1|11081.4|11067.4|11068.9|11054.9|0
1590626700000|2020-05-28 00:45:00|11076.7|11072.7|11076.7|11072.7|11081.7|11077.7|11066.7|11062.7|4229
1590627000000|2020-05-28 00:50:00|11076.2|11072.2|11077.7|11073.7|11085.7|11081.7|11073.7|11069.7|1784
1590627300000|2020-05-28 00:55:00|11077.2|11073.2|11058.2|11054.2|11077.7|11073.7|11057.2|11053.2|2636
1590627600000|2020-05-28 01:00:00|11058.7|11054.7|11033.2|11029.2|11065.7|11061.7|11032.7|11028.7|5180
1590627900000|2020-05-28 01:05:00|11033.7|11029.7|11064.7|11060.7|11065.7|11061.7|11029.7|11025.7|4335
1590628200000|2020-05-28 01:10:00|11065.2|11061.2|11018.7|11014.7|11070.2|11066.2|11014.7|11010.7|5598
1590628500000|2020-05-28 01:15:00|11020.2|11016.2|11017.7|11013.7|11022.2|11018.2|11002.7|10998.7|4807
1590628800000|2020-05-28 01:20:00|11018.7|11014.7|11002.2|10998.2|11023.7|11019.7|10999.7|10995.7|2708
1590629100000|2020-05-28 01:25:00|11002.7|10998.7|11018.2|11014.2|11020.2|11016.2|10999.7|10995.7|2327
1590629400000|2020-05-28 01:30:00|11018.7|11014.7|11038.7|11034.7|11048.7|11044.7|11017.7|11013.7|4159
1590629700000|2020-05-28 01:35:00|11039.7|11035.7|11027.7|11023.7|11050.7|11046.7|11024.2|11020.2|3215
1590630000000|2020-05-28 01:40:00|11026.7|11022.7|11044.7|11040.7|11045.7|11041.7|11025.7|11021.7|2182
1590630300000|2020-05-28 01:45:00|11044.2|11040.2|11034.7|11030.7|11053.2|11049.2|11033.7|11029.7|2330
1590630600000|2020-05-28 01:50:00|11033.7|11029.7|11047.7|11043.7|11055.7|11051.7|11033.7|11029.7|1974
1590630900000|2020-05-28 01:55:00|11047.2|11043.2|11022.7|11018.7|11050.7|11046.7|11022.7|11018.7|2402
1590631200000|2020-05-28 02:00:00|11021.7|11017.7|11022.7|11018.7|11028.7|11024.7|11015.7|11011.7|2160
1590631500000|2020-05-28 02:05:00|11021.7|11017.7|11019.7|11015.7|11024.7|11020.7|11011.7|11007.7|1672
1590631800000|2020-05-28 02:10:00|11020.7|11016.7|11027.2|11023.2|11034.7|11030.7|11020.7|11016.7|1382
1590632100000|2020-05-28 02:15:00|11026.7|11022.7|11040.7|11036.7|11042.7|11038.7|11023.7|11019.7|1911
1590632400000|2020-05-28 02:20:00|11040.2|11036.2|11016.2|11012.2|11041.7|11037.7|11013.2|11009.2|1947
1590632700000|2020-05-28 02:25:00|11016.7|11012.7|11017.7|11013.7|11020.7|11016.7|11007.7|11003.7|1946
1590633000000|2020-05-28 02:30:00|11017.2|11013.2|11007.7|11003.7|11023.7|11019.7|11007.7|11003.7|1312
1590633300000|2020-05-28 02:35:00|11008.7|11004.7|10997.7|10993.7|11014.7|11010.7|10996.7|10992.7|2211
1590633600000|2020-05-28 02:40:00|10998.7|10994.7|11001.7|10997.7|11005.7|11001.7|10992.7|10988.7|1813
1590633900000|2020-05-28 02:45:00|11000.7|10996.7|11003.7|10999.7|11008.7|11004.7|10996.7|10992.7|1399
1590634200000|2020-05-28 02:50:00|11004.2|11000.2|10995.7|10991.7|11005.7|11001.7|10992.2|10988.2|1598
1590634500000|2020-05-28 02:55:00|10994.7|10990.7|10996.7|10992.7|11003.7|10999.7|10993.7|10989.7|1059
1590634800000|2020-05-28 03:00:00|10995.2|10991.2|10978.2|10974.2|10999.7|10995.7|10977.7|10973.7|2632
1590635100000|2020-05-28 03:05:00|10977.7|10973.7|10985.7|10981.7|10987.2|10983.2|10966.7|10962.7|3280
1590635400000|2020-05-28 03:10:00|10986.2|10982.2|10981.7|10977.7|10986.7|10982.7|10978.7|10974.7|863
1590635700000|2020-05-28 03:15:00|10981.2|10977.2|10987.7|10983.7|10990.7|10986.7|10980.7|10976.7|1110
1590636000000|2020-05-28 03:20:00|10988.7|10984.7|10980.7|10976.7|10997.7|10993.7|10974.7|10970.7|1817
1590636300000|2020-05-28 03:25:00|10981.2|10977.2|10984.7|10980.7|10991.7|10987.7|10978.7|10974.7|991
1590636600000|2020-05-28 03:30:00|10985.7|10981.7|10964.7|10960.7|10990.2|10986.2|10963.7|10959.7|2129
1590636900000|2020-05-28 03:35:00|10964.2|10960.2|10958.7|10954.7|10969.7|10965.7|10947.7|10943.7|3318
1590637200000|2020-05-28 03:40:00|10957.7|10953.7|10969.7|10965.7|10971.7|10967.7|10954.7|10950.7|1504
1590637500000|2020-05-28 03:45:00|10970.2|10966.2|10960.7|10956.7|10972.7|10968.7|10959.7|10955.7|1071
1590637800000|2020-05-28 03:50:00|10961.2|10957.2|10946.7|10942.7|10962.7|10958.7|10937.7|10933.7|2849
1590638100000|2020-05-28 03:55:00|10945.7|10941.7|10894.7|10890.7|10947.7|10943.7|10880.7|10876.7|7584
1590638400000|2020-05-28 04:00:00|10894.2|10890.2|10904.7|10900.7|10907.7|10903.7|10890.7|10886.7|2998
1590638700000|2020-05-28 04:05:00|10904.2|10900.2|10919.7|10915.7|10923.2|10919.2|10902.7|10898.7|2234
1590639000000|2020-05-28 04:10:00|10920.7|10916.7|10916.7|10912.7|10924.7|10920.7|10908.7|10904.7|1891
1590639300000|2020-05-28 04:15:00|10916.2|10912.2|10898.2|10894.2|10916.2|10912.2|10898.2|10894.2|1990
1590639600000|2020-05-28 04:20:00|10897.7|10893.7|10884.2|10880.2|10902.7|10898.7|10865.7|10861.7|5057
1590639900000|2020-05-28 04:25:00|10884.7|10880.7|10883.2|10879.2|10892.7|10888.7|10877.7|10873.7|1783
1590640200000|2020-05-28 04:30:00|10883.7|10879.7|10902.7|10898.7|10903.7|10899.7|10883.7|10879.7|1532
1590640500000|2020-05-28 04:35:00|10902.2|10898.2|10903.7|10899.7|10911.7|10907.7|10897.7|10893.7|1725
1590640800000|2020-05-28 04:40:00|10902.7|10898.7|10904.7|10900.7|10910.7|10906.7|10897.7|10893.7|1534
1590641100000|2020-05-28 04:45:00|10903.7|10899.7|10919.7|10915.7|10919.7|10915.7|10900.7|10896.7|1651
1590641400000|2020-05-28 04:50:00|10920.7|10916.7|10913.7|10909.7|10931.7|10927.7|10913.2|10909.2|2352
1590641700000|2020-05-28 04:55:00|10914.2|10910.2|10905.7|10901.7|10915.7|10911.7|10900.2|10896.2|1527
1590642000000|2020-05-28 05:00:00|10906.2|10902.2|10903.2|10899.2|10907.7|10903.7|10887.7|10883.7|2696
1590642300000|2020-05-28 05:05:00|10902.7|10898.7|10904.7|10900.7|10910.7|10906.7|10900.7|10896.7|1685
1590642600000|2020-05-28 05:10:00|10904.2|10900.2|10916.7|10912.7|10916.7|10912.7|10901.2|10897.2|1494
1590642900000|2020-05-28 05:15:00|10917.7|10913.7|10907.7|10903.7|10918.7|10914.7|10905.7|10901.7|1179
1590643200000|2020-05-28 05:20:00|10908.7|10904.7|10908.7|10904.7|10914.7|10910.7|10904.7|10900.7|1036
1590643500000|2020-05-28 05:25:00|10909.2|10905.2|10920.7|10916.7|10923.7|10919.7|10908.7|10904.7|2196
1590643800000|2020-05-28 05:30:00|10920.6|10916.6|10916.6|10912.6|10924.6|10920.6|10914.6|10910.6|1828
1590644100000|2020-05-28 05:35:00|10916.1|10912.1|10922.6|10918.6|10923.6|10919.6|10914.6|10910.6|1380
1590644400000|2020-05-28 05:40:00|10922.1|10918.1|10916.6|10912.6|10926.6|10922.6|10916.1|10912.1|2529
1590644700000|2020-05-28 05:45:00|10920.7|10906.7|10926.4|10912.4|10929.8|10915.8|10918.7|10904.7|15
1590645000000|2020-05-28 05:50:00|10925.8|10911.8|10922.6|10908.6|10927.6|10913.6|10915.7|10901.7|0
1590645300000|2020-05-28 05:55:00|10922.9|10908.9|10933.6|10919.6|10933.6|10919.6|10921.1|10907.1|0
1590645600000|2020-05-28 06:00:00|10934.4|10920.4|10934.5|10920.5|10940.7|10926.7|10916|10902|0
1590645900000|2020-05-28 06:05:00|10934.3|10920.3|10939.4|10925.4|10942.8|10928.8|10929.8|10915.8|0
1590646200000|2020-05-28 06:10:00|10940.3|10926.3|10944|10930|10946.9|10932.9|10937|10923|0
1590646500000|2020-05-28 06:15:00|10943.7|10929.7|10967.3|10953.3|10978.3|10964.3|10943.7|10929.7|0
1590646800000|2020-05-28 06:20:00|10965.4|10951.4|10960.5|10946.5|10973.8|10959.8|10958.8|10944.8|0
1590647100000|2020-05-28 06:25:00|10958.6|10944.6|10953.7|10939.7|10959.9|10945.9|10950.6|10936.6|0
1590647400000|2020-05-28 06:30:00|10953.8|10939.8|10947.5|10933.5|10957.9|10943.9|10943.2|10929.2|0
1590647700000|2020-05-28 06:35:00|10949.4|10935.4|10942.4|10928.4|10949.4|10935.4|10937.5|10923.5|0
1590648000000|2020-05-28 06:40:00|10942.5|10928.5|10940.8|10926.8|10942.5|10928.5|10935.5|10921.5|0
1590648300000|2020-05-28 06:45:00|10940.7|10926.7|10927.9|10913.9|10940.7|10926.7|10926.9|10912.9|0
1590648600000|2020-05-28 06:50:00|10928.4|10914.4|10926.5|10912.5|10929.6|10915.6|10924.4|10910.4|0
1590648900000|2020-05-28 06:55:00|10926.4|10912.4|10924.4|10910.4|10930|10916|10922|10908|0
1590649200000|2020-05-28 07:00:00|10924.7|10910.7|10927.1|10921.1|10932.6|10926.6|10919.6|10910.7|812
1590649500000|2020-05-28 07:05:00|10927.6|10921.6|10915.6|10909.6|10931.6|10925.6|10915.6|10909.6|450
1590649800000|2020-05-28 07:10:00|10916.1|10910.1|10924.6|10918.6|10924.6|10918.6|10912.6|10906.6|446
1590650100000|2020-05-28 07:15:00|10925.6|10919.6|10922.6|10916.6|10925.6|10919.6|10912.6|10906.6|322
1590650400000|2020-05-28 07:20:00|10921.6|10915.6|10935.6|10929.6|10936.6|10930.6|10918.6|10912.6|538
1590650700000|2020-05-28 07:25:00|10937.1|10931.1|10941.6|10935.6|10947.6|10941.6|10933.6|10927.6|841
1590651000000|2020-05-28 07:30:00|10942.6|10936.6|10937.1|10931.1|10946.6|10940.6|10932.6|10926.6|627
1590651300000|2020-05-28 07:35:00|10937.6|10931.6|10936.1|10930.1|10941.6|10935.6|10932.6|10926.6|322
1590651600000|2020-05-28 07:40:00|10935.6|10929.6|10938.6|10932.6|10940.6|10934.6|10931.6|10925.6|292
1590651900000|2020-05-28 07:45:00|10938.1|10932.1|10944.6|10938.6|10944.6|10938.6|10937.6|10931.6|371
1590652200000|2020-05-28 07:50:00|10945.6|10939.6|10938.6|10932.6|10946.6|10940.6|10936.1|10930.1|296
1590652500000|2020-05-28 07:55:00|10939.1|10933.1|10938.6|10932.6|10941.6|10935.6|10938.6|10932.6|138
1590652800000|2020-05-28 08:00:00|10939.6|10933.6|10942.6|10936.6|10943.6|10937.6|10938.6|10932.6|173
1590653100000|2020-05-28 08:05:00|10943.1|10937.1|10937.6|10931.6|10943.6|10937.6|10935.6|10929.6|177
1590653400000|2020-05-28 08:10:00|10936.6|10930.6|10941.6|10935.6|10941.6|10935.6|10933.1|10927.1|251
1590653700000|2020-05-28 08:15:00|10942.1|10936.1|10936.6|10930.6|10942.1|10936.1|10934.1|10928.1|218
1590654000000|2020-05-28 08:20:00|10937.6|10931.6|10924.6|10918.6|10937.6|10931.6|10920.6|10914.6|529
1590654300000|2020-05-28 08:25:00|10923.6|10917.6|10922.6|10916.6|10926.6|10920.6|10920.6|10914.6|201
1590654600000|2020-05-28 08:30:00|10923.1|10917.1|10917.6|10911.6|10923.1|10917.1|10913.6|10907.6|477
1590654900000|2020-05-28 08:35:00|10919.1|10913.1|10922.6|10916.6|10922.6|10916.6|10916.6|10910.6|259
1590655200000|2020-05-28 08:40:00|10924.1|10918.1|10923.1|10917.1|10925.6|10919.6|10918.6|10912.6|229
1590655500000|2020-05-28 08:45:00|10923.6|10917.6|10923.6|10917.6|10925.6|10919.6|10921.6|10915.6|121
1590655800000|2020-05-28 08:50:00|10922.6|10916.6|10915.6|10909.6|10924.6|10918.6|10913.6|10907.6|252
1590656100000|2020-05-28 08:55:00|10915.1|10909.1|10923.6|10917.6|10923.6|10917.6|10913.6|10907.6|142
1590656400000|2020-05-28 09:00:00|10923.1|10917.1|10922.6|10916.6|10923.6|10917.6|10918.6|10912.6|95
1590656700000|2020-05-28 09:05:00|10923.6|10917.6|10925.6|10919.6|10929.6|10923.6|10918.6|10912.6|284
1590657000000|2020-05-28 09:10:00|10925.1|10919.1|10929.6|10923.6|10930.6|10924.6|10924.6|10918.6|158
1590657300000|2020-05-28 09:15:00|10930.6|10924.6|10929.6|10923.6|10934.6|10928.6|10928.6|10922.6|218
1590657600000|2020-05-28 09:20:00|10930.1|10924.1|10931.6|10925.6|10932.6|10926.6|10929.6|10923.6|95
1590657900000|2020-05-28 09:25:00|10931.1|10925.1|10923.6|10917.6|10931.6|10925.6|10923.6|10917.6|115
1590658200000|2020-05-28 09:30:00|10924.1|10918.1|10923.6|10917.6|10929.6|10923.6|10923.6|10917.6|76
1590658500000|2020-05-28 09:35:00|10922.6|10916.6|10923.6|10917.6|10925.1|10919.1|10919.6|10913.6|196
1590658800000|2020-05-28 09:40:00|10922.6|10916.6|10921.6|10915.6|10923.6|10917.6|10920.6|10914.6|78
1590659100000|2020-05-28 09:45:00|10920.6|10914.6|10920.6|10914.6|10925.6|10919.6|10919.6|10913.6|177
1590659400000|2020-05-28 09:50:00|10920.1|10914.1|10909.6|10903.6|10920.6|10914.6|10902.1|10896.1|834
1590659700000|2020-05-28 09:55:00|10908.6|10902.6|10907.6|10901.6|10911.6|10905.6|10907.6|10901.6|216
1590660000000|2020-05-28 10:00:00|10906.6|10900.6|10903.6|10897.6|10909.6|10903.6|10903.6|10897.6|452
1590660300000|2020-05-28 10:05:00|10902.6|10896.6|10909.6|10903.6|10909.6|10903.6|10901.6|10895.6|327
1590660600000|2020-05-28 10:10:00|10908.6|10902.6|10905.6|10899.6|10908.6|10902.6|10904.6|10898.6|148
1590660900000|2020-05-28 10:15:00|10905.1|10899.1|10904.6|10898.6|10909.6|10903.6|10901.1|10895.1|231
1590661200000|2020-05-28 10:20:00|10905.1|10899.1|10909.1|10903.1|10909.6|10903.6|10900.6|10894.6|202
1590661500000|2020-05-28 10:25:00|10909.6|10903.6|10914.6|10908.6|10914.6|10908.6|10909.1|10903.1|225
1590661800000|2020-05-28 10:30:00|10914.1|10908.1|10912.6|10906.6|10915.6|10909.6|10912.6|10906.6|131
1590662100000|2020-05-28 10:35:00|10913.1|10907.1|10912.6|10906.6|10914.6|10908.6|10912.6|10906.6|95
1590662400000|2020-05-28 10:40:00|10913.1|10907.1|10913.6|10907.6|10914.6|10908.6|10906.6|10900.6|255
1590662700000|2020-05-28 10:45:00|10914.6|10908.6|10919.6|10913.6|10922.6|10916.6|10914.6|10908.6|336
1590663000000|2020-05-28 10:50:00|10920.6|10914.6|10923.1|10917.1|10925.6|10919.6|10919.6|10913.6|205
1590663300000|2020-05-28 10:55:00|10922.6|10916.6|10921.6|10915.6|10923.6|10917.6|10919.6|10913.6|96
1590663600000|2020-05-28 11:00:00|10922.6|10916.6|10922.1|10916.1|10924.6|10918.6|10920.6|10914.6|103
1590663900000|2020-05-28 11:05:00|10921.6|10915.6|10925.6|10919.6|10929.6|10923.6|10921.6|10915.6|279
1590664200000|2020-05-28 11:10:00|10926.1|10920.1|10921.6|10915.6|10926.1|10920.1|10919.1|10913.1|145
1590664500000|2020-05-28 11:15:00|10922.6|10916.6|10918.6|10912.6|10924.6|10918.6|10916.6|10910.6|126
1590664800000|2020-05-28 11:20:00|10918.1|10912.1|10921.6|10915.6|10923.1|10917.1|10915.6|10909.6|158
1590665100000|2020-05-28 11:25:00|10921.1|10915.1|10925.6|10919.6|10926.6|10920.6|10921.1|10915.1|181
1590665400000|2020-05-28 11:30:00|10926.1|10920.1|10930.6|10924.6|10932.6|10926.6|10923.6|10917.6|316
1590665700000|2020-05-28 11:35:00|10931.1|10925.1|10928.6|10922.6|10933.6|10927.6|10928.6|10922.6|266
1590666000000|2020-05-28 11:40:00|10929.1|10923.1|10927.6|10921.6|10931.6|10925.6|10927.6|10921.6|141
1590666300000|2020-05-28 11:45:00|10928.1|10922.1|10928.1|10922.1|10929.6|10923.6|10927.6|10921.6|65
1590666600000|2020-05-28 11:50:00|10927.6|10921.6|10928.6|10922.6|10931.6|10925.6|10926.6|10920.6|102
1590666900000|2020-05-28 11:55:00|10927.6|10921.6|10924.6|10918.6|10928.1|10922.1|10924.6|10918.6|145
1590667200000|2020-05-28 12:00:00|10925.6|10919.6|10925.6|10919.6|10927.1|10921.1|10923.6|10917.6|162
1590667500000|2020-05-28 12:05:00|10926.1|10920.1|10923.1|10917.1|10926.1|10920.1|10921.6|10915.6|123
1590667800000|2020-05-28 12:10:00|10922.6|10916.6|10928.6|10922.6|10928.6|10922.6|10919.1|10913.1|215
1590668100000|2020-05-28 12:15:00|10929.1|10923.1|10925.6|10919.6|10929.6|10923.6|10925.6|10919.6|116
1590668400000|2020-05-28 12:20:00|10926.6|10920.6|10926.6|10920.6|10927.6|10921.6|10923.6|10917.6|93
1590668700000|2020-05-28 12:25:00|10926.1|10920.1|10925.6|10919.6|10928.6|10922.6|10924.6|10918.6|57
1590669000000|2020-05-28 12:30:00|10926.1|10920.1|10929.1|10923.1|10930.6|10924.6|10922.6|10916.6|214
1590669300000|2020-05-28 12:35:00|10928.6|10922.6|10929.6|10923.6|10935.6|10929.6|10927.6|10921.6|417
1590669600000|2020-05-28 12:40:00|10928.6|10922.6|10928.6|10922.6|10931.6|10925.6|10927.6|10921.6|132
1590669900000|2020-05-28 12:45:00|10929.1|10923.1|10930.1|10924.1|10932.6|10926.6|10926.6|10920.6|234
1590670200000|2020-05-28 12:50:00|10929.6|10923.6|10932.6|10926.6|10933.6|10927.6|10929.6|10923.6|164
1590670500000|2020-05-28 12:55:00|10932.1|10926.1|10934.1|10928.1|10937.6|10931.6|10930.1|10924.1|372
1590670800000|2020-05-28 13:00:00|10933.6|10927.6|10943.6|10937.6|10945.6|10939.6|10933.6|10927.6|606
1590671100000|2020-05-28 13:05:00|10944.6|10938.6|10939.6|10933.6|10945.6|10939.6|10938.6|10932.6|233
1590671400000|2020-05-28 13:10:00|10940.1|10934.1|10940.6|10934.6|10942.6|10936.6|10938.6|10932.6|209
1590671700000|2020-05-28 13:15:00|10941.1|10935.1|10941.1|10935.1|10943.6|10937.6|10939.6|10933.6|233
1590672000000|2020-05-28 13:20:00|10940.6|10934.6|10938.6|10932.6|10941.6|10935.6|10936.6|10930.6|180
1590672300000|2020-05-28 13:25:00|10940.1|10934.1|10940.1|10934.1|10941.6|10935.6|10938.6|10932.6|128
1590672600000|2020-05-28 13:30:00|10940.6|10934.6|10931.6|10925.6|10942.6|10936.6|10926.6|10920.6|955
1590672900000|2020-05-28 13:35:00|10930.6|10924.6|10924.6|10918.6|10937.6|10931.6|10923.6|10917.6|678
1590673200000|2020-05-28 13:40:00|10923.6|10917.6|10934.1|10928.1|10936.6|10930.6|10923.6|10917.6|519
1590673500000|2020-05-28 13:45:00|10934.6|10928.6|10928.1|10922.1|10935.6|10929.6|10927.6|10921.6|292
1590673800000|2020-05-28 13:50:00|10928.6|10922.6|10931.6|10925.6|10935.6|10929.6|10926.6|10920.6|320
1590674100000|2020-05-28 13:55:00|10931.1|10925.1|10927.6|10921.6|10932.1|10926.1|10925.6|10919.6|417
1590674400000|2020-05-28 14:00:00|10928.6|10922.6|10926.1|10920.1|10929.6|10923.6|10916.1|10910.1|570
1590674700000|2020-05-28 14:05:00|10926.6|10920.6|10932.1|10926.1|10934.6|10928.6|10925.6|10919.6|454
1590675000000|2020-05-28 14:10:00|10931.6|10925.6|10932.6|10926.6|10938.6|10932.6|10930.6|10924.6|451
1590675300000|2020-05-28 14:15:00|10933.1|10927.1|10929.6|10923.6|10934.6|10928.6|10926.1|10920.1|326
1590675600000|2020-05-28 14:20:00|10928.6|10922.6|10931.6|10925.6|10934.6|10928.6|10928.6|10922.6|124
1590675900000|2020-05-28 14:25:00|10931.1|10925.1|10934.6|10928.6|10936.6|10930.6|10929.6|10923.6|158
1590676200000|2020-05-28 14:30:00|10935.6|10929.6|10934.6|10928.6|10936.6|10930.6|10932.1|10926.1|164
1590676500000|2020-05-28 14:35:00|10934.1|10928.1|10935.6|10929.6|10936.6|10930.6|10933.1|10927.1|160
1590676800000|2020-05-28 14:40:00|10936.6|10930.6|10942.6|10936.6|10944.6|10938.6|10936.1|10930.1|487
1590677100000|2020-05-28 14:45:00|10943.1|10937.1|10952.6|10946.6|10954.6|10948.6|10943.1|10937.1|755
1590677400000|2020-05-28 14:50:00|10953.1|10947.1|10951.6|10945.6|10953.6|10947.6|10948.6|10942.6|460
1590677700000|2020-05-28 14:55:00|10952.6|10946.6|10954.1|10948.1|10957.6|10951.6|10950.6|10944.6|435
1590678000000|2020-05-28 15:00:00|10955.1|10949.1|10953.1|10947.1|10963.1|10957.1|10948.6|10942.6|933
1590678300000|2020-05-28 15:05:00|10953.6|10947.6|10953.6|10947.6|10970.6|10964.6|10952.6|10946.6|1084
1590678600000|2020-05-28 15:10:00|10954.1|10948.1|10963.6|10957.6|10964.6|10958.6|10953.1|10947.1|398
1590678900000|2020-05-28 15:15:00|10963.1|10957.1|10963.6|10957.6|10966.6|10960.6|10960.6|10954.6|295
1590679200000|2020-05-28 15:20:00|10963.1|10957.1|10956.6|10950.6|10963.1|10957.1|10955.6|10949.6|234
1590679500000|2020-05-28 15:25:00|10958.1|10952.1|10964.6|10958.6|10964.6|10958.6|10955.6|10949.6|255
1590679800000|2020-05-28 15:30:00|10964.1|10958.1|10950.6|10944.6|10965.1|10959.1|10949.6|10943.6|387
1590680100000|2020-05-28 15:35:00|10949.6|10943.6|10950.6|10944.6|10954.6|10948.6|10948.6|10942.6|300
1590680400000|2020-05-28 15:40:00|10949.6|10943.6|10951.1|10945.1|10953.6|10947.6|10945.6|10939.6|331
1590680700000|2020-05-28 15:45:00|10951.6|10945.6|10952.6|10946.6|10953.6|10947.6|10950.6|10944.6|133
1590681000000|2020-05-28 15:50:00|10952.1|10946.1|10953.6|10947.6|10955.6|10949.6|10951.6|10945.6|162
1590681300000|2020-05-28 15:55:00|10952.6|10946.6|10959.6|10953.6|10959.6|10953.6|10952.6|10946.6|233
1590681600000|2020-05-28 16:00:00|10960.6|10954.6|10956.6|10950.6|10962.1|10956.1|10956.6|10950.6|299
1590681900000|2020-05-28 16:05:00|10958.1|10952.1|10960.6|10954.6|10962.6|10956.6|10957.6|10951.6|152
1590682200000|2020-05-28 16:10:00|10960.1|10954.1|10960.1|10954.1|10962.6|10956.6|10958.6|10952.6|130
1590682500000|2020-05-28 16:15:00|10959.6|10953.6|10961.6|10955.6|10965.6|10959.6|10959.6|10953.6|144
1590682800000|2020-05-28 16:20:00|10960.6|10954.6|10962.6|10956.6|10962.6|10956.6|10960.6|10954.6|40
1590683100000|2020-05-28 16:25:00|10962.1|10956.1|10959.6|10953.6|10965.6|10959.6|10957.6|10951.6|139
1590683400000|2020-05-28 16:30:00|10961.6|10955.6|10965.6|10959.6|10966.6|10960.6|10958.1|10952.1|197
1590683700000|2020-05-28 16:35:00|10964.6|10958.6|10980.6|10974.6|10983.1|10977.1|10964.6|10958.6|946
1590684000000|2020-05-28 16:40:00|10979.1|10973.1|10981.6|10975.6|10983.6|10977.6|10979.1|10973.1|353
1590684300000|2020-05-28 16:45:00|10982.6|10976.6|10982.6|10976.6|10985.1|10979.1|10980.6|10974.6|239
1590684600000|2020-05-28 16:50:00|10983.6|10977.6|10983.6|10977.6|10987.6|10981.6|10981.6|10975.6|252
1590684900000|2020-05-28 16:55:00|10984.6|10978.6|10984.1|10978.1|10985.1|10979.1|10980.6|10974.6|109
1590685200000|2020-05-28 17:00:00|10984.6|10978.6|10991.6|10985.6|10992.6|10986.6|10983.1|10977.1|320
1590685500000|2020-05-28 17:05:00|10990.6|10984.6|10987.1|10981.1|10991.1|10985.1|10984.6|10978.6|150
1590685800000|2020-05-28 17:10:00|10986.6|10980.6|10987.6|10981.6|10988.6|10982.6|10984.6|10978.6|111
1590686100000|2020-05-28 17:15:00|10986.6|10980.6|10983.6|10977.6|10988.6|10982.6|10983.6|10977.6|75
1590686400000|2020-05-28 17:20:00|10984.6|10978.6|10987.1|10981.1|10987.1|10981.1|10982.6|10976.6|83
1590686700000|2020-05-28 17:25:00|10987.6|10981.6|10988.6|10982.6|10989.6|10983.6|10985.1|10979.1|70
1590687000000|2020-05-28 17:30:00|10989.1|10983.1|10986.6|10980.6|10989.6|10983.6|10985.6|10979.6|68
1590687300000|2020-05-28 17:35:00|10986.1|10980.1|10985.1|10979.1|10987.6|10981.6|10984.6|10978.6|72
1590687600000|2020-05-28 17:40:00|10985.6|10979.6|10984.1|10978.1|10986.1|10980.1|10983.6|10977.6|73
1590687900000|2020-05-28 17:45:00|10984.6|10978.6|10978.6|10972.6|10985.6|10979.6|10975.6|10969.6|185
1590688200000|2020-05-28 17:50:00|10977.6|10971.6|10977.6|10971.6|10977.6|10971.6|10971.6|10965.6|200
1590688500000|2020-05-28 17:55:00|10977.1|10971.1|10976.6|10970.6|10981.6|10975.6|10976.1|10970.1|74
1590688800000|2020-05-28 18:00:00|10977.6|10971.6|10970.6|10964.6|10977.6|10971.6|10970.1|10964.1|246
1590689100000|2020-05-28 18:05:00|10969.6|10963.6|10966.6|10960.6|10972.6|10966.6|10966.1|10960.1|144
1590689400000|2020-05-28 18:10:00|10965.6|10959.6|10969.1|10963.1|10969.6|10963.6|10964.6|10958.6|142
1590689700000|2020-05-28 18:15:00|10968.6|10962.6|10973.6|10967.6|10974.6|10968.6|10968.6|10962.6|109
1590690000000|2020-05-28 18:20:00|10972.6|10966.6|10970.1|10964.1|10976.6|10970.6|10969.1|10963.1|79
1590690300000|2020-05-28 18:25:00|10969.6|10963.6|10962.1|10956.1|10972.1|10966.1|10959.1|10953.1|268
1590690600000|2020-05-28 18:30:00|10962.6|10956.6|10966.1|10960.1|10967.6|10961.6|10960.6|10954.6|78
1590690900000|2020-05-28 18:35:00|10965.1|10959.1|10962.1|10956.1|10969.6|10963.6|10961.6|10955.6|90
1590691200000|2020-05-28 18:40:00|10962.6|10956.6|10958.1|10952.1|10963.6|10957.6|10956.6|10950.6|126
1590691500000|2020-05-28 18:45:00|10958.6|10952.6|10959.6|10953.6|10962.6|10956.6|10957.6|10951.6|103
1590691800000|2020-05-28 18:50:00|10960.6|10954.6|10958.6|10952.6|10961.6|10955.6|10957.6|10951.6|80
1590692100000|2020-05-28 18:55:00|10959.1|10953.1|10965.1|10959.1|10965.6|10959.6|10955.6|10949.6|142
1590692400000|2020-05-28 19:00:00|10965.6|10959.6|10968.6|10962.6|10971.1|10965.1|10963.6|10957.6|179
1590692700000|2020-05-28 19:05:00|10969.1|10963.1|10966.6|10960.6|10969.6|10963.6|10965.6|10959.6|93
1590693000000|2020-05-28 19:10:00|10967.1|10961.1|10974.1|10968.1|10974.6|10968.6|10962.1|10956.1|149
1590693300000|2020-05-28 19:15:00|10973.6|10967.6|10941.6|10935.6|10975.6|10969.6|10940.6|10934.6|511
1590693600000|2020-05-28 19:20:00|10943.6|10937.6|10943.6|10937.6|10947.6|10941.6|10940.1|10934.1|203
1590693900000|2020-05-28 19:25:00|10944.1|10938.1|10925.6|10919.6|10948.1|10942.1|10925.6|10919.6|649
1590694200000|2020-05-28 19:30:00|10926.1|10920.1|10913.6|10907.6|10927.6|10921.6|10911.6|10905.6|933
1590694500000|2020-05-28 19:35:00|10914.6|10908.6|10920.1|10914.1|10924.1|10918.1|10910.6|10904.6|421
1590694800000|2020-05-28 19:40:00|10919.6|10913.6|10918.6|10912.6|10921.1|10915.1|10914.6|10908.6|185
1590695100000|2020-05-28 19:45:00|10917.6|10911.6|10891.6|10885.6|10919.1|10913.1|10889.1|10883.1|1172
1590695400000|2020-05-28 19:50:00|10889.6|10883.6|10890.6|10884.6|10895.6|10889.6|10880.6|10874.6|778
1590695700000|2020-05-28 19:55:00|10891.1|10885.1|10889.6|10883.6|10901.6|10895.6|10888.1|10882.1|338
1590696000000|2020-05-28 20:00:00|10890.1|10884.1|10903.1|10897.1|10903.6|10897.6|10887.1|10881.1|318
1590696300000|2020-05-28 20:05:00|10902.1|10896.1|10903.1|10897.1|10906.6|10900.6|10900.6|10894.6|148
1590696600000|2020-05-28 20:10:00|10903.6|10897.6|10914.6|10908.6|10915.6|10909.6|10902.6|10896.6|167
1590696900000|2020-05-28 20:15:00|10913.6|10907.6|10914.1|10908.1|10915.1|10909.1|10911.6|10905.6|74
1590697200000|2020-05-28 20:20:00|10913.6|10907.6|10903.6|10897.6|10913.6|10907.6|10903.6|10897.6|116
1590697500000|2020-05-28 20:25:00|10904.6|10898.6|10905.1|10899.1|10909.1|10903.1|10904.6|10898.6|81
1590697800000|2020-05-28 20:30:00|10904.6|10898.6|10911.6|10905.6|10912.6|10906.6|10904.1|10898.1|56
1590698100000|2020-05-28 20:35:00|10912.1|10906.1|10909.1|10903.1|10913.6|10907.6|10909.1|10903.1|70
1590698400000|2020-05-28 20:40:00|10909.6|10903.6|10911.6|10905.6|10912.6|10906.6|10907.6|10901.6|60
1590698700000|2020-05-28 20:45:00|10916.6|10910.6|10913.6|10907.6|10916.6|10910.6|10910.6|10904.6|216
1590699000000|2020-05-28 20:50:00|10914.1|10908.1|10913.6|10907.6|10914.1|10908.1|10912.6|10906.6|71
1590699300000|2020-05-28 20:55:00|10914.1|10908.1|10911.6|10905.6|10914.6|10908.6|10909.1|10903.1|174
1590699600000|2020-05-28 21:00:00|10914.4|10900.4|10914.2|10900.2|10915.9|10901.9|10914.2|10900.2|0
1590699900000|2020-05-28 21:05:00|10914.1|10900.1|10914|10900|10915.5|10901.5|10913.4|10899.4|0
1590700200000|2020-05-28 21:10:00|10914.8|10900.8|10914.3|10900.3|10915.1|10901.1|10914.1|10900.1|0
1590700500000|2020-05-28 21:15:00|10914.4|10900.4|10914.1|10900.1|10915.4|10901.4|10913.6|10899.6|0
1590700800000|2020-05-28 21:20:00|10914.2|10900.2|10914.1|10900.1|10914.2|10900.2|10913.5|10899.5|0
1590701100000|2020-05-28 21:25:00|10914.6|10900.6|10913.4|10899.4|10914.8|10900.8|10911.9|10897.9|0
1590701400000|2020-05-28 21:30:00|10912.9|10898.9|10912|10898|10913.6|10899.6|10911.3|10897.3|0
1590701700000|2020-05-28 21:35:00|10911.3|10897.3|10912.5|10898.5|10912.5|10898.5|10911.3|10897.3|0
1590702000000|2020-05-28 21:40:00|10913.6|10899.6|10911.1|10897.1|10913.6|10899.6|10910.4|10896.4|0
1590702300000|2020-05-28 21:45:00|10911.2|10897.2|10910.5|10896.5|10911.7|10897.7|10909.6|10895.6|0
1590702600000|2020-05-28 21:50:00|10910|10896|10909|10895|10910.4|10896.4|10909|10895|0
1590702900000|2020-05-28 21:55:00|10909.1|10895.1|10907.4|10893.4|10909.4|10895.4|10907.4|10893.4|0
1590703200000|2020-05-28 22:00:00|10909|10895|10905.5|10891.5|10912.1|10898.1|10903.6|10889.6|0
1590703500000|2020-05-28 22:05:00|10905.8|10891.8|10909.3|10895.3|10915.9|10901.9|10904.9|10890.9|0
1590703800000|2020-05-28 22:10:00|10909|10895|10900.3|10886.3|10909.3|10895.3|10894.9|10880.9|0
1590704100000|2020-05-28 22:15:00|10901.2|10887.2|10907.8|10893.8|10912.2|10898.2|10900.9|10886.9|0
1590704400000|2020-05-28 22:20:00|10908.4|10894.4|10907.2|10893.2|10909.7|10895.7|10904.7|10890.7|0
1590704700000|2020-05-28 22:25:00|10906.6|10892.6|10911.9|10897.9|10915|10901|10905.6|10891.6|0
1590705000000|2020-05-28 22:30:00|10911.6|10897.6|10912.5|10898.5|10917.6|10903.6|10911.6|10897.6|0
1590705300000|2020-05-28 22:35:00|10912.2|10898.2|10914.7|10900.7|10916.9|10902.9|10912.2|10898.2|0
1590705600000|2020-05-28 22:40:00|10915|10901|10914.4|10900.4|10915.7|10901.7|10911.3|10897.3|0
1590705900000|2020-05-28 22:45:00|10915|10901|10906.9|10892.9|10915|10901|10905|10891|0
1590706200000|2020-05-28 22:50:00|10906.5|10892.5|10907.5|10893.5|10910|10896|10905|10891|0
1590706500000|2020-05-28 22:55:00|10908.8|10894.8|10905|10891|10909.4|10895.4|10903.1|10889.1|0
1590706800000|2020-05-28 23:00:00|10904.7|10890.7|10908.2|10894.2|10908.8|10894.8|10904.4|10890.4|0
1590707100000|2020-05-28 23:05:00|10907.8|10893.8|10911.6|10897.6|10913.2|10899.2|10903.8|10889.8|0
1590707400000|2020-05-28 23:10:00|10911.3|10897.3|10909.4|10895.4|10913.2|10899.2|10908.2|10894.2|0
1590707700000|2020-05-28 23:15:00|10910|10896|10908.2|10894.2|10910.1|10896.1|10906.9|10892.9|0
1590708000000|2020-05-28 23:20:00|10908.5|10894.5|10904.1|10890.1|10909.2|10895.2|10903.8|10889.8|0
1590708300000|2020-05-28 23:25:00|10904.4|10890.4|10898.2|10884.2|10904.4|10890.4|10893.1|10879.1|0
1590708600000|2020-05-28 23:30:00|10898.8|10884.8|10892.5|10878.5|10902.6|10888.6|10891.9|10877.9|0
1590708900000|2020-05-28 23:35:00|10892.2|10878.2|10893.1|10879.1|10896.3|10882.3|10891.9|10877.9|0
1590709200000|2020-05-28 23:40:00|10893.4|10879.4|10886.9|10872.9|10895.3|10881.3|10885.3|10871.3|0
1590709500000|2020-05-28 23:45:00|10888.4|10874.4|10890.9|10876.9|10891.3|10877.3|10887.8|10873.8|0
1590709800000|2020-05-28 23:50:00|10890.6|10876.6|10891.9|10877.9|10891.9|10877.9|10886.2|10872.2|0
1590710100000|2020-05-28 23:55:00|10891.3|10877.3|10884.3|10870.3|10893.1|10879.1|10882.5|10868.5|0
1590710400000|2020-05-29 00:00:00|10885|10871|10888.7|10874.7|10890|10876|10879.9|10865.9|0
1590710700000|2020-05-29 00:05:00|10888.4|10874.4|10889|10875|10892.8|10878.8|10886.9|10872.9|0
1590711000000|2020-05-29 00:10:00|10888.7|10874.7|10881.5|10867.5|10892.5|10878.5|10878.7|10864.7|0
1590711300000|2020-05-29 00:15:00|10881.8|10867.8|10875|10861|10886.2|10872.2|10872|10858|0
1590711600000|2020-05-29 00:20:00|10875.2|10861.2|10886.5|10872.5|10887.8|10873.8|10875.2|10861.2|0
1590711900000|2020-05-29 00:25:00|10886.4|10872.4|10889.9|10875.9|10894.5|10880.5|10886.4|10872.4|0
1590712200000|2020-05-29 00:30:00|10891.6|10877.6|10890.6|10876.6|10898|10884|10888|10874|0
1590712500000|2020-05-29 00:35:00|10890.9|10876.9|10889.7|10875.7|10892.1|10878.1|10885.8|10871.8|0
1590712800000|2020-05-29 00:40:00|10889.9|10875.9|10894.7|10880.7|10899.5|10885.5|10889.7|10875.7|0
1590713100000|2020-05-29 00:45:00|10895.9|10891.9|10888.9|10884.9|10907.4|10903.4|10886.4|10882.4|3568
1590713400000|2020-05-29 00:50:00|10888.4|10884.4|10874.4|10870.4|10888.4|10884.4|10861.4|10857.4|3219
1590713700000|2020-05-29 00:55:00|10873.9|10869.9|10856.4|10852.4|10875.4|10871.4|10846.9|10842.9|3298
1590714000000|2020-05-29 01:00:00|10854.4|10850.4|10872.9|10868.9|10874.9|10870.9|10842.4|10838.4|4097
1590714300000|2020-05-29 01:05:00|10873.9|10869.9|10850.9|10846.9|10884.4|10880.4|10838.9|10834.9|5774
1590714600000|2020-05-29 01:10:00|10851.9|10847.9|10830.9|10826.9|10859.9|10855.9|10825.9|10821.9|4688
1590714900000|2020-05-29 01:15:00|10829.9|10825.9|10834.9|10830.9|10842.9|10838.9|10816.9|10812.9|5000
1590715200000|2020-05-29 01:20:00|10833.9|10829.9|10849.4|10845.4|10850.9|10846.9|10819.4|10815.4|4178
1590715500000|2020-05-29 01:25:00|10848.9|10844.9|10853.9|10849.9|10858.9|10854.9|10843.9|10839.9|2905
1590715800000|2020-05-29 01:30:00|10855.9|10851.9|10863.9|10859.9|10871.9|10867.9|10845.9|10841.9|3780
1590716100000|2020-05-29 01:35:00|10864.4|10860.4|10875.9|10871.9|10878.9|10874.9|10852.9|10848.9|3088
1590716400000|2020-05-29 01:40:00|10874.9|10870.9|10872.9|10868.9|10879.9|10875.9|10864.9|10860.9|2491
1590716700000|2020-05-29 01:45:00|10872.4|10868.4|10888.9|10884.9|10891.9|10887.9|10871.9|10867.9|3442
1590717000000|2020-05-29 01:50:00|10889.9|10885.9|10896.9|10892.9|10912.4|10908.4|10889.9|10885.9|4329
1590717300000|2020-05-29 01:55:00|10895.9|10891.9|10881.9|10877.9|10897.4|10893.4|10878.9|10874.9|2217
1590717600000|2020-05-29 02:00:00|10882.4|10878.4|10897.9|10893.9|10901.9|10897.9|10880.9|10876.9|2014
1590717900000|2020-05-29 02:05:00|10898.4|10894.4|10893.9|10889.9|10901.4|10897.4|10883.9|10879.9|1409
1590718200000|2020-05-29 02:10:00|10894.9|10890.9|10889.9|10885.9|10901.9|10897.9|10888.9|10884.9|1232
1590718500000|2020-05-29 02:15:00|10889.4|10885.4|10894.9|10890.9|10900.9|10896.9|10877.4|10873.4|2224
1590718800000|2020-05-29 02:20:00|10895.4|10891.4|10893.4|10889.4|10901.9|10897.9|10891.4|10887.4|1169
1590719100000|2020-05-29 02:25:00|10893.9|10889.9|10888.9|10884.9|10898.9|10894.9|10883.4|10879.4|1250
1590719400000|2020-05-29 02:30:00|10889.9|10885.9|10897.9|10893.9|10901.9|10897.9|10883.9|10879.9|1475
1590719700000|2020-05-29 02:35:00|10897.4|10893.4|10924.9|10920.9|10925.9|10921.9|10896.9|10892.9|3053
1590720000000|2020-05-29 02:40:00|10926.4|10922.4|10920.9|10916.9|10926.4|10922.4|10915.9|10911.9|1939
1590720300000|2020-05-29 02:45:00|10919.9|10915.9|10906.9|10902.9|10920.9|10916.9|10902.9|10898.9|1533
1590720600000|2020-05-29 02:50:00|10907.9|10903.9|10909.9|10905.9|10910.9|10906.9|10901.9|10897.9|799
1590720900000|2020-05-29 02:55:00|10909.4|10905.4|10906.9|10902.9|10912.4|10908.4|10900.9|10896.9|685
1590721200000|2020-05-29 03:00:00|10907.4|10903.4|10898.9|10894.9|10912.9|10908.9|10896.9|10892.9|1061
1590721500000|2020-05-29 03:05:00|10897.9|10893.9|10892.9|10888.9|10899.9|10895.9|10891.9|10887.9|1079
1590721800000|2020-05-29 03:10:00|10893.9|10889.9|10897.9|10893.9|10900.9|10896.9|10888.9|10884.9|1096
1590722100000|2020-05-29 03:15:00|10898.4|10894.4|10894.4|10890.4|10898.4|10894.4|10890.9|10886.9|614
1590722400000|2020-05-29 03:20:00|10893.9|10889.9|10905.9|10901.9|10906.9|10902.9|10892.9|10888.9|720
1590722700000|2020-05-29 03:25:00|10904.9|10900.9|10895.9|10891.9|10905.9|10901.9|10894.9|10890.9|689
1590723000000|2020-05-29 03:30:00|10896.4|10892.4|10899.9|10895.9|10901.9|10897.9|10890.9|10886.9|605
1590723300000|2020-05-29 03:35:00|10899.4|10895.4|10881.9|10877.9|10899.9|10895.9|10881.9|10877.9|1077
1590723600000|2020-05-29 03:40:00|10882.9|10878.9|10881.9|10877.9|10885.9|10881.9|10877.9|10873.9|1330
1590723900000|2020-05-29 03:45:00|10882.4|10878.4|10883.9|10879.9|10885.4|10881.4|10878.9|10874.9|809
1590724200000|2020-05-29 03:50:00|10882.9|10878.9|10882.9|10878.9|10885.9|10881.9|10878.9|10874.9|520
1590724500000|2020-05-29 03:55:00|10883.9|10879.9|10880.9|10876.9|10883.9|10879.9|10872.9|10868.9|1053
1590724800000|2020-05-29 04:00:00|10881.9|10877.9|10881.9|10877.9|10887.9|10883.9|10880.9|10876.9|697
1590725100000|2020-05-29 04:05:00|10882.4|10878.4|10880.9|10876.9|10885.4|10881.4|10878.9|10874.9|432
1590725400000|2020-05-29 04:10:00|10881.4|10877.4|10880.9|10876.9|10881.4|10877.4|10874.4|10870.4|699
1590725700000|2020-05-29 04:15:00|10880.4|10876.4|10875.9|10871.9|10880.4|10876.4|10866.9|10862.9|1062
1590726000000|2020-05-29 04:20:00|10876.9|10872.9|10884.9|10880.9|10885.9|10881.9|10873.9|10869.9|649
1590726300000|2020-05-29 04:25:00|10885.9|10881.9|10883.4|10879.4|10887.9|10883.9|10882.9|10878.9|692
1590726600000|2020-05-29 04:30:00|10882.9|10878.9|10897.9|10893.9|10897.9|10893.9|10880.9|10876.9|1227
1590726900000|2020-05-29 04:35:00|10896.9|10892.9|10897.9|10893.9|10900.9|10896.9|10894.9|10890.9|942
1590727200000|2020-05-29 04:40:00|10896.9|10892.9|10895.4|10891.4|10899.9|10895.9|10894.9|10890.9|512
1590727500000|2020-05-29 04:45:00|10894.9|10890.9|10908.9|10904.9|10910.4|10906.4|10894.9|10890.9|1104
1590727800000|2020-05-29 04:50:00|10909.4|10905.4|10910.9|10906.9|10912.4|10908.4|10905.9|10901.9|909
1590728100000|2020-05-29 04:55:00|10911.9|10907.9|10927.9|10923.9|10929.9|10925.9|10911.4|10907.4|2174
1590728400000|2020-05-29 05:00:00|10927.4|10923.4|10919.4|10915.4|10931.9|10927.9|10917.9|10913.9|1754
1590728700000|2020-05-29 05:05:00|10919.9|10915.9|10927.9|10923.9|10933.4|10929.4|10919.4|10915.4|1363
1590729000000|2020-05-29 05:10:00|10927.4|10923.4|10925.9|10921.9|10931.9|10927.9|10921.9|10917.9|1013
1590729300000|2020-05-29 05:15:00|10926.4|10922.4|10924.9|10920.9|10932.9|10928.9|10923.9|10919.9|1057
1590729600000|2020-05-29 05:20:00|10925.4|10921.4|10942.4|10938.4|10943.9|10939.9|10924.9|10920.9|2208
1590729900000|2020-05-29 05:25:00|10942.9|10938.9|10951.4|10947.4|10952.4|10948.4|10923.9|10919.9|4576
1590730200000|2020-05-29 05:30:00|10953.7|10949.7|10931.7|10927.7|10959.7|10955.7|10929.2|10925.2|3745
1590730500000|2020-05-29 05:35:00|10930.7|10926.7|10931.7|10927.7|10936.7|10932.7|10927.7|10923.7|1662
1590730800000|2020-05-29 05:40:00|10932.2|10928.2|10930.2|10926.2|10936.7|10932.7|10927.7|10923.7|1707
1590731100000|2020-05-29 05:45:00|10933.2|10919.2|10934.9|10920.9|10939.5|10925.5|10926.8|10912.8|7
1590731400000|2020-05-29 05:50:00|10935.2|10921.2|10933.9|10919.9|10940.3|10926.3|10933.3|10919.3|0
1590731700000|2020-05-29 05:55:00|10933.8|10919.8|10926.1|10912.1|10936.7|10922.7|10926.1|10912.1|0
1590732000000|2020-05-29 06:00:00|10925.9|10911.9|10945.5|10931.5|10946.1|10932.1|10923.7|10909.7|0
1590732300000|2020-05-29 06:05:00|10945.8|10931.8|10919.9|10905.9|10947.6|10933.6|10916.3|10902.3|0
1590732600000|2020-05-29 06:10:00|10919.6|10905.6|10922.3|10908.3|10925|10911|10917.6|10903.6|0
1590732900000|2020-05-29 06:15:00|10923.2|10909.2|10915.8|10901.8|10923.5|10909.5|10907.4|10893.4|0
1590733200000|2020-05-29 06:20:00|10915.9|10901.9|10910.9|10896.9|10916|10902|10904.1|10890.1|0
1590733500000|2020-05-29 06:25:00|10910.4|10896.4|10913.5|10899.5|10914.3|10900.3|10900.5|10886.5|0
1590733800000|2020-05-29 06:30:00|10909.7|10895.7|10899.2|10885.2|10911.6|10897.6|10894.4|10880.4|0
1590734100000|2020-05-29 06:35:00|10899.3|10885.3|10909.1|10895.1|10909.2|10895.2|10899.3|10885.3|0
1590734400000|2020-05-29 06:40:00|10909.2|10895.2|10904.6|10890.6|10909.2|10895.2|10903.5|10889.5|0
1590734700000|2020-05-29 06:45:00|10904.7|10890.7|10916.8|10902.8|10916.9|10902.9|10901.9|10887.9|0
1590735000000|2020-05-29 06:50:00|10916.9|10902.9|10921.5|10907.5|10922.1|10908.1|10913.8|10899.8|0
1590735300000|2020-05-29 06:55:00|10921.6|10907.6|10923.5|10909.5|10924.3|10910.3|10919.1|10905.1|0
1590735600000|2020-05-29 07:00:00|10922.7|10916.7|10915.7|10909.7|10925.7|10919.7|10915.7|10909.7|1077
1590735900000|2020-05-29 07:05:00|10914.7|10908.7|10919.7|10913.7|10919.7|10913.7|10912.2|10906.2|436
1590736200000|2020-05-29 07:10:00|10918.7|10912.7|10909.7|10903.7|10921.7|10915.7|10906.7|10900.7|622
1590736500000|2020-05-29 07:15:00|10909.2|10903.2|10913.7|10907.7|10918.7|10912.7|10905.7|10899.7|451
1590736800000|2020-05-29 07:20:00|10913.2|10907.2|10919.7|10913.7|10920.7|10914.7|10911.7|10905.7|285
1590737100000|2020-05-29 07:25:00|10919.2|10913.2|10917.7|10911.7|10923.7|10917.7|10912.7|10906.7|296
1590737400000|2020-05-29 07:30:00|10918.2|10912.2|10914.7|10908.7|10919.7|10913.7|10910.7|10904.7|269
1590737700000|2020-05-29 07:35:00|10915.7|10909.7|10914.2|10908.2|10918.2|10912.2|10912.7|10906.7|90
1590738000000|2020-05-29 07:40:00|10913.7|10907.7|10910.2|10904.2|10913.7|10907.7|10904.7|10898.7|334
1590738300000|2020-05-29 07:45:00|10910.7|10904.7|10903.7|10897.7|10912.7|10906.7|10903.7|10897.7|283
1590738600000|2020-05-29 07:50:00|10904.7|10898.7|10907.7|10901.7|10909.7|10903.7|10903.7|10897.7|157
1590738900000|2020-05-29 07:55:00|10908.7|10902.7|10908.7|10902.7|10908.7|10902.7|10903.7|10897.7|162
1590739200000|2020-05-29 08:00:00|10908.2|10902.2|10899.7|10893.7|10910.2|10904.2|10898.7|10892.7|492
1590739500000|2020-05-29 08:05:00|10899.2|10893.2|10901.7|10895.7|10902.7|10896.7|10898.2|10892.2|383
1590739800000|2020-05-29 08:10:00|10901.2|10895.2|10907.7|10901.7|10909.7|10903.7|10901.2|10895.2|215
1590740100000|2020-05-29 08:15:00|10908.2|10902.2|10908.7|10902.7|10910.7|10904.7|10905.7|10899.7|158
1590740400000|2020-05-29 08:20:00|10908.2|10902.2|10900.7|10894.7|10910.7|10904.7|10896.7|10890.7|669
1590740700000|2020-05-29 08:25:00|10901.2|10895.2|10905.2|10899.2|10905.7|10899.7|10900.7|10894.7|114
1590741000000|2020-05-29 08:30:00|10904.7|10898.7|10906.7|10900.7|10906.7|10900.7|10901.7|10895.7|141
1590741300000|2020-05-29 08:35:00|10907.2|10901.2|10906.2|10900.2|10908.7|10902.7|10905.2|10899.2|181
1590741600000|2020-05-29 08:40:00|10906.7|10900.7|10908.7|10902.7|10908.7|10902.7|10904.7|10898.7|115
1590741900000|2020-05-29 08:45:00|10908.2|10902.2|10906.7|10900.7|10909.7|10903.7|10905.7|10899.7|219
1590742200000|2020-05-29 08:50:00|10906.2|10900.2|10904.7|10898.7|10907.7|10901.7|10904.7|10898.7|116
1590742500000|2020-05-29 08:55:00|10905.7|10899.7|10907.7|10901.7|10908.7|10902.7|10905.7|10899.7|55
1590742800000|2020-05-29 09:00:00|10908.2|10902.2|10906.7|10900.7|10908.7|10902.7|10906.7|10900.7|67
1590743100000|2020-05-29 09:05:00|10907.7|10901.7|10912.7|10906.7|10912.7|10906.7|10903.7|10897.7|310
1590743400000|2020-05-29 09:10:00|10913.2|10907.2|10916.7|10910.7|10917.7|10911.7|10913.2|10907.2|321
1590743700000|2020-05-29 09:15:00|10917.7|10911.7|10918.2|10912.2|10919.7|10913.7|10916.7|10910.7|259
1590744000000|2020-05-29 09:20:00|10917.7|10911.7|10918.7|10912.7|10920.7|10914.7|10916.7|10910.7|265
1590744300000|2020-05-29 09:25:00|10919.7|10913.7|10916.7|10910.7|10919.7|10913.7|10915.7|10909.7|63
1590744600000|2020-05-29 09:30:00|10917.2|10911.2|10915.7|10909.7|10918.2|10912.2|10913.7|10907.7|94
1590744900000|2020-05-29 09:35:00|10914.7|10908.7|10912.7|10906.7|10914.7|10908.7|10909.7|10903.7|149
1590745200000|2020-05-29 09:40:00|10913.7|10907.7|10912.7|10906.7|10917.7|10911.7|10910.7|10904.7|157
1590745500000|2020-05-29 09:45:00|10913.2|10907.2|10910.7|10904.7|10913.2|10907.2|10910.7|10904.7|65
1590745800000|2020-05-29 09:50:00|10911.7|10905.7|10920.7|10914.7|10922.7|10916.7|10911.2|10905.2|298
1590746100000|2020-05-29 09:55:00|10921.7|10915.7|10921.2|10915.2|10923.7|10917.7|10919.7|10913.7|206
1590746400000|2020-05-29 10:00:00|10921.7|10915.7|10921.2|10915.2|10922.7|10916.7|10919.2|10913.2|98
1590746700000|2020-05-29 10:05:00|10920.7|10914.7|10927.7|10921.7|10928.7|10922.7|10919.7|10913.7|289
1590747000000|2020-05-29 10:10:00|10928.7|10922.7|10926.7|10920.7|10928.7|10922.7|10925.7|10919.7|259
1590747300000|2020-05-29 10:15:00|10927.2|10921.2|10925.7|10919.7|10928.7|10922.7|10924.7|10918.7|142
1590747600000|2020-05-29 10:20:00|10924.7|10918.7|10924.7|10918.7|10925.2|10919.2|10921.7|10915.7|157
1590747900000|2020-05-29 10:25:00|10923.7|10917.7|10926.7|10920.7|10927.7|10921.7|10923.7|10917.7|61
1590748200000|2020-05-29 10:30:00|10927.7|10921.7|10926.7|10920.7|10930.7|10924.7|10926.7|10920.7|187
1590748500000|2020-05-29 10:35:00|10925.7|10919.7|10927.2|10921.2|10928.7|10922.7|10922.7|10916.7|179
1590748800000|2020-05-29 10:40:00|10927.7|10921.7|10923.2|10917.2|10929.7|10923.7|10922.7|10916.7|140
1590749100000|2020-05-29 10:45:00|10922.7|10916.7|10923.7|10917.7|10925.7|10919.7|10922.7|10916.7|81
1590749400000|2020-05-29 10:50:00|10924.2|10918.2|10920.7|10914.7|10925.2|10919.2|10919.7|10913.7|87
1590749700000|2020-05-29 10:55:00|10922.2|10916.2|10923.2|10917.2|10924.7|10918.7|10919.7|10913.7|91
1590750000000|2020-05-29 11:00:00|10922.7|10916.7|10926.2|10920.2|10928.2|10922.2|10922.7|10916.7|128
1590750300000|2020-05-29 11:05:00|10925.7|10919.7|10924.7|10918.7|10927.7|10921.7|10924.7|10918.7|50
1590750600000|2020-05-29 11:10:00|10922.7|10916.7|10920.2|10914.2|10924.7|10918.7|10917.7|10911.7|152
1590750900000|2020-05-29 11:15:00|10919.7|10913.7|10929.7|10923.7|10929.7|10923.7|10919.7|10913.7|153
1590751200000|2020-05-29 11:20:00|10930.7|10924.7|10931.7|10925.7|10934.7|10928.7|10930.2|10924.2|306
1590751500000|2020-05-29 11:25:00|10932.7|10926.7|10930.7|10924.7|10932.7|10926.7|10929.7|10923.7|66
1590751800000|2020-05-29 11:30:00|10929.7|10923.7|10926.7|10920.7|10931.7|10925.7|10926.7|10920.7|59
1590752100000|2020-05-29 11:35:00|10927.7|10921.7|10926.7|10920.7|10928.7|10922.7|10926.7|10920.7|41
1590752400000|2020-05-29 11:40:00|10925.7|10919.7|10926.7|10920.7|10926.7|10920.7|10924.7|10918.7|67
1590752700000|2020-05-29 11:45:00|10926.2|10920.2|10937.7|10931.7|10938.7|10932.7|10926.2|10920.2|277
1590753000000|2020-05-29 11:50:00|10936.7|10930.7|10935.7|10929.7|10936.7|10930.7|10931.7|10925.7|168
1590753300000|2020-05-29 11:55:00|10934.7|10928.7|10931.7|10925.7|10935.2|10929.2|10931.7|10925.7|77
1590753600000|2020-05-29 12:00:00|10930.7|10924.7|10934.7|10928.7|10934.7|10928.7|10929.7|10923.7|105
1590753900000|2020-05-29 12:05:00|10935.7|10929.7|10941.7|10935.7|10942.7|10936.7|10933.7|10927.7|397
1590754200000|2020-05-29 12:10:00|10942.7|10936.7|10940.7|10934.7|10943.7|10937.7|10938.7|10932.7|197
1590754500000|2020-05-29 12:15:00|10941.7|10935.7|10939.7|10933.7|10942.7|10936.7|10938.7|10932.7|166
1590754800000|2020-05-29 12:20:00|10940.2|10934.2|10936.7|10930.7|10942.7|10936.7|10936.7|10930.7|149
1590755100000|2020-05-29 12:25:00|10937.7|10931.7|10932.7|10926.7|10937.7|10931.7|10932.7|10926.7|142
1590755400000|2020-05-29 12:30:00|10933.7|10927.7|10927.7|10921.7|10935.2|10929.2|10923.7|10917.7|357
1590755700000|2020-05-29 12:35:00|10926.7|10920.7|10928.7|10922.7|10930.7|10924.7|10926.7|10920.7|230
1590756000000|2020-05-29 12:40:00|10927.7|10921.7|10928.7|10922.7|10930.7|10924.7|10926.7|10920.7|222
1590756300000|2020-05-29 12:45:00|10927.7|10921.7|10925.7|10919.7|10929.7|10923.7|10919.7|10913.7|273
1590756600000|2020-05-29 12:50:00|10926.2|10920.2|10930.2|10924.2|10930.7|10924.7|10924.7|10918.7|142
1590756900000|2020-05-29 12:55:00|10930.7|10924.7|10928.2|10922.2|10931.7|10925.7|10925.7|10919.7|250
1590757200000|2020-05-29 13:00:00|10927.7|10921.7|10920.7|10914.7|10927.7|10921.7|10919.7|10913.7|192
1590757500000|2020-05-29 13:05:00|10920.2|10914.2|10917.2|10911.2|10920.2|10914.2|10916.7|10910.7|233
1590757800000|2020-05-29 13:10:00|10916.7|10910.7|10915.7|10909.7|10919.2|10913.2|10912.7|10906.7|513
1590758100000|2020-05-29 13:15:00|10916.7|10910.7|10917.7|10911.7|10918.7|10912.7|10916.7|10910.7|197
1590758400000|2020-05-29 13:20:00|10918.2|10912.2|10913.7|10907.7|10918.7|10912.7|10913.7|10907.7|225
1590758700000|2020-05-29 13:25:00|10912.7|10906.7|10908.7|10902.7|10914.7|10908.7|10903.2|10897.2|795
1590759000000|2020-05-29 13:30:00|10908.2|10902.2|10906.2|10900.2|10912.7|10906.7|10901.7|10895.7|852
1590759300000|2020-05-29 13:35:00|10905.7|10899.7|10909.7|10903.7|10910.7|10904.7|10902.7|10896.7|552
1590759600000|2020-05-29 13:40:00|10909.2|10903.2|10915.7|10909.7|10916.7|10910.7|10906.7|10900.7|586
1590759900000|2020-05-29 13:45:00|10916.2|10910.2|10921.7|10915.7|10924.7|10918.7|10914.2|10908.2|514
1590760200000|2020-05-29 13:50:00|10920.7|10914.7|10924.7|10918.7|10926.7|10920.7|10919.7|10913.7|281
1590760500000|2020-05-29 13:55:00|10925.2|10919.2|10919.7|10913.7|10926.7|10920.7|10916.7|10910.7|352
1590760800000|2020-05-29 14:00:00|10920.7|10914.7|10922.7|10916.7|10924.7|10918.7|10917.7|10911.7|340
1590761100000|2020-05-29 14:05:00|10923.2|10917.2|10913.2|10907.2|10929.7|10923.7|10908.7|10902.7|660
1590761400000|2020-05-29 14:10:00|10913.7|10907.7|10914.7|10908.7|10915.7|10909.7|10907.7|10901.7|374
1590761700000|2020-05-29 14:15:00|10915.2|10909.2|10920.2|10914.2|10922.2|10916.2|10912.2|10906.2|403
1590762000000|2020-05-29 14:20:00|10919.7|10913.7|10915.7|10909.7|10922.7|10916.7|10910.7|10904.7|232
1590762300000|2020-05-29 14:25:00|10916.2|10910.2|10907.7|10901.7|10917.7|10911.7|10901.7|10895.7|540
1590762600000|2020-05-29 14:30:00|10908.7|10902.7|10918.7|10912.7|10918.7|10912.7|10908.7|10902.7|416
1590762900000|2020-05-29 14:35:00|10918.2|10912.2|10917.7|10911.7|10921.7|10915.7|10913.7|10907.7|430
1590763200000|2020-05-29 14:40:00|10918.2|10912.2|10916.7|10910.7|10918.7|10912.7|10909.7|10903.7|303
1590763500000|2020-05-29 14:45:00|10917.2|10911.2|10914.7|10908.7|10918.7|10912.7|10912.7|10906.7|395
1590763800000|2020-05-29 14:50:00|10915.2|10909.2|10912.7|10906.7|10917.2|10911.2|10911.7|10905.7|234
1590764100000|2020-05-29 14:55:00|10913.2|10907.2|10915.7|10909.7|10917.7|10911.7|10912.7|10906.7|268
1590764400000|2020-05-29 15:00:00|10916.2|10910.2|10910.2|10904.2|10921.7|10915.7|10909.7|10903.7|435
1590764700000|2020-05-29 15:05:00|10910.7|10904.7|10907.2|10901.2|10913.7|10907.7|10906.7|10900.7|279
1590765000000|2020-05-29 15:10:00|10906.7|10900.7|10918.7|10912.7|10919.7|10913.7|10906.7|10900.7|283
1590765300000|2020-05-29 15:15:00|10919.2|10913.2|10914.7|10908.7|10919.7|10913.7|10912.7|10906.7|205
1590765600000|2020-05-29 15:20:00|10915.2|10909.2|10915.2|10909.2|10918.7|10912.7|10914.7|10908.7|119
1590765900000|2020-05-29 15:25:00|10915.7|10909.7|10908.7|10902.7|10916.7|10910.7|10907.7|10901.7|230
1590766200000|2020-05-29 15:30:00|10908.2|10902.2|10907.7|10901.7|10912.7|10906.7|10903.7|10897.7|400
1590766500000|2020-05-29 15:35:00|10908.2|10902.2|10913.2|10907.2|10915.7|10909.7|10905.7|10899.7|244
1590766800000|2020-05-29 15:40:00|10913.7|10907.7|10910.7|10904.7|10914.7|10908.7|10908.7|10902.7|98
1590767100000|2020-05-29 15:45:00|10910.2|10904.2|10914.7|10908.7|10914.7|10908.7|10907.7|10901.7|131
1590767400000|2020-05-29 15:50:00|10914.2|10908.2|10913.7|10907.7|10916.7|10910.7|10912.7|10906.7|173
1590767700000|2020-05-29 15:55:00|10912.7|10906.7|10912.7|10906.7|10915.7|10909.7|10912.7|10906.7|70
1590768000000|2020-05-29 16:00:00|10913.7|10907.7|10916.2|10910.2|10917.7|10911.7|10913.7|10907.7|115
1590768300000|2020-05-29 16:05:00|10916.7|10910.7|10912.2|10906.2|10917.7|10911.7|10910.2|10904.2|107
1590768600000|2020-05-29 16:10:00|10912.7|10906.7|10911.7|10905.7|10913.7|10907.7|10911.2|10905.2|61
1590768900000|2020-05-29 16:15:00|10912.2|10906.2|10906.7|10900.7|10912.2|10906.2|10906.7|10900.7|215
1590769200000|2020-05-29 16:20:00|10905.7|10899.7|10908.2|10902.2|10909.7|10903.7|10905.7|10899.7|122
1590769500000|2020-05-29 16:25:00|10908.7|10902.7|10908.7|10902.7|10909.7|10903.7|10907.7|10901.7|55
1590769800000|2020-05-29 16:30:00|10908.2|10902.2|10905.2|10899.2|10908.7|10902.7|10902.7|10896.7|195
1590770100000|2020-05-29 16:35:00|10905.7|10899.7|10908.2|10902.2|10908.2|10902.2|10903.7|10897.7|70
1590770400000|2020-05-29 16:40:00|10908.7|10902.7|10904.2|10898.2|10908.7|10902.7|10902.7|10896.7|172
1590770700000|2020-05-29 16:45:00|10903.7|10897.7|10892.7|10886.7|10903.7|10897.7|10891.7|10885.7|560
1590771000000|2020-05-29 16:50:00|10893.2|10887.2|10880.2|10874.2|10893.2|10887.2|10875.2|10869.2|829
1590771300000|2020-05-29 16:55:00|10879.2|10873.2|10912.7|10906.7|10924.7|10918.7|10877.2|10871.2|1132
1590771600000|2020-05-29 17:00:00|10911.7|10905.7|10908.7|10902.7|10916.2|10910.2|10907.7|10901.7|425
1590771900000|2020-05-29 17:05:00|10909.2|10903.2|10908.7|10902.7|10914.2|10908.2|10907.7|10901.7|178
1590772200000|2020-05-29 17:10:00|10909.2|10903.2|10910.2|10904.2|10914.7|10908.7|10906.7|10900.7|170
1590772500000|2020-05-29 17:15:00|10910.7|10904.7|10910.7|10904.7|10913.7|10907.7|10908.7|10902.7|84
1590772800000|2020-05-29 17:20:00|10911.7|10905.7|10911.2|10905.2|10913.7|10907.7|10909.7|10903.7|58
1590773100000|2020-05-29 17:25:00|10910.7|10904.7|10910.2|10904.2|10912.7|10906.7|10908.7|10902.7|64
1590773400000|2020-05-29 17:30:00|10909.7|10903.7|10908.7|10902.7|10910.7|10904.7|10908.7|10902.7|61
1590773700000|2020-05-29 17:35:00|10909.2|10903.2|10895.2|10889.2|10909.2|10903.2|10894.2|10888.2|308
1590774000000|2020-05-29 17:40:00|10894.7|10888.7|10892.7|10886.7|10899.2|10893.2|10892.7|10886.7|126
1590774300000|2020-05-29 17:45:00|10893.7|10887.7|10894.7|10888.7|10896.7|10890.7|10889.2|10883.2|144
1590774600000|2020-05-29 17:50:00|10895.7|10889.7|10898.2|10892.2|10898.7|10892.7|10894.7|10888.7|69
1590774900000|2020-05-29 17:55:00|10898.7|10892.7|10901.7|10895.7|10903.7|10897.7|10897.7|10891.7|109
1590775200000|2020-05-29 18:00:00|10901.2|10895.2|10902.7|10896.7|10905.7|10899.7|10898.2|10892.2|70
1590775500000|2020-05-29 18:05:00|10901.7|10895.7|10928.7|10922.7|10932.2|10926.2|10899.7|10893.7|931
1590775800000|2020-05-29 18:10:00|10928.2|10922.2|10921.2|10915.2|10931.7|10925.7|10919.2|10913.2|264
1590776100000|2020-05-29 18:15:00|10920.7|10914.7|10929.2|10923.2|10930.7|10924.7|10920.2|10914.2|145
1590776400000|2020-05-29 18:20:00|10928.7|10922.7|10929.2|10923.2|10936.7|10930.7|10926.7|10920.7|300
1590776700000|2020-05-29 18:25:00|10928.7|10922.7|10933.7|10927.7|10935.7|10929.7|10927.7|10921.7|151
1590777000000|2020-05-29 18:30:00|10934.7|10928.7|10930.7|10924.7|10939.2|10933.2|10929.7|10923.7|209
1590777300000|2020-05-29 18:35:00|10929.7|10923.7|10923.7|10917.7|10932.7|10926.7|10922.2|10916.2|107
1590777600000|2020-05-29 18:40:00|10923.2|10917.2|10920.7|10914.7|10927.2|10921.2|10919.7|10913.7|86
1590777900000|2020-05-29 18:45:00|10921.7|10915.7|10912.2|10906.2|10924.2|10918.2|10912.2|10906.2|130
1590778200000|2020-05-29 18:50:00|10912.7|10906.7|10890.7|10884.7|10913.7|10907.7|10876.7|10870.7|1161
1590778500000|2020-05-29 18:55:00|10890.2|10884.2|10939.2|10933.2|10939.2|10933.2|10887.2|10881.2|968
1590778800000|2020-05-29 19:00:00|10940.7|10934.7|10963.7|10957.7|10969.7|10963.7|10940.7|10934.7|1758
1590779100000|2020-05-29 19:05:00|10962.7|10956.7|10961.7|10955.7|10970.7|10964.7|10955.2|10949.2|614
1590779400000|2020-05-29 19:10:00|10960.2|10954.2|10955.2|10949.2|10977.2|10971.2|10952.2|10946.2|702
1590779700000|2020-05-29 19:15:00|10954.7|10948.7|10959.7|10953.7|10962.7|10956.7|10950.2|10944.2|269
1590780000000|2020-05-29 19:20:00|10960.2|10954.2|10966.2|10960.2|10968.2|10962.2|10959.7|10953.7|202
1590780300000|2020-05-29 19:25:00|10965.7|10959.7|10950.2|10944.2|10965.7|10959.7|10947.7|10941.7|321
1590780600000|2020-05-29 19:30:00|10949.2|10943.2|10948.2|10942.2|10958.2|10952.2|10943.7|10937.7|239
1590780900000|2020-05-29 19:35:00|10947.2|10941.2|10957.7|10951.7|10958.7|10952.7|10946.7|10940.7|235
1590781200000|2020-05-29 19:40:00|10958.2|10952.2|10959.7|10953.7|10960.7|10954.7|10952.7|10946.7|144
1590781500000|2020-05-29 19:45:00|10960.7|10954.7|10950.7|10944.7|10961.7|10955.7|10948.7|10942.7|230
1590781800000|2020-05-29 19:50:00|10950.2|10944.2|10964.2|10958.2|10966.7|10960.7|10950.2|10944.2|244
1590782100000|2020-05-29 19:55:00|10963.2|10957.2|10947.7|10941.7|10965.2|10959.2|10947.7|10941.7|363
1590782400000|2020-05-29 20:00:00|10945.7|10939.7|10956.2|10950.2|10961.2|10955.2|10945.2|10939.2|324
1590782700000|2020-05-29 20:05:00|10956.7|10950.7|10962.7|10956.7|10962.7|10956.7|10954.7|10948.7|130
1590783000000|2020-05-29 20:10:00|10963.2|10957.2|10963.7|10957.7|10963.7|10957.7|10960.7|10954.7|115
1590783300000|2020-05-29 20:15:00|10964.2|10958.2|10963.7|10957.7|10964.7|10958.7|10962.7|10956.7|67
1590783600000|2020-05-29 20:20:00|10964.7|10958.7|10964.7|10958.7|10965.7|10959.7|10963.7|10957.7|85
1590783900000|2020-05-29 20:25:00|10965.2|10959.2|10962.7|10956.7|10965.7|10959.7|10962.7|10956.7|107
1590784200000|2020-05-29 20:30:00|10961.7|10955.7|10965.7|10959.7|10965.7|10959.7|10959.7|10953.7|147
1590784500000|2020-05-29 20:35:00|10965.2|10959.2|10965.7|10959.7|10965.7|10959.7|10964.7|10958.7|63
1590784800000|2020-05-29 20:40:00|10965.2|10959.2|10965.2|10959.2|10968.7|10962.7|10964.2|10958.2|138
1590785100000|2020-05-29 20:45:00|10964.7|10958.7|10963.7|10957.7|10964.7|10958.7|10962.2|10956.2|73
1590785400000|2020-05-29 20:50:00|10963.2|10957.2|10965.2|10959.2|10965.7|10959.7|10963.2|10957.2|57
1590785700000|2020-05-29 20:55:00|10964.7|10958.7|10967.7|10961.7|10967.7|10961.7|10963.7|10957.7|171
1590962400000|2020-05-31 22:00:00|10890.3|10876.3|10866|10852|10904.1|10890.1|10864.5|10850.5|0
1590962700000|2020-05-31 22:05:00|10865.7|10851.7|10871.4|10857.4|10886.4|10872.4|10865.1|10851.1|0
1590963000000|2020-05-31 22:10:00|10872|10858|10870.4|10856.4|10882|10868|10863.8|10849.8|0
1590963300000|2020-05-31 22:15:00|10869.5|10855.5|10859.6|10845.6|10870.4|10856.4|10848.6|10834.6|0
1590963600000|2020-05-31 22:20:00|10860.2|10846.2|10866.9|10852.9|10866.9|10852.9|10856.3|10842.3|0
1590963900000|2020-05-31 22:25:00|10870.1|10856.1|10876.3|10862.3|10876.3|10862.3|10866.3|10852.3|0
1590964200000|2020-05-31 22:30:00|10876.6|10862.6|10874.5|10860.5|10877.6|10863.6|10872|10858|0
1590964500000|2020-05-31 22:35:00|10873.9|10859.9|10877.6|10863.6|10883.3|10869.3|10872.6|10858.6|0
1590964800000|2020-05-31 22:40:00|10878.2|10864.2|10871.3|10857.3|10878.2|10864.2|10870.7|10856.7|0
1590965100000|2020-05-31 22:45:00|10870.7|10856.7|10874.3|10860.3|10877.6|10863.6|10867.3|10853.3|0
1590965400000|2020-05-31 22:50:00|10874.6|10860.6|10878|10864|10882.7|10868.7|10871.8|10857.8|0
1590965700000|2020-05-31 22:55:00|10877.7|10863.7|10879.3|10865.3|10880.5|10866.5|10873.6|10859.6|0
1590966000000|2020-05-31 23:00:00|10878.7|10864.7|10888.3|10874.3|10891.5|10877.5|10875.8|10861.8|0
1590966300000|2020-05-31 23:05:00|10889|10875|10884|10870|10889.6|10875.6|10882.7|10868.7|0
1590966600000|2020-05-31 23:10:00|10884.6|10870.6|10885.2|10871.2|10890.2|10876.2|10882.7|10868.7|0
1590966900000|2020-05-31 23:15:00|10885.9|10871.9|10882.7|10868.7|10885.9|10871.9|10878.3|10864.3|0
1590967200000|2020-05-31 23:20:00|10883.3|10869.3|10889.7|10875.7|10890.4|10876.4|10883.3|10869.3|0
1590967500000|2020-05-31 23:25:00|10890.4|10876.4|10892.3|10878.3|10893.5|10879.5|10886.6|10872.6|0
1590967800000|2020-05-31 23:30:00|10892.9|10878.9|10891.7|10877.7|10894.4|10880.4|10884.7|10870.7|0
1590968100000|2020-05-31 23:35:00|10892|10878|10893|10879|10893|10879|10889.9|10875.9|0
1590968400000|2020-05-31 23:40:00|10892.4|10878.4|10902.5|10888.5|10903.2|10889.2|10891.1|10877.1|0
1590968700000|2020-05-31 23:45:00|10903.2|10889.2|10909.5|10895.5|10910.8|10896.8|10900|10886|0
1590969000000|2020-05-31 23:50:00|10909.2|10895.2|10917.1|10903.1|10917.1|10903.1|10907.7|10893.7|0
1590969300000|2020-05-31 23:55:00|10916.5|10902.5|10917.1|10903.1|10918.7|10904.7|10915.2|10901.2|0
1590969600000|2020-06-01 00:00:00|10916.5|10902.5|10920|10906|10922.2|10908.2|10915.8|10901.8|0
1590969900000|2020-06-01 00:05:00|10919.7|10905.7|10925.2|10911.2|10925.8|10911.8|10919.7|10905.7|0
1590970200000|2020-06-01 00:10:00|10925.8|10911.8|10924.5|10910.5|10930.2|10916.2|10923.9|10909.9|0
1590970500000|2020-06-01 00:15:00|10925.1|10911.1|10955.3|10941.3|10967.7|10953.7|10924.5|10910.5|0
1590970800000|2020-06-01 00:20:00|10955|10941|10964.6|10950.6|10968.4|10954.4|10955|10941|0
1590971100000|2020-06-01 00:25:00|10964.9|10950.9|10971.7|10957.7|10973|10959|10964|10950|0
1590971400000|2020-06-01 00:30:00|10972.1|10958.1|10974.3|10960.3|10991.6|10977.6|10966.5|10952.5|0
1590971700000|2020-06-01 00:35:00|10974.1|10960.1|10981|10967|10981.7|10967.7|10970.6|10956.6|0
1590972000000|2020-06-01 00:40:00|10980.7|10966.7|10978.7|10964.7|10984.3|10970.3|10976.9|10962.9|0
1590972300000|2020-06-01 00:45:00|10994.2|10990.2|11006.7|11002.7|11006.7|11002.7|10981.7|10977.7|4468
1590972600000|2020-06-01 00:50:00|11005.7|11001.7|11015.7|11011.7|11017.7|11013.7|10999.7|10995.7|2132
1590972900000|2020-06-01 00:55:00|11016.2|11012.2|11012.7|11008.7|11016.7|11012.7|11004.7|11000.7|1263
1590973200000|2020-06-01 01:00:00|11013.7|11009.7|10994.7|10990.7|11029.7|11025.7|10994.7|10990.7|6054
1590973500000|2020-06-01 01:05:00|10995.2|10991.2|11025.2|11021.2|11025.2|11021.2|10992.7|10988.7|3433
1590973800000|2020-06-01 01:10:00|11024.7|11020.7|11037.2|11033.2|11041.2|11037.2|11024.2|11020.2|5019
1590974100000|2020-06-01 01:15:00|11037.7|11033.7|11050.7|11046.7|11053.7|11049.7|11037.7|11033.7|4312
1590974400000|2020-06-01 01:20:00|11051.7|11047.7|11058.7|11054.7|11061.7|11057.7|11043.7|11039.7|3811
1590974700000|2020-06-01 01:25:00|11059.2|11055.2|11087.7|11083.7|11087.7|11083.7|11058.7|11054.7|5943
1590975000000|2020-06-01 01:30:00|11087.2|11083.2|11094.7|11090.7|11104.7|11100.7|11087.2|11083.2|5285
1590975300000|2020-06-01 01:35:00|11096.2|11092.2|11093.7|11089.7|11101.7|11097.7|11082.7|11078.7|2881
1590975600000|2020-06-01 01:40:00|11094.7|11090.7|11105.2|11101.2|11108.7|11104.7|11094.2|11090.2|3555
1590975900000|2020-06-01 01:45:00|11106.7|11102.7|11102.7|11098.7|11111.2|11107.2|11099.7|11095.7|2677
1590976200000|2020-06-01 01:50:00|11103.7|11099.7|11097.7|11093.7|11112.2|11108.2|11091.7|11087.7|2734
1590976500000|2020-06-01 01:55:00|11098.7|11094.7|11103.7|11099.7|11104.7|11100.7|11095.7|11091.7|1036
1590976800000|2020-06-01 02:00:00|11104.7|11100.7|11098.7|11094.7|11109.7|11105.7|11095.7|11091.7|1476
1590977100000|2020-06-01 02:05:00|11099.2|11095.2|11106|11102|11110|11106|11095.7|11091.7|1678
1590977400000|2020-06-01 02:10:00|11107|11103|11102.5|11098.5|11111|11107|11100|11096|1029
1590977700000|2020-06-01 02:15:00|11103|11099|11105.5|11101.5|11108|11104|11098|11094|1290
1590978000000|2020-06-01 02:20:00|11105|11101|11108|11104|11112|11108|11101.5|11097.5|987
1590978300000|2020-06-01 02:25:00|11109|11105|11117|11113|11120|11116|11109|11105|1558
1590978600000|2020-06-01 02:30:00|11118|11114|11095|11091|11119|11115|11095|11091|1586
1590978900000|2020-06-01 02:35:00|11094.5|11090.5|11098.5|11094.5|11100|11096|11091|11087|1665
1590979200000|2020-06-01 02:40:00|11099|11095|11107|11103|11111|11107|11098|11094|1500
1590979500000|2020-06-01 02:45:00|11107.5|11103.5|11095|11091|11109|11105|11093|11089|1147
1590979800000|2020-06-01 02:50:00|11095.5|11091.5|11092|11088|11101|11097|11078.5|11074.5|2445
1590980100000|2020-06-01 02:55:00|11091|11087|11088|11084|11093|11089|11085|11081|878
1590980400000|2020-06-01 03:00:00|11087.5|11083.5|11096|11092|11100|11096|11085|11081|1013
1590980700000|2020-06-01 03:05:00|11097|11093|11091|11087|11102|11098|11091|11087|822
1590981000000|2020-06-01 03:10:00|11090.5|11086.5|11092|11088|11097|11093|11088|11084|573
1590981300000|2020-06-01 03:15:00|11093|11089|11082|11078|11093|11089|11082|11078|872
1590981600000|2020-06-01 03:20:00|11081|11077|11087|11083|11089|11085|11081|11077|897
1590981900000|2020-06-01 03:25:00|11085|11081|11080.5|11076.5|11087|11083|11080.5|11076.5|645
1590982200000|2020-06-01 03:30:00|11080|11076|11091|11087|11097|11093|11073|11069|2814
1590982500000|2020-06-01 03:35:00|11091.5|11087.5|11091|11087|11095|11091|11089|11085|541
1590982800000|2020-06-01 03:40:00|11090|11086|11094|11090|11098|11094|11088|11084|720
1590983100000|2020-06-01 03:45:00|11093|11089|11092|11088|11095|11091|11091|11087|353
1590983400000|2020-06-01 03:50:00|11092.5|11088.5|11083|11079|11093|11089|11080|11076|797
1590983700000|2020-06-01 03:55:00|11082.5|11078.5|11078|11074|11084|11080|11076|11072|1187
1590984000000|2020-06-01 04:00:00|11077|11073|11084|11080|11084.5|11080.5|11076|11072|690
1590984300000|2020-06-01 04:05:00|11083|11079|11083|11079|11084|11080|11079|11075|259
1590984600000|2020-06-01 04:10:00|11084|11080|11088|11084|11091|11087|11082.5|11078.5|639
1590984900000|2020-06-01 04:15:00|11087|11083|11083|11079|11087|11083|11080|11076|512
1590985200000|2020-06-01 04:20:00|11083.5|11079.5|11086|11082|11087|11083|11078|11074|383
1590985500000|2020-06-01 04:25:00|11085.5|11081.5|11089|11085|11090|11086|11085.5|11081.5|396
1590985800000|2020-06-01 04:30:00|11090|11086|11095|11091|11097|11093|11089.5|11085.5|794
1590986100000|2020-06-01 04:35:00|11096|11092|11093|11089|11096|11092|11092|11088|434
1590986400000|2020-06-01 04:40:00|11092|11088|11090|11086|11092|11088|11089|11085|404
1590986700000|2020-06-01 04:45:00|11089.5|11085.5|11086|11082|11092|11088|11083|11079|686
1590987000000|2020-06-01 04:50:00|11087|11083|11088|11084|11090|11086|11085|11081|333
1590987300000|2020-06-01 04:55:00|11087|11083|11087.5|11083.5|11088|11084|11081|11077|691
1590987600000|2020-06-01 05:00:00|11088.5|11084.5|11085|11081|11092|11088|11084|11080|640
1590987900000|2020-06-01 05:05:00|11084|11080|11069|11065|11084.5|11080.5|11062|11058|3476
1590988200000|2020-06-01 05:10:00|11070|11066|11074|11070|11076|11072|11067|11063|990
1590988500000|2020-06-01 05:15:00|11075|11071|11075|11071|11080|11076|11073.5|11069.5|1034
1590988800000|2020-06-01 05:20:00|11075.5|11071.5|11079|11075|11081|11077|11072|11068|718
1590989100000|2020-06-01 05:25:00|11078|11074|11077|11073|11082|11078|11073|11069|1132
1590989400000|2020-06-01 05:30:00|11076.6|11072.6|11080.6|11076.6|11081.1|11077.1|11070.6|11066.6|1843
1590989700000|2020-06-01 05:35:00|11079.1|11075.1|11077.6|11073.6|11083.6|11079.6|11077.1|11073.1|1583
1590990000000|2020-06-01 05:40:00|11078.6|11074.6|11078.1|11074.1|11083.6|11079.6|11076.6|11072.6|2296
1590990300000|2020-06-01 05:45:00|11083.6|11069.6|11079.9|11065.9|11087.3|11073.3|11079.3|11065.3|0
1590990600000|2020-06-01 05:50:00|11080.2|11066.2|11083|11069|11083.3|11069.3|11078.3|11064.3|0
1590990900000|2020-06-01 05:55:00|11082.7|11068.7|11080.1|11066.1|11083.9|11069.9|11078.1|11064.1|0
1590991200000|2020-06-01 06:00:00|11079.2|11065.2|11079|11065|11081.7|11067.7|11067.7|11053.7|0
1590991500000|2020-06-01 06:05:00|11078.6|11064.6|11094.8|11080.8|11098.2|11084.2|11078.6|11064.6|0
1590991800000|2020-06-01 06:10:00|11095.1|11081.1|11092.7|11078.7|11097.6|11083.6|11089.3|11075.3|0
1590992100000|2020-06-01 06:15:00|11082.3|11068.3|11091.8|11077.8|11091.9|11077.9|11082.3|11068.3|0
1590992400000|2020-06-01 06:20:00|11091.9|11077.9|11090|11076|11091.9|11077.9|11086.6|11072.6|0
1590992700000|2020-06-01 06:25:00|11090.1|11076.1|11093|11079|11097.4|11083.4|11089.3|11075.3|0
1590993000000|2020-06-01 06:30:00|11093.1|11079.1|11088.6|11074.6|11095.5|11081.5|11088.6|11074.6|0
1590993300000|2020-06-01 06:35:00|11088.5|11074.5|11097|11083|11097.3|11083.3|11087.9|11073.9|0
1590993600000|2020-06-01 06:40:00|11097.1|11083.1|11103.6|11089.6|11103.6|11089.6|11095.6|11081.6|0
1590993900000|2020-06-01 06:45:00|11103.5|11089.5|11098.5|11084.5|11108.4|11094.4|11097.6|11083.6|0
1590994200000|2020-06-01 06:50:00|11098.4|11084.4|11101.8|11087.8|11103.3|11089.3|11095.8|11081.8|0
1590994500000|2020-06-01 06:55:00|11101.7|11087.7|11104.2|11090.2|11104.2|11090.2|11100.3|11086.3|0
1590994800000|2020-06-01 07:00:00|11104.7|11090.7|11094.6|11088.6|11104.7|11090.7|11085.6|11079.6|558
1590995100000|2020-06-01 07:05:00|11094.1|11088.1|11085.6|11079.6|11095.6|11089.6|11085.6|11079.6|364
1590995400000|2020-06-01 07:10:00|11086.1|11080.1|11087.6|11081.6|11089.6|11083.6|11085.6|11079.6|143
1590995700000|2020-06-01 07:15:00|11088.1|11082.1|11085.6|11079.6|11089.6|11083.6|11082.6|11076.6|338
1590996000000|2020-06-01 07:20:00|11085.1|11079.1|11089.6|11083.6|11089.6|11083.6|11084.6|11078.6|271
1590996300000|2020-06-01 07:25:00|11090.6|11084.6|11088.6|11082.6|11090.6|11084.6|11087.1|11081.1|116
1590996600000|2020-06-01 07:30:00|11088.1|11082.1|11086.6|11080.6|11090.1|11084.1|11083.6|11077.6|97
1590996900000|2020-06-01 07:35:00|11085.6|11079.6|11084.6|11078.6|11087.6|11081.6|11082.6|11076.6|87
1590997200000|2020-06-01 07:40:00|11085.6|11079.6|11091.6|11085.6|11091.6|11085.6|11085.1|11079.1|130
1590997500000|2020-06-01 07:45:00|11092.6|11086.6|11090.6|11084.6|11092.6|11086.6|11088.6|11082.6|101
1590997800000|2020-06-01 07:50:00|11090.1|11084.1|11088.6|11082.6|11090.6|11084.6|11085.1|11079.1|79
1590998100000|2020-06-01 07:55:00|11087.6|11081.6|11084.6|11078.6|11088.6|11082.6|11084.6|11078.6|81
1590998400000|2020-06-01 08:00:00|11083.6|11077.6|11080.6|11074.6|11085.1|11079.1|11077.6|11071.6|306
1590998700000|2020-06-01 08:05:00|11080.1|11074.1|11050.6|11044.6|11082.6|11076.6|11042.6|11036.6|2055
1590999000000|2020-06-01 08:10:00|11051.6|11045.6|11040.1|11034.1|11055.6|11049.6|11032.1|11026.1|1403
1590999300000|2020-06-01 08:15:00|11039.6|11033.6|11034.6|11028.6|11039.6|11033.6|11024.6|11018.6|1433
1590999600000|2020-06-01 08:20:00|11034.1|11028.1|11030.6|11024.6|11036.6|11030.6|11023.1|11017.1|967
1590999900000|2020-06-01 08:25:00|11029.6|11023.6|11036.1|11030.1|11037.6|11031.6|11026.6|11020.6|495
1591000200000|2020-06-01 08:30:00|11035.6|11029.6|11032.1|11026.1|11035.6|11029.6|11029.1|11023.1|385
1591000500000|2020-06-01 08:35:00|11032.6|11026.6|11036.6|11030.6|11037.6|11031.6|11030.1|11024.1|460
1591000800000|2020-06-01 08:40:00|11036.1|11030.1|11034.6|11028.6|11036.6|11030.6|11032.1|11026.1|193
1591001100000|2020-06-01 08:45:00|11033.6|11027.6|11037.6|11031.6|11037.6|11031.6|11030.6|11024.6|237
1591001400000|2020-06-01 08:50:00|11038.6|11032.6|11043.6|11037.6|11045.6|11039.6|11038.6|11032.6|457
1591001700000|2020-06-01 08:55:00|11042.6|11036.6|11042.6|11036.6|11043.6|11037.6|11039.6|11033.6|157
1591002000000|2020-06-01 09:00:00|11043.6|11037.6|11045.6|11039.6|11045.6|11039.6|11036.6|11030.6|152
1591002300000|2020-06-01 09:05:00|11046.1|11040.1|11045.6|11039.6|11046.6|11040.6|11043.1|11037.1|199
1591002600000|2020-06-01 09:10:00|11044.6|11038.6|11042.6|11036.6|11045.1|11039.1|11036.6|11030.6|238
1591002900000|2020-06-01 09:15:00|11043.6|11037.6|11046.6|11040.6|11047.6|11041.6|11042.6|11036.6|181
1591003200000|2020-06-01 09:20:00|11047.6|11041.6|11044.1|11038.1|11048.6|11042.6|11042.6|11036.6|152
1591003500000|2020-06-01 09:25:00|11044.6|11038.6|11044.1|11038.1|11050.6|11044.6|11043.6|11037.6|231
1591003800000|2020-06-01 09:30:00|11044.6|11038.6|11050.6|11044.6|11050.6|11044.6|11043.6|11037.6|84
1591004100000|2020-06-01 09:35:00|11049.6|11043.6|11049.6|11043.6|11049.6|11043.6|11047.6|11041.6|93
1591004400000|2020-06-01 09:40:00|11049.1|11043.1|11046.6|11040.6|11049.6|11043.6|11044.6|11038.6|85
1591004700000|2020-06-01 09:45:00|11047.6|11041.6|11043.6|11037.6|11047.6|11041.6|11041.6|11035.6|136
1591005000000|2020-06-01 09:50:00|11042.6|11036.6|11039.1|11033.1|11043.6|11037.6|11037.6|11031.6|235
1591005300000|2020-06-01 09:55:00|11039.6|11033.6|11039.6|11033.6|11042.1|11036.1|11038.6|11032.6|89
1591005600000|2020-06-01 10:00:00|11040.1|11034.1|11038.1|11032.1|11041.1|11035.1|11033.6|11027.6|297
1591005900000|2020-06-01 10:05:00|11037.6|11031.6|11041.6|11035.6|11043.6|11037.6|11037.6|11031.6|91
1591006200000|2020-06-01 10:10:00|11042.6|11036.6|11043.1|11037.1|11044.6|11038.6|11041.6|11035.6|125
1591006500000|2020-06-01 10:15:00|11043.6|11037.6|11047.1|11041.1|11047.6|11041.6|11043.1|11037.1|100
1591006800000|2020-06-01 10:20:00|11047.6|11041.6|11049.6|11043.6|11052.1|11046.1|11045.1|11039.1|185
1591007100000|2020-06-01 10:25:00|11050.1|11044.1|11047.6|11041.6|11050.6|11044.6|11045.6|11039.6|129
1591007400000|2020-06-01 10:30:00|11048.6|11042.6|11046.6|11040.6|11049.6|11043.6|11043.6|11037.6|92
1591007700000|2020-06-01 10:35:00|11047.1|11041.1|11047.6|11041.6|11047.6|11041.6|11044.6|11038.6|44
1591008000000|2020-06-01 10:40:00|11047.1|11041.1|11047.6|11041.6|11050.6|11044.6|11046.6|11040.6|101
1591008300000|2020-06-01 10:45:00|11048.1|11042.1|11048.1|11042.1|11049.6|11043.6|11047.1|11041.1|86
1591008600000|2020-06-01 10:50:00|11047.6|11041.6|11054.1|11048.1|11055.6|11049.6|11047.6|11041.6|188
1591008900000|2020-06-01 10:55:00|11053.6|11047.6|11057.6|11051.6|11058.1|11052.1|11052.6|11046.6|181
1591009200000|2020-06-01 11:00:00|11058.6|11052.6|11059.1|11053.1|11063.1|11057.1|11058.1|11052.1|259
1591009500000|2020-06-01 11:05:00|11059.6|11053.6|11062.6|11056.6|11063.6|11057.6|11058.6|11052.6|131
1591009800000|2020-06-01 11:10:00|11063.6|11057.6|11066.1|11060.1|11066.6|11060.6|11059.6|11053.6|213
1591010100000|2020-06-01 11:15:00|11066.6|11060.6|11066.6|11060.6|11069.1|11063.1|11064.6|11058.6|267
1591010400000|2020-06-01 11:20:00|11067.6|11061.6|11063.6|11057.6|11068.6|11062.6|11062.6|11056.6|119
1591010700000|2020-06-01 11:25:00|11063.1|11057.1|11063.6|11057.6|11065.1|11059.1|11063.1|11057.1|58
1591011000000|2020-06-01 11:30:00|11064.1|11058.1|11062.6|11056.6|11065.1|11059.1|11062.6|11056.6|50
1591011300000|2020-06-01 11:35:00|11063.1|11057.1|11063.6|11057.6|11063.6|11057.6|11061.6|11055.6|54
1591011600000|2020-06-01 11:40:00|11064.6|11058.6|11059.6|11053.6|11066.1|11060.1|11059.6|11053.6|141
1591011900000|2020-06-01 11:45:00|11058.6|11052.6|11058.6|11052.6|11060.1|11054.1|11058.6|11052.6|84
1591012200000|2020-06-01 11:50:00|11058.1|11052.1|11059.6|11053.6|11059.6|11053.6|11057.6|11051.6|62
1591012500000|2020-06-01 11:55:00|11060.1|11054.1|11061.6|11055.6|11062.6|11056.6|11059.6|11053.6|60
1591012800000|2020-06-01 12:00:00|11062.1|11056.1|11057.6|11051.6|11064.1|11058.1|11055.6|11049.6|148
1591013100000|2020-06-01 12:05:00|11058.6|11052.6|11062.6|11056.6|11063.6|11057.6|11058.1|11052.1|96
1591013400000|2020-06-01 12:10:00|11061.6|11055.6|11061.1|11055.1|11063.6|11057.6|11059.6|11053.6|59
1591013700000|2020-06-01 12:15:00|11061.6|11055.6|11055.6|11049.6|11061.6|11055.6|11054.6|11048.6|167
1591014000000|2020-06-01 12:20:00|11056.1|11050.1|11056.6|11050.6|11057.6|11051.6|11053.6|11047.6|133
1591014300000|2020-06-01 12:25:00|11057.1|11051.1|11052.6|11046.6|11057.6|11051.6|11052.6|11046.6|144
1591014600000|2020-06-01 12:30:00|11054.1|11048.1|11050.1|11044.1|11058.6|11052.6|11046.6|11040.6|385
1591014900000|2020-06-01 12:35:00|11050.6|11044.6|11046.6|11040.6|11052.1|11046.1|11045.6|11039.6|184
1591015200000|2020-06-01 12:40:00|11047.6|11041.6|11051.6|11045.6|11051.6|11045.6|11046.6|11040.6|120
1591015500000|2020-06-01 12:45:00|11050.6|11044.6|11052.6|11046.6|11053.6|11047.6|11050.6|11044.6|64
1591015800000|2020-06-01 12:50:00|11051.6|11045.6|11050.6|11044.6|11052.6|11046.6|11049.6|11043.6|70
1591016100000|2020-06-01 12:55:00|11050.1|11044.1|11052.1|11046.1|11053.6|11047.6|11050.1|11044.1|54
1591016400000|2020-06-01 13:00:00|11051.6|11045.6|11046.6|11040.6|11051.6|11045.6|11043.6|11037.6|253
1591016700000|2020-06-01 13:05:00|11047.1|11041.1|11045.6|11039.6|11048.6|11042.6|11041.6|11035.6|153
1591017000000|2020-06-01 13:10:00|11044.6|11038.6|11043.6|11037.6|11046.6|11040.6|11043.6|11037.6|125
1591017300000|2020-06-01 13:15:00|11042.6|11036.6|11042.6|11036.6|11043.6|11037.6|11039.1|11033.1|252
1591017600000|2020-06-01 13:20:00|11043.6|11037.6|11045.6|11039.6|11046.6|11040.6|11043.6|11037.6|122
1591017900000|2020-06-01 13:25:00|11046.1|11040.1|11043.6|11037.6|11046.6|11040.6|11043.6|11037.6|131
1591018200000|2020-06-01 13:30:00|11044.1|11038.1|11042.6|11036.6|11054.6|11048.6|11035.6|11029.6|1120
1591018500000|2020-06-01 13:35:00|11043.6|11037.6|11041.6|11035.6|11046.1|11040.1|11037.6|11031.6|486
1591018800000|2020-06-01 13:40:00|11042.1|11036.1|11051.6|11045.6|11055.6|11049.6|11042.1|11036.1|473
1591019100000|2020-06-01 13:45:00|11052.1|11046.1|11055.1|11049.1|11058.1|11052.1|11051.6|11045.6|464
1591019400000|2020-06-01 13:50:00|11055.6|11049.6|11047.6|11041.6|11056.1|11050.1|11046.6|11040.6|402
1591019700000|2020-06-01 13:55:00|11048.6|11042.6|11048.6|11042.6|11052.1|11046.1|11047.1|11041.1|166
1591020000000|2020-06-01 14:00:00|11049.6|11043.6|11051.6|11045.6|11057.6|11051.6|11046.6|11040.6|425
1591020300000|2020-06-01 14:05:00|11052.1|11046.1|11055.6|11049.6|11060.6|11054.6|11051.6|11045.6|429
1591020600000|2020-06-01 14:10:00|11055.1|11049.1|11063.6|11057.6|11064.6|11058.6|11053.6|11047.6|583
1591020900000|2020-06-01 14:15:00|11064.1|11058.1|11069.6|11063.6|11073.6|11067.6|11063.1|11057.1|709
1591021200000|2020-06-01 14:20:00|11068.6|11062.6|11068.6|11062.6|11071.6|11065.6|11066.6|11060.6|285
1591021500000|2020-06-01 14:25:00|11069.1|11063.1|11070.1|11064.1|11071.6|11065.6|11065.6|11059.6|388
1591021800000|2020-06-01 14:30:00|11070.6|11064.6|11076.6|11070.6|11078.6|11072.6|11070.1|11064.1|505
1591022100000|2020-06-01 14:35:00|11075.6|11069.6|11075.1|11069.1|11077.1|11071.1|11071.6|11065.6|182
1591022400000|2020-06-01 14:40:00|11074.6|11068.6|11074.1|11068.1|11075.6|11069.6|11070.6|11064.6|148
1591022700000|2020-06-01 14:45:00|11074.6|11068.6|11067.6|11061.6|11074.6|11068.6|11067.6|11061.6|281
1591023000000|2020-06-01 14:50:00|11066.6|11060.6|11070.1|11064.1|11071.6|11065.6|11063.6|11057.6|274
1591023300000|2020-06-01 14:55:00|11069.6|11063.6|11070.6|11064.6|11072.6|11066.6|11067.1|11061.1|166
1591023600000|2020-06-01 15:00:00|11071.1|11065.1|11062.6|11056.6|11072.6|11066.6|11062.6|11056.6|310
1591023900000|2020-06-01 15:05:00|11062.1|11056.1|11064.6|11058.6|11066.6|11060.6|11061.6|11055.6|164
1591024200000|2020-06-01 15:10:00|11063.6|11057.6|11066.6|11060.6|11067.1|11061.1|11061.6|11055.6|156
1591024500000|2020-06-01 15:15:00|11065.6|11059.6|11066.6|11060.6|11070.6|11064.6|11064.6|11058.6|142
1591024800000|2020-06-01 15:20:00|11067.1|11061.1|11062.6|11056.6|11068.6|11062.6|11062.6|11056.6|84
1591025100000|2020-06-01 15:25:00|11061.6|11055.6|11065.6|11059.6|11066.1|11060.1|11057.6|11051.6|251
1591025400000|2020-06-01 15:30:00|11065.1|11059.1|11067.6|11061.6|11067.6|11061.6|11063.6|11057.6|93
1591025700000|2020-06-01 15:35:00|11067.1|11061.1|11072.6|11066.6|11073.6|11067.6|11066.6|11060.6|215
1591026000000|2020-06-01 15:40:00|11073.6|11067.6|11073.6|11067.6|11075.1|11069.1|11071.1|11065.1|131
1591026300000|2020-06-01 15:45:00|11074.6|11068.6|11076.6|11070.6|11076.6|11070.6|11072.1|11066.1|136
1591026600000|2020-06-01 15:50:00|11075.6|11069.6|11073.1|11067.1|11076.6|11070.6|11071.6|11065.6|131
1591026900000|2020-06-01 15:55:00|11072.6|11066.6|11073.6|11067.6|11074.6|11068.6|11071.6|11065.6|64
1591027200000|2020-06-01 16:00:00|11072.6|11066.6|11073.6|11067.6|11073.6|11067.6|11066.6|11060.6|225
1591027500000|2020-06-01 16:05:00|11074.6|11068.6|11077.6|11071.6|11077.6|11071.6|11074.6|11068.6|156
1591027800000|2020-06-01 16:10:00|11078.6|11072.6|11077.1|11071.1|11081.6|11075.6|11076.6|11070.6|304
1591028100000|2020-06-01 16:15:00|11076.6|11070.6|11084.6|11078.6|11084.6|11078.6|11076.6|11070.6|176
1591028400000|2020-06-01 16:20:00|11085.1|11079.1|11082.6|11076.6|11085.1|11079.1|11081.6|11075.6|181
1591028700000|2020-06-01 16:25:00|11083.6|11077.6|11080.6|11074.6|11084.6|11078.6|11079.6|11073.6|175
1591029000000|2020-06-01 16:30:00|11081.6|11075.6|11084.6|11078.6|11084.6|11078.6|11081.1|11075.1|95
1591029300000|2020-06-01 16:35:00|11083.6|11077.6|11082.1|11076.1|11084.6|11078.6|11082.1|11076.1|44
1591029600000|2020-06-01 16:40:00|11082.6|11076.6|11080.6|11074.6|11083.1|11077.1|11079.6|11073.6|65
1591029900000|2020-06-01 16:45:00|11080.1|11074.1|11083.1|11077.1|11083.6|11077.6|11080.1|11074.1|105
1591030200000|2020-06-01 16:50:00|11083.6|11077.6|11084.1|11078.1|11084.6|11078.6|11082.6|11076.6|55
1591030500000|2020-06-01 16:55:00|11083.6|11077.6|11084.6|11078.6|11084.6|11078.6|11081.6|11075.6|50
1591030800000|2020-06-01 17:00:00|11085.1|11079.1|11090.6|11084.6|11091.6|11085.6|11084.1|11078.1|232
1591031100000|2020-06-01 17:05:00|11089.6|11083.6|11091.6|11085.6|11092.6|11086.6|11089.6|11083.6|206
1591031400000|2020-06-01 17:10:00|11092.6|11086.6|11093.1|11087.1|11093.6|11087.6|11089.6|11083.6|89
1591031700000|2020-06-01 17:15:00|11092.6|11086.6|11096.6|11090.6|11097.6|11091.6|11092.6|11086.6|284
1591032000000|2020-06-01 17:20:00|11096.1|11090.1|11095.6|11089.6|11096.1|11090.1|11094.6|11088.6|33
1591032300000|2020-06-01 17:25:00|11096.6|11090.6|11094.1|11088.1|11097.6|11091.6|11093.6|11087.6|93
1591032600000|2020-06-01 17:30:00|11094.6|11088.6|11092.6|11086.6|11095.1|11089.1|11091.6|11085.6|62
1591032900000|2020-06-01 17:35:00|11092.1|11086.1|11098.6|11092.6|11099.6|11093.6|11091.6|11085.6|187
1591033200000|2020-06-01 17:40:00|11097.6|11091.6|11098.6|11092.6|11098.6|11092.6|11097.6|11091.6|48
1591033500000|2020-06-01 17:45:00|11099.1|11093.1|11096.6|11090.6|11099.6|11093.6|11096.6|11090.6|84
1591033800000|2020-06-01 17:50:00|11097.6|11091.6|11096.6|11090.6|11097.6|11091.6|11093.6|11087.6|31
1591034100000|2020-06-01 17:55:00|11097.1|11091.1|11096.6|11090.6|11097.6|11091.6|11094.6|11088.6|41
1591034400000|2020-06-01 18:00:00|11097.6|11091.6|11097.1|11091.1|11098.6|11092.6|11095.6|11089.6|70
1591034700000|2020-06-01 18:05:00|11097.6|11091.6|11098.6|11092.6|11099.6|11093.6|11096.6|11090.6|34
1591035000000|2020-06-01 18:10:00|11097.6|11091.6|11093.6|11087.6|11098.6|11092.6|11092.6|11086.6|102
1591035300000|2020-06-01 18:15:00|11093.1|11087.1|11092.1|11086.1|11093.6|11087.6|11089.1|11083.1|87
1591035600000|2020-06-01 18:20:00|11091.6|11085.6|11086.6|11080.6|11092.6|11086.6|11085.6|11079.6|138
1591035900000|2020-06-01 18:25:00|11086.1|11080.1|11085.6|11079.6|11087.6|11081.6|11084.6|11078.6|57
1591036200000|2020-06-01 18:30:00|11086.1|11080.1|11086.6|11080.6|11086.6|11080.6|11083.6|11077.6|78
1591036500000|2020-06-01 18:35:00|11087.1|11081.1|11090.6|11084.6|11091.6|11085.6|11084.6|11078.6|61
1591036800000|2020-06-01 18:40:00|11089.6|11083.6|11093.1|11087.1|11093.1|11087.1|11089.1|11083.1|35
1591037100000|2020-06-01 18:45:00|11092.6|11086.6|11095.6|11089.6|11096.6|11090.6|11091.6|11085.6|53
1591037400000|2020-06-01 18:50:00|11096.1|11090.1|11099.6|11093.6|11103.6|11097.6|11095.6|11089.6|254
1591037700000|2020-06-01 18:55:00|11099.1|11093.1|11098.1|11092.1|11099.6|11093.6|11096.1|11090.1|53
1591038000000|2020-06-01 19:00:00|11097.6|11091.6|11098.1|11092.1|11099.6|11093.6|11095.1|11089.1|73
1591038300000|2020-06-01 19:05:00|11097.6|11091.6|11087.6|11081.6|11098.6|11092.6|11084.6|11078.6|137
1591038600000|2020-06-01 19:10:00|11087.1|11081.1|11082.1|11076.1|11087.6|11081.6|11080.1|11074.1|208
1591038900000|2020-06-01 19:15:00|11081.6|11075.6|11087.1|11081.1|11087.6|11081.6|11075.1|11069.1|204
1591039200000|2020-06-01 19:20:00|11086.6|11080.6|11091.6|11085.6|11092.1|11086.1|11086.6|11080.6|97
1591039500000|2020-06-01 19:25:00|11092.6|11086.6|11092.6|11086.6|11093.6|11087.6|11092.1|11086.1|28
1591039800000|2020-06-01 19:30:00|11093.1|11087.1|11094.1|11088.1|11098.1|11092.1|11090.6|11084.6|47
1591040100000|2020-06-01 19:35:00|11094.6|11088.6|11087.6|11081.6|11096.6|11090.6|11086.6|11080.6|63
1591040400000|2020-06-01 19:40:00|11087.1|11081.1|11093.1|11087.1|11093.6|11087.6|11084.6|11078.6|72
1591040700000|2020-06-01 19:45:00|11092.6|11086.6|11091.6|11085.6|11095.6|11089.6|11088.1|11082.1|53
1591041000000|2020-06-01 19:50:00|11090.1|11084.1|11097.1|11091.1|11101.6|11095.6|11089.1|11083.1|106
1591041300000|2020-06-01 19:55:00|11096.6|11090.6|11104.1|11098.1|11107.1|11101.1|11096.1|11090.1|254
1591041600000|2020-06-01 20:00:00|11102.6|11096.6|11094.6|11088.6|11103.1|11097.1|11091.6|11085.6|128
1591041900000|2020-06-01 20:05:00|11095.1|11089.1|11097.1|11091.1|11097.6|11091.6|11092.1|11086.1|48
1591042200000|2020-06-01 20:10:00|11097.6|11091.6|11098.1|11092.1|11099.1|11093.1|11095.6|11089.6|26
1591042500000|2020-06-01 20:15:00|11097.6|11091.6|11099.6|11093.6|11099.6|11093.6|11097.6|11091.6|4
1591042800000|2020-06-01 20:20:00|11098.1|11092.1|11099.6|11093.6|11099.6|11093.6|11095.6|11089.6|36
1591043100000|2020-06-01 20:25:00|11098.6|11092.6|11089.1|11083.1|11098.6|11092.6|11087.6|11081.6|172
1591043400000|2020-06-01 20:30:00|11088.1|11082.1|11092.6|11086.6|11092.6|11086.6|11084.1|11078.1|150
1591043700000|2020-06-01 20:35:00|11094.1|11088.1|11095.1|11089.1|11095.6|11089.6|11092.6|11086.6|48
1591044000000|2020-06-01 20:40:00|11094.6|11088.6|11095.6|11089.6|11095.6|11089.6|11092.1|11086.1|38
1591044300000|2020-06-01 20:45:00|11096.1|11090.1|11095.6|11089.6|11096.1|11090.1|11093.6|11087.6|45
1591044600000|2020-06-01 20:50:00|11094.1|11088.1|11094.1|11088.1|11095.6|11089.6|11091.1|11085.1|81
1591044900000|2020-06-01 20:55:00|11093.1|11087.1|11098.6|11092.6|11098.6|11092.6|11092.6|11086.6|78
1591045200000|2020-06-01 21:00:00|11101|11087|11098.5|11084.5|11102.3|11088.3|11098.5|11084.5|0
1591045500000|2020-06-01 21:05:00|11099.3|11085.3|11098.2|11084.2|11099.6|11085.6|11097|11083|0
1591045800000|2020-06-01 21:10:00|11097.7|11083.7|11098.6|11084.6|11098.6|11084.6|11097.2|11083.2|0
1591046100000|2020-06-01 21:15:00|11098.7|11084.7|11098.2|11084.2|11099.6|11085.6|11098.2|11084.2|0
1591046400000|2020-06-01 21:20:00|11098.8|11084.8|11098.9|11084.9|11098.9|11084.9|11098.5|11084.5|0
1591046700000|2020-06-01 21:25:00|11098.8|11084.8|11098.4|11084.4|11099|11085|11098.4|11084.4|0
1591047000000|2020-06-01 21:30:00|11098.5|11084.5|11097.9|11083.9|11099|11085|11097.5|11083.5|0
1591047300000|2020-06-01 21:35:00|11097.8|11083.8|11098.3|11084.3|11098.3|11084.3|11097.8|11083.8|0
1591047600000|2020-06-01 21:40:00|11098.1|11084.1|11098.5|11084.5|11098.5|11084.5|11098.1|11084.1|0
1591047900000|2020-06-01 21:45:00|11098.3|11084.3|11098.3|11084.3|11098.5|11084.5|11098.3|11084.3|0
1591048200000|2020-06-01 21:50:00|11098.6|11084.6|11098.8|11084.8|11098.8|11084.8|11097.9|11083.9|0
1591048500000|2020-06-01 21:55:00|11098.5|11084.5|11100.8|11086.8|11102|11088|11097.9|11083.9|0
1591048800000|2020-06-01 22:00:00|11101.7|11087.7|11102.7|11088.7|11106.2|11092.2|11099.2|11085.2|0
1591049100000|2020-06-01 22:05:00|11103.3|11089.3|11097.6|11083.6|11103.3|11089.3|11097.6|11083.6|0
1591049400000|2020-06-01 22:10:00|11098.2|11084.2|11098.6|11084.6|11101.4|11087.4|11097.6|11083.6|0
1591049700000|2020-06-01 22:15:00|11098.9|11084.9|11099.2|11085.2|11099.2|11085.2|11097.3|11083.3|0
1591050000000|2020-06-01 22:20:00|11099.5|11085.5|11100.5|11086.5|11100.5|11086.5|11098.6|11084.6|0
1591050300000|2020-06-01 22:25:00|11101.1|11087.1|11104.9|11090.9|11106.8|11092.8|11100.8|11086.8|0
1591050600000|2020-06-01 22:30:00|11105.5|11091.5|11102.4|11088.4|11106.2|11092.2|11101.7|11087.7|0
1591050900000|2020-06-01 22:35:00|11102|11088|11098.6|11084.6|11102.4|11088.4|11096|11082|0
1591051200000|2020-06-01 22:40:00|11098.2|11084.2|11090.9|11076.9|11098.2|11084.2|11089.7|11075.7|0
1591051500000|2020-06-01 22:45:00|11090.6|11076.6|11079.5|11065.5|11098.6|11084.6|11076.3|11062.3|0
1591051800000|2020-06-01 22:50:00|11080.1|11066.1|11084.7|11070.7|11087.8|11073.8|11076.3|11062.3|0
1591052100000|2020-06-01 22:55:00|11085.4|11071.4|11084.4|11070.4|11086.6|11072.6|11083.8|11069.8|0
1591052400000|2020-06-01 23:00:00|11083.8|11069.8|11075.5|11061.5|11084.4|11070.4|11074.3|11060.3|0
1591052700000|2020-06-01 23:05:00|11075.8|11061.8|11069.5|11055.5|11077.8|11063.8|11067|11053|0
1591053000000|2020-06-01 23:10:00|11068.9|11054.9|11061.9|11047.9|11072.1|11058.1|11058.7|11044.7|0
1591053300000|2020-06-01 23:15:00|11062.5|11048.5|11068.6|11054.6|11071.1|11057.1|11060.6|11046.6|0
1591053600000|2020-06-01 23:20:00|11069.2|11055.2|11073|11059|11075.6|11061.6|11068.6|11054.6|0
1591053900000|2020-06-01 23:25:00|11073.3|11059.3|11071.5|11057.5|11073.7|11059.7|11065.8|11051.8|0
1591054200000|2020-06-01 23:30:00|11072.7|11058.7|11079.7|11065.7|11080.4|11066.4|11071.5|11057.5|0
1591054500000|2020-06-01 23:35:00|11080.4|11066.4|11080.4|11066.4|11081.6|11067.6|11076.5|11062.5|0
1591054800000|2020-06-01 23:40:00|11079.7|11065.7|11075.3|11061.3|11079.7|11065.7|11075.3|11061.3|0
1591055100000|2020-06-01 23:45:00|11074.6|11060.6|11070.8|11056.8|11076.5|11062.5|11068.3|11054.3|0
1591055400000|2020-06-01 23:50:00|11070.5|11056.5|11073.4|11059.4|11075.9|11061.9|11067.6|11053.6|0
1591055700000|2020-06-01 23:55:00|11073|11059|11069.6|11055.6|11073.4|11059.4|11064.5|11050.5|0
1591056000000|2020-06-02 00:00:00|11068.9|11054.9|11076.9|11062.9|11078.2|11064.2|11066.7|11052.7|0
1591056300000|2020-06-02 00:05:00|11077.2|11063.2|11077.5|11063.5|11081.3|11067.3|11077.2|11063.2|0
1591056600000|2020-06-02 00:10:00|11076.9|11062.9|11085.4|11071.4|11088.9|11074.9|11075.6|11061.6|0
1591056900000|2020-06-02 00:15:00|11085.8|11071.8|11081.6|11067.6|11087.7|11073.7|11078.5|11064.5|0
1591057200000|2020-06-02 00:20:00|11081.9|11067.9|11080.4|11066.4|11086.7|11072.7|11077.1|11063.1|0
1591057500000|2020-06-02 00:25:00|11080.3|11066.3|11089.9|11075.9|11090.4|11076.4|11080.1|11066.1|0
1591057800000|2020-06-02 00:30:00|11090.2|11076.2|11090.2|11076.2|11093.8|11079.8|11089.5|11075.5|0
1591058100000|2020-06-02 00:35:00|11090.4|11076.4|11075.9|11061.9|11093.1|11079.1|11072.9|11058.9|0
1591058400000|2020-06-02 00:40:00|11075.6|11061.6|11094.5|11080.5|11096.9|11082.9|11075.3|11061.3|0
1591058700000|2020-06-02 00:45:00|11095.3|11081.3|11096.9|11092.9|11105.4|11101.4|11094.9|11081.3|3031
1591059000000|2020-06-02 00:50:00|11097.4|11093.4|11099.4|11095.4|11104.9|11100.9|11097.4|11093.4|1058
1591059300000|2020-06-02 00:55:00|11097.9|11093.9|11114.4|11110.4|11114.9|11110.9|11097.4|11093.4|1868
1591059600000|2020-06-02 01:00:00|11114.9|11110.9|11129.9|11125.9|11130.9|11126.9|11103.4|11099.4|5798
1591059900000|2020-06-02 01:05:00|11130.9|11126.9|11144.4|11140.4|11146.9|11142.9|11117.9|11113.9|4385
1591060200000|2020-06-02 01:10:00|11144.9|11140.9|11154.9|11150.9|11154.9|11150.9|11137.9|11133.9|3804
1591060500000|2020-06-02 01:15:00|11154.4|11150.4|11135.9|11131.9|11159.9|11155.9|11134.9|11130.9|4099
1591060800000|2020-06-02 01:20:00|11134.9|11130.9|11131.9|11127.9|11134.9|11130.9|11123.9|11119.9|3399
1591061100000|2020-06-02 01:25:00|11130.4|11126.4|11120.4|11116.4|11131.4|11127.4|11109.9|11105.9|3680
1591061400000|2020-06-02 01:30:00|11119.9|11115.9|11130.4|11126.4|11136.9|11132.9|11119.9|11115.9|2323
1591061700000|2020-06-02 01:35:00|11130.9|11126.9|11145.9|11141.9|11147.9|11143.9|11122.9|11118.9|2880
1591062000000|2020-06-02 01:40:00|11146.9|11142.9|11142.9|11138.9|11148.9|11144.9|11133.9|11129.9|1805
1591062300000|2020-06-02 01:45:00|11143.4|11139.4|11126.9|11122.9|11152.9|11148.9|11124.9|11120.9|2951
1591062600000|2020-06-02 01:50:00|11127.9|11123.9|11118.9|11114.9|11128.4|11124.4|11114.9|11110.9|2769
1591062900000|2020-06-02 01:55:00|11119.9|11115.9|11121.9|11117.9|11134.9|11130.9|11117.9|11113.9|1741
1591063200000|2020-06-02 02:00:00|11122.9|11118.9|11133.9|11129.9|11134.9|11130.9|11119.9|11115.9|1606
1591063500000|2020-06-02 02:05:00|11134.4|11130.4|11129.9|11125.9|11137.4|11133.4|11126.9|11122.9|1035
1591063800000|2020-06-02 02:10:00|11129.4|11125.4|11114.9|11110.9|11131.9|11127.9|11111.9|11107.9|1822
1591064100000|2020-06-02 02:15:00|11113.9|11109.9|11102.9|11098.9|11119.9|11115.9|11093.9|11089.9|3792
1591064400000|2020-06-02 02:20:00|11103.9|11099.9|11110.9|11106.9|11112.9|11108.9|11094.9|11090.9|1672
1591064700000|2020-06-02 02:25:00|11109.9|11105.9|11106.9|11102.9|11115.9|11111.9|11105.9|11101.9|950
1591065000000|2020-06-02 02:30:00|11107.9|11103.9|11123.9|11119.9|11125.9|11121.9|11107.9|11103.9|1558
1591065300000|2020-06-02 02:35:00|11124.4|11120.4|11129.9|11125.9|11131.9|11127.9|11118.9|11114.9|1187
1591065600000|2020-06-02 02:40:00|11128.9|11124.9|11125.9|11121.9|11131.9|11127.9|11124.9|11120.9|754
1591065900000|2020-06-02 02:45:00|11126.9|11122.9|11122.9|11118.9|11131.9|11127.9|11122.9|11118.9|964
1591066200000|2020-06-02 02:50:00|11123.9|11119.9|11117.9|11113.9|11129.9|11125.9|11117.9|11113.9|682
1591066500000|2020-06-02 02:55:00|11116.9|11112.9|11116.4|11112.4|11118.9|11114.9|11106.9|11102.9|1415
1591066800000|2020-06-02 03:00:00|11116.9|11112.9|11130.9|11126.9|11131.4|11127.4|11116.4|11112.4|981
1591067100000|2020-06-02 03:05:00|11131.4|11127.4|11131.9|11127.9|11136.9|11132.9|11129.9|11125.9|1291
1591067400000|2020-06-02 03:10:00|11132.4|11128.4|11133.9|11129.9|11135.9|11131.9|11129.9|11125.9|448
1591067700000|2020-06-02 03:15:00|11133.4|11129.4|11128.9|11124.9|11136.9|11132.9|11125.9|11121.9|657
1591068000000|2020-06-02 03:20:00|11127.9|11123.9|11129.9|11125.9|11130.9|11126.9|11126.9|11122.9|348
1591068300000|2020-06-02 03:25:00|11130.9|11126.9|11127.4|11123.4|11132.9|11128.9|11126.9|11122.9|300
1591068600000|2020-06-02 03:30:00|11127.9|11123.9|11130.9|11126.9|11132.9|11128.9|11124.9|11120.9|443
1591068900000|2020-06-02 03:35:00|11131.9|11127.9|11137.9|11133.9|11140.9|11136.9|11130.9|11126.9|1027
1591069200000|2020-06-02 03:40:00|11136.9|11132.9|11135.9|11131.9|11139.9|11135.9|11133.9|11129.9|434
1591069500000|2020-06-02 03:45:00|11134.9|11130.9|11136.4|11132.4|11139.9|11135.9|11133.9|11129.9|421
1591069800000|2020-06-02 03:50:00|11136.9|11132.9|11142.9|11138.9|11142.9|11138.9|11135.9|11131.9|419
1591070100000|2020-06-02 03:55:00|11142.4|11138.4|11138.9|11134.9|11144.9|11140.9|11138.9|11134.9|558
1591070400000|2020-06-02 04:00:00|11139.9|11135.9|11134.4|11130.4|11141.9|11137.9|11133.9|11129.9|575
1591070700000|2020-06-02 04:05:00|11133.9|11129.9|11133.9|11129.9|11134.9|11130.9|11130.9|11126.9|386
1591071000000|2020-06-02 04:10:00|11134.4|11130.4|11135.4|11131.4|11138.9|11134.9|11134.4|11130.4|350
1591071300000|2020-06-02 04:15:00|11135.9|11131.9|11130.9|11126.9|11136.9|11132.9|11128.9|11124.9|509
1591071600000|2020-06-02 04:20:00|11130.4|11126.4|11134.9|11130.9|11134.9|11130.9|11128.4|11124.4|388
1591071900000|2020-06-02 04:25:00|11133.9|11129.9|11126.9|11122.9|11133.9|11129.9|11124.9|11120.9|515
1591072200000|2020-06-02 04:30:00|11126.4|11122.4|11127.9|11123.9|11129.9|11125.9|11123.9|11119.9|471
1591072500000|2020-06-02 04:35:00|11127.4|11123.4|11127.9|11123.9|11130.9|11126.9|11126.9|11122.9|268
1591072800000|2020-06-02 04:40:00|11128.9|11124.9|11124.9|11120.9|11129.9|11125.9|11124.4|11120.4|424
1591073100000|2020-06-02 04:45:00|11123.9|11119.9|11125.9|11121.9|11127.9|11123.9|11121.9|11117.9|486
1591073400000|2020-06-02 04:50:00|11125.4|11121.4|11121.9|11117.9|11125.9|11121.9|11120.9|11116.9|489
1591073700000|2020-06-02 04:55:00|11121.4|11117.4|11119.9|11115.9|11123.9|11119.9|11116.9|11112.9|684
1591074000000|2020-06-02 05:00:00|11119.4|11115.4|11128.9|11124.9|11129.9|11125.9|11118.9|11114.9|783
1591074300000|2020-06-02 05:05:00|11129.9|11125.9|11121.9|11117.9|11129.9|11125.9|11120.9|11116.9|584
1591074600000|2020-06-02 05:10:00|11120.9|11116.9|11125.9|11121.9|11127.9|11123.9|11119.9|11115.9|614
1591074900000|2020-06-02 05:15:00|11126.9|11122.9|11127.9|11123.9|11128.9|11124.9|11124.9|11120.9|404
1591075200000|2020-06-02 05:20:00|11127.4|11123.4|11124.9|11120.9|11127.9|11123.9|11124.9|11120.9|348
1591075500000|2020-06-02 05:25:00|11125.9|11121.9|11121.9|11117.9|11129.9|11125.9|11119.9|11115.9|1247
1591075800000|2020-06-02 05:30:00|11120.9|11116.9|11124.9|11120.9|11125.9|11121.9|11120.9|11116.9|938
1591076100000|2020-06-02 05:35:00|11124.4|11120.4|11125.9|11121.9|11126.9|11122.9|11123.9|11119.9|563
1591076400000|2020-06-02 05:40:00|11125.4|11121.4|11127.4|11123.4|11129.9|11125.9|11125.4|11121.4|1279
1591076700000|2020-06-02 05:45:00|11131.9|11117.9|11129.2|11115.2|11132.2|11118.2|11127.1|11113.1|4
1591077000000|2020-06-02 05:50:00|11129.3|11115.3|11119.5|11105.5|11131.9|11117.9|11119.5|11105.5|0
1591077300000|2020-06-02 05:55:00|11119.8|11105.8|11130.9|11116.9|11131.8|11117.8|11119.5|11105.5|0
1591077600000|2020-06-02 06:00:00|11130.6|11116.6|11132.7|11118.7|11133|11119|11123.3|11109.3|0
1591077900000|2020-06-02 06:05:00|11132.4|11118.4|11118.2|11104.2|11132.4|11118.4|11118.2|11104.2|0
1591078200000|2020-06-02 06:10:00|11117.9|11103.9|11118.5|11104.5|11121.6|11107.6|11116.1|11102.1|0
1591078500000|2020-06-02 06:15:00|11117.6|11103.6|11132|11118|11135.7|11121.7|11117.6|11103.6|0
1591078800000|2020-06-02 06:20:00|11131.9|11117.9|11132.6|11118.6|11134.5|11120.5|11129.3|11115.3|0
1591079100000|2020-06-02 06:25:00|11132.5|11118.5|11136.7|11122.7|11136.8|11122.8|11132.5|11118.5|0
1591079400000|2020-06-02 06:30:00|11136.2|11122.2|11134.4|11120.4|11138.6|11124.6|11132.2|11118.2|0
1591079700000|2020-06-02 06:35:00|11134.5|11120.5|11133.8|11119.8|11137.2|11123.2|11132.5|11118.5|0
1591080000000|2020-06-02 06:40:00|11134.4|11120.4|11140.7|11126.7|11140.9|11126.9|11133.7|11119.7|0
1591080300000|2020-06-02 06:45:00|11140.6|11126.6|11137.2|11123.2|11142.1|11128.1|11137.2|11123.2|0
1591080600000|2020-06-02 06:50:00|11137.3|11123.3|11136.2|11122.2|11138.3|11124.3|11135.6|11121.6|0
1591080900000|2020-06-02 06:55:00|11136.3|11122.3|11135.1|11121.1|11138.2|11124.2|11131.7|11117.7|0
1591081200000|2020-06-02 07:00:00|11135.2|11121.2|11125.9|11119.9|11135.7|11129.4|11124.9|11118.9|567
1591081500000|2020-06-02 07:05:00|11125.4|11119.4|11127.9|11121.9|11127.9|11121.9|11119.9|11113.9|308
1591081800000|2020-06-02 07:10:00|11128.9|11122.9|11130.9|11124.9|11132.9|11126.9|11128.9|11122.9|193
1591082100000|2020-06-02 07:15:00|11130.4|11124.4|11126.9|11120.9|11130.9|11124.9|11122.9|11116.9|211
1591082400000|2020-06-02 07:20:00|11126.4|11120.4|11125.9|11119.9|11128.9|11122.9|11124.9|11118.9|127
1591082700000|2020-06-02 07:25:00|11126.4|11120.4|11135.9|11129.9|11138.9|11132.9|11125.4|11119.4|403
1591083000000|2020-06-02 07:30:00|11136.4|11130.4|11141.4|11135.4|11145.9|11139.9|11135.9|11129.9|601
1591083300000|2020-06-02 07:35:00|11140.9|11134.9|11141.9|11135.9|11147.4|11141.4|11140.9|11134.9|331
1591083600000|2020-06-02 07:40:00|11142.9|11136.9|11142.9|11136.9|11144.9|11138.9|11140.9|11134.9|240
1591083900000|2020-06-02 07:45:00|11143.4|11137.4|11141.9|11135.9|11145.9|11139.9|11141.9|11135.9|158
1591084200000|2020-06-02 07:50:00|11142.4|11136.4|11140.9|11134.9|11142.4|11136.4|11139.9|11133.9|217
1591084500000|2020-06-02 07:55:00|11140.4|11134.4|11140.9|11134.9|11142.4|11136.4|11139.9|11133.9|79
1591084800000|2020-06-02 08:00:00|11139.9|11133.9|11147.9|11141.9|11148.4|11142.4|11138.9|11132.9|274
1591085100000|2020-06-02 08:05:00|11148.4|11142.4|11150.9|11144.9|11151.4|11145.4|11146.9|11140.9|376
1591085400000|2020-06-02 08:10:00|11151.9|11145.9|11149.9|11143.9|11151.9|11145.9|11147.9|11141.9|172
1591085700000|2020-06-02 08:15:00|11150.9|11144.9|11152.9|11146.9|11155.9|11149.9|11147.9|11141.9|401
1591086000000|2020-06-02 08:20:00|11153.4|11147.4|11156.4|11150.4|11156.9|11150.9|11152.9|11146.9|428
1591086300000|2020-06-02 08:25:00|11155.9|11149.9|11155.9|11149.9|11157.9|11151.9|11155.9|11149.9|193
1591086600000|2020-06-02 08:30:00|11154.9|11148.9|11164.9|11158.9|11167.9|11161.9|11154.9|11148.9|668
1591086900000|2020-06-02 08:35:00|11164.4|11158.4|11167.9|11161.9|11170.4|11164.4|11163.9|11157.9|349
1591087200000|2020-06-02 08:40:00|11168.4|11162.4|11166.9|11160.9|11168.9|11162.9|11164.9|11158.9|216
1591087500000|2020-06-02 08:45:00|11167.9|11161.9|11167.9|11161.9|11170.9|11164.9|11166.4|11160.4|313
1591087800000|2020-06-02 08:50:00|11168.4|11162.4|11165.9|11159.9|11168.9|11162.9|11165.9|11159.9|115
1591088100000|2020-06-02 08:55:00|11164.9|11158.9|11163.4|11157.4|11164.9|11158.9|11161.9|11155.9|260
1591088400000|2020-06-02 09:00:00|11163.9|11157.9|11164.9|11158.9|11164.9|11158.9|11162.9|11156.9|121
1591088700000|2020-06-02 09:05:00|11165.4|11159.4|11165.9|11159.9|11167.9|11161.9|11164.9|11158.9|166
1591089000000|2020-06-02 09:10:00|11166.4|11160.4|11164.4|11158.4|11167.9|11161.9|11163.9|11157.9|100
1591089300000|2020-06-02 09:15:00|11164.9|11158.9|11162.9|11156.9|11166.4|11160.4|11162.9|11156.9|117
1591089600000|2020-06-02 09:20:00|11163.4|11157.4|11163.9|11157.9|11163.9|11157.9|11160.9|11154.9|121
1591089900000|2020-06-02 09:25:00|11163.4|11157.4|11167.9|11161.9|11168.9|11162.9|11163.4|11157.4|163
1591090200000|2020-06-02 09:30:00|11168.4|11162.4|11172.4|11166.4|11173.9|11167.9|11166.9|11160.9|462
1591090500000|2020-06-02 09:35:00|11171.9|11165.9|11176.9|11170.9|11176.9|11170.9|11171.9|11165.9|298
1591090800000|2020-06-02 09:40:00|11177.4|11171.4|11175.9|11169.9|11180.4|11174.4|11174.9|11168.9|335
1591091100000|2020-06-02 09:45:00|11176.9|11170.9|11175.4|11169.4|11176.9|11170.9|11173.4|11167.4|142
1591091400000|2020-06-02 09:50:00|11174.9|11168.9|11172.9|11166.9|11175.9|11169.9|11172.9|11166.9|153
1591091700000|2020-06-02 09:55:00|11173.9|11167.9|11176.9|11170.9|11177.4|11171.4|11173.9|11167.9|151
1591092000000|2020-06-02 10:00:00|11175.9|11169.9|11176.9|11170.9|11176.9|11170.9|11174.9|11168.9|99
1591092300000|2020-06-02 10:05:00|11175.9|11169.9|11176.9|11170.9|11177.9|11171.9|11174.9|11168.9|68
1591092600000|2020-06-02 10:10:00|11176.4|11170.4|11179.9|11173.9|11179.9|11173.9|11175.9|11169.9|170
1591092900000|2020-06-02 10:15:00|11179.4|11173.4|11175.9|11169.9|11180.9|11174.9|11174.9|11168.9|193
1591093200000|2020-06-02 10:20:00|11176.9|11170.9|11170.9|11164.9|11177.4|11171.4|11170.9|11164.9|238
1591093500000|2020-06-02 10:25:00|11171.4|11165.4|11172.9|11166.9|11173.9|11167.9|11169.9|11163.9|165
1591093800000|2020-06-02 10:30:00|11173.4|11167.4|11171.9|11165.9|11174.4|11168.4|11170.9|11164.9|105
1591094100000|2020-06-02 10:35:00|11172.4|11166.4|11170.9|11164.9|11172.9|11166.9|11167.4|11161.4|168
1591094400000|2020-06-02 10:40:00|11169.9|11163.9|11171.9|11165.9|11171.9|11165.9|11169.9|11163.9|48
1591094700000|2020-06-02 10:45:00|11172.9|11166.9|11172.4|11166.4|11174.9|11168.9|11171.9|11165.9|99
1591095000000|2020-06-02 10:50:00|11171.9|11165.9|11172.4|11166.4|11174.9|11168.9|11171.9|11165.9|131
1591095300000|2020-06-02 10:55:00|11172.9|11166.9|11172.4|11166.4|11172.9|11166.9|11171.9|11165.9|72
1591095600000|2020-06-02 11:00:00|11171.9|11165.9|11168.4|11162.4|11171.9|11165.9|11167.4|11161.4|151
1591095900000|2020-06-02 11:05:00|11167.9|11161.9|11166.9|11160.9|11169.9|11163.9|11164.9|11158.9|246
1591096200000|2020-06-02 11:10:00|11167.9|11161.9|11166.4|11160.4|11167.9|11161.9|11164.9|11158.9|133
1591096500000|2020-06-02 11:15:00|11166.9|11160.9|11165.9|11159.9|11166.9|11160.9|11165.9|11159.9|51
1591096800000|2020-06-02 11:20:00|11165.4|11159.4|11168.9|11162.9|11168.9|11162.9|11164.9|11158.9|114
1591097100000|2020-06-02 11:25:00|11168.4|11162.4|11165.9|11159.9|11169.4|11163.4|11164.9|11158.9|102
1591097400000|2020-06-02 11:30:00|11166.9|11160.9|11166.9|11160.9|11167.9|11161.9|11165.9|11159.9|51
1591097700000|2020-06-02 11:35:00|11167.9|11161.9|11166.9|11160.9|11168.9|11162.9|11165.9|11159.9|189
1591098000000|2020-06-02 11:40:00|11167.9|11161.9|11166.9|11160.9|11167.9|11161.9|11166.9|11160.9|29
1591098300000|2020-06-02 11:45:00|11166.4|11160.4|11167.9|11161.9|11168.9|11162.9|11165.9|11159.9|186
1591098600000|2020-06-02 11:50:00|11166.9|11160.9|11164.9|11158.9|11167.9|11161.9|11163.9|11157.9|90
1591098900000|2020-06-02 11:55:00|11163.9|11157.9|11162.9|11156.9|11163.9|11157.9|11159.9|11153.9|387
1591099200000|2020-06-02 12:00:00|11163.9|11157.9|11165.9|11159.9|11165.9|11159.9|11160.9|11154.9|186
1591099500000|2020-06-02 12:05:00|11165.4|11159.4|11162.9|11156.9|11165.9|11159.9|11162.9|11156.9|107
1591099800000|2020-06-02 12:10:00|11163.9|11157.9|11163.9|11157.9|11163.9|11157.9|11159.9|11153.9|151
1591100100000|2020-06-02 12:15:00|11164.4|11158.4|11166.9|11160.9|11166.9|11160.9|11163.9|11157.9|161
1591100400000|2020-06-02 12:20:00|11166.4|11160.4|11168.9|11162.9|11168.9|11162.9|11164.9|11158.9|99
1591100700000|2020-06-02 12:25:00|11167.9|11161.9|11169.9|11163.9|11170.9|11164.9|11167.9|11161.9|150
1591101000000|2020-06-02 12:30:00|11170.4|11164.4|11174.9|11168.9|11175.9|11169.9|11169.9|11163.9|227
1591101300000|2020-06-02 12:35:00|11175.9|11169.9|11173.9|11167.9|11175.9|11169.9|11171.9|11165.9|112
1591101600000|2020-06-02 12:40:00|11174.9|11168.9|11172.9|11166.9|11175.9|11169.9|11170.9|11164.9|127
1591101900000|2020-06-02 12:45:00|11172.4|11166.4|11167.4|11161.4|11172.4|11166.4|11164.9|11158.9|130
1591102200000|2020-06-02 12:50:00|11167.9|11161.9|11166.4|11160.4|11169.9|11163.9|11165.9|11159.9|101
1591102500000|2020-06-02 12:55:00|11166.9|11160.9|11167.9|11161.9|11169.4|11163.4|11166.4|11160.4|51
1591102800000|2020-06-02 13:00:00|11169.4|11163.4|11165.9|11159.9|11169.9|11163.9|11163.9|11157.9|151
1591103100000|2020-06-02 13:05:00|11166.4|11160.4|11169.9|11163.9|11170.4|11164.4|11162.9|11156.9|160
1591103400000|2020-06-02 13:10:00|11168.9|11162.9|11169.4|11163.4|11171.9|11165.9|11168.9|11162.9|95
1591103700000|2020-06-02 13:15:00|11169.9|11163.9|11171.9|11165.9|11171.9|11165.9|11167.9|11161.9|103
1591104000000|2020-06-02 13:20:00|11170.9|11164.9|11171.4|11165.4|11171.9|11165.9|11170.9|11164.9|49
1591104300000|2020-06-02 13:25:00|11170.9|11164.9|11167.9|11161.9|11171.4|11165.4|11167.9|11161.9|75
1591104600000|2020-06-02 13:30:00|11168.9|11162.9|11165.9|11159.9|11169.9|11163.9|11157.4|11151.4|962
1591104900000|2020-06-02 13:35:00|11165.4|11159.4|11164.4|11158.4|11166.4|11160.4|11157.9|11151.9|444
1591105200000|2020-06-02 13:40:00|11163.9|11157.9|11167.9|11161.9|11169.9|11163.9|11161.9|11155.9|269
1591105500000|2020-06-02 13:45:00|11168.9|11162.9|11168.9|11162.9|11170.9|11164.9|11164.9|11158.9|307
1591105800000|2020-06-02 13:50:00|11168.4|11162.4|11176.4|11170.4|11179.9|11173.9|11167.9|11161.9|691
1591106100000|2020-06-02 13:55:00|11176.9|11170.9|11185.9|11179.9|11185.9|11179.9|11175.9|11169.9|586
1591106400000|2020-06-02 14:00:00|11186.9|11180.9|11193.4|11187.4|11195.9|11189.9|11186.9|11180.9|1110
1591106700000|2020-06-02 14:05:00|11192.9|11186.9|11194.9|11188.9|11195.9|11189.9|11192.9|11186.9|407
1591107000000|2020-06-02 14:10:00|11195.4|11189.4|11192.9|11186.9|11197.4|11191.4|11191.9|11185.9|597
1591107300000|2020-06-02 14:15:00|11193.4|11187.4|11199.9|11193.9|11199.9|11193.9|11191.9|11185.9|493
1591107600000|2020-06-02 14:20:00|11200.9|11194.9|11206.4|11200.4|11206.9|11200.9|11200.9|11194.9|881
1591107900000|2020-06-02 14:25:00|11205.9|11199.9|11208.9|11202.9|11208.9|11202.9|11204.9|11198.9|502
1591108200000|2020-06-02 14:30:00|11209.9|11203.9|11203.9|11197.9|11214.9|11208.9|11203.9|11197.9|1044
1591108500000|2020-06-02 14:35:00|11204.4|11198.4|11205.4|11199.4|11206.9|11200.9|11202.9|11196.9|391
1591108800000|2020-06-02 14:40:00|11205.9|11199.9|11198.4|11192.4|11206.4|11200.4|11196.9|11190.9|548
1591109100000|2020-06-02 14:45:00|11199.4|11193.4|11196.9|11190.9|11201.9|11195.9|11195.9|11189.9|366
1591109400000|2020-06-02 14:50:00|11195.9|11189.9|11199.9|11193.9|11200.9|11194.9|11193.9|11187.9|468
1591109700000|2020-06-02 14:55:00|11200.4|11194.4|11201.9|11195.9|11204.9|11198.9|11199.9|11193.9|188
1591110000000|2020-06-02 15:00:00|11203.4|11197.4|11195.4|11189.4|11203.9|11197.9|11185.9|11179.9|842
1591110300000|2020-06-02 15:05:00|11194.9|11188.9|11188.9|11182.9|11194.9|11188.9|11185.9|11179.9|606
1591110600000|2020-06-02 15:10:00|11188.4|11182.4|11190.4|11184.4|11194.9|11188.9|11187.9|11181.9|421
1591110900000|2020-06-02 15:15:00|11190.9|11184.9|11199.9|11193.9|11200.9|11194.9|11188.4|11182.4|403
1591111200000|2020-06-02 15:20:00|11199.4|11193.4|11196.9|11190.9|11200.9|11194.9|11195.9|11189.9|185
1591111500000|2020-06-02 15:25:00|11197.4|11191.4|11191.9|11185.9|11198.9|11192.9|11191.9|11185.9|163
1591111800000|2020-06-02 15:30:00|11190.9|11184.9|11196.9|11190.9|11198.4|11192.4|11187.9|11181.9|244
1591112100000|2020-06-02 15:35:00|11197.9|11191.9|11195.9|11189.9|11197.9|11191.9|11191.9|11185.9|143
1591112400000|2020-06-02 15:40:00|11196.4|11190.4|11195.9|11189.9|11198.9|11192.9|11195.4|11189.4|130
1591112700000|2020-06-02 15:45:00|11196.4|11190.4|11192.4|11186.4|11196.9|11190.9|11189.9|11183.9|165
1591113000000|2020-06-02 15:50:00|11191.9|11185.9|11190.4|11184.4|11192.9|11186.9|11187.9|11181.9|205
1591113300000|2020-06-02 15:55:00|11190.9|11184.9|11191.9|11185.9|11194.4|11188.4|11188.9|11182.9|144
1591113600000|2020-06-02 16:00:00|11192.9|11186.9|11193.4|11187.4|11195.9|11189.9|11190.9|11184.9|131
1591113900000|2020-06-02 16:05:00|11192.9|11186.9|11194.9|11188.9|11195.9|11189.9|11192.9|11186.9|68
1591114200000|2020-06-02 16:10:00|11193.9|11187.9|11197.9|11191.9|11198.9|11192.9|11193.9|11187.9|108
1591114500000|2020-06-02 16:15:00|11197.4|11191.4|11196.9|11190.9|11198.9|11192.9|11193.4|11187.4|133
1591114800000|2020-06-02 16:20:00|11197.4|11191.4|11194.4|11188.4|11198.9|11192.9|11194.4|11188.4|67
1591115100000|2020-06-02 16:25:00|11194.9|11188.9|11198.4|11192.4|11198.9|11192.9|11194.9|11188.9|59
1591115400000|2020-06-02 16:30:00|11198.9|11192.9|11197.9|11191.9|11198.9|11192.9|11196.9|11190.9|58
1591115700000|2020-06-02 16:35:00|11196.9|11190.9|11197.4|11191.4|11197.9|11191.9|11196.9|11190.9|47
1591116000000|2020-06-02 16:40:00|11197.9|11191.9|11202.9|11196.9|11202.9|11196.9|11196.4|11190.4|141
1591116300000|2020-06-02 16:45:00|11203.4|11197.4|11201.9|11195.9|11204.9|11198.9|11201.9|11195.9|136
1591116600000|2020-06-02 16:50:00|11202.9|11196.9|11200.9|11194.9|11202.9|11196.9|11199.9|11193.9|51
1591116900000|2020-06-02 16:55:00|11201.4|11195.4|11201.9|11195.9|11202.4|11196.4|11200.9|11194.9|34
1591117200000|2020-06-02 17:00:00|11201.4|11195.4|11202.9|11196.9|11202.9|11196.9|11200.4|11194.4|41
1591117500000|2020-06-02 17:05:00|11202.4|11196.4|11207.9|11201.9|11207.9|11201.9|11201.9|11195.9|123
1591117800000|2020-06-02 17:10:00|11206.4|11200.4|11207.9|11201.9|11208.9|11202.9|11205.9|11199.9|140
1591118100000|2020-06-02 17:15:00|11208.4|11202.4|11207.9|11201.9|11208.9|11202.9|11205.9|11199.9|66
1591118400000|2020-06-02 17:20:00|11206.9|11200.9|11205.9|11199.9|11207.4|11201.4|11204.9|11198.9|65
1591118700000|2020-06-02 17:25:00|11206.4|11200.4|11205.9|11199.9|11206.9|11200.9|11204.9|11198.9|28
1591119000000|2020-06-02 17:30:00|11206.4|11200.4|11208.4|11202.4|11210.4|11204.4|11204.9|11198.9|159
1591119300000|2020-06-02 17:35:00|11208.9|11202.9|11208.4|11202.4|11208.9|11202.9|11206.9|11200.9|44
1591119600000|2020-06-02 17:40:00|11207.9|11201.9|11207.4|11201.4|11208.9|11202.9|11206.9|11200.9|31
1591119900000|2020-06-02 17:45:00|11207.9|11201.9|11206.4|11200.4|11207.9|11201.9|11204.9|11198.9|54
1591120200000|2020-06-02 17:50:00|11205.9|11199.9|11204.9|11198.9|11206.9|11200.9|11204.9|11198.9|25
1591120500000|2020-06-02 17:55:00|11205.4|11199.4|11206.9|11200.9|11207.4|11201.4|11204.9|11198.9|47
1591120800000|2020-06-02 18:00:00|11207.4|11201.4|11207.9|11201.9|11208.9|11202.9|11204.4|11198.4|52
1591121100000|2020-06-02 18:05:00|11206.9|11200.9|11199.9|11193.9|11206.9|11200.9|11197.9|11191.9|131
1591121400000|2020-06-02 18:10:00|11200.9|11194.9|11202.9|11196.9|11202.9|11196.9|11199.9|11193.9|88
1591121700000|2020-06-02 18:15:00|11202.4|11196.4|11209.4|11203.4|11209.9|11203.9|11202.4|11196.4|88
1591122000000|2020-06-02 18:20:00|11208.9|11202.9|11208.9|11202.9|11209.4|11203.4|11205.9|11199.9|40
1591122300000|2020-06-02 18:25:00|11207.9|11201.9|11202.4|11196.4|11208.4|11202.4|11199.9|11193.9|49
1591122600000|2020-06-02 18:30:00|11202.9|11196.9|11195.9|11189.9|11202.9|11196.9|11195.4|11189.4|155
1591122900000|2020-06-02 18:35:00|11196.4|11190.4|11198.9|11192.9|11199.9|11193.9|11195.9|11189.9|85
1591123200000|2020-06-02 18:40:00|11199.9|11193.9|11202.9|11196.9|11203.9|11197.9|11199.4|11193.4|31
1591123500000|2020-06-02 18:45:00|11203.4|11197.4|11205.9|11199.9|11205.9|11199.9|11202.9|11196.9|36
1591123800000|2020-06-02 18:50:00|11206.4|11200.4|11205.4|11199.4|11207.4|11201.4|11203.9|11197.9|43
1591124100000|2020-06-02 18:55:00|11204.9|11198.9|11206.9|11200.9|11209.9|11203.9|11204.9|11198.9|81
1591124400000|2020-06-02 19:00:00|11207.9|11201.9|11201.9|11195.9|11207.9|11201.9|11200.4|11194.4|88
1591124700000|2020-06-02 19:05:00|11200.9|11194.9|11197.9|11191.9|11201.9|11195.9|11196.9|11190.9|95
1591125000000|2020-06-02 19:10:00|11197.4|11191.4|11198.9|11192.9|11201.9|11195.9|11196.4|11190.4|74
1591125300000|2020-06-02 19:15:00|11198.4|11192.4|11202.9|11196.9|11203.9|11197.9|11198.4|11192.4|54
1591125600000|2020-06-02 19:20:00|11201.9|11195.9|11197.4|11191.4|11203.9|11197.9|11195.4|11189.4|75
1591125900000|2020-06-02 19:25:00|11196.9|11190.9|11200.9|11194.9|11201.9|11195.9|11193.4|11187.4|81
1591126200000|2020-06-02 19:30:00|11201.4|11195.4|11197.4|11191.4|11202.4|11196.4|11195.4|11189.4|80
1591126500000|2020-06-02 19:35:00|11197.9|11191.9|11202.4|11196.4|11202.4|11196.4|11196.9|11190.9|63
1591126800000|2020-06-02 19:40:00|11201.9|11195.9|11206.4|11200.4|11206.4|11200.4|11201.4|11195.4|117
1591127100000|2020-06-02 19:45:00|11205.9|11199.9|11212.9|11206.9|11213.9|11207.9|11204.4|11198.4|230
1591127400000|2020-06-02 19:50:00|11217.4|11211.4|11219.9|11213.9|11219.9|11213.9|11213.9|11207.9|521
1591127700000|2020-06-02 19:55:00|11218.9|11212.9|11225.4|11219.4|11225.4|11219.4|11216.9|11210.9|564
1591128000000|2020-06-02 20:00:00|11225.9|11219.9|11222.9|11216.9|11225.9|11219.9|11221.4|11215.4|173
1591128300000|2020-06-02 20:05:00|11224.4|11218.4|11223.9|11217.9|11225.9|11219.9|11222.9|11216.9|110
1591128600000|2020-06-02 20:10:00|11223.4|11217.4|11224.9|11218.9|11226.9|11220.9|11222.9|11216.9|108
1591128900000|2020-06-02 20:15:00|11224.4|11218.4|11226.9|11220.9|11226.9|11220.9|11223.9|11217.9|67
1591129200000|2020-06-02 20:20:00|11225.9|11219.9|11227.4|11221.4|11228.4|11222.4|11225.4|11219.4|204
1591129500000|2020-06-02 20:25:00|11226.4|11220.4|11226.9|11220.9|11227.9|11221.9|11224.4|11218.4|192
1591129800000|2020-06-02 20:30:00|11224.4|11218.4|11227.9|11221.9|11228.9|11222.9|11223.9|11217.9|106
1591130100000|2020-06-02 20:35:00|11227.4|11221.4|11226.9|11220.9|11228.9|11222.9|11226.9|11220.9|119
1591130400000|2020-06-02 20:40:00|11227.4|11221.4|11229.9|11223.9|11229.9|11223.9|11226.9|11220.9|95
1591130700000|2020-06-02 20:45:00|11230.9|11224.9|11232.4|11226.4|11232.4|11226.4|11227.9|11221.9|291
1591131000000|2020-06-02 20:50:00|11230.9|11224.9|11231.9|11225.9|11232.4|11226.4|11229.4|11223.4|181
1591131300000|2020-06-02 20:55:00|11230.9|11224.9|11234.9|11228.9|11234.9|11228.9|11229.4|11223.4|215
1591131600000|2020-06-02 21:00:00|11237.9|11223.9|11238|11224|11238.5|11224.5|11237.7|11223.7|0
1591131900000|2020-06-02 21:05:00|11238.2|11224.2|11238.2|11224.2|11238.2|11224.2|11237.4|11223.4|0
1591132200000|2020-06-02 21:10:00|11238.1|11224.1|11239|11225|11239.7|11225.7|11238|11224|0
1591132500000|2020-06-02 21:15:00|11239.1|11225.1|11239.3|11225.3|11239.4|11225.4|11239|11225|0
1591132800000|2020-06-02 21:20:00|11238.9|11224.9|11238.8|11224.8|11239|11225|11238.7|11224.7|0
1591133100000|2020-06-02 21:25:00|11238.7|11224.7|11238.5|11224.5|11238.9|11224.9|11238.3|11224.3|0
1591133400000|2020-06-02 21:30:00|11238.7|11224.7|11238.8|11224.8|11238.8|11224.8|11238.7|11224.7|0
1591133700000|2020-06-02 21:35:00|11238.5|11224.5|11237.4|11223.4|11239.9|11225.9|11237.4|11223.4|0
1591134000000|2020-06-02 21:40:00|11237.2|11223.2|11238.4|11224.4|11238.5|11224.5|11237.1|11223.1|0
1591134300000|2020-06-02 21:45:00|11238|11224|11237.9|11223.9|11238.5|11224.5|11237.9|11223.9|0
1591134600000|2020-06-02 21:50:00|11237.8|11223.8|11238|11224|11239.8|11225.8|11237.1|11223.1|0
1591134900000|2020-06-02 21:55:00|11238.5|11224.5|11238.8|11224.8|11239.1|11225.1|11238.5|11224.5|0
1591135200000|2020-06-02 22:00:00|11240.2|11226.2|11233.5|11219.5|11242.5|11228.5|11232.9|11218.9|0
1591135500000|2020-06-02 22:05:00|11234.2|11220.2|11233.5|11219.5|11236.1|11222.1|11231|11217|0
1591135800000|2020-06-02 22:10:00|11232.9|11218.9|11232.9|11218.9|11234.2|11220.2|11231|11217|0
1591136100000|2020-06-02 22:15:00|11233.2|11219.2|11231|11217|11234.2|11220.2|11230.7|11216.7|0
1591136400000|2020-06-02 22:20:00|11231.3|11217.3|11233.5|11219.5|11234.2|11220.2|11229.7|11215.7|0
1591136700000|2020-06-02 22:25:00|11232.9|11218.9|11235.4|11221.4|11236.1|11222.1|11231.6|11217.6|0
1591137000000|2020-06-02 22:30:00|11234.2|11220.2|11234.8|11220.8|11236.1|11222.1|11233.5|11219.5|0
1591137300000|2020-06-02 22:35:00|11235.4|11221.4|11233.5|11219.5|11236.7|11222.7|11232.9|11218.9|0
1591137600000|2020-06-02 22:40:00|11234.2|11220.2|11233.5|11219.5|11234.5|11220.5|11231.6|11217.6|0
1591137900000|2020-06-02 22:45:00|11234.2|11220.2|11235.4|11221.4|11236.1|11222.1|11232.6|11218.6|0
1591138200000|2020-06-02 22:50:00|11234.8|11220.8|11232.3|11218.3|11236.1|11222.1|11231|11217|0
1591138500000|2020-06-02 22:55:00|11232.6|11218.6|11234.2|11220.2|11234.2|11220.2|11232.6|11218.6|0
1591138800000|2020-06-02 23:00:00|11233.5|11219.5|11236.1|11222.1|11236.7|11222.7|11233.5|11219.5|0
1591139100000|2020-06-02 23:05:00|11235.4|11221.4|11235.4|11221.4|11236.7|11222.7|11233.5|11219.5|0
1591139400000|2020-06-02 23:10:00|11235.7|11221.7|11238.6|11224.6|11239.9|11225.9|11235.7|11221.7|0
1591139700000|2020-06-02 23:15:00|11239.3|11225.3|11238.9|11224.9|11240.2|11226.2|11238.3|11224.3|0
1591140000000|2020-06-02 23:20:00|11239.2|11225.2|11253.7|11239.7|11254.9|11240.9|11238.9|11224.9|0
1591140300000|2020-06-02 23:25:00|11254|11240|11255.6|11241.6|11255.6|11241.6|11251.7|11237.7|0
1591140600000|2020-06-02 23:30:00|11254.9|11240.9|11258.1|11244.1|11261.9|11247.9|11254.9|11240.9|0
1591140900000|2020-06-02 23:35:00|11257.5|11243.5|11257.5|11243.5|11258.8|11244.8|11255.9|11241.9|0
1591141200000|2020-06-02 23:40:00|11258.1|11244.1|11256.7|11242.7|11260.7|11246.7|11255.6|11241.6|0
1591141500000|2020-06-02 23:45:00|11257|11243|11263.1|11249.1|11263.7|11249.7|11256.1|11242.1|0
1591141800000|2020-06-02 23:50:00|11262.8|11248.8|11258.6|11244.6|11264.4|11250.4|11258.6|11244.6|0
1591142100000|2020-06-02 23:55:00|11259.3|11245.3|11261|11247|11262.5|11248.5|11258.3|11244.3|0
1591142400000|2020-06-03 00:00:00|11261.7|11247.7|11263.6|11249.6|11264.8|11250.8|11258.5|11244.5|0
1591142700000|2020-06-03 00:05:00|11264.2|11250.2|11259.4|11245.4|11264.5|11250.5|11259.4|11245.4|0
1591143000000|2020-06-03 00:10:00|11260.1|11246.1|11259.1|11245.1|11263.9|11249.9|11258.1|11244.1|0
1591143300000|2020-06-03 00:15:00|11259.4|11245.4|11259|11245|11267.1|11253.1|11255.6|11241.6|0
1591143600000|2020-06-03 00:20:00|11260.8|11246.8|11263.7|11249.7|11264.9|11250.9|11257.7|11243.7|0
1591143900000|2020-06-03 00:25:00|11264|11250|11261.6|11247.6|11267|11253|11261.4|11247.4|0
1591144200000|2020-06-03 00:30:00|11261.4|11247.4|11258.8|11244.8|11264|11250|11258.8|11244.8|0
1591144500000|2020-06-03 00:35:00|11258.5|11244.5|11258.8|11244.8|11259.2|11245.2|11251.8|11237.8|0
1591144800000|2020-06-03 00:40:00|11259|11245|11260.1|11246.1|11260.4|11246.4|11254|11240|0
1591145100000|2020-06-03 00:45:00|11266|11262|11266|11262|11271.5|11267.5|11259.5|11255.5|4859
1591145400000|2020-06-03 00:50:00|11265|11261|11265.5|11261.5|11268|11264|11256.5|11252.5|1658
1591145700000|2020-06-03 00:55:00|11266|11262|11257|11253|11274.5|11270.5|11257|11253|2402
1591146000000|2020-06-03 01:00:00|11255.5|11251.5|11243|11239|11271.5|11267.5|11242.5|11238.5|5721
1591146300000|2020-06-03 01:05:00|11242|11238|11279.5|11275.5|11287|11283|11240.5|11236.5|6679
1591146600000|2020-06-03 01:10:00|11280|11276|11276.5|11272.5|11282|11278|11262|11258|3643
1591146900000|2020-06-03 01:15:00|11277|11273|11265|11261|11282|11278|11263|11259|3211
1591147200000|2020-06-03 01:20:00|11266|11262|11261|11257|11274.5|11270.5|11255|11251|2941
1591147500000|2020-06-03 01:25:00|11260|11256|11248.5|11244.5|11261|11257|11239.5|11235.5|4222
1591147800000|2020-06-03 01:30:00|11249|11245|11231|11227|11251|11247|11230|11226|3751
1591148100000|2020-06-03 01:35:00|11229|11225|11242|11238|11250|11246|11227|11223|2818
1591148400000|2020-06-03 01:40:00|11242.5|11238.5|11256|11252|11259|11255|11239|11235|2400
1591148700000|2020-06-03 01:45:00|11260|11256|11260|11256|11268|11264|11248.5|11244.5|3232
1591149000000|2020-06-03 01:50:00|11261|11257|11244|11240|11263|11259|11240|11236|1632
1591149300000|2020-06-03 01:55:00|11243.5|11239.5|11251.5|11247.5|11253.5|11249.5|11240|11236|1340
1591149600000|2020-06-03 02:00:00|11252|11248|11245.5|11241.5|11265|11261|11242|11238|2526
1591149900000|2020-06-03 02:05:00|11246|11242|11262|11258|11263|11259|11242|11238|1576
1591150200000|2020-06-03 02:10:00|11261|11257|11264|11260|11265|11261|11255|11251|1277
1591150500000|2020-06-03 02:15:00|11265|11261|11252.5|11248.5|11265|11261|11249|11245|1390
1591150800000|2020-06-03 02:20:00|11252|11248|11247|11243|11253|11249|11245|11241|1195
1591151100000|2020-06-03 02:25:00|11247.5|11243.5|11245|11241|11250|11246|11230|11226|2822
1591151400000|2020-06-03 02:30:00|11246|11242|11248|11244|11250|11246|11236|11232|1424
1591151700000|2020-06-03 02:35:00|11248.5|11244.5|11252.5|11248.5|11256|11252|11248|11244|1509
1591152000000|2020-06-03 02:40:00|11253|11249|11261|11257|11262|11258|11250|11246|1645
1591152300000|2020-06-03 02:45:00|11260.5|11256.5|11259|11255|11263|11259|11252|11248|1141
1591152600000|2020-06-03 02:50:00|11258|11254|11268|11264|11268.5|11264.5|11256|11252|1345
1591152900000|2020-06-03 02:55:00|11268.5|11264.5|11269|11265|11278|11274|11268.5|11264.5|2641
1591153200000|2020-06-03 03:00:00|11268|11264|11267.5|11263.5|11269.5|11265.5|11264|11260|991
1591153500000|2020-06-03 03:05:00|11268|11264|11267|11263|11268.5|11264.5|11262|11258|705
1591153800000|2020-06-03 03:10:00|11266|11262|11275|11271|11275.5|11271.5|11266|11262|1108
1591154100000|2020-06-03 03:15:00|11276|11272|11287|11283|11293.5|11289.5|11274|11270|4092
1591154400000|2020-06-03 03:20:00|11288|11284|11292|11288|11298|11294|11286|11282|2256
1591154700000|2020-06-03 03:25:00|11293|11289|11296|11292|11296|11292|11288|11284|1165
1591155000000|2020-06-03 03:30:00|11295|11291|11297|11293|11298|11294|11290|11286|1085
1591155300000|2020-06-03 03:35:00|11298|11294|11307|11303|11308|11304|11296|11292|2018
1591155600000|2020-06-03 03:40:00|11306|11302|11304|11300|11307|11303|11299|11295|1178
1591155900000|2020-06-03 03:45:00|11304.5|11300.5|11301|11297|11305|11301|11298.5|11294.5|705
1591156200000|2020-06-03 03:50:00|11301.5|11297.5|11293|11289|11307|11303|11293|11289|1032
1591156500000|2020-06-03 03:55:00|11292|11288|11297|11293|11299|11295|11292|11288|589
1591156800000|2020-06-03 04:00:00|11298|11294|11311|11307|11312|11308|11295|11291|1137
1591157100000|2020-06-03 04:05:00|11310.5|11306.5|11304|11300|11311|11307|11303|11299|673
1591157400000|2020-06-03 04:10:00|11304.5|11300.5|11307.5|11303.5|11308|11304|11301|11297|468
1591157700000|2020-06-03 04:15:00|11308|11304|11302|11298|11309|11305|11299|11295|707
1591158000000|2020-06-03 04:20:00|11303|11299|11304|11300|11305|11301|11299|11295|446
1591158300000|2020-06-03 04:25:00|11305|11301|11302|11298|11305|11301|11300|11296|290
1591158600000|2020-06-03 04:30:00|11303|11299|11304.5|11300.5|11305.5|11301.5|11302|11298|225
1591158900000|2020-06-03 04:35:00|11305|11301|11308|11304|11309|11305|11304.5|11300.5|337
1591159200000|2020-06-03 04:40:00|11307|11303|11304|11300|11308|11304|11301.5|11297.5|571
1591159500000|2020-06-03 04:45:00|11304.5|11300.5|11313|11309|11315|11311|11304.5|11300.5|1078
1591159800000|2020-06-03 04:50:00|11312|11308|11312.5|11308.5|11315|11311|11309|11305|949
1591160100000|2020-06-03 04:55:00|11313|11309|11309|11305|11313|11309|11307.5|11303.5|690
1591160400000|2020-06-03 05:00:00|11308|11304|11315|11311|11317.5|11313.5|11308|11304|1025
1591160700000|2020-06-03 05:05:00|11316|11312|11317.5|11313.5|11318|11314|11311|11307|1022
1591161000000|2020-06-03 05:10:00|11317|11313|11314|11310|11319|11315|11314|11310|1276
1591161300000|2020-06-03 05:15:00|11315|11311|11316.5|11312.5|11318.5|11314.5|11313|11309|766
1591161600000|2020-06-03 05:20:00|11316|11312|11315|11311|11317|11313|11310|11306|1379
1591161900000|2020-06-03 05:25:00|11313.5|11309.5|11310|11306|11316|11312|11307|11303|1938
1591162200000|2020-06-03 05:30:00|11309|11305|11302|11298|11310|11306|11301|11297|2179
1591162500000|2020-06-03 05:35:00|11301|11297|11301|11297|11305|11301|11301|11297|1736
1591162800000|2020-06-03 05:40:00|11301.5|11297.5|11303|11299|11307|11303|11301|11297|2552
1591163100000|2020-06-03 05:45:00|11307|11293|11306.4|11292.4|11307.3|11293.3|11303.6|11289.6|0
1591163400000|2020-06-03 05:50:00|11306.2|11292.2|11309.6|11295.6|11309.6|11295.6|11302.7|11288.7|0
1591163700000|2020-06-03 05:55:00|11311.4|11297.4|11315|11301|11318|11304|11310.4|11296.4|0
1591164000000|2020-06-03 06:00:00|11315.2|11301.2|11317|11303|11330|11316|11312.1|11298.1|0
1591164300000|2020-06-03 06:05:00|11316.9|11302.9|11326.2|11312.2|11326.8|11312.8|11316.9|11302.9|0
1591164600000|2020-06-03 06:10:00|11326|11312|11319.7|11305.7|11329.9|11315.9|11319|11305|0
1591164900000|2020-06-03 06:15:00|11319.4|11305.4|11313.1|11299.1|11319.4|11305.4|11310.1|11296.1|0
1591165200000|2020-06-03 06:20:00|11312.8|11298.8|11317.6|11303.6|11317.6|11303.6|11310.2|11296.2|0
1591165500000|2020-06-03 06:25:00|11317.5|11303.5|11314.3|11300.3|11317.5|11303.5|11314.3|11300.3|0
1591165800000|2020-06-03 06:30:00|11314.4|11300.4|11309.2|11295.2|11314.4|11300.4|11306.7|11292.7|0
1591166100000|2020-06-03 06:35:00|11309|11295|11313.7|11299.7|11317.1|11303.1|11308.6|11294.6|0
1591166400000|2020-06-03 06:40:00|11313.8|11299.8|11313.6|11299.6|11316.5|11302.5|11309.2|11295.2|0
1591166700000|2020-06-03 06:45:00|11313.5|11299.5|11314.4|11300.4|11317|11303|11311.6|11297.6|0
1591167000000|2020-06-03 06:50:00|11314.5|11300.5|11311.8|11297.8|11315.5|11301.5|11310|11296|0
1591167300000|2020-06-03 06:55:00|11312|11298|11310.6|11296.6|11314.4|11300.4|11308.7|11294.7|0
1591167600000|2020-06-03 07:00:00|11317.5|11311.5|11309|11303|11317.5|11311.5|11306|11300|495
1591167900000|2020-06-03 07:05:00|11309.5|11303.5|11309|11303|11311|11305|11308|11302|150
1591168200000|2020-06-03 07:10:00|11308|11302|11307|11301|11308|11302|11302|11296|276
1591168500000|2020-06-03 07:15:00|11306|11300|11313|11307|11313|11307|11306|11300|198
1591168800000|2020-06-03 07:20:00|11312|11306|11315.5|11309.5|11317|11311|11312|11306|334
1591169100000|2020-06-03 07:25:00|11316|11310|11315.5|11309.5|11316|11310|11314|11308|87
1591169400000|2020-06-03 07:30:00|11316|11310|11314|11308|11317|11311|11312|11306|191
1591169700000|2020-06-03 07:35:00|11313|11307|11320.5|11314.5|11324|11318|11313|11307|449
1591170000000|2020-06-03 07:40:00|11321|11315|11318|11312|11322|11316|11317|11311|285
1591170300000|2020-06-03 07:45:00|11317.5|11311.5|11322|11316|11322|11316|11317.5|11311.5|211
1591170600000|2020-06-03 07:50:00|11322.5|11316.5|11321|11315|11322.5|11316.5|11320|11314|121
1591170900000|2020-06-03 07:55:00|11321.5|11315.5|11322|11316|11323|11317|11320|11314|130
1591171200000|2020-06-03 08:00:00|11323|11317|11325.5|11319.5|11327|11321|11322|11316|417
1591171500000|2020-06-03 08:05:00|11326|11320|11323|11317|11329|11323|11321|11315|479
1591171800000|2020-06-03 08:10:00|11322.5|11316.5|11321|11315|11325|11319|11320|11314|310
1591172100000|2020-06-03 08:15:00|11320.5|11314.5|11322|11316|11322|11316|11320|11314|129
1591172400000|2020-06-03 08:20:00|11323|11317|11325|11319|11326|11320|11322.5|11316.5|150
1591172700000|2020-06-03 08:25:00|11325.5|11319.5|11325|11319|11328|11322|11324|11318|147
1591173000000|2020-06-03 08:30:00|11326|11320|11340|11334|11340|11334|11325.5|11319.5|578
1591173300000|2020-06-03 08:35:00|11340.5|11334.5|11338|11332|11343|11337|11337|11331|515
1591173600000|2020-06-03 08:40:00|11339|11333|11339|11333|11341|11335|11338.5|11332.5|221
1591173900000|2020-06-03 08:45:00|11339.5|11333.5|11337|11331|11340|11334|11335|11329|201
1591174200000|2020-06-03 08:50:00|11336.5|11330.5|11340|11334|11340|11334|11336.5|11330.5|131
1591174500000|2020-06-03 08:55:00|11341|11335|11342|11336|11343|11337|11340|11334|271
1591174800000|2020-06-03 09:00:00|11343|11337|11343|11337|11345|11339|11341|11335|260
1591175100000|2020-06-03 09:05:00|11342.5|11336.5|11347|11341|11348|11342|11341|11335|280
1591175400000|2020-06-03 09:10:00|11347.5|11341.5|11350|11344|11351|11345|11347|11341|320
1591175700000|2020-06-03 09:15:00|11351|11345|11350|11344|11353|11347|11349|11343|355
1591176000000|2020-06-03 09:20:00|11349.5|11343.5|11359|11353|11359.5|11353.5|11349|11343|416
1591176300000|2020-06-03 09:25:00|11359.5|11353.5|11368|11362|11368|11362|11359|11353|583
1591176600000|2020-06-03 09:30:00|11368.5|11362.5|11367.5|11361.5|11370.5|11364.5|11366|11360|552
1591176900000|2020-06-03 09:35:00|11368|11362|11370|11364|11374|11368|11367.5|11361.5|617
1591177200000|2020-06-03 09:40:00|11371|11365|11370.5|11364.5|11374|11368|11370|11364|295
1591177500000|2020-06-03 09:45:00|11371|11365|11370.5|11364.5|11372|11366|11367.5|11361.5|410
1591177800000|2020-06-03 09:50:00|11370|11364|11377|11371|11379|11373|11370|11364|553
1591178100000|2020-06-03 09:55:00|11376|11370|11375.5|11369.5|11377.5|11371.5|11375|11369|186
1591178400000|2020-06-03 10:00:00|11376|11370|11367|11361|11377|11371|11367|11361|539
1591178700000|2020-06-03 10:05:00|11366.5|11360.5|11369|11363|11369.5|11363.5|11363|11357|415
1591179000000|2020-06-03 10:10:00|11368|11362|11370|11364|11374|11368|11368|11362|253
1591179300000|2020-06-03 10:15:00|11369.5|11363.5|11366|11360|11370|11364|11365.5|11359.5|146
1591179600000|2020-06-03 10:20:00|11365.5|11359.5|11368|11362|11369|11363|11365|11359|103
1591179900000|2020-06-03 10:25:00|11367|11361|11372|11366|11373|11367|11367|11361|157
1591180200000|2020-06-03 10:30:00|11372.5|11366.5|11368|11362|11372.5|11366.5|11367|11361|111
1591180500000|2020-06-03 10:35:00|11367.5|11361.5|11368|11362|11370.5|11364.5|11367.5|11361.5|75
1591180800000|2020-06-03 10:40:00|11368.5|11362.5|11369|11363|11371|11365|11368|11362|73
1591181100000|2020-06-03 10:45:00|11370|11364|11368|11362|11370|11364|11368|11362|59
1591181400000|2020-06-03 10:50:00|11367|11361|11365|11359|11367|11361|11364|11358|190
1591181700000|2020-06-03 10:55:00|11366|11360|11365|11359|11369|11363|11360|11354|498
1591182000000|2020-06-03 11:00:00|11364.5|11358.5|11364|11358|11366|11360|11362|11356|172
1591182300000|2020-06-03 11:05:00|11363|11357|11368|11362|11368|11362|11363|11357|231
1591182600000|2020-06-03 11:10:00|11369|11363|11368.5|11362.5|11372|11366|11368.5|11362.5|251
1591182900000|2020-06-03 11:15:00|11369|11363|11370|11364|11372|11366|11369|11363|67
1591183200000|2020-06-03 11:20:00|11369.5|11363.5|11365|11359|11370|11364|11363|11357|189
1591183500000|2020-06-03 11:25:00|11366|11360|11367|11361|11370|11364|11365.5|11359.5|125
1591183800000|2020-06-03 11:30:00|11366.5|11360.5|11366|11360|11367|11361|11363|11357|148
1591184100000|2020-06-03 11:35:00|11366.5|11360.5|11368|11362|11369|11363|11364|11358|74
1591184400000|2020-06-03 11:40:00|11369|11363|11370|11364|11372.5|11366.5|11367.5|11361.5|191
1591184700000|2020-06-03 11:45:00|11370.5|11364.5|11372|11366|11373|11367|11369|11363|117
1591185000000|2020-06-03 11:50:00|11371.5|11365.5|11374|11368|11374|11368|11370.5|11364.5|85
1591185300000|2020-06-03 11:55:00|11373.5|11367.5|11372.5|11366.5|11375|11369|11372.5|11366.5|151
1591185600000|2020-06-03 12:00:00|11372|11366|11373|11367|11375|11369|11372|11366|50
1591185900000|2020-06-03 12:05:00|11374|11368|11371|11365|11375|11369|11370|11364|127
1591186200000|2020-06-03 12:10:00|11371.5|11365.5|11376|11370|11378|11372|11371.5|11365.5|197
1591186500000|2020-06-03 12:15:00|11378|11372|11385.5|11379.5|11386|11380|11378|11372|685
1591186800000|2020-06-03 12:20:00|11386|11380|11386|11380|11388|11382|11383.5|11377.5|439
1591187100000|2020-06-03 12:25:00|11385.5|11379.5|11384|11378|11388|11382|11384|11378|198
1591187400000|2020-06-03 12:30:00|11384.5|11378.5|11386|11380|11388|11382|11384.5|11378.5|133
1591187700000|2020-06-03 12:35:00|11387|11381|11389|11383|11393|11387|11386|11380|312
1591188000000|2020-06-03 12:40:00|11389.5|11383.5|11387|11381|11390.5|11384.5|11385|11379|240
1591188300000|2020-06-03 12:45:00|11387.5|11381.5|11385|11379|11388|11382|11383|11377|259
1591188600000|2020-06-03 12:50:00|11386|11380|11393|11387|11394|11388|11384.5|11378.5|282
1591188900000|2020-06-03 12:55:00|11393.5|11387.5|11390|11384|11395|11389|11388|11382|246
1591189200000|2020-06-03 13:00:00|11390.5|11384.5|11391|11385|11391|11385|11389|11383|96
1591189500000|2020-06-03 13:05:00|11390|11384|11395.5|11389.5|11397|11391|11388|11382|299
1591189800000|2020-06-03 13:10:00|11395|11389|11395.5|11389.5|11397|11391|11394|11388|222
1591190100000|2020-06-03 13:15:00|11396|11390|11399|11393|11399|11393|11395|11389|217
1591190400000|2020-06-03 13:20:00|11398.5|11392.5|11400|11394|11401|11395|11398|11392|287
1591190700000|2020-06-03 13:25:00|11399|11393|11392.5|11386.5|11401|11395|11392.5|11386.5|349
1591191000000|2020-06-03 13:30:00|11392|11386|11405|11399|11406|11400|11388|11382|916
1591191300000|2020-06-03 13:35:00|11405.5|11399.5|11398|11392|11408|11402|11394|11388|947
1591191600000|2020-06-03 13:40:00|11397.5|11391.5|11406|11400|11407|11401|11397.5|11391.5|439
1591191900000|2020-06-03 13:45:00|11406.5|11400.5|11407|11401|11410|11404|11403|11397|516
1591192200000|2020-06-03 13:50:00|11407.5|11401.5|11413.5|11407.5|11418|11412|11407.5|11401.5|936
1591192500000|2020-06-03 13:55:00|11414|11408|11418|11412|11419|11413|11413|11407|555
1591192800000|2020-06-03 14:00:00|11419|11413|11428|11422|11431|11425|11418|11412|1159
1591193100000|2020-06-03 14:05:00|11429|11423|11430|11424|11433|11427|11426|11420|690
1591193400000|2020-06-03 14:10:00|11429.5|11423.5|11425|11419|11430|11424|11424|11418|426
1591193700000|2020-06-03 14:15:00|11425.5|11419.5|11437|11431|11437|11431|11424|11418|565
1591194000000|2020-06-03 14:20:00|11437.5|11431.5|11441|11435|11441|11435|11434|11428|503
1591194300000|2020-06-03 14:25:00|11442|11436|11453|11447|11453|11447|11441|11435|1012
1591194600000|2020-06-03 14:30:00|11453.5|11447.5|11456|11450|11458|11452|11449|11443|722
1591194900000|2020-06-03 14:35:00|11456.5|11450.5|11455|11449|11457|11451|11454|11448|468
1591195200000|2020-06-03 14:40:00|11454.5|11448.5|11456|11450|11456|11450|11446|11440|694
1591195500000|2020-06-03 14:45:00|11455.5|11449.5|11452|11446|11456|11450|11450|11444|259
1591195800000|2020-06-03 14:50:00|11451|11445|11457|11451|11457|11451|11451|11445|361
1591196100000|2020-06-03 14:55:00|11457.5|11451.5|11451|11445|11460|11454|11451|11445|501
1591196400000|2020-06-03 15:00:00|11451.5|11445.5|11465|11459|11465|11459|11450|11444|728
1591196700000|2020-06-03 15:05:00|11465.5|11459.5|11469|11463|11473|11467|11464|11458|844
1591197000000|2020-06-03 15:10:00|11468|11462|11475|11469|11476|11470|11466|11460|563
1591197300000|2020-06-03 15:15:00|11476|11470|11477.5|11471.5|11482|11476|11474|11468|677
1591197600000|2020-06-03 15:20:00|11478|11472|11474.5|11468.5|11478|11472|11472|11466|420
1591197900000|2020-06-03 15:25:00|11474|11468|11477|11471|11480|11474|11473|11467|324
1591198200000|2020-06-03 15:30:00|11477.5|11471.5|11479.5|11473.5|11481|11475|11472.5|11466.5|420
1591198500000|2020-06-03 15:35:00|11479|11473|11474|11468|11480|11474|11474|11468|231
1591198800000|2020-06-03 15:40:00|11474.5|11468.5|11463.5|11457.5|11475|11469|11463.5|11457.5|388
1591199100000|2020-06-03 15:45:00|11463|11457|11460|11454|11465|11459|11445.5|11439.5|1191
1591199400000|2020-06-03 15:50:00|11459.5|11453.5|11455.5|11449.5|11463.5|11457.5|11454|11448|443
1591199700000|2020-06-03 15:55:00|11455|11449|11456.5|11450.5|11459|11453|11453|11447|275
1591200000000|2020-06-03 16:00:00|11457|11451|11460.5|11454.5|11461|11455|11451|11445|417
1591200300000|2020-06-03 16:05:00|11460|11454|11456.5|11450.5|11465|11459|11456|11450|236
1591200600000|2020-06-03 16:10:00|11456|11450|11458|11452|11459|11453|11453|11447|166
1591200900000|2020-06-03 16:15:00|11458.5|11452.5|11450.5|11444.5|11461|11455|11447|11441|300
1591201200000|2020-06-03 16:20:00|11451|11445|11449|11443|11452|11446|11440|11434|514
1591201500000|2020-06-03 16:25:00|11450|11444|11456.5|11450.5|11457|11451|11450|11444|242
1591201800000|2020-06-03 16:30:00|11457|11451|11460|11454|11460|11454|11456|11450|140
1591202100000|2020-06-03 16:35:00|11459|11453|11457|11451|11459.5|11453.5|11456|11450|109
1591202400000|2020-06-03 16:40:00|11457.5|11451.5|11460|11454|11460.5|11454.5|11457.5|11451.5|110
1591202700000|2020-06-03 16:45:00|11460.5|11454.5|11454|11448|11462.5|11456.5|11452|11446|151
1591203000000|2020-06-03 16:50:00|11455|11449|11453|11447|11460|11454|11450.5|11444.5|106
1591203300000|2020-06-03 16:55:00|11453.5|11447.5|11450|11444|11455.5|11449.5|11450|11444|85
1591203600000|2020-06-03 17:00:00|11449|11443|11457.5|11451.5|11458|11452|11449|11443|158
1591203900000|2020-06-03 17:05:00|11458|11452|11459|11453|11459|11453|11455|11449|64
1591204200000|2020-06-03 17:10:00|11460|11454|11469|11463|11469|11463|11458.5|11452.5|253
1591204500000|2020-06-03 17:15:00|11469.5|11463.5|11470.5|11464.5|11471|11465|11466|11460|169
1591204800000|2020-06-03 17:20:00|11470|11464|11472|11466|11472|11466|11469|11463|127
1591205100000|2020-06-03 17:25:00|11471.5|11465.5|11470|11464|11472|11466|11469|11463|52
1591205400000|2020-06-03 17:30:00|11470.5|11464.5|11470|11464|11471.5|11465.5|11466|11460|86
1591205700000|2020-06-03 17:35:00|11469.5|11463.5|11464|11458|11469.5|11463.5|11462|11456|95
1591206000000|2020-06-03 17:40:00|11465|11459|11469.5|11463.5|11470.5|11464.5|11465|11459|62
1591206300000|2020-06-03 17:45:00|11469|11463|11460|11454|11469.5|11463.5|11460|11454|107
1591206600000|2020-06-03 17:50:00|11459|11453|11462|11456|11462|11456|11454|11448|123
1591206900000|2020-06-03 17:55:00|11463|11457|11464|11458|11465|11459|11460.5|11454.5|37
1591207200000|2020-06-03 18:00:00|11464.5|11458.5|11475|11469|11476|11470|11462|11456|282
1591207500000|2020-06-03 18:05:00|11476|11470|11472.5|11466.5|11476|11470|11471|11465|116
1591207800000|2020-06-03 18:10:00|11473|11467|11473|11467|11475|11469|11472|11466|42
1591208100000|2020-06-03 18:15:00|11473.5|11467.5|11475|11469|11476|11470|11473|11467|98
1591208400000|2020-06-03 18:20:00|11474.5|11468.5|11476|11470|11478|11472|11469|11463|126
1591208700000|2020-06-03 18:25:00|11477|11471|11475|11469|11477|11471|11475|11469|60
1591209000000|2020-06-03 18:30:00|11474|11468|11475|11469|11476|11470|11471|11465|79
1591209300000|2020-06-03 18:35:00|11475.5|11469.5|11477.5|11471.5|11480.5|11474.5|11475.5|11469.5|159
1591209600000|2020-06-03 18:40:00|11477|11471|11476.5|11470.5|11478|11472|11476|11470|46
1591209900000|2020-06-03 18:45:00|11476|11470|11476|11470|11478.5|11472.5|11476|11470|41
1591210200000|2020-06-03 18:50:00|11475.5|11469.5|11477|11471|11478|11472|11475|11469|47
1591210500000|2020-06-03 18:55:00|11476.5|11470.5|11474|11468|11477|11471|11474|11468|54
1591210800000|2020-06-03 19:00:00|11473.5|11467.5|11471.5|11465.5|11475.5|11469.5|11468|11462|104
1591211100000|2020-06-03 19:05:00|11471|11465|11472|11466|11473|11467|11470|11464|63
1591211400000|2020-06-03 19:10:00|11471.5|11465.5|11475|11469|11477.5|11471.5|11471|11465|146
1591211700000|2020-06-03 19:15:00|11474.5|11468.5|11472.5|11466.5|11475.5|11469.5|11470|11464|100
1591212000000|2020-06-03 19:20:00|11472|11466|11474.5|11468.5|11475|11469|11466|11460|173
1591212300000|2020-06-03 19:25:00|11474|11468|11476|11470|11476.5|11470.5|11474|11468|121
1591212600000|2020-06-03 19:30:00|11475|11469|11474.5|11468.5|11478|11472|11473|11467|89
1591212900000|2020-06-03 19:35:00|11475|11469|11482.5|11476.5|11484.5|11478.5|11472|11466|282
1591213200000|2020-06-03 19:40:00|11481.5|11475.5|11480|11474|11481.5|11475.5|11477|11471|142
1591213500000|2020-06-03 19:45:00|11479|11473|11485|11479|11486|11480|11476|11470|181
1591213800000|2020-06-03 19:50:00|11489|11483|11480|11474|11493|11487|11479|11473|290
1591214100000|2020-06-03 19:55:00|11480.5|11474.5|11476.5|11470.5|11480.5|11474.5|11475|11469|155
1591214400000|2020-06-03 20:00:00|11476|11470|11476|11470|11476|11470|11471|11465|113
1591214700000|2020-06-03 20:05:00|11475.5|11469.5|11478|11472|11478|11472|11473.5|11467.5|40
1591215000000|2020-06-03 20:10:00|11477.5|11471.5|11480.5|11474.5|11481|11475|11476|11470|61
1591215300000|2020-06-03 20:15:00|11481|11475|11478|11472|11481|11475|11477|11471|34
1591215600000|2020-06-03 20:20:00|11479|11473|11476|11470|11482|11476|11471.5|11465.5|122
1591215900000|2020-06-03 20:25:00|11472.5|11466.5|11470.5|11464.5|11474.5|11468.5|11468.5|11462.5|196
1591216200000|2020-06-03 20:30:00|11471|11465|11471|11465|11472.5|11466.5|11464|11458|228
1591216500000|2020-06-03 20:35:00|11470.5|11464.5|11468|11462|11471.5|11465.5|11466.5|11460.5|82
1591216800000|2020-06-03 20:40:00|11467|11461|11466|11460|11467|11461|11463.5|11457.5|53
1591217100000|2020-06-03 20:45:00|11465.5|11459.5|11461|11455|11465.5|11459.5|11458|11452|154
1591217400000|2020-06-03 20:50:00|11461.5|11455.5|11451|11445|11461.5|11455.5|11447|11441|437
1591217700000|2020-06-03 20:55:00|11450|11444|11453|11447|11454|11448|11448|11442|162
1591218000000|2020-06-03 21:00:00|11455.6|11441.6|11457.4|11443.4|11457.6|11443.6|11455.6|11441.6|0
1591218300000|2020-06-03 21:05:00|11456.9|11442.9|11456.9|11442.9|11457|11443|11456.7|11442.7|0
1591218600000|2020-06-03 21:10:00|11457.1|11443.1|11456.7|11442.7|11457.1|11443.1|11456.7|11442.7|0
1591218900000|2020-06-03 21:15:00|11456.9|11442.9|11457|11443|11457.8|11443.8|11456.7|11442.7|0
1591219200000|2020-06-03 21:20:00|11456.6|11442.6|11456.9|11442.9|11457.1|11443.1|11456.5|11442.5|0
1591219500000|2020-06-03 21:25:00|11457|11443|11457|11443|11457.2|11443.2|11457|11443|0
1591219800000|2020-06-03 21:30:00|11457.1|11443.1|11456.6|11442.6|11457.2|11443.2|11456.6|11442.6|0
1591220100000|2020-06-03 21:35:00|11456.7|11442.7|11456.7|11442.7|11456.9|11442.9|11456.7|11442.7|0
1591220400000|2020-06-03 21:40:00|11457.1|11443.1|11457.5|11443.5|11457.5|11443.5|11457|11443|0
1591220700000|2020-06-03 21:45:00|11457.4|11443.4|11457|11443|11457.5|11443.5|11456.9|11442.9|0
1591221000000|2020-06-03 21:50:00|11457.1|11443.1|11456.9|11442.9|11457.1|11443.1|11456.7|11442.7|0
1591221300000|2020-06-03 21:55:00|11456.7|11442.7|11456.9|11442.9|11456.9|11442.9|11456.7|11442.7|0
1591221600000|2020-06-03 22:00:00|11456.6|11442.6|11447.5|11433.5|11458.6|11444.6|11441.6|11427.6|0
1591221900000|2020-06-03 22:05:00|11448.1|11434.1|11445.7|11431.7|11448.7|11434.7|11440.6|11426.6|0
1591222200000|2020-06-03 22:10:00|11445.1|11431.1|11444.4|11430.4|11445.7|11431.7|11442.2|11428.2|0
1591222500000|2020-06-03 22:15:00|11446.4|11432.4|11444.6|11430.6|11447.6|11433.6|11443.8|11429.8|0
1591222800000|2020-06-03 22:20:00|11445.3|11431.3|11444|11430|11445.9|11431.9|11444|11430|0
1591223100000|2020-06-03 22:25:00|11444.6|11430.6|11444.6|11430.6|11445.3|11431.3|11442.4|11428.4|0
1591223400000|2020-06-03 22:30:00|11445.3|11431.3|11451.1|11437.1|11452.3|11438.3|11444.9|11430.9|0
1591223700000|2020-06-03 22:35:00|11451.7|11437.7|11452|11438|11454.6|11440.6|11451.7|11437.7|0
1591224000000|2020-06-03 22:40:00|11451.7|11437.7|11450.1|11436.1|11453.9|11439.9|11449.4|11435.4|0
1591224300000|2020-06-03 22:45:00|11449.4|11435.4|11451.7|11437.7|11452.7|11438.7|11448.8|11434.8|0
1591224600000|2020-06-03 22:50:00|11452.3|11438.3|11456.8|11442.8|11456.8|11442.8|11451.7|11437.7|0
1591224900000|2020-06-03 22:55:00|11456.2|11442.2|11455.5|11441.5|11456.8|11442.8|11454.3|11440.3|0
1591225200000|2020-06-03 23:00:00|11455.2|11441.2|11459.4|11445.4|11460.7|11446.7|11454.9|11440.9|0
1591225500000|2020-06-03 23:05:00|11460|11446|11462.6|11448.6|11462.6|11448.6|11458.8|11444.8|0
1591225800000|2020-06-03 23:10:00|11462.3|11448.3|11461.2|11447.2|11464.5|11450.5|11461.2|11447.2|0
1591226100000|2020-06-03 23:15:00|11460.6|11446.6|11461.2|11447.2|11462.5|11448.5|11460|11446|0
1591226400000|2020-06-03 23:20:00|11461.6|11447.6|11462.5|11448.5|11463.2|11449.2|11460|11446|0
1591226700000|2020-06-03 23:25:00|11463.2|11449.2|11467.7|11453.7|11469.6|11455.6|11463.2|11449.2|0
1591227000000|2020-06-03 23:30:00|11468.3|11454.3|11468.4|11454.4|11469.9|11455.9|11467.7|11453.7|0
1591227300000|2020-06-03 23:35:00|11469|11455|11478.6|11464.6|11480.2|11466.2|11469|11455|0
1591227600000|2020-06-03 23:40:00|11478|11464|11479.3|11465.3|11480.9|11466.9|11476.7|11462.7|0
1591227900000|2020-06-03 23:45:00|11478.6|11464.6|11476.1|11462.1|11479.9|11465.9|11473.5|11459.5|0
1591228200000|2020-06-03 23:50:00|11476.7|11462.7|11474.2|11460.2|11476.7|11462.7|11472.2|11458.2|0
1591228500000|2020-06-03 23:55:00|11474.5|11460.5|11471|11457|11474.8|11460.8|11471|11457|0
1591142400000|2020-06-03 00:00:00|11261.7|11247.7|11263.6|11249.6|11264.8|11250.8|11258.5|11244.5|0
1591142700000|2020-06-03 00:05:00|11264.2|11250.2|11259.4|11245.4|11264.5|11250.5|11259.4|11245.4|0
1591143000000|2020-06-03 00:10:00|11260.1|11246.1|11259.1|11245.1|11263.9|11249.9|11258.1|11244.1|0
1591143300000|2020-06-03 00:15:00|11259.4|11245.4|11259|11245|11267.1|11253.1|11255.6|11241.6|0
1591143600000|2020-06-03 00:20:00|11260.8|11246.8|11263.7|11249.7|11264.9|11250.9|11257.7|11243.7|0
1591143900000|2020-06-03 00:25:00|11264|11250|11261.6|11247.6|11267|11253|11261.4|11247.4|0
1591144200000|2020-06-03 00:30:00|11261.4|11247.4|11258.8|11244.8|11264|11250|11258.8|11244.8|0
1591144500000|2020-06-03 00:35:00|11258.5|11244.5|11258.8|11244.8|11259.2|11245.2|11251.8|11237.8|0
1591144800000|2020-06-03 00:40:00|11259|11245|11260.1|11246.1|11260.4|11246.4|11254|11240|0
1591145100000|2020-06-03 00:45:00|11266|11262|11266|11262|11271.5|11267.5|11259.5|11255.5|4859
1591145400000|2020-06-03 00:50:00|11265|11261|11265.5|11261.5|11268|11264|11256.5|11252.5|1658
1591145700000|2020-06-03 00:55:00|11266|11262|11257|11253|11274.5|11270.5|11257|11253|2402
1591146000000|2020-06-03 01:00:00|11255.5|11251.5|11243|11239|11271.5|11267.5|11242.5|11238.5|5721
1591146300000|2020-06-03 01:05:00|11242|11238|11279.5|11275.5|11287|11283|11240.5|11236.5|6679
1591146600000|2020-06-03 01:10:00|11280|11276|11276.5|11272.5|11282|11278|11262|11258|3643
1591146900000|2020-06-03 01:15:00|11277|11273|11265|11261|11282|11278|11263|11259|3211
1591147200000|2020-06-03 01:20:00|11266|11262|11261|11257|11274.5|11270.5|11255|11251|2941
1591147500000|2020-06-03 01:25:00|11260|11256|11248.5|11244.5|11261|11257|11239.5|11235.5|4222
1591147800000|2020-06-03 01:30:00|11249|11245|11231|11227|11251|11247|11230|11226|3751
1591148100000|2020-06-03 01:35:00|11229|11225|11242|11238|11250|11246|11227|11223|2818
1591148400000|2020-06-03 01:40:00|11242.5|11238.5|11256|11252|11259|11255|11239|11235|2400
1591148700000|2020-06-03 01:45:00|11260|11256|11260|11256|11268|11264|11248.5|11244.5|3232
1591149000000|2020-06-03 01:50:00|11261|11257|11244|11240|11263|11259|11240|11236|1632
1591149300000|2020-06-03 01:55:00|11243.5|11239.5|11251.5|11247.5|11253.5|11249.5|11240|11236|1340
1591149600000|2020-06-03 02:00:00|11252|11248|11245.5|11241.5|11265|11261|11242|11238|2526
1591149900000|2020-06-03 02:05:00|11246|11242|11262|11258|11263|11259|11242|11238|1576
1591150200000|2020-06-03 02:10:00|11261|11257|11264|11260|11265|11261|11255|11251|1277
1591150500000|2020-06-03 02:15:00|11265|11261|11252.5|11248.5|11265|11261|11249|11245|1390
1591150800000|2020-06-03 02:20:00|11252|11248|11247|11243|11253|11249|11245|11241|1195
1591151100000|2020-06-03 02:25:00|11247.5|11243.5|11245|11241|11250|11246|11230|11226|2822
1591151400000|2020-06-03 02:30:00|11246|11242|11248|11244|11250|11246|11236|11232|1424
1591151700000|2020-06-03 02:35:00|11248.5|11244.5|11252.5|11248.5|11256|11252|11248|11244|1509
1591152000000|2020-06-03 02:40:00|11253|11249|11261|11257|11262|11258|11250|11246|1645
1591152300000|2020-06-03 02:45:00|11260.5|11256.5|11259|11255|11263|11259|11252|11248|1141
1591152600000|2020-06-03 02:50:00|11258|11254|11268|11264|11268.5|11264.5|11256|11252|1345
1591152900000|2020-06-03 02:55:00|11268.5|11264.5|11269|11265|11278|11274|11268.5|11264.5|2641
1591153200000|2020-06-03 03:00:00|11268|11264|11267.5|11263.5|11269.5|11265.5|11264|11260|991
1591153500000|2020-06-03 03:05:00|11268|11264|11267|11263|11268.5|11264.5|11262|11258|705
1591153800000|2020-06-03 03:10:00|11266|11262|11275|11271|11275.5|11271.5|11266|11262|1108
1591154100000|2020-06-03 03:15:00|11276|11272|11287|11283|11293.5|11289.5|11274|11270|4092
1591154400000|2020-06-03 03:20:00|11288|11284|11292|11288|11298|11294|11286|11282|2256
1591154700000|2020-06-03 03:25:00|11293|11289|11296|11292|11296|11292|11288|11284|1165
1591155000000|2020-06-03 03:30:00|11295|11291|11297|11293|11298|11294|11290|11286|1085
1591155300000|2020-06-03 03:35:00|11298|11294|11307|11303|11308|11304|11296|11292|2018
1591155600000|2020-06-03 03:40:00|11306|11302|11304|11300|11307|11303|11299|11295|1178
1591155900000|2020-06-03 03:45:00|11304.5|11300.5|11301|11297|11305|11301|11298.5|11294.5|705
1591156200000|2020-06-03 03:50:00|11301.5|11297.5|11293|11289|11307|11303|11293|11289|1032
1591156500000|2020-06-03 03:55:00|11292|11288|11297|11293|11299|11295|11292|11288|589
1591156800000|2020-06-03 04:00:00|11298|11294|11311|11307|11312|11308|11295|11291|1137
1591157100000|2020-06-03 04:05:00|11310.5|11306.5|11304|11300|11311|11307|11303|11299|673
1591157400000|2020-06-03 04:10:00|11304.5|11300.5|11307.5|11303.5|11308|11304|11301|11297|468
1591157700000|2020-06-03 04:15:00|11308|11304|11302|11298|11309|11305|11299|11295|707
1591158000000|2020-06-03 04:20:00|11303|11299|11304|11300|11305|11301|11299|11295|446
1591158300000|2020-06-03 04:25:00|11305|11301|11302|11298|11305|11301|11300|11296|290
1591158600000|2020-06-03 04:30:00|11303|11299|11304.5|11300.5|11305.5|11301.5|11302|11298|225
1591158900000|2020-06-03 04:35:00|11305|11301|11308|11304|11309|11305|11304.5|11300.5|337
1591159200000|2020-06-03 04:40:00|11307|11303|11304|11300|11308|11304|11301.5|11297.5|571
1591159500000|2020-06-03 04:45:00|11304.5|11300.5|11313|11309|11315|11311|11304.5|11300.5|1078
1591159800000|2020-06-03 04:50:00|11312|11308|11312.5|11308.5|11315|11311|11309|11305|949
1591160100000|2020-06-03 04:55:00|11313|11309|11309|11305|11313|11309|11307.5|11303.5|690
1591160400000|2020-06-03 05:00:00|11308|11304|11315|11311|11317.5|11313.5|11308|11304|1025
1591160700000|2020-06-03 05:05:00|11316|11312|11317.5|11313.5|11318|11314|11311|11307|1022
1591161000000|2020-06-03 05:10:00|11317|11313|11314|11310|11319|11315|11314|11310|1276
1591161300000|2020-06-03 05:15:00|11315|11311|11316.5|11312.5|11318.5|11314.5|11313|11309|766
1591161600000|2020-06-03 05:20:00|11316|11312|11315|11311|11317|11313|11310|11306|1379
1591161900000|2020-06-03 05:25:00|11313.5|11309.5|11310|11306|11316|11312|11307|11303|1938
1591162200000|2020-06-03 05:30:00|11309|11305|11302|11298|11310|11306|11301|11297|2179
1591162500000|2020-06-03 05:35:00|11301|11297|11301|11297|11305|11301|11301|11297|1736
1591162800000|2020-06-03 05:40:00|11301.5|11297.5|11303|11299|11307|11303|11301|11297|2552
1591163100000|2020-06-03 05:45:00|11307|11293|11306.4|11292.4|11307.3|11293.3|11303.6|11289.6|0
1591163400000|2020-06-03 05:50:00|11306.2|11292.2|11309.6|11295.6|11309.6|11295.6|11302.7|11288.7|0
1591163700000|2020-06-03 05:55:00|11311.4|11297.4|11315|11301|11318|11304|11310.4|11296.4|0
1591164000000|2020-06-03 06:00:00|11315.2|11301.2|11317|11303|11330|11316|11312.1|11298.1|0
1591164300000|2020-06-03 06:05:00|11316.9|11302.9|11326.2|11312.2|11326.8|11312.8|11316.9|11302.9|0
1591164600000|2020-06-03 06:10:00|11326|11312|11319.7|11305.7|11329.9|11315.9|11319|11305|0
1591164900000|2020-06-03 06:15:00|11319.4|11305.4|11313.1|11299.1|11319.4|11305.4|11310.1|11296.1|0
1591165200000|2020-06-03 06:20:00|11312.8|11298.8|11317.6|11303.6|11317.6|11303.6|11310.2|11296.2|0
1591165500000|2020-06-03 06:25:00|11317.5|11303.5|11314.3|11300.3|11317.5|11303.5|11314.3|11300.3|0
1591165800000|2020-06-03 06:30:00|11314.4|11300.4|11309.2|11295.2|11314.4|11300.4|11306.7|11292.7|0
1591166100000|2020-06-03 06:35:00|11309|11295|11313.7|11299.7|11317.1|11303.1|11308.6|11294.6|0
1591166400000|2020-06-03 06:40:00|11313.8|11299.8|11313.6|11299.6|11316.5|11302.5|11309.2|11295.2|0
1591166700000|2020-06-03 06:45:00|11313.5|11299.5|11314.4|11300.4|11317|11303|11311.6|11297.6|0
1591167000000|2020-06-03 06:50:00|11314.5|11300.5|11311.8|11297.8|11315.5|11301.5|11310|11296|0
1591167300000|2020-06-03 06:55:00|11312|11298|11310.6|11296.6|11314.4|11300.4|11308.7|11294.7|0
1591167600000|2020-06-03 07:00:00|11317.5|11311.5|11309|11303|11317.5|11311.5|11306|11300|495
1591167900000|2020-06-03 07:05:00|11309.5|11303.5|11309|11303|11311|11305|11308|11302|150
1591168200000|2020-06-03 07:10:00|11308|11302|11307|11301|11308|11302|11302|11296|276
1591168500000|2020-06-03 07:15:00|11306|11300|11313|11307|11313|11307|11306|11300|198
1591168800000|2020-06-03 07:20:00|11312|11306|11315.5|11309.5|11317|11311|11312|11306|334
1591169100000|2020-06-03 07:25:00|11316|11310|11315.5|11309.5|11316|11310|11314|11308|87
1591169400000|2020-06-03 07:30:00|11316|11310|11314|11308|11317|11311|11312|11306|191
1591169700000|2020-06-03 07:35:00|11313|11307|11320.5|11314.5|11324|11318|11313|11307|449
1591170000000|2020-06-03 07:40:00|11321|11315|11318|11312|11322|11316|11317|11311|285
1591170300000|2020-06-03 07:45:00|11317.5|11311.5|11322|11316|11322|11316|11317.5|11311.5|211
1591170600000|2020-06-03 07:50:00|11322.5|11316.5|11321|11315|11322.5|11316.5|11320|11314|121
1591170900000|2020-06-03 07:55:00|11321.5|11315.5|11322|11316|11323|11317|11320|11314|130
1591171200000|2020-06-03 08:00:00|11323|11317|11325.5|11319.5|11327|11321|11322|11316|417
1591171500000|2020-06-03 08:05:00|11326|11320|11323|11317|11329|11323|11321|11315|479
1591171800000|2020-06-03 08:10:00|11322.5|11316.5|11321|11315|11325|11319|11320|11314|310
1591172100000|2020-06-03 08:15:00|11320.5|11314.5|11322|11316|11322|11316|11320|11314|129
1591172400000|2020-06-03 08:20:00|11323|11317|11325|11319|11326|11320|11322.5|11316.5|150
1591172700000|2020-06-03 08:25:00|11325.5|11319.5|11325|11319|11328|11322|11324|11318|147
1591173000000|2020-06-03 08:30:00|11326|11320|11340|11334|11340|11334|11325.5|11319.5|578
1591173300000|2020-06-03 08:35:00|11340.5|11334.5|11338|11332|11343|11337|11337|11331|515
1591173600000|2020-06-03 08:40:00|11339|11333|11339|11333|11341|11335|11338.5|11332.5|221
1591173900000|2020-06-03 08:45:00|11339.5|11333.5|11337|11331|11340|11334|11335|11329|201
1591174200000|2020-06-03 08:50:00|11336.5|11330.5|11340|11334|11340|11334|11336.5|11330.5|131
1591174500000|2020-06-03 08:55:00|11341|11335|11342|11336|11343|11337|11340|11334|271
1591174800000|2020-06-03 09:00:00|11343|11337|11343|11337|11345|11339|11341|11335|260
1591175100000|2020-06-03 09:05:00|11342.5|11336.5|11347|11341|11348|11342|11341|11335|280
1591175400000|2020-06-03 09:10:00|11347.5|11341.5|11350|11344|11351|11345|11347|11341|320
1591175700000|2020-06-03 09:15:00|11351|11345|11350|11344|11353|11347|11349|11343|355
1591176000000|2020-06-03 09:20:00|11349.5|11343.5|11359|11353|11359.5|11353.5|11349|11343|416
1591176300000|2020-06-03 09:25:00|11359.5|11353.5|11368|11362|11368|11362|11359|11353|583
1591176600000|2020-06-03 09:30:00|11368.5|11362.5|11367.5|11361.5|11370.5|11364.5|11366|11360|552
1591176900000|2020-06-03 09:35:00|11368|11362|11370|11364|11374|11368|11367.5|11361.5|617
1591177200000|2020-06-03 09:40:00|11371|11365|11370.5|11364.5|11374|11368|11370|11364|295
1591177500000|2020-06-03 09:45:00|11371|11365|11370.5|11364.5|11372|11366|11367.5|11361.5|410
1591177800000|2020-06-03 09:50:00|11370|11364|11377|11371|11379|11373|11370|11364|553
1591178100000|2020-06-03 09:55:00|11376|11370|11375.5|11369.5|11377.5|11371.5|11375|11369|186
1591178400000|2020-06-03 10:00:00|11376|11370|11367|11361|11377|11371|11367|11361|539
1591178700000|2020-06-03 10:05:00|11366.5|11360.5|11369|11363|11369.5|11363.5|11363|11357|415
1591179000000|2020-06-03 10:10:00|11368|11362|11370|11364|11374|11368|11368|11362|253
1591179300000|2020-06-03 10:15:00|11369.5|11363.5|11366|11360|11370|11364|11365.5|11359.5|146
1591179600000|2020-06-03 10:20:00|11365.5|11359.5|11368|11362|11369|11363|11365|11359|103
1591179900000|2020-06-03 10:25:00|11367|11361|11372|11366|11373|11367|11367|11361|157
1591180200000|2020-06-03 10:30:00|11372.5|11366.5|11368|11362|11372.5|11366.5|11367|11361|111
1591180500000|2020-06-03 10:35:00|11367.5|11361.5|11368|11362|11370.5|11364.5|11367.5|11361.5|75
1591180800000|2020-06-03 10:40:00|11368.5|11362.5|11369|11363|11371|11365|11368|11362|73
1591181100000|2020-06-03 10:45:00|11370|11364|11368|11362|11370|11364|11368|11362|59
1591181400000|2020-06-03 10:50:00|11367|11361|11365|11359|11367|11361|11364|11358|190
1591181700000|2020-06-03 10:55:00|11366|11360|11365|11359|11369|11363|11360|11354|498
1591182000000|2020-06-03 11:00:00|11364.5|11358.5|11364|11358|11366|11360|11362|11356|172
1591182300000|2020-06-03 11:05:00|11363|11357|11368|11362|11368|11362|11363|11357|231
1591182600000|2020-06-03 11:10:00|11369|11363|11368.5|11362.5|11372|11366|11368.5|11362.5|251
1591182900000|2020-06-03 11:15:00|11369|11363|11370|11364|11372|11366|11369|11363|67
1591183200000|2020-06-03 11:20:00|11369.5|11363.5|11365|11359|11370|11364|11363|11357|189
1591183500000|2020-06-03 11:25:00|11366|11360|11367|11361|11370|11364|11365.5|11359.5|125
1591183800000|2020-06-03 11:30:00|11366.5|11360.5|11366|11360|11367|11361|11363|11357|148
1591184100000|2020-06-03 11:35:00|11366.5|11360.5|11368|11362|11369|11363|11364|11358|74
1591184400000|2020-06-03 11:40:00|11369|11363|11370|11364|11372.5|11366.5|11367.5|11361.5|191
1591184700000|2020-06-03 11:45:00|11370.5|11364.5|11372|11366|11373|11367|11369|11363|117
1591185000000|2020-06-03 11:50:00|11371.5|11365.5|11374|11368|11374|11368|11370.5|11364.5|85
1591185300000|2020-06-03 11:55:00|11373.5|11367.5|11372.5|11366.5|11375|11369|11372.5|11366.5|151
1591185600000|2020-06-03 12:00:00|11372|11366|11373|11367|11375|11369|11372|11366|50
1591185900000|2020-06-03 12:05:00|11374|11368|11371|11365|11375|11369|11370|11364|127
1591186200000|2020-06-03 12:10:00|11371.5|11365.5|11376|11370|11378|11372|11371.5|11365.5|197
1591186500000|2020-06-03 12:15:00|11378|11372|11385.5|11379.5|11386|11380|11378|11372|685
1591186800000|2020-06-03 12:20:00|11386|11380|11386|11380|11388|11382|11383.5|11377.5|439
1591187100000|2020-06-03 12:25:00|11385.5|11379.5|11384|11378|11388|11382|11384|11378|198
1591187400000|2020-06-03 12:30:00|11384.5|11378.5|11386|11380|11388|11382|11384.5|11378.5|133
1591187700000|2020-06-03 12:35:00|11387|11381|11389|11383|11393|11387|11386|11380|312
1591188000000|2020-06-03 12:40:00|11389.5|11383.5|11387|11381|11390.5|11384.5|11385|11379|240
1591188300000|2020-06-03 12:45:00|11387.5|11381.5|11385|11379|11388|11382|11383|11377|259
1591188600000|2020-06-03 12:50:00|11386|11380|11393|11387|11394|11388|11384.5|11378.5|282
1591188900000|2020-06-03 12:55:00|11393.5|11387.5|11390|11384|11395|11389|11388|11382|246
1591189200000|2020-06-03 13:00:00|11390.5|11384.5|11391|11385|11391|11385|11389|11383|96
1591189500000|2020-06-03 13:05:00|11390|11384|11395.5|11389.5|11397|11391|11388|11382|299
1591189800000|2020-06-03 13:10:00|11395|11389|11395.5|11389.5|11397|11391|11394|11388|222
1591190100000|2020-06-03 13:15:00|11396|11390|11399|11393|11399|11393|11395|11389|217
1591190400000|2020-06-03 13:20:00|11398.5|11392.5|11400|11394|11401|11395|11398|11392|287
1591190700000|2020-06-03 13:25:00|11399|11393|11392.5|11386.5|11401|11395|11392.5|11386.5|349
1591191000000|2020-06-03 13:30:00|11392|11386|11405|11399|11406|11400|11388|11382|916
1591191300000|2020-06-03 13:35:00|11405.5|11399.5|11398|11392|11408|11402|11394|11388|947
1591191600000|2020-06-03 13:40:00|11397.5|11391.5|11406|11400|11407|11401|11397.5|11391.5|439
1591191900000|2020-06-03 13:45:00|11406.5|11400.5|11407|11401|11410|11404|11403|11397|516
1591192200000|2020-06-03 13:50:00|11407.5|11401.5|11413.5|11407.5|11418|11412|11407.5|11401.5|936
1591192500000|2020-06-03 13:55:00|11414|11408|11418|11412|11419|11413|11413|11407|555
1591192800000|2020-06-03 14:00:00|11419|11413|11428|11422|11431|11425|11418|11412|1159
1591193100000|2020-06-03 14:05:00|11429|11423|11430|11424|11433|11427|11426|11420|690
1591193400000|2020-06-03 14:10:00|11429.5|11423.5|11425|11419|11430|11424|11424|11418|426
1591193700000|2020-06-03 14:15:00|11425.5|11419.5|11437|11431|11437|11431|11424|11418|565
1591194000000|2020-06-03 14:20:00|11437.5|11431.5|11441|11435|11441|11435|11434|11428|503
1591194300000|2020-06-03 14:25:00|11442|11436|11453|11447|11453|11447|11441|11435|1012
1591194600000|2020-06-03 14:30:00|11453.5|11447.5|11456|11450|11458|11452|11449|11443|722
1591194900000|2020-06-03 14:35:00|11456.5|11450.5|11455|11449|11457|11451|11454|11448|468
1591195200000|2020-06-03 14:40:00|11454.5|11448.5|11456|11450|11456|11450|11446|11440|694
1591195500000|2020-06-03 14:45:00|11455.5|11449.5|11452|11446|11456|11450|11450|11444|259
1591195800000|2020-06-03 14:50:00|11451|11445|11457|11451|11457|11451|11451|11445|361
1591196100000|2020-06-03 14:55:00|11457.5|11451.5|11451|11445|11460|11454|11451|11445|501
1591196400000|2020-06-03 15:00:00|11451.5|11445.5|11465|11459|11465|11459|11450|11444|728
1591196700000|2020-06-03 15:05:00|11465.5|11459.5|11469|11463|11473|11467|11464|11458|844
1591197000000|2020-06-03 15:10:00|11468|11462|11475|11469|11476|11470|11466|11460|563
1591197300000|2020-06-03 15:15:00|11476|11470|11477.5|11471.5|11482|11476|11474|11468|677
1591197600000|2020-06-03 15:20:00|11478|11472|11474.5|11468.5|11478|11472|11472|11466|420
1591197900000|2020-06-03 15:25:00|11474|11468|11477|11471|11480|11474|11473|11467|324
1591198200000|2020-06-03 15:30:00|11477.5|11471.5|11479.5|11473.5|11481|11475|11472.5|11466.5|420
1591198500000|2020-06-03 15:35:00|11479|11473|11474|11468|11480|11474|11474|11468|231
1591198800000|2020-06-03 15:40:00|11474.5|11468.5|11463.5|11457.5|11475|11469|11463.5|11457.5|388
1591199100000|2020-06-03 15:45:00|11463|11457|11460|11454|11465|11459|11445.5|11439.5|1191
1591199400000|2020-06-03 15:50:00|11459.5|11453.5|11455.5|11449.5|11463.5|11457.5|11454|11448|443
1591199700000|2020-06-03 15:55:00|11455|11449|11456.5|11450.5|11459|11453|11453|11447|275
1591200000000|2020-06-03 16:00:00|11457|11451|11460.5|11454.5|11461|11455|11451|11445|417
1591200300000|2020-06-03 16:05:00|11460|11454|11456.5|11450.5|11465|11459|11456|11450|236
1591200600000|2020-06-03 16:10:00|11456|11450|11458|11452|11459|11453|11453|11447|166
1591200900000|2020-06-03 16:15:00|11458.5|11452.5|11450.5|11444.5|11461|11455|11447|11441|300
1591201200000|2020-06-03 16:20:00|11451|11445|11449|11443|11452|11446|11440|11434|514
1591201500000|2020-06-03 16:25:00|11450|11444|11456.5|11450.5|11457|11451|11450|11444|242
1591201800000|2020-06-03 16:30:00|11457|11451|11460|11454|11460|11454|11456|11450|140
1591202100000|2020-06-03 16:35:00|11459|11453|11457|11451|11459.5|11453.5|11456|11450|109
1591202400000|2020-06-03 16:40:00|11457.5|11451.5|11460|11454|11460.5|11454.5|11457.5|11451.5|110
1591202700000|2020-06-03 16:45:00|11460.5|11454.5|11454|11448|11462.5|11456.5|11452|11446|151
1591203000000|2020-06-03 16:50:00|11455|11449|11453|11447|11460|11454|11450.5|11444.5|106
1591203300000|2020-06-03 16:55:00|11453.5|11447.5|11450|11444|11455.5|11449.5|11450|11444|85
1591203600000|2020-06-03 17:00:00|11449|11443|11457.5|11451.5|11458|11452|11449|11443|158
1591203900000|2020-06-03 17:05:00|11458|11452|11459|11453|11459|11453|11455|11449|64
1591204200000|2020-06-03 17:10:00|11460|11454|11469|11463|11469|11463|11458.5|11452.5|253
1591204500000|2020-06-03 17:15:00|11469.5|11463.5|11470.5|11464.5|11471|11465|11466|11460|169
1591204800000|2020-06-03 17:20:00|11470|11464|11472|11466|11472|11466|11469|11463|127
1591205100000|2020-06-03 17:25:00|11471.5|11465.5|11470|11464|11472|11466|11469|11463|52
1591205400000|2020-06-03 17:30:00|11470.5|11464.5|11470|11464|11471.5|11465.5|11466|11460|86
1591205700000|2020-06-03 17:35:00|11469.5|11463.5|11464|11458|11469.5|11463.5|11462|11456|95
1591206000000|2020-06-03 17:40:00|11465|11459|11469.5|11463.5|11470.5|11464.5|11465|11459|62
1591206300000|2020-06-03 17:45:00|11469|11463|11460|11454|11469.5|11463.5|11460|11454|107
1591206600000|2020-06-03 17:50:00|11459|11453|11462|11456|11462|11456|11454|11448|123
1591206900000|2020-06-03 17:55:00|11463|11457|11464|11458|11465|11459|11460.5|11454.5|37
1591207200000|2020-06-03 18:00:00|11464.5|11458.5|11475|11469|11476|11470|11462|11456|282
1591207500000|2020-06-03 18:05:00|11476|11470|11472.5|11466.5|11476|11470|11471|11465|116
1591207800000|2020-06-03 18:10:00|11473|11467|11473|11467|11475|11469|11472|11466|42
1591208100000|2020-06-03 18:15:00|11473.5|11467.5|11475|11469|11476|11470|11473|11467|98
1591208400000|2020-06-03 18:20:00|11474.5|11468.5|11476|11470|11478|11472|11469|11463|126
1591208700000|2020-06-03 18:25:00|11477|11471|11475|11469|11477|11471|11475|11469|60
1591209000000|2020-06-03 18:30:00|11474|11468|11475|11469|11476|11470|11471|11465|79
1591209300000|2020-06-03 18:35:00|11475.5|11469.5|11477.5|11471.5|11480.5|11474.5|11475.5|11469.5|159
1591209600000|2020-06-03 18:40:00|11477|11471|11476.5|11470.5|11478|11472|11476|11470|46
1591209900000|2020-06-03 18:45:00|11476|11470|11476|11470|11478.5|11472.5|11476|11470|41
1591210200000|2020-06-03 18:50:00|11475.5|11469.5|11477|11471|11478|11472|11475|11469|47
1591210500000|2020-06-03 18:55:00|11476.5|11470.5|11474|11468|11477|11471|11474|11468|54
1591210800000|2020-06-03 19:00:00|11473.5|11467.5|11471.5|11465.5|11475.5|11469.5|11468|11462|104
1591211100000|2020-06-03 19:05:00|11471|11465|11472|11466|11473|11467|11470|11464|63
1591211400000|2020-06-03 19:10:00|11471.5|11465.5|11475|11469|11477.5|11471.5|11471|11465|146
1591211700000|2020-06-03 19:15:00|11474.5|11468.5|11472.5|11466.5|11475.5|11469.5|11470|11464|100
1591212000000|2020-06-03 19:20:00|11472|11466|11474.5|11468.5|11475|11469|11466|11460|173
1591212300000|2020-06-03 19:25:00|11474|11468|11476|11470|11476.5|11470.5|11474|11468|121
1591212600000|2020-06-03 19:30:00|11475|11469|11474.5|11468.5|11478|11472|11473|11467|89
1591212900000|2020-06-03 19:35:00|11475|11469|11482.5|11476.5|11484.5|11478.5|11472|11466|282
1591213200000|2020-06-03 19:40:00|11481.5|11475.5|11480|11474|11481.5|11475.5|11477|11471|142
1591213500000|2020-06-03 19:45:00|11479|11473|11485|11479|11486|11480|11476|11470|181
1591213800000|2020-06-03 19:50:00|11489|11483|11480|11474|11493|11487|11479|11473|290
1591214100000|2020-06-03 19:55:00|11480.5|11474.5|11476.5|11470.5|11480.5|11474.5|11475|11469|155
1591214400000|2020-06-03 20:00:00|11476|11470|11476|11470|11476|11470|11471|11465|113
1591214700000|2020-06-03 20:05:00|11475.5|11469.5|11478|11472|11478|11472|11473.5|11467.5|40
1591215000000|2020-06-03 20:10:00|11477.5|11471.5|11480.5|11474.5|11481|11475|11476|11470|61
1591215300000|2020-06-03 20:15:00|11481|11475|11478|11472|11481|11475|11477|11471|34
1591215600000|2020-06-03 20:20:00|11479|11473|11476|11470|11482|11476|11471.5|11465.5|122
1591215900000|2020-06-03 20:25:00|11472.5|11466.5|11470.5|11464.5|11474.5|11468.5|11468.5|11462.5|196
1591216200000|2020-06-03 20:30:00|11471|11465|11471|11465|11472.5|11466.5|11464|11458|228
1591216500000|2020-06-03 20:35:00|11470.5|11464.5|11468|11462|11471.5|11465.5|11466.5|11460.5|82
1591216800000|2020-06-03 20:40:00|11467|11461|11466|11460|11467|11461|11463.5|11457.5|53
1591217100000|2020-06-03 20:45:00|11465.5|11459.5|11461|11455|11465.5|11459.5|11458|11452|154
1591217400000|2020-06-03 20:50:00|11461.5|11455.5|11451|11445|11461.5|11455.5|11447|11441|437
1591217700000|2020-06-03 20:55:00|11450|11444|11453|11447|11454|11448|11448|11442|162
1591218000000|2020-06-03 21:00:00|11455.6|11441.6|11457.4|11443.4|11457.6|11443.6|11455.6|11441.6|0
1591218300000|2020-06-03 21:05:00|11456.9|11442.9|11456.9|11442.9|11457|11443|11456.7|11442.7|0
1591218600000|2020-06-03 21:10:00|11457.1|11443.1|11456.7|11442.7|11457.1|11443.1|11456.7|11442.7|0
1591218900000|2020-06-03 21:15:00|11456.9|11442.9|11457|11443|11457.8|11443.8|11456.7|11442.7|0
1591219200000|2020-06-03 21:20:00|11456.6|11442.6|11456.9|11442.9|11457.1|11443.1|11456.5|11442.5|0
1591219500000|2020-06-03 21:25:00|11457|11443|11457|11443|11457.2|11443.2|11457|11443|0
1591219800000|2020-06-03 21:30:00|11457.1|11443.1|11456.6|11442.6|11457.2|11443.2|11456.6|11442.6|0
1591220100000|2020-06-03 21:35:00|11456.7|11442.7|11456.7|11442.7|11456.9|11442.9|11456.7|11442.7|0
1591220400000|2020-06-03 21:40:00|11457.1|11443.1|11457.5|11443.5|11457.5|11443.5|11457|11443|0
1591220700000|2020-06-03 21:45:00|11457.4|11443.4|11457|11443|11457.5|11443.5|11456.9|11442.9|0
1591221000000|2020-06-03 21:50:00|11457.1|11443.1|11456.9|11442.9|11457.1|11443.1|11456.7|11442.7|0
1591221300000|2020-06-03 21:55:00|11456.7|11442.7|11456.9|11442.9|11456.9|11442.9|11456.7|11442.7|0
1591221600000|2020-06-03 22:00:00|11456.6|11442.6|11447.5|11433.5|11458.6|11444.6|11441.6|11427.6|0
1591221900000|2020-06-03 22:05:00|11448.1|11434.1|11445.7|11431.7|11448.7|11434.7|11440.6|11426.6|0
1591222200000|2020-06-03 22:10:00|11445.1|11431.1|11444.4|11430.4|11445.7|11431.7|11442.2|11428.2|0
1591222500000|2020-06-03 22:15:00|11446.4|11432.4|11444.6|11430.6|11447.6|11433.6|11443.8|11429.8|0
1591222800000|2020-06-03 22:20:00|11445.3|11431.3|11444|11430|11445.9|11431.9|11444|11430|0
1591223100000|2020-06-03 22:25:00|11444.6|11430.6|11444.6|11430.6|11445.3|11431.3|11442.4|11428.4|0
1591223400000|2020-06-03 22:30:00|11445.3|11431.3|11451.1|11437.1|11452.3|11438.3|11444.9|11430.9|0
1591223700000|2020-06-03 22:35:00|11451.7|11437.7|11452|11438|11454.6|11440.6|11451.7|11437.7|0
1591224000000|2020-06-03 22:40:00|11451.7|11437.7|11450.1|11436.1|11453.9|11439.9|11449.4|11435.4|0
1591224300000|2020-06-03 22:45:00|11449.4|11435.4|11451.7|11437.7|11452.7|11438.7|11448.8|11434.8|0
1591224600000|2020-06-03 22:50:00|11452.3|11438.3|11456.8|11442.8|11456.8|11442.8|11451.7|11437.7|0
1591224900000|2020-06-03 22:55:00|11456.2|11442.2|11455.5|11441.5|11456.8|11442.8|11454.3|11440.3|0
1591225200000|2020-06-03 23:00:00|11455.2|11441.2|11459.4|11445.4|11460.7|11446.7|11454.9|11440.9|0
1591225500000|2020-06-03 23:05:00|11460|11446|11462.6|11448.6|11462.6|11448.6|11458.8|11444.8|0
1591225800000|2020-06-03 23:10:00|11462.3|11448.3|11461.2|11447.2|11464.5|11450.5|11461.2|11447.2|0
1591226100000|2020-06-03 23:15:00|11460.6|11446.6|11461.2|11447.2|11462.5|11448.5|11460|11446|0
1591226400000|2020-06-03 23:20:00|11461.6|11447.6|11462.5|11448.5|11463.2|11449.2|11460|11446|0
1591226700000|2020-06-03 23:25:00|11463.2|11449.2|11467.7|11453.7|11469.6|11455.6|11463.2|11449.2|0
1591227000000|2020-06-03 23:30:00|11468.3|11454.3|11468.4|11454.4|11469.9|11455.9|11467.7|11453.7|0
1591227300000|2020-06-03 23:35:00|11469|11455|11478.6|11464.6|11480.2|11466.2|11469|11455|0
1591227600000|2020-06-03 23:40:00|11478|11464|11479.3|11465.3|11480.9|11466.9|11476.7|11462.7|0
1591227900000|2020-06-03 23:45:00|11478.6|11464.6|11476.1|11462.1|11479.9|11465.9|11473.5|11459.5|0
1591228200000|2020-06-03 23:50:00|11476.7|11462.7|11474.2|11460.2|11476.7|11462.7|11472.2|11458.2|0
1591228500000|2020-06-03 23:55:00|11474.5|11460.5|11471|11457|11474.8|11460.8|11471|11457|0
1591228800000|2020-06-04 00:00:00|11471.6|11457.6|11466.5|11452.5|11474.2|11460.2|11465.8|11451.8|0
1591229100000|2020-06-04 00:05:00|11467.1|11453.1|11466.5|11452.5|11469.7|11455.7|11465.2|11451.2|0
1591229400000|2020-06-04 00:10:00|11467.1|11453.1|11466.1|11452.1|11470.3|11456.3|11465.8|11451.8|0
1591229700000|2020-06-04 00:15:00|11466.5|11452.5|11442.2|11428.2|11467.1|11453.1|11441.7|11427.7|0
1591230000000|2020-06-04 00:20:00|11442.5|11428.5|11444.6|11430.6|11450.9|11436.9|11440.4|11426.4|0
1591230300000|2020-06-04 00:25:00|11444.2|11430.2|11448.5|11434.5|11448.5|11434.5|11438.8|11424.8|0
1591230600000|2020-06-04 00:30:00|11448.6|11434.6|11441.1|11427.1|11451.8|11437.8|11440.7|11426.7|0
1591230900000|2020-06-04 00:35:00|11441|11427|11439.6|11425.6|11447.2|11433.2|11436.2|11422.2|0
1591231200000|2020-06-04 00:40:00|11439.9|11425.9|11443.2|11429.2|11446|11432|11437.9|11423.9|0
1591231500000|2020-06-04 00:45:00|11437.2|11433.2|11427.2|11423.2|11437.2|11433.2|11423.7|11419.7|4720
1591231800000|2020-06-04 00:50:00|11426.2|11422.2|11431.2|11427.2|11437.2|11433.2|11417.2|11413.2|2572
1591232100000|2020-06-04 00:55:00|11430.7|11426.7|11417.2|11413.2|11445.2|11441.2|11414.7|11410.7|3140
1591232400000|2020-06-04 01:00:00|11416.7|11412.7|11405.2|11401.2|11424.2|11420.2|11404.2|11400.2|5082
1591232700000|2020-06-04 01:05:00|11406.2|11402.2|11405.2|11401.2|11423.2|11419.2|11394.7|11390.7|3724
1591233000000|2020-06-04 01:10:00|11406.2|11402.2|11416.2|11412.2|11423.7|11419.7|11397.2|11393.2|3164
1591233300000|2020-06-04 01:15:00|11416.7|11412.7|11431.7|11427.7|11434.7|11430.7|11405.2|11401.2|3121
1591233600000|2020-06-04 01:20:00|11429.2|11425.2|11391.7|11387.7|11431.2|11427.2|11391.7|11387.7|4374
1591233900000|2020-06-04 01:25:00|11391.2|11387.2|11375.7|11371.7|11397.2|11393.2|11375.7|11371.7|4356
1591234200000|2020-06-04 01:30:00|11374.7|11370.7|11359.2|11355.2|11391.7|11387.7|11357.2|11353.2|4554
1591234500000|2020-06-04 01:35:00|11357.2|11353.2|11354.2|11350.2|11365.2|11361.2|11341.2|11337.2|4729
1591234800000|2020-06-04 01:40:00|11353.2|11349.2|11349.2|11345.2|11366.2|11362.2|11348.7|11344.7|2623
1591235100000|2020-06-04 01:45:00|11348.2|11344.2|11369.2|11365.2|11369.7|11365.7|11346.2|11342.2|2267
1591235400000|2020-06-04 01:50:00|11368.2|11364.2|11380.2|11376.2|11385.2|11381.2|11368.2|11364.2|2853
1591235700000|2020-06-04 01:55:00|11381.2|11377.2|11358.2|11354.2|11382.2|11378.2|11355.2|11351.2|2419
1591236000000|2020-06-04 02:00:00|11357.2|11353.2|11355.2|11351.2|11362.2|11358.2|11344.7|11340.7|3284
1591236300000|2020-06-04 02:05:00|11356.2|11352.2|11368.2|11364.2|11372.2|11368.2|11351.2|11347.2|2001
1591236600000|2020-06-04 02:10:00|11369.2|11365.2|11358.2|11354.2|11375.2|11371.2|11350.2|11346.2|2251
1591236900000|2020-06-04 02:15:00|11357.2|11353.2|11356.2|11352.2|11359.2|11355.2|11345.2|11341.2|2231
1591237200000|2020-06-04 02:20:00|11355.2|11351.2|11363.7|11359.7|11365.2|11361.2|11355.2|11351.2|1366
1591237500000|2020-06-04 02:25:00|11364.2|11360.2|11361.2|11357.2|11369.2|11365.2|11358.2|11354.2|1157
1591237800000|2020-06-04 02:30:00|11362.2|11358.2|11330.2|11326.2|11363.2|11359.2|11328.7|11324.7|4338
1591238100000|2020-06-04 02:35:00|11331.2|11327.2|11337.2|11333.2|11339.2|11335.2|11327.2|11323.2|1934
1591238400000|2020-06-04 02:40:00|11336.2|11332.2|11348.2|11344.2|11351.2|11347.2|11334.2|11330.2|1639
1591238700000|2020-06-04 02:45:00|11347.2|11343.2|11339.2|11335.2|11354.2|11350.2|11339.2|11335.2|1400
1591239000000|2020-06-04 02:50:00|11338.7|11334.7|11342.2|11338.2|11351.2|11347.2|11338.2|11334.2|1291
1591239300000|2020-06-04 02:55:00|11341.2|11337.2|11344.2|11340.2|11351.2|11347.2|11341.2|11337.2|803
1591239600000|2020-06-04 03:00:00|11343.7|11339.7|11346.2|11342.2|11349.2|11345.2|11341.2|11337.2|844
1591239900000|2020-06-04 03:05:00|11347.2|11343.2|11350.2|11346.2|11354.2|11350.2|11346.2|11342.2|1049
1591240200000|2020-06-04 03:10:00|11349.2|11345.2|11356.2|11352.2|11360.2|11356.2|11349.2|11345.2|1054
1591240500000|2020-06-04 03:15:00|11355.7|11351.7|11359.2|11355.2|11365.2|11361.2|11355.7|11351.7|994
1591240800000|2020-06-04 03:20:00|11360.2|11356.2|11369.2|11365.2|11372.2|11368.2|11357.2|11353.2|1524
1591241100000|2020-06-04 03:25:00|11369.7|11365.7|11369.2|11365.2|11375.2|11371.2|11368.2|11364.2|842
1591241400000|2020-06-04 03:30:00|11368.7|11364.7|11371.2|11367.2|11372.2|11368.2|11357.2|11353.2|1283
1591241700000|2020-06-04 03:35:00|11370.2|11366.2|11377.2|11373.2|11379.2|11375.2|11364.2|11360.2|1064
1591242000000|2020-06-04 03:40:00|11376.2|11372.2|11374.2|11370.2|11378.2|11374.2|11372.2|11368.2|1305
1591242300000|2020-06-04 03:45:00|11374.7|11370.7|11377.2|11373.2|11378.2|11374.2|11373.2|11369.2|680
1591242600000|2020-06-04 03:50:00|11378.2|11374.2|11382.2|11378.2|11382.2|11378.2|11376.2|11372.2|927
1591242900000|2020-06-04 03:55:00|11382.7|11378.7|11377.2|11373.2|11386.2|11382.2|11375.2|11371.2|1193
1591243200000|2020-06-04 04:00:00|11377.7|11373.7|11390.2|11386.2|11390.2|11386.2|11377.7|11373.7|1113
1591243500000|2020-06-04 04:05:00|11389.7|11385.7|11388.2|11384.2|11395.2|11391.2|11388.2|11384.2|1254
1591243800000|2020-06-04 04:10:00|11388.7|11384.7|11382.2|11378.2|11392.2|11388.2|11381.2|11377.2|855
1591244100000|2020-06-04 04:15:00|11381.7|11377.7|11371.2|11367.2|11382.2|11378.2|11370.2|11366.2|1134
1591244400000|2020-06-04 04:20:00|11370.2|11366.2|11377.2|11373.2|11382.2|11378.2|11370.2|11366.2|888
1591244700000|2020-06-04 04:25:00|11378.2|11374.2|11376.2|11372.2|11379.2|11375.2|11372.2|11368.2|461
1591245000000|2020-06-04 04:30:00|11376.7|11372.7|11383.2|11379.2|11383.2|11379.2|11376.2|11372.2|609
1591245300000|2020-06-04 04:35:00|11384.2|11380.2|11382.2|11378.2|11386.2|11382.2|11381.2|11377.2|604
1591245600000|2020-06-04 04:40:00|11383.2|11379.2|11379.2|11375.2|11385.2|11381.2|11379.2|11375.2|400
1591245900000|2020-06-04 04:45:00|11381.2|11377.2|11378.2|11374.2|11382.2|11378.2|11376.2|11372.2|479
1591246200000|2020-06-04 04:50:00|11378.7|11374.7|11373.7|11369.7|11379.2|11375.2|11373.2|11369.2|545
1591246500000|2020-06-04 04:55:00|11373.2|11369.2|11376.2|11372.2|11378.2|11374.2|11368.2|11364.2|791
1591246800000|2020-06-04 05:00:00|11377.2|11373.2|11384.2|11380.2|11388.2|11384.2|11377.2|11373.2|927
1591247100000|2020-06-04 05:05:00|11385.2|11381.2|11383.7|11379.7|11388.2|11384.2|11383.2|11379.2|693
1591247400000|2020-06-04 05:10:00|11384.2|11380.2|11382.7|11378.7|11387.2|11383.2|11382.2|11378.2|667
1591247700000|2020-06-04 05:15:00|11382.2|11378.2|11381.7|11377.7|11384.2|11380.2|11380.2|11376.2|658
1591248000000|2020-06-04 05:20:00|11381.2|11377.2|11384.7|11380.7|11387.2|11383.2|11381.2|11377.2|670
1591248300000|2020-06-04 05:25:00|11385.2|11381.2|11393.2|11389.2|11393.2|11389.2|11384.7|11380.7|1474
1591248600000|2020-06-04 05:30:00|11392.2|11388.2|11379.2|11375.2|11392.2|11388.2|11376.7|11372.7|1951
1591248900000|2020-06-04 05:35:00|11379.7|11375.7|11375.2|11371.2|11380.2|11376.2|11374.2|11370.2|839
1591249200000|2020-06-04 05:40:00|11376.2|11372.2|11378.7|11374.7|11380.2|11376.2|11376.2|11372.2|1389
1591249500000|2020-06-04 05:45:00|11383.2|11369.2|11376.4|11362.4|11386.7|11372.7|11376|11362|5
1591249800000|2020-06-04 05:50:00|11376|11362|11377|11363|11382.1|11368.1|11376|11362|0
1591250100000|2020-06-04 05:55:00|11376.7|11362.7|11371.6|11357.6|11377.3|11363.3|11365.9|11351.9|0
1591250400000|2020-06-04 06:00:00|11375.1|11361.1|11380.3|11366.3|11384.5|11370.5|11367.9|11353.9|0
1591250700000|2020-06-04 06:05:00|11380.2|11366.2|11378.7|11364.7|11380.3|11366.3|11375.6|11361.6|0
1591251000000|2020-06-04 06:10:00|11378.4|11364.4|11370.6|11356.6|11378.4|11364.4|11370.6|11356.6|0
1591251300000|2020-06-04 06:15:00|11382|11368|11379.5|11365.5|11384.1|11370.1|11378.8|11364.8|0
1591251600000|2020-06-04 06:20:00|11379.6|11365.6|11374.5|11360.5|11382.1|11368.1|11374.5|11360.5|0
1591251900000|2020-06-04 06:25:00|11374.6|11360.6|11376.8|11362.8|11377.1|11363.1|11371.9|11357.9|0
1591252200000|2020-06-04 06:30:00|11376.7|11362.7|11373.2|11359.2|11376.9|11362.9|11370.9|11356.9|0
1591252500000|2020-06-04 06:35:00|11373.1|11359.1|11374|11360|11377.1|11363.1|11372.7|11358.7|0
1591252800000|2020-06-04 06:40:00|11373.5|11359.5|11365.1|11351.1|11375.1|11361.1|11364.6|11350.6|0
1591253100000|2020-06-04 06:45:00|11365.2|11351.2|11369.1|11355.1|11371.8|11357.8|11365.1|11351.1|0
1591253400000|2020-06-04 06:50:00|11367.2|11353.2|11366|11352|11369.3|11355.3|11361.7|11347.7|0
1591253700000|2020-06-04 06:55:00|11367.9|11353.9|11366.1|11352.1|11369.5|11355.5|11365.4|11351.4|0
1591254000000|2020-06-04 07:00:00|11366.4|11352.4|11372.2|11366.2|11374.2|11368.2|11364.6|11350.6|534
1591254300000|2020-06-04 07:05:00|11373.2|11367.2|11367.2|11361.2|11374.2|11368.2|11367.2|11361.2|298
1591254600000|2020-06-04 07:10:00|11366.2|11360.2|11370.2|11364.2|11372.2|11366.2|11363.2|11357.2|373
1591254900000|2020-06-04 07:15:00|11369.7|11363.7|11373.2|11367.2|11374.7|11368.7|11368.2|11362.2|392
1591255200000|2020-06-04 07:20:00|11374.2|11368.2|11372.2|11366.2|11374.2|11368.2|11367.7|11361.7|243
1591255500000|2020-06-04 07:25:00|11373.2|11367.2|11382.2|11376.2|11386.2|11380.2|11373.2|11367.2|558
1591255800000|2020-06-04 07:30:00|11381.2|11375.2|11384.7|11378.7|11385.2|11379.2|11378.2|11372.2|285
1591256100000|2020-06-04 07:35:00|11385.2|11379.2|11384.2|11378.2|11386.2|11380.2|11381.2|11375.2|158
1591256400000|2020-06-04 07:40:00|11385.2|11379.2|11379.2|11373.2|11385.2|11379.2|11378.2|11372.2|190
1591256700000|2020-06-04 07:45:00|11380.2|11374.2|11384.2|11378.2|11386.2|11380.2|11379.7|11373.7|131
1591257000000|2020-06-04 07:50:00|11385.2|11379.2|11391.2|11385.2|11391.2|11385.2|11384.2|11378.2|171
1591257300000|2020-06-04 07:55:00|11389.2|11383.2|11393.2|11387.2|11393.2|11387.2|11389.2|11383.2|212
1591257600000|2020-06-04 08:00:00|11394.2|11388.2|11402.2|11396.2|11404.2|11398.2|11394.2|11388.2|855
1591257900000|2020-06-04 08:05:00|11403.2|11397.2|11418.2|11412.2|11421.2|11415.2|11401.2|11395.2|1016
1591258200000|2020-06-04 08:10:00|11418.7|11412.7|11428.7|11422.7|11435.2|11429.2|11418.7|11412.7|1240
1591258500000|2020-06-04 08:15:00|11429.2|11423.2|11425.2|11419.2|11430.2|11424.2|11422.2|11416.2|589
1591258800000|2020-06-04 08:20:00|11426.2|11420.2|11421.2|11415.2|11427.2|11421.2|11420.7|11414.7|309
1591259100000|2020-06-04 08:25:00|11421.7|11415.7|11418.2|11412.2|11424.2|11418.2|11416.2|11410.2|367
1591259400000|2020-06-04 08:30:00|11417.2|11411.2|11421.2|11415.2|11423.2|11417.2|11417.2|11411.2|216
1591259700000|2020-06-04 08:35:00|11422.2|11416.2|11414.7|11408.7|11422.2|11416.2|11414.7|11408.7|237
1591260000000|2020-06-04 08:40:00|11414.2|11408.2|11416.2|11410.2|11417.2|11411.2|11412.2|11406.2|262
1591260300000|2020-06-04 08:45:00|11415.7|11409.7|11406.2|11400.2|11416.2|11410.2|11405.7|11399.7|313
1591260600000|2020-06-04 08:50:00|11405.2|11399.2|11409.2|11403.2|11410.2|11404.2|11403.2|11397.2|312
1591260900000|2020-06-04 08:55:00|11408.7|11402.7|11404.2|11398.2|11409.2|11403.2|11403.2|11397.2|155
1591261200000|2020-06-04 09:00:00|11405.2|11399.2|11404.2|11398.2|11406.2|11400.2|11403.2|11397.2|162
1591261500000|2020-06-04 09:05:00|11405.2|11399.2|11409.2|11403.2|11410.2|11404.2|11404.2|11398.2|259
1591261800000|2020-06-04 09:10:00|11408.2|11402.2|11409.2|11403.2|11414.7|11408.7|11408.2|11402.2|286
1591262100000|2020-06-04 09:15:00|11408.2|11402.2|11404.2|11398.2|11409.2|11403.2|11403.2|11397.2|207
1591262400000|2020-06-04 09:20:00|11403.7|11397.7|11387.7|11381.7|11404.2|11398.2|11383.2|11377.2|892
1591262700000|2020-06-04 09:25:00|11387.2|11381.2|11381.2|11375.2|11390.2|11384.2|11380.2|11374.2|506
1591263000000|2020-06-04 09:30:00|11381.7|11375.7|11380.7|11374.7|11382.2|11376.2|11372.2|11366.2|732
1591263300000|2020-06-04 09:35:00|11380.2|11374.2|11386.2|11380.2|11386.2|11380.2|11379.2|11373.2|375
1591263600000|2020-06-04 09:40:00|11387.2|11381.2|11384.2|11378.2|11388.2|11382.2|11379.2|11373.2|278
1591263900000|2020-06-04 09:45:00|11383.2|11377.2|11382.7|11376.7|11383.2|11377.2|11379.2|11373.2|236
1591264200000|2020-06-04 09:50:00|11383.2|11377.2|11384.7|11378.7|11386.2|11380.2|11379.2|11373.2|159
1591264500000|2020-06-04 09:55:00|11385.2|11379.2|11386.7|11380.7|11389.2|11383.2|11383.2|11377.2|277
1591264800000|2020-06-04 10:00:00|11387.2|11381.2|11390.2|11384.2|11390.7|11384.7|11383.7|11377.7|160
1591265100000|2020-06-04 10:05:00|11391.2|11385.2|11390.2|11384.2|11392.2|11386.2|11388.2|11382.2|192
1591265400000|2020-06-04 10:10:00|11389.2|11383.2|11391.2|11385.2|11394.2|11388.2|11389.2|11383.2|169
1591265700000|2020-06-04 10:15:00|11391.7|11385.7|11400.2|11394.2|11402.2|11396.2|11391.2|11385.2|332
1591266000000|2020-06-04 10:20:00|11399.7|11393.7|11397.2|11391.2|11400.2|11394.2|11395.7|11389.7|152
1591266300000|2020-06-04 10:25:00|11397.7|11391.7|11400.2|11394.2|11400.2|11394.2|11397.2|11391.2|127
1591266600000|2020-06-04 10:30:00|11401.2|11395.2|11404.2|11398.2|11405.2|11399.2|11401.2|11395.2|342
1591266900000|2020-06-04 10:35:00|11403.2|11397.2|11394.2|11388.2|11403.7|11397.7|11392.7|11386.7|285
1591267200000|2020-06-04 10:40:00|11393.2|11387.2|11390.2|11384.2|11395.7|11389.7|11388.7|11382.7|242
1591267500000|2020-06-04 10:45:00|11388.2|11382.2|11387.2|11381.2|11388.2|11382.2|11382.2|11376.2|308
1591267800000|2020-06-04 10:50:00|11386.7|11380.7|11392.2|11386.2|11393.2|11387.2|11386.7|11380.7|100
1591268100000|2020-06-04 10:55:00|11393.2|11387.2|11395.7|11389.7|11396.2|11390.2|11388.7|11382.7|161
1591268400000|2020-06-04 11:00:00|11395.2|11389.2|11398.2|11392.2|11401.2|11395.2|11394.7|11388.7|263
1591268700000|2020-06-04 11:05:00|11399.2|11393.2|11397.2|11391.2|11401.2|11395.2|11397.2|11391.2|108
1591269000000|2020-06-04 11:10:00|11396.2|11390.2|11400.2|11394.2|11400.2|11394.2|11395.2|11389.2|90
1591269300000|2020-06-04 11:15:00|11399.7|11393.7|11400.2|11394.2|11402.2|11396.2|11398.2|11392.2|109
1591269600000|2020-06-04 11:20:00|11399.2|11393.2|11398.2|11392.2|11399.7|11393.7|11395.2|11389.2|92
1591269900000|2020-06-04 11:25:00|11399.2|11393.2|11397.7|11391.7|11399.2|11393.2|11395.2|11389.2|63
1591270200000|2020-06-04 11:30:00|11397.2|11391.2|11398.7|11392.7|11402.2|11396.2|11397.2|11391.2|83
1591270500000|2020-06-04 11:35:00|11398.2|11392.2|11398.2|11392.2|11402.2|11396.2|11398.2|11392.2|87
1591270800000|2020-06-04 11:40:00|11398.7|11392.7|11393.7|11387.7|11398.7|11392.7|11393.2|11387.2|131
1591271100000|2020-06-04 11:45:00|11394.2|11388.2|11410.2|11404.2|11414.2|11408.2|11393.7|11387.7|1039
1591271400000|2020-06-04 11:50:00|11410.7|11404.7|11424.2|11418.2|11424.2|11418.2|11410.2|11404.2|635
1591271700000|2020-06-04 11:55:00|11423.2|11417.2|11417.2|11411.2|11426.2|11420.2|11414.2|11408.2|473
1591272000000|2020-06-04 12:00:00|11417.7|11411.7|11415.2|11409.2|11421.2|11415.2|11414.2|11408.2|289
1591272300000|2020-06-04 12:05:00|11416.2|11410.2|11415.2|11409.2|11420.2|11414.2|11415.2|11409.2|127
1591272600000|2020-06-04 12:10:00|11415.7|11409.7|11408.2|11402.2|11415.7|11409.7|11404.2|11398.2|440
1591272900000|2020-06-04 12:15:00|11409.2|11403.2|11409.2|11403.2|11411.7|11405.7|11406.2|11400.2|199
1591273200000|2020-06-04 12:20:00|11409.7|11403.7|11412.2|11406.2|11412.7|11406.7|11407.2|11401.2|132
1591273500000|2020-06-04 12:25:00|11412.7|11406.7|11410.2|11404.2|11413.2|11407.2|11408.2|11402.2|98
1591273800000|2020-06-04 12:30:00|11409.7|11403.7|11386.7|11380.7|11412.2|11406.2|11383.2|11377.2|702
1591274100000|2020-06-04 12:35:00|11386.2|11380.2|11388.7|11382.7|11393.7|11387.7|11385.7|11379.7|376
1591274400000|2020-06-04 12:40:00|11389.2|11383.2|11385.2|11379.2|11390.7|11384.7|11376.2|11370.2|900
1591274700000|2020-06-04 12:45:00|11384.7|11378.7|11388.2|11382.2|11390.2|11384.2|11384.2|11378.2|223
1591275000000|2020-06-04 12:50:00|11387.7|11381.7|11389.2|11383.2|11391.2|11385.2|11386.2|11380.2|151
1591275300000|2020-06-04 12:55:00|11390.2|11384.2|11390.2|11384.2|11395.2|11389.2|11388.2|11382.2|200
1591275600000|2020-06-04 13:00:00|11390.7|11384.7|11392.7|11386.7|11393.2|11387.2|11387.2|11381.2|193
1591275900000|2020-06-04 13:05:00|11393.2|11387.2|11391.7|11385.7|11397.2|11391.2|11390.2|11384.2|234
1591276200000|2020-06-04 13:10:00|11391.2|11385.2|11393.2|11387.2|11393.7|11387.7|11388.2|11382.2|196
1591276500000|2020-06-04 13:15:00|11394.2|11388.2|11391.2|11385.2|11396.2|11390.2|11389.2|11383.2|139
1591276800000|2020-06-04 13:20:00|11390.2|11384.2|11392.2|11386.2|11396.2|11390.2|11390.2|11384.2|221
1591277100000|2020-06-04 13:25:00|11392.7|11386.7|11386.2|11380.2|11394.2|11388.2|11384.2|11378.2|255
1591277400000|2020-06-04 13:30:00|11386.7|11380.7|11383.7|11377.7|11400.7|11394.7|11381.2|11375.2|706
1591277700000|2020-06-04 13:35:00|11383.2|11377.2|11385.2|11379.2|11390.2|11384.2|11379.2|11373.2|465
1591278000000|2020-06-04 13:40:00|11384.7|11378.7|11389.2|11383.2|11391.2|11385.2|11380.2|11374.2|320
1591278300000|2020-06-04 13:45:00|11389.7|11383.7|11389.7|11383.7|11391.2|11385.2|11378.2|11372.2|567
1591278600000|2020-06-04 13:50:00|11390.2|11384.2|11402.2|11396.2|11403.2|11397.2|11387.7|11381.7|790
1591278900000|2020-06-04 13:55:00|11402.7|11396.7|11398.2|11392.2|11403.2|11397.2|11397.2|11391.2|432
1591279200000|2020-06-04 14:00:00|11397.2|11391.2|11392.2|11386.2|11404.2|11398.2|11390.2|11384.2|522
1591279500000|2020-06-04 14:05:00|11393.2|11387.2|11393.2|11387.2|11395.7|11389.7|11383.2|11377.2|634
1591279800000|2020-06-04 14:10:00|11392.2|11386.2|11392.7|11386.7|11394.2|11388.2|11387.2|11381.2|289
1591280100000|2020-06-04 14:15:00|11393.2|11387.2|11404.2|11398.2|11405.2|11399.2|11393.2|11387.2|428
1591280400000|2020-06-04 14:20:00|11405.2|11399.2|11399.2|11393.2|11406.2|11400.2|11396.2|11390.2|299
1591280700000|2020-06-04 14:25:00|11398.2|11392.2|11404.2|11398.2|11404.2|11398.2|11396.2|11390.2|245
1591281000000|2020-06-04 14:30:00|11405.2|11399.2|11413.2|11407.2|11414.2|11408.2|11403.2|11397.2|528
1591281300000|2020-06-04 14:35:00|11412.2|11406.2|11414.2|11408.2|11415.2|11409.2|11410.2|11404.2|400
1591281600000|2020-06-04 14:40:00|11416.7|11410.7|11413.2|11407.2|11421.2|11415.2|11412.7|11406.7|643
1591281900000|2020-06-04 14:45:00|11413.7|11407.7|11421.2|11415.2|11424.2|11418.2|11412.2|11406.2|482
1591282200000|2020-06-04 14:50:00|11420.7|11414.7|11420.7|11414.7|11421.2|11415.2|11414.2|11408.2|306
1591282500000|2020-06-04 14:55:00|11420.2|11414.2|11417.7|11411.7|11422.2|11416.2|11416.2|11410.2|214
1591282800000|2020-06-04 15:00:00|11418.2|11412.2|11418.7|11412.7|11421.2|11415.2|11414.2|11408.2|357
1591283100000|2020-06-04 15:05:00|11418.2|11412.2|11405.2|11399.2|11421.2|11415.2|11405.2|11399.2|461
1591283400000|2020-06-04 15:10:00|11405.7|11399.7|11400.2|11394.2|11407.2|11401.2|11395.2|11389.2|716
1591283700000|2020-06-04 15:15:00|11401.2|11395.2|11393.7|11387.7|11401.7|11395.7|11391.2|11385.2|478
1591284000000|2020-06-04 15:20:00|11393.2|11387.2|11396.2|11390.2|11401.2|11395.2|11393.2|11387.2|294
1591284300000|2020-06-04 15:25:00|11396.7|11390.7|11399.7|11393.7|11403.2|11397.2|11391.2|11385.2|468
1591284600000|2020-06-04 15:30:00|11399.2|11393.2|11402.2|11396.2|11404.2|11398.2|11398.2|11392.2|172
1591284900000|2020-06-04 15:35:00|11401.2|11395.2|11404.7|11398.7|11405.2|11399.2|11398.2|11392.2|171
1591285200000|2020-06-04 15:40:00|11405.2|11399.2|11399.7|11393.7|11406.7|11400.7|11397.7|11391.7|179
1591285500000|2020-06-04 15:45:00|11400.2|11394.2|11397.2|11391.2|11403.2|11397.2|11397.2|11391.2|95
1591285800000|2020-06-04 15:50:00|11398.2|11392.2|11401.2|11395.2|11402.2|11396.2|11395.2|11389.2|169
1591286100000|2020-06-04 15:55:00|11400.2|11394.2|11400.2|11394.2|11401.2|11395.2|11398.2|11392.2|63
1591286400000|2020-06-04 16:00:00|11400.7|11394.7|11398.2|11392.2|11401.2|11395.2|11397.2|11391.2|80
1591286700000|2020-06-04 16:05:00|11398.7|11392.7|11402.2|11396.2|11406.2|11400.2|11398.2|11392.2|126
1591287000000|2020-06-04 16:10:00|11401.7|11395.7|11399.2|11393.2|11403.2|11397.2|11399.2|11393.2|110
1591287300000|2020-06-04 16:15:00|11399.7|11393.7|11410.2|11404.2|11410.2|11404.2|11394.2|11388.2|332
1591287600000|2020-06-04 16:20:00|11409.2|11403.2|11412.7|11406.7|11413.2|11407.2|11406.2|11400.2|206
1591287900000|2020-06-04 16:25:00|11413.2|11407.2|11407.2|11401.2|11414.2|11408.2|11406.2|11400.2|150
1591288200000|2020-06-04 16:30:00|11406.2|11400.2|11397.2|11391.2|11406.7|11400.7|11390.2|11384.2|413
1591288500000|2020-06-04 16:35:00|11396.2|11390.2|11398.2|11392.2|11401.2|11395.2|11396.2|11390.2|91
1591288800000|2020-06-04 16:40:00|11397.2|11391.2|11398.2|11392.2|11402.2|11396.2|11396.2|11390.2|82
1591289100000|2020-06-04 16:45:00|11399.2|11393.2|11397.7|11391.7|11400.7|11394.7|11396.2|11390.2|103
1591289400000|2020-06-04 16:50:00|11398.2|11392.2|11401.2|11395.2|11401.2|11395.2|11397.7|11391.7|75
1591289700000|2020-06-04 16:55:00|11402.2|11396.2|11397.2|11391.2|11402.7|11396.7|11396.2|11390.2|132
1591290000000|2020-06-04 17:00:00|11397.7|11391.7|11396.2|11390.2|11399.2|11393.2|11396.2|11390.2|59
1591290300000|2020-06-04 17:05:00|11396.7|11390.7|11402.2|11396.2|11402.2|11396.2|11394.2|11388.2|220
1591290600000|2020-06-04 17:10:00|11401.2|11395.2|11398.7|11392.7|11402.2|11396.2|11398.2|11392.2|39
1591290900000|2020-06-04 17:15:00|11398.2|11392.2|11399.2|11393.2|11401.2|11395.2|11398.2|11392.2|33
1591291200000|2020-06-04 17:20:00|11399.7|11393.7|11396.2|11390.2|11400.2|11394.2|11396.2|11390.2|61
1591291500000|2020-06-04 17:25:00|11397.7|11391.7|11392.2|11386.2|11398.2|11392.2|11392.2|11386.2|102
1591291800000|2020-06-04 17:30:00|11392.7|11386.7|11398.7|11392.7|11399.2|11393.2|11391.7|11385.7|123
1591292100000|2020-06-04 17:35:00|11399.2|11393.2|11403.2|11397.2|11403.2|11397.2|11394.7|11388.7|75
1591292400000|2020-06-04 17:40:00|11402.2|11396.2|11407.7|11401.7|11408.2|11402.2|11401.7|11395.7|126
1591292700000|2020-06-04 17:45:00|11408.2|11402.2|11405.2|11399.2|11408.7|11402.7|11403.2|11397.2|62
1591293000000|2020-06-04 17:50:00|11404.7|11398.7|11404.2|11398.2|11405.7|11399.7|11403.2|11397.2|43
1591293300000|2020-06-04 17:55:00|11403.7|11397.7|11402.7|11396.7|11405.2|11399.2|11401.2|11395.2|49
1591293600000|2020-06-04 18:00:00|11403.2|11397.2|11405.7|11399.7|11408.2|11402.2|11402.7|11396.7|85
1591293900000|2020-06-04 18:05:00|11405.2|11399.2|11402.7|11396.7|11406.7|11400.7|11398.7|11392.7|60
1591294200000|2020-06-04 18:10:00|11403.2|11397.2|11406.2|11400.2|11407.2|11401.2|11401.2|11395.2|29
1591294500000|2020-06-04 18:15:00|11406.7|11400.7|11404.7|11398.7|11408.2|11402.2|11403.7|11397.7|35
1591294800000|2020-06-04 18:20:00|11404.2|11398.2|11406.2|11400.2|11409.2|11403.2|11403.2|11397.2|44
1591295100000|2020-06-04 18:25:00|11406.7|11400.7|11403.2|11397.2|11406.7|11400.7|11402.2|11396.2|33
1591295400000|2020-06-04 18:30:00|11403.7|11397.7|11396.2|11390.2|11405.2|11399.2|11395.2|11389.2|77
1591295700000|2020-06-04 18:35:00|11397.2|11391.2|11399.7|11393.7|11400.2|11394.2|11396.2|11390.2|41
1591296000000|2020-06-04 18:40:00|11399.2|11393.2|11397.2|11391.2|11400.2|11394.2|11396.2|11390.2|21
1591296300000|2020-06-04 18:45:00|11396.2|11390.2|11401.7|11395.7|11401.7|11395.7|11394.2|11388.2|58
1591296600000|2020-06-04 18:50:00|11401.2|11395.2|11400.7|11394.7|11403.2|11397.2|11397.2|11391.2|30
1591296900000|2020-06-04 18:55:00|11401.2|11395.2|11387.2|11381.2|11401.2|11395.2|11387.2|11381.2|260
1591297200000|2020-06-04 19:00:00|11386.2|11380.2|11393.7|11387.7|11397.7|11391.7|11385.2|11379.2|112
1591297500000|2020-06-04 19:05:00|11394.2|11388.2|11381.7|11375.7|11395.2|11389.2|11379.2|11373.2|318
1591297800000|2020-06-04 19:10:00|11382.7|11376.7|11375.7|11369.7|11384.2|11378.2|11374.2|11368.2|248
1591298100000|2020-06-04 19:15:00|11376.2|11370.2|11383.7|11377.7|11385.2|11379.2|11372.2|11366.2|224
1591298400000|2020-06-04 19:20:00|11384.2|11378.2|11383.7|11377.7|11388.2|11382.2|11379.2|11373.2|186
1591298700000|2020-06-04 19:25:00|11384.2|11378.2|11387.2|11381.2|11389.2|11383.2|11383.7|11377.7|50
1591299000000|2020-06-04 19:30:00|11386.7|11380.7|11389.7|11383.7|11392.2|11386.2|11383.7|11377.7|156
1591299300000|2020-06-04 19:35:00|11390.2|11384.2|11388.7|11382.7|11394.7|11388.7|11387.2|11381.2|98
1591299600000|2020-06-04 19:40:00|11387.7|11381.7|11389.2|11383.2|11391.2|11385.2|11385.2|11379.2|71
1591299900000|2020-06-04 19:45:00|11387.7|11381.7|11391.2|11385.2|11392.2|11386.2|11386.7|11380.7|69
1591300200000|2020-06-04 19:50:00|11390.7|11384.7|11389.7|11383.7|11393.7|11387.7|11383.2|11377.2|174
1591300500000|2020-06-04 19:55:00|11390.2|11384.2|11396.2|11390.2|11400.2|11394.2|11390.2|11384.2|127
1591300800000|2020-06-04 20:00:00|11396.7|11390.7|11396.7|11390.7|11400.7|11394.7|11394.7|11388.7|70
1591301100000|2020-06-04 20:05:00|11397.2|11391.2|11401.2|11395.2|11403.2|11397.2|11397.2|11391.2|79
1591301400000|2020-06-04 20:10:00|11402.2|11396.2|11402.7|11396.7|11405.2|11399.2|11401.2|11395.2|72
1591301700000|2020-06-04 20:15:00|11402.2|11396.2|11402.2|11396.2|11402.7|11396.7|11401.2|11395.2|32
1591302000000|2020-06-04 20:20:00|11401.7|11395.7|11399.2|11393.2|11402.7|11396.7|11397.7|11391.7|39
1591302300000|2020-06-04 20:25:00|11398.7|11392.7|11397.2|11391.2|11399.2|11393.2|11396.2|11390.2|61
1591302600000|2020-06-04 20:30:00|11397.7|11391.7|11397.7|11391.7|11398.2|11392.2|11397.2|11391.2|43
1591302900000|2020-06-04 20:35:00|11398.2|11392.2|11401.2|11395.2|11401.2|11395.2|11397.7|11391.7|34
1591303200000|2020-06-04 20:40:00|11400.7|11394.7|11404.2|11398.2|11404.2|11398.2|11400.7|11394.7|60
1591303500000|2020-06-04 20:45:00|11404.7|11398.7|11410.7|11404.7|11412.2|11406.2|11404.7|11398.7|157
1591303800000|2020-06-04 20:50:00|11410.2|11404.2|11410.2|11404.2|11412.2|11406.2|11406.2|11400.2|149
1591304100000|2020-06-04 20:55:00|11409.2|11403.2|11407.7|11401.7|11410.2|11404.2|11407.2|11401.2|53
1591304400000|2020-06-04 21:00:00|11412.1|11398.1|11410.8|11396.8|11413.3|11399.3|11410.8|11396.8|0
1591304700000|2020-06-04 21:05:00|11410.9|11396.9|11412.2|11398.2|11412.2|11398.2|11410.9|11396.9|0
1591305000000|2020-06-04 21:10:00|11411.8|11397.8|11412.3|11398.3|11412.3|11398.3|11411|11397|0
1591305300000|2020-06-04 21:15:00|11411.6|11397.6|11411.9|11397.9|11412.1|11398.1|11411.6|11397.6|0
1591305600000|2020-06-04 21:20:00|11411.8|11397.8|11412.7|11398.7|11413.1|11399.1|11410.7|11396.7|0
1591305900000|2020-06-04 21:25:00|11412.5|11398.5|11410.9|11396.9|11413|11399|11410.2|11396.2|0
1591306200000|2020-06-04 21:30:00|11409.9|11395.9|11409.1|11395.1|11410.6|11396.6|11408.9|11394.9|0
1591306500000|2020-06-04 21:35:00|11409.2|11395.2|11408.7|11394.7|11409.2|11395.2|11407.9|11393.9|0
1591306800000|2020-06-04 21:40:00|11408.3|11394.3|11408.6|11394.6|11408.7|11394.7|11408.3|11394.3|0
1591307100000|2020-06-04 21:45:00|11408.3|11394.3|11407.9|11393.9|11408.3|11394.3|11407.9|11393.9|0
1591307400000|2020-06-04 21:50:00|11407.8|11393.8|11409|11395|11409.4|11395.4|11407.8|11393.8|0
1591307700000|2020-06-04 21:55:00|11408.9|11394.9|11408.2|11394.2|11408.9|11394.9|11408|11394|0
1591308000000|2020-06-04 22:00:00|11410.3|11396.3|11412.5|11398.5|11413.2|11399.2|11409|11395|0
1591308300000|2020-06-04 22:05:00|11411.9|11397.9|11408.7|11394.7|11412.5|11398.5|11408.1|11394.1|0
1591308600000|2020-06-04 22:10:00|11409.3|11395.3|11408.2|11394.2|11410|11396|11406.9|11392.9|0
1591308900000|2020-06-04 22:15:00|11408.8|11394.8|11407.5|11393.5|11408.8|11394.8|11406.9|11392.9|0
1591309200000|2020-06-04 22:20:00|11408.2|11394.2|11412|11398|11412|11398|11406.2|11392.2|0
1591309500000|2020-06-04 22:25:00|11409.4|11395.4|11415.2|11401.2|11417.1|11403.1|11409.1|11395.1|0
1591309800000|2020-06-04 22:30:00|11414.6|11400.6|11418.4|11404.4|11421.3|11407.3|11413.9|11399.9|0
1591310100000|2020-06-04 22:35:00|11419|11405|11417.1|11403.1|11419|11405|11416.1|11402.1|0
1591310400000|2020-06-04 22:40:00|11416.5|11402.5|11416.5|11402.5|11418.4|11404.4|11415.8|11401.8|0
1591310700000|2020-06-04 22:45:00|11417.1|11403.1|11414.6|11400.6|11417.1|11403.1|11413.9|11399.9|0
1591311000000|2020-06-04 22:50:00|11413.9|11399.9|11410.7|11396.7|11413.9|11399.9|11407.5|11393.5|0
1591311300000|2020-06-04 22:55:00|11411.4|11397.4|11411.7|11397.7|11412.6|11398.6|11410.1|11396.1|0
1591311600000|2020-06-04 23:00:00|11412|11398|11410.3|11396.3|11414.6|11400.6|11410.3|11396.3|0
1591311900000|2020-06-04 23:05:00|11409.6|11395.6|11408.3|11394.3|11410.9|11396.9|11405.8|11391.8|0
1591312200000|2020-06-04 23:10:00|11409|11395|11408.8|11394.8|11409|11395|11406.4|11392.4|0
1591312500000|2020-06-04 23:15:00|11409.5|11395.5|11412|11398|11413.3|11399.3|11408.8|11394.8|0
1591312800000|2020-06-04 23:20:00|11412.7|11398.7|11412.7|11398.7|11414.6|11400.6|11412|11398|0
1591313100000|2020-06-04 23:25:00|11412.3|11398.3|11415.9|11401.9|11417.1|11403.1|11412|11398|0
1591313400000|2020-06-04 23:30:00|11415.2|11401.2|11412.7|11398.7|11415.9|11401.9|11412.7|11398.7|0
1591313700000|2020-06-04 23:35:00|11413.3|11399.3|11409.5|11395.5|11413.9|11399.9|11408.2|11394.2|0
1591314000000|2020-06-04 23:40:00|11408.8|11394.8|11408.8|11394.8|11409.5|11395.5|11406.3|11392.3|0
1591314300000|2020-06-04 23:45:00|11408.2|11394.2|11401.1|11387.1|11408.8|11394.8|11398.6|11384.6|0
1591314600000|2020-06-04 23:50:00|11400.5|11386.5|11399.9|11385.9|11401.5|11387.5|11397.9|11383.9|0
1591314900000|2020-06-04 23:55:00|11400.5|11386.5|11398.6|11384.6|11402.4|11388.4|11397.9|11383.9|0
1591315200000|2020-06-05 00:00:00|11399.2|11385.2|11399.9|11385.9|11403.1|11389.1|11393.5|11379.5|0
1591315500000|2020-06-05 00:05:00|11400.5|11386.5|11406.9|11392.9|11407.5|11393.5|11399.9|11385.9|0
1591315800000|2020-06-05 00:10:00|11406.6|11392.6|11409.5|11395.5|11410.1|11396.1|11404.3|11390.3|0
1591316100000|2020-06-05 00:15:00|11410.1|11396.1|11402|11388|11412.8|11398.8|11401.7|11387.7|0
1591316400000|2020-06-05 00:20:00|11401.7|11387.7|11397.2|11383.2|11401.7|11387.7|11390|11376|0
1591316700000|2020-06-05 00:25:00|11396.9|11382.9|11402.6|11388.6|11405|11391|11396.9|11382.9|0
1591317000000|2020-06-05 00:30:00|11402.3|11388.3|11397.6|11383.6|11405.3|11391.3|11395.1|11381.1|0
1591317300000|2020-06-05 00:35:00|11398.5|11384.5|11413.3|11399.3|11413.3|11399.3|11396.1|11382.1|0
1591317600000|2020-06-05 00:40:00|11413.6|11399.6|11414.9|11400.9|11417.7|11403.7|11412.2|11398.2|0
1591317900000|2020-06-05 00:45:00|11414.7|11400.7|11409.8|11405.8|11419.3|11415.3|11405.3|11400.7|2517
1591318200000|2020-06-05 00:50:00|11410.3|11406.3|11402.3|11398.3|11415.8|11411.8|11398.3|11394.3|1238
1591318500000|2020-06-05 00:55:00|11401.8|11397.8|11412.3|11408.3|11415.3|11411.3|11398.3|11394.3|1346
1591318800000|2020-06-05 01:00:00|11412.8|11408.8|11420.8|11416.8|11439.3|11435.3|11404.3|11400.3|4929
1591319100000|2020-06-05 01:05:00|11420.3|11416.3|11425.3|11421.3|11428.3|11424.3|11407.3|11403.3|2753
1591319400000|2020-06-05 01:10:00|11424.8|11420.8|11411.3|11407.3|11430.3|11426.3|11402.3|11398.3|2760
1591319700000|2020-06-05 01:15:00|11413.3|11409.3|11422.3|11418.3|11426.3|11422.3|11407.3|11403.3|2481
1591320000000|2020-06-05 01:20:00|11423.3|11419.3|11428.3|11424.3|11435.3|11431.3|11419.3|11415.3|2111
1591320300000|2020-06-05 01:25:00|11428.8|11424.8|11427.3|11423.3|11433.3|11429.3|11425.3|11421.3|1309
1591320600000|2020-06-05 01:30:00|11426.8|11422.8|11436.3|11432.3|11455.3|11451.3|11426.3|11422.3|5202
1591320900000|2020-06-05 01:35:00|11435.3|11431.3|11424.3|11420.3|11437.3|11433.3|11419.3|11415.3|2789
1591321200000|2020-06-05 01:40:00|11425.3|11421.3|11416.3|11412.3|11427.3|11423.3|11413.8|11409.8|2000
1591321500000|2020-06-05 01:45:00|11418.3|11414.3|11418.8|11414.8|11424.3|11420.3|11407.3|11403.3|2411
1591321800000|2020-06-05 01:50:00|11418.3|11414.3|11424.3|11420.3|11431.3|11427.3|11411.8|11407.8|1699
1591322100000|2020-06-05 01:55:00|11424.8|11420.8|11430.3|11426.3|11435.3|11431.3|11421.3|11417.3|1291
1591322400000|2020-06-05 02:00:00|11431.3|11427.3|11442.8|11438.8|11442.8|11438.8|11426.3|11422.3|1749
1591322700000|2020-06-05 02:05:00|11442.3|11438.3|11434.3|11430.3|11449.3|11445.3|11434.3|11430.3|2195
1591323000000|2020-06-05 02:10:00|11435.3|11431.3|11449.3|11445.3|11449.8|11445.8|11435.3|11431.3|1337
1591323300000|2020-06-05 02:15:00|11448.3|11444.3|11453.3|11449.3|11459.8|11455.8|11444.3|11440.3|2899
1591323600000|2020-06-05 02:20:00|11452.3|11448.3|11453.8|11449.8|11456.3|11452.3|11447.3|11443.3|1248
1591323900000|2020-06-05 02:25:00|11454.3|11450.3|11448.3|11444.3|11461.8|11457.8|11447.3|11443.3|1643
1591324200000|2020-06-05 02:30:00|11449.3|11445.3|11457.3|11453.3|11464.3|11460.3|11448.3|11444.3|1770
1591324500000|2020-06-05 02:35:00|11457.8|11453.8|11443.8|11439.8|11460.3|11456.3|11441.8|11437.8|1861
1591324800000|2020-06-05 02:40:00|11443.3|11439.3|11445.3|11441.3|11449.3|11445.3|11440.3|11436.3|1181
1591325100000|2020-06-05 02:45:00|11444.3|11440.3|11459.3|11455.3|11465.3|11461.3|11443.3|11439.3|2105
1591325400000|2020-06-05 02:50:00|11459.8|11455.8|11456.3|11452.3|11460.3|11456.3|11447.3|11443.3|1270
1591325700000|2020-06-05 02:55:00|11456.8|11452.8|11457.3|11453.3|11462.3|11458.3|11455.3|11451.3|924
1591326000000|2020-06-05 03:00:00|11458.3|11454.3|11461.3|11457.3|11464.3|11460.3|11456.3|11452.3|763
1591326300000|2020-06-05 03:05:00|11462.3|11458.3|11469.8|11465.8|11470.3|11466.3|11461.3|11457.3|1451
1591326600000|2020-06-05 03:10:00|11469.3|11465.3|11475.3|11471.3|11477.3|11473.3|11467.3|11463.3|1529
1591326900000|2020-06-05 03:15:00|11476.3|11472.3|11474.3|11470.3|11478.3|11474.3|11471.3|11467.3|1116
1591327200000|2020-06-05 03:20:00|11475.3|11471.3|11472.3|11468.3|11476.3|11472.3|11469.3|11465.3|757
1591327500000|2020-06-05 03:25:00|11473.3|11469.3|11469.3|11465.3|11473.3|11469.3|11466.3|11462.3|957
1591327800000|2020-06-05 03:30:00|11470.3|11466.3|11471.3|11467.3|11472.3|11468.3|11466.3|11462.3|597
1591328100000|2020-06-05 03:35:00|11471.8|11467.8|11474.3|11470.3|11475.3|11471.3|11467.3|11463.3|733
1591328400000|2020-06-05 03:40:00|11474.8|11470.8|11465.3|11461.3|11474.8|11470.8|11464.3|11460.3|611
1591328700000|2020-06-05 03:45:00|11466.3|11462.3|11465.3|11461.3|11467.3|11463.3|11461.3|11457.3|542
1591329000000|2020-06-05 03:50:00|11465.8|11461.8|11472.8|11468.8|11473.3|11469.3|11465.3|11461.3|421
1591329300000|2020-06-05 03:55:00|11473.3|11469.3|11475.3|11471.3|11478.3|11474.3|11471.3|11467.3|598
1591329600000|2020-06-05 04:00:00|11474.3|11470.3|11476.8|11472.8|11476.8|11472.8|11474.3|11470.3|444
1591329900000|2020-06-05 04:05:00|11476.3|11472.3|11475.3|11471.3|11480.3|11476.3|11474.3|11470.3|728
1591330200000|2020-06-05 04:10:00|11474.3|11470.3|11474.3|11470.3|11476.3|11472.3|11471.3|11467.3|417
1591330500000|2020-06-05 04:15:00|11473.3|11469.3|11481.8|11477.8|11482.3|11478.3|11473.3|11469.3|501
1591330800000|2020-06-05 04:20:00|11481.3|11477.3|11485.3|11481.3|11486.8|11482.8|11481.3|11477.3|901
1591331100000|2020-06-05 04:25:00|11486.3|11482.3|11487.3|11483.3|11493.3|11489.3|11486.3|11482.3|1071
1591331400000|2020-06-05 04:30:00|11488.3|11484.3|11485.3|11481.3|11490.3|11486.3|11485.3|11481.3|591
1591331700000|2020-06-05 04:35:00|11485.8|11481.8|11489.3|11485.3|11489.3|11485.3|11484.3|11480.3|424
1591332000000|2020-06-05 04:40:00|11488.3|11484.3|11488.3|11484.3|11492.3|11488.3|11487.3|11483.3|617
1591332300000|2020-06-05 04:45:00|11487.8|11483.8|11488.3|11484.3|11489.3|11485.3|11486.8|11482.8|275
1591332600000|2020-06-05 04:50:00|11488.8|11484.8|11483.3|11479.3|11490.3|11486.3|11483.3|11479.3|438
1591332900000|2020-06-05 04:55:00|11482.3|11478.3|11482.3|11478.3|11484.3|11480.3|11479.3|11475.3|678
1591333200000|2020-06-05 05:00:00|11481.3|11477.3|11488.3|11484.3|11488.3|11484.3|11478.3|11474.3|816
1591333500000|2020-06-05 05:05:00|11489.3|11485.3|11480.3|11476.3|11489.3|11485.3|11480.3|11476.3|511
1591333800000|2020-06-05 05:10:00|11481.3|11477.3|11481.8|11477.8|11484.3|11480.3|11481.3|11477.3|347
1591334100000|2020-06-05 05:15:00|11481.3|11477.3|11483.3|11479.3|11486.3|11482.3|11478.3|11474.3|1016
1591334400000|2020-06-05 05:20:00|11482.3|11478.3|11488.3|11484.3|11488.3|11484.3|11481.3|11477.3|467
1591334700000|2020-06-05 05:25:00|11487.8|11483.8|11487.3|11483.3|11489.3|11485.3|11482.3|11478.3|1323
1591335000000|2020-06-05 05:30:00|11487.2|11483.2|11484.2|11480.2|11490.2|11486.2|11483.2|11479.2|1551
1591335300000|2020-06-05 05:35:00|11483.2|11479.2|11478.2|11474.2|11484.2|11480.2|11478.2|11474.2|1856
1591335600000|2020-06-05 05:40:00|11479.2|11475.2|11478.2|11474.2|11482.2|11478.2|11476.2|11472.2|2747
1591335900000|2020-06-05 05:45:00|11482.2|11468.2|11512.9|11498.9|11524.1|11510.1|11481.4|11467.4|9
1591336200000|2020-06-05 05:50:00|11513.3|11499.3|11517.3|11503.3|11520|11506|11510.6|11496.6|0
1591336500000|2020-06-05 05:55:00|11517.1|11503.1|11516.2|11502.2|11518.2|11504.2|11513.2|11499.2|0
1591336800000|2020-06-05 06:00:00|11515.5|11501.5|11507.6|11493.6|11519.7|11505.7|11503.8|11489.8|0
1591337100000|2020-06-05 06:05:00|11507.9|11493.9|11502.9|11488.9|11508.3|11494.3|11499.4|11485.4|0
1591337400000|2020-06-05 06:10:00|11503.2|11489.2|11507.4|11493.4|11509.2|11495.2|11500.6|11486.6|0
1591337700000|2020-06-05 06:15:00|11508.3|11494.3|11516.6|11502.6|11521.8|11507.8|11507.4|11493.4|0
1591338000000|2020-06-05 06:20:00|11514.7|11500.7|11512.4|11498.4|11514.8|11500.8|11509.7|11495.7|0
1591338300000|2020-06-05 06:25:00|11512.5|11498.5|11516.2|11502.2|11518|11504|11512.4|11498.4|0
1591338600000|2020-06-05 06:30:00|11518.1|11504.1|11520|11506|11522.5|11508.5|11516.6|11502.6|0
1591338900000|2020-06-05 06:35:00|11520.3|11506.3|11518.4|11504.4|11528.1|11514.1|11518.3|11504.3|0
1591339200000|2020-06-05 06:40:00|11518.5|11504.5|11519.3|11505.3|11521.1|11507.1|11514|11500|0
1591339500000|2020-06-05 06:45:00|11519.2|11505.2|11525|11511|11525.5|11511.5|11518.5|11504.5|0
1591339800000|2020-06-05 06:50:00|11525.5|11511.5|11518.7|11504.7|11525.5|11511.5|11518.7|11504.7|0
1591340100000|2020-06-05 06:55:00|11519.2|11505.2|11514.6|11500.6|11521.2|11507.2|11514.6|11500.6|0
1591340400000|2020-06-05 07:00:00|11515.1|11501.1|11516.2|11510.2|11516.2|11510.2|11496.2|11490.2|1537
1591340700000|2020-06-05 07:05:00|11514.2|11508.2|11520.2|11514.2|11520.2|11514.2|11510.2|11504.2|597
1591341000000|2020-06-05 07:10:00|11521.2|11515.2|11542.2|11536.2|11543.7|11537.7|11521.2|11515.2|1478
1591341300000|2020-06-05 07:15:00|11543.2|11537.2|11558.2|11552.2|11559.2|11553.2|11543.2|11537.2|1048
1591341600000|2020-06-05 07:20:00|11559.2|11553.2|11558.2|11552.2|11567.7|11561.7|11550.2|11544.2|1512
1591341900000|2020-06-05 07:25:00|11557.7|11551.7|11552.2|11546.2|11559.2|11553.2|11552.2|11546.2|507
1591342200000|2020-06-05 07:30:00|11552.7|11546.7|11555.7|11549.7|11563.2|11557.2|11552.7|11546.7|515
1591342500000|2020-06-05 07:35:00|11555.2|11549.2|11555.2|11549.2|11563.2|11557.2|11554.2|11548.2|416
1591342800000|2020-06-05 07:40:00|11556.2|11550.2|11564.2|11558.2|11566.2|11560.2|11555.7|11549.7|524
1591343100000|2020-06-05 07:45:00|11565.2|11559.2|11577.2|11571.2|11578.7|11572.7|11565.2|11559.2|1240
1591343400000|2020-06-05 07:50:00|11577.7|11571.7|11583.2|11577.2|11583.2|11577.2|11576.2|11570.2|582
1591343700000|2020-06-05 07:55:00|11584.2|11578.2|11587.2|11581.2|11591.7|11585.7|11583.2|11577.2|837
1591344000000|2020-06-05 08:00:00|11586.2|11580.2|11579.2|11573.2|11594.2|11588.2|11577.7|11571.7|771
1591344300000|2020-06-05 08:05:00|11580.2|11574.2|11574.2|11568.2|11580.2|11574.2|11568.2|11562.2|685
1591344600000|2020-06-05 08:10:00|11574.7|11568.7|11577.2|11571.2|11579.2|11573.2|11574.2|11568.2|378
1591344900000|2020-06-05 08:15:00|11576.7|11570.7|11575.7|11569.7|11576.7|11570.7|11570.2|11564.2|334
1591345200000|2020-06-05 08:20:00|11575.2|11569.2|11574.2|11568.2|11579.2|11573.2|11574.2|11568.2|228
1591345500000|2020-06-05 08:25:00|11574.7|11568.7|11573.2|11567.2|11579.2|11573.2|11573.2|11567.2|198
1591345800000|2020-06-05 08:30:00|11573.7|11567.7|11576.2|11570.2|11585.2|11579.2|11573.2|11567.2|353
1591346100000|2020-06-05 08:35:00|11576.7|11570.7|11578.2|11572.2|11578.2|11572.2|11573.2|11567.2|222
1591346400000|2020-06-05 08:40:00|11578.7|11572.7|11581.2|11575.2|11583.2|11577.2|11575.2|11569.2|234
1591346700000|2020-06-05 08:45:00|11582.2|11576.2|11577.2|11571.2|11583.2|11577.2|11577.2|11571.2|163
1591347000000|2020-06-05 08:50:00|11576.2|11570.2|11558.2|11552.2|11577.2|11571.2|11557.2|11551.2|1087
1591347300000|2020-06-05 08:55:00|11557.2|11551.2|11558.2|11552.2|11560.2|11554.2|11552.2|11546.2|665
1591347600000|2020-06-05 09:00:00|11559.2|11553.2|11562.7|11556.7|11563.2|11557.2|11558.2|11552.2|290
1591347900000|2020-06-05 09:05:00|11562.2|11556.2|11561.2|11555.2|11563.2|11557.2|11559.7|11553.7|186
1591348200000|2020-06-05 09:10:00|11561.7|11555.7|11564.2|11558.2|11566.2|11560.2|11559.2|11553.2|304
1591348500000|2020-06-05 09:15:00|11562.7|11556.7|11569.2|11563.2|11569.2|11563.2|11561.2|11555.2|255
1591348800000|2020-06-05 09:20:00|11568.2|11562.2|11557.2|11551.2|11568.2|11562.2|11556.2|11550.2|309
1591349100000|2020-06-05 09:25:00|11556.7|11550.7|11556.2|11550.2|11557.2|11551.2|11550.2|11544.2|500
1591349400000|2020-06-05 09:30:00|11555.7|11549.7|11552.2|11546.2|11557.2|11551.2|11544.7|11538.7|462
1591349700000|2020-06-05 09:35:00|11552.7|11546.7|11551.2|11545.2|11553.2|11547.2|11549.2|11543.2|191
1591350000000|2020-06-05 09:40:00|11550.2|11544.2|11547.2|11541.2|11551.2|11545.2|11547.2|11541.2|259
1591350300000|2020-06-05 09:45:00|11546.2|11540.2|11552.2|11546.2|11553.2|11547.2|11545.2|11539.2|286
1591350600000|2020-06-05 09:50:00|11552.7|11546.7|11556.2|11550.2|11557.2|11551.2|11552.2|11546.2|203
1591350900000|2020-06-05 09:55:00|11555.2|11549.2|11556.2|11550.2|11558.2|11552.2|11555.2|11549.2|179
1591351200000|2020-06-05 10:00:00|11556.7|11550.7|11551.2|11545.2|11557.2|11551.2|11550.2|11544.2|141
1591351500000|2020-06-05 10:05:00|11551.7|11545.7|11542.7|11536.7|11552.2|11546.2|11542.2|11536.2|284
1591351800000|2020-06-05 10:10:00|11542.2|11536.2|11547.2|11541.2|11549.2|11543.2|11541.2|11535.2|210
1591352100000|2020-06-05 10:15:00|11546.2|11540.2|11541.2|11535.2|11546.7|11540.7|11541.2|11535.2|187
1591352400000|2020-06-05 10:20:00|11542.2|11536.2|11546.2|11540.2|11548.2|11542.2|11542.2|11536.2|202
1591352700000|2020-06-05 10:25:00|11546.7|11540.7|11550.2|11544.2|11550.7|11544.7|11543.2|11537.2|135
1591353000000|2020-06-05 10:30:00|11549.2|11543.2|11551.2|11545.2|11551.2|11545.2|11547.2|11541.2|168
1591353300000|2020-06-05 10:35:00|11552.2|11546.2|11550.7|11544.7|11552.2|11546.2|11547.7|11541.7|150
1591353600000|2020-06-05 10:40:00|11550.2|11544.2|11552.2|11546.2|11553.2|11547.2|11550.2|11544.2|89
1591353900000|2020-06-05 10:45:00|11551.2|11545.2|11556.2|11550.2|11557.2|11551.2|11550.2|11544.2|219
1591354200000|2020-06-05 10:50:00|11555.2|11549.2|11559.7|11553.7|11559.7|11553.7|11555.2|11549.2|207
1591354500000|2020-06-05 10:55:00|11560.2|11554.2|11558.2|11552.2|11560.2|11554.2|11558.2|11552.2|123
1591354800000|2020-06-05 11:00:00|11558.7|11552.7|11565.2|11559.2|11565.7|11559.7|11558.2|11552.2|258
1591355100000|2020-06-05 11:05:00|11566.2|11560.2|11562.7|11556.7|11566.2|11560.2|11562.2|11556.2|156
1591355400000|2020-06-05 11:10:00|11562.2|11556.2|11562.2|11556.2|11563.2|11557.2|11560.2|11554.2|110
1591355700000|2020-06-05 11:15:00|11562.7|11556.7|11561.2|11555.2|11563.2|11557.2|11560.2|11554.2|66
1591356000000|2020-06-05 11:20:00|11562.2|11556.2|11562.2|11556.2|11564.2|11558.2|11561.2|11555.2|107
1591356300000|2020-06-05 11:25:00|11561.2|11555.2|11567.2|11561.2|11568.2|11562.2|11561.2|11555.2|190
1591356600000|2020-06-05 11:30:00|11566.2|11560.2|11569.2|11563.2|11569.2|11563.2|11565.2|11559.2|126
1591356900000|2020-06-05 11:35:00|11568.7|11562.7|11566.2|11560.2|11569.2|11563.2|11564.2|11558.2|142
1591357200000|2020-06-05 11:40:00|11565.7|11559.7|11566.2|11560.2|11566.2|11560.2|11565.2|11559.2|29
1591357500000|2020-06-05 11:45:00|11567.2|11561.2|11567.2|11561.2|11568.2|11562.2|11565.2|11559.2|83
1591357800000|2020-06-05 11:50:00|11566.7|11560.7|11560.2|11554.2|11567.2|11561.2|11560.2|11554.2|141
1591358100000|2020-06-05 11:55:00|11560.7|11554.7|11557.2|11551.2|11562.2|11556.2|11554.2|11548.2|174
1591358400000|2020-06-05 12:00:00|11556.2|11550.2|11556.2|11550.2|11557.2|11551.2|11552.7|11546.7|228
1591358700000|2020-06-05 12:05:00|11557.2|11551.2|11549.2|11543.2|11558.2|11552.2|11548.2|11542.2|262
1591359000000|2020-06-05 12:10:00|11549.7|11543.7|11547.2|11541.2|11553.2|11547.2|11547.2|11541.2|141
1591359300000|2020-06-05 12:15:00|11547.7|11541.7|11548.2|11542.2|11549.2|11543.2|11544.2|11538.2|219
1591359600000|2020-06-05 12:20:00|11548.7|11542.7|11554.2|11548.2|11555.2|11549.2|11547.2|11541.2|110
1591359900000|2020-06-05 12:25:00|11553.7|11547.7|11552.2|11546.2|11555.2|11549.2|11552.2|11546.2|89
1591360200000|2020-06-05 12:30:00|11553.2|11547.2|11572.7|11566.7|11574.2|11568.2|11553.2|11547.2|1406
1591360500000|2020-06-05 12:35:00|11572.2|11566.2|11577.7|11571.7|11581.2|11575.2|11571.2|11565.2|913
1591360800000|2020-06-05 12:40:00|11578.7|11572.7|11573.2|11567.2|11581.2|11575.2|11573.2|11567.2|544
1591361100000|2020-06-05 12:45:00|11574.2|11568.2|11562.2|11556.2|11575.2|11569.2|11562.2|11556.2|618
1591361400000|2020-06-05 12:50:00|11561.7|11555.7|11572.2|11566.2|11573.2|11567.2|11561.2|11555.2|453
1591361700000|2020-06-05 12:55:00|11572.7|11566.7|11575.7|11569.7|11576.2|11570.2|11571.7|11565.7|406
1591362000000|2020-06-05 13:00:00|11576.2|11570.2|11585.7|11579.7|11586.2|11580.2|11574.2|11568.2|626
1591362300000|2020-06-05 13:05:00|11586.2|11580.2|11593.2|11587.2|11595.7|11589.7|11585.2|11579.2|1035
1591362600000|2020-06-05 13:10:00|11592.2|11586.2|11596.2|11590.2|11597.2|11591.2|11587.7|11581.7|653
1591362900000|2020-06-05 13:15:00|11595.2|11589.2|11595.7|11589.7|11597.2|11591.2|11589.7|11583.7|482
1591363200000|2020-06-05 13:20:00|11596.2|11590.2|11597.2|11591.2|11597.2|11591.2|11590.2|11584.2|465
1591363500000|2020-06-05 13:25:00|11596.2|11590.2|11592.2|11586.2|11597.2|11591.2|11592.2|11586.2|337
1591363800000|2020-06-05 13:30:00|11593.2|11587.2|11602.2|11596.2|11602.2|11596.2|11593.2|11587.2|1544
1591364100000|2020-06-05 13:35:00|11603.2|11597.2|11615.2|11609.2|11619.2|11613.2|11601.2|11595.2|1488
1591364400000|2020-06-05 13:40:00|11614.7|11608.7|11616.2|11610.2|11617.2|11611.2|11606.2|11600.2|816
1591364700000|2020-06-05 13:45:00|11616.7|11610.7|11603.2|11597.2|11617.2|11611.2|11600.7|11594.7|686
1591365000000|2020-06-05 13:50:00|11604.2|11598.2|11606.2|11600.2|11607.2|11601.2|11595.2|11589.2|686
1591365300000|2020-06-05 13:55:00|11606.7|11600.7|11597.2|11591.2|11606.7|11600.7|11590.7|11584.7|694
1591365600000|2020-06-05 14:00:00|11598.2|11592.2|11603.2|11597.2|11606.2|11600.2|11595.7|11589.7|375
1591365900000|2020-06-05 14:05:00|11603.7|11597.7|11601.2|11595.2|11606.2|11600.2|11600.2|11594.2|199
1591366200000|2020-06-05 14:10:00|11600.7|11594.7|11608.7|11602.7|11611.2|11605.2|11599.2|11593.2|427
1591366500000|2020-06-05 14:15:00|11608.2|11602.2|11600.7|11594.7|11608.2|11602.2|11598.2|11592.2|361
1591366800000|2020-06-05 14:20:00|11601.2|11595.2|11601.7|11595.7|11602.7|11596.7|11597.2|11591.2|211
1591367100000|2020-06-05 14:25:00|11601.2|11595.2|11597.2|11591.2|11604.2|11598.2|11593.2|11587.2|416
1591367400000|2020-06-05 14:30:00|11596.7|11590.7|11596.7|11590.7|11600.2|11594.2|11595.2|11589.2|249
1591367700000|2020-06-05 14:35:00|11596.2|11590.2|11600.7|11594.7|11603.2|11597.2|11593.2|11587.2|444
1591368000000|2020-06-05 14:40:00|11600.2|11594.2|11601.2|11595.2|11604.2|11598.2|11598.2|11592.2|208
1591368300000|2020-06-05 14:45:00|11601.7|11595.7|11604.2|11598.2|11605.2|11599.2|11601.2|11595.2|149
1591368600000|2020-06-05 14:50:00|11604.7|11598.7|11609.2|11603.2|11610.2|11604.2|11603.2|11597.2|344
1591368900000|2020-06-05 14:55:00|11609.7|11603.7|11613.7|11607.7|11614.7|11608.7|11609.2|11603.2|304
1591369200000|2020-06-05 15:00:00|11614.2|11608.2|11619.7|11613.7|11620.2|11614.2|11612.2|11606.2|474
1591369500000|2020-06-05 15:05:00|11619.2|11613.2|11612.2|11606.2|11620.2|11614.2|11611.7|11605.7|347
1591369800000|2020-06-05 15:10:00|11613.2|11607.2|11617.2|11611.2|11617.2|11611.2|11611.7|11605.7|254
1591370100000|2020-06-05 15:15:00|11616.7|11610.7|11617.2|11611.2|11619.2|11613.2|11615.2|11609.2|252
1591370400000|2020-06-05 15:20:00|11617.7|11611.7|11629.2|11623.2|11629.2|11623.2|11617.2|11611.2|691
1591370700000|2020-06-05 15:25:00|11629.7|11623.7|11631.2|11625.2|11632.2|11626.2|11626.2|11620.2|546
1591371000000|2020-06-05 15:30:00|11633.2|11627.2|11633.2|11627.2|11636.2|11630.2|11630.2|11624.2|535
1591371300000|2020-06-05 15:35:00|11632.2|11626.2|11626.7|11620.7|11634.2|11628.2|11624.2|11618.2|542
1591371600000|2020-06-05 15:40:00|11626.2|11620.2|11628.2|11622.2|11628.2|11622.2|11621.2|11615.2|395
1591371900000|2020-06-05 15:45:00|11627.7|11621.7|11628.2|11622.2|11630.2|11624.2|11626.2|11620.2|176
1591372200000|2020-06-05 15:50:00|11626.7|11620.7|11631.7|11625.7|11636.2|11630.2|11626.7|11620.7|278
1591372500000|2020-06-05 15:55:00|11631.2|11625.2|11629.2|11623.2|11632.2|11626.2|11628.2|11622.2|152
1591372800000|2020-06-05 16:00:00|11629.7|11623.7|11629.2|11623.2|11632.2|11626.2|11625.2|11619.2|222
1591373100000|2020-06-05 16:05:00|11630.2|11624.2|11637.2|11631.2|11641.2|11635.2|11630.2|11624.2|577
1591373400000|2020-06-05 16:10:00|11638.2|11632.2|11632.2|11626.2|11638.7|11632.7|11632.2|11626.2|199
1591373700000|2020-06-05 16:15:00|11633.2|11627.2|11622.7|11616.7|11634.2|11628.2|11620.7|11614.7|386
1591374000000|2020-06-05 16:20:00|11623.2|11617.2|11626.2|11620.2|11630.2|11624.2|11623.2|11617.2|207
1591374300000|2020-06-05 16:25:00|11625.2|11619.2|11628.2|11622.2|11628.2|11622.2|11622.7|11616.7|179
1591374600000|2020-06-05 16:30:00|11627.7|11621.7|11634.2|11628.2|11636.2|11630.2|11627.2|11621.2|271
1591374900000|2020-06-05 16:35:00|11635.2|11629.2|11638.2|11632.2|11638.7|11632.7|11633.7|11627.7|126
1591375200000|2020-06-05 16:40:00|11637.7|11631.7|11629.7|11623.7|11638.2|11632.2|11629.2|11623.2|155
1591375500000|2020-06-05 16:45:00|11630.7|11624.7|11635.7|11629.7|11636.2|11630.2|11630.7|11624.7|50
1591375800000|2020-06-05 16:50:00|11635.2|11629.2|11633.2|11627.2|11635.7|11629.7|11630.2|11624.2|105
1591376100000|2020-06-05 16:55:00|11632.7|11626.7|11635.2|11629.2|11635.7|11629.7|11631.2|11625.2|117
1591376400000|2020-06-05 17:00:00|11634.7|11628.7|11633.2|11627.2|11636.2|11630.2|11625.2|11619.2|245
1591376700000|2020-06-05 17:05:00|11632.2|11626.2|11633.2|11627.2|11634.2|11628.2|11632.2|11626.2|59
1591377000000|2020-06-05 17:10:00|11632.2|11626.2|11630.2|11624.2|11633.2|11627.2|11627.2|11621.2|128
1591377300000|2020-06-05 17:15:00|11629.2|11623.2|11631.7|11625.7|11632.2|11626.2|11628.2|11622.2|94
1591377600000|2020-06-05 17:20:00|11632.2|11626.2|11634.2|11628.2|11635.2|11629.2|11630.2|11624.2|119
1591377900000|2020-06-05 17:25:00|11634.7|11628.7|11634.2|11628.2|11635.2|11629.2|11632.2|11626.2|61
1591378200000|2020-06-05 17:30:00|11634.7|11628.7|11629.2|11623.2|11635.2|11629.2|11629.2|11623.2|119
1591378500000|2020-06-05 17:35:00|11628.7|11622.7|11628.2|11622.2|11630.2|11624.2|11628.2|11622.2|56
1591378800000|2020-06-05 17:40:00|11628.7|11622.7|11627.2|11621.2|11628.7|11622.7|11625.7|11619.7|161
1591379100000|2020-06-05 17:45:00|11626.2|11620.2|11618.2|11612.2|11627.2|11621.2|11617.2|11611.2|279
1591379400000|2020-06-05 17:50:00|11618.7|11612.7|11616.7|11610.7|11620.2|11614.2|11613.7|11607.7|186
1591379700000|2020-06-05 17:55:00|11616.2|11610.2|11614.2|11608.2|11619.2|11613.2|11611.2|11605.2|221
1591380000000|2020-06-05 18:00:00|11612.7|11606.7|11615.2|11609.2|11616.7|11610.7|11603.2|11597.2|513
1591380300000|2020-06-05 18:05:00|11615.7|11609.7|11602.2|11596.2|11616.2|11610.2|11599.7|11593.7|240
1591380600000|2020-06-05 18:10:00|11603.2|11597.2|11599.2|11593.2|11607.2|11601.2|11598.2|11592.2|174
1591380900000|2020-06-05 18:15:00|11598.7|11592.7|11600.2|11594.2|11601.2|11595.2|11595.2|11589.2|233
1591381200000|2020-06-05 18:20:00|11600.7|11594.7|11608.2|11602.2|11610.7|11604.7|11599.2|11593.2|150
1591381500000|2020-06-05 18:25:00|11608.7|11602.7|11610.7|11604.7|11612.2|11606.2|11603.2|11597.2|137
1591381800000|2020-06-05 18:30:00|11611.2|11605.2|11605.7|11599.7|11614.7|11608.7|11603.2|11597.2|142
1591382100000|2020-06-05 18:35:00|11604.7|11598.7|11605.2|11599.2|11607.2|11601.2|11579.7|11573.7|1148
1591382400000|2020-06-05 18:40:00|11605.7|11599.7|11608.7|11602.7|11612.7|11606.7|11604.2|11598.2|128
1591382700000|2020-06-05 18:45:00|11609.2|11603.2|11601.7|11595.7|11611.2|11605.2|11600.2|11594.2|137
1591383000000|2020-06-05 18:50:00|11603.2|11597.2|11599.2|11593.2|11607.2|11601.2|11594.7|11588.7|161
1591383300000|2020-06-05 18:55:00|11598.7|11592.7|11598.2|11592.2|11603.7|11597.7|11595.2|11589.2|78
1591383600000|2020-06-05 19:00:00|11597.7|11591.7|11595.2|11589.2|11601.7|11595.7|11594.2|11588.2|143
1591383900000|2020-06-05 19:05:00|11596.2|11590.2|11590.7|11584.7|11597.7|11591.7|11585.7|11579.7|199
1591384200000|2020-06-05 19:10:00|11590.2|11584.2|11588.2|11582.2|11591.2|11585.2|11584.7|11578.7|166
1591384500000|2020-06-05 19:15:00|11588.7|11582.7|11591.2|11585.2|11592.7|11586.7|11580.7|11574.7|220
1591384800000|2020-06-05 19:20:00|11590.2|11584.2|11589.7|11583.7|11593.2|11587.2|11584.2|11578.2|215
1591385100000|2020-06-05 19:25:00|11589.2|11583.2|11596.2|11590.2|11596.7|11590.7|11586.7|11580.7|108
1591385400000|2020-06-05 19:30:00|11596.7|11590.7|11587.2|11581.2|11596.7|11590.7|11586.2|11580.2|141
1591385700000|2020-06-05 19:35:00|11587.7|11581.7|11591.7|11585.7|11596.2|11590.2|11587.2|11581.2|90
1591386000000|2020-06-05 19:40:00|11591.2|11585.2|11592.2|11586.2|11595.7|11589.7|11585.7|11579.7|134
1591386300000|2020-06-05 19:45:00|11591.7|11585.7|11588.7|11582.7|11593.2|11587.2|11581.7|11575.7|182
1591386600000|2020-06-05 19:50:00|11597.7|11591.7|11595.2|11589.2|11597.7|11591.7|11586.2|11580.2|277
1591386900000|2020-06-05 19:55:00|11594.2|11588.2|11592.2|11586.2|11598.2|11592.2|11587.2|11581.2|240
1591387200000|2020-06-05 20:00:00|11592.7|11586.7|11591.2|11585.2|11596.2|11590.2|11587.2|11581.2|175
1591387500000|2020-06-05 20:05:00|11592.2|11586.2|11594.2|11588.2|11594.2|11588.2|11589.2|11583.2|79
1591387800000|2020-06-05 20:10:00|11593.2|11587.2|11596.7|11590.7|11596.7|11590.7|11591.2|11585.2|79
1591388100000|2020-06-05 20:15:00|11597.2|11591.2|11601.2|11595.2|11603.7|11597.7|11596.7|11590.7|127
1591388400000|2020-06-05 20:20:00|11602.7|11596.7|11601.7|11595.7|11603.7|11597.7|11596.2|11590.2|116
1591388700000|2020-06-05 20:25:00|11599.2|11593.2|11594.7|11588.7|11599.7|11593.7|11593.7|11587.7|94
1591389000000|2020-06-05 20:30:00|11595.2|11589.2|11593.7|11587.7|11595.2|11589.2|11589.7|11583.7|100
1591389300000|2020-06-05 20:35:00|11594.2|11588.2|11593.2|11587.2|11594.2|11588.2|11592.2|11586.2|66
1591389600000|2020-06-05 20:40:00|11592.7|11586.7|11595.7|11589.7|11595.7|11589.7|11592.2|11586.2|117
1591389900000|2020-06-05 20:45:00|11597.2|11591.2|11597.2|11591.2|11599.7|11593.7|11597.2|11591.2|93
1591390200000|2020-06-05 20:50:00|11596.7|11590.7|11597.7|11591.7|11598.7|11592.7|11595.2|11589.2|110
1591390500000|2020-06-05 20:55:00|11598.2|11592.2|11601.2|11595.2|11601.2|11595.2|11597.7|11591.7|144
1591390800000|2020-06-05 21:00:00|11603.7|11589.7|11603.7|11589.7|11603.7|11589.7|11603.7|11589.7|0
1591567200000|2020-06-07 22:00:00|11634.4|11620.4|11639.6|11625.6|11639.9|11625.9|11630.9|11616.9|3
1591567500000|2020-06-07 22:05:00|11639|11625|11647.2|11633.2|11651.7|11637.7|11634.5|11620.5|0
1591567800000|2020-06-07 22:10:00|11647.5|11633.5|11649.6|11635.6|11650.9|11636.9|11643.4|11629.4|0
1591568100000|2020-06-07 22:15:00|11650.2|11636.2|11645.8|11631.8|11650.5|11636.5|11643.9|11629.9|0
1591568400000|2020-06-07 22:20:00|11647|11633|11647.7|11633.7|11652.8|11638.8|11645.8|11631.8|0
1591568700000|2020-06-07 22:25:00|11647|11633|11649.6|11635.6|11651.5|11637.5|11646.4|11632.4|0
1591569000000|2020-06-07 22:30:00|11648.3|11634.3|11645.5|11631.5|11649|11635|11643.9|11629.9|0
1591569300000|2020-06-07 22:35:00|11645.1|11631.1|11646.4|11632.4|11648.3|11634.3|11642.9|11628.9|0
1591569600000|2020-06-07 22:40:00|11647.1|11633.1|11649.6|11635.6|11651.5|11637.5|11646.4|11632.4|0
1591569900000|2020-06-07 22:45:00|11649.3|11635.3|11647.7|11633.7|11650.9|11636.9|11644.5|11630.5|0
1591570200000|2020-06-07 22:50:00|11647.1|11633.1|11647.1|11633.1|11649|11635|11646.7|11632.7|0
1591570500000|2020-06-07 22:55:00|11647.7|11633.7|11645.8|11631.8|11648.3|11634.3|11643.9|11629.9|0
1591570800000|2020-06-07 23:00:00|11645.4|11631.4|11649|11635|11649.6|11635.6|11643.9|11629.9|0
1591571100000|2020-06-07 23:05:00|11649.6|11635.6|11655|11641|11660.1|11646.1|11648|11634|0
1591571400000|2020-06-07 23:10:00|11655.3|11641.3|11654.8|11640.8|11656.7|11642.7|11650.9|11636.9|0
1591571700000|2020-06-07 23:15:00|11655.1|11641.1|11654.2|11640.2|11657|11643|11652.3|11638.3|0
1591572000000|2020-06-07 23:20:00|11652.9|11638.9|11658.6|11644.6|11660.6|11646.6|11652.9|11638.9|0
1591572300000|2020-06-07 23:25:00|11658.3|11644.3|11660.7|11646.7|11663.3|11649.3|11658|11644|0
1591572600000|2020-06-07 23:30:00|11662|11648|11662|11648|11663.9|11649.9|11661.4|11647.4|0
1591572900000|2020-06-07 23:35:00|11661.4|11647.4|11661.5|11647.5|11666.4|11652.4|11659.6|11645.6|0
1591573200000|2020-06-07 23:40:00|11661.2|11647.2|11662.1|11648.1|11662.8|11648.8|11658.9|11644.9|0
1591573500000|2020-06-07 23:45:00|11662.4|11648.4|11660.9|11646.9|11662.8|11648.8|11659.6|11645.6|0
1591573800000|2020-06-07 23:50:00|11660.5|11646.5|11662.8|11648.8|11662.8|11648.8|11658.9|11644.9|0
1591574100000|2020-06-07 23:55:00|11662.1|11648.1|11659.9|11645.9|11662.8|11648.8|11659.2|11645.2|0
1591574400000|2020-06-08 00:00:00|11659.2|11645.2|11635.8|11621.8|11659.2|11645.2|11632|11618|0
1591574700000|2020-06-08 00:05:00|11635.2|11621.2|11634.2|11620.2|11642.8|11628.8|11630.7|11616.7|0
1591575000000|2020-06-08 00:10:00|11634.9|11620.9|11636|11622|11641.5|11627.5|11634.9|11620.9|0
1591575300000|2020-06-08 00:15:00|11636.4|11622.4|11635.2|11621.2|11647.1|11633.1|11632.8|11618.8|0
1591575600000|2020-06-08 00:20:00|11636.9|11622.9|11632.7|11618.7|11636.9|11622.9|11627|11613|0
1591575900000|2020-06-08 00:25:00|11632.5|11618.5|11639.9|11625.9|11647.4|11633.4|11630.6|11616.6|0
1591576200000|2020-06-08 00:30:00|11639.6|11625.6|11588.9|11574.9|11639.6|11625.6|11586|11572|0
1591576500000|2020-06-08 00:35:00|11589.7|11575.7|11590.7|11576.7|11592.3|11578.3|11575.6|11561.6|0
1591576800000|2020-06-08 00:40:00|11590.4|11576.4|11589.8|11575.8|11595.1|11581.1|11584.5|11570.5|0
1591577100000|2020-06-08 00:45:00|11589.5|11575.5|11576.4|11572.4|11593.4|11589.4|11564.9|11560.9|4692
1591577400000|2020-06-08 00:50:00|11575.9|11571.9|11574.4|11570.4|11585.4|11581.4|11569.4|11565.4|1819
1591577700000|2020-06-08 00:55:00|11573.4|11569.4|11574.9|11570.9|11582.9|11578.9|11569.4|11565.4|1723
1591578000000|2020-06-08 01:00:00|11575.4|11571.4|11547.4|11543.4|11595.9|11591.9|11532.4|11528.4|7343
1591578300000|2020-06-08 01:05:00|11548.9|11544.9|11560.4|11556.4|11563.4|11559.4|11542.4|11538.4|3788
1591578600000|2020-06-08 01:10:00|11559.4|11555.4|11531.4|11527.4|11562.4|11558.4|11528.9|11524.9|4033
1591578900000|2020-06-08 01:15:00|11531.9|11527.9|11524.4|11520.4|11542.4|11538.4|11523.4|11519.4|3507
1591579200000|2020-06-08 01:20:00|11523.9|11519.9|11526.9|11522.9|11532.4|11528.4|11512.4|11508.4|3734
1591579500000|2020-06-08 01:25:00|11526.4|11522.4|11548.4|11544.4|11549.4|11545.4|11523.4|11519.4|2859
1591579800000|2020-06-08 01:30:00|11548.9|11544.9|11560.4|11556.4|11564.4|11560.4|11548.9|11544.9|3104
1591580100000|2020-06-08 01:35:00|11559.9|11555.9|11540.4|11536.4|11564.9|11560.9|11538.4|11534.4|2521
1591580400000|2020-06-08 01:40:00|11539.9|11535.9|11542.4|11538.4|11547.9|11543.9|11528.4|11524.4|2083
1591580700000|2020-06-08 01:45:00|11543.4|11539.4|11552.4|11548.4|11554.4|11550.4|11530.9|11526.9|2012
1591581000000|2020-06-08 01:50:00|11551.4|11547.4|11560.4|11556.4|11565.9|11561.9|11550.4|11546.4|2235
1591581300000|2020-06-08 01:55:00|11560.9|11556.9|11572.4|11568.4|11576.9|11572.9|11556.4|11552.4|2511
1591581600000|2020-06-08 02:00:00|11573.4|11569.4|11569.4|11565.4|11574.4|11570.4|11557.4|11553.4|1660
1591581900000|2020-06-08 02:05:00|11568.9|11564.9|11571.4|11567.4|11573.4|11569.4|11563.4|11559.4|1071
1591582200000|2020-06-08 02:10:00|11572.4|11568.4|11563.4|11559.4|11574.4|11570.4|11561.4|11557.4|1287
1591582500000|2020-06-08 02:15:00|11563.9|11559.9|11559.4|11555.4|11573.4|11569.4|11559.4|11555.4|1129
1591582800000|2020-06-08 02:20:00|11557.9|11553.9|11577.4|11573.4|11578.9|11574.9|11557.9|11553.9|1654
1591583100000|2020-06-08 02:25:00|11578.4|11574.4|11586.4|11582.4|11586.4|11582.4|11576.4|11572.4|1620
1591583400000|2020-06-08 02:30:00|11586.9|11582.9|11614.4|11610.4|11614.4|11610.4|11583.4|11579.4|4382
1591583700000|2020-06-08 02:35:00|11615.4|11611.4|11619.4|11615.4|11620.4|11616.4|11603.4|11599.4|2958
1591584000000|2020-06-08 02:40:00|11620.4|11616.4|11637.9|11633.9|11637.9|11633.9|11616.4|11612.4|4089
1591584300000|2020-06-08 02:45:00|11636.4|11632.4|11637.4|11633.4|11646.4|11642.4|11635.4|11631.4|3774
1591584600000|2020-06-08 02:50:00|11639.4|11635.4|11632.9|11628.9|11639.4|11635.4|11626.4|11622.4|1810
1591584900000|2020-06-08 02:55:00|11631.4|11627.4|11630.4|11626.4|11634.4|11630.4|11623.4|11619.4|1390
1591585200000|2020-06-08 03:00:00|11628.4|11624.4|11632.9|11628.9|11635.4|11631.4|11621.4|11617.4|1796
1591585500000|2020-06-08 03:05:00|11633.4|11629.4|11628.4|11624.4|11633.9|11629.9|11619.4|11615.4|994
1591585800000|2020-06-08 03:10:00|11629.4|11625.4|11630.4|11626.4|11633.9|11629.9|11623.4|11619.4|919
1591586100000|2020-06-08 03:15:00|11632.4|11628.4|11634.4|11630.4|11638.4|11634.4|11631.9|11627.9|931
1591586400000|2020-06-08 03:20:00|11633.9|11629.9|11629.4|11625.4|11634.4|11630.4|11627.4|11623.4|515
1591586700000|2020-06-08 03:25:00|11628.4|11624.4|11614.4|11610.4|11628.4|11624.4|11614.4|11610.4|1274
1591587000000|2020-06-08 03:30:00|11613.4|11609.4|11623.4|11619.4|11626.4|11622.4|11612.4|11608.4|1032
1591587300000|2020-06-08 03:35:00|11623.9|11619.9|11625.4|11621.4|11627.4|11623.4|11617.4|11613.4|530
1591587600000|2020-06-08 03:40:00|11624.9|11620.9|11623.4|11619.4|11626.4|11622.4|11622.4|11618.4|345
1591587900000|2020-06-08 03:45:00|11623.9|11619.9|11616.4|11612.4|11625.9|11621.9|11615.4|11611.4|956
1591588200000|2020-06-08 03:50:00|11617.4|11613.4|11617.4|11613.4|11621.9|11617.9|11614.4|11610.4|481
1591588500000|2020-06-08 03:55:00|11618.4|11614.4|11622.4|11618.4|11622.4|11618.4|11609.4|11605.4|804
1591588800000|2020-06-08 04:00:00|11620.9|11616.9|11618.9|11614.9|11623.4|11619.4|11613.4|11609.4|870
1591589100000|2020-06-08 04:05:00|11619.4|11615.4|11618.4|11614.4|11623.4|11619.4|11615.4|11611.4|412
1591589400000|2020-06-08 04:10:00|11619.4|11615.4|11622.4|11618.4|11623.4|11619.4|11619.4|11615.4|305
1591589700000|2020-06-08 04:15:00|11620.4|11616.4|11618.4|11614.4|11627.4|11623.4|11617.4|11613.4|656
1591590000000|2020-06-08 04:20:00|11617.4|11613.4|11621.4|11617.4|11625.4|11621.4|11617.4|11613.4|441
1591590300000|2020-06-08 04:25:00|11620.4|11616.4|11615.4|11611.4|11620.9|11616.9|11614.4|11610.4|615
1591590600000|2020-06-08 04:30:00|11614.4|11610.4|11614.4|11610.4|11618.4|11614.4|11607.4|11603.4|1000
1591590900000|2020-06-08 04:35:00|11613.4|11609.4|11608.4|11604.4|11614.4|11610.4|11604.4|11600.4|990
1591591200000|2020-06-08 04:40:00|11607.4|11603.4|11611.4|11607.4|11615.4|11611.4|11607.4|11603.4|649
1591591500000|2020-06-08 04:45:00|11609.4|11605.4|11607.4|11603.4|11613.4|11609.4|11607.4|11603.4|482
1591591800000|2020-06-08 04:50:00|11606.4|11602.4|11612.4|11608.4|11614.4|11610.4|11604.4|11600.4|650
1591592100000|2020-06-08 04:55:00|11611.4|11607.4|11609.4|11605.4|11611.4|11607.4|11608.4|11604.4|310
1591592400000|2020-06-08 05:00:00|11609.9|11605.9|11616.4|11612.4|11618.4|11614.4|11607.4|11603.4|1151
1591592700000|2020-06-08 05:05:00|11615.4|11611.4|11610.4|11606.4|11617.4|11613.4|11608.9|11604.9|573
1591593000000|2020-06-08 05:10:00|11609.9|11605.9|11610.4|11606.4|11610.4|11606.4|11606.4|11602.4|492
1591593300000|2020-06-08 05:15:00|11608.4|11604.4|11592.9|11588.9|11609.4|11605.4|11591.9|11587.9|2922
1591593600000|2020-06-08 05:20:00|11592.4|11588.4|11589.4|11585.4|11596.4|11592.4|11586.4|11582.4|1682
1591593900000|2020-06-08 05:25:00|11588.4|11584.4|11589.4|11585.4|11593.4|11589.4|11581.9|11577.9|1596
1591594200000|2020-06-08 05:30:00|11589|11585|11592|11588|11593|11589|11588|11584|1786
1591594500000|2020-06-08 05:35:00|11591|11587|11589|11585|11593|11589|11588|11584|1051
1591594800000|2020-06-08 05:40:00|11590|11586|11591|11587|11592.5|11588.5|11586|11582|2850
1591595100000|2020-06-08 05:45:00|11597.5|11583.5|11602|11588|11602.5|11588.5|11595.9|11581.9|1
1591595400000|2020-06-08 05:50:00|11600.3|11586.3|11613.2|11599.2|11613.5|11599.5|11600|11586|0
1591595700000|2020-06-08 05:55:00|11611.5|11597.5|11614|11600|11615.1|11601.1|11606.8|11592.8|0
1591596000000|2020-06-08 06:00:00|11615.7|11601.7|11596.4|11582.4|11617.2|11603.2|11587.6|11573.6|0
1591596300000|2020-06-08 06:05:00|11596.7|11582.7|11602.7|11588.7|11602.7|11588.7|11589.9|11575.9|0
1591596600000|2020-06-08 06:10:00|11602.5|11588.5|11595.5|11581.5|11605.7|11591.7|11594.2|11580.2|0
1591596900000|2020-06-08 06:15:00|11595.8|11581.8|11593.8|11579.8|11597.5|11583.5|11589.1|11575.1|0
1591597200000|2020-06-08 06:20:00|11593.7|11579.7|11595|11581|11598.8|11584.8|11593.1|11579.1|0
1591597500000|2020-06-08 06:25:00|11594.9|11580.9|11596.1|11582.1|11597.2|11583.2|11594.4|11580.4|0
1591597800000|2020-06-08 06:30:00|11595.6|11581.6|11591|11577|11595.6|11581.6|11591|11577|0
1591598100000|2020-06-08 06:35:00|11590.9|11576.9|11592.7|11578.7|11593.4|11579.4|11588.2|11574.2|0
1591598400000|2020-06-08 06:40:00|11592.6|11578.6|11596.5|11582.5|11599.2|11585.2|11589.5|11575.5|0
1591598700000|2020-06-08 06:45:00|11596.6|11582.6|11595.4|11581.4|11596.9|11582.9|11592.1|11578.1|0
1591599000000|2020-06-08 06:50:00|11595.5|11581.5|11597.8|11583.8|11597.9|11583.9|11594.6|11580.6|0
1591599300000|2020-06-08 06:55:00|11597.6|11583.6|11590.7|11576.7|11599.1|11585.1|11590.7|11576.7|0
1591599600000|2020-06-08 07:00:00|11586.5|11580.5|11573|11567|11588|11582|11573|11567|816
1591599900000|2020-06-08 07:05:00|11572|11566|11578|11572|11579.5|11573.5|11568|11562|521
1591600200000|2020-06-08 07:10:00|11577|11571|11566|11560|11578|11572|11564|11558|568
1591600500000|2020-06-08 07:15:00|11565.5|11559.5|11569|11563|11569|11563|11554.5|11548.5|809
1591600800000|2020-06-08 07:20:00|11568|11562|11567|11561|11569|11563|11561.5|11555.5|252
1591601100000|2020-06-08 07:25:00|11567.5|11561.5|11568|11562|11570|11564|11566|11560|214
1591601400000|2020-06-08 07:30:00|11569|11563|11576.5|11570.5|11577|11571|11569|11563|576
1591601700000|2020-06-08 07:35:00|11577|11571|11583|11577|11586|11580|11575|11569|502
1591602000000|2020-06-08 07:40:00|11583.5|11577.5|11580|11574|11587|11581|11580|11574|390
1591602300000|2020-06-08 07:45:00|11581|11575|11574|11568|11581|11575|11574|11568|281
1591602600000|2020-06-08 07:50:00|11575|11569|11573|11567|11577|11571|11572|11566|157
1591602900000|2020-06-08 07:55:00|11573.5|11567.5|11575|11569|11576.5|11570.5|11571|11565|123
1591603200000|2020-06-08 08:00:00|11575.5|11569.5|11581|11575|11581|11575|11574.5|11568.5|153
1591603500000|2020-06-08 08:05:00|11581.5|11575.5|11586|11580|11587|11581|11581|11575|199
1591603800000|2020-06-08 08:10:00|11585.5|11579.5|11585|11579|11586.5|11580.5|11582.5|11576.5|158
1591604100000|2020-06-08 08:15:00|11584.5|11578.5|11604|11598|11606|11600|11583|11577|868
1591604400000|2020-06-08 08:20:00|11605|11599|11603|11597|11607|11601|11602|11596|552
1591604700000|2020-06-08 08:25:00|11604|11598|11610|11604|11613|11607|11603|11597|519
1591605000000|2020-06-08 08:30:00|11612|11606|11607|11601|11613|11607|11604|11598|277
1591605300000|2020-06-08 08:35:00|11606|11600|11606|11600|11607|11601|11604|11598|154
1591605600000|2020-06-08 08:40:00|11607|11601|11601|11595|11611|11605|11599|11593|345
1591605900000|2020-06-08 08:45:00|11601.5|11595.5|11611.5|11605.5|11614|11608|11601.5|11595.5|347
1591606200000|2020-06-08 08:50:00|11612|11606|11618|11612|11618|11612|11611|11605|383
1591606500000|2020-06-08 08:55:00|11617.5|11611.5|11614.5|11608.5|11620.5|11614.5|11614|11608|333
1591606800000|2020-06-08 09:00:00|11615|11609|11616|11610|11619|11613|11614|11608|179
1591607100000|2020-06-08 09:05:00|11615|11609|11614|11608|11619|11613|11613|11607|248
1591607400000|2020-06-08 09:10:00|11613.5|11607.5|11614|11608|11618|11612|11612|11606|185
1591607700000|2020-06-08 09:15:00|11615|11609|11614.5|11608.5|11616|11610|11611|11605|179
1591608000000|2020-06-08 09:20:00|11614|11608|11610.5|11604.5|11614|11608|11608|11602|233
1591608300000|2020-06-08 09:25:00|11610|11604|11613|11607|11615|11609|11610|11604|93
1591608600000|2020-06-08 09:30:00|11611.5|11605.5|11623.5|11617.5|11624.5|11618.5|11611.5|11605.5|506
1591608900000|2020-06-08 09:35:00|11623|11617|11614|11608|11623.5|11617.5|11614|11608|246
1591609200000|2020-06-08 09:40:00|11613.5|11607.5|11610|11604|11615|11609|11610|11604|183
1591609500000|2020-06-08 09:45:00|11609.5|11603.5|11611|11605|11613|11607|11608.5|11602.5|159
1591609800000|2020-06-08 09:50:00|11610|11604|11616|11610|11616|11610|11610|11604|116
1591610100000|2020-06-08 09:55:00|11615|11609|11610|11604|11615|11609|11605|11599|156
1591610400000|2020-06-08 10:00:00|11609|11603|11607.5|11601.5|11613|11607|11607.5|11601.5|119
1591610700000|2020-06-08 10:05:00|11607|11601|11610.5|11604.5|11613|11607|11604|11598|188
1591611000000|2020-06-08 10:10:00|11611|11605|11608|11602|11611|11605|11606|11600|110
1591611300000|2020-06-08 10:15:00|11609|11603|11609|11603|11609.5|11603.5|11608|11602|43
1591611600000|2020-06-08 10:20:00|11608.5|11602.5|11607.5|11601.5|11609|11603|11604|11598|132
1591611900000|2020-06-08 10:25:00|11606.5|11600.5|11608|11602|11609|11603|11606.5|11600.5|34
1591612200000|2020-06-08 10:30:00|11607|11601|11614.5|11608.5|11615|11609|11607|11601|187
1591612500000|2020-06-08 10:35:00|11615|11609|11617|11611|11617.5|11611.5|11611|11605|117
1591612800000|2020-06-08 10:40:00|11617.5|11611.5|11617.5|11611.5|11618|11612|11614|11608|129
1591613100000|2020-06-08 10:45:00|11617|11611|11617|11611|11619|11613|11616|11610|86
1591613400000|2020-06-08 10:50:00|11616|11610|11613.5|11607.5|11616|11610|11610|11604|119
1591613700000|2020-06-08 10:55:00|11613|11607|11610|11604|11614|11608|11610|11604|47
1591614000000|2020-06-08 11:00:00|11611|11605|11613|11607|11615|11609|11610|11604|94
1591614300000|2020-06-08 11:05:00|11612.5|11606.5|11614|11608|11614.5|11608.5|11610|11604|45
1591614600000|2020-06-08 11:10:00|11613|11607|11613|11607|11614|11608|11611.5|11605.5|22
1591614900000|2020-06-08 11:15:00|11614|11608|11622|11616|11622|11616|11614|11608|222
1591615200000|2020-06-08 11:20:00|11621|11615|11619|11613|11621.5|11615.5|11618|11612|151
1591615500000|2020-06-08 11:25:00|11618.5|11612.5|11619|11613|11619|11613|11617|11611|61
1591615800000|2020-06-08 11:30:00|11618|11612|11623|11617|11627|11621|11618|11612|362
1591616100000|2020-06-08 11:35:00|11622.5|11616.5|11621|11615|11623|11617|11619.5|11613.5|105
1591616400000|2020-06-08 11:40:00|11620|11614|11622|11616|11622|11616|11618|11612|119
1591616700000|2020-06-08 11:45:00|11621.5|11615.5|11616|11610|11626|11620|11616|11610|206
1591617000000|2020-06-08 11:50:00|11617.5|11611.5|11620|11614|11623.5|11617.5|11615|11609|113
1591617300000|2020-06-08 11:55:00|11619|11613|11621|11615|11622|11616|11617|11611|77
1591617600000|2020-06-08 12:00:00|11620|11614|11618|11612|11621|11615|11617|11611|92
1591617900000|2020-06-08 12:05:00|11617.5|11611.5|11615|11609|11618|11612|11614|11608|109
1591618200000|2020-06-08 12:10:00|11616|11610|11615|11609|11617.5|11611.5|11613|11607|116
1591618500000|2020-06-08 12:15:00|11614.5|11608.5|11623.5|11617.5|11624|11618|11613|11607|165
1591618800000|2020-06-08 12:20:00|11624|11618|11622|11616|11628|11622|11621|11615|302
1591619100000|2020-06-08 12:25:00|11621|11615|11622|11616|11622|11616|11619|11613|113
1591619400000|2020-06-08 12:30:00|11621.5|11615.5|11623.5|11617.5|11624|11618|11620|11614|135
1591619700000|2020-06-08 12:35:00|11624|11618|11618.5|11612.5|11624|11618|11618|11612|72
1591620000000|2020-06-08 12:40:00|11619|11613|11618.5|11612.5|11621|11615|11617|11611|75
1591620300000|2020-06-08 12:45:00|11618|11612|11617|11611|11619.5|11613.5|11617|11611|50
1591620600000|2020-06-08 12:50:00|11616|11610|11617.5|11611.5|11621|11615|11616|11610|46
1591620900000|2020-06-08 12:55:00|11618|11612|11616.5|11610.5|11620|11614|11616|11610|57
1591621200000|2020-06-08 13:00:00|11617|11611|11619.5|11613.5|11620|11614|11616.5|11610.5|75
1591621500000|2020-06-08 13:05:00|11620|11614|11620|11614|11621.5|11615.5|11618.5|11612.5|52
1591621800000|2020-06-08 13:10:00|11619|11613|11622|11616|11625|11619|11619|11613|102
1591622100000|2020-06-08 13:15:00|11621.5|11615.5|11620.5|11614.5|11621.5|11615.5|11619.5|11613.5|56
1591622400000|2020-06-08 13:20:00|11620|11614|11621|11615|11622|11616|11619|11613|89
1591622700000|2020-06-08 13:25:00|11621.5|11615.5|11611|11605|11622.5|11616.5|11610|11604|269
1591623000000|2020-06-08 13:30:00|11611.5|11605.5|11615.5|11609.5|11618|11612|11608|11602|416
1591623300000|2020-06-08 13:35:00|11616|11610|11611|11605|11616|11610|11609.5|11603.5|307
1591623600000|2020-06-08 13:40:00|11610.5|11604.5|11605|11599|11610.5|11604.5|11592|11586|1117
1591623900000|2020-06-08 13:45:00|11604|11598|11593|11587|11606|11600|11590|11584|716
1591624200000|2020-06-08 13:50:00|11592.5|11586.5|11601|11595|11602|11596|11590|11584|418
1591624500000|2020-06-08 13:55:00|11600.5|11594.5|11602|11596|11602|11596|11592|11586|369
1591624800000|2020-06-08 14:00:00|11603|11597|11589|11583|11604|11598|11586|11580|704
1591625100000|2020-06-08 14:05:00|11588|11582|11587|11581|11591|11585|11583|11577|512
1591625400000|2020-06-08 14:10:00|11586.5|11580.5|11588|11582|11595|11589|11585|11579|445
1591625700000|2020-06-08 14:15:00|11587.5|11581.5|11573|11567|11588|11582|11573|11567|847
1591626000000|2020-06-08 14:20:00|11574|11568|11583|11577|11583|11577|11571|11565|626
1591626300000|2020-06-08 14:25:00|11582|11576|11578|11572|11582|11576|11574|11568|277
1591626600000|2020-06-08 14:30:00|11578.5|11572.5|11574|11568|11580|11574|11574|11568|368
1591626900000|2020-06-08 14:35:00|11573|11567|11573|11567|11575|11569|11568|11562|557
1591627200000|2020-06-08 14:40:00|11574|11568|11586|11580|11588|11582|11572|11566|541
1591627500000|2020-06-08 14:45:00|11587|11581|11590|11584|11591|11585|11586|11580|389
1591627800000|2020-06-08 14:50:00|11591|11585|11591|11585|11594|11588|11589.5|11583.5|320
1591628100000|2020-06-08 14:55:00|11590.5|11584.5|11591|11585|11592|11586|11586|11580|208
1591628400000|2020-06-08 15:00:00|11591.5|11585.5|11596|11590|11597|11591|11591.5|11585.5|273
1591628700000|2020-06-08 15:05:00|11596.5|11590.5|11592|11586|11597|11591|11590|11584|179
1591629000000|2020-06-08 15:10:00|11591.5|11585.5|11596|11590|11599|11593|11591|11585|275
1591629300000|2020-06-08 15:15:00|11595.5|11589.5|11600|11594|11602|11596|11595|11589|341
1591629600000|2020-06-08 15:20:00|11600.5|11594.5|11594.5|11588.5|11601|11595|11594|11588|176
1591629900000|2020-06-08 15:25:00|11595|11589|11598|11592|11599|11593|11595|11589|97
1591630200000|2020-06-08 15:30:00|11598.5|11592.5|11595|11589|11599.5|11593.5|11595|11589|175
1591630500000|2020-06-08 15:35:00|11594|11588|11589|11583|11594.5|11588.5|11587|11581|293
1591630800000|2020-06-08 15:40:00|11590|11584|11588.5|11582.5|11592.5|11586.5|11587|11581|157
1591631100000|2020-06-08 15:45:00|11589|11583|11596|11590|11596|11590|11589|11583|106
1591631400000|2020-06-08 15:50:00|11595|11589|11591.5|11585.5|11596|11590|11589|11583|98
1591631700000|2020-06-08 15:55:00|11592|11586|11590.5|11584.5|11595|11589|11590.5|11584.5|33
1591632000000|2020-06-08 16:00:00|11590|11584|11590|11584|11594|11588|11590|11584|87
1591632300000|2020-06-08 16:05:00|11591.5|11585.5|11595.5|11589.5|11596|11590|11591|11585|83
1591632600000|2020-06-08 16:10:00|11595|11589|11578|11572|11597|11591|11578|11572|321
1591632900000|2020-06-08 16:15:00|11577.5|11571.5|11585|11579|11586|11580|11577.5|11571.5|143
1591633200000|2020-06-08 16:20:00|11586|11580|11587|11581|11587|11581|11582.5|11576.5|76
1591633500000|2020-06-08 16:25:00|11587.5|11581.5|11583|11577|11588|11582|11582.5|11576.5|76
1591633800000|2020-06-08 16:30:00|11583.5|11577.5|11586|11580|11587|11581|11582|11576|113
1591634100000|2020-06-08 16:35:00|11585|11579|11586|11580|11586|11580|11584|11578|37
1591634400000|2020-06-08 16:40:00|11586.5|11580.5|11588|11582|11590.5|11584.5|11586|11580|81
1591634700000|2020-06-08 16:45:00|11586.5|11580.5|11589|11583|11589|11583|11586|11580|31
1591635000000|2020-06-08 16:50:00|11590|11584|11591|11585|11592.5|11586.5|11589.5|11583.5|75
1591635300000|2020-06-08 16:55:00|11591.5|11585.5|11589|11583|11593|11587|11589|11583|78
1591635600000|2020-06-08 17:00:00|11588.5|11582.5|11584|11578|11589|11583|11583.5|11577.5|131
1591635900000|2020-06-08 17:05:00|11585|11579|11589|11583|11590|11584|11585|11579|45
1591636200000|2020-06-08 17:10:00|11588|11582|11588.5|11582.5|11592.5|11586.5|11588|11582|133
1591636500000|2020-06-08 17:15:00|11589|11583|11590.5|11584.5|11590.5|11584.5|11587|11581|30
1591636800000|2020-06-08 17:20:00|11590|11584|11591|11585|11593|11587|11590|11584|49
1591637100000|2020-06-08 17:25:00|11590.5|11584.5|11588.5|11582.5|11591|11585|11587.5|11581.5|34
1591637400000|2020-06-08 17:30:00|11589|11583|11595|11589|11595|11589|11585|11579|127
1591637700000|2020-06-08 17:35:00|11594|11588|11597|11591|11599|11593|11591|11585|185
1591638000000|2020-06-08 17:40:00|11596|11590|11596|11590|11597|11591|11593.5|11587.5|49
1591638300000|2020-06-08 17:45:00|11595.5|11589.5|11596|11590|11596|11590|11594|11588|27
1591638600000|2020-06-08 17:50:00|11595.5|11589.5|11597|11591|11597|11591|11594|11588|37
1591638900000|2020-06-08 17:55:00|11596.5|11590.5|11597|11591|11599|11593|11595|11589|49
1591639200000|2020-06-08 18:00:00|11595.5|11589.5|11600|11594|11601|11595|11595.5|11589.5|109
1591639500000|2020-06-08 18:05:00|11600.5|11594.5|11600.5|11594.5|11602|11596|11600|11594|61
1591639800000|2020-06-08 18:10:00|11600|11594|11601|11595|11602.5|11596.5|11599|11593|79
1591640100000|2020-06-08 18:15:00|11601.5|11595.5|11601|11595|11603|11597|11599|11593|23
1591640400000|2020-06-08 18:20:00|11601.5|11595.5|11605|11599|11605|11599|11600.5|11594.5|81
1591640700000|2020-06-08 18:25:00|11606|11600|11610.5|11604.5|11612.5|11606.5|11606|11600|230
1591641000000|2020-06-08 18:30:00|11611|11605|11612|11606|11612.5|11606.5|11608.5|11602.5|64
1591641300000|2020-06-08 18:35:00|11612.5|11606.5|11613.5|11607.5|11615|11609|11612|11606|107
1591641600000|2020-06-08 18:40:00|11614|11608|11612|11606|11615|11609|11612|11606|38
1591641900000|2020-06-08 18:45:00|11611|11605|11615|11609|11616|11610|11609.5|11603.5|118
1591642200000|2020-06-08 18:50:00|11614|11608|11615|11609|11616|11610|11613|11607|14
1591642500000|2020-06-08 18:55:00|11614.5|11608.5|11617|11611|11617|11611|11614|11608|119
1591642800000|2020-06-08 19:00:00|11616|11610|11613|11607|11619|11613|11612.5|11606.5|163
1591643100000|2020-06-08 19:05:00|11614.5|11608.5|11614|11608|11616|11610|11612.5|11606.5|100
1591643400000|2020-06-08 19:10:00|11615|11609|11618.5|11612.5|11619|11613|11614|11608|137
1591643700000|2020-06-08 19:15:00|11618|11612|11619|11613|11619|11613|11616.5|11610.5|54
1591644000000|2020-06-08 19:20:00|11620|11614|11624|11618|11625|11619|11620|11614|288
1591644300000|2020-06-08 19:25:00|11623.5|11617.5|11623.5|11617.5|11625.5|11619.5|11622.5|11616.5|55
1591644600000|2020-06-08 19:30:00|11623|11617|11634|11628|11637.5|11631.5|11623|11617|520
1591644900000|2020-06-08 19:35:00|11635|11629|11640|11634|11640|11634|11634|11628|145
1591645200000|2020-06-08 19:40:00|11639.5|11633.5|11638.5|11632.5|11642.5|11636.5|11638|11632|271
1591645500000|2020-06-08 19:45:00|11638|11632|11641|11635|11641|11635|11634|11628|174
1591645800000|2020-06-08 19:50:00|11643|11637|11641|11635|11645|11639|11639|11633|281
1591646100000|2020-06-08 19:55:00|11640|11634|11652.5|11646.5|11653|11647|11640|11634|389
1591646400000|2020-06-08 20:00:00|11652|11646|11645|11639|11652|11646|11645|11639|100
1591646700000|2020-06-08 20:05:00|11645.5|11639.5|11646|11640|11646|11640|11644|11638|32
1591647000000|2020-06-08 20:10:00|11647|11641|11649|11643|11650|11644|11646|11640|57
1591647300000|2020-06-08 20:15:00|11649.5|11643.5|11650|11644|11650|11644|11649|11643|40
1591647600000|2020-06-08 20:20:00|11650.5|11644.5|11644|11638|11650.5|11644.5|11644|11638|80
1591647900000|2020-06-08 20:25:00|11642.5|11636.5|11646|11640|11646|11640|11642.5|11636.5|106
1591648200000|2020-06-08 20:30:00|11645.5|11639.5|11645|11639|11647|11641|11644.5|11638.5|48
1591648500000|2020-06-08 20:35:00|11645.5|11639.5|11644|11638|11646|11640|11643|11637|71
1591648800000|2020-06-08 20:40:00|11643.5|11637.5|11644.5|11638.5|11648|11642|11643|11637|107
1591649100000|2020-06-08 20:45:00|11645.5|11639.5|11647|11641|11647|11641|11643|11637|87
1591649400000|2020-06-08 20:50:00|11646.5|11640.5|11647|11641|11648.5|11642.5|11645.5|11639.5|125
1591649700000|2020-06-08 20:55:00|11647.5|11641.5|11646.5|11640.5|11649|11643|11645|11639|187
1591650000000|2020-06-08 21:00:00|11650.9|11636.9|11650.9|11636.9|11651.8|11637.8|11650.2|11636.2|0
1591650300000|2020-06-08 21:05:00|11651|11637|11651.2|11637.2|11651.9|11637.9|11650.3|11636.3|0
1591650600000|2020-06-08 21:10:00|11651.3|11637.3|11651.7|11637.7|11652|11638|11651.3|11637.3|0
1591650900000|2020-06-08 21:15:00|11651.8|11637.8|11651.6|11637.6|11651.8|11637.8|11651.5|11637.5|0
1591651200000|2020-06-08 21:20:00|11651.5|11637.5|11651.6|11637.6|11651.7|11637.7|11651.5|11637.5|0
1591651500000|2020-06-08 21:25:00|11651.8|11637.8|11651.8|11637.8|11651.9|11637.9|11651.5|11637.5|0
1591651800000|2020-06-08 21:30:00|11651.9|11637.9|11652.4|11638.4|11652.8|11638.8|11651.9|11637.9|0
1591652100000|2020-06-08 21:35:00|11652.3|11638.3|11650.7|11636.7|11652.3|11638.3|11650.6|11636.6|0
1591652400000|2020-06-08 21:40:00|11651.1|11637.1|11651.6|11637.6|11651.7|11637.7|11651.1|11637.1|0
1591652700000|2020-06-08 21:45:00|11651.4|11637.4|11651.6|11637.6|11651.6|11637.6|11651.4|11637.4|0
1591653000000|2020-06-08 21:50:00|11651.8|11637.8|11652.2|11638.2|11652.3|11638.3|11651.8|11637.8|0
1591653300000|2020-06-08 21:55:00|11652.5|11638.5|11652.3|11638.3|11652.5|11638.5|11652.2|11638.2|0
1591653600000|2020-06-08 22:00:00|11654.3|11640.3|11642.6|11628.6|11655.5|11641.5|11640.1|11626.1|0
1591653900000|2020-06-08 22:05:00|11643.3|11629.3|11642.9|11628.9|11643.9|11629.9|11641.4|11627.4|0
1591654200000|2020-06-08 22:10:00|11643.3|11629.3|11642.3|11628.3|11643.6|11629.6|11640.7|11626.7|0
1591654500000|2020-06-08 22:15:00|11642.9|11628.9|11641.1|11627.1|11642.9|11628.9|11639.8|11625.8|0
1591654800000|2020-06-08 22:20:00|11640.4|11626.4|11642.9|11628.9|11643.6|11629.6|11640.1|11626.1|0
1591655100000|2020-06-08 22:25:00|11642.3|11628.3|11644.8|11630.8|11645.5|11631.5|11642.3|11628.3|0
1591655400000|2020-06-08 22:30:00|11645.5|11631.5|11642.3|11628.3|11645.5|11631.5|11642.3|11628.3|0
1591655700000|2020-06-08 22:35:00|11642.9|11628.9|11644.2|11630.2|11645.5|11631.5|11642.9|11628.9|0
1591656000000|2020-06-08 22:40:00|11643.6|11629.6|11639.8|11625.8|11645.5|11631.5|11639.8|11625.8|0
1591656300000|2020-06-08 22:45:00|11640.4|11626.4|11639.8|11625.8|11641.7|11627.7|11639.2|11625.2|0
1591656600000|2020-06-08 22:50:00|11639.5|11625.5|11640.4|11626.4|11640.4|11626.4|11639.2|11625.2|0
1591656900000|2020-06-08 22:55:00|11641.1|11627.1|11640.4|11626.4|11642.3|11628.3|11639.8|11625.8|0
1591657200000|2020-06-08 23:00:00|11641.1|11627.1|11640.1|11626.1|11641.7|11627.7|11639.8|11625.8|0
1591657500000|2020-06-08 23:05:00|11640.4|11626.4|11642.9|11628.9|11642.9|11628.9|11640.4|11626.4|0
1591657800000|2020-06-08 23:10:00|11643.6|11629.6|11645.5|11631.5|11645.5|11631.5|11642.9|11628.9|0
1591658100000|2020-06-08 23:15:00|11646.1|11632.1|11648|11634|11649.3|11635.3|11646.1|11632.1|0
1591658400000|2020-06-08 23:20:00|11648.3|11634.3|11647.7|11633.7|11648.6|11634.6|11645.5|11631.5|0
1591658700000|2020-06-08 23:25:00|11647.4|11633.4|11646.7|11632.7|11648.6|11634.6|11645.5|11631.5|0
1591659000000|2020-06-08 23:30:00|11648|11634|11642.3|11628.3|11648|11634|11641.1|11627.1|0
1591659300000|2020-06-08 23:35:00|11641.7|11627.7|11643.6|11629.6|11644.2|11630.2|11639.8|11625.8|0
1591659600000|2020-06-08 23:40:00|11643.9|11629.9|11642.3|11628.3|11644.2|11630.2|11640.4|11626.4|0
1591659900000|2020-06-08 23:45:00|11642|11628|11640.4|11626.4|11643.6|11629.6|11640.4|11626.4|0
1591660200000|2020-06-08 23:50:00|11639.8|11625.8|11643.6|11629.6|11644.2|11630.2|11637.9|11623.9|0
1591660500000|2020-06-08 23:55:00|11644.2|11630.2|11641.7|11627.7|11646.7|11632.7|11641.1|11627.1|0
1591660800000|2020-06-09 00:00:00|11642.3|11628.3|11646.7|11632.7|11646.7|11632.7|11636|11622|0
1591661100000|2020-06-09 00:05:00|11647.4|11633.4|11653|11639|11656.2|11642.2|11647.4|11633.4|0
1591661400000|2020-06-09 00:10:00|11653.3|11639.3|11651.1|11637.1|11653.7|11639.7|11648|11634|0
1591661700000|2020-06-09 00:15:00|11651.8|11637.8|11644|11630|11654|11640|11639.6|11625.6|0
1591662000000|2020-06-09 00:20:00|11642.3|11628.3|11631.3|11617.3|11644|11630|11630.5|11616.5|0
1591662300000|2020-06-09 00:25:00|11631.2|11617.2|11635.1|11621.1|11639.5|11625.5|11631.2|11617.2|0
1591662600000|2020-06-09 00:30:00|11635.9|11621.9|11627.4|11613.4|11638.1|11624.1|11625.1|11611.1|0
1591662900000|2020-06-09 00:35:00|11627.7|11613.7|11615.6|11601.6|11628.1|11614.1|11612.1|11598.1|0
1591663200000|2020-06-09 00:40:00|11614.8|11600.8|11619.1|11605.1|11619.1|11605.1|11611.5|11597.5|0
1591663500000|2020-06-09 00:45:00|11617.5|11613.5|11623|11619|11625|11621|11609|11605|3265
1591663800000|2020-06-09 00:50:00|11622|11618|11625|11621|11627|11623|11616|11612|1176
1591664100000|2020-06-09 00:55:00|11624|11620|11613|11609|11632|11628|11612|11608|2182
1591664400000|2020-06-09 01:00:00|11612|11608|11559|11555|11613.5|11609.5|11556|11552|7249
1591664700000|2020-06-09 01:05:00|11558|11554|11544|11540|11569|11565|11543|11539|4252
1591665000000|2020-06-09 01:10:00|11543.5|11539.5|11551|11547|11566|11562|11543.5|11539.5|3578
1591665300000|2020-06-09 01:15:00|11550|11546|11587|11583|11587|11583|11548|11544|4273
1591665600000|2020-06-09 01:20:00|11586|11582|11579|11575|11590|11586|11572|11568|3010
1591665900000|2020-06-09 01:25:00|11578|11574|11577|11573|11584|11580|11573|11569|1448
1591666200000|2020-06-09 01:30:00|11577.5|11573.5|11600|11596|11600|11596|11570|11566|3498
1591666500000|2020-06-09 01:35:00|11599|11595|11604|11600|11613|11609|11597|11593|3057
1591666800000|2020-06-09 01:40:00|11603|11599|11601|11597|11608|11604|11591|11587|1729
1591667100000|2020-06-09 01:45:00|11602|11598|11602|11598|11608|11604|11597|11593|1220
1591667400000|2020-06-09 01:50:00|11604|11600|11617.5|11613.5|11620|11616|11604|11600|2481
1591667700000|2020-06-09 01:55:00|11617|11613|11630|11626|11634.5|11630.5|11617|11613|2988
1591668000000|2020-06-09 02:00:00|11629|11625|11633|11629|11642.5|11638.5|11624|11620|2618
1591668300000|2020-06-09 02:05:00|11634|11630|11634|11630|11636|11632|11625|11621|1350
1591668600000|2020-06-09 02:10:00|11635|11631|11616|11612|11636|11632|11611|11607|1942
1591668900000|2020-06-09 02:15:00|11615|11611|11616|11612|11617|11613|11607.5|11603.5|1379
1591669200000|2020-06-09 02:20:00|11616.5|11612.5|11602|11598|11617|11613|11601|11597|1649
1591669500000|2020-06-09 02:25:00|11601|11597|11603|11599|11609|11605|11596|11592|1798
1591669800000|2020-06-09 02:30:00|11602|11598|11608|11604|11608|11604|11595|11591|1217
1591670100000|2020-06-09 02:35:00|11607|11603|11605.5|11601.5|11608|11604|11601|11597|627
1591670400000|2020-06-09 02:40:00|11605|11601|11619.5|11615.5|11619.5|11615.5|11604|11600|1507
1591670700000|2020-06-09 02:45:00|11620|11616|11626|11622|11627|11623|11616|11612|1399
1591671000000|2020-06-09 02:50:00|11627|11623|11625|11621|11627|11623|11619|11615|742
1591671300000|2020-06-09 02:55:00|11626|11622|11630|11626|11634.5|11630.5|11626|11622|1376
1591671600000|2020-06-09 03:00:00|11630.5|11626.5|11630|11626|11635|11631|11628|11624|882
1591671900000|2020-06-09 03:05:00|11630.5|11626.5|11622|11618|11631|11627|11621|11617|891
1591672200000|2020-06-09 03:10:00|11623|11619|11622|11618|11626|11622|11617|11613|680
1591672500000|2020-06-09 03:15:00|11623|11619|11627|11623|11632|11628|11623|11619|814
1591672800000|2020-06-09 03:20:00|11627.5|11623.5|11636|11632|11636|11632|11627.5|11623.5|1085
1591673100000|2020-06-09 03:25:00|11637|11633|11631|11627|11638|11634|11630|11626|640
1591673400000|2020-06-09 03:30:00|11631.5|11627.5|11630|11626|11633|11629|11627|11623|522
1591673700000|2020-06-09 03:35:00|11629|11625|11634|11630|11634|11630|11626|11622|469
1591674000000|2020-06-09 03:40:00|11635|11631|11636|11632|11637|11633|11633|11629|652
1591674300000|2020-06-09 03:45:00|11637|11633|11627|11623|11637|11633|11626|11622|682
1591674600000|2020-06-09 03:50:00|11626|11622|11629|11625|11630|11626|11626|11622|583
1591674900000|2020-06-09 03:55:00|11629.5|11625.5|11629|11625|11630|11626|11625|11621|393
1591675200000|2020-06-09 04:00:00|11628|11624|11629|11625|11634|11630|11627|11623|619
1591675500000|2020-06-09 04:05:00|11628|11624|11612|11608|11628|11624|11610.5|11606.5|1018
1591675800000|2020-06-09 04:10:00|11611.5|11607.5|11611|11607|11617|11613|11607.5|11603.5|959
1591676100000|2020-06-09 04:15:00|11612|11608|11615|11611|11616|11612|11607|11603|803
1591676400000|2020-06-09 04:20:00|11614|11610|11616|11612|11618|11614|11613|11609|580
1591676700000|2020-06-09 04:25:00|11615|11611|11614.5|11610.5|11618|11614|11610|11606|582
1591677000000|2020-06-09 04:30:00|11615|11611|11610|11606|11615|11611|11608|11604|543
1591677300000|2020-06-09 04:35:00|11611|11607|11618|11614|11621|11617|11609|11605|1041
1591677600000|2020-06-09 04:40:00|11618.5|11614.5|11619.5|11615.5|11620.5|11616.5|11616|11612|473
1591677900000|2020-06-09 04:45:00|11620|11616|11615|11611|11620|11616|11615|11611|317
1591678200000|2020-06-09 04:50:00|11614|11610|11611|11607|11617|11613|11609|11605|611
1591678500000|2020-06-09 04:55:00|11610|11606|11610|11606|11613|11609|11609|11605|423
1591678800000|2020-06-09 05:00:00|11609|11605|11612|11608|11615|11611|11608|11604|563
1591679100000|2020-06-09 05:05:00|11613|11609|11626|11622|11631|11627|11613|11609|1557
1591679400000|2020-06-09 05:10:00|11626.5|11622.5|11623|11619|11628|11624|11623|11619|509
1591679700000|2020-06-09 05:15:00|11622|11618|11626|11622|11626|11622|11620|11616|789
1591680000000|2020-06-09 05:20:00|11627|11623|11623|11619|11627|11623|11619|11615|588
1591680300000|2020-06-09 05:25:00|11622.5|11618.5|11631|11627|11631|11627|11622|11618|982
1591680600000|2020-06-09 05:30:00|11630.2|11626.2|11632.2|11628.2|11634.2|11630.2|11629.2|11625.2|1228
1591680900000|2020-06-09 05:35:00|11631.2|11627.2|11625.2|11621.2|11631.2|11627.2|11625.2|11621.2|1120
1591681200000|2020-06-09 05:40:00|11624.7|11620.7|11627.2|11623.2|11630.2|11626.2|11624.2|11620.2|2801
1591681500000|2020-06-09 05:45:00|11631.2|11617.2|11630.1|11616.1|11631.2|11617.2|11626.8|11612.8|3
1591681800000|2020-06-09 05:50:00|11630.4|11616.4|11630.1|11616.1|11637.5|11623.5|11629.8|11615.8|0
1591682100000|2020-06-09 05:55:00|11630.4|11616.4|11628.7|11614.7|11634|11620|11628.7|11614.7|0
1591682400000|2020-06-09 06:00:00|11628.5|11614.5|11630.4|11616.4|11638.5|11624.5|11619.3|11605.3|0
1591682700000|2020-06-09 06:05:00|11630|11616|11622.3|11608.3|11630|11616|11615|11601|0
1591683000000|2020-06-09 06:10:00|11623.2|11609.2|11612.3|11598.3|11625.3|11611.3|11610.3|11596.3|0
1591683300000|2020-06-09 06:15:00|11612|11598|11618.8|11604.8|11622.6|11608.6|11612|11598|0
1591683600000|2020-06-09 06:20:00|11618.3|11604.3|11619.8|11605.8|11621.5|11607.5|11617|11603|0
1591683900000|2020-06-09 06:25:00|11620.3|11606.3|11622.5|11608.5|11625.5|11611.5|11620.3|11606.3|0
1591684200000|2020-06-09 06:30:00|11622.1|11608.1|11616|11602|11622.1|11608.1|11615.1|11601.1|0
1591684500000|2020-06-09 06:35:00|11616.1|11602.1|11617.1|11603.1|11618.7|11604.7|11614.5|11600.5|0
1591684800000|2020-06-09 06:40:00|11617|11603|11615.6|11601.6|11617.4|11603.4|11613.5|11599.5|0
1591685100000|2020-06-09 06:45:00|11613.8|11599.8|11615.8|11601.8|11617.1|11603.1|11613.3|11599.3|0
1591685400000|2020-06-09 06:50:00|11615.9|11601.9|11610.5|11596.5|11615.9|11601.9|11610.4|11596.4|0
1591685700000|2020-06-09 06:55:00|11610.4|11596.4|11613.3|11599.3|11614.5|11600.5|11609.2|11595.2|0
1591686000000|2020-06-09 07:00:00|11613.4|11599.4|11636.2|11630.2|11648.7|11642.7|11611.9|11597.9|903
1591686300000|2020-06-09 07:05:00|11635.2|11629.2|11626.2|11620.2|11635.2|11629.2|11621.2|11615.2|411
1591686600000|2020-06-09 07:10:00|11627.2|11621.2|11627.2|11621.2|11632.2|11626.2|11627.2|11621.2|257
1591686900000|2020-06-09 07:15:00|11627.7|11621.7|11622.2|11616.2|11631.2|11625.2|11622.2|11616.2|301
1591687200000|2020-06-09 07:20:00|11621.2|11615.2|11615.2|11609.2|11624.2|11618.2|11615.2|11609.2|422
1591687500000|2020-06-09 07:25:00|11616.2|11610.2|11614.2|11608.2|11617.2|11611.2|11611.2|11605.2|386
1591687800000|2020-06-09 07:30:00|11614.7|11608.7|11617.2|11611.2|11617.2|11611.2|11612.2|11606.2|277
1591688100000|2020-06-09 07:35:00|11616.2|11610.2|11607.2|11601.2|11618.2|11612.2|11607.2|11601.2|601
1591688400000|2020-06-09 07:40:00|11606.2|11600.2|11609.2|11603.2|11610.2|11604.2|11604.2|11598.2|560
1591688700000|2020-06-09 07:45:00|11608.2|11602.2|11605.2|11599.2|11610.2|11604.2|11603.2|11597.2|430
1591689000000|2020-06-09 07:50:00|11606.2|11600.2|11612.2|11606.2|11613.2|11607.2|11605.2|11599.2|290
1591689300000|2020-06-09 07:55:00|11612.7|11606.7|11611.2|11605.2|11615.2|11609.2|11609.7|11603.7|252
1591689600000|2020-06-09 08:00:00|11612.2|11606.2|11614.2|11608.2|11615.2|11609.2|11611.2|11605.2|128
1591689900000|2020-06-09 08:05:00|11613.7|11607.7|11602.7|11596.7|11613.7|11607.7|11602.2|11596.2|444
1591690200000|2020-06-09 08:10:00|11603.2|11597.2|11602.2|11596.2|11605.7|11599.7|11601.2|11595.2|255
1591690500000|2020-06-09 08:15:00|11601.7|11595.7|11588.7|11582.7|11602.2|11596.2|11585.2|11579.2|1027
1591690800000|2020-06-09 08:20:00|11589.2|11583.2|11592.2|11586.2|11595.2|11589.2|11588.2|11582.2|327
1591691100000|2020-06-09 08:25:00|11590.7|11584.7|11591.2|11585.2|11592.2|11586.2|11586.2|11580.2|378
1591691400000|2020-06-09 08:30:00|11590.7|11584.7|11583.2|11577.2|11594.2|11588.2|11582.2|11576.2|499
1591691700000|2020-06-09 08:35:00|11583.7|11577.7|11582.7|11576.7|11587.2|11581.2|11581.2|11575.2|447
1591692000000|2020-06-09 08:40:00|11582.2|11576.2|11576.2|11570.2|11585.2|11579.2|11576.2|11570.2|369
1591692300000|2020-06-09 08:45:00|11575.7|11569.7|11583.7|11577.7|11586.2|11580.2|11574.7|11568.7|468
1591692600000|2020-06-09 08:50:00|11583.2|11577.2|11583.7|11577.7|11589.2|11583.2|11582.2|11576.2|328
1591692900000|2020-06-09 08:55:00|11583.2|11577.2|11585.2|11579.2|11587.2|11581.2|11581.2|11575.2|242
1591693200000|2020-06-09 09:00:00|11584.7|11578.7|11591.2|11585.2|11591.7|11585.7|11583.7|11577.7|362
1591693500000|2020-06-09 09:05:00|11590.7|11584.7|11588.7|11582.7|11592.2|11586.2|11587.2|11581.2|206
1591693800000|2020-06-09 09:10:00|11589.2|11583.2|11581.2|11575.2|11589.2|11583.2|11577.2|11571.2|384
1591694100000|2020-06-09 09:15:00|11580.2|11574.2|11585.2|11579.2|11587.2|11581.2|11578.2|11572.2|215
1591694400000|2020-06-09 09:20:00|11584.7|11578.7|11589.2|11583.2|11590.2|11584.2|11582.2|11576.2|210
1591694700000|2020-06-09 09:25:00|11591.2|11585.2|11594.2|11588.2|11595.2|11589.2|11590.7|11584.7|262
1591695000000|2020-06-09 09:30:00|11594.7|11588.7|11592.2|11586.2|11596.2|11590.2|11591.2|11585.2|262
1591695300000|2020-06-09 09:35:00|11593.2|11587.2|11591.2|11585.2|11594.2|11588.2|11590.2|11584.2|83
1591695600000|2020-06-09 09:40:00|11590.7|11584.7|11595.2|11589.2|11595.2|11589.2|11589.2|11583.2|150
1591695900000|2020-06-09 09:45:00|11594.7|11588.7|11585.2|11579.2|11595.2|11589.2|11584.2|11578.2|188
1591696200000|2020-06-09 09:50:00|11585.7|11579.7|11586.2|11580.2|11589.2|11583.2|11584.7|11578.7|91
1591696500000|2020-06-09 09:55:00|11586.7|11580.7|11589.7|11583.7|11589.7|11583.7|11582.2|11576.2|173
1591696800000|2020-06-09 10:00:00|11590.2|11584.2|11588.2|11582.2|11591.2|11585.2|11588.2|11582.2|130
1591697100000|2020-06-09 10:05:00|11588.7|11582.7|11590.2|11584.2|11591.2|11585.2|11588.2|11582.2|89
1591697400000|2020-06-09 10:10:00|11589.7|11583.7|11583.7|11577.7|11590.2|11584.2|11580.2|11574.2|256
1591697700000|2020-06-09 10:15:00|11584.2|11578.2|11586.2|11580.2|11586.2|11580.2|11582.2|11576.2|158
1591698000000|2020-06-09 10:20:00|11585.7|11579.7|11585.7|11579.7|11589.2|11583.2|11584.2|11578.2|99
1591698300000|2020-06-09 10:25:00|11586.2|11580.2|11583.7|11577.7|11586.2|11580.2|11582.2|11576.2|75
1591698600000|2020-06-09 10:30:00|11584.2|11578.2|11588.7|11582.7|11588.7|11582.7|11582.2|11576.2|101
1591698900000|2020-06-09 10:35:00|11588.2|11582.2|11589.2|11583.2|11590.2|11584.2|11587.2|11581.2|86
1591699200000|2020-06-09 10:40:00|11589.7|11583.7|11590.7|11584.7|11591.2|11585.2|11588.2|11582.2|118
1591699500000|2020-06-09 10:45:00|11590.2|11584.2|11589.2|11583.2|11592.2|11586.2|11588.2|11582.2|148
1591699800000|2020-06-09 10:50:00|11589.7|11583.7|11593.2|11587.2|11593.2|11587.2|11589.2|11583.2|70
1591700100000|2020-06-09 10:55:00|11592.7|11586.7|11591.7|11585.7|11595.2|11589.2|11591.2|11585.2|167
1591700400000|2020-06-09 11:00:00|11592.2|11586.2|11590.7|11584.7|11595.2|11589.2|11590.2|11584.2|107
1591700700000|2020-06-09 11:05:00|11590.2|11584.2|11593.2|11587.2|11594.2|11588.2|11590.2|11584.2|63
1591701000000|2020-06-09 11:10:00|11592.2|11586.2|11590.7|11584.7|11593.2|11587.2|11589.2|11583.2|130
1591701300000|2020-06-09 11:15:00|11590.2|11584.2|11590.2|11584.2|11591.2|11585.2|11588.2|11582.2|131
1591701600000|2020-06-09 11:20:00|11589.7|11583.7|11592.2|11586.2|11593.2|11587.2|11589.2|11583.2|76
1591701900000|2020-06-09 11:25:00|11593.2|11587.2|11591.2|11585.2|11593.2|11587.2|11589.2|11583.2|104
1591702200000|2020-06-09 11:30:00|11590.7|11584.7|11590.2|11584.2|11592.2|11586.2|11589.2|11583.2|29
1591702500000|2020-06-09 11:35:00|11589.7|11583.7|11591.2|11585.2|11592.2|11586.2|11589.2|11583.2|43
1591702800000|2020-06-09 11:40:00|11590.7|11584.7|11593.2|11587.2|11594.2|11588.2|11590.2|11584.2|69
1591703100000|2020-06-09 11:45:00|11593.7|11587.7|11604.2|11598.2|11604.7|11598.7|11593.2|11587.2|561
1591703400000|2020-06-09 11:50:00|11605.2|11599.2|11603.2|11597.2|11607.2|11601.2|11603.2|11597.2|383
1591703700000|2020-06-09 11:55:00|11604.2|11598.2|11602.2|11596.2|11606.2|11600.2|11602.2|11596.2|154
1591704000000|2020-06-09 12:00:00|11601.2|11595.2|11600.2|11594.2|11603.2|11597.2|11599.2|11593.2|265
1591704300000|2020-06-09 12:05:00|11601.2|11595.2|11600.2|11594.2|11602.2|11596.2|11599.7|11593.7|138
1591704600000|2020-06-09 12:10:00|11599.2|11593.2|11601.7|11595.7|11602.2|11596.2|11599.2|11593.2|68
1591704900000|2020-06-09 12:15:00|11601.2|11595.2|11604.2|11598.2|11604.2|11598.2|11600.2|11594.2|105
1591705200000|2020-06-09 12:20:00|11605.2|11599.2|11602.2|11596.2|11607.2|11601.2|11602.2|11596.2|165
1591705500000|2020-06-09 12:25:00|11603.2|11597.2|11604.2|11598.2|11604.2|11598.2|11602.2|11596.2|101
1591705800000|2020-06-09 12:30:00|11603.2|11597.2|11600.2|11594.2|11607.2|11601.2|11599.7|11593.7|302
1591706100000|2020-06-09 12:35:00|11600.7|11594.7|11596.7|11590.7|11601.2|11595.2|11596.2|11590.2|145
1591706400000|2020-06-09 12:40:00|11596.2|11590.2|11595.2|11589.2|11596.2|11590.2|11592.2|11586.2|211
1591706700000|2020-06-09 12:45:00|11594.2|11588.2|11592.2|11586.2|11594.2|11588.2|11589.2|11583.2|232
1591707000000|2020-06-09 12:50:00|11593.2|11587.2|11592.2|11586.2|11595.2|11589.2|11592.2|11586.2|123
1591707300000|2020-06-09 12:55:00|11593.2|11587.2|11590.2|11584.2|11593.2|11587.2|11589.2|11583.2|98
1591707600000|2020-06-09 13:00:00|11590.7|11584.7|11588.7|11582.7|11593.2|11587.2|11588.2|11582.2|129
1591707900000|2020-06-09 13:05:00|11588.2|11582.2|11590.2|11584.2|11590.7|11584.7|11588.2|11582.2|66
1591708200000|2020-06-09 13:10:00|11589.7|11583.7|11593.2|11587.2|11594.2|11588.2|11589.2|11583.2|140
1591708500000|2020-06-09 13:15:00|11593.7|11587.7|11594.2|11588.2|11596.2|11590.2|11593.2|11587.2|152
1591708800000|2020-06-09 13:20:00|11594.7|11588.7|11592.2|11586.2|11595.2|11589.2|11591.2|11585.2|99
1591709100000|2020-06-09 13:25:00|11592.7|11586.7|11592.2|11586.2|11594.2|11588.2|11592.2|11586.2|115
1591709400000|2020-06-09 13:30:00|11593.7|11587.7|11585.2|11579.2|11595.2|11589.2|11577.2|11571.2|1100
1591709700000|2020-06-09 13:35:00|11585.7|11579.7|11594.2|11588.2|11601.2|11595.2|11585.2|11579.2|843
1591710000000|2020-06-09 13:40:00|11595.2|11589.2|11600.2|11594.2|11603.7|11597.7|11591.2|11585.2|576
1591710300000|2020-06-09 13:45:00|11601.2|11595.2|11598.2|11592.2|11604.2|11598.2|11597.2|11591.2|321
1591710600000|2020-06-09 13:50:00|11597.2|11591.2|11602.2|11596.2|11605.2|11599.2|11595.2|11589.2|570
1591710900000|2020-06-09 13:55:00|11601.2|11595.2|11597.2|11591.2|11603.2|11597.2|11596.2|11590.2|235
1591711200000|2020-06-09 14:00:00|11598.7|11592.7|11594.7|11588.7|11598.7|11592.7|11592.2|11586.2|334
1591711500000|2020-06-09 14:05:00|11594.2|11588.2|11593.2|11587.2|11596.7|11590.7|11591.2|11585.2|261
1591711800000|2020-06-09 14:10:00|11592.7|11586.7|11586.2|11580.2|11593.2|11587.2|11586.2|11580.2|388
1591712100000|2020-06-09 14:15:00|11585.2|11579.2|11595.2|11589.2|11595.2|11589.2|11585.2|11579.2|374
1591712400000|2020-06-09 14:20:00|11594.2|11588.2|11597.7|11591.7|11598.2|11592.2|11594.2|11588.2|302
1591712700000|2020-06-09 14:25:00|11598.2|11592.2|11594.2|11588.2|11598.2|11592.2|11594.2|11588.2|184
1591713000000|2020-06-09 14:30:00|11595.2|11589.2|11594.7|11588.7|11596.7|11590.7|11591.7|11585.7|165
1591713300000|2020-06-09 14:35:00|11595.2|11589.2|11597.2|11591.2|11599.2|11593.2|11593.2|11587.2|273
1591713600000|2020-06-09 14:40:00|11598.2|11592.2|11603.2|11597.2|11605.2|11599.2|11598.2|11592.2|488
1591713900000|2020-06-09 14:45:00|11602.2|11596.2|11614.2|11608.2|11614.2|11608.2|11602.2|11596.2|744
1591714200000|2020-06-09 14:50:00|11614.7|11608.7|11620.2|11614.2|11620.2|11614.2|11612.2|11606.2|729
1591714500000|2020-06-09 14:55:00|11619.7|11613.7|11617.2|11611.2|11621.7|11615.7|11617.2|11611.2|642
1591714800000|2020-06-09 15:00:00|11617.7|11611.7|11620.2|11614.2|11620.2|11614.2|11612.7|11606.7|389
1591715100000|2020-06-09 15:05:00|11619.7|11613.7|11618.2|11612.2|11620.2|11614.2|11616.2|11610.2|248
1591715400000|2020-06-09 15:10:00|11618.7|11612.7|11612.2|11606.2|11620.2|11614.2|11611.7|11605.7|255
1591715700000|2020-06-09 15:15:00|11613.2|11607.2|11614.2|11608.2|11614.2|11608.2|11609.2|11603.2|349
1591716000000|2020-06-09 15:20:00|11613.7|11607.7|11618.2|11612.2|11619.2|11613.2|11613.7|11607.7|206
1591716300000|2020-06-09 15:25:00|11617.2|11611.2|11615.2|11609.2|11619.2|11613.2|11614.2|11608.2|228
1591716600000|2020-06-09 15:30:00|11616.2|11610.2|11611.2|11605.2|11617.2|11611.2|11610.2|11604.2|223
1591716900000|2020-06-09 15:35:00|11611.7|11605.7|11611.2|11605.2|11612.2|11606.2|11609.2|11603.2|159
1591717200000|2020-06-09 15:40:00|11610.7|11604.7|11612.2|11606.2|11614.2|11608.2|11610.2|11604.2|86
1591717500000|2020-06-09 15:45:00|11611.7|11605.7|11609.2|11603.2|11614.2|11608.2|11607.2|11601.2|187
1591717800000|2020-06-09 15:50:00|11608.7|11602.7|11610.2|11604.2|11611.2|11605.2|11608.2|11602.2|117
1591718100000|2020-06-09 15:55:00|11610.7|11604.7|11610.7|11604.7|11611.7|11605.7|11609.2|11603.2|99
1591718400000|2020-06-09 16:00:00|11611.2|11605.2|11604.7|11598.7|11613.2|11607.2|11604.7|11598.7|189
1591718700000|2020-06-09 16:05:00|11605.2|11599.2|11607.7|11601.7|11608.2|11602.2|11603.2|11597.2|113
1591719000000|2020-06-09 16:10:00|11608.2|11602.2|11609.2|11603.2|11610.2|11604.2|11607.7|11601.7|60
1591719300000|2020-06-09 16:15:00|11610.2|11604.2|11612.2|11606.2|11613.2|11607.2|11608.2|11602.2|139
1591719600000|2020-06-09 16:20:00|11613.2|11607.2|11614.2|11608.2|11615.2|11609.2|11612.7|11606.7|147
1591719900000|2020-06-09 16:25:00|11614.7|11608.7|11616.2|11610.2|11616.2|11610.2|11614.2|11608.2|87
1591720200000|2020-06-09 16:30:00|11615.7|11609.7|11614.2|11608.2|11617.2|11611.2|11614.2|11608.2|121
1591720500000|2020-06-09 16:35:00|11613.2|11607.2|11622.2|11616.2|11624.2|11618.2|11613.2|11607.2|348
1591720800000|2020-06-09 16:40:00|11621.7|11615.7|11621.2|11615.2|11624.2|11618.2|11619.7|11613.7|113
1591721100000|2020-06-09 16:45:00|11622.2|11616.2|11620.7|11614.7|11622.2|11616.2|11620.2|11614.2|46
1591721400000|2020-06-09 16:50:00|11620.2|11614.2|11620.2|11614.2|11621.2|11615.2|11619.2|11613.2|59
1591721700000|2020-06-09 16:55:00|11619.7|11613.7|11624.7|11618.7|11627.2|11621.2|11619.2|11613.2|279
1591722000000|2020-06-09 17:00:00|11624.2|11618.2|11628.2|11622.2|11629.2|11623.2|11624.2|11618.2|347
1591722300000|2020-06-09 17:05:00|11628.7|11622.7|11629.2|11623.2|11629.2|11623.2|11625.2|11619.2|100
1591722600000|2020-06-09 17:10:00|11630.2|11624.2|11626.2|11620.2|11631.2|11625.2|11626.2|11620.2|190
1591722900000|2020-06-09 17:15:00|11627.7|11621.7|11634.2|11628.2|11634.2|11628.2|11626.2|11620.2|213
1591723200000|2020-06-09 17:20:00|11634.7|11628.7|11640.2|11634.2|11640.2|11634.2|11634.2|11628.2|339
1591723500000|2020-06-09 17:25:00|11639.2|11633.2|11638.2|11632.2|11639.7|11633.7|11637.2|11631.2|138
1591723800000|2020-06-09 17:30:00|11637.7|11631.7|11642.2|11636.2|11643.2|11637.2|11637.2|11631.2|296
1591724100000|2020-06-09 17:35:00|11641.7|11635.7|11640.2|11634.2|11645.2|11639.2|11639.2|11633.2|235
1591724400000|2020-06-09 17:40:00|11639.7|11633.7|11643.2|11637.2|11644.2|11638.2|11639.2|11633.2|94
1591724700000|2020-06-09 17:45:00|11643.7|11637.7|11640.7|11634.7|11644.2|11638.2|11640.2|11634.2|74
1591725000000|2020-06-09 17:50:00|11640.2|11634.2|11640.2|11634.2|11641.2|11635.2|11640.2|11634.2|50
1591725300000|2020-06-09 17:55:00|11641.2|11635.2|11641.2|11635.2|11642.7|11636.7|11640.2|11634.2|122
1591725600000|2020-06-09 18:00:00|11640.7|11634.7|11639.7|11633.7|11646.7|11640.7|11633.2|11627.2|411
1591725900000|2020-06-09 18:05:00|11640.2|11634.2|11630.7|11624.7|11640.2|11634.2|11629.7|11623.7|147
1591726200000|2020-06-09 18:10:00|11631.2|11625.2|11638.2|11632.2|11639.2|11633.2|11630.2|11624.2|84
1591726500000|2020-06-09 18:15:00|11639.2|11633.2|11636.7|11630.7|11643.2|11637.2|11636.7|11630.7|181
1591726800000|2020-06-09 18:20:00|11635.7|11629.7|11637.2|11631.2|11639.2|11633.2|11633.7|11627.7|91
1591727100000|2020-06-09 18:25:00|11638.2|11632.2|11636.7|11630.7|11640.2|11634.2|11636.2|11630.2|44
1591727400000|2020-06-09 18:30:00|11636.2|11630.2|11638.2|11632.2|11640.2|11634.2|11635.2|11629.2|62
1591727700000|2020-06-09 18:35:00|11637.2|11631.2|11637.7|11631.7|11637.7|11631.7|11634.7|11628.7|88
1591728000000|2020-06-09 18:40:00|11637.2|11631.2|11638.2|11632.2|11639.2|11633.2|11636.7|11630.7|19
1591728300000|2020-06-09 18:45:00|11638.7|11632.7|11641.7|11635.7|11643.2|11637.2|11636.2|11630.2|112
1591728600000|2020-06-09 18:50:00|11642.2|11636.2|11641.2|11635.2|11643.2|11637.2|11637.2|11631.2|51
1591728900000|2020-06-09 18:55:00|11641.7|11635.7|11642.2|11636.2|11643.2|11637.2|11639.2|11633.2|47
1591729200000|2020-06-09 19:00:00|11642.7|11636.7|11642.2|11636.2|11643.2|11637.2|11640.2|11634.2|49
1591729500000|2020-06-09 19:05:00|11643.2|11637.2|11643.7|11637.7|11644.2|11638.2|11639.2|11633.2|98
1591729800000|2020-06-09 19:10:00|11644.2|11638.2|11647.7|11641.7|11649.2|11643.2|11639.7|11633.7|271
1591730100000|2020-06-09 19:15:00|11648.2|11642.2|11650.2|11644.2|11650.2|11644.2|11647.7|11641.7|192
1591730400000|2020-06-09 19:20:00|11651.2|11645.2|11655.2|11649.2|11656.2|11650.2|11651.2|11645.2|371
1591730700000|2020-06-09 19:25:00|11656.2|11650.2|11663.2|11657.2|11663.2|11657.2|11655.2|11649.2|336
1591731000000|2020-06-09 19:30:00|11663.7|11657.7|11657.2|11651.2|11666.2|11660.2|11656.2|11650.2|359
1591731300000|2020-06-09 19:35:00|11657.7|11651.7|11665.7|11659.7|11665.7|11659.7|11657.2|11651.2|112
1591731600000|2020-06-09 19:40:00|11665.2|11659.2|11666.7|11660.7|11669.2|11663.2|11664.2|11658.2|354
1591731900000|2020-06-09 19:45:00|11665.7|11659.7|11660.2|11654.2|11666.2|11660.2|11658.2|11652.2|90
1591732200000|2020-06-09 19:50:00|11660.7|11654.7|11660.2|11654.2|11664.2|11658.2|11658.2|11652.2|173
1591732500000|2020-06-09 19:55:00|11659.7|11653.7|11665.7|11659.7|11666.7|11660.7|11659.2|11653.2|164
1591732800000|2020-06-09 20:00:00|11666.2|11660.2|11665.2|11659.2|11670.2|11664.2|11663.2|11657.2|178
1591733100000|2020-06-09 20:05:00|11664.7|11658.7|11657.2|11651.2|11665.2|11659.2|11657.2|11651.2|88
1591733400000|2020-06-09 20:10:00|11657.7|11651.7|11655.2|11649.2|11658.2|11652.2|11654.7|11648.7|51
1591733700000|2020-06-09 20:15:00|11655.7|11649.7|11651.2|11645.2|11655.7|11649.7|11651.2|11645.2|87
1591734000000|2020-06-09 20:20:00|11652.2|11646.2|11644.2|11638.2|11653.2|11647.2|11644.2|11638.2|192
1591734300000|2020-06-09 20:25:00|11643.7|11637.7|11643.2|11637.2|11644.2|11638.2|11637.2|11631.2|207
1591734600000|2020-06-09 20:30:00|11641.7|11635.7|11644.7|11638.7|11646.2|11640.2|11639.7|11633.7|110
1591734900000|2020-06-09 20:35:00|11643.7|11637.7|11642.2|11636.2|11644.7|11638.7|11639.7|11633.7|96
1591735200000|2020-06-09 20:40:00|11641.2|11635.2|11637.7|11631.7|11641.2|11635.2|11637.2|11631.2|64
1591735500000|2020-06-09 20:45:00|11637.2|11631.2|11627.7|11621.7|11637.2|11631.2|11627.2|11621.2|241
1591735800000|2020-06-09 20:50:00|11628.2|11622.2|11627.7|11621.7|11628.2|11622.2|11625.2|11619.2|118
1591736100000|2020-06-09 20:55:00|11627.2|11621.2|11629.2|11623.2|11629.2|11623.2|11625.7|11619.7|122
1591736400000|2020-06-09 21:00:00|11632.4|11618.4|11631.8|11617.8|11632.4|11618.4|11631|11617|0
1591736700000|2020-06-09 21:05:00|11631.5|11617.5|11631.5|11617.5|11632.6|11618.6|11631.5|11617.5|0
1591737000000|2020-06-09 21:10:00|11631.4|11617.4|11631|11617|11632|11618|11630.9|11616.9|0
1591737300000|2020-06-09 21:15:00|11631.6|11617.6|11632.1|11618.1|11632.1|11618.1|11631.6|11617.6|0
1591737600000|2020-06-09 21:20:00|11632.5|11618.5|11632.3|11618.3|11632.5|11618.5|11631.4|11617.4|0
1591737900000|2020-06-09 21:25:00|11631.9|11617.9|11631.5|11617.5|11632.8|11618.8|11631.2|11617.2|0
1591738200000|2020-06-09 21:30:00|11631.4|11617.4|11630.7|11616.7|11631.4|11617.4|11630.7|11616.7|0
1591738500000|2020-06-09 21:35:00|11631.2|11617.2|11630.9|11616.9|11631.2|11617.2|11630.6|11616.6|0
1591738800000|2020-06-09 21:40:00|11631|11617|11631.3|11617.3|11631.3|11617.3|11631|11617|0
1591739100000|2020-06-09 21:45:00|11630.8|11616.8|11632.7|11618.7|11632.8|11618.8|11630.8|11616.8|0
1591739400000|2020-06-09 21:50:00|11633|11619|11637.9|11623.9|11637.9|11623.9|11633|11619|0
1591739700000|2020-06-09 21:55:00|11637.1|11623.1|11635.6|11621.6|11638.8|11624.8|11635.6|11621.6|0
1591740000000|2020-06-09 22:00:00|11633.8|11619.8|11638.6|11624.6|11638.6|11624.6|11633.8|11619.8|0
1591740300000|2020-06-09 22:05:00|11637.9|11623.9|11639.2|11625.2|11639.8|11625.8|11636.7|11622.7|0
1591740600000|2020-06-09 22:10:00|11639.5|11625.5|11636.7|11622.7|11641.1|11627.1|11636|11622|0
1591740900000|2020-06-09 22:15:00|11636|11622|11637.9|11623.9|11637.9|11623.9|11636|11622|0
1591741200000|2020-06-09 22:20:00|11638.2|11624.2|11638.7|11624.7|11639.9|11625.9|11637.3|11623.3|0
1591741500000|2020-06-09 22:25:00|11639.3|11625.3|11638|11624|11639.9|11625.9|11637.4|11623.4|0
1591741800000|2020-06-09 22:30:00|11638.7|11624.7|11634.9|11620.9|11638.7|11624.7|11633.6|11619.6|0
1591742100000|2020-06-09 22:35:00|11635.2|11621.2|11646.3|11632.3|11646.3|11632.3|11634.9|11620.9|0
1591742400000|2020-06-09 22:40:00|11645|11631|11649.4|11635.4|11650.1|11636.1|11643.7|11629.7|0
1591742700000|2020-06-09 22:45:00|11649.1|11635.1|11649.4|11635.4|11651.4|11637.4|11648.2|11634.2|0
1591743000000|2020-06-09 22:50:00|11649.8|11635.8|11650.7|11636.7|11652|11638|11648.8|11634.8|0
1591743300000|2020-06-09 22:55:00|11650.1|11636.1|11648.2|11634.2|11651.4|11637.4|11648.2|11634.2|0
1591743600000|2020-06-09 23:00:00|11648.8|11634.8|11647.5|11633.5|11650.1|11636.1|11646.3|11632.3|0
1591743900000|2020-06-09 23:05:00|11647.2|11633.2|11645.6|11631.6|11647.5|11633.5|11645.6|11631.6|0
1591744200000|2020-06-09 23:10:00|11645|11631|11639.9|11625.9|11645|11631|11639.3|11625.3|0
1591744500000|2020-06-09 23:15:00|11639.6|11625.6|11639.9|11625.9|11641.2|11627.2|11638.7|11624.7|0
1591744800000|2020-06-09 23:20:00|11640.2|11626.2|11643.1|11629.1|11643.1|11629.1|11638.7|11624.7|0
1591745100000|2020-06-09 23:25:00|11642.5|11628.5|11646.9|11632.9|11646.9|11632.9|11641.8|11627.8|0
1591745400000|2020-06-09 23:30:00|11646.3|11632.3|11653.9|11639.9|11654.5|11640.5|11643.7|11629.7|0
1591745700000|2020-06-09 23:35:00|11654.5|11640.5|11653.9|11639.9|11657.1|11643.1|11653.3|11639.3|0
1591746000000|2020-06-09 23:40:00|11653.6|11639.6|11652|11638|11654.5|11640.5|11649.4|11635.4|0
1591746300000|2020-06-09 23:45:00|11651.7|11637.7|11655.2|11641.2|11656.1|11642.1|11650.1|11636.1|0
1591746600000|2020-06-09 23:50:00|11655.8|11641.8|11660.9|11646.9|11663.4|11649.4|11653.3|11639.3|0
1591746900000|2020-06-09 23:55:00|11661.5|11647.5|11660.9|11646.9|11663.4|11649.4|11658.3|11644.3|0
1591747200000|2020-06-10 00:00:00|11661.5|11647.5|11657.1|11643.1|11664.7|11650.7|11653.9|11639.9|0
1591747500000|2020-06-10 00:05:00|11656.4|11642.4|11660.5|11646.5|11661.8|11647.8|11652.9|11638.9|0
1591747800000|2020-06-10 00:10:00|11659.9|11645.9|11655.5|11641.5|11661.8|11647.8|11655.5|11641.5|0
1591748100000|2020-06-10 00:15:00|11655.8|11641.8|11660.6|11646.6|11661.4|11647.4|11653.6|11639.6|0
1591748400000|2020-06-10 00:20:00|11660.9|11646.9|11654.4|11640.4|11663|11649|11651.1|11637.1|0
1591748700000|2020-06-10 00:25:00|11655.3|11641.3|11655|11641|11657|11643|11652.1|11638.1|0
1591749000000|2020-06-10 00:30:00|11655.4|11641.4|11657.8|11643.8|11663.5|11649.5|11652.5|11638.5|0
1591749300000|2020-06-10 00:35:00|11658.1|11644.1|11666.4|11652.4|11667.6|11653.6|11652.9|11638.9|0
1591749600000|2020-06-10 00:40:00|11666.5|11652.5|11667.6|11653.6|11669.1|11655.1|11663.7|11649.7|0
1591749900000|2020-06-10 00:45:00|11652.3|11648.3|11645.3|11641.3|11656.3|11652.3|11643.3|11639.3|2530
1591750200000|2020-06-10 00:50:00|11644.3|11640.3|11653.3|11649.3|11654.3|11650.3|11643.3|11639.3|1031
1591750500000|2020-06-10 00:55:00|11652.3|11648.3|11637.8|11633.8|11657.8|11653.8|11637.8|11633.8|1999
1591750800000|2020-06-10 01:00:00|11636.3|11632.3|11622.3|11618.3|11643.3|11639.3|11621.3|11617.3|3969
1591751100000|2020-06-10 01:05:00|11620.3|11616.3|11639.3|11635.3|11643.3|11639.3|11616.3|11612.3|3353
1591751400000|2020-06-10 01:10:00|11638.8|11634.8|11676.3|11672.3|11680.3|11676.3|11638.8|11634.8|6415
1591751700000|2020-06-10 01:15:00|11676.8|11672.8|11680.3|11676.3|11685.3|11681.3|11669.3|11665.3|4034
1591752000000|2020-06-10 01:20:00|11681.3|11677.3|11663.3|11659.3|11682.3|11678.3|11663.3|11659.3|2412
1591752300000|2020-06-10 01:25:00|11661.3|11657.3|11674.3|11670.3|11677.3|11673.3|11661.3|11657.3|2178
1591752600000|2020-06-10 01:30:00|11673.3|11669.3|11686.3|11682.3|11706.8|11702.8|11666.3|11662.3|6049
1591752900000|2020-06-10 01:35:00|11687.3|11683.3|11690.3|11686.3|11695.3|11691.3|11686.8|11682.8|1751
1591753200000|2020-06-10 01:40:00|11689.3|11685.3|11694.3|11690.3|11699.8|11695.8|11687.3|11683.3|1778
1591753500000|2020-06-10 01:45:00|11696.3|11692.3|11710.3|11706.3|11711.3|11707.3|11689.3|11685.3|3407
1591753800000|2020-06-10 01:50:00|11710.8|11706.8|11728.3|11724.3|11728.3|11724.3|11707.3|11703.3|3692
1591754100000|2020-06-10 01:55:00|11729.3|11725.3|11724.3|11720.3|11735.8|11731.8|11724.3|11720.3|2891
1591754400000|2020-06-10 02:00:00|11724.8|11720.8|11738.3|11734.3|11741.3|11737.3|11722.3|11718.3|2261
1591754700000|2020-06-10 02:05:00|11739.3|11735.3|11734.3|11730.3|11743.8|11739.8|11733.3|11729.3|1845
1591755000000|2020-06-10 02:10:00|11735.3|11731.3|11739.8|11735.8|11743.8|11739.8|11734.3|11730.3|1796
1591755300000|2020-06-10 02:15:00|11740.8|11736.8|11746.8|11742.8|11748.8|11744.8|11737.3|11733.3|1797
1591755600000|2020-06-10 02:20:00|11747.3|11743.3|11741.3|11737.3|11747.3|11743.3|11739.3|11735.3|850
1591755900000|2020-06-10 02:25:00|11741.8|11737.8|11739.3|11735.3|11744.3|11740.3|11734.3|11730.3|1161
1591756200000|2020-06-10 02:30:00|11738.3|11734.3|11733.3|11729.3|11743.3|11739.3|11729.3|11725.3|1125
1591756500000|2020-06-10 02:35:00|11732.3|11728.3|11723.3|11719.3|11733.8|11729.8|11717.3|11713.3|1926
1591756800000|2020-06-10 02:40:00|11722.3|11718.3|11712.3|11708.3|11731.3|11727.3|11711.3|11707.3|1524
1591757100000|2020-06-10 02:45:00|11711.8|11707.8|11716.3|11712.3|11724.3|11720.3|11710.8|11706.8|1627
1591757400000|2020-06-10 02:50:00|11717.3|11713.3|11726.3|11722.3|11728.3|11724.3|11715.3|11711.3|1102
1591757700000|2020-06-10 02:55:00|11725.8|11721.8|11726.3|11722.3|11730.3|11726.3|11724.3|11720.3|905
1591758000000|2020-06-10 03:00:00|11725.3|11721.3|11722.3|11718.3|11730.8|11726.8|11722.3|11718.3|697
1591758300000|2020-06-10 03:05:00|11721.3|11717.3|11719.3|11715.3|11724.8|11720.8|11718.3|11714.3|740
1591758600000|2020-06-10 03:10:00|11719.8|11715.8|11721.3|11717.3|11725.3|11721.3|11718.3|11714.3|733
1591758900000|2020-06-10 03:15:00|11720.3|11716.3|11717.3|11713.3|11724.3|11720.3|11715.3|11711.3|671
1591759200000|2020-06-10 03:20:00|11718.3|11714.3|11713.3|11709.3|11720.3|11716.3|11713.3|11709.3|755
1591759500000|2020-06-10 03:25:00|11712.8|11708.8|11698.3|11694.3|11714.3|11710.3|11691.3|11687.3|3029
1591759800000|2020-06-10 03:30:00|11698.8|11694.8|11700.3|11696.3|11705.3|11701.3|11697.3|11693.3|1118
1591760100000|2020-06-10 03:35:00|11699.3|11695.3|11708.3|11704.3|11711.3|11707.3|11697.3|11693.3|1089
1591760400000|2020-06-10 03:40:00|11709.3|11705.3|11708.3|11704.3|11713.3|11709.3|11707.3|11703.3|761
1591760700000|2020-06-10 03:45:00|11707.3|11703.3|11705.3|11701.3|11710.3|11706.3|11705.3|11701.3|455
1591761000000|2020-06-10 03:50:00|11705.8|11701.8|11701.3|11697.3|11706.8|11702.8|11698.3|11694.3|645
1591761300000|2020-06-10 03:55:00|11700.3|11696.3|11708.3|11704.3|11709.8|11705.8|11698.8|11694.8|646
1591761600000|2020-06-10 04:00:00|11709.3|11705.3|11706.3|11702.3|11710.8|11706.8|11705.3|11701.3|437
1591761900000|2020-06-10 04:05:00|11706.8|11702.8|11700.3|11696.3|11710.3|11706.3|11699.3|11695.3|533
1591762200000|2020-06-10 04:10:00|11699.3|11695.3|11705.3|11701.3|11705.3|11701.3|11696.3|11692.3|657
1591762500000|2020-06-10 04:15:00|11706.3|11702.3|11704.3|11700.3|11706.3|11702.3|11701.3|11697.3|321
1591762800000|2020-06-10 04:20:00|11705.3|11701.3|11705.8|11701.8|11708.3|11704.3|11702.3|11698.3|338
1591763100000|2020-06-10 04:25:00|11705.3|11701.3|11704.3|11700.3|11706.3|11702.3|11702.3|11698.3|179
1591763400000|2020-06-10 04:30:00|11705.3|11701.3|11712.3|11708.3|11713.3|11709.3|11705.3|11701.3|553
1591763700000|2020-06-10 04:35:00|11713.3|11709.3|11718.3|11714.3|11718.3|11714.3|11712.3|11708.3|992
1591764000000|2020-06-10 04:40:00|11719.3|11715.3|11716.3|11712.3|11722.3|11718.3|11716.3|11712.3|836
1591764300000|2020-06-10 04:45:00|11717.3|11713.3|11716.3|11712.3|11719.3|11715.3|11716.3|11712.3|377
1591764600000|2020-06-10 04:50:00|11717.3|11713.3|11724.8|11720.8|11728.3|11724.3|11717.3|11713.3|912
1591764900000|2020-06-10 04:55:00|11724.3|11720.3|11724.8|11720.8|11726.3|11722.3|11721.3|11717.3|452
1591765200000|2020-06-10 05:00:00|11725.3|11721.3|11724.8|11720.8|11732.3|11728.3|11722.3|11718.3|1259
1591765500000|2020-06-10 05:05:00|11724.3|11720.3|11729.3|11725.3|11731.3|11727.3|11723.3|11719.3|485
1591765800000|2020-06-10 05:10:00|11728.3|11724.3|11727.3|11723.3|11729.3|11725.3|11724.3|11720.3|464
1591766100000|2020-06-10 05:15:00|11728.3|11724.3|11724.3|11720.3|11729.3|11725.3|11723.3|11719.3|694
1591766400000|2020-06-10 05:20:00|11723.3|11719.3|11726.3|11722.3|11728.3|11724.3|11721.3|11717.3|1000
1591766700000|2020-06-10 05:25:00|11724.8|11720.8|11724.3|11720.3|11727.8|11723.8|11722.3|11718.3|962
1591767000000|2020-06-10 05:30:00|11720.5|11716.5|11721.5|11717.5|11723.5|11719.5|11718|11714|1577
1591767300000|2020-06-10 05:35:00|11720.5|11716.5|11717.5|11713.5|11721.5|11717.5|11717.5|11713.5|1515
1591767600000|2020-06-10 05:40:00|11716.5|11712.5|11720.5|11716.5|11722.5|11718.5|11716.5|11712.5|3301
1591767900000|2020-06-10 05:45:00|11725.5|11711.5|11718.7|11704.7|11727.3|11713.3|11718.7|11704.7|0
1591768200000|2020-06-10 05:50:00|11718.4|11704.4|11715.3|11701.3|11718.4|11704.4|11712.9|11698.9|0
1591768500000|2020-06-10 05:55:00|11715.2|11701.2|11715|11701|11718.6|11704.6|11712.3|11698.3|0
1591768800000|2020-06-10 06:00:00|11713.3|11699.3|11709.1|11695.1|11717.9|11703.9|11709.1|11695.1|0
1591769100000|2020-06-10 06:05:00|11710.9|11696.9|11705.8|11691.8|11710.9|11696.9|11698.3|11684.3|0
1591769400000|2020-06-10 06:10:00|11706.1|11692.1|11699|11685|11708.2|11694.2|11698.6|11684.6|0
1591769700000|2020-06-10 06:15:00|11704.7|11690.7|11716.2|11702.2|11721.3|11707.3|11702.8|11688.8|0
1591770000000|2020-06-10 06:20:00|11716.1|11702.1|11708.5|11694.5|11716.1|11702.1|11704.8|11690.8|0
1591770300000|2020-06-10 06:25:00|11708.4|11694.4|11706|11692|11709.5|11695.5|11705.7|11691.7|0
1591770600000|2020-06-10 06:30:00|11706.1|11692.1|11701.9|11687.9|11706.8|11692.8|11701.7|11687.7|0
1591770900000|2020-06-10 06:35:00|11701.4|11687.4|11703.2|11689.2|11705.1|11691.1|11701.3|11687.3|0
1591771200000|2020-06-10 06:40:00|11703.1|11689.1|11704.4|11690.4|11705.1|11691.1|11699.4|11685.4|0
1591771500000|2020-06-10 06:45:00|11704.3|11690.3|11709.1|11695.1|11709.1|11695.1|11704.3|11690.3|0
1591771800000|2020-06-10 06:50:00|11708.9|11694.9|11706.2|11692.2|11708.9|11694.9|11704.1|11690.1|0
1591772100000|2020-06-10 06:55:00|11706.1|11692.1|11701|11687|11709.4|11695.4|11701|11687|0
1591772400000|2020-06-10 07:00:00|11699.1|11685.1|11716.5|11710.5|11716.5|11710.5|11699.1|11685.1|608
1591772700000|2020-06-10 07:05:00|11715.5|11709.5|11722.5|11716.5|11723.5|11717.5|11714.5|11708.5|415
1591773000000|2020-06-10 07:10:00|11723.5|11717.5|11724.5|11718.5|11726.5|11720.5|11721.5|11715.5|311
1591773300000|2020-06-10 07:15:00|11725|11719|11718.5|11712.5|11725.5|11719.5|11717.5|11711.5|267
1591773600000|2020-06-10 07:20:00|11717.5|11711.5|11713.5|11707.5|11718.5|11712.5|11712.5|11706.5|254
1591773900000|2020-06-10 07:25:00|11714|11708|11724.5|11718.5|11724.5|11718.5|11714|11708|145
1591774200000|2020-06-10 07:30:00|11725.5|11719.5|11715.5|11709.5|11725.5|11719.5|11714.5|11708.5|277
1591774500000|2020-06-10 07:35:00|11714.5|11708.5|11718.5|11712.5|11719.5|11713.5|11713.5|11707.5|133
1591774800000|2020-06-10 07:40:00|11718|11712|11716.5|11710.5|11719.5|11713.5|11712.5|11706.5|144
1591775100000|2020-06-10 07:45:00|11717.5|11711.5|11715.5|11709.5|11717.5|11711.5|11715.5|11709.5|50
1591775400000|2020-06-10 07:50:00|11716|11710|11719.5|11713.5|11721.5|11715.5|11716|11710|124
1591775700000|2020-06-10 07:55:00|11719|11713|11721.5|11715.5|11722.5|11716.5|11719|11713|109
1591776000000|2020-06-10 08:00:00|11721|11715|11714.5|11708.5|11721.5|11715.5|11714|11708|169
1591776300000|2020-06-10 08:05:00|11714|11708|11718|11712|11718.5|11712.5|11713.5|11707.5|111
1591776600000|2020-06-10 08:10:00|11717.5|11711.5|11720.5|11714.5|11720.5|11714.5|11715|11709|101
1591776900000|2020-06-10 08:15:00|11719.5|11713.5|11721|11715|11722.5|11716.5|11719|11713|133
1591777200000|2020-06-10 08:20:00|11720.5|11714.5|11721.5|11715.5|11721.5|11715.5|11717.5|11711.5|96
1591777500000|2020-06-10 08:25:00|11720.5|11714.5|11724.5|11718.5|11728.5|11722.5|11720.5|11714.5|419
1591777800000|2020-06-10 08:30:00|11723.5|11717.5|11726.5|11720.5|11726.5|11720.5|11722.5|11716.5|175
1591778100000|2020-06-10 08:35:00|11725.5|11719.5|11729|11723|11731.5|11725.5|11725.5|11719.5|418
1591778400000|2020-06-10 08:40:00|11729.5|11723.5|11726.5|11720.5|11729.5|11723.5|11725.5|11719.5|240
1591778700000|2020-06-10 08:45:00|11724.5|11718.5|11722.5|11716.5|11726|11720|11722.5|11716.5|185
1591779000000|2020-06-10 08:50:00|11721.5|11715.5|11721.5|11715.5|11722.5|11716.5|11719|11713|140
1591779300000|2020-06-10 08:55:00|11721|11715|11714.5|11708.5|11721.5|11715.5|11713.5|11707.5|322
1591779600000|2020-06-10 09:00:00|11713.5|11707.5|11681.5|11675.5|11713.5|11707.5|11678|11672|1928
1591779900000|2020-06-10 09:05:00|11681|11675|11689.5|11683.5|11690.5|11684.5|11676.5|11670.5|966
1591780200000|2020-06-10 09:10:00|11688.5|11682.5|11691.5|11685.5|11692.5|11686.5|11687.5|11681.5|303
1591780500000|2020-06-10 09:15:00|11690.5|11684.5|11685.5|11679.5|11694.5|11688.5|11685.5|11679.5|420
1591780800000|2020-06-10 09:20:00|11686|11680|11692.5|11686.5|11694.5|11688.5|11685.5|11679.5|274
1591781100000|2020-06-10 09:25:00|11691.5|11685.5|11692.5|11686.5|11693.5|11687.5|11687.5|11681.5|233
1591781400000|2020-06-10 09:30:00|11692|11686|11696|11690|11696.5|11690.5|11690.5|11684.5|175
1591781700000|2020-06-10 09:35:00|11696.5|11690.5|11696.5|11690.5|11697.5|11691.5|11693.5|11687.5|141
1591782000000|2020-06-10 09:40:00|11696|11690|11698.5|11692.5|11698.5|11692.5|11692.5|11686.5|163
1591782300000|2020-06-10 09:45:00|11698|11692|11693.5|11687.5|11698.5|11692.5|11691.5|11685.5|192
1591782600000|2020-06-10 09:50:00|11694.5|11688.5|11695.5|11689.5|11695.5|11689.5|11690.5|11684.5|132
1591782900000|2020-06-10 09:55:00|11695|11689|11694.5|11688.5|11696.5|11690.5|11692.5|11686.5|55
1591783200000|2020-06-10 10:00:00|11695|11689|11689.5|11683.5|11695.5|11689.5|11689.5|11683.5|148
1591783500000|2020-06-10 10:05:00|11688.5|11682.5|11684.5|11678.5|11689.5|11683.5|11682|11676|362
1591783800000|2020-06-10 10:10:00|11685.5|11679.5|11682.5|11676.5|11686.5|11680.5|11681.5|11675.5|262
1591784100000|2020-06-10 10:15:00|11681.5|11675.5|11685.5|11679.5|11686.5|11680.5|11680|11674|379
1591784400000|2020-06-10 10:20:00|11686.5|11680.5|11690.5|11684.5|11691|11685|11686|11680|172
1591784700000|2020-06-10 10:25:00|11689.5|11683.5|11689.5|11683.5|11692.5|11686.5|11688.5|11682.5|129
1591785000000|2020-06-10 10:30:00|11690|11684|11691.5|11685.5|11691.5|11685.5|11688.5|11682.5|77
1591785300000|2020-06-10 10:35:00|11691|11685|11697.5|11691.5|11697.5|11691.5|11690.5|11684.5|190
1591785600000|2020-06-10 10:40:00|11698|11692|11697.5|11691.5|11698.5|11692.5|11696.5|11690.5|153
1591785900000|2020-06-10 10:45:00|11698.5|11692.5|11702.5|11696.5|11702.5|11696.5|11698.5|11692.5|300
1591786200000|2020-06-10 10:50:00|11701.5|11695.5|11707.5|11701.5|11709.5|11703.5|11701.5|11695.5|277
1591786500000|2020-06-10 10:55:00|11708|11702|11707|11701|11708|11702|11704.5|11698.5|185
1591786800000|2020-06-10 11:00:00|11706.5|11700.5|11707.5|11701.5|11709.5|11703.5|11705.5|11699.5|158
1591787100000|2020-06-10 11:05:00|11707|11701|11705.5|11699.5|11708.5|11702.5|11705.5|11699.5|122
1591787400000|2020-06-10 11:10:00|11704.5|11698.5|11706.5|11700.5|11707.5|11701.5|11701.5|11695.5|168
1591787700000|2020-06-10 11:15:00|11707.5|11701.5|11707.5|11701.5|11708.5|11702.5|11705.5|11699.5|89
1591788000000|2020-06-10 11:20:00|11708.5|11702.5|11707.5|11701.5|11709.5|11703.5|11705|11699|122
1591788300000|2020-06-10 11:25:00|11708.5|11702.5|11702.5|11696.5|11713|11707|11700.5|11694.5|356
1591788600000|2020-06-10 11:30:00|11702|11696|11704.5|11698.5|11705.5|11699.5|11702|11696|49
1591788900000|2020-06-10 11:35:00|11703.5|11697.5|11713.5|11707.5|11713.5|11707.5|11703.5|11697.5|209
1591789200000|2020-06-10 11:40:00|11714.5|11708.5|11711.5|11705.5|11715.5|11709.5|11710.5|11704.5|315
1591789500000|2020-06-10 11:45:00|11712.5|11706.5|11717.5|11711.5|11717.5|11711.5|11711.5|11705.5|205
1591789800000|2020-06-10 11:50:00|11716.5|11710.5|11718.5|11712.5|11718.5|11712.5|11714.5|11708.5|238
1591790100000|2020-06-10 11:55:00|11719.5|11713.5|11724.5|11718.5|11727.5|11721.5|11719.5|11713.5|567
1591790400000|2020-06-10 12:00:00|11725.5|11719.5|11722.5|11716.5|11726.5|11720.5|11722.5|11716.5|243
1591790700000|2020-06-10 12:05:00|11723|11717|11719.5|11713.5|11723.5|11717.5|11718|11712|224
1591791000000|2020-06-10 12:10:00|11720.5|11714.5|11722|11716|11725.5|11719.5|11720.5|11714.5|194
1591791300000|2020-06-10 12:15:00|11722.5|11716.5|11721.5|11715.5|11723.5|11717.5|11718.5|11712.5|137
1591791600000|2020-06-10 12:20:00|11720.5|11714.5|11717.5|11711.5|11722.5|11716.5|11715.5|11709.5|165
1591791900000|2020-06-10 12:25:00|11718.5|11712.5|11718.5|11712.5|11722.5|11716.5|11716.5|11710.5|158
1591792200000|2020-06-10 12:30:00|11718|11712|11718.5|11712.5|11722.5|11716.5|11716.5|11710.5|148
1591792500000|2020-06-10 12:35:00|11718|11712|11715.5|11709.5|11720|11714|11715.5|11709.5|169
1591792800000|2020-06-10 12:40:00|11714.5|11708.5|11711.5|11705.5|11717.5|11711.5|11710.5|11704.5|288
1591793100000|2020-06-10 12:45:00|11711|11705|11714|11708|11714.5|11708.5|11709.5|11703.5|275
1591793400000|2020-06-10 12:50:00|11714.5|11708.5|11720.5|11714.5|11721.5|11715.5|11714|11708|391
1591793700000|2020-06-10 12:55:00|11721|11715|11721.5|11715.5|11723.5|11717.5|11719.5|11713.5|137
1591794000000|2020-06-10 13:00:00|11720.5|11714.5|11717.5|11711.5|11723.5|11717.5|11717.5|11711.5|223
1591794300000|2020-06-10 13:05:00|11718.5|11712.5|11715.5|11709.5|11720.5|11714.5|11715.5|11709.5|110
1591794600000|2020-06-10 13:10:00|11714.5|11708.5|11715|11709|11715.5|11709.5|11713.5|11707.5|104
1591794900000|2020-06-10 13:15:00|11714.5|11708.5|11710.5|11704.5|11715|11709|11710.5|11704.5|158
1591795200000|2020-06-10 13:20:00|11710|11704|11711.5|11705.5|11711.5|11705.5|11708|11702|183
1591795500000|2020-06-10 13:25:00|11710.5|11704.5|11712.5|11706.5|11714.5|11708.5|11710.5|11704.5|149
1591795800000|2020-06-10 13:30:00|11713.5|11707.5|11704.5|11698.5|11720|11714|11704|11698|556
1591796100000|2020-06-10 13:35:00|11706|11700|11706.5|11700.5|11709.5|11703.5|11701|11695|501
1591796400000|2020-06-10 13:40:00|11707|11701|11704.5|11698.5|11709.5|11703.5|11701.5|11695.5|528
1591796700000|2020-06-10 13:45:00|11704|11698|11710.5|11704.5|11711.5|11705.5|11702.5|11696.5|390
1591797000000|2020-06-10 13:50:00|11711|11705|11705.5|11699.5|11713.5|11707.5|11704.5|11698.5|385
1591797300000|2020-06-10 13:55:00|11706.5|11700.5|11716.5|11710.5|11717|11711|11704.5|11698.5|494
1591797600000|2020-06-10 14:00:00|11717.5|11711.5|11716.5|11710.5|11720.5|11714.5|11715.5|11709.5|345
1591797900000|2020-06-10 14:05:00|11717.5|11711.5|11725.5|11719.5|11726.5|11720.5|11714.5|11708.5|548
1591798200000|2020-06-10 14:10:00|11726|11720|11715.5|11709.5|11726.5|11720.5|11712.5|11706.5|662
1591798500000|2020-06-10 14:15:00|11715|11709|11715.5|11709.5|11721.5|11715.5|11713.5|11707.5|424
1591798800000|2020-06-10 14:20:00|11715|11709|11714.5|11708.5|11717.5|11711.5|11711.5|11705.5|372
1591799100000|2020-06-10 14:25:00|11715.5|11709.5|11716.5|11710.5|11719.5|11713.5|11714|11708|347
1591799400000|2020-06-10 14:30:00|11715.5|11709.5|11721.5|11715.5|11722.5|11716.5|11714.5|11708.5|578
1591799700000|2020-06-10 14:35:00|11722.5|11716.5|11724.5|11718.5|11726.5|11720.5|11721.5|11715.5|485
1591800000000|2020-06-10 14:40:00|11725.5|11719.5|11729.5|11723.5|11734.5|11728.5|11724.5|11718.5|782
1591800300000|2020-06-10 14:45:00|11730.5|11724.5|11724|11718|11733.5|11727.5|11723.5|11717.5|466
1591800600000|2020-06-10 14:50:00|11723.5|11717.5|11714.5|11708.5|11725.5|11719.5|11714.5|11708.5|530
1591800900000|2020-06-10 14:55:00|11715|11709|11711.5|11705.5|11716|11710|11706.5|11700.5|494
1591801200000|2020-06-10 15:00:00|11710.5|11704.5|11717.5|11711.5|11718.5|11712.5|11708.5|11702.5|273
1591801500000|2020-06-10 15:05:00|11718|11712|11719|11713|11723.5|11717.5|11717.5|11711.5|276
1591801800000|2020-06-10 15:10:00|11718.5|11712.5|11724.5|11718.5|11724.5|11718.5|11717|11711|197
1591802100000|2020-06-10 15:15:00|11725|11719|11724.5|11718.5|11726.5|11720.5|11721.5|11715.5|208
1591802400000|2020-06-10 15:20:00|11723.5|11717.5|11721|11715|11723.5|11717.5|11720.5|11714.5|156
1591802700000|2020-06-10 15:25:00|11720.5|11714.5|11721.5|11715.5|11726.5|11720.5|11720.5|11714.5|154
1591803000000|2020-06-10 15:30:00|11720.5|11714.5|11718.5|11712.5|11722.5|11716.5|11718.5|11712.5|143
1591803300000|2020-06-10 15:35:00|11717.5|11711.5|11719.5|11713.5|11720|11714|11711.5|11705.5|334
1591803600000|2020-06-10 15:40:00|11718.5|11712.5|11720.5|11714.5|11723.5|11717.5|11718.5|11712.5|207
1591803900000|2020-06-10 15:45:00|11720|11714|11717.5|11711.5|11721|11715|11716.5|11710.5|101
1591804200000|2020-06-10 15:50:00|11718.5|11712.5|11721.5|11715.5|11722.5|11716.5|11717.5|11711.5|114
1591804500000|2020-06-10 15:55:00|11720.5|11714.5|11719.5|11713.5|11721.5|11715.5|11718.5|11712.5|61
1591804800000|2020-06-10 16:00:00|11720.5|11714.5|11719|11713|11722.5|11716.5|11717.5|11711.5|139
1591805100000|2020-06-10 16:05:00|11718.5|11712.5|11714.5|11708.5|11719.5|11713.5|11712.5|11706.5|181
1591805400000|2020-06-10 16:10:00|11715.5|11709.5|11715.5|11709.5|11717.5|11711.5|11713.5|11707.5|69
1591805700000|2020-06-10 16:15:00|11716|11710|11718.5|11712.5|11720|11714|11714.5|11708.5|71
1591806000000|2020-06-10 16:20:00|11719|11713|11721.5|11715.5|11721.5|11715.5|11718.5|11712.5|83
1591806300000|2020-06-10 16:25:00|11722.5|11716.5|11719.5|11713.5|11722.5|11716.5|11719.5|11713.5|105
1591806600000|2020-06-10 16:30:00|11718.5|11712.5|11718.5|11712.5|11720.5|11714.5|11717.5|11711.5|77
1591806900000|2020-06-10 16:35:00|11719|11713|11719.5|11713.5|11720.5|11714.5|11717.5|11711.5|58
1591807200000|2020-06-10 16:40:00|11720|11714|11720|11714|11720.5|11714.5|11718.5|11712.5|41
1591807500000|2020-06-10 16:45:00|11719.5|11713.5|11719.5|11713.5|11720.5|11714.5|11718.5|11712.5|29
1591807800000|2020-06-10 16:50:00|11719|11713|11720.5|11714.5|11721.5|11715.5|11719|11713|36
1591808100000|2020-06-10 16:55:00|11721.5|11715.5|11720.5|11714.5|11722.5|11716.5|11720.5|11714.5|72
1591808400000|2020-06-10 17:00:00|11719.5|11713.5|11718|11712|11719.5|11713.5|11713.5|11707.5|159
1591808700000|2020-06-10 17:05:00|11718.5|11712.5|11721|11715|11721.5|11715.5|11718|11712|38
1591809000000|2020-06-10 17:10:00|11720.5|11714.5|11720.5|11714.5|11722.5|11716.5|11718.5|11712.5|65
1591809300000|2020-06-10 17:15:00|11721|11715|11722|11716|11722.5|11716.5|11721|11715|30
1591809600000|2020-06-10 17:20:00|11721.5|11715.5|11722.5|11716.5|11722.5|11716.5|11720.5|11714.5|52
1591809900000|2020-06-10 17:25:00|11722|11716|11719.5|11713.5|11722.5|11716.5|11719.5|11713.5|38
1591810200000|2020-06-10 17:30:00|11720|11714|11721.5|11715.5|11722.5|11716.5|11720|11714|37
1591810500000|2020-06-10 17:35:00|11721|11715|11720.5|11714.5|11722.5|11716.5|11720.5|11714.5|30
1591810800000|2020-06-10 17:40:00|11721.5|11715.5|11720|11714|11722.5|11716.5|11719.5|11713.5|59
1591811100000|2020-06-10 17:45:00|11720.5|11714.5|11721|11715|11721.5|11715.5|11720.5|11714.5|26
1591811400000|2020-06-10 17:50:00|11720.5|11714.5|11718.5|11712.5|11721|11715|11717.5|11711.5|66
1591811700000|2020-06-10 17:55:00|11719|11713|11712.5|11706.5|11719.5|11713.5|11712|11706|180
1591812000000|2020-06-10 18:00:00|11713|11707|11736|11730|11743|11737|11697|11691|1697
1591812300000|2020-06-10 18:05:00|11736.5|11730.5|11734|11728|11743.5|11737.5|11731.5|11725.5|512
1591812600000|2020-06-10 18:10:00|11734.5|11728.5|11750|11744|11750|11744|11734.5|11728.5|470
1591812900000|2020-06-10 18:15:00|11750.5|11744.5|11753.5|11747.5|11756.5|11750.5|11748.5|11742.5|431
1591813200000|2020-06-10 18:20:00|11752.5|11746.5|11751|11745|11757.5|11751.5|11747|11741|258
1591813500000|2020-06-10 18:25:00|11750.5|11744.5|11756.5|11750.5|11756.5|11750.5|11750|11744|141
1591813800000|2020-06-10 18:30:00|11757.5|11751.5|11746|11740|11758.5|11752.5|11746|11740|255
1591814100000|2020-06-10 18:35:00|11748|11742|11742.5|11736.5|11753|11747|11741.5|11735.5|215
1591814400000|2020-06-10 18:40:00|11742|11736|11746|11740|11747|11741|11711.5|11705.5|1024
1591814700000|2020-06-10 18:45:00|11745.5|11739.5|11731.5|11725.5|11749.5|11743.5|11728|11722|255
1591815000000|2020-06-10 18:50:00|11730.5|11724.5|11726.5|11720.5|11736|11730|11718.5|11712.5|406
1591815300000|2020-06-10 18:55:00|11726|11720|11731.5|11725.5|11734.5|11728.5|11723|11717|205
1591815600000|2020-06-10 19:00:00|11730.5|11724.5|11720.5|11714.5|11732.5|11726.5|11717.5|11711.5|334
1591815900000|2020-06-10 19:05:00|11720|11714|11732.5|11726.5|11738|11732|11720|11714|398
1591816200000|2020-06-10 19:10:00|11733|11727|11735|11729|11736.5|11730.5|11728.5|11722.5|203
1591816500000|2020-06-10 19:15:00|11734.5|11728.5|11735|11729|11737.5|11731.5|11731|11725|183
1591816800000|2020-06-10 19:20:00|11735.5|11729.5|11734.5|11728.5|11736.5|11730.5|11732.5|11726.5|100
1591817100000|2020-06-10 19:25:00|11735|11729|11746|11740|11748.5|11742.5|11730.5|11724.5|392
1591817400000|2020-06-10 19:30:00|11746.5|11740.5|11747|11741|11751|11745|11742.5|11736.5|266
1591817700000|2020-06-10 19:35:00|11746.5|11740.5|11752.5|11746.5|11752.5|11746.5|11742.5|11736.5|264
1591818000000|2020-06-10 19:40:00|11751|11745|11755|11749|11756.5|11750.5|11748|11742|277
1591818300000|2020-06-10 19:45:00|11754.5|11748.5|11754.5|11748.5|11755.5|11749.5|11746.5|11740.5|225
1591818600000|2020-06-10 19:50:00|11752.5|11746.5|11756.5|11750.5|11761.5|11755.5|11752|11746|542
1591818900000|2020-06-10 19:55:00|11756|11750|11745.5|11739.5|11757.5|11751.5|11745.5|11739.5|154
1591819200000|2020-06-10 20:00:00|11746|11740|11736|11730|11747.5|11741.5|11734.5|11728.5|236
1591819500000|2020-06-10 20:05:00|11737.5|11731.5|11736.5|11730.5|11737.5|11731.5|11735|11729|64
1591819800000|2020-06-10 20:10:00|11736|11730|11741.5|11735.5|11742.5|11736.5|11734.5|11728.5|103
1591820100000|2020-06-10 20:15:00|11742|11736|11738.5|11732.5|11742|11736|11737.5|11731.5|106
1591820400000|2020-06-10 20:20:00|11738|11732|11735.5|11729.5|11739|11733|11734.5|11728.5|126
1591820700000|2020-06-10 20:25:00|11735|11729|11732|11726|11735.5|11729.5|11730|11724|194
1591821000000|2020-06-10 20:30:00|11732.5|11726.5|11732.5|11726.5|11732.5|11726.5|11729.5|11723.5|103
1591821300000|2020-06-10 20:35:00|11733|11727|11734.5|11728.5|11735.5|11729.5|11732|11726|74
1591821600000|2020-06-10 20:40:00|11733.5|11727.5|11729.5|11723.5|11734.5|11728.5|11729.5|11723.5|96
1591821900000|2020-06-10 20:45:00|11730|11724|11726.5|11720.5|11730|11724|11723.5|11717.5|185
1591822200000|2020-06-10 20:50:00|11725|11719|11723|11717|11726.5|11720.5|11723|11717|125
1591822500000|2020-06-10 20:55:00|11722.5|11716.5|11726.5|11720.5|11727.5|11721.5|11722.5|11716.5|114
1591822800000|2020-06-10 21:00:00|11729.4|11715.4|11730.4|11716.4|11730.6|11716.6|11729.1|11715.1|0
1591823100000|2020-06-10 21:05:00|11730.6|11716.6|11731.4|11717.4|11731.5|11717.5|11730.4|11716.4|0
1591823400000|2020-06-10 21:10:00|11731.3|11717.3|11731.6|11717.6|11731.6|11717.6|11730.3|11716.3|0
1591823700000|2020-06-10 21:15:00|11731.4|11717.4|11730.8|11716.8|11731.6|11717.6|11730.8|11716.8|0
1591824000000|2020-06-10 21:20:00|11730.1|11716.1|11730.5|11716.5|11731|11717|11729.2|11715.2|0
1591824300000|2020-06-10 21:25:00|11730.2|11716.2|11729.5|11715.5|11730.6|11716.6|11729.5|11715.5|0
1591824600000|2020-06-10 21:30:00|11729.4|11715.4|11729.7|11715.7|11730.4|11716.4|11729.3|11715.3|0
1591824900000|2020-06-10 21:35:00|11730|11716|11729|11715|11730|11716|11728.8|11714.8|0
1591825200000|2020-06-10 21:40:00|11729.5|11715.5|11728.3|11714.3|11730|11716|11728.3|11714.3|0
1591825500000|2020-06-10 21:45:00|11728.2|11714.2|11727.4|11713.4|11728.5|11714.5|11727.3|11713.3|0
1591825800000|2020-06-10 21:50:00|11727.3|11713.3|11728.3|11714.3|11728.4|11714.4|11727.3|11713.3|0
1591826100000|2020-06-10 21:55:00|11727.9|11713.9|11727.5|11713.5|11728.3|11714.3|11727|11713|0
1591826400000|2020-06-10 22:00:00|11728.9|11714.9|11735.6|11721.6|11736.9|11722.9|11724|11710|0
1591826700000|2020-06-10 22:05:00|11735.9|11721.9|11737.6|11723.6|11741.4|11727.4|11735|11721|0
1591827000000|2020-06-10 22:10:00|11736.9|11722.9|11734.3|11720.3|11739.5|11725.5|11733.7|11719.7|0
1591827300000|2020-06-10 22:15:00|11734.7|11720.7|11732.4|11718.4|11738.8|11724.8|11731.1|11717.1|0
1591827600000|2020-06-10 22:20:00|11733.1|11719.1|11723.4|11709.4|11734.3|11720.3|11722.8|11708.8|0
1591827900000|2020-06-10 22:25:00|11722.8|11708.8|11694.4|11680.4|11722.8|11708.8|11688.6|11674.6|0
1591828200000|2020-06-10 22:30:00|11696.3|11682.3|11699.2|11685.2|11700.8|11686.8|11691.2|11677.2|0
1591828500000|2020-06-10 22:35:00|11699.5|11685.5|11698.2|11684.2|11699.5|11685.5|11692.1|11678.1|0
1591828800000|2020-06-10 22:40:00|11698.9|11684.9|11695|11681|11699.5|11685.5|11693.1|11679.1|0
1591829100000|2020-06-10 22:45:00|11695.3|11681.3|11702.8|11688.8|11704.1|11690.1|11695|11681|0
1591829400000|2020-06-10 22:50:00|11701.5|11687.5|11702.8|11688.8|11702.8|11688.8|11697.6|11683.6|0
1591829700000|2020-06-10 22:55:00|11702.1|11688.1|11695.1|11681.1|11702.1|11688.1|11695.1|11681.1|0
1591830000000|2020-06-10 23:00:00|11694.7|11680.7|11704.1|11690.1|11706|11692|11693.1|11679.1|0
1591830300000|2020-06-10 23:05:00|11703.4|11689.4|11700.3|11686.3|11705.4|11691.4|11700.3|11686.3|0
1591830600000|2020-06-10 23:10:00|11699.6|11685.6|11703.5|11689.5|11706|11692|11698.3|11684.3|0
1591830900000|2020-06-10 23:15:00|11704.1|11690.1|11691.9|11677.9|11704.1|11690.1|11691.9|11677.9|0
1591831200000|2020-06-10 23:20:00|11691.2|11677.2|11682.9|11668.9|11691.2|11677.2|11676.5|11662.5|0
1591831500000|2020-06-10 23:25:00|11682.6|11668.6|11680.6|11666.6|11685.7|11671.7|11673.8|11659.8|0
1591831800000|2020-06-10 23:30:00|11681.2|11667.2|11677.1|11663.1|11681.8|11667.8|11671.2|11657.2|0
1591832100000|2020-06-10 23:35:00|11677.4|11663.4|11677.8|11663.8|11681.6|11667.6|11675.2|11661.2|0
1591832400000|2020-06-10 23:40:00|11677.1|11663.1|11681.6|11667.6|11683.5|11669.5|11676.5|11662.5|0
1591832700000|2020-06-10 23:45:00|11681|11667|11680.7|11666.7|11683.9|11669.9|11677.5|11663.5|0
1591833000000|2020-06-10 23:50:00|11681.4|11667.4|11677.5|11663.5|11681.4|11667.4|11673.6|11659.6|0
1591833300000|2020-06-10 23:55:00|11678.2|11664.2|11673.3|11659.3|11678.2|11664.2|11668.8|11654.8|0
1591833600000|2020-06-11 00:00:00|11674|11660|11660.5|11646.5|11682.4|11668.4|11658.6|11644.6|0
1591833900000|2020-06-11 00:05:00|11659.9|11645.9|11662|11648|11663.9|11649.9|11653.7|11639.7|0
1591834200000|2020-06-11 00:10:00|11661.3|11647.3|11662.6|11648.6|11666.5|11652.5|11657.5|11643.5|0
1591834500000|2020-06-11 00:15:00|11661.3|11647.3|11684.5|11670.5|11686.9|11672.9|11660|11646|0
1591834800000|2020-06-11 00:20:00|11684.3|11670.3|11694.5|11680.5|11694.8|11680.8|11681.8|11667.8|0
1591835100000|2020-06-11 00:25:00|11694.2|11680.2|11711.4|11697.4|11713.9|11699.9|11691.7|11677.7|0
1591835400000|2020-06-11 00:30:00|11711.7|11697.7|11709.5|11695.5|11716.8|11702.8|11708|11694|0
1591835700000|2020-06-11 00:35:00|11705.5|11691.5|11702.4|11688.4|11708.2|11694.2|11700.9|11686.9|0
1591836000000|2020-06-11 00:40:00|11702.6|11688.6|11704.6|11690.6|11705.2|11691.2|11699.4|11685.4|0
1591836300000|2020-06-11 00:45:00|11700.5|11696.5|11707.5|11703.5|11708.5|11704.5|11682.5|11678.5|3669
1591836600000|2020-06-11 00:50:00|11706.5|11702.5|11703.5|11699.5|11710.5|11706.5|11698.5|11694.5|1200
1591836900000|2020-06-11 00:55:00|11702.5|11698.5|11725.5|11721.5|11725.5|11721.5|11697.5|11693.5|2386
1591837200000|2020-06-11 01:00:00|11725|11721|11734.5|11730.5|11734.5|11730.5|11718.5|11714.5|3175
1591837500000|2020-06-11 01:05:00|11733.5|11729.5|11747.5|11743.5|11753|11749|11730.5|11726.5|3201
1591837800000|2020-06-11 01:10:00|11748|11744|11735.5|11731.5|11748.5|11744.5|11733.5|11729.5|2444
1591838100000|2020-06-11 01:15:00|11733.5|11729.5|11718|11714|11740.5|11736.5|11712.5|11708.5|3754
1591838400000|2020-06-11 01:20:00|11717.5|11713.5|11696.5|11692.5|11723.5|11719.5|11694.5|11690.5|4162
1591838700000|2020-06-11 01:25:00|11695.5|11691.5|11700.5|11696.5|11704.5|11700.5|11679|11675|5064
1591839000000|2020-06-11 01:30:00|11701|11697|11709.5|11705.5|11719|11715|11696.5|11692.5|3151
1591839300000|2020-06-11 01:35:00|11708.5|11704.5|11692.5|11688.5|11720.5|11716.5|11690|11686|2757
1591839600000|2020-06-11 01:40:00|11691.5|11687.5|11713.5|11709.5|11713.5|11709.5|11689.5|11685.5|2015
1591839900000|2020-06-11 01:45:00|11712.5|11708.5|11706.5|11702.5|11719.5|11715.5|11706.5|11702.5|1653
1591840200000|2020-06-11 01:50:00|11705.5|11701.5|11698.5|11694.5|11705.5|11701.5|11694|11690|1801
1591840500000|2020-06-11 01:55:00|11697.5|11693.5|11707|11703|11714.5|11710.5|11695.5|11691.5|1504
1591840800000|2020-06-11 02:00:00|11706.5|11702.5|11697.5|11693.5|11709.5|11705.5|11692.5|11688.5|1555
1591841100000|2020-06-11 02:05:00|11699.5|11695.5|11690|11686|11703.5|11699.5|11689.5|11685.5|1567
1591841400000|2020-06-11 02:10:00|11689.5|11685.5|11699.5|11695.5|11700.5|11696.5|11688.5|11684.5|990
1591841700000|2020-06-11 02:15:00|11700.5|11696.5|11699.5|11695.5|11703.5|11699.5|11695.5|11691.5|708
1591842000000|2020-06-11 02:20:00|11700.5|11696.5|11709|11705|11710.5|11706.5|11697|11693|1099
1591842300000|2020-06-11 02:25:00|11708.5|11704.5|11711.5|11707.5|11714.5|11710.5|11707.5|11703.5|1032
1591842600000|2020-06-11 02:30:00|11712.5|11708.5|11702.5|11698.5|11714.5|11710.5|11701.5|11697.5|786
1591842900000|2020-06-11 02:35:00|11701.5|11697.5|11703|11699|11706.5|11702.5|11700|11696|632
1591843200000|2020-06-11 02:40:00|11703.5|11699.5|11703|11699|11710.5|11706.5|11702.5|11698.5|758
1591843500000|2020-06-11 02:45:00|11702.5|11698.5|11706|11702|11710.5|11706.5|11701.5|11697.5|457
1591843800000|2020-06-11 02:50:00|11705.5|11701.5|11694|11690|11708.5|11704.5|11691.5|11687.5|1260
1591844100000|2020-06-11 02:55:00|11693.5|11689.5|11689.5|11685.5|11695.5|11691.5|11685|11681|1156
1591844400000|2020-06-11 03:00:00|11688.5|11684.5|11684.5|11680.5|11692.5|11688.5|11682.5|11678.5|1096
1591844700000|2020-06-11 03:05:00|11683.5|11679.5|11653.5|11649.5|11683.5|11679.5|11651.5|11647.5|5283
1591845000000|2020-06-11 03:10:00|11654.5|11650.5|11669|11665|11669.5|11665.5|11654|11650|1785
1591845300000|2020-06-11 03:15:00|11668.5|11664.5|11672.5|11668.5|11676.5|11672.5|11667.5|11663.5|1633
1591845600000|2020-06-11 03:20:00|11673|11669|11667.5|11663.5|11676.5|11672.5|11664.5|11660.5|856
1591845900000|2020-06-11 03:25:00|11666.5|11662.5|11640.5|11636.5|11668.5|11664.5|11637.5|11633.5|3338
1591846200000|2020-06-11 03:30:00|11641.5|11637.5|11645.5|11641.5|11650.5|11646.5|11641.5|11637.5|1830
1591846500000|2020-06-11 03:35:00|11644.5|11640.5|11625|11621|11650.5|11646.5|11625|11621|2756
1591846800000|2020-06-11 03:40:00|11624.5|11620.5|11604|11600|11630.5|11626.5|11599.5|11595.5|5099
1591847100000|2020-06-11 03:45:00|11604.5|11600.5|11575.5|11571.5|11604.5|11600.5|11570.5|11566.5|5652
1591847400000|2020-06-11 03:50:00|11574|11570|11586.5|11582.5|11586.5|11582.5|11551.5|11547.5|5637
1591847700000|2020-06-11 03:55:00|11587|11583|11572.5|11568.5|11588.5|11584.5|11571|11567|2392
1591848000000|2020-06-11 04:00:00|11571.5|11567.5|11577.5|11573.5|11583.5|11579.5|11569|11565|2045
1591848300000|2020-06-11 04:05:00|11576.5|11572.5|11537.5|11533.5|11579.5|11575.5|11530|11526|5359
1591848600000|2020-06-11 04:10:00|11538|11534|11530|11526|11551.5|11547.5|11526.5|11522.5|3383
1591848900000|2020-06-11 04:15:00|11530.5|11526.5|11526.5|11522.5|11542.5|11538.5|11519.5|11515.5|3822
1591849200000|2020-06-11 04:20:00|11525.5|11521.5|11545.5|11541.5|11545.5|11541.5|11518.5|11514.5|3018
1591849500000|2020-06-11 04:25:00|11544.5|11540.5|11548.5|11544.5|11549.5|11545.5|11540.5|11536.5|1602
1591849800000|2020-06-11 04:30:00|11549.5|11545.5|11541.5|11537.5|11551.5|11547.5|11538.5|11534.5|1627
1591850100000|2020-06-11 04:35:00|11542.5|11538.5|11547|11543|11547.5|11543.5|11529|11525|1750
1591850400000|2020-06-11 04:40:00|11546.5|11542.5|11538|11534|11551.5|11547.5|11535.5|11531.5|1457
1591850700000|2020-06-11 04:45:00|11538.5|11534.5|11534|11530|11543.5|11539.5|11530.5|11526.5|1213
1591851000000|2020-06-11 04:50:00|11533|11529|11515.5|11511.5|11536.5|11532.5|11513.5|11509.5|2293
1591851300000|2020-06-11 04:55:00|11513.5|11509.5|11526.5|11522.5|11532|11528|11510.5|11506.5|2357
1591851600000|2020-06-11 05:00:00|11526|11522|11515|11511|11533.5|11529.5|11514.5|11510.5|1548
1591851900000|2020-06-11 05:05:00|11514.5|11510.5|11509|11505|11517.5|11513.5|11506.5|11502.5|2119
1591852200000|2020-06-11 05:10:00|11508.5|11504.5|11504.5|11500.5|11511|11507|11494.5|11490.5|2394
1591852500000|2020-06-11 05:15:00|11505.5|11501.5|11492|11488|11505.5|11501.5|11491.5|11487.5|1719
1591852800000|2020-06-11 05:20:00|11491.5|11487.5|11500.5|11496.5|11501.5|11497.5|11491.5|11487.5|1390
1591853100000|2020-06-11 05:25:00|11501.5|11497.5|11509.5|11505.5|11514.5|11510.5|11499.5|11495.5|2626
1591853400000|2020-06-11 05:30:00|11507.1|11503.1|11510.1|11506.1|11515.6|11511.6|11504.1|11500.1|2841
1591853700000|2020-06-11 05:35:00|11512.1|11508.1|11519.1|11515.1|11520.6|11516.6|11510.1|11506.1|2614
1591854000000|2020-06-11 05:40:00|11520.1|11516.1|11504.1|11500.1|11520.6|11516.6|11500.1|11496.1|5420
1591854300000|2020-06-11 05:45:00|11511.4|11497.4|11518.7|11504.7|11520.3|11506.3|11511.4|11497.4|5
1591854600000|2020-06-11 05:50:00|11518.5|11504.5|11526|11512|11526.6|11512.6|11516.6|11502.6|0
1591854900000|2020-06-11 05:55:00|11526.2|11512.2|11527.9|11513.9|11531.8|11517.8|11522.9|11508.9|0
1591855200000|2020-06-11 06:00:00|11527|11513|11525.7|11511.7|11540.8|11526.8|11516.5|11502.5|0
1591855500000|2020-06-11 06:05:00|11525.2|11511.2|11537.9|11523.9|11542.3|11528.3|11525.2|11511.2|0
1591855800000|2020-06-11 06:10:00|11538.1|11524.1|11539.5|11525.5|11540|11526|11523.3|11509.3|0
1591856100000|2020-06-11 06:15:00|11538.9|11524.9|11514.5|11500.5|11538.9|11524.9|11507.7|11493.7|0
1591856400000|2020-06-11 06:20:00|11513.9|11499.9|11520.6|11506.6|11521.4|11507.4|11512.1|11498.1|0
1591856700000|2020-06-11 06:25:00|11520.7|11506.7|11511.4|11497.4|11520.9|11506.9|11509.4|11495.4|0
1591857000000|2020-06-11 06:30:00|11511.3|11497.3|11509.5|11495.5|11513.7|11499.7|11504|11490|0
1591857300000|2020-06-11 06:35:00|11509.6|11495.6|11517.6|11503.6|11520.6|11506.6|11509.5|11495.5|0
1591857600000|2020-06-11 06:40:00|11518.2|11504.2|11519.5|11505.5|11523.8|11509.8|11518.2|11504.2|0
1591857900000|2020-06-11 06:45:00|11519.6|11505.6|11520.9|11506.9|11520.9|11506.9|11512.6|11498.6|0
1591858200000|2020-06-11 06:50:00|11521.4|11507.4|11516.2|11502.2|11521.5|11507.5|11512.4|11498.4|0
1591858500000|2020-06-11 06:55:00|11516.3|11502.3|11510.3|11496.3|11516.5|11502.5|11508.9|11494.9|0
1591858800000|2020-06-11 07:00:00|11510.4|11496.4|11481.1|11475.1|11510.4|11502.6|11474.1|11468.1|1577
1591859100000|2020-06-11 07:05:00|11480.1|11474.1|11482.1|11476.1|11488.1|11482.1|11472.6|11466.6|851
1591859400000|2020-06-11 07:10:00|11481.1|11475.1|11479.6|11473.6|11482.6|11476.6|11472.1|11466.1|484
1591859700000|2020-06-11 07:15:00|11479.1|11473.1|11483.1|11477.1|11485.1|11479.1|11476.1|11470.1|458
1591860000000|2020-06-11 07:20:00|11482.6|11476.6|11488.6|11482.6|11491.1|11485.1|11480.1|11474.1|444
1591860300000|2020-06-11 07:25:00|11488.1|11482.1|11497.1|11491.1|11497.6|11491.6|11488.1|11482.1|434
1591860600000|2020-06-11 07:30:00|11497.6|11491.6|11495.1|11489.1|11499.1|11493.1|11491.6|11485.6|399
1591860900000|2020-06-11 07:35:00|11494.6|11488.6|11497.1|11491.1|11497.1|11491.1|11494.1|11488.1|167
1591861200000|2020-06-11 07:40:00|11496.1|11490.1|11495.1|11489.1|11499.1|11493.1|11492.1|11486.1|283
1591861500000|2020-06-11 07:45:00|11494.6|11488.6|11486.1|11480.1|11496.1|11490.1|11486.1|11480.1|366
1591861800000|2020-06-11 07:50:00|11487.1|11481.1|11491.1|11485.1|11491.1|11485.1|11485.1|11479.1|313
1591862100000|2020-06-11 07:55:00|11492.1|11486.1|11482.1|11476.1|11492.6|11486.6|11482.1|11476.1|333
1591862400000|2020-06-11 08:00:00|11482.6|11476.6|11483.6|11477.6|11484.1|11478.1|11478.1|11472.1|338
1591862700000|2020-06-11 08:05:00|11484.1|11478.1|11494.1|11488.1|11495.1|11489.1|11482.1|11476.1|298
1591863000000|2020-06-11 08:10:00|11493.1|11487.1|11496.1|11490.1|11501.1|11495.1|11491.1|11485.1|382
1591863300000|2020-06-11 08:15:00|11495.1|11489.1|11493.1|11487.1|11497.1|11491.1|11492.1|11486.1|208
1591863600000|2020-06-11 08:20:00|11494.1|11488.1|11490.1|11484.1|11495.1|11489.1|11488.1|11482.1|176
1591863900000|2020-06-11 08:25:00|11489.1|11483.1|11488.1|11482.1|11493.1|11487.1|11486.1|11480.1|184
1591864200000|2020-06-11 08:30:00|11487.6|11481.6|11491.1|11485.1|11493.1|11487.1|11486.1|11480.1|170
1591864500000|2020-06-11 08:35:00|11491.6|11485.6|11489.1|11483.1|11496.1|11490.1|11489.1|11483.1|280
1591864800000|2020-06-11 08:40:00|11488.6|11482.6|11484.6|11478.6|11489.1|11483.1|11482.1|11476.1|429
1591865100000|2020-06-11 08:45:00|11485.1|11479.1|11484.1|11478.1|11485.1|11479.1|11478.6|11472.6|384
1591865400000|2020-06-11 08:50:00|11483.1|11477.1|11482.1|11476.1|11485.1|11479.1|11479.6|11473.6|216
1591865700000|2020-06-11 08:55:00|11481.6|11475.6|11484.1|11478.1|11486.1|11480.1|11480.1|11474.1|134
1591866000000|2020-06-11 09:00:00|11483.6|11477.6|11489.1|11483.1|11489.1|11483.1|11482.1|11476.1|105
1591866300000|2020-06-11 09:05:00|11487.6|11481.6|11489.1|11483.1|11493.1|11487.1|11487.6|11481.6|132
1591866600000|2020-06-11 09:10:00|11488.1|11482.1|11487.6|11481.6|11491.1|11485.1|11486.1|11480.1|122
1591866900000|2020-06-11 09:15:00|11488.1|11482.1|11497.1|11491.1|11497.1|11491.1|11486.6|11480.6|195
1591867200000|2020-06-11 09:20:00|11497.6|11491.6|11497.6|11491.6|11498.1|11492.1|11495.1|11489.1|344
1591867500000|2020-06-11 09:25:00|11497.1|11491.1|11509.1|11503.1|11511.6|11505.6|11497.1|11491.1|707
1591867800000|2020-06-11 09:30:00|11509.6|11503.6|11529.1|11523.1|11533.6|11527.6|11509.1|11503.1|1173
1591868100000|2020-06-11 09:35:00|11529.6|11523.6|11530.1|11524.1|11533.1|11527.1|11527.1|11521.1|359
1591868400000|2020-06-11 09:40:00|11529.6|11523.6|11530.1|11524.1|11535.1|11529.1|11529.1|11523.1|334
1591868700000|2020-06-11 09:45:00|11529.1|11523.1|11529.1|11523.1|11531.1|11525.1|11528.1|11522.1|196
1591869000000|2020-06-11 09:50:00|11528.1|11522.1|11540.1|11534.1|11541.1|11535.1|11528.1|11522.1|484
1591869300000|2020-06-11 09:55:00|11541.1|11535.1|11541.1|11535.1|11547.1|11541.1|11537.1|11531.1|751
1591869600000|2020-06-11 10:00:00|11542.1|11536.1|11532.6|11526.6|11544.6|11538.6|11531.6|11525.6|420
1591869900000|2020-06-11 10:05:00|11533.1|11527.1|11530.1|11524.1|11534.1|11528.1|11522.1|11516.1|525
1591870200000|2020-06-11 10:10:00|11529.1|11523.1|11528.1|11522.1|11531.1|11525.1|11526.1|11520.1|183
1591870500000|2020-06-11 10:15:00|11527.6|11521.6|11530.1|11524.1|11530.1|11524.1|11525.6|11519.6|167
1591870800000|2020-06-11 10:20:00|11529.1|11523.1|11532.6|11526.6|11536.1|11530.1|11529.1|11523.1|254
1591871100000|2020-06-11 10:25:00|11532.1|11526.1|11528.6|11522.6|11534.6|11528.6|11527.1|11521.1|109
1591871400000|2020-06-11 10:30:00|11528.1|11522.1|11526.1|11520.1|11531.6|11525.6|11524.1|11518.1|149
1591871700000|2020-06-11 10:35:00|11526.6|11520.6|11524.1|11518.1|11527.1|11521.1|11519.1|11513.1|431
1591872000000|2020-06-11 10:40:00|11523.1|11517.1|11523.6|11517.6|11525.1|11519.1|11522.1|11516.1|156
1591872300000|2020-06-11 10:45:00|11523.1|11517.1|11527.1|11521.1|11527.1|11521.1|11519.1|11513.1|216
1591872600000|2020-06-11 10:50:00|11528.1|11522.1|11528.1|11522.1|11530.1|11524.1|11526.6|11520.6|155
1591872900000|2020-06-11 10:55:00|11528.6|11522.6|11520.1|11514.1|11529.1|11523.1|11516.1|11510.1|257
1591873200000|2020-06-11 11:00:00|11519.6|11513.6|11521.1|11515.1|11524.6|11518.6|11519.6|11513.6|136
1591873500000|2020-06-11 11:05:00|11521.6|11515.6|11511.1|11505.1|11522.1|11516.1|11511.1|11505.1|275
1591873800000|2020-06-11 11:10:00|11512.1|11506.1|11505.1|11499.1|11512.1|11506.1|11502.6|11496.6|595
1591874100000|2020-06-11 11:15:00|11504.1|11498.1|11494.6|11488.6|11507.1|11501.1|11494.6|11488.6|530
1591874400000|2020-06-11 11:20:00|11493.6|11487.6|11502.1|11496.1|11503.1|11497.1|11489.6|11483.6|435
1591874700000|2020-06-11 11:25:00|11501.6|11495.6|11508.1|11502.1|11510.1|11504.1|11500.1|11494.1|232
1591875000000|2020-06-11 11:30:00|11507.6|11501.6|11508.6|11502.6|11510.1|11504.1|11503.1|11497.1|211
1591875300000|2020-06-11 11:35:00|11509.1|11503.1|11507.1|11501.1|11510.1|11504.1|11506.1|11500.1|106
1591875600000|2020-06-11 11:40:00|11506.6|11500.6|11506.6|11500.6|11510.1|11504.1|11506.1|11500.1|94
1591875900000|2020-06-11 11:45:00|11507.1|11501.1|11500.1|11494.1|11509.1|11503.1|11500.1|11494.1|116
1591876200000|2020-06-11 11:50:00|11499.1|11493.1|11491.1|11485.1|11500.6|11494.6|11485.1|11479.1|585
1591876500000|2020-06-11 11:55:00|11490.6|11484.6|11496.1|11490.1|11499.1|11493.1|11489.1|11483.1|342
1591876800000|2020-06-11 12:00:00|11495.6|11489.6|11489.6|11483.6|11497.1|11491.1|11485.1|11479.1|348
1591877100000|2020-06-11 12:05:00|11489.1|11483.1|11491.1|11485.1|11496.1|11490.1|11489.1|11483.1|223
1591877400000|2020-06-11 12:10:00|11490.1|11484.1|11493.1|11487.1|11496.1|11490.1|11487.1|11481.1|214
1591877700000|2020-06-11 12:15:00|11492.6|11486.6|11484.6|11478.6|11494.1|11488.1|11483.1|11477.1|413
1591878000000|2020-06-11 12:20:00|11485.1|11479.1|11478.1|11472.1|11486.1|11480.1|11474.1|11468.1|896
1591878300000|2020-06-11 12:25:00|11479.1|11473.1|11481.1|11475.1|11482.6|11476.6|11475.6|11469.6|320
1591878600000|2020-06-11 12:30:00|11482.6|11476.6|11462.1|11456.1|11483.1|11477.1|11459.1|11453.1|1120
1591878900000|2020-06-11 12:35:00|11461.6|11455.6|11456.1|11450.1|11461.6|11455.6|11453.1|11447.1|1023
1591879200000|2020-06-11 12:40:00|11455.6|11449.6|11457.1|11451.1|11460.1|11454.1|11455.1|11449.1|365
1591879500000|2020-06-11 12:45:00|11457.6|11451.6|11456.6|11450.6|11460.1|11454.1|11454.1|11448.1|308
1591879800000|2020-06-11 12:50:00|11456.1|11450.1|11457.6|11451.6|11459.1|11453.1|11452.1|11446.1|300
1591880100000|2020-06-11 12:55:00|11457.1|11451.1|11460.6|11454.6|11461.1|11455.1|11456.1|11450.1|269
1591880400000|2020-06-11 13:00:00|11460.1|11454.1|11463.6|11457.6|11471.6|11465.6|11454.1|11448.1|744
1591880700000|2020-06-11 13:05:00|11464.1|11458.1|11463.1|11457.1|11466.1|11460.1|11458.1|11452.1|299
1591881000000|2020-06-11 13:10:00|11462.6|11456.6|11464.1|11458.1|11465.1|11459.1|11460.1|11454.1|259
1591881300000|2020-06-11 13:15:00|11465.1|11459.1|11468.1|11462.1|11468.6|11462.6|11463.1|11457.1|312
1591881600000|2020-06-11 13:20:00|11468.6|11462.6|11470.1|11464.1|11472.1|11466.1|11468.1|11462.1|372
1591881900000|2020-06-11 13:25:00|11469.1|11463.1|11463.1|11457.1|11471.1|11465.1|11462.6|11456.6|305
1591882200000|2020-06-11 13:30:00|11460.1|11454.1|11474.6|11468.6|11479.1|11473.1|11454.6|11448.6|1023
1591882500000|2020-06-11 13:35:00|11475.1|11469.1|11465.1|11459.1|11479.1|11473.1|11462.1|11456.1|667
1591882800000|2020-06-11 13:40:00|11464.1|11458.1|11469.1|11463.1|11470.1|11464.1|11456.1|11450.1|663
1591883100000|2020-06-11 13:45:00|11468.1|11462.1|11477.1|11471.1|11484.1|11478.1|11466.1|11460.1|775
1591883400000|2020-06-11 13:50:00|11477.6|11471.6|11484.1|11478.1|11487.1|11481.1|11474.1|11468.1|518
1591883700000|2020-06-11 13:55:00|11483.1|11477.1|11489.1|11483.1|11493.1|11487.1|11483.1|11477.1|733
1591884000000|2020-06-11 14:00:00|11490.1|11484.1|11482.1|11476.1|11495.1|11489.1|11479.6|11473.6|718
1591884300000|2020-06-11 14:05:00|11481.6|11475.6|11482.6|11476.6|11489.1|11483.1|11479.1|11473.1|403
1591884600000|2020-06-11 14:10:00|11482.1|11476.1|11490.1|11484.1|11492.1|11486.1|11480.1|11474.1|379
1591884900000|2020-06-11 14:15:00|11489.1|11483.1|11488.1|11482.1|11490.1|11484.1|11483.6|11477.6|336
1591885200000|2020-06-11 14:20:00|11489.1|11483.1|11487.1|11481.1|11492.6|11486.6|11486.1|11480.1|258
1591885500000|2020-06-11 14:25:00|11486.6|11480.6|11476.1|11470.1|11486.6|11480.6|11476.1|11470.1|505
1591885800000|2020-06-11 14:30:00|11475.1|11469.1|11482.6|11476.6|11485.1|11479.1|11474.6|11468.6|367
1591886100000|2020-06-11 14:35:00|11482.1|11476.1|11482.6|11476.6|11485.1|11479.1|11479.1|11473.1|177
1591886400000|2020-06-11 14:40:00|11482.1|11476.1|11475.1|11469.1|11485.1|11479.1|11475.1|11469.1|276
1591886700000|2020-06-11 14:45:00|11476.1|11470.1|11464.1|11458.1|11478.1|11472.1|11462.1|11456.1|463
1591887000000|2020-06-11 14:50:00|11463.6|11457.6|11466.1|11460.1|11469.1|11463.1|11463.1|11457.1|348
1591887300000|2020-06-11 14:55:00|11465.1|11459.1|11453.1|11447.1|11465.1|11459.1|11449.1|11443.1|1016
1591887600000|2020-06-11 15:00:00|11452.1|11446.1|11450.1|11444.1|11453.6|11447.6|11445.1|11439.1|839
1591887900000|2020-06-11 15:05:00|11449.6|11443.6|11456.1|11450.1|11461.1|11455.1|11449.1|11443.1|695
1591888200000|2020-06-11 15:10:00|11455.6|11449.6|11452.6|11446.6|11459.6|11453.6|11449.1|11443.1|364
1591888500000|2020-06-11 15:15:00|11452.1|11446.1|11465.1|11459.1|11466.1|11460.1|11452.1|11446.1|495
1591888800000|2020-06-11 15:20:00|11464.1|11458.1|11459.1|11453.1|11466.1|11460.1|11458.1|11452.1|345
1591889100000|2020-06-11 15:25:00|11458.1|11452.1|11454.1|11448.1|11459.1|11453.1|11452.1|11446.1|233
1591889400000|2020-06-11 15:30:00|11453.6|11447.6|11447.6|11441.6|11457.1|11451.1|11447.1|11441.1|376
1591889700000|2020-06-11 15:35:00|11447.1|11441.1|11443.1|11437.1|11454.1|11448.1|11443.1|11437.1|481
1591890000000|2020-06-11 15:40:00|11442.6|11436.6|11440.1|11434.1|11444.1|11438.1|11431.6|11425.6|762
1591890300000|2020-06-11 15:45:00|11439.6|11433.6|11427.1|11421.1|11440.1|11434.1|11426.1|11420.1|705
1591890600000|2020-06-11 15:50:00|11426.1|11420.1|11428.6|11422.6|11434.6|11428.6|11424.1|11418.1|625
1591890900000|2020-06-11 15:55:00|11428.1|11422.1|11432.1|11426.1|11433.1|11427.1|11424.1|11418.1|484
1591891200000|2020-06-11 16:00:00|11431.1|11425.1|11425.1|11419.1|11432.1|11426.1|11418.1|11412.1|890
1591891500000|2020-06-11 16:05:00|11424.6|11418.6|11417.1|11411.1|11427.1|11421.1|11417.1|11411.1|580
1591891800000|2020-06-11 16:10:00|11418.1|11412.1|11403.1|11397.1|11420.1|11414.1|11402.1|11396.1|997
1591892100000|2020-06-11 16:15:00|11402.6|11396.6|11386.1|11380.1|11403.1|11397.1|11386.1|11380.1|1385
1591892400000|2020-06-11 16:20:00|11386.6|11380.6|11385.1|11379.1|11393.1|11387.1|11384.6|11378.6|774
1591892700000|2020-06-11 16:25:00|11384.6|11378.6|11371.6|11365.6|11384.6|11378.6|11367.6|11361.6|1474
1591893000000|2020-06-11 16:30:00|11371.1|11365.1|11390.1|11384.1|11401.1|11395.1|11371.1|11365.1|1195
1591893300000|2020-06-11 16:35:00|11389.6|11383.6|11386.1|11380.1|11397.1|11391.1|11386.1|11380.1|535
1591893600000|2020-06-11 16:40:00|11385.6|11379.6|11376.1|11370.1|11389.1|11383.1|11373.1|11367.1|644
1591893900000|2020-06-11 16:45:00|11377.1|11371.1|11371.6|11365.6|11383.6|11377.6|11369.1|11363.1|631
1591894200000|2020-06-11 16:50:00|11372.1|11366.1|11360.1|11354.1|11373.1|11367.1|11360.1|11354.1|868
1591894500000|2020-06-11 16:55:00|11359.6|11353.6|11367.1|11361.1|11372.1|11366.1|11357.1|11351.1|616
1591894800000|2020-06-11 17:00:00|11366.6|11360.6|11379.6|11373.6|11382.1|11376.1|11365.1|11359.1|694
1591895100000|2020-06-11 17:05:00|11378.1|11372.1|11377.1|11371.1|11381.1|11375.1|11373.1|11367.1|328
1591895400000|2020-06-11 17:10:00|11376.6|11370.6|11389.1|11383.1|11391.1|11385.1|11373.1|11367.1|559
1591895700000|2020-06-11 17:15:00|11388.1|11382.1|11383.6|11377.6|11394.1|11388.1|11380.6|11374.6|524
1591896000000|2020-06-11 17:20:00|11383.1|11377.1|11389.1|11383.1|11390.1|11384.1|11383.1|11377.1|246
1591896300000|2020-06-11 17:25:00|11388.1|11382.1|11381.6|11375.6|11391.1|11385.1|11379.1|11373.1|275
1591896600000|2020-06-11 17:30:00|11382.1|11376.1|11383.1|11377.1|11387.1|11381.1|11376.1|11370.1|244
1591896900000|2020-06-11 17:35:00|11383.6|11377.6|11377.6|11371.6|11384.6|11378.6|11376.1|11370.1|234
1591897200000|2020-06-11 17:40:00|11378.1|11372.1|11375.6|11369.6|11379.1|11373.1|11374.1|11368.1|181
1591897500000|2020-06-11 17:45:00|11376.1|11370.1|11381.1|11375.1|11384.1|11378.1|11374.1|11368.1|357
1591897800000|2020-06-11 17:50:00|11380.1|11374.1|11386.6|11380.6|11386.6|11380.6|11377.1|11371.1|197
1591898100000|2020-06-11 17:55:00|11385.6|11379.6|11381.1|11375.1|11388.1|11382.1|11378.1|11372.1|180
1591898400000|2020-06-11 18:00:00|11380.1|11374.1|11371.1|11365.1|11382.1|11376.1|11369.1|11363.1|415
1591898700000|2020-06-11 18:05:00|11370.6|11364.6|11371.1|11365.1|11377.6|11371.6|11370.6|11364.6|149
1591899000000|2020-06-11 18:10:00|11371.6|11365.6|11372.6|11366.6|11376.1|11370.1|11368.1|11362.1|215
1591899300000|2020-06-11 18:15:00|11372.1|11366.1|11370.6|11364.6|11374.1|11368.1|11369.1|11363.1|162
1591899600000|2020-06-11 18:20:00|11370.1|11364.1|11374.1|11368.1|11375.1|11369.1|11368.1|11362.1|185
1591899900000|2020-06-11 18:25:00|11373.1|11367.1|11375.1|11369.1|11378.1|11372.1|11371.6|11365.6|146
1591900200000|2020-06-11 18:30:00|11374.6|11368.6|11365.6|11359.6|11376.1|11370.1|11364.1|11358.1|344
1591900500000|2020-06-11 18:35:00|11366.1|11360.1|11353.1|11347.1|11367.1|11361.1|11352.1|11346.1|403
1591900800000|2020-06-11 18:40:00|11354.6|11348.6|11350.1|11344.1|11357.1|11351.1|11346.1|11340.1|366
1591901100000|2020-06-11 18:45:00|11350.6|11344.6|11345.6|11339.6|11357.1|11351.1|11345.6|11339.6|300
1591901400000|2020-06-11 18:50:00|11346.1|11340.1|11343.1|11337.1|11349.6|11343.6|11342.1|11336.1|296
1591901700000|2020-06-11 18:55:00|11342.1|11336.1|11341.1|11335.1|11348.1|11342.1|11338.1|11332.1|444
1591902000000|2020-06-11 19:00:00|11342.1|11336.1|11342.1|11336.1|11342.1|11336.1|11332.1|11326.1|415
1591902300000|2020-06-11 19:05:00|11343.1|11337.1|11342.1|11336.1|11349.6|11343.6|11337.1|11331.1|242
1591902600000|2020-06-11 19:10:00|11342.6|11336.6|11339.1|11333.1|11348.1|11342.1|11339.1|11333.1|259
1591902900000|2020-06-11 19:15:00|11337.1|11331.1|11333.1|11327.1|11344.6|11338.6|11329.6|11323.6|433
1591903200000|2020-06-11 19:20:00|11333.6|11327.6|11314.1|11308.1|11333.6|11327.6|11313.1|11307.1|747
1591903500000|2020-06-11 19:25:00|11313.6|11307.6|11313.1|11307.1|11319.1|11313.1|11306.1|11300.1|598
1591903800000|2020-06-11 19:30:00|11313.6|11307.6|11311.6|11305.6|11320.1|11314.1|11307.1|11301.1|414
1591904100000|2020-06-11 19:35:00|11311.1|11305.1|11305.1|11299.1|11313.1|11307.1|11302.1|11296.1|511
1591904400000|2020-06-11 19:40:00|11304.1|11298.1|11326.1|11320.1|11327.1|11321.1|11304.1|11298.1|536
1591904700000|2020-06-11 19:45:00|11326.6|11320.6|11306.6|11300.6|11327.1|11321.1|11306.1|11300.1|358
1591905000000|2020-06-11 19:50:00|11307.1|11301.1|11295.6|11289.6|11307.1|11301.1|11294.1|11288.1|562
1591905300000|2020-06-11 19:55:00|11295.1|11289.1|11292.6|11286.6|11302.1|11296.1|11291.1|11285.1|581
1591905600000|2020-06-11 20:00:00|11293.1|11287.1|11297.1|11291.1|11302.1|11296.1|11292.1|11286.1|305
1591905900000|2020-06-11 20:05:00|11296.6|11290.6|11295.6|11289.6|11298.1|11292.1|11293.1|11287.1|171
1591906200000|2020-06-11 20:10:00|11295.1|11289.1|11297.1|11291.1|11298.1|11292.1|11295.1|11289.1|136
1591906500000|2020-06-11 20:15:00|11296.6|11290.6|11296.1|11290.1|11297.1|11291.1|11294.1|11288.1|120
1591906800000|2020-06-11 20:20:00|11297.1|11291.1|11299.1|11293.1|11299.6|11293.6|11296.1|11290.1|97
1591907100000|2020-06-11 20:25:00|11300.1|11294.1|11300.1|11294.1|11301.1|11295.1|11296.6|11290.6|264
1591907400000|2020-06-11 20:30:00|11299.6|11293.6|11300.6|11294.6|11301.1|11295.1|11297.1|11291.1|159
1591907700000|2020-06-11 20:35:00|11299.6|11293.6|11298.6|11292.6|11300.6|11294.6|11297.1|11291.1|184
1591908000000|2020-06-11 20:40:00|11299.1|11293.1|11299.1|11293.1|11301.6|11295.6|11299.1|11293.1|140
1591908300000|2020-06-11 20:45:00|11301.6|11295.6|11309.1|11303.1|11311.6|11305.6|11301.1|11295.1|260
1591908600000|2020-06-11 20:50:00|11311.1|11305.1|11331.1|11325.1|11332.6|11326.6|11308.1|11302.1|425
1591908900000|2020-06-11 20:55:00|11331.6|11325.6|11328.6|11322.6|11334.1|11328.1|11328.6|11322.6|315
1591909200000|2020-06-11 21:00:00|11331.6|11317.6|11328.9|11314.9|11334.4|11320.4|11328.7|11314.7|0
1591909500000|2020-06-11 21:05:00|11331.5|11317.5|11329.5|11315.5|11332.2|11318.2|11329.2|11315.2|0
1591909800000|2020-06-11 21:10:00|11329.2|11315.2|11333.6|11319.6|11333.8|11319.8|11327.7|11313.7|0
1591910100000|2020-06-11 21:15:00|11333.8|11319.8|11338.6|11324.6|11340|11326|11332.4|11318.4|0
1591910400000|2020-06-11 21:20:00|11338.8|11324.8|11338.3|11324.3|11338.8|11324.8|11336.7|11322.7|0
1591910700000|2020-06-11 21:25:00|11337.7|11323.7|11337.3|11323.3|11337.9|11323.9|11335.3|11321.3|0
1591911000000|2020-06-11 21:30:00|11337.2|11323.2|11336.4|11322.4|11337.6|11323.6|11335.1|11321.1|0
1591911300000|2020-06-11 21:35:00|11336.8|11322.8|11337.9|11323.9|11337.9|11323.9|11333.8|11319.8|0
1591911600000|2020-06-11 21:40:00|11338.4|11324.4|11337.2|11323.2|11338.4|11324.4|11336.6|11322.6|0
1591911900000|2020-06-11 21:45:00|11337.4|11323.4|11335.6|11321.6|11337.4|11323.4|11335.5|11321.5|0
1591912200000|2020-06-11 21:50:00|11335.4|11321.4|11334.7|11320.7|11336|11322|11332.3|11318.3|0
1591912500000|2020-06-11 21:55:00|11334.5|11320.5|11333.1|11319.1|11334.8|11320.8|11331.7|11317.7|0
1591912800000|2020-06-11 22:00:00|11325.5|11311.5|11311.4|11297.4|11342.2|11328.2|11308.8|11294.8|0
1591913100000|2020-06-11 22:05:00|11309.7|11295.7|11319.9|11305.9|11325.5|11311.5|11303.8|11289.8|0
1591913400000|2020-06-11 22:10:00|11320.6|11306.6|11340.5|11326.5|11341.5|11327.5|11311.4|11297.4|0
1591913700000|2020-06-11 22:15:00|11340.8|11326.8|11336.9|11322.9|11341.5|11327.5|11327.1|11313.1|0
1591914000000|2020-06-11 22:20:00|11335.6|11321.6|11330.3|11316.3|11341.5|11327.5|11329.7|11315.7|0
1591914300000|2020-06-11 22:25:00|11329|11315|11319.2|11305.2|11329.7|11315.7|11318.2|11304.2|0
1591914600000|2020-06-11 22:30:00|11318.5|11304.5|11331.6|11317.6|11338.2|11324.2|11318.5|11304.5|0
1591914900000|2020-06-11 22:35:00|11333.6|11319.6|11340.2|11326.2|11342.5|11328.5|11331.6|11317.6|0
1591915200000|2020-06-11 22:40:00|11340.5|11326.5|11345.1|11331.1|11345.1|11331.1|11336.9|11322.9|0
1591915500000|2020-06-11 22:45:00|11346.1|11332.1|11354.3|11340.3|11356.9|11342.9|11346.1|11332.1|0
1591915800000|2020-06-11 22:50:00|11353.6|11339.6|11352.3|11338.3|11358.2|11344.2|11347.7|11333.7|0
1591916100000|2020-06-11 22:55:00|11352.6|11338.6|11366.7|11352.7|11368.1|11354.1|11349.7|11335.7|0
1591916400000|2020-06-11 23:00:00|11367.1|11353.1|11363|11349|11375.6|11361.6|11361|11347|0
1591916700000|2020-06-11 23:05:00|11363.6|11349.6|11359.2|11345.2|11369.5|11355.5|11357.4|11343.4|0
1591917000000|2020-06-11 23:10:00|11359.5|11345.5|11359.2|11345.2|11367.7|11353.7|11354.6|11340.6|0
1591917300000|2020-06-11 23:15:00|11358.9|11344.9|11357.9|11343.9|11359.2|11345.2|11346.7|11332.7|0
1591917600000|2020-06-11 23:20:00|11358.5|11344.5|11357.2|11343.2|11359.9|11345.9|11348|11334|0
1591917900000|2020-06-11 23:25:00|11357.9|11343.9|11360.5|11346.5|11365.1|11351.1|11357.9|11343.9|0
1591918200000|2020-06-11 23:30:00|11361.2|11347.2|11374.3|11360.3|11374.3|11360.3|11360.5|11346.5|0
1591918500000|2020-06-11 23:35:00|11375|11361|11377.9|11363.9|11379.9|11365.9|11374|11360|0
1591918800000|2020-06-11 23:40:00|11378.6|11364.6|11381.3|11367.3|11381.3|11367.3|11376.3|11362.3|0
1591919100000|2020-06-11 23:45:00|11380.7|11366.7|11380.5|11366.5|11383.8|11369.8|11370.5|11356.5|0
1591919400000|2020-06-11 23:50:00|11381.2|11367.2|11383.1|11369.1|11385.1|11371.1|11379.9|11365.9|0
1591919700000|2020-06-11 23:55:00|11383.5|11369.5|11375.9|11361.9|11386.4|11372.4|11368.7|11354.7|0
1591920000000|2020-06-12 00:00:00|11375.3|11361.3|11374.5|11360.5|11386.4|11372.4|11370.9|11356.9|0
1591920300000|2020-06-12 00:05:00|11374.9|11360.9|11360.3|11346.3|11374.9|11360.9|11353.3|11339.3|0
1591920600000|2020-06-12 00:10:00|11360|11346|11340.3|11326.3|11361|11347|11331.2|11317.2|0
1591920900000|2020-06-12 00:15:00|11341|11327|11358.2|11344.2|11358.7|11344.7|11331.8|11317.8|0
1591921200000|2020-06-12 00:20:00|11357.2|11343.2|11368.3|11354.3|11372|11358|11355.4|11341.4|0
1591921500000|2020-06-12 00:25:00|11369.2|11355.2|11373.1|11359.1|11377.5|11363.5|11365.7|11351.7|0
1591921800000|2020-06-12 00:30:00|11373.5|11359.5|11351.2|11337.2|11379.8|11365.8|11348.1|11334.1|0
1591922100000|2020-06-12 00:35:00|11351.4|11337.4|11354.9|11340.9|11355.2|11341.2|11337.2|11323.2|0
1591922400000|2020-06-12 00:40:00|11354|11340|11355.8|11341.8|11357.7|11343.7|11340.2|11326.2|0
1591922700000|2020-06-12 00:45:00|11346.6|11342.6|11351.1|11347.1|11381.1|11377.1|11336.1|11332.1|6281
1591923000000|2020-06-12 00:50:00|11350.1|11346.1|11344.1|11340.1|11363.1|11359.1|11331.1|11327.1|2942
1591923300000|2020-06-12 00:55:00|11345.1|11341.1|11317.6|11313.6|11369.1|11365.1|11315.6|11311.6|4355
1591923600000|2020-06-12 01:00:00|11317.1|11313.1|11278.1|11274.1|11324.1|11320.1|11269.6|11265.6|10606
1591923900000|2020-06-12 01:05:00|11276.6|11272.6|11311.7|11307.7|11315.1|11311.1|11265.1|11261.1|5869
1591924200000|2020-06-12 01:10:00|11312.2|11308.2|11354.2|11350.2|11364.2|11360.2|11300.2|11296.2|6640
1591924500000|2020-06-12 01:15:00|11358.2|11354.2|11338.2|11334.2|11364.2|11360.2|11335.2|11331.2|3755
1591924800000|2020-06-12 01:20:00|11338.7|11334.7|11349.2|11345.2|11356.2|11352.2|11321.2|11317.2|3592
1591925100000|2020-06-12 01:25:00|11348.2|11344.2|11355.2|11351.2|11356.2|11352.2|11344.2|11340.2|2050
1591925400000|2020-06-12 01:30:00|11356.2|11352.2|11359.2|11355.2|11360.2|11356.2|11332.7|11328.7|3043
1591925700000|2020-06-12 01:35:00|11360.2|11356.2|11382.7|11378.7|11390.2|11386.2|11349.2|11345.2|5091
1591926000000|2020-06-12 01:40:00|11383.7|11379.7|11378.2|11374.2|11387.2|11383.2|11369.2|11365.2|2721
1591926300000|2020-06-12 01:45:00|11379.2|11375.2|11367.7|11363.7|11379.2|11375.2|11361.2|11357.2|2188
1591926600000|2020-06-12 01:50:00|11368.2|11364.2|11404.2|11400.2|11406.2|11402.2|11366.2|11362.2|4289
1591926900000|2020-06-12 01:55:00|11405.2|11401.2|11424.2|11420.2|11425.2|11421.2|11397.2|11393.2|3942
1591927200000|2020-06-12 02:00:00|11424.7|11420.7|11428.2|11424.2|11434.2|11430.2|11417.2|11413.2|4067
1591927500000|2020-06-12 02:05:00|11429.2|11425.2|11409.2|11405.2|11432.2|11428.2|11408.2|11404.2|2886
1591927800000|2020-06-12 02:10:00|11410.2|11406.2|11439.7|11435.7|11441.2|11437.2|11410.2|11406.2|2947
1591928100000|2020-06-12 02:15:00|11439.2|11435.2|11432.2|11428.2|11446.2|11442.2|11430.7|11426.7|2176
1591928400000|2020-06-12 02:20:00|11433.2|11429.2|11416.2|11412.2|11439.2|11435.2|11414.2|11410.2|1885
1591928700000|2020-06-12 02:25:00|11415.2|11411.2|11405.2|11401.2|11421.7|11417.7|11405.2|11401.2|2196
1591929000000|2020-06-12 02:30:00|11404.7|11400.7|11405.2|11401.2|11410.2|11406.2|11393.2|11389.2|2381
1591929300000|2020-06-12 02:35:00|11407.2|11403.2|11403.7|11399.7|11416.7|11412.7|11400.2|11396.2|1786
1591929600000|2020-06-12 02:40:00|11402.7|11398.7|11399.2|11395.2|11408.2|11404.2|11390.2|11386.2|1969
1591929900000|2020-06-12 02:45:00|11400.2|11396.2|11408.2|11404.2|11418.2|11414.2|11400.2|11396.2|1506
1591930200000|2020-06-12 02:50:00|11410.2|11406.2|11402.2|11398.2|11412.7|11408.7|11393.2|11389.2|1284
1591930500000|2020-06-12 02:55:00|11401.2|11397.2|11385.2|11381.2|11401.7|11397.7|11381.2|11377.2|2148
1591930800000|2020-06-12 03:00:00|11386.2|11382.2|11375.2|11371.2|11397.2|11393.2|11372.2|11368.2|2252
1591931100000|2020-06-12 03:05:00|11376.2|11372.2|11384.2|11380.2|11385.2|11381.2|11371.2|11367.2|1291
1591931400000|2020-06-12 03:10:00|11385.2|11381.2|11377.2|11373.2|11385.2|11381.2|11372.2|11368.2|867
1591931700000|2020-06-12 03:15:00|11376.2|11372.2|11372.7|11368.7|11386.7|11382.7|11370.2|11366.2|1276
1591932000000|2020-06-12 03:20:00|11373.2|11369.2|11374.2|11370.2|11379.7|11375.7|11365.2|11361.2|1481
1591932300000|2020-06-12 03:25:00|11373.2|11369.2|11375.2|11371.2|11382.2|11378.2|11372.2|11368.2|956
1591932600000|2020-06-12 03:30:00|11374.7|11370.7|11385.2|11381.2|11386.2|11382.2|11365.2|11361.2|1255
1591932900000|2020-06-12 03:35:00|11385.7|11381.7|11396.7|11392.7|11399.2|11395.2|11385.7|11381.7|1608
1591933200000|2020-06-12 03:40:00|11396.2|11392.2|11393.2|11389.2|11397.2|11393.2|11391.2|11387.2|726
1591933500000|2020-06-12 03:45:00|11391.7|11387.7|11393.2|11389.2|11398.2|11394.2|11390.2|11386.2|924
1591933800000|2020-06-12 03:50:00|11394.2|11390.2|11393.2|11389.2|11400.2|11396.2|11393.2|11389.2|881
1591934100000|2020-06-12 03:55:00|11392.7|11388.7|11386.2|11382.2|11397.2|11393.2|11385.2|11381.2|821
1591934400000|2020-06-12 04:00:00|11387.2|11383.2|11398.7|11394.7|11404.2|11400.2|11385.2|11381.2|1077
1591934700000|2020-06-12 04:05:00|11398.2|11394.2|11409.2|11405.2|11411.2|11407.2|11398.2|11394.2|1030
1591935000000|2020-06-12 04:10:00|11410.2|11406.2|11399.2|11395.2|11410.2|11406.2|11395.2|11391.2|912
1591935300000|2020-06-12 04:15:00|11400.2|11396.2|11402.2|11398.2|11407.2|11403.2|11398.2|11394.2|644
1591935600000|2020-06-12 04:20:00|11403.2|11399.2|11390.2|11386.2|11405.2|11401.2|11387.2|11383.2|1347
1591935900000|2020-06-12 04:25:00|11391.2|11387.2|11390.2|11386.2|11392.2|11388.2|11381.2|11377.2|981
1591936200000|2020-06-12 04:30:00|11389.2|11385.2|11395.2|11391.2|11396.2|11392.2|11387.2|11383.2|609
1591936500000|2020-06-12 04:35:00|11394.7|11390.7|11397.2|11393.2|11399.2|11395.2|11389.2|11385.2|892
1591936800000|2020-06-12 04:40:00|11398.2|11394.2|11394.2|11390.2|11399.2|11395.2|11393.2|11389.2|505
1591937100000|2020-06-12 04:45:00|11393.2|11389.2|11389.7|11385.7|11393.2|11389.2|11386.2|11382.2|914
1591937400000|2020-06-12 04:50:00|11389.2|11385.2|11392.2|11388.2|11395.7|11391.7|11386.2|11382.2|547
1591937700000|2020-06-12 04:55:00|11392.7|11388.7|11395.2|11391.2|11397.2|11393.2|11390.2|11386.2|523
1591938000000|2020-06-12 05:00:00|11394.2|11390.2|11406.2|11402.2|11407.2|11403.2|11392.2|11388.2|1152
1591938300000|2020-06-12 05:05:00|11407.2|11403.2|11398.2|11394.2|11409.2|11405.2|11397.7|11393.7|1030
1591938600000|2020-06-12 05:10:00|11397.2|11393.2|11404.2|11400.2|11409.2|11405.2|11397.2|11393.2|753
1591938900000|2020-06-12 05:15:00|11403.2|11399.2|11405.2|11401.2|11408.2|11404.2|11400.2|11396.2|986
1591939200000|2020-06-12 05:20:00|11405.7|11401.7|11421.7|11417.7|11421.7|11417.7|11404.2|11400.2|1552
1591939500000|2020-06-12 05:25:00|11421.2|11417.2|11413.2|11409.2|11425.2|11421.2|11408.7|11404.7|2182
1591939800000|2020-06-12 05:30:00|11412.1|11408.1|11416.1|11412.1|11419.1|11415.1|11410.1|11406.1|1765
1591940100000|2020-06-12 05:35:00|11415.1|11411.1|11412.1|11408.1|11416.1|11412.1|11407.1|11403.1|1346
1591940400000|2020-06-12 05:40:00|11411.1|11407.1|11410.6|11406.6|11411.1|11407.1|11403.1|11399.1|2292
1591940700000|2020-06-12 05:45:00|11413.3|11399.3|11413.4|11399.4|11417.1|11403.1|11405.5|11391.5|8
1591941000000|2020-06-12 05:50:00|11413.1|11399.1|11423.8|11409.8|11423.8|11409.8|11408.2|11394.2|0
1591941300000|2020-06-12 05:55:00|11423.5|11409.5|11425.8|11411.8|11430.1|11416.1|11420.1|11406.1|0
1591941600000|2020-06-12 06:00:00|11425.9|11411.9|11431.4|11417.4|11433.3|11419.3|11413.7|11399.7|0
1591941900000|2020-06-12 06:05:00|11429.5|11415.5|11432|11418|11436.4|11422.4|11415|11401|0
1591942200000|2020-06-12 06:10:00|11432.3|11418.3|11411.6|11397.6|11439.4|11425.4|11411.6|11397.6|0
1591942500000|2020-06-12 06:15:00|11411.3|11397.3|11411.4|11397.4|11428|11414|11409.4|11395.4|0
1591942800000|2020-06-12 06:20:00|11411.1|11397.1|11392.5|11378.5|11412.4|11398.4|11388.8|11374.8|0
1591943100000|2020-06-12 06:25:00|11393|11379|11399.3|11385.3|11400.5|11386.5|11391.8|11377.8|0
1591943400000|2020-06-12 06:30:00|11399.2|11385.2|11410.4|11396.4|11413.8|11399.8|11397.8|11383.8|0
1591943700000|2020-06-12 06:35:00|11410.2|11396.2|11411.7|11397.7|11413.5|11399.5|11397.2|11383.2|0
1591944000000|2020-06-12 06:40:00|11411.6|11397.6|11409.7|11395.7|11414.7|11400.7|11405.9|11391.9|0
1591944300000|2020-06-12 06:45:00|11409.8|11395.8|11400.8|11386.8|11411|11397|11398.1|11384.1|0
1591944600000|2020-06-12 06:50:00|11400.7|11386.7|11382.1|11368.1|11400.8|11386.8|11380.3|11366.3|0
1591944900000|2020-06-12 06:55:00|11382.2|11368.2|11383.9|11369.9|11391.4|11377.4|11380.1|11366.1|0
1591945200000|2020-06-12 07:00:00|11382|11368|11380.6|11374.6|11390.1|11384.1|11368.6|11362.6|1374
1591945500000|2020-06-12 07:05:00|11381.1|11375.1|11395.6|11389.6|11396.1|11390.1|11377.6|11371.6|606
1591945800000|2020-06-12 07:10:00|11396.1|11390.1|11410.6|11404.6|11411.1|11405.1|11395.6|11389.6|754
1591946100000|2020-06-12 07:15:00|11410.1|11404.1|11416.6|11410.6|11422.1|11416.1|11409.1|11403.1|780
1591946400000|2020-06-12 07:20:00|11416.1|11410.1|11433.6|11427.6|11437.1|11431.1|11416.1|11410.1|828
1591946700000|2020-06-12 07:25:00|11433.1|11427.1|11423.1|11417.1|11433.6|11427.6|11422.1|11416.1|541
1591947000000|2020-06-12 07:30:00|11423.6|11417.6|11418.1|11412.1|11427.1|11421.1|11417.6|11411.6|355
1591947300000|2020-06-12 07:35:00|11417.6|11411.6|11407.6|11401.6|11419.1|11413.1|11405.1|11399.1|700
1591947600000|2020-06-12 07:40:00|11408.1|11402.1|11411.6|11405.6|11417.1|11411.1|11407.1|11401.1|454
1591947900000|2020-06-12 07:45:00|11411.1|11405.1|11419.1|11413.1|11419.1|11413.1|11406.1|11400.1|300
1591948200000|2020-06-12 07:50:00|11419.6|11413.6|11420.1|11414.1|11421.1|11415.1|11415.1|11409.1|277
1591948500000|2020-06-12 07:55:00|11420.6|11414.6|11414.6|11408.6|11423.1|11417.1|11412.6|11406.6|313
1591948800000|2020-06-12 08:00:00|11414.1|11408.1|11418.1|11412.1|11419.1|11413.1|11413.1|11407.1|183
1591949100000|2020-06-12 08:05:00|11419.1|11413.1|11426.1|11420.1|11428.1|11422.1|11417.1|11411.1|351
1591949400000|2020-06-12 08:10:00|11426.6|11420.6|11418.6|11412.6|11427.1|11421.1|11417.1|11411.1|277
1591949700000|2020-06-12 08:15:00|11419.1|11413.1|11426.1|11420.1|11429.1|11423.1|11418.6|11412.6|245
1591950000000|2020-06-12 08:20:00|11426.6|11420.6|11427.1|11421.1|11430.6|11424.6|11423.1|11417.1|247
1591950300000|2020-06-12 08:25:00|11428.1|11422.1|11427.1|11421.1|11432.1|11426.1|11426.1|11420.1|206
1591950600000|2020-06-12 08:30:00|11427.6|11421.6|11430.1|11424.1|11431.1|11425.1|11427.1|11421.1|159
1591950900000|2020-06-12 08:35:00|11429.1|11423.1|11433.1|11427.1|11435.1|11429.1|11428.1|11422.1|286
1591951200000|2020-06-12 08:40:00|11433.6|11427.6|11439.1|11433.1|11443.1|11437.1|11433.6|11427.6|553
1591951500000|2020-06-12 08:45:00|11439.6|11433.6|11464.1|11458.1|11467.1|11461.1|11439.6|11433.6|1305
1591951800000|2020-06-12 08:50:00|11465.1|11459.1|11458.1|11452.1|11470.1|11464.1|11457.1|11451.1|871
1591952100000|2020-06-12 08:55:00|11459.1|11453.1|11465.1|11459.1|11466.1|11460.1|11458.6|11452.6|384
1591952400000|2020-06-12 09:00:00|11465.6|11459.6|11463.1|11457.1|11466.6|11460.6|11458.1|11452.1|351
1591952700000|2020-06-12 09:05:00|11462.6|11456.6|11463.1|11457.1|11463.1|11457.1|11460.1|11454.1|100
1591953000000|2020-06-12 09:10:00|11464.1|11458.1|11463.1|11457.1|11465.1|11459.1|11460.1|11454.1|210
1591953300000|2020-06-12 09:15:00|11464.1|11458.1|11470.1|11464.1|11476.6|11470.6|11464.1|11458.1|789
1591953600000|2020-06-12 09:20:00|11470.6|11464.6|11469.6|11463.6|11474.1|11468.1|11468.1|11462.1|308
1591953900000|2020-06-12 09:25:00|11470.1|11464.1|11469.1|11463.1|11471.6|11465.6|11465.1|11459.1|252
1591954200000|2020-06-12 09:30:00|11468.6|11462.6|11464.6|11458.6|11470.1|11464.1|11463.1|11457.1|216
1591954500000|2020-06-12 09:35:00|11465.1|11459.1|11457.1|11451.1|11465.1|11459.1|11451.6|11445.6|420
1591954800000|2020-06-12 09:40:00|11456.1|11450.1|11460.1|11454.1|11463.1|11457.1|11456.1|11450.1|254
1591955100000|2020-06-12 09:45:00|11461.1|11455.1|11464.1|11458.1|11464.1|11458.1|11455.1|11449.1|212
1591955400000|2020-06-12 09:50:00|11465.1|11459.1|11467.1|11461.1|11468.1|11462.1|11463.1|11457.1|240
1591955700000|2020-06-12 09:55:00|11467.6|11461.6|11469.1|11463.1|11471.6|11465.6|11466.1|11460.1|249
1591956000000|2020-06-12 10:00:00|11468.6|11462.6|11470.1|11464.1|11472.1|11466.1|11466.1|11460.1|225
1591956300000|2020-06-12 10:05:00|11470.6|11464.6|11468.1|11462.1|11476.1|11470.1|11467.1|11461.1|482
1591956600000|2020-06-12 10:10:00|11469.1|11463.1|11470.6|11464.6|11472.1|11466.1|11466.1|11460.1|148
1591956900000|2020-06-12 10:15:00|11469.6|11463.6|11466.6|11460.6|11473.1|11467.1|11466.1|11460.1|123
1591957200000|2020-06-12 10:20:00|11467.1|11461.1|11463.1|11457.1|11467.1|11461.1|11462.1|11456.1|266
1591957500000|2020-06-12 10:25:00|11462.1|11456.1|11460.6|11454.6|11466.1|11460.1|11460.1|11454.1|153
1591957800000|2020-06-12 10:30:00|11461.1|11455.1|11457.1|11451.1|11462.6|11456.6|11455.1|11449.1|361
1591958100000|2020-06-12 10:35:00|11457.6|11451.6|11460.1|11454.1|11462.1|11456.1|11455.1|11449.1|176
1591958400000|2020-06-12 10:40:00|11458.6|11452.6|11457.1|11451.1|11461.1|11455.1|11456.1|11450.1|145
1591958700000|2020-06-12 10:45:00|11458.6|11452.6|11451.1|11445.1|11458.6|11452.6|11449.6|11443.6|353
1591959000000|2020-06-12 10:50:00|11450.1|11444.1|11453.1|11447.1|11456.1|11450.1|11449.1|11443.1|182
1591959300000|2020-06-12 10:55:00|11453.6|11447.6|11457.6|11451.6|11462.1|11456.1|11453.6|11447.6|192
1591959600000|2020-06-12 11:00:00|11458.1|11452.1|11462.1|11456.1|11462.1|11456.1|11458.1|11452.1|122
1591959900000|2020-06-12 11:05:00|11461.1|11455.1|11462.1|11456.1|11463.1|11457.1|11460.1|11454.1|95
1591960200000|2020-06-12 11:10:00|11460.6|11454.6|11461.1|11455.1|11465.1|11459.1|11459.1|11453.1|144
1591960500000|2020-06-12 11:15:00|11462.1|11456.1|11461.6|11455.6|11465.1|11459.1|11461.1|11455.1|125
1591960800000|2020-06-12 11:20:00|11461.1|11455.1|11460.6|11454.6|11461.6|11455.6|11458.1|11452.1|90
1591961100000|2020-06-12 11:25:00|11460.1|11454.1|11462.6|11456.6|11465.1|11459.1|11460.1|11454.1|111
1591961400000|2020-06-12 11:30:00|11462.1|11456.1|11461.1|11455.1|11464.1|11458.1|11459.1|11453.1|69
1591961700000|2020-06-12 11:35:00|11460.6|11454.6|11454.1|11448.1|11461.1|11455.1|11452.1|11446.1|172
1591962000000|2020-06-12 11:40:00|11455.1|11449.1|11455.1|11449.1|11459.1|11453.1|11453.1|11447.1|147
1591962300000|2020-06-12 11:45:00|11454.6|11448.6|11454.1|11448.1|11459.6|11453.6|11453.1|11447.1|83
1591962600000|2020-06-12 11:50:00|11453.6|11447.6|11457.1|11451.1|11459.1|11453.1|11452.1|11446.1|65
1591962900000|2020-06-12 11:55:00|11455.6|11449.6|11452.1|11446.1|11460.1|11454.1|11452.1|11446.1|109
1591963200000|2020-06-12 12:00:00|11453.1|11447.1|11454.1|11448.1|11455.1|11449.1|11450.1|11444.1|268
1591963500000|2020-06-12 12:05:00|11453.1|11447.1|11444.1|11438.1|11453.6|11447.6|11444.1|11438.1|376
1591963800000|2020-06-12 12:10:00|11443.6|11437.6|11439.1|11433.1|11446.6|11440.6|11439.1|11433.1|496
1591964100000|2020-06-12 12:15:00|11440.1|11434.1|11440.1|11434.1|11440.1|11434.1|11431.1|11425.1|500
1591964400000|2020-06-12 12:20:00|11441.1|11435.1|11445.1|11439.1|11446.1|11440.1|11439.1|11433.1|233
1591964700000|2020-06-12 12:25:00|11445.6|11439.6|11443.1|11437.1|11446.1|11440.1|11443.1|11437.1|131
1591965000000|2020-06-12 12:30:00|11443.6|11437.6|11450.1|11444.1|11451.1|11445.1|11443.1|11437.1|202
1591965300000|2020-06-12 12:35:00|11449.1|11443.1|11461.6|11455.6|11462.1|11456.1|11445.6|11439.6|383
1591965600000|2020-06-12 12:40:00|11461.1|11455.1|11463.6|11457.6|11466.1|11460.1|11461.1|11455.1|457
1591965900000|2020-06-12 12:45:00|11463.1|11457.1|11463.6|11457.6|11467.1|11461.1|11460.1|11454.1|308
1591966200000|2020-06-12 12:50:00|11463.1|11457.1|11462.1|11456.1|11465.1|11459.1|11459.1|11453.1|193
1591966500000|2020-06-12 12:55:00|11463.1|11457.1|11461.6|11455.6|11464.6|11458.6|11457.1|11451.1|233
1591966800000|2020-06-12 13:00:00|11462.1|11456.1|11462.1|11456.1|11463.1|11457.1|11460.1|11454.1|91
1591967100000|2020-06-12 13:05:00|11463.1|11457.1|11463.6|11457.6|11464.1|11458.1|11461.1|11455.1|143
1591967400000|2020-06-12 13:10:00|11463.1|11457.1|11470.1|11464.1|11470.6|11464.6|11462.1|11456.1|307
1591967700000|2020-06-12 13:15:00|11469.1|11463.1|11471.1|11465.1|11471.1|11465.1|11467.6|11461.6|249
1591968000000|2020-06-12 13:20:00|11471.6|11465.6|11480.6|11474.6|11481.1|11475.1|11470.1|11464.1|558
1591968300000|2020-06-12 13:25:00|11480.1|11474.1|11477.1|11471.1|11481.1|11475.1|11476.1|11470.1|334
1591968600000|2020-06-12 13:30:00|11476.1|11470.1|11476.1|11470.1|11480.1|11474.1|11469.1|11463.1|756
1591968900000|2020-06-12 13:35:00|11475.1|11469.1|11487.6|11481.6|11491.1|11485.1|11474.1|11468.1|1148
1591969200000|2020-06-12 13:40:00|11486.6|11480.6|11493.6|11487.6|11498.1|11492.1|11486.6|11480.6|1044
1591969500000|2020-06-12 13:45:00|11494.1|11488.1|11479.6|11473.6|11494.1|11488.1|11479.1|11473.1|626
1591969800000|2020-06-12 13:50:00|11480.1|11474.1|11480.1|11474.1|11486.1|11480.1|11479.6|11473.6|455
1591970100000|2020-06-12 13:55:00|11479.6|11473.6|11482.1|11476.1|11483.1|11477.1|11477.1|11471.1|287
1591970400000|2020-06-12 14:00:00|11481.6|11475.6|11484.1|11478.1|11487.1|11481.1|11478.1|11472.1|369
1591970700000|2020-06-12 14:05:00|11483.1|11477.1|11480.1|11474.1|11484.1|11478.1|11479.1|11473.1|186
1591971000000|2020-06-12 14:10:00|11479.6|11473.6|11463.6|11457.6|11483.6|11477.6|11463.1|11457.1|895
1591971300000|2020-06-12 14:15:00|11463.1|11457.1|11465.1|11459.1|11470.1|11464.1|11463.1|11457.1|488
1591971600000|2020-06-12 14:20:00|11465.6|11459.6|11472.1|11466.1|11473.1|11467.1|11465.1|11459.1|312
1591971900000|2020-06-12 14:25:00|11472.6|11466.6|11456.1|11450.1|11473.1|11467.1|11456.1|11450.1|554
1591972200000|2020-06-12 14:30:00|11457.1|11451.1|11458.1|11452.1|11460.1|11454.1|11450.6|11444.6|681
1591972500000|2020-06-12 14:35:00|11457.6|11451.6|11443.6|11437.6|11458.6|11452.6|11441.1|11435.1|778
1591972800000|2020-06-12 14:40:00|11443.1|11437.1|11457.6|11451.6|11460.1|11454.1|11443.1|11437.1|666
1591973100000|2020-06-12 14:45:00|11458.1|11452.1|11458.6|11452.6|11468.1|11462.1|11453.1|11447.1|809
1591973400000|2020-06-12 14:50:00|11459.1|11453.1|11430.1|11424.1|11459.1|11453.1|11423.6|11417.6|1537
1591973700000|2020-06-12 14:55:00|11430.6|11424.6|11419.1|11413.1|11438.1|11432.1|11418.1|11412.1|1157
1591974000000|2020-06-12 15:00:00|11418.1|11412.1|11391.1|11385.1|11424.1|11418.1|11391.1|11385.1|1906
1591974300000|2020-06-12 15:05:00|11390.6|11384.6|11424.1|11418.1|11426.1|11420.1|11385.6|11379.6|1667
1591974600000|2020-06-12 15:10:00|11424.6|11418.6|11401.1|11395.1|11425.1|11419.1|11401.1|11395.1|1196
1591974900000|2020-06-12 15:15:00|11401.6|11395.6|11384.1|11378.1|11414.1|11408.1|11383.6|11377.6|1174
1591975200000|2020-06-12 15:20:00|11385.1|11379.1|11388.6|11382.6|11405.1|11399.1|11382.6|11376.6|1339
1591975500000|2020-06-12 15:25:00|11389.1|11383.1|11411.1|11405.1|11417.6|11411.6|11389.1|11383.1|1244
1591975800000|2020-06-12 15:30:00|11410.6|11404.6|11428.1|11422.1|11431.1|11425.1|11404.1|11398.1|1098
1591976100000|2020-06-12 15:35:00|11429.1|11423.1|11437.1|11431.1|11443.6|11437.6|11426.1|11420.1|1682
1591976400000|2020-06-12 15:40:00|11436.6|11430.6|11425.6|11419.6|11437.1|11431.1|11421.6|11415.6|706
1591976700000|2020-06-12 15:45:00|11426.1|11420.1|11430.6|11424.6|11439.6|11433.6|11424.1|11418.1|599
1591977000000|2020-06-12 15:50:00|11429.6|11423.6|11432.1|11426.1|11434.1|11428.1|11426.1|11420.1|327
1591977300000|2020-06-12 15:55:00|11434.1|11428.1|11449.1|11443.1|11449.1|11443.1|11430.1|11424.1|735
1591977600000|2020-06-12 16:00:00|11448.6|11442.6|11450.1|11444.1|11451.1|11445.1|11441.6|11435.6|577
1591977900000|2020-06-12 16:05:00|11451.1|11445.1|11447.1|11441.1|11456.1|11450.1|11447.1|11441.1|648
1591978200000|2020-06-12 16:10:00|11446.1|11440.1|11442.6|11436.6|11447.1|11441.1|11436.6|11430.6|590
1591978500000|2020-06-12 16:15:00|11443.1|11437.1|11448.1|11442.1|11449.1|11443.1|11441.1|11435.1|276
1591978800000|2020-06-12 16:20:00|11448.6|11442.6|11431.1|11425.1|11448.6|11442.6|11430.1|11424.1|404
1591979100000|2020-06-12 16:25:00|11430.1|11424.1|11433.1|11427.1|11440.1|11434.1|11427.1|11421.1|558
1591979400000|2020-06-12 16:30:00|11433.6|11427.6|11420.6|11414.6|11434.1|11428.1|11418.1|11412.1|625
1591979700000|2020-06-12 16:35:00|11420.1|11414.1|11423.1|11417.1|11425.6|11419.6|11419.1|11413.1|401
1591980000000|2020-06-12 16:40:00|11422.1|11416.1|11422.1|11416.1|11429.1|11423.1|11422.1|11416.1|333
1591980300000|2020-06-12 16:45:00|11422.6|11416.6|11410.6|11404.6|11423.1|11417.1|11404.1|11398.1|703
1591980600000|2020-06-12 16:50:00|11411.1|11405.1|11424.1|11418.1|11424.1|11418.1|11411.1|11405.1|361
1591980900000|2020-06-12 16:55:00|11423.6|11417.6|11424.1|11418.1|11427.1|11421.1|11421.1|11415.1|249
1591981200000|2020-06-12 17:00:00|11425.1|11419.1|11411.6|11405.6|11426.1|11420.1|11411.1|11405.1|494
1591981500000|2020-06-12 17:05:00|11412.1|11406.1|11412.6|11406.6|11416.6|11410.6|11408.6|11402.6|302
1591981800000|2020-06-12 17:10:00|11412.1|11406.1|11414.1|11408.1|11416.1|11410.1|11407.1|11401.1|274
1591982100000|2020-06-12 17:15:00|11413.1|11407.1|11406.1|11400.1|11414.6|11408.6|11401.1|11395.1|371
1591982400000|2020-06-12 17:20:00|11405.1|11399.1|11401.6|11395.6|11417.1|11411.1|11398.1|11392.1|517
1591982700000|2020-06-12 17:25:00|11401.1|11395.1|11405.1|11399.1|11410.1|11404.1|11400.1|11394.1|285
1591983000000|2020-06-12 17:30:00|11404.6|11398.6|11392.1|11386.1|11408.1|11402.1|11392.1|11386.1|587
1591983300000|2020-06-12 17:35:00|11392.6|11386.6|11384.1|11378.1|11399.6|11393.6|11377.6|11371.6|965
1591983600000|2020-06-12 17:40:00|11383.1|11377.1|11382.1|11376.1|11395.6|11389.6|11378.1|11372.1|563
1591983900000|2020-06-12 17:45:00|11382.6|11376.6|11375.6|11369.6|11383.6|11377.6|11369.1|11363.1|1003
1591984200000|2020-06-12 17:50:00|11376.1|11370.1|11375.6|11369.6|11380.1|11374.1|11361.1|11355.1|892
1591984500000|2020-06-12 17:55:00|11376.1|11370.1|11366.1|11360.1|11387.1|11381.1|11365.1|11359.1|594
1591984800000|2020-06-12 18:00:00|11366.6|11360.6|11381.6|11375.6|11388.6|11382.6|11363.1|11357.1|579
1591985100000|2020-06-12 18:05:00|11381.1|11375.1|11375.6|11369.6|11382.1|11376.1|11369.1|11363.1|339
1591985400000|2020-06-12 18:10:00|11376.1|11370.1|11386.6|11380.6|11392.6|11386.6|11376.1|11370.1|574
1591985700000|2020-06-12 18:15:00|11387.1|11381.1|11383.1|11377.1|11391.1|11385.1|11382.6|11376.6|275
1591986000000|2020-06-12 18:20:00|11383.6|11377.6|11385.6|11379.6|11389.1|11383.1|11382.1|11376.1|201
1591986300000|2020-06-12 18:25:00|11386.1|11380.1|11391.1|11385.1|11393.1|11387.1|11386.1|11380.1|256
1591986600000|2020-06-12 18:30:00|11391.6|11385.6|11416.1|11410.1|11419.1|11413.1|11389.6|11383.6|1032
1591986900000|2020-06-12 18:35:00|11417.1|11411.1|11405.1|11399.1|11419.1|11413.1|11404.1|11398.1|351
1591987200000|2020-06-12 18:40:00|11405.6|11399.6|11396.1|11390.1|11408.6|11402.6|11392.1|11386.1|500
1591987500000|2020-06-12 18:45:00|11396.6|11390.6|11399.1|11393.1|11405.1|11399.1|11396.1|11390.1|285
1591987800000|2020-06-12 18:50:00|11398.6|11392.6|11405.1|11399.1|11405.1|11399.1|11394.1|11388.1|261
1591988100000|2020-06-12 18:55:00|11404.1|11398.1|11407.6|11401.6|11409.1|11403.1|11397.1|11391.1|236
1591988400000|2020-06-12 19:00:00|11407.1|11401.1|11416.6|11410.6|11422.6|11416.6|11407.1|11401.1|522
1591988700000|2020-06-12 19:05:00|11416.1|11410.1|11420.1|11414.1|11429.1|11423.1|11414.1|11408.1|387
1591989000000|2020-06-12 19:10:00|11421.1|11415.1|11430.1|11424.1|11432.6|11426.6|11420.1|11414.1|277
1591989300000|2020-06-12 19:15:00|11430.6|11424.6|11414.6|11408.6|11431.1|11425.1|11410.1|11404.1|328
1591989600000|2020-06-12 19:20:00|11415.1|11409.1|11404.1|11398.1|11416.6|11410.6|11403.1|11397.1|212
1591989900000|2020-06-12 19:25:00|11404.6|11398.6|11406.6|11400.6|11412.1|11406.1|11402.1|11396.1|269
1591990200000|2020-06-12 19:30:00|11406.1|11400.1|11411.1|11405.1|11411.1|11405.1|11402.1|11396.1|295
1591990500000|2020-06-12 19:35:00|11410.6|11404.6|11412.1|11406.1|11416.1|11410.1|11406.1|11400.1|279
1591990800000|2020-06-12 19:40:00|11414.1|11408.1|11419.1|11413.1|11421.1|11415.1|11409.1|11403.1|249
1591991100000|2020-06-12 19:45:00|11421.1|11415.1|11432.1|11426.1|11432.1|11426.1|11420.1|11414.1|237
1591991400000|2020-06-12 19:50:00|11434.6|11428.6|11436.6|11430.6|11444.1|11438.1|11429.6|11423.6|582
1591991700000|2020-06-12 19:55:00|11437.1|11431.1|11442.1|11436.1|11445.1|11439.1|11436.1|11430.1|311
1591992000000|2020-06-12 20:00:00|11442.6|11436.6|11441.1|11435.1|11447.1|11441.1|11437.1|11431.1|213
1591992300000|2020-06-12 20:05:00|11440.6|11434.6|11437.1|11431.1|11441.1|11435.1|11435.1|11429.1|122
1591992600000|2020-06-12 20:10:00|11436.6|11430.6|11432.1|11426.1|11438.1|11432.1|11426.6|11420.6|190
1591992900000|2020-06-12 20:15:00|11431.6|11425.6|11434.1|11428.1|11434.6|11428.6|11431.1|11425.1|51
1591993200000|2020-06-12 20:20:00|11432.6|11426.6|11437.1|11431.1|11438.1|11432.1|11432.6|11426.6|88
1591993500000|2020-06-12 20:25:00|11435.6|11429.6|11435.6|11429.6|11436.1|11430.1|11433.6|11427.6|112
1591993800000|2020-06-12 20:30:00|11435.1|11429.1|11436.1|11430.1|11437.1|11431.1|11433.1|11427.1|104
1591994100000|2020-06-12 20:35:00|11437.6|11431.6|11434.6|11428.6|11438.6|11432.6|11434.1|11428.1|87
1591994400000|2020-06-12 20:40:00|11435.1|11429.1|11434.1|11428.1|11438.6|11432.6|11433.1|11427.1|111
1591994700000|2020-06-12 20:45:00|11435.6|11429.6|11439.1|11433.1|11440.6|11434.6|11435.6|11429.6|95
1591995000000|2020-06-12 20:50:00|11439.6|11433.6|11439.1|11433.1|11441.1|11435.1|11436.1|11430.1|103
1591995300000|2020-06-12 20:55:00|11438.6|11432.6|11441.1|11435.1|11441.1|11435.1|11438.6|11432.6|115
1592172000000|2020-06-14 22:00:00|11364.3|11350.3|11348.8|11334.8|11367.9|11353.9|11346.8|11332.8|0
1592172300000|2020-06-14 22:05:00|11349.4|11335.4|11308|11294|11351.4|11337.4|11299.4|11285.4|0
1592172600000|2020-06-14 22:10:00|11307.3|11293.3|11318|11304|11329.5|11315.5|11306|11292|0
1592172900000|2020-06-14 22:15:00|11319.6|11305.6|11334.5|11320.5|11336.8|11322.8|11316|11302|0
1592173200000|2020-06-14 22:20:00|11334.8|11320.8|11327.9|11313.9|11336.5|11322.5|11322.6|11308.6|0
1592173500000|2020-06-14 22:25:00|11328.2|11314.2|11344.4|11330.4|11348.3|11334.3|11327.2|11313.2|0
1592173800000|2020-06-14 22:30:00|11345|11331|11346.9|11332.9|11348.8|11334.8|11334.7|11320.7|0
1592174100000|2020-06-14 22:35:00|11346.2|11332.2|11349.5|11335.5|11352.1|11338.1|11343.2|11329.2|0
1592174400000|2020-06-14 22:40:00|11350.2|11336.2|11342.3|11328.3|11351.5|11337.5|11334.3|11320.3|0
1592174700000|2020-06-14 22:45:00|11341.9|11327.9|11360|11346|11361.4|11347.4|11339.6|11325.6|0
1592175000000|2020-06-14 22:50:00|11358.7|11344.7|11361.4|11347.4|11365.3|11351.3|11357.4|11343.4|0
1592175300000|2020-06-14 22:55:00|11361|11347|11371.5|11357.5|11376.8|11362.8|11360|11346|0
1592175600000|2020-06-14 23:00:00|11371.8|11357.8|11356.8|11342.8|11374.3|11360.3|11356.1|11342.1|0
1592175900000|2020-06-14 23:05:00|11356.5|11342.5|11351.9|11337.9|11361.8|11347.8|11350.6|11336.6|0
1592176200000|2020-06-14 23:10:00|11352.2|11338.2|11363.7|11349.7|11365|11351|11344|11330|0
1592176500000|2020-06-14 23:15:00|11364|11350|11341.3|11327.3|11367.6|11353.6|11338.7|11324.7|0
1592176800000|2020-06-14 23:20:00|11342|11328|11344.2|11330.2|11352|11338|11337.3|11323.3|0
1592177100000|2020-06-14 23:25:00|11344.5|11330.5|11350.3|11336.3|11350.9|11336.9|11332.3|11318.3|0
1592177400000|2020-06-14 23:30:00|11350.9|11336.9|11364.1|11350.1|11364.7|11350.7|11350.9|11336.9|0
1592177700000|2020-06-14 23:35:00|11363.4|11349.4|11371.3|11357.3|11372|11358|11358.8|11344.8|0
1592178000000|2020-06-14 23:40:00|11372.6|11358.6|11365.4|11351.4|11375.3|11361.3|11360.8|11346.8|0
1592178300000|2020-06-14 23:45:00|11365.7|11351.7|11347.5|11333.5|11373.3|11359.3|11345.2|11331.2|0
1592178600000|2020-06-14 23:50:00|11347.9|11333.9|11348.9|11334.9|11360.8|11346.8|11345.2|11331.2|0
1592178900000|2020-06-14 23:55:00|11349.5|11335.5|11358.1|11344.1|11361.8|11347.8|11337.6|11323.6|0
1592179200000|2020-06-15 00:00:00|11358.5|11344.5|11361.1|11347.1|11368.1|11354.1|11354.5|11340.5|0
1592179500000|2020-06-15 00:05:00|11360.8|11346.8|11380.4|11366.4|11382.4|11368.4|11360.5|11346.5|0
1592179800000|2020-06-15 00:10:00|11380.1|11366.1|11382.3|11368.3|11394.3|11380.3|11376.1|11362.1|0
1592180100000|2020-06-15 00:15:00|11383.6|11369.6|11384.6|11370.6|11398.6|11384.6|11375|11361|0
1592180400000|2020-06-15 00:20:00|11384.8|11370.8|11399.2|11385.2|11399.2|11385.2|11375.7|11361.7|0
1592180700000|2020-06-15 00:25:00|11398.8|11384.8|11401|11387|11404.1|11390.1|11388.1|11374.1|0
1592181000000|2020-06-15 00:30:00|11401.7|11387.7|11397.6|11383.6|11402.7|11388.7|11389.2|11375.2|0
1592181300000|2020-06-15 00:35:00|11397.4|11383.4|11395.3|11381.3|11406.5|11392.5|11390.2|11376.2|0
1592181600000|2020-06-15 00:40:00|11395.5|11381.5|11365.3|11351.3|11397.8|11383.8|11364.4|11350.4|0
1592181900000|2020-06-15 00:45:00|11365|11351|11405.3|11401.3|11410.3|11406.3|11362.8|11348.8|4115
1592182200000|2020-06-15 00:50:00|11404.8|11400.8|11397.8|11393.8|11406.3|11402.3|11390.8|11386.8|1735
1592182500000|2020-06-15 00:55:00|11397.3|11393.3|11396.3|11392.3|11402.8|11398.8|11384.3|11380.3|2473
1592182800000|2020-06-15 01:00:00|11397.3|11393.3|11419.8|11415.8|11423.3|11419.3|11375.8|11371.8|6653
1592183100000|2020-06-15 01:05:00|11419.3|11415.3|11395.8|11391.8|11426.3|11422.3|11391.8|11387.8|4195
1592183400000|2020-06-15 01:10:00|11395.3|11391.3|11339.3|11335.3|11396.3|11392.3|11338.3|11334.3|7251
1592183700000|2020-06-15 01:15:00|11338.3|11334.3|11363.3|11359.3|11365.3|11361.3|11330.3|11326.3|4994
1592184000000|2020-06-15 01:20:00|11362.8|11358.8|11372.3|11368.3|11386.8|11382.8|11362.8|11358.8|3133
1592184300000|2020-06-15 01:25:00|11373.8|11369.8|11382.3|11378.3|11391.3|11387.3|11370.3|11366.3|2250
1592184600000|2020-06-15 01:30:00|11383.3|11379.3|11400.8|11396.8|11409.3|11405.3|11383.3|11379.3|3013
1592184900000|2020-06-15 01:35:00|11402.3|11398.3|11414.3|11410.3|11419.3|11415.3|11396.3|11392.3|2565
1592185200000|2020-06-15 01:40:00|11414.8|11410.8|11430.8|11426.8|11430.8|11426.8|11407.3|11403.3|3405
1592185500000|2020-06-15 01:45:00|11430.3|11426.3|11430.8|11426.8|11435.3|11431.3|11418.3|11414.3|2259
1592185800000|2020-06-15 01:50:00|11431.3|11427.3|11407.3|11403.3|11437.3|11433.3|11404.3|11400.3|2417
1592186100000|2020-06-15 01:55:00|11408.3|11404.3|11426.8|11422.8|11429.3|11425.3|11403.3|11399.3|1914
1592186400000|2020-06-15 02:00:00|11427.3|11423.3|11409.3|11405.3|11429.3|11425.3|11407.3|11403.3|1784
1592186700000|2020-06-15 02:05:00|11410.3|11406.3|11415.3|11411.3|11421.3|11417.3|11402.3|11398.3|1534
1592187000000|2020-06-15 02:10:00|11416.8|11412.8|11426.8|11422.8|11430.3|11426.3|11414.3|11410.3|1272
1592187300000|2020-06-15 02:15:00|11425.3|11421.3|11453.3|11449.3|11454.3|11450.3|11418.8|11414.8|3820
1592187600000|2020-06-15 02:20:00|11453.8|11449.8|11442.8|11438.8|11459.3|11455.3|11441.3|11437.3|2690
1592187900000|2020-06-15 02:25:00|11442.3|11438.3|11450.3|11446.3|11453.3|11449.3|11440.3|11436.3|1331
1592188200000|2020-06-15 02:30:00|11449.3|11445.3|11439.3|11435.3|11449.3|11445.3|11437.3|11433.3|1018
1592188500000|2020-06-15 02:35:00|11438.3|11434.3|11425.3|11421.3|11441.8|11437.8|11423.3|11419.3|1670
1592188800000|2020-06-15 02:40:00|11426.3|11422.3|11430.3|11426.3|11432.3|11428.3|11421.3|11417.3|1198
1592189100000|2020-06-15 02:45:00|11429.3|11425.3|11415.3|11411.3|11429.8|11425.8|11410.3|11406.3|1434
1592189400000|2020-06-15 02:50:00|11414.3|11410.3|11404.3|11400.3|11419.3|11415.3|11403.3|11399.3|1602
1592189700000|2020-06-15 02:55:00|11403.8|11399.8|11396.3|11392.3|11409.3|11405.3|11394.3|11390.3|2231
1592190000000|2020-06-15 03:00:00|11395.8|11391.8|11404.3|11400.3|11406.3|11402.3|11390.3|11386.3|1742
1592190300000|2020-06-15 03:05:00|11403.3|11399.3|11407.8|11403.8|11408.3|11404.3|11397.3|11393.3|1086
1592190600000|2020-06-15 03:10:00|11407.3|11403.3|11397.3|11393.3|11410.3|11406.3|11396.3|11392.3|870
1592190900000|2020-06-15 03:15:00|11396.3|11392.3|11413.3|11409.3|11416.3|11412.3|11390.3|11386.3|1527
1592191200000|2020-06-15 03:20:00|11414.3|11410.3|11414.3|11410.3|11418.3|11414.3|11411.3|11407.3|671
1592191500000|2020-06-15 03:25:00|11415.3|11411.3|11415.3|11411.3|11423.3|11419.3|11413.3|11409.3|676
1592191800000|2020-06-15 03:30:00|11416.3|11412.3|11399.8|11395.8|11418.3|11414.3|11399.3|11395.3|872
1592192100000|2020-06-15 03:35:00|11400.3|11396.3|11403.3|11399.3|11406.3|11402.3|11393.8|11389.8|1017
1592192400000|2020-06-15 03:40:00|11402.8|11398.8|11406.3|11402.3|11406.3|11402.3|11395.3|11391.3|770
1592192700000|2020-06-15 03:45:00|11404.3|11400.3|11406.3|11402.3|11410.3|11406.3|11398.3|11394.3|875
1592193000000|2020-06-15 03:50:00|11407.3|11403.3|11404.3|11400.3|11407.3|11403.3|11399.3|11395.3|431
1592193300000|2020-06-15 03:55:00|11403.3|11399.3|11404.3|11400.3|11407.8|11403.8|11398.3|11394.3|458
1592193600000|2020-06-15 04:00:00|11405.3|11401.3|11387.3|11383.3|11405.3|11401.3|11386.3|11382.3|1334
1592193900000|2020-06-15 04:05:00|11386.3|11382.3|11380.3|11376.3|11388.3|11384.3|11373.3|11369.3|1801
1592194200000|2020-06-15 04:10:00|11380.8|11376.8|11376.8|11372.8|11386.3|11382.3|11376.8|11372.8|890
1592194500000|2020-06-15 04:15:00|11376.3|11372.3|11377.3|11373.3|11383.3|11379.3|11374.3|11370.3|916
1592194800000|2020-06-15 04:20:00|11378.3|11374.3|11372.3|11368.3|11381.3|11377.3|11368.3|11364.3|957
1592195100000|2020-06-15 04:25:00|11370.3|11366.3|11359.3|11355.3|11374.3|11370.3|11358.3|11354.3|1677
1592195400000|2020-06-15 04:30:00|11359.8|11355.8|11366.3|11362.3|11371.3|11367.3|11359.8|11355.8|1029
1592195700000|2020-06-15 04:35:00|11365.3|11361.3|11368.3|11364.3|11372.8|11368.8|11361.3|11357.3|1079
1592196000000|2020-06-15 04:40:00|11367.3|11363.3|11346.3|11342.3|11371.3|11367.3|11344.3|11340.3|1926
1592196300000|2020-06-15 04:45:00|11345.3|11341.3|11321.3|11317.3|11346.3|11342.3|11316.8|11312.8|4801
1592196600000|2020-06-15 04:50:00|11320.8|11316.8|11318.3|11314.3|11329.3|11325.3|11314.3|11310.3|2514
1592196900000|2020-06-15 04:55:00|11317.3|11313.3|11320.3|11316.3|11327.3|11323.3|11312.3|11308.3|1702
1592197200000|2020-06-15 05:00:00|11320.8|11316.8|11292.3|11288.3|11326.3|11322.3|11292.3|11288.3|4058
1592197500000|2020-06-15 05:05:00|11291.3|11287.3|11261.3|11257.3|11300.8|11296.8|11256.3|11252.3|5518
1592197800000|2020-06-15 05:10:00|11260.3|11256.3|11290.3|11286.3|11290.3|11286.3|11260.3|11256.3|3152
1592198100000|2020-06-15 05:15:00|11290.8|11286.8|11273.3|11269.3|11296.3|11292.3|11273.3|11269.3|3073
1592198400000|2020-06-15 05:20:00|11274.3|11270.3|11284.3|11280.3|11288.3|11284.3|11266.3|11262.3|2631
1592198700000|2020-06-15 05:25:00|11285.3|11281.3|11268.3|11264.3|11285.8|11281.8|11266.3|11262.3|2585
1592199000000|2020-06-15 05:30:00|11266.8|11262.8|11269.8|11265.8|11277.8|11273.8|11266.3|11262.3|1962
1592199300000|2020-06-15 05:35:00|11270.3|11266.3|11259.3|11255.3|11271.8|11267.8|11258.8|11254.8|2420
1592199600000|2020-06-15 05:40:00|11258.8|11254.8|11241.8|11237.8|11258.8|11254.8|11229.3|11225.3|4525
1592199900000|2020-06-15 05:45:00|11243.8|11229.8|11243|11229|11255.7|11241.7|11241.1|11227.1|7
1592200200000|2020-06-15 05:50:00|11243.9|11229.9|11228|11214|11246.2|11232.2|11227.7|11213.7|0
1592200500000|2020-06-15 05:55:00|11228.3|11214.3|11206.1|11192.1|11236.1|11222.1|11201.1|11187.1|0
1592200800000|2020-06-15 06:00:00|11207|11193|11203.1|11189.1|11235.5|11221.5|11194.9|11180.9|0
1592201100000|2020-06-15 06:05:00|11202.4|11188.4|11201.7|11187.7|11204.9|11190.9|11176.8|11162.8|0
1592201400000|2020-06-15 06:10:00|11201.9|11187.9|11202.9|11188.9|11219.3|11205.3|11199.4|11185.4|0
1592201700000|2020-06-15 06:15:00|11202.6|11188.6|11237.2|11223.2|11241.3|11227.3|11200.1|11186.1|0
1592202000000|2020-06-15 06:20:00|11237.1|11223.1|11218|11204|11237.1|11223.1|11214.6|11200.6|0
1592202300000|2020-06-15 06:25:00|11218.1|11204.1|11216.2|11202.2|11219|11205|11204|11190|0
1592202600000|2020-06-15 06:30:00|11216.1|11202.1|11228.4|11214.4|11228.5|11214.5|11212.6|11198.6|0
1592202900000|2020-06-15 06:35:00|11228.3|11214.3|11219.5|11205.5|11231.6|11217.6|11218.7|11204.7|0
1592203200000|2020-06-15 06:40:00|11219.4|11205.4|11201.9|11187.9|11219.9|11205.9|11198|11184|0
1592203500000|2020-06-15 06:45:00|11202|11188|11207|11193|11211.6|11197.6|11198.7|11184.7|0
1592203800000|2020-06-15 06:50:00|11207.1|11193.1|11213.5|11199.5|11215.6|11201.6|11201.9|11187.9|0
1592204100000|2020-06-15 06:55:00|11213.6|11199.6|11229.9|11215.9|11229.9|11215.9|11208.8|11194.8|0
1592204400000|2020-06-15 07:00:00|11230.4|11216.4|11224.8|11218.8|11238.8|11232.8|11210.8|11204.8|2082
1592204700000|2020-06-15 07:05:00|11223.8|11217.8|11219.8|11213.8|11239.8|11233.8|11217.8|11211.8|826
1592205000000|2020-06-15 07:10:00|11219.3|11213.3|11212.3|11206.3|11229.8|11223.8|11212.3|11206.3|726
1592205300000|2020-06-15 07:15:00|11210.3|11204.3|11219.8|11213.8|11221.8|11215.8|11193.8|11187.8|1781
1592205600000|2020-06-15 07:20:00|11221.3|11215.3|11238.8|11232.8|11239.8|11233.8|11217.3|11211.3|842
1592205900000|2020-06-15 07:25:00|11239.3|11233.3|11230.8|11224.8|11239.8|11233.8|11228.8|11222.8|637
1592206200000|2020-06-15 07:30:00|11229.8|11223.8|11222.8|11216.8|11229.8|11223.8|11220.8|11214.8|504
1592206500000|2020-06-15 07:35:00|11221.8|11215.8|11239.3|11233.3|11244.3|11238.3|11220.8|11214.8|789
1592206800000|2020-06-15 07:40:00|11238.8|11232.8|11240.8|11234.8|11248.8|11242.8|11236.8|11230.8|710
1592207100000|2020-06-15 07:45:00|11240.3|11234.3|11245.8|11239.8|11256.3|11250.3|11240.3|11234.3|956
1592207400000|2020-06-15 07:50:00|11246.3|11240.3|11254.8|11248.8|11254.8|11248.8|11243.8|11237.8|337
1592207700000|2020-06-15 07:55:00|11253.8|11247.8|11252.8|11246.8|11256.8|11250.8|11247.8|11241.8|394
1592208000000|2020-06-15 08:00:00|11253.3|11247.3|11256.3|11250.3|11263.3|11257.3|11251.8|11245.8|732
1592208300000|2020-06-15 08:05:00|11255.3|11249.3|11243.8|11237.8|11255.8|11249.8|11243.8|11237.8|446
1592208600000|2020-06-15 08:10:00|11245.3|11239.3|11256.3|11250.3|11257.3|11251.3|11237.8|11231.8|477
1592208900000|2020-06-15 08:15:00|11256.8|11250.8|11261.8|11255.8|11261.8|11255.8|11254.8|11248.8|411
1592209200000|2020-06-15 08:20:00|11262.8|11256.8|11258.8|11252.8|11262.8|11256.8|11252.8|11246.8|259
1592209500000|2020-06-15 08:25:00|11259.8|11253.8|11269.8|11263.8|11274.3|11268.3|11255.8|11249.8|721
1592209800000|2020-06-15 08:30:00|11268.8|11262.8|11277.3|11271.3|11280.3|11274.3|11266.8|11260.8|658
1592210100000|2020-06-15 08:35:00|11277.8|11271.8|11268.3|11262.3|11278.8|11272.8|11267.8|11261.8|459
1592210400000|2020-06-15 08:40:00|11267.8|11261.8|11273.8|11267.8|11277.8|11271.8|11267.8|11261.8|404
1592210700000|2020-06-15 08:45:00|11274.3|11268.3|11273.8|11267.8|11281.3|11275.3|11269.8|11263.8|350
1592211000000|2020-06-15 08:50:00|11272.8|11266.8|11277.3|11271.3|11278.8|11272.8|11271.8|11265.8|328
1592211300000|2020-06-15 08:55:00|11277.8|11271.8|11282.8|11276.8|11286.8|11280.8|11275.8|11269.8|467
1592211600000|2020-06-15 09:00:00|11283.8|11277.8|11271.8|11265.8|11283.8|11277.8|11271.8|11265.8|324
1592211900000|2020-06-15 09:05:00|11272.8|11266.8|11258.8|11252.8|11274.3|11268.3|11258.8|11252.8|581
1592212200000|2020-06-15 09:10:00|11259.8|11253.8|11260.8|11254.8|11263.8|11257.8|11258.8|11252.8|295
1592212500000|2020-06-15 09:15:00|11261.3|11255.3|11270.3|11264.3|11272.3|11266.3|11261.3|11255.3|305
1592212800000|2020-06-15 09:20:00|11270.8|11264.8|11274.3|11268.3|11275.3|11269.3|11267.8|11261.8|214
1592213100000|2020-06-15 09:25:00|11273.8|11267.8|11280.8|11274.8|11284.3|11278.3|11271.3|11265.3|320
1592213400000|2020-06-15 09:30:00|11279.8|11273.8|11275.8|11269.8|11280.8|11274.8|11268.8|11262.8|341
1592213700000|2020-06-15 09:35:00|11274.8|11268.8|11270.3|11264.3|11277.3|11271.3|11267.3|11261.3|171
1592214000000|2020-06-15 09:40:00|11269.8|11263.8|11270.3|11264.3|11271.8|11265.8|11266.8|11260.8|160
1592214300000|2020-06-15 09:45:00|11269.8|11263.8|11278.3|11272.3|11281.3|11275.3|11266.8|11260.8|314
1592214600000|2020-06-15 09:50:00|11278.8|11272.8|11281.8|11275.8|11288.8|11282.8|11278.8|11272.8|602
1592214900000|2020-06-15 09:55:00|11280.8|11274.8|11285.3|11279.3|11287.8|11281.8|11280.8|11274.8|260
1592215200000|2020-06-15 10:00:00|11285.8|11279.8|11287.8|11281.8|11290.8|11284.8|11281.8|11275.8|443
1592215500000|2020-06-15 10:05:00|11288.8|11282.8|11285.3|11279.3|11290.8|11284.8|11283.8|11277.8|245
1592215800000|2020-06-15 10:10:00|11286.8|11280.8|11297.8|11291.8|11298.8|11292.8|11286.3|11280.3|527
1592216100000|2020-06-15 10:15:00|11297.3|11291.3|11288.8|11282.8|11298.8|11292.8|11286.8|11280.8|334
1592216400000|2020-06-15 10:20:00|11289.3|11283.3|11283.8|11277.8|11290.8|11284.8|11281.8|11275.8|218
1592216700000|2020-06-15 10:25:00|11282.8|11276.8|11280.3|11274.3|11288.8|11282.8|11278.8|11272.8|248
1592217000000|2020-06-15 10:30:00|11280.8|11274.8|11272.8|11266.8|11281.3|11275.3|11270.8|11264.8|457
1592217300000|2020-06-15 10:35:00|11273.8|11267.8|11275.8|11269.8|11277.8|11271.8|11273.8|11267.8|166
1592217600000|2020-06-15 10:40:00|11274.8|11268.8|11281.8|11275.8|11282.8|11276.8|11274.8|11268.8|273
1592217900000|2020-06-15 10:45:00|11282.8|11276.8|11262.8|11256.8|11283.8|11277.8|11261.8|11255.8|604
1592218200000|2020-06-15 10:50:00|11261.8|11255.8|11261.3|11255.3|11267.8|11261.8|11257.8|11251.8|394
1592218500000|2020-06-15 10:55:00|11261.8|11255.8|11257.8|11251.8|11264.8|11258.8|11255.8|11249.8|295
1592218800000|2020-06-15 11:00:00|11258.3|11252.3|11258.8|11252.8|11263.3|11257.3|11255.8|11249.8|260
1592219100000|2020-06-15 11:05:00|11257.8|11251.8|11265.8|11259.8|11267.8|11261.8|11256.8|11250.8|216
1592219400000|2020-06-15 11:10:00|11266.3|11260.3|11259.8|11253.8|11268.8|11262.8|11256.8|11250.8|255
1592219700000|2020-06-15 11:15:00|11258.3|11252.3|11263.8|11257.8|11263.8|11257.8|11256.8|11250.8|139
1592220000000|2020-06-15 11:20:00|11262.8|11256.8|11275.3|11269.3|11276.8|11270.8|11261.8|11255.8|382
1592220300000|2020-06-15 11:25:00|11275.8|11269.8|11273.8|11267.8|11284.3|11278.3|11273.3|11267.3|403
1592220600000|2020-06-15 11:30:00|11274.8|11268.8|11273.8|11267.8|11275.8|11269.8|11270.8|11264.8|145
1592220900000|2020-06-15 11:35:00|11272.8|11266.8|11280.3|11274.3|11285.8|11279.8|11271.8|11265.8|282
1592221200000|2020-06-15 11:40:00|11280.8|11274.8|11278.8|11272.8|11280.8|11274.8|11276.8|11270.8|116
1592221500000|2020-06-15 11:45:00|11278.3|11272.3|11285.8|11279.8|11288.8|11282.8|11275.8|11269.8|414
1592221800000|2020-06-15 11:50:00|11287.3|11281.3|11290.3|11284.3|11291.8|11285.8|11286.8|11280.8|310
1592222100000|2020-06-15 11:55:00|11289.8|11283.8|11278.8|11272.8|11290.8|11284.8|11273.8|11267.8|495
1592222400000|2020-06-15 12:00:00|11279.8|11273.8|11274.3|11268.3|11283.8|11277.8|11269.8|11263.8|373
1592222700000|2020-06-15 12:05:00|11274.8|11268.8|11273.8|11267.8|11278.8|11272.8|11270.8|11264.8|169
1592223000000|2020-06-15 12:10:00|11275.3|11269.3|11273.8|11267.8|11277.8|11271.8|11268.8|11262.8|257
1592223300000|2020-06-15 12:15:00|11274.3|11268.3|11276.8|11270.8|11279.8|11273.8|11270.8|11264.8|224
1592223600000|2020-06-15 12:20:00|11277.3|11271.3|11273.8|11267.8|11279.8|11273.8|11267.8|11261.8|167
1592223900000|2020-06-15 12:25:00|11274.8|11268.8|11274.8|11268.8|11276.8|11270.8|11269.8|11263.8|189
1592224200000|2020-06-15 12:30:00|11275.8|11269.8|11276.8|11270.8|11281.8|11275.8|11275.3|11269.3|290
1592224500000|2020-06-15 12:35:00|11275.8|11269.8|11283.8|11277.8|11284.8|11278.8|11275.8|11269.8|202
1592224800000|2020-06-15 12:40:00|11283.3|11277.3|11274.8|11268.8|11283.8|11277.8|11271.8|11265.8|187
1592225100000|2020-06-15 12:45:00|11275.3|11269.3|11280.3|11274.3|11280.8|11274.8|11273.8|11267.8|94
1592225400000|2020-06-15 12:50:00|11279.8|11273.8|11279.8|11273.8|11282.8|11276.8|11275.8|11269.8|91
1592225700000|2020-06-15 12:55:00|11280.3|11274.3|11276.8|11270.8|11281.8|11275.8|11275.8|11269.8|111
1592226000000|2020-06-15 13:00:00|11277.3|11271.3|11279.8|11273.8|11280.8|11274.8|11275.3|11269.3|130
1592226300000|2020-06-15 13:05:00|11277.8|11271.8|11271.8|11265.8|11278.8|11272.8|11267.8|11261.8|206
1592226600000|2020-06-15 13:10:00|11270.8|11264.8|11268.8|11262.8|11271.8|11265.8|11262.8|11256.8|282
1592226900000|2020-06-15 13:15:00|11268.3|11262.3|11269.8|11263.8|11271.8|11265.8|11266.8|11260.8|107
1592227200000|2020-06-15 13:20:00|11269.3|11263.3|11269.8|11263.8|11270.8|11264.8|11267.8|11261.8|80
1592227500000|2020-06-15 13:25:00|11268.8|11262.8|11265.8|11259.8|11270.8|11264.8|11263.8|11257.8|251
1592227800000|2020-06-15 13:30:00|11264.8|11258.8|11252.3|11246.3|11275.8|11269.8|11247.8|11241.8|1635
1592228100000|2020-06-15 13:35:00|11252.8|11246.8|11277.3|11271.3|11284.8|11278.8|11251.8|11245.8|1503
1592228400000|2020-06-15 13:40:00|11276.3|11270.3|11281.3|11275.3|11286.8|11280.8|11274.8|11268.8|626
1592228700000|2020-06-15 13:45:00|11280.8|11274.8|11275.8|11269.8|11284.8|11278.8|11269.8|11263.8|480
1592229000000|2020-06-15 13:50:00|11276.3|11270.3|11302.8|11296.8|11308.8|11302.8|11273.8|11267.8|1623
1592229300000|2020-06-15 13:55:00|11303.3|11297.3|11302.8|11296.8|11306.8|11300.8|11297.3|11291.3|795
1592229600000|2020-06-15 14:00:00|11303.8|11297.8|11307.8|11301.8|11313.3|11307.3|11295.3|11289.3|951
1592229900000|2020-06-15 14:05:00|11308.3|11302.3|11312.3|11306.3|11315.8|11309.8|11307.8|11301.8|682
1592230200000|2020-06-15 14:10:00|11312.8|11306.8|11307.8|11301.8|11315.8|11309.8|11305.8|11299.8|775
1592230500000|2020-06-15 14:15:00|11307.3|11301.3|11306.3|11300.3|11308.8|11302.8|11298.8|11292.8|653
1592230800000|2020-06-15 14:20:00|11305.8|11299.8|11290.8|11284.8|11306.8|11300.8|11289.8|11283.8|797
1592231100000|2020-06-15 14:25:00|11291.8|11285.8|11290.8|11284.8|11297.3|11291.3|11289.8|11283.8|486
1592231400000|2020-06-15 14:30:00|11289.8|11283.8|11297.3|11291.3|11298.8|11292.8|11288.8|11282.8|587
1592231700000|2020-06-15 14:35:00|11296.8|11290.8|11289.8|11283.8|11301.8|11295.8|11289.3|11283.3|527
1592232000000|2020-06-15 14:40:00|11288.8|11282.8|11296.8|11290.8|11296.8|11290.8|11284.8|11278.8|456
1592232300000|2020-06-15 14:45:00|11295.8|11289.8|11309.3|11303.3|11312.8|11306.8|11294.3|11288.3|965
1592232600000|2020-06-15 14:50:00|11308.8|11302.8|11311.3|11305.3|11315.3|11309.3|11304.8|11298.8|491
1592232900000|2020-06-15 14:55:00|11311.8|11305.8|11301.3|11295.3|11314.8|11308.8|11297.8|11291.8|435
1592233200000|2020-06-15 15:00:00|11302.3|11296.3|11319.8|11313.8|11321.8|11315.8|11297.8|11291.8|746
1592233500000|2020-06-15 15:05:00|11320.8|11314.8|11323.8|11317.8|11324.8|11318.8|11317.8|11311.8|547
1592233800000|2020-06-15 15:10:00|11324.8|11318.8|11326.8|11320.8|11330.8|11324.8|11316.8|11310.8|817
1592234100000|2020-06-15 15:15:00|11326.3|11320.3|11315.3|11309.3|11326.8|11320.8|11311.8|11305.8|670
1592234400000|2020-06-15 15:20:00|11315.8|11309.8|11323.8|11317.8|11324.3|11318.3|11308.8|11302.8|600
1592234700000|2020-06-15 15:25:00|11324.3|11318.3|11311.8|11305.8|11325.8|11319.8|11308.8|11302.8|532
1592235000000|2020-06-15 15:30:00|11310.8|11304.8|11311.3|11305.3|11317.8|11311.8|11308.8|11302.8|323
1592235300000|2020-06-15 15:35:00|11310.3|11304.3|11321.3|11315.3|11322.8|11316.8|11310.3|11304.3|205
1592235600000|2020-06-15 15:40:00|11322.3|11316.3|11312.3|11306.3|11325.8|11319.8|11310.8|11304.8|328
1592235900000|2020-06-15 15:45:00|11311.8|11305.8|11316.8|11310.8|11316.8|11310.8|11310.3|11304.3|230
1592236200000|2020-06-15 15:50:00|11316.3|11310.3|11312.8|11306.8|11323.8|11317.8|11310.8|11304.8|260
1592236500000|2020-06-15 15:55:00|11313.8|11307.8|11322.3|11316.3|11325.8|11319.8|11313.3|11307.3|303
1592236800000|2020-06-15 16:00:00|11321.8|11315.8|11349.8|11343.8|11349.8|11343.8|11321.8|11315.8|1555
1592237100000|2020-06-15 16:05:00|11350.8|11344.8|11349.8|11343.8|11356.8|11350.8|11348.8|11342.8|712
1592237400000|2020-06-15 16:10:00|11348.8|11342.8|11348.8|11342.8|11351.8|11345.8|11346.8|11340.8|243
1592237700000|2020-06-15 16:15:00|11350.8|11344.8|11364.3|11358.3|11366.8|11360.8|11349.3|11343.3|909
1592238000000|2020-06-15 16:20:00|11363.8|11357.8|11362.8|11356.8|11366.8|11360.8|11359.8|11353.8|409
1592238300000|2020-06-15 16:25:00|11362.3|11356.3|11357.3|11351.3|11362.8|11356.8|11355.8|11349.8|235
1592238600000|2020-06-15 16:30:00|11356.3|11350.3|11348.8|11342.8|11356.8|11350.8|11347.8|11341.8|311
1592238900000|2020-06-15 16:35:00|11350.3|11344.3|11357.8|11351.8|11361.3|11355.3|11349.8|11343.8|282
1592239200000|2020-06-15 16:40:00|11357.3|11351.3|11357.3|11351.3|11361.3|11355.3|11355.3|11349.3|89
1592239500000|2020-06-15 16:45:00|11358.3|11352.3|11369.8|11363.8|11374.8|11368.8|11353.8|11347.8|418
1592239800000|2020-06-15 16:50:00|11370.3|11364.3|11365.8|11359.8|11370.8|11364.8|11359.8|11353.8|223
1592240100000|2020-06-15 16:55:00|11366.3|11360.3|11373.3|11367.3|11373.8|11367.8|11361.8|11355.8|179
1592240400000|2020-06-15 17:00:00|11372.8|11366.8|11374.8|11368.8|11379.8|11373.8|11367.3|11361.3|347
1592240700000|2020-06-15 17:05:00|11373.8|11367.8|11380.8|11374.8|11381.3|11375.3|11372.8|11366.8|174
1592241000000|2020-06-15 17:10:00|11381.8|11375.8|11375.8|11369.8|11382.8|11376.8|11374.8|11368.8|196
1592241300000|2020-06-15 17:15:00|11376.3|11370.3|11372.8|11366.8|11384.8|11378.8|11372.8|11366.8|278
1592241600000|2020-06-15 17:20:00|11373.3|11367.3|11368.8|11362.8|11377.3|11371.3|11367.8|11361.8|218
1592241900000|2020-06-15 17:25:00|11369.8|11363.8|11367.8|11361.8|11372.8|11366.8|11366.8|11360.8|189
1592242200000|2020-06-15 17:30:00|11366.8|11360.8|11361.8|11355.8|11368.3|11362.3|11357.8|11351.8|205
1592242500000|2020-06-15 17:35:00|11362.3|11356.3|11374.3|11368.3|11376.8|11370.8|11362.3|11356.3|342
1592242800000|2020-06-15 17:40:00|11373.3|11367.3|11369.8|11363.8|11374.8|11368.8|11368.3|11362.3|118
1592243100000|2020-06-15 17:45:00|11368.8|11362.8|11366.8|11360.8|11373.8|11367.8|11364.8|11358.8|149
1592243400000|2020-06-15 17:50:00|11366.3|11360.3|11372.3|11366.3|11376.8|11370.8|11365.8|11359.8|123
1592243700000|2020-06-15 17:55:00|11372.8|11366.8|11370.8|11364.8|11377.8|11371.8|11369.8|11363.8|109
1592244000000|2020-06-15 18:00:00|11371.3|11365.3|11394.8|11388.8|11399.3|11393.3|11371.3|11365.3|968
1592244300000|2020-06-15 18:05:00|11395.3|11389.3|11401.3|11395.3|11406.8|11400.8|11393.8|11387.8|475
1592244600000|2020-06-15 18:10:00|11400.8|11394.8|11405.3|11399.3|11406.8|11400.8|11399.8|11393.8|257
1592244900000|2020-06-15 18:15:00|11405.8|11399.8|11412.8|11406.8|11415.8|11409.8|11404.8|11398.8|568
1592245200000|2020-06-15 18:20:00|11412.3|11406.3|11414.3|11408.3|11416.8|11410.8|11408.8|11402.8|364
1592245500000|2020-06-15 18:25:00|11414.8|11408.8|11413.3|11407.3|11419.8|11413.8|11411.8|11405.8|274
1592245800000|2020-06-15 18:30:00|11414.3|11408.3|11404.8|11398.8|11419.8|11413.8|11403.8|11397.8|335
1592246100000|2020-06-15 18:35:00|11405.3|11399.3|11414.8|11408.8|11416.3|11410.3|11405.3|11399.3|164
1592246400000|2020-06-15 18:40:00|11414.3|11408.3|11406.8|11400.8|11416.8|11410.8|11406.8|11400.8|200
1592246700000|2020-06-15 18:45:00|11407.8|11401.8|11411.3|11405.3|11412.8|11406.8|11405.8|11399.8|144
1592247000000|2020-06-15 18:50:00|11411.8|11405.8|11404.8|11398.8|11415.8|11409.8|11402.8|11396.8|205
1592247300000|2020-06-15 18:55:00|11404.3|11398.3|11403.3|11397.3|11407.8|11401.8|11401.8|11395.8|125
1592247600000|2020-06-15 19:00:00|11402.8|11396.8|11413.8|11407.8|11415.3|11409.3|11402.3|11396.3|175
1592247900000|2020-06-15 19:05:00|11414.3|11408.3|11411.3|11405.3|11414.3|11408.3|11405.8|11399.8|96
1592248200000|2020-06-15 19:10:00|11411.8|11405.8|11411.8|11405.8|11413.8|11407.8|11409.8|11403.8|64
1592248500000|2020-06-15 19:15:00|11411.3|11405.3|11408.8|11402.8|11413.8|11407.8|11408.8|11402.8|58
1592248800000|2020-06-15 19:20:00|11407.8|11401.8|11405.8|11399.8|11409.3|11403.3|11398.3|11392.3|228
1592249100000|2020-06-15 19:25:00|11406.3|11400.3|11394.8|11388.8|11410.3|11404.3|11393.8|11387.8|176
1592249400000|2020-06-15 19:30:00|11395.3|11389.3|11378.3|11372.3|11397.8|11391.8|11376.8|11370.8|455
1592249700000|2020-06-15 19:35:00|11377.8|11371.8|11382.3|11376.3|11386.8|11380.8|11374.3|11368.3|176
1592250000000|2020-06-15 19:40:00|11382.8|11376.8|11386.8|11380.8|11388.8|11382.8|11377.3|11371.3|107
1592250300000|2020-06-15 19:45:00|11385.3|11379.3|11384.3|11378.3|11389.3|11383.3|11381.8|11375.8|146
1592250600000|2020-06-15 19:50:00|11384.8|11378.8|11386.3|11380.3|11391.3|11385.3|11383.3|11377.3|96
1592250900000|2020-06-15 19:55:00|11385.8|11379.8|11392.8|11386.8|11392.8|11386.8|11383.8|11377.8|108
1592251200000|2020-06-15 20:00:00|11393.3|11387.3|11392.3|11386.3|11395.8|11389.8|11386.3|11380.3|170
1592251500000|2020-06-15 20:05:00|11392.8|11386.8|11396.8|11390.8|11398.8|11392.8|11391.8|11385.8|92
1592251800000|2020-06-15 20:10:00|11395.3|11389.3|11399.8|11393.8|11401.8|11395.8|11393.8|11387.8|58
1592252100000|2020-06-15 20:15:00|11400.8|11394.8|11403.8|11397.8|11404.3|11398.3|11400.3|11394.3|38
1592252400000|2020-06-15 20:20:00|11404.3|11398.3|11399.3|11393.3|11406.8|11400.8|11398.8|11392.8|100
1592252700000|2020-06-15 20:25:00|11401.3|11395.3|11394.8|11388.8|11403.8|11397.8|11394.8|11388.8|126
1592253000000|2020-06-15 20:30:00|11396.3|11390.3|11397.3|11391.3|11399.3|11393.3|11395.8|11389.8|56
1592253300000|2020-06-15 20:35:00|11397.8|11391.8|11392.8|11386.8|11398.8|11392.8|11392.8|11386.8|114
1592253600000|2020-06-15 20:40:00|11393.8|11387.8|11389.8|11383.8|11393.8|11387.8|11389.8|11383.8|123
1592253900000|2020-06-15 20:45:00|11390.8|11384.8|11393.3|11387.3|11393.8|11387.8|11387.8|11381.8|88
1592254200000|2020-06-15 20:50:00|11393.8|11387.8|11391.8|11385.8|11393.8|11387.8|11390.3|11384.3|80
1592254500000|2020-06-15 20:55:00|11392.3|11386.3|11394.3|11388.3|11397.3|11391.3|11390.8|11384.8|146
1592254800000|2020-06-15 21:00:00|11400.2|11386.2|11402.1|11388.1|11402.4|11388.4|11399.7|11385.7|0
1592255100000|2020-06-15 21:05:00|11402.2|11388.2|11401.2|11387.2|11402.2|11388.2|11400.6|11386.6|0
1592255400000|2020-06-15 21:10:00|11401.1|11387.1|11401.8|11387.8|11401.8|11387.8|11400.6|11386.6|0
1592255700000|2020-06-15 21:15:00|11401.9|11387.9|11400.8|11386.8|11402.1|11388.1|11400.5|11386.5|0
1592256000000|2020-06-15 21:20:00|11400.9|11386.9|11401.3|11387.3|11401.7|11387.7|11398.5|11384.5|0
1592256300000|2020-06-15 21:25:00|11401.6|11387.6|11401.4|11387.4|11401.6|11387.6|11400.3|11386.3|0
1592256600000|2020-06-15 21:30:00|11401.5|11387.5|11402.2|11388.2|11402.2|11388.2|11401.5|11387.5|0
1592256900000|2020-06-15 21:35:00|11402.4|11388.4|11404.1|11390.1|11404.1|11390.1|11401.9|11387.9|0
1592257200000|2020-06-15 21:40:00|11404|11390|11405|11391|11405|11391|11404|11390|0
1592257500000|2020-06-15 21:45:00|11405.1|11391.1|11405.5|11391.5|11405.7|11391.7|11405|11391|0
1592257800000|2020-06-15 21:50:00|11405.4|11391.4|11405.3|11391.3|11406.3|11392.3|11404.9|11390.9|0
1592258100000|2020-06-15 21:55:00|11405.6|11391.6|11403.3|11389.3|11405.7|11391.7|11401.9|11387.9|0
1592258400000|2020-06-15 22:00:00|11402.1|11388.1|11419|11405|11423.2|11409.2|11397.6|11383.6|0
1592258700000|2020-06-15 22:05:00|11418.7|11404.7|11418.7|11404.7|11419.3|11405.3|11415.4|11401.4|0
1592259000000|2020-06-15 22:10:00|11418.3|11404.3|11419.3|11405.3|11425.2|11411.2|11418|11404|0
1592259300000|2020-06-15 22:15:00|11418.7|11404.7|11406.3|11392.3|11420|11406|11394.6|11380.6|0
1592259600000|2020-06-15 22:20:00|11407|11393|11412.2|11398.2|11412.8|11398.8|11402.4|11388.4|0
1592259900000|2020-06-15 22:25:00|11411.5|11397.5|11407.8|11393.8|11412.8|11398.8|11405.9|11391.9|0
1592260200000|2020-06-15 22:30:00|11405.9|11391.9|11394.2|11380.2|11409.1|11395.1|11392.9|11378.9|0
1592260500000|2020-06-15 22:35:00|11393.5|11379.5|11392.2|11378.2|11395.5|11381.5|11390.3|11376.3|0
1592260800000|2020-06-15 22:40:00|11391.9|11377.9|11391.6|11377.6|11394.2|11380.2|11390.9|11376.9|0
1592261100000|2020-06-15 22:45:00|11390.9|11376.9|11395|11381|11395.6|11381.6|11388.3|11374.3|0
1592261400000|2020-06-15 22:50:00|11394.6|11380.6|11402.6|11388.6|11408.5|11394.5|11394.3|11380.3|0
1592261700000|2020-06-15 22:55:00|11402|11388|11410.4|11396.4|11415.6|11401.6|11401.6|11387.6|0
1592262000000|2020-06-15 23:00:00|11412|11398|11403.9|11389.9|11413|11399|11401.3|11387.3|0
1592262300000|2020-06-15 23:05:00|11404.2|11390.2|11398|11384|11407.8|11393.8|11392.2|11378.2|0
1592262600000|2020-06-15 23:10:00|11397.4|11383.4|11394.3|11380.3|11399.3|11385.3|11393|11379|0
1592262900000|2020-06-15 23:15:00|11395.6|11381.6|11388.4|11374.4|11398.2|11384.2|11388.4|11374.4|0
1592263200000|2020-06-15 23:20:00|11389.1|11375.1|11406.6|11392.6|11407.3|11393.3|11388.7|11374.7|0
1592263500000|2020-06-15 23:25:00|11406.9|11392.9|11419.6|11405.6|11420.3|11406.3|11404.7|11390.7|0
1592263800000|2020-06-15 23:30:00|11420.3|11406.3|11435.8|11421.8|11435.8|11421.8|11417|11403|0
1592264100000|2020-06-15 23:35:00|11434.5|11420.5|11445.2|11431.2|11449.7|11435.7|11429.3|11415.3|0
1592264400000|2020-06-15 23:40:00|11444.8|11430.8|11442.2|11428.2|11450.4|11436.4|11440.9|11426.9|0
1592264700000|2020-06-15 23:45:00|11442.9|11428.9|11438.6|11424.6|11449.4|11435.4|11437.7|11423.7|0
1592265000000|2020-06-15 23:50:00|11439|11425|11444.8|11430.8|11446.1|11432.1|11438.3|11424.3|0
1592265300000|2020-06-15 23:55:00|11445.5|11431.5|11456.8|11442.8|11458.4|11444.4|11443.2|11429.2|0
1592265600000|2020-06-16 00:00:00|11456.5|11442.5|11462|11448|11462.6|11448.6|11448.4|11434.4|0
1592265900000|2020-06-16 00:05:00|11461.6|11447.6|11450.7|11436.7|11465.1|11451.1|11450|11436|0
1592266200000|2020-06-16 00:10:00|11451.3|11437.3|11449.4|11435.4|11451.3|11437.3|11441|11427|0
1592266500000|2020-06-16 00:15:00|11448.7|11434.7|11446.6|11432.6|11449.4|11435.4|11438|11424|0
1592266800000|2020-06-16 00:20:00|11447|11433|11448.1|11434.1|11455.9|11441.9|11439|11425|0
1592267100000|2020-06-16 00:25:00|11447.2|11433.2|11449.2|11435.2|11453.9|11439.9|11446|11432|0
1592267400000|2020-06-16 00:30:00|11449|11435|11454.7|11440.7|11470.8|11456.8|11449|11435|0
1592267700000|2020-06-16 00:35:00|11455.4|11441.4|11448.5|11434.5|11457.1|11443.1|11444.2|11430.2|0
1592268000000|2020-06-16 00:40:00|11448.9|11434.9|11444.5|11430.5|11454.4|11440.4|11444.5|11430.5|0
1592268300000|2020-06-16 00:45:00|11442.7|11428.7|11452.8|11448.8|11477.8|11473.8|11442.7|11428.7|5097
1592268600000|2020-06-16 00:50:00|11451.8|11447.8|11441.8|11437.8|11462.8|11458.8|11440.8|11436.8|2686
1592268900000|2020-06-16 00:55:00|11440.8|11436.8|11441.8|11437.8|11461.8|11457.8|11435.8|11431.8|2964
1592269200000|2020-06-16 01:00:00|11439.3|11435.3|11466.8|11462.8|11477.8|11473.8|11436.3|11432.3|5799
1592269500000|2020-06-16 01:05:00|11467.8|11463.8|11475.8|11471.8|11481.8|11477.8|11467.8|11463.8|3273
1592269800000|2020-06-16 01:10:00|11476.8|11472.8|11460.8|11456.8|11478.8|11474.8|11450.8|11446.8|3519
1592270100000|2020-06-16 01:15:00|11461.3|11457.3|11444.8|11440.8|11462.8|11458.8|11438.8|11434.8|2909
1592270400000|2020-06-16 01:20:00|11443.8|11439.8|11451.3|11447.3|11459.8|11455.8|11441.8|11437.8|2533
1592270700000|2020-06-16 01:25:00|11450.8|11446.8|11444.8|11440.8|11454.8|11450.8|11433.8|11429.8|2462
1592271000000|2020-06-16 01:30:00|11445.8|11441.8|11467.8|11463.8|11467.8|11463.8|11444.8|11440.8|2506
1592271300000|2020-06-16 01:35:00|11468.8|11464.8|11465.8|11461.8|11489.3|11485.3|11465.8|11461.8|4873
1592271600000|2020-06-16 01:40:00|11466.8|11462.8|11467.3|11463.3|11472.8|11468.8|11457.8|11453.8|2355
1592271900000|2020-06-16 01:45:00|11467.8|11463.8|11478.3|11474.3|11482.8|11478.8|11466.8|11462.8|2045
1592272200000|2020-06-16 01:50:00|11478.8|11474.8|11496.8|11492.8|11498.8|11494.8|11475.8|11471.8|4107
1592272500000|2020-06-16 01:55:00|11497.3|11493.3|11500.8|11496.8|11501.8|11497.8|11490.8|11486.8|1946
1592272800000|2020-06-16 02:00:00|11501.8|11497.8|11515.8|11511.8|11516.8|11512.8|11496.3|11492.3|3299
1592273100000|2020-06-16 02:05:00|11516.8|11512.8|11531.8|11527.8|11533.8|11529.8|11516.3|11512.3|3640
1592273400000|2020-06-16 02:10:00|11529.8|11525.8|11531.8|11527.8|11536.3|11532.3|11524.8|11520.8|2504
1592273700000|2020-06-16 02:15:00|11533.8|11529.8|11528.8|11524.8|11533.8|11529.8|11523.8|11519.8|1793
1592274000000|2020-06-16 02:20:00|11529.3|11525.3|11530.8|11526.8|11540.3|11536.3|11525.8|11521.8|2011
1592274300000|2020-06-16 02:25:00|11531.8|11527.8|11515.8|11511.8|11534.3|11530.3|11509.8|11505.8|2102
1592274600000|2020-06-16 02:30:00|11517.3|11513.3|11542.8|11538.8|11544.8|11540.8|11516.3|11512.3|3396
1592274900000|2020-06-16 02:35:00|11543.8|11539.8|11552.8|11548.8|11553.8|11549.8|11541.8|11537.8|2375
1592275200000|2020-06-16 02:40:00|11553.8|11549.8|11553.3|11549.3|11559.8|11555.8|11548.8|11544.8|2110
1592275500000|2020-06-16 02:45:00|11553.8|11549.8|11556.8|11552.8|11565.3|11561.3|11545.8|11541.8|2120
1592275800000|2020-06-16 02:50:00|11555.8|11551.8|11560.8|11556.8|11565.8|11561.8|11555.8|11551.8|1215
1592276100000|2020-06-16 02:55:00|11561.3|11557.3|11557.8|11553.8|11563.8|11559.8|11553.8|11549.8|1035
1592276400000|2020-06-16 03:00:00|11558.8|11554.8|11546.3|11542.3|11560.8|11556.8|11542.8|11538.8|1395
1592276700000|2020-06-16 03:05:00|11546.8|11542.8|11545.8|11541.8|11552.8|11548.8|11542.8|11538.8|879
1592277000000|2020-06-16 03:10:00|11546.3|11542.3|11549.8|11545.8|11552.8|11548.8|11539.8|11535.8|876
1592277300000|2020-06-16 03:15:00|11548.8|11544.8|11550.8|11546.8|11551.8|11547.8|11545.8|11541.8|482
1592277600000|2020-06-16 03:20:00|11550.3|11546.3|11543.8|11539.8|11553.8|11549.8|11543.8|11539.8|819
1592277900000|2020-06-16 03:25:00|11542.8|11538.8|11548.8|11544.8|11553.8|11549.8|11541.8|11537.8|1010
1592278200000|2020-06-16 03:30:00|11549.3|11545.3|11546.8|11542.8|11552.8|11548.8|11540.8|11536.8|903
1592278500000|2020-06-16 03:35:00|11545.8|11541.8|11542.8|11538.8|11547.8|11543.8|11535.8|11531.8|925
1592278800000|2020-06-16 03:40:00|11543.8|11539.8|11546.8|11542.8|11548.8|11544.8|11541.3|11537.3|513
1592279100000|2020-06-16 03:45:00|11547.8|11543.8|11544.8|11540.8|11551.8|11547.8|11543.8|11539.8|792
1592279400000|2020-06-16 03:50:00|11543.8|11539.8|11539.8|11535.8|11546.8|11542.8|11538.8|11534.8|716
1592279700000|2020-06-16 03:55:00|11539.3|11535.3|11528.8|11524.8|11540.8|11536.8|11527.3|11523.3|1527
1592280000000|2020-06-16 04:00:00|11527.8|11523.8|11526.3|11522.3|11529.8|11525.8|11521.8|11517.8|1608
1592280300000|2020-06-16 04:05:00|11525.8|11521.8|11526.8|11522.8|11529.8|11525.8|11524.8|11520.8|525
1592280600000|2020-06-16 04:10:00|11525.8|11521.8|11521.8|11517.8|11527.8|11523.8|11519.3|11515.3|772
1592280900000|2020-06-16 04:15:00|11521.3|11517.3|11516.8|11512.8|11523.3|11519.3|11514.8|11510.8|1088
1592281200000|2020-06-16 04:20:00|11514.8|11510.8|11516.8|11512.8|11517.8|11513.8|11507.8|11503.8|1426
1592281500000|2020-06-16 04:25:00|11514.8|11510.8|11524.8|11520.8|11530.8|11526.8|11514.8|11510.8|1399
1592281800000|2020-06-16 04:30:00|11525.8|11521.8|11524.8|11520.8|11530.8|11526.8|11522.8|11518.8|926
1592282100000|2020-06-16 04:35:00|11525.8|11521.8|11514.8|11510.8|11526.8|11522.8|11514.8|11510.8|662
1592282400000|2020-06-16 04:40:00|11513.8|11509.8|11524.3|11520.3|11525.3|11521.3|11513.8|11509.8|415
1592282700000|2020-06-16 04:45:00|11523.8|11519.8|11528.8|11524.8|11528.8|11524.8|11517.8|11513.8|577
1592283000000|2020-06-16 04:50:00|11528.3|11524.3|11531.3|11527.3|11534.8|11530.8|11527.8|11523.8|799
1592283300000|2020-06-16 04:55:00|11531.8|11527.8|11525.8|11521.8|11533.8|11529.8|11524.8|11520.8|527
1592283600000|2020-06-16 05:00:00|11526.3|11522.3|11535.3|11531.3|11535.8|11531.8|11523.8|11519.8|905
1592283900000|2020-06-16 05:05:00|11534.8|11530.8|11537.8|11533.8|11541.8|11537.8|11530.8|11526.8|958
1592284200000|2020-06-16 05:10:00|11538.3|11534.3|11541.3|11537.3|11541.8|11537.8|11535.8|11531.8|738
1592284500000|2020-06-16 05:15:00|11540.8|11536.8|11538.8|11534.8|11542.8|11538.8|11536.8|11532.8|804
1592284800000|2020-06-16 05:20:00|11539.3|11535.3|11544.8|11540.8|11544.8|11540.8|11538.8|11534.8|741
1592285100000|2020-06-16 05:25:00|11543.8|11539.8|11531.8|11527.8|11543.8|11539.8|11531.8|11527.8|1751
1592285400000|2020-06-16 05:30:00|11521.4|11517.4|11515.4|11511.4|11521.4|11517.4|11511.4|11507.4|2099
1592285700000|2020-06-16 05:35:00|11514.9|11510.9|11515.4|11511.4|11517.4|11513.4|11512.4|11508.4|1430
1592286000000|2020-06-16 05:40:00|11514.4|11510.4|11524.9|11520.9|11527.9|11523.9|11513.4|11509.4|2634
1592286300000|2020-06-16 05:45:00|11531.4|11517.4|11530.7|11516.7|11531.9|11517.9|11523.6|11509.6|10
1592286600000|2020-06-16 05:50:00|11530.4|11516.4|11533.4|11519.4|11536.4|11522.4|11524.8|11510.8|0
1592286900000|2020-06-16 05:55:00|11533|11519|11522.6|11508.6|11536.8|11522.8|11522.3|11508.3|0
1592287200000|2020-06-16 06:00:00|11523.5|11509.5|11493.6|11479.6|11523.5|11509.5|11487.1|11473.1|0
1592287500000|2020-06-16 06:05:00|11492.7|11478.7|11502.6|11488.6|11507.7|11493.7|11485.9|11471.9|0
1592287800000|2020-06-16 06:10:00|11500.9|11486.9|11507|11493|11509|11495|11493.2|11479.2|0
1592288100000|2020-06-16 06:15:00|11506.7|11492.7|11511.8|11497.8|11528.7|11514.7|11506.7|11492.7|0
1592288400000|2020-06-16 06:20:00|11513.7|11499.7|11514.7|11500.7|11517.1|11503.1|11511.8|11497.8|0
1592288700000|2020-06-16 06:25:00|11515.2|11501.2|11524.8|11510.8|11526.5|11512.5|11514.4|11500.4|0
1592289000000|2020-06-16 06:30:00|11524.9|11510.9|11531.1|11517.1|11535|11521|11523.3|11509.3|0
1592289300000|2020-06-16 06:35:00|11530.9|11516.9|11495.7|11481.7|11530.9|11516.9|11494.6|11480.6|0
1592289600000|2020-06-16 06:40:00|11495.8|11481.8|11502.3|11488.3|11507.8|11493.8|11494.2|11480.2|0
1592289900000|2020-06-16 06:45:00|11502.4|11488.4|11502.4|11488.4|11504.8|11490.8|11494|11480|0
1592290200000|2020-06-16 06:50:00|11502.9|11488.9|11496.7|11482.7|11509.1|11495.1|11496.6|11482.6|0
1592290500000|2020-06-16 06:55:00|11496.8|11482.8|11500.9|11486.9|11501.5|11487.5|11493.2|11479.2|0
1592290800000|2020-06-16 07:00:00|11501.4|11487.4|11503.4|11497.4|11508.4|11502.4|11489.9|11483.9|1795
1592291100000|2020-06-16 07:05:00|11503.9|11497.9|11504.4|11498.4|11506.4|11500.4|11500.4|11494.4|548
1592291400000|2020-06-16 07:10:00|11504.9|11498.9|11501.4|11495.4|11507.4|11501.4|11501.4|11495.4|350
1592291700000|2020-06-16 07:15:00|11500.4|11494.4|11475.4|11469.4|11500.4|11494.4|11473.4|11467.4|1414
1592292000000|2020-06-16 07:20:00|11474.4|11468.4|11493.4|11487.4|11494.4|11488.4|11474.4|11468.4|737
1592292300000|2020-06-16 07:25:00|11492.4|11486.4|11497.4|11491.4|11499.4|11493.4|11487.4|11481.4|471
1592292600000|2020-06-16 07:30:00|11496.4|11490.4|11497.4|11491.4|11497.4|11491.4|11485.4|11479.4|416
1592292900000|2020-06-16 07:35:00|11496.4|11490.4|11497.4|11491.4|11501.9|11495.9|11495.4|11489.4|483
1592293200000|2020-06-16 07:40:00|11496.4|11490.4|11495.4|11489.4|11499.4|11493.4|11491.9|11485.9|289
1592293500000|2020-06-16 07:45:00|11496.4|11490.4|11494.4|11488.4|11496.4|11490.4|11490.4|11484.4|185
1592293800000|2020-06-16 07:50:00|11493.4|11487.4|11489.4|11483.4|11495.4|11489.4|11488.4|11482.4|228
1592294100000|2020-06-16 07:55:00|11490.4|11484.4|11480.4|11474.4|11490.4|11484.4|11476.9|11470.9|585
1592294400000|2020-06-16 08:00:00|11479.9|11473.9|11479.4|11473.4|11480.4|11474.4|11470.4|11464.4|664
1592294700000|2020-06-16 08:05:00|11480.4|11474.4|11473.9|11467.9|11480.4|11474.4|11465.9|11459.9|551
1592295000000|2020-06-16 08:10:00|11473.4|11467.4|11481.4|11475.4|11482.4|11476.4|11473.4|11467.4|327
1592295300000|2020-06-16 08:15:00|11481.9|11475.9|11484.4|11478.4|11486.4|11480.4|11481.4|11475.4|326
1592295600000|2020-06-16 08:20:00|11482.9|11476.9|11483.4|11477.4|11486.4|11480.4|11481.4|11475.4|221
1592295900000|2020-06-16 08:25:00|11483.9|11477.9|11493.4|11487.4|11494.4|11488.4|11482.4|11476.4|446
1592296200000|2020-06-16 08:30:00|11494.4|11488.4|11494.9|11488.9|11496.4|11490.4|11490.4|11484.4|236
1592296500000|2020-06-16 08:35:00|11495.4|11489.4|11498.9|11492.9|11502.4|11496.4|11491.4|11485.4|362
1592296800000|2020-06-16 08:40:00|11499.4|11493.4|11499.4|11493.4|11500.4|11494.4|11498.4|11492.4|164
1592297100000|2020-06-16 08:45:00|11500.4|11494.4|11499.4|11493.4|11500.4|11494.4|11494.4|11488.4|198
1592297400000|2020-06-16 08:50:00|11499.9|11493.9|11510.4|11504.4|11511.4|11505.4|11497.4|11491.4|493
1592297700000|2020-06-16 08:55:00|11513.4|11507.4|11511.4|11505.4|11515.4|11509.4|11507.9|11501.9|532
1592298000000|2020-06-16 09:00:00|11512.4|11506.4|11514.4|11508.4|11518.4|11512.4|11511.9|11505.9|320
1592298300000|2020-06-16 09:05:00|11515.4|11509.4|11522.4|11516.4|11525.9|11519.9|11514.4|11508.4|420
1592298600000|2020-06-16 09:10:00|11520.4|11514.4|11512.4|11506.4|11521.4|11515.4|11510.9|11504.9|378
1592298900000|2020-06-16 09:15:00|11513.4|11507.4|11510.4|11504.4|11514.4|11508.4|11510.4|11504.4|258
1592299200000|2020-06-16 09:20:00|11510.9|11504.9|11514.4|11508.4|11514.4|11508.4|11509.4|11503.4|187
1592299500000|2020-06-16 09:25:00|11513.4|11507.4|11519.4|11513.4|11521.9|11515.9|11513.4|11507.4|304
1592299800000|2020-06-16 09:30:00|11519.9|11513.9|11512.9|11506.9|11520.9|11514.9|11511.4|11505.4|224
1592300100000|2020-06-16 09:35:00|11513.4|11507.4|11507.4|11501.4|11513.9|11507.9|11505.4|11499.4|235
1592300400000|2020-06-16 09:40:00|11509.4|11503.4|11517.4|11511.4|11517.4|11511.4|11508.9|11502.9|201
1592300700000|2020-06-16 09:45:00|11516.4|11510.4|11519.4|11513.4|11520.4|11514.4|11512.4|11506.4|304
1592301000000|2020-06-16 09:50:00|11519.9|11513.9|11517.4|11511.4|11521.4|11515.4|11512.9|11506.9|185
1592301300000|2020-06-16 09:55:00|11516.9|11510.9|11514.4|11508.4|11517.4|11511.4|11512.4|11506.4|87
1592301600000|2020-06-16 10:00:00|11513.9|11507.9|11513.9|11507.9|11514.4|11508.4|11510.4|11504.4|100
1592301900000|2020-06-16 10:05:00|11514.4|11508.4|11518.4|11512.4|11519.4|11513.4|11513.4|11507.4|54
1592302200000|2020-06-16 10:10:00|11518.9|11512.9|11522.9|11516.9|11522.9|11516.9|11518.4|11512.4|131
1592302500000|2020-06-16 10:15:00|11522.4|11516.4|11525.4|11519.4|11527.4|11521.4|11522.4|11516.4|284
1592302800000|2020-06-16 10:20:00|11524.9|11518.9|11525.4|11519.4|11525.4|11519.4|11524.4|11518.4|86
1592303100000|2020-06-16 10:25:00|11524.4|11518.4|11531.4|11525.4|11531.4|11525.4|11523.9|11517.9|162
1592303400000|2020-06-16 10:30:00|11532.4|11526.4|11534.4|11528.4|11536.4|11530.4|11529.4|11523.4|319
1592303700000|2020-06-16 10:35:00|11536.4|11530.4|11530.4|11524.4|11536.9|11530.9|11530.4|11524.4|157
1592304000000|2020-06-16 10:40:00|11529.4|11523.4|11527.9|11521.9|11531.4|11525.4|11526.9|11520.9|109
1592304300000|2020-06-16 10:45:00|11528.4|11522.4|11527.4|11521.4|11528.4|11522.4|11525.9|11519.9|108
1592304600000|2020-06-16 10:50:00|11527.9|11521.9|11527.4|11521.4|11529.4|11523.4|11526.4|11520.4|53
1592304900000|2020-06-16 10:55:00|11526.9|11520.9|11529.9|11523.9|11530.4|11524.4|11525.4|11519.4|67
1592305200000|2020-06-16 11:00:00|11530.4|11524.4|11529.4|11523.4|11531.4|11525.4|11528.4|11522.4|40
1592305500000|2020-06-16 11:05:00|11528.9|11522.9|11521.4|11515.4|11528.9|11522.9|11521.4|11515.4|118
1592305800000|2020-06-16 11:10:00|11520.9|11514.9|11509.4|11503.4|11520.9|11514.9|11509.4|11503.4|448
1592306100000|2020-06-16 11:15:00|11510.4|11504.4|11513.4|11507.4|11513.4|11507.4|11508.4|11502.4|171
1592306400000|2020-06-16 11:20:00|11514.4|11508.4|11515.4|11509.4|11516.9|11510.9|11512.4|11506.4|96
1592306700000|2020-06-16 11:25:00|11515.9|11509.9|11520.4|11514.4|11521.4|11515.4|11515.4|11509.4|88
1592307000000|2020-06-16 11:30:00|11519.4|11513.4|11518.4|11512.4|11519.4|11513.4|11512.4|11506.4|114
1592307300000|2020-06-16 11:35:00|11518.9|11512.9|11519.4|11513.4|11520.4|11514.4|11518.4|11512.4|80
1592307600000|2020-06-16 11:40:00|11519.9|11513.9|11518.4|11512.4|11520.4|11514.4|11517.9|11511.9|57
1592307900000|2020-06-16 11:45:00|11518.9|11512.9|11529.4|11523.4|11529.4|11523.4|11518.4|11512.4|176
1592308200000|2020-06-16 11:50:00|11529.9|11523.9|11532.4|11526.4|11533.4|11527.4|11529.4|11523.4|202
1592308500000|2020-06-16 11:55:00|11531.4|11525.4|11529.4|11523.4|11532.4|11526.4|11528.9|11522.9|117
1592308800000|2020-06-16 12:00:00|11529.9|11523.9|11531.4|11525.4|11532.4|11526.4|11525.9|11519.9|162
1592309100000|2020-06-16 12:05:00|11530.4|11524.4|11535.4|11529.4|11535.4|11529.4|11529.4|11523.4|181
1592309400000|2020-06-16 12:10:00|11536.4|11530.4|11543.4|11537.4|11543.9|11537.9|11534.4|11528.4|497
1592309700000|2020-06-16 12:15:00|11544.4|11538.4|11543.4|11537.4|11546.4|11540.4|11542.4|11536.4|308
1592310000000|2020-06-16 12:20:00|11543.9|11537.9|11546.9|11540.9|11550.4|11544.4|11543.9|11537.9|582
1592310300000|2020-06-16 12:25:00|11546.4|11540.4|11550.4|11544.4|11554.4|11548.4|11545.4|11539.4|350
1592310600000|2020-06-16 12:30:00|11552.4|11546.4|11562.4|11556.4|11563.9|11557.9|11552.4|11546.4|1102
1592310900000|2020-06-16 12:35:00|11562.9|11556.9|11566.4|11560.4|11568.4|11562.4|11560.4|11554.4|579
1592311200000|2020-06-16 12:40:00|11567.9|11561.9|11567.4|11561.4|11569.9|11563.9|11566.4|11560.4|406
1592311500000|2020-06-16 12:45:00|11568.4|11562.4|11560.4|11554.4|11568.4|11562.4|11559.4|11553.4|423
1592311800000|2020-06-16 12:50:00|11561.4|11555.4|11562.9|11556.9|11565.4|11559.4|11558.4|11552.4|409
1592312100000|2020-06-16 12:55:00|11562.4|11556.4|11564.9|11558.9|11568.9|11562.9|11561.9|11555.9|417
1592312400000|2020-06-16 13:00:00|11564.4|11558.4|11561.4|11555.4|11565.4|11559.4|11561.4|11555.4|293
1592312700000|2020-06-16 13:05:00|11562.4|11556.4|11560.4|11554.4|11562.4|11556.4|11558.4|11552.4|241
1592313000000|2020-06-16 13:10:00|11559.9|11553.9|11561.4|11555.4|11562.4|11556.4|11559.4|11553.4|139
1592313300000|2020-06-16 13:15:00|11560.4|11554.4|11560.4|11554.4|11561.4|11555.4|11558.9|11552.9|192
1592313600000|2020-06-16 13:20:00|11560.9|11554.9|11564.4|11558.4|11564.4|11558.4|11559.4|11553.4|171
1592313900000|2020-06-16 13:25:00|11563.4|11557.4|11564.4|11558.4|11565.4|11559.4|11562.4|11556.4|140
1592314200000|2020-06-16 13:30:00|11563.9|11557.9|11555.4|11549.4|11565.4|11559.4|11554.9|11548.9|599
1592314500000|2020-06-16 13:35:00|11554.4|11548.4|11560.4|11554.4|11563.4|11557.4|11548.9|11542.9|725
1592314800000|2020-06-16 13:40:00|11559.9|11553.9|11562.4|11556.4|11563.4|11557.4|11555.4|11549.4|257
1592315100000|2020-06-16 13:45:00|11563.4|11557.4|11561.4|11555.4|11575.9|11569.9|11561.4|11555.4|897
1592315400000|2020-06-16 13:50:00|11561.9|11555.9|11557.4|11551.4|11564.9|11558.9|11546.4|11540.4|710
1592315700000|2020-06-16 13:55:00|11556.9|11550.9|11561.4|11555.4|11565.9|11559.9|11556.9|11550.9|428
1592316000000|2020-06-16 14:00:00|11561.9|11555.9|11562.4|11556.4|11566.4|11560.4|11558.4|11552.4|306
1592316300000|2020-06-16 14:05:00|11561.4|11555.4|11560.4|11554.4|11566.4|11560.4|11560.4|11554.4|213
1592316600000|2020-06-16 14:10:00|11560.9|11554.9|11560.9|11554.9|11563.4|11557.4|11559.4|11553.4|182
1592316900000|2020-06-16 14:15:00|11561.4|11555.4|11553.4|11547.4|11561.4|11555.4|11553.4|11547.4|331
1592317200000|2020-06-16 14:20:00|11552.4|11546.4|11545.4|11539.4|11553.4|11547.4|11539.4|11533.4|954
1592317500000|2020-06-16 14:25:00|11546.4|11540.4|11551.4|11545.4|11554.4|11548.4|11544.4|11538.4|322
1592317800000|2020-06-16 14:30:00|11551.9|11545.9|11548.9|11542.9|11554.4|11548.4|11546.4|11540.4|223
1592318100000|2020-06-16 14:35:00|11548.4|11542.4|11533.4|11527.4|11549.4|11543.4|11519.4|11513.4|1612
1592318400000|2020-06-16 14:40:00|11532.9|11526.9|11512.9|11506.9|11533.4|11527.4|11502.4|11496.4|1531
1592318700000|2020-06-16 14:45:00|11512.4|11506.4|11515.4|11509.4|11516.9|11510.9|11495.9|11489.9|1249
1592319000000|2020-06-16 14:50:00|11514.4|11508.4|11490.4|11484.4|11515.4|11509.4|11479.9|11473.9|1717
1592319300000|2020-06-16 14:55:00|11489.4|11483.4|11469.4|11463.4|11490.9|11484.9|11466.9|11460.9|2115
1592319600000|2020-06-16 15:00:00|11467.4|11461.4|11467.4|11461.4|11469.9|11463.9|11436.9|11430.9|3895
1592319900000|2020-06-16 15:05:00|11467.9|11461.9|11478.4|11472.4|11483.4|11477.4|11465.4|11459.4|1447
1592320200000|2020-06-16 15:10:00|11479.4|11473.4|11478.4|11472.4|11479.4|11473.4|11461.9|11455.9|968
1592320500000|2020-06-16 15:15:00|11478.9|11472.9|11489.9|11483.9|11500.4|11494.4|11475.9|11469.9|1183
1592320800000|2020-06-16 15:20:00|11488.4|11482.4|11496.4|11490.4|11500.4|11494.4|11484.9|11478.9|661
1592321100000|2020-06-16 15:25:00|11496.9|11490.9|11491.4|11485.4|11496.9|11490.9|11488.4|11482.4|357
1592321400000|2020-06-16 15:30:00|11492.4|11486.4|11496.4|11490.4|11504.4|11498.4|11486.4|11480.4|764
1592321700000|2020-06-16 15:35:00|11497.4|11491.4|11484.4|11478.4|11499.4|11493.4|11481.4|11475.4|576
1592322000000|2020-06-16 15:40:00|11484.9|11478.9|11487.4|11481.4|11490.4|11484.4|11481.9|11475.9|283
1592322300000|2020-06-16 15:45:00|11487.9|11481.9|11504.4|11498.4|11504.4|11498.4|11486.9|11480.9|449
1592322600000|2020-06-16 15:50:00|11503.9|11497.9|11492.4|11486.4|11505.4|11499.4|11491.4|11485.4|361
1592322900000|2020-06-16 15:55:00|11493.4|11487.4|11489.4|11483.4|11494.4|11488.4|11481.4|11475.4|370
1592323200000|2020-06-16 16:00:00|11489.9|11483.9|11481.4|11475.4|11493.4|11487.4|11475.4|11469.4|491
1592323500000|2020-06-16 16:05:00|11482.9|11476.9|11476.4|11470.4|11483.9|11477.9|11469.9|11463.9|471
1592323800000|2020-06-16 16:10:00|11475.9|11469.9|11484.4|11478.4|11485.4|11479.4|11471.9|11465.9|211
1592324100000|2020-06-16 16:15:00|11485.4|11479.4|11486.4|11480.4|11488.4|11482.4|11479.4|11473.4|245
1592324400000|2020-06-16 16:20:00|11487.4|11481.4|11489.4|11483.4|11490.4|11484.4|11484.4|11478.4|229
1592324700000|2020-06-16 16:25:00|11488.9|11482.9|11496.9|11490.9|11497.4|11491.4|11487.4|11481.4|193
1592325000000|2020-06-16 16:30:00|11496.4|11490.4|11498.4|11492.4|11502.4|11496.4|11496.4|11490.4|236
1592325300000|2020-06-16 16:35:00|11498.9|11492.9|11502.9|11496.9|11509.4|11503.4|11498.4|11492.4|417
1592325600000|2020-06-16 16:40:00|11502.4|11496.4|11508.9|11502.9|11511.4|11505.4|11500.4|11494.4|261
1592325900000|2020-06-16 16:45:00|11509.4|11503.4|11505.4|11499.4|11510.9|11504.9|11503.4|11497.4|184
1592326200000|2020-06-16 16:50:00|11504.9|11498.9|11502.4|11496.4|11506.4|11500.4|11502.4|11496.4|122
1592326500000|2020-06-16 16:55:00|11501.9|11495.9|11502.4|11496.4|11506.4|11500.4|11495.4|11489.4|146
1592326800000|2020-06-16 17:00:00|11503.4|11497.4|11500.4|11494.4|11507.4|11501.4|11500.4|11494.4|114
1592327100000|2020-06-16 17:05:00|11499.9|11493.9|11502.4|11496.4|11503.4|11497.4|11496.4|11490.4|96
1592327400000|2020-06-16 17:10:00|11503.4|11497.4|11502.9|11496.9|11505.4|11499.4|11500.4|11494.4|67
1592327700000|2020-06-16 17:15:00|11503.4|11497.4|11508.4|11502.4|11509.4|11503.4|11501.9|11495.9|106
1592328000000|2020-06-16 17:20:00|11507.9|11501.9|11507.4|11501.4|11508.4|11502.4|11502.4|11496.4|74
1592328300000|2020-06-16 17:25:00|11506.9|11500.9|11504.9|11498.9|11508.4|11502.4|11504.4|11498.4|48
1592328600000|2020-06-16 17:30:00|11505.4|11499.4|11490.9|11484.9|11505.9|11499.9|11488.9|11482.9|246
1592328900000|2020-06-16 17:35:00|11490.4|11484.4|11486.9|11480.9|11493.4|11487.4|11485.9|11479.9|175
1592329200000|2020-06-16 17:40:00|11486.4|11480.4|11499.4|11493.4|11500.4|11494.4|11486.4|11480.4|123
1592329500000|2020-06-16 17:45:00|11499.9|11493.9|11497.4|11491.4|11500.4|11494.4|11496.9|11490.9|34
1592329800000|2020-06-16 17:50:00|11498.4|11492.4|11483.9|11477.9|11501.4|11495.4|11481.4|11475.4|229
1592330100000|2020-06-16 17:55:00|11483.4|11477.4|11488.4|11482.4|11489.4|11483.4|11479.9|11473.9|93
1592330400000|2020-06-16 18:00:00|11489.4|11483.4|11496.9|11490.9|11498.9|11492.9|11487.9|11481.9|129
1592330700000|2020-06-16 18:05:00|11496.4|11490.4|11496.9|11490.9|11498.4|11492.4|11493.9|11487.9|89
1592331000000|2020-06-16 18:10:00|11497.4|11491.4|11504.4|11498.4|11507.4|11501.4|11495.9|11489.9|129
1592331300000|2020-06-16 18:15:00|11504.9|11498.9|11503.4|11497.4|11509.4|11503.4|11501.4|11495.4|209
1592331600000|2020-06-16 18:20:00|11503.9|11497.9|11491.9|11485.9|11505.4|11499.4|11475.9|11469.9|440
1592331900000|2020-06-16 18:25:00|11491.4|11485.4|11494.9|11488.9|11497.9|11491.9|11486.9|11480.9|122
1592332200000|2020-06-16 18:30:00|11493.9|11487.9|11493.4|11487.4|11506.4|11500.4|11491.9|11485.9|167
1592332500000|2020-06-16 18:35:00|11493.9|11487.9|11493.4|11487.4|11498.9|11492.9|11492.4|11486.4|78
1592332800000|2020-06-16 18:40:00|11494.4|11488.4|11491.9|11485.9|11497.4|11491.4|11488.4|11482.4|80
1592333100000|2020-06-16 18:45:00|11492.4|11486.4|11496.4|11490.4|11496.4|11490.4|11486.9|11480.9|79
1592333400000|2020-06-16 18:50:00|11495.9|11489.9|11494.4|11488.4|11498.4|11492.4|11490.9|11484.9|78
1592333700000|2020-06-16 18:55:00|11494.9|11488.9|11494.4|11488.4|11497.4|11491.4|11491.4|11485.4|25
1592334000000|2020-06-16 19:00:00|11495.4|11489.4|11488.4|11482.4|11495.9|11489.9|11487.4|11481.4|100
1592334300000|2020-06-16 19:05:00|11488.9|11482.9|11480.9|11474.9|11492.9|11486.9|11477.9|11471.9|127
1592334600000|2020-06-16 19:10:00|11480.4|11474.4|11482.9|11476.9|11485.9|11479.9|11479.9|11473.9|62
1592334900000|2020-06-16 19:15:00|11481.4|11475.4|11472.9|11466.9|11481.9|11475.9|11471.4|11465.4|198
1592335200000|2020-06-16 19:20:00|11473.4|11467.4|11483.4|11477.4|11486.4|11480.4|11472.4|11466.4|129
1592335500000|2020-06-16 19:25:00|11483.9|11477.9|11487.4|11481.4|11490.9|11484.9|11483.4|11477.4|87
1592335800000|2020-06-16 19:30:00|11487.9|11481.9|11499.4|11493.4|11499.9|11493.9|11483.4|11477.4|150
1592336100000|2020-06-16 19:35:00|11498.4|11492.4|11486.4|11480.4|11498.4|11492.4|11485.4|11479.4|98
1592336400000|2020-06-16 19:40:00|11485.9|11479.9|11480.4|11474.4|11488.4|11482.4|11477.4|11471.4|109
1592336700000|2020-06-16 19:45:00|11480.9|11474.9|11476.4|11470.4|11482.9|11476.9|11471.4|11465.4|193
1592337000000|2020-06-16 19:50:00|11475.9|11469.9|11476.9|11470.9|11483.9|11477.9|11473.4|11467.4|100
1592337300000|2020-06-16 19:55:00|11475.9|11469.9|11487.4|11481.4|11488.4|11482.4|11475.9|11469.9|77
1592337600000|2020-06-16 20:00:00|11488.9|11482.9|11492.4|11486.4|11496.4|11490.4|11487.4|11481.4|116
1592337900000|2020-06-16 20:05:00|11492.9|11486.9|11492.9|11486.9|11494.9|11488.9|11491.9|11485.9|61
1592338200000|2020-06-16 20:10:00|11492.4|11486.4|11494.9|11488.9|11496.4|11490.4|11492.4|11486.4|81
1592338500000|2020-06-16 20:15:00|11495.4|11489.4|11495.9|11489.9|11496.9|11490.9|11493.4|11487.4|84
1592338800000|2020-06-16 20:20:00|11495.4|11489.4|11496.4|11490.4|11496.9|11490.9|11491.9|11485.9|93
1592339100000|2020-06-16 20:25:00|11495.9|11489.9|11491.9|11485.9|11496.9|11490.9|11491.4|11485.4|84
1592339400000|2020-06-16 20:30:00|11492.9|11486.9|11497.4|11491.4|11497.4|11491.4|11479.4|11473.4|112
1592339700000|2020-06-16 20:35:00|11495.4|11489.4|11495.9|11489.9|11495.9|11489.9|11491.9|11485.9|39
1592340000000|2020-06-16 20:40:00|11495.4|11489.4|11495.9|11489.9|11496.9|11490.9|11491.4|11485.4|27
1592340300000|2020-06-16 20:45:00|11496.4|11490.4|11495.4|11489.4|11497.4|11491.4|11494.4|11488.4|64
1592340600000|2020-06-16 20:50:00|11495.9|11489.9|11496.9|11490.9|11497.9|11491.9|11495.9|11489.9|61
1592340900000|2020-06-16 20:55:00|11496.4|11490.4|11501.4|11495.4|11501.4|11495.4|11495.4|11489.4|69
1592341200000|2020-06-16 21:00:00|11503.9|11489.9|11503.7|11489.7|11504.5|11490.5|11503.1|11489.1|0
1592341500000|2020-06-16 21:05:00|11503.6|11489.6|11502.8|11488.8|11504.1|11490.1|11502|11488|0
1592341800000|2020-06-16 21:10:00|11502.4|11488.4|11498.6|11484.6|11502.4|11488.4|11498.2|11484.2|0
1592342100000|2020-06-16 21:15:00|11498.5|11484.5|11498.5|11484.5|11498.9|11484.9|11497.8|11483.8|0
1592342400000|2020-06-16 21:20:00|11498.6|11484.6|11497.4|11483.4|11498.6|11484.6|11497|11483|0
1592342700000|2020-06-16 21:25:00|11498.2|11484.2|11496.9|11482.9|11498.3|11484.3|11496.6|11482.6|0
1592343000000|2020-06-16 21:30:00|11497|11483|11496.1|11482.1|11497.6|11483.6|11496.1|11482.1|0
1592343300000|2020-06-16 21:35:00|11496.4|11482.4|11496.3|11482.3|11497.5|11483.5|11494.6|11480.6|0
1592343600000|2020-06-16 21:40:00|11496.1|11482.1|11495.5|11481.5|11496.1|11482.1|11494.5|11480.5|0
1592343900000|2020-06-16 21:45:00|11495.3|11481.3|11495.6|11481.6|11496|11482|11494.7|11480.7|0
1592344200000|2020-06-16 21:50:00|11496.1|11482.1|11495.9|11481.9|11497.6|11483.6|11495.6|11481.6|0
1592344500000|2020-06-16 21:55:00|11495.8|11481.8|11497.4|11483.4|11497.4|11483.4|11495.8|11481.8|0
1592344800000|2020-06-16 22:00:00|11492.1|11478.1|11489.6|11475.6|11496.7|11482.7|11482.1|11468.1|0
1592345100000|2020-06-16 22:05:00|11489.9|11475.9|11481.8|11467.8|11494.4|11480.4|11478.9|11464.9|0
1592345400000|2020-06-16 22:10:00|11481.5|11467.5|11471|11457|11482.8|11468.8|11467.8|11453.8|0
1592345700000|2020-06-16 22:15:00|11473|11459|11463.3|11449.3|11473.6|11459.6|11460.7|11446.7|0
1592346000000|2020-06-16 22:20:00|11463|11449|11471|11457|11473|11459|11463|11449|0
1592346300000|2020-06-16 22:25:00|11471.7|11457.7|11487.2|11473.2|11488.5|11474.5|11471.3|11457.3|0
1592346600000|2020-06-16 22:30:00|11487.5|11473.5|11488.1|11474.1|11494|11480|11484.3|11470.3|0
1592346900000|2020-06-16 22:35:00|11488.5|11474.5|11485.6|11471.6|11492|11478|11481.7|11467.7|0
1592347200000|2020-06-16 22:40:00|11485.2|11471.2|11485.7|11471.7|11488.9|11474.9|11484.9|11470.9|0
1592347500000|2020-06-16 22:45:00|11486.3|11472.3|11488.2|11474.2|11488.9|11474.9|11485|11471|0
1592347800000|2020-06-16 22:50:00|11487.9|11473.9|11496.6|11482.6|11497.3|11483.3|11487.6|11473.6|0
1592348100000|2020-06-16 22:55:00|11497.3|11483.3|11499.2|11485.2|11501.2|11487.2|11494.7|11480.7|0
1592348400000|2020-06-16 23:00:00|11498.9|11484.9|11508.9|11494.9|11509.6|11495.6|11498.9|11484.9|0
1592348700000|2020-06-16 23:05:00|11509.6|11495.6|11506.3|11492.3|11510.2|11496.2|11502.4|11488.4|0
1592349000000|2020-06-16 23:10:00|11506.6|11492.6|11507|11493|11508.9|11494.9|11503.7|11489.7|0
1592349300000|2020-06-16 23:15:00|11506.3|11492.3|11508.3|11494.3|11509.6|11495.6|11502.5|11488.5|0
1592349600000|2020-06-16 23:20:00|11508.9|11494.9|11518.6|11504.6|11520.5|11506.5|11507.6|11493.6|0
1592349900000|2020-06-16 23:25:00|11518.3|11504.3|11521|11507|11526.2|11512.2|11517.1|11503.1|0
1592350200000|2020-06-16 23:30:00|11520.4|11506.4|11522|11508|11523|11509|11518.4|11504.4|0
1592350500000|2020-06-16 23:35:00|11521.7|11507.7|11520.4|11506.4|11521.7|11507.7|11518.4|11504.4|0
1592350800000|2020-06-16 23:40:00|11521|11507|11531.4|11517.4|11535.2|11521.2|11521|11507|0
1592351100000|2020-06-16 23:45:00|11531.7|11517.7|11530.1|11516.1|11532|11518|11527.5|11513.5|0
1592351400000|2020-06-16 23:50:00|11529.4|11515.4|11526.8|11512.8|11532|11518|11526.2|11512.2|0
1592351700000|2020-06-16 23:55:00|11526.2|11512.2|11529.5|11515.5|11537.2|11523.2|11524.9|11510.9|0
1592352000000|2020-06-17 00:00:00|11528.8|11514.8|11516.5|11502.5|11530.1|11516.1|11514.6|11500.6|0
1592352300000|2020-06-17 00:05:00|11515.9|11501.9|11522.7|11508.7|11526.9|11512.9|11514.6|11500.6|0
1592352600000|2020-06-17 00:10:00|11522.4|11508.4|11518.5|11504.5|11522.4|11508.4|11511.4|11497.4|0
1592352900000|2020-06-17 00:15:00|11518.2|11504.2|11498|11484|11521.9|11507.9|11492.5|11478.5|0
1592353200000|2020-06-17 00:20:00|11497.1|11483.1|11493.7|11479.7|11499.6|11485.6|11488.7|11474.7|0
1592353500000|2020-06-17 00:25:00|11494.1|11480.1|11499.6|11485.6|11503.2|11489.2|11488.4|11474.4|0
1592353800000|2020-06-17 00:30:00|11499.8|11485.8|11498.4|11484.4|11502.8|11488.8|11490.2|11476.2|0
1592354100000|2020-06-17 00:35:00|11497.8|11483.8|11471.4|11457.4|11500.9|11486.9|11469.3|11455.3|0
1592354400000|2020-06-17 00:40:00|11471.8|11457.8|11455|11441|11480|11466|11452.2|11438.2|0
1592354700000|2020-06-17 00:45:00|11482|11478|11521.5|11517.5|11521.5|11517.5|11479.5|11475.5|2894
1592355000000|2020-06-17 00:50:00|11522.5|11518.5|11517.5|11513.5|11525.5|11521.5|11514.5|11510.5|1382
1592355300000|2020-06-17 00:55:00|11522|11518|11543|11539|11543.5|11539.5|11522|11518|2141
1592355600000|2020-06-17 01:00:00|11543.5|11539.5|11521.5|11517.5|11549|11545|11519.5|11515.5|2891
1592355900000|2020-06-17 01:05:00|11521|11517|11507.5|11503.5|11526.5|11522.5|11506.5|11502.5|1763
1592356200000|2020-06-17 01:10:00|11508.5|11504.5|11513.5|11509.5|11531|11527|11500.5|11496.5|1545
1592356500000|2020-06-17 01:15:00|11512|11508|11488.5|11484.5|11512.5|11508.5|11488.5|11484.5|1926
1592356800000|2020-06-17 01:20:00|11487.5|11483.5|11486.5|11482.5|11497|11493|11479.5|11475.5|1471
1592357100000|2020-06-17 01:25:00|11487|11483|11480.5|11476.5|11501.5|11497.5|11479.5|11475.5|1116
1592357400000|2020-06-17 01:30:00|11481.5|11477.5|11486|11482|11489|11485|11467.5|11463.5|1384
1592357700000|2020-06-17 01:35:00|11485.5|11481.5|11503.5|11499.5|11507.5|11503.5|11482.5|11478.5|1045
1592358000000|2020-06-17 01:40:00|11504.5|11500.5|11515.5|11511.5|11517.5|11513.5|11500.5|11496.5|1245
1592358300000|2020-06-17 01:45:00|11516.5|11512.5|11524.5|11520.5|11525.5|11521.5|11512.5|11508.5|884
1592358600000|2020-06-17 01:50:00|11524|11520|11523|11519|11527|11523|11510.5|11506.5|908
1592358900000|2020-06-17 01:55:00|11522.5|11518.5|11496.5|11492.5|11523.5|11519.5|11494.5|11490.5|1021
1592359200000|2020-06-17 02:00:00|11495.5|11491.5|11511|11507|11512.5|11508.5|11491.5|11487.5|835
1592359500000|2020-06-17 02:05:00|11511.5|11507.5|11515|11511|11518|11514|11497.5|11493.5|598
1592359800000|2020-06-17 02:10:00|11514.5|11510.5|11497.5|11493.5|11514.5|11510.5|11497.5|11493.5|996
1592360100000|2020-06-17 02:15:00|11496.5|11492.5|11503.5|11499.5|11504.5|11500.5|11491.5|11487.5|743
1592360400000|2020-06-17 02:20:00|11503|11499|11495.5|11491.5|11505|11501|11492.5|11488.5|401
1592360700000|2020-06-17 02:25:00|11494.5|11490.5|11498|11494|11501.5|11497.5|11490.5|11486.5|457
1592361000000|2020-06-17 02:30:00|11497.5|11493.5|11469|11465|11497.5|11493.5|11466.5|11462.5|1584
1592361300000|2020-06-17 02:35:00|11468.5|11464.5|11475.5|11471.5|11479.5|11475.5|11466|11462|801
1592361600000|2020-06-17 02:40:00|11476|11472|11480.5|11476.5|11487.5|11483.5|11474|11470|594
1592361900000|2020-06-17 02:45:00|11480|11476|11490.5|11486.5|11493|11489|11477|11473|761
1592362200000|2020-06-17 02:50:00|11489.5|11485.5|11499|11495|11500.5|11496.5|11489.5|11485.5|577
1592362500000|2020-06-17 02:55:00|11498.5|11494.5|11497.5|11493.5|11503.5|11499.5|11495.5|11491.5|706
1592362800000|2020-06-17 03:00:00|11498.5|11494.5|11503.5|11499.5|11504|11500|11489|11485|953
1592363100000|2020-06-17 03:05:00|11503|11499|11505|11501|11506.5|11502.5|11500.5|11496.5|621
1592363400000|2020-06-17 03:10:00|11504.5|11500.5|11501|11497|11508.5|11504.5|11500.5|11496.5|549
1592363700000|2020-06-17 03:15:00|11500.5|11496.5|11496|11492|11502.5|11498.5|11495.5|11491.5|452
1592364000000|2020-06-17 03:20:00|11495.5|11491.5|11495.5|11491.5|11499.5|11495.5|11493.5|11489.5|390
1592364300000|2020-06-17 03:25:00|11495|11491|11495.5|11491.5|11497.5|11493.5|11491.5|11487.5|514
1592364600000|2020-06-17 03:30:00|11496.5|11492.5|11505|11501|11506|11502|11491.5|11487.5|614
1592364900000|2020-06-17 03:35:00|11504.5|11500.5|11507.5|11503.5|11509.5|11505.5|11503.5|11499.5|488
1592365200000|2020-06-17 03:40:00|11508|11504|11508.5|11504.5|11510.5|11506.5|11501.5|11497.5|332
1592365500000|2020-06-17 03:45:00|11509|11505|11503.5|11499.5|11511.5|11507.5|11502.5|11498.5|382
1592365800000|2020-06-17 03:50:00|11502.5|11498.5|11499.5|11495.5|11503|11499|11499|11495|245
1592366100000|2020-06-17 03:55:00|11500.5|11496.5|11501.5|11497.5|11504|11500|11496.5|11492.5|318
1592366400000|2020-06-17 04:00:00|11500.5|11496.5|11518.5|11514.5|11518.5|11514.5|11498.5|11494.5|801
1592366700000|2020-06-17 04:05:00|11517.5|11513.5|11517.5|11513.5|11519.5|11515.5|11512.5|11508.5|500
1592367000000|2020-06-17 04:10:00|11518|11514|11521.5|11517.5|11522|11518|11517.5|11513.5|429
1592367300000|2020-06-17 04:15:00|11522.5|11518.5|11521.5|11517.5|11524.5|11520.5|11520.5|11516.5|585
1592367600000|2020-06-17 04:20:00|11522|11518|11547.5|11543.5|11548|11544|11521.5|11517.5|1712
1592367900000|2020-06-17 04:25:00|11551|11547|11560.5|11556.5|11561.5|11557.5|11547.5|11543.5|1615
1592368200000|2020-06-17 04:30:00|11560|11556|11551.5|11547.5|11563|11559|11550|11546|1044
1592368500000|2020-06-17 04:35:00|11552.5|11548.5|11556|11552|11559.5|11555.5|11552.5|11548.5|594
1592368800000|2020-06-17 04:40:00|11556.5|11552.5|11558.5|11554.5|11560.5|11556.5|11549.5|11545.5|705
1592369100000|2020-06-17 04:45:00|11559.5|11555.5|11550.5|11546.5|11561.5|11557.5|11548.5|11544.5|684
1592369400000|2020-06-17 04:50:00|11551|11547|11542.5|11538.5|11553.5|11549.5|11542.5|11538.5|701
1592369700000|2020-06-17 04:55:00|11543.5|11539.5|11543.5|11539.5|11548.5|11544.5|11541.5|11537.5|623
1592370000000|2020-06-17 05:00:00|11543|11539|11540.5|11536.5|11546.5|11542.5|11538.5|11534.5|1163
1592370300000|2020-06-17 05:05:00|11541|11537|11529.5|11525.5|11543.5|11539.5|11526.5|11522.5|1543
1592370600000|2020-06-17 05:10:00|11528.5|11524.5|11532.5|11528.5|11540|11536|11528|11524|1233
1592370900000|2020-06-17 05:15:00|11533|11529|11538.5|11534.5|11538.5|11534.5|11530.5|11526.5|1204
1592371200000|2020-06-17 05:20:00|11538|11534|11540.5|11536.5|11543|11539|11536.5|11532.5|1164
1592371500000|2020-06-17 05:25:00|11538.5|11534.5|11544.5|11540.5|11548.5|11544.5|11538.5|11534.5|1805
1592371800000|2020-06-17 05:30:00|11521.7|11517.7|11521.2|11517.2|11526.2|11522.2|11518.7|11514.7|1082
1592372100000|2020-06-17 05:35:00|11520.7|11516.7|11519.2|11515.2|11521.2|11517.2|11515.2|11511.2|708
1592372400000|2020-06-17 05:40:00|11519.7|11515.7|11524.2|11520.2|11526.2|11522.2|11519.2|11515.2|1353
1592372700000|2020-06-17 05:45:00|11529.7|11515.7|11535|11521|11535|11521|11521.9|11507.9|4
1592373000000|2020-06-17 05:50:00|11535.2|11521.2|11532.1|11518.1|11536|11522|11524.8|11510.8|0
1592373300000|2020-06-17 05:55:00|11532.3|11518.3|11529.1|11515.1|11534.3|11520.3|11526.7|11512.7|0
1592373600000|2020-06-17 06:00:00|11529.4|11515.4|11543.6|11529.6|11546.8|11532.8|11524.1|11510.1|0
1592373900000|2020-06-17 06:05:00|11543.9|11529.9|11565.5|11551.5|11566.4|11552.4|11541.2|11527.2|0
1592374200000|2020-06-17 06:10:00|11565.2|11551.2|11570.4|11556.4|11576.5|11562.5|11560.6|11546.6|0
1592374500000|2020-06-17 06:15:00|11570.7|11556.7|11561.8|11547.8|11572.1|11558.1|11559.4|11545.4|0
1592374800000|2020-06-17 06:20:00|11561.9|11547.9|11576.5|11562.5|11577.7|11563.7|11560|11546|0
1592375100000|2020-06-17 06:25:00|11576.7|11562.7|11561.9|11547.9|11579.1|11565.1|11561.8|11547.8|0
1592375400000|2020-06-17 06:30:00|11562.4|11548.4|11556.3|11542.3|11565.9|11551.9|11554.4|11540.4|0
1592375700000|2020-06-17 06:35:00|11556.2|11542.2|11559.1|11545.1|11561.5|11547.5|11555.3|11541.3|0
1592376000000|2020-06-17 06:40:00|11559.2|11545.2|11557.6|11543.6|11563.2|11549.2|11555.1|11541.1|0
1592376300000|2020-06-17 06:45:00|11557.1|11543.1|11555.8|11541.8|11560.1|11546.1|11553.3|11539.3|0
1592376600000|2020-06-17 06:50:00|11556.1|11542.1|11556.7|11542.7|11561|11547|11553.6|11539.6|0
1592376900000|2020-06-17 06:55:00|11557.2|11543.2|11552.1|11538.1|11564.4|11550.4|11550|11536|0
1592377200000|2020-06-17 07:00:00|11553.5|11539.5|11554.7|11548.7|11557.2|11551.2|11527.2|11521.2|1765
1592377500000|2020-06-17 07:05:00|11554.2|11548.2|11566.2|11560.2|11567.2|11561.2|11551.2|11545.2|903
1592377800000|2020-06-17 07:10:00|11565.2|11559.2|11557.7|11551.7|11566.2|11560.2|11556.2|11550.2|630
1592378100000|2020-06-17 07:15:00|11558.2|11552.2|11558.2|11552.2|11560.2|11554.2|11552.2|11546.2|666
1592378400000|2020-06-17 07:20:00|11557.7|11551.7|11554.7|11548.7|11558.2|11552.2|11553.2|11547.2|236
1592378700000|2020-06-17 07:25:00|11555.2|11549.2|11572.2|11566.2|11573.2|11567.2|11554.2|11548.2|790
1592379000000|2020-06-17 07:30:00|11572.7|11566.7|11580.2|11574.2|11583.7|11577.7|11570.2|11564.2|884
1592379300000|2020-06-17 07:35:00|11580.7|11574.7|11577.2|11571.2|11585.7|11579.7|11574.2|11568.2|780
1592379600000|2020-06-17 07:40:00|11576.2|11570.2|11576.2|11570.2|11579.2|11573.2|11573.2|11567.2|344
1592379900000|2020-06-17 07:45:00|11575.7|11569.7|11573.2|11567.2|11576.2|11570.2|11571.2|11565.2|293
1592380200000|2020-06-17 07:50:00|11573.7|11567.7|11577.2|11571.2|11577.2|11571.2|11571.2|11565.2|240
1592380500000|2020-06-17 07:55:00|11576.7|11570.7|11572.2|11566.2|11579.2|11573.2|11572.2|11566.2|259
1592380800000|2020-06-17 08:00:00|11571.2|11565.2|11566.2|11560.2|11573.2|11567.2|11566.2|11560.2|374
1592381100000|2020-06-17 08:05:00|11567.2|11561.2|11571.2|11565.2|11572.2|11566.2|11565.2|11559.2|282
1592381400000|2020-06-17 08:10:00|11570.7|11564.7|11571.7|11565.7|11573.2|11567.2|11568.2|11562.2|204
1592381700000|2020-06-17 08:15:00|11572.2|11566.2|11581.2|11575.2|11581.7|11575.7|11570.2|11564.2|340
1592382000000|2020-06-17 08:20:00|11582.7|11576.7|11582.2|11576.2|11588.2|11582.2|11580.2|11574.2|588
1592382300000|2020-06-17 08:25:00|11582.7|11576.7|11580.2|11574.2|11582.7|11576.7|11579.2|11573.2|224
1592382600000|2020-06-17 08:30:00|11580.7|11574.7|11580.2|11574.2|11585.2|11579.2|11579.2|11573.2|188
1592382900000|2020-06-17 08:35:00|11581.2|11575.2|11577.2|11571.2|11581.2|11575.2|11576.2|11570.2|277
1592383200000|2020-06-17 08:40:00|11577.7|11571.7|11579.2|11573.2|11582.2|11576.2|11576.2|11570.2|183
1592383500000|2020-06-17 08:45:00|11578.7|11572.7|11579.2|11573.2|11581.2|11575.2|11576.7|11570.7|188
1592383800000|2020-06-17 08:50:00|11578.7|11572.7|11578.2|11572.2|11579.2|11573.2|11575.2|11569.2|197
1592384100000|2020-06-17 08:55:00|11577.2|11571.2|11581.2|11575.2|11583.2|11577.2|11577.2|11571.2|107
1592384400000|2020-06-17 09:00:00|11580.7|11574.7|11579.2|11573.2|11581.2|11575.2|11575.2|11569.2|157
1592384700000|2020-06-17 09:05:00|11580.2|11574.2|11572.2|11566.2|11580.2|11574.2|11571.2|11565.2|232
1592385000000|2020-06-17 09:10:00|11572.7|11566.7|11572.2|11566.2|11573.2|11567.2|11568.7|11562.7|230
1592385300000|2020-06-17 09:15:00|11571.2|11565.2|11559.2|11553.2|11571.7|11565.7|11558.2|11552.2|573
1592385600000|2020-06-17 09:20:00|11558.7|11552.7|11561.2|11555.2|11562.7|11556.7|11558.2|11552.2|213
1592385900000|2020-06-17 09:25:00|11560.7|11554.7|11561.2|11555.2|11562.2|11556.2|11556.2|11550.2|332
1592386200000|2020-06-17 09:30:00|11561.7|11555.7|11565.2|11559.2|11566.2|11560.2|11558.2|11552.2|235
1592386500000|2020-06-17 09:35:00|11564.2|11558.2|11564.2|11558.2|11565.2|11559.2|11559.2|11553.2|193
1592386800000|2020-06-17 09:40:00|11563.2|11557.2|11564.7|11558.7|11566.2|11560.2|11561.7|11555.7|147
1592387100000|2020-06-17 09:45:00|11565.2|11559.2|11546.7|11540.7|11566.2|11560.2|11543.2|11537.2|704
1592387400000|2020-06-17 09:50:00|11547.2|11541.2|11546.2|11540.2|11547.2|11541.2|11540.2|11534.2|903
1592387700000|2020-06-17 09:55:00|11545.2|11539.2|11548.2|11542.2|11550.2|11544.2|11544.2|11538.2|263
1592388000000|2020-06-17 10:00:00|11548.7|11542.7|11548.2|11542.2|11549.2|11543.2|11544.2|11538.2|245
1592388300000|2020-06-17 10:05:00|11547.2|11541.2|11547.7|11541.7|11548.2|11542.2|11543.2|11537.2|221
1592388600000|2020-06-17 10:10:00|11547.2|11541.2|11555.2|11549.2|11558.2|11552.2|11546.7|11540.7|332
1592388900000|2020-06-17 10:15:00|11554.2|11548.2|11555.2|11549.2|11557.2|11551.2|11554.2|11548.2|149
1592389200000|2020-06-17 10:20:00|11554.2|11548.2|11554.2|11548.2|11558.2|11552.2|11553.2|11547.2|123
1592389500000|2020-06-17 10:25:00|11555.2|11549.2|11562.2|11556.2|11563.2|11557.2|11554.7|11548.7|243
1592389800000|2020-06-17 10:30:00|11561.2|11555.2|11561.7|11555.7|11564.2|11558.2|11560.2|11554.2|174
1592390100000|2020-06-17 10:35:00|11562.2|11556.2|11565.2|11559.2|11565.2|11559.2|11561.2|11555.2|243
1592390400000|2020-06-17 10:40:00|11564.2|11558.2|11561.2|11555.2|11564.2|11558.2|11559.7|11553.7|189
1592390700000|2020-06-17 10:45:00|11562.2|11556.2|11564.7|11558.7|11565.2|11559.2|11561.2|11555.2|146
1592391000000|2020-06-17 10:50:00|11564.2|11558.2|11565.2|11559.2|11567.2|11561.2|11564.2|11558.2|90
1592391300000|2020-06-17 10:55:00|11566.2|11560.2|11570.2|11564.2|11570.2|11564.2|11564.2|11558.2|209
1592391600000|2020-06-17 11:00:00|11569.2|11563.2|11571.7|11565.7|11575.2|11569.2|11569.2|11563.2|278
1592391900000|2020-06-17 11:05:00|11572.2|11566.2|11567.2|11561.2|11573.2|11567.2|11567.2|11561.2|116
1592392200000|2020-06-17 11:10:00|11567.7|11561.7|11568.2|11562.2|11570.2|11564.2|11567.2|11561.2|97
1592392500000|2020-06-17 11:15:00|11567.2|11561.2|11562.2|11556.2|11568.2|11562.2|11562.2|11556.2|193
1592392800000|2020-06-17 11:20:00|11563.2|11557.2|11563.2|11557.2|11563.2|11557.2|11560.2|11554.2|113
1592393100000|2020-06-17 11:25:00|11564.2|11558.2|11567.2|11561.2|11568.2|11562.2|11563.2|11557.2|122
1592393400000|2020-06-17 11:30:00|11567.7|11561.7|11571.2|11565.2|11571.2|11565.2|11567.2|11561.2|114
1592393700000|2020-06-17 11:35:00|11570.7|11564.7|11568.2|11562.2|11570.7|11564.7|11567.2|11561.2|63
1592394000000|2020-06-17 11:40:00|11568.7|11562.7|11561.2|11555.2|11569.2|11563.2|11561.2|11555.2|135
1592394300000|2020-06-17 11:45:00|11560.2|11554.2|11564.2|11558.2|11565.2|11559.2|11554.2|11548.2|336
1592394600000|2020-06-17 11:50:00|11563.7|11557.7|11564.2|11558.2|11570.2|11564.2|11563.7|11557.7|186
1592394900000|2020-06-17 11:55:00|11563.7|11557.7|11558.2|11552.2|11564.2|11558.2|11554.2|11548.2|393
1592395200000|2020-06-17 12:00:00|11559.2|11553.2|11561.2|11555.2|11561.2|11555.2|11554.2|11548.2|246
1592395500000|2020-06-17 12:05:00|11562.2|11556.2|11565.2|11559.2|11566.2|11560.2|11560.2|11554.2|168
1592395800000|2020-06-17 12:10:00|11566.2|11560.2|11565.2|11559.2|11566.2|11560.2|11563.7|11557.7|119
1592396100000|2020-06-17 12:15:00|11564.7|11558.7|11569.2|11563.2|11569.2|11563.2|11564.7|11558.7|157
1592396400000|2020-06-17 12:20:00|11568.2|11562.2|11566.2|11560.2|11568.7|11562.7|11564.2|11558.2|95
1592396700000|2020-06-17 12:25:00|11567.2|11561.2|11563.2|11557.2|11567.2|11561.2|11563.2|11557.2|47
1592397000000|2020-06-17 12:30:00|11562.2|11556.2|11560.2|11554.2|11566.2|11560.2|11560.2|11554.2|110
1592397300000|2020-06-17 12:35:00|11558.2|11552.2|11560.2|11554.2|11561.2|11555.2|11557.2|11551.2|134
1592397600000|2020-06-17 12:40:00|11561.2|11555.2|11562.2|11556.2|11564.2|11558.2|11561.2|11555.2|74
1592397900000|2020-06-17 12:45:00|11562.7|11556.7|11563.2|11557.2|11565.2|11559.2|11562.2|11556.2|47
1592398200000|2020-06-17 12:50:00|11562.2|11556.2|11558.2|11552.2|11563.2|11557.2|11558.2|11552.2|134
1592398500000|2020-06-17 12:55:00|11557.2|11551.2|11558.2|11552.2|11558.7|11552.7|11550.2|11544.2|329
1592398800000|2020-06-17 13:00:00|11557.2|11551.2|11559.2|11553.2|11561.2|11555.2|11557.2|11551.2|138
1592399100000|2020-06-17 13:05:00|11558.2|11552.2|11558.2|11552.2|11561.2|11555.2|11557.2|11551.2|83
1592399400000|2020-06-17 13:10:00|11558.7|11552.7|11555.7|11549.7|11558.7|11552.7|11552.2|11546.2|140
1592399700000|2020-06-17 13:15:00|11555.2|11549.2|11554.7|11548.7|11557.7|11551.7|11551.2|11545.2|126
1592400000000|2020-06-17 13:20:00|11554.2|11548.2|11556.7|11550.7|11558.7|11552.7|11554.2|11548.2|172
1592400300000|2020-06-17 13:25:00|11556.2|11550.2|11558.2|11552.2|11560.2|11554.2|11555.2|11549.2|85
1592400600000|2020-06-17 13:30:00|11558.7|11552.7|11562.7|11556.7|11566.2|11560.2|11549.2|11543.2|763
1592400900000|2020-06-17 13:35:00|11562.2|11556.2|11559.2|11553.2|11567.2|11561.2|11559.2|11553.2|436
1592401200000|2020-06-17 13:40:00|11559.7|11553.7|11572.2|11566.2|11572.2|11566.2|11556.2|11550.2|607
1592401500000|2020-06-17 13:45:00|11573.2|11567.2|11579.2|11573.2|11580.2|11574.2|11571.2|11565.2|675
1592401800000|2020-06-17 13:50:00|11578.2|11572.2|11575.2|11569.2|11583.2|11577.2|11575.2|11569.2|671
1592402100000|2020-06-17 13:55:00|11576.2|11570.2|11569.2|11563.2|11576.2|11570.2|11561.2|11555.2|785
1592402400000|2020-06-17 14:00:00|11570.2|11564.2|11566.2|11560.2|11576.2|11570.2|11566.2|11560.2|540
1592402700000|2020-06-17 14:05:00|11566.7|11560.7|11575.2|11569.2|11576.2|11570.2|11565.7|11559.7|337
1592403000000|2020-06-17 14:10:00|11574.2|11568.2|11570.2|11564.2|11575.2|11569.2|11567.2|11561.2|299
1592403300000|2020-06-17 14:15:00|11570.7|11564.7|11554.2|11548.2|11577.2|11571.2|11551.2|11545.2|1118
1592403600000|2020-06-17 14:20:00|11555.2|11549.2|11559.7|11553.7|11567.7|11561.7|11552.2|11546.2|654
1592403900000|2020-06-17 14:25:00|11559.2|11553.2|11559.2|11553.2|11562.2|11556.2|11555.2|11549.2|521
1592404200000|2020-06-17 14:30:00|11558.7|11552.7|11563.2|11557.2|11566.7|11560.7|11553.2|11547.2|709
1592404500000|2020-06-17 14:35:00|11562.2|11556.2|11567.2|11561.2|11569.2|11563.2|11561.2|11555.2|255
1592404800000|2020-06-17 14:40:00|11566.7|11560.7|11573.2|11567.2|11573.2|11567.2|11565.2|11559.2|245
1592405100000|2020-06-17 14:45:00|11570.7|11564.7|11567.7|11561.7|11572.2|11566.2|11566.2|11560.2|224
1592405400000|2020-06-17 14:50:00|11567.2|11561.2|11574.2|11568.2|11576.2|11570.2|11566.2|11560.2|302
1592405700000|2020-06-17 14:55:00|11575.2|11569.2|11571.2|11565.2|11579.2|11573.2|11570.2|11564.2|315
1592406000000|2020-06-17 15:00:00|11571.7|11565.7|11569.2|11563.2|11573.2|11567.2|11568.2|11562.2|183
1592406300000|2020-06-17 15:05:00|11570.2|11564.2|11569.2|11563.2|11574.2|11568.2|11567.2|11561.2|251
1592406600000|2020-06-17 15:10:00|11569.7|11563.7|11562.7|11556.7|11573.2|11567.2|11558.2|11552.2|321
1592406900000|2020-06-17 15:15:00|11563.2|11557.2|11560.2|11554.2|11565.2|11559.2|11558.2|11552.2|259
1592407200000|2020-06-17 15:20:00|11561.2|11555.2|11560.2|11554.2|11561.2|11555.2|11557.2|11551.2|177
1592407500000|2020-06-17 15:25:00|11561.2|11555.2|11563.2|11557.2|11563.2|11557.2|11558.2|11552.2|129
1592407800000|2020-06-17 15:30:00|11562.7|11556.7|11563.7|11557.7|11565.2|11559.2|11561.2|11555.2|93
1592408100000|2020-06-17 15:35:00|11564.2|11558.2|11566.7|11560.7|11568.2|11562.2|11563.7|11557.7|153
1592408400000|2020-06-17 15:40:00|11567.2|11561.2|11570.2|11564.2|11571.2|11565.2|11566.2|11560.2|114
1592408700000|2020-06-17 15:45:00|11571.2|11565.2|11568.2|11562.2|11571.2|11565.2|11568.2|11562.2|89
1592409000000|2020-06-17 15:50:00|11568.7|11562.7|11567.2|11561.2|11568.7|11562.7|11565.2|11559.2|117
1592409300000|2020-06-17 15:55:00|11568.2|11562.2|11571.7|11565.7|11573.2|11567.2|11568.2|11562.2|164
1592409600000|2020-06-17 16:00:00|11571.2|11565.2|11568.2|11562.2|11572.2|11566.2|11565.2|11559.2|99
1592409900000|2020-06-17 16:05:00|11567.2|11561.2|11569.7|11563.7|11570.2|11564.2|11566.2|11560.2|39
1592410200000|2020-06-17 16:10:00|11570.2|11564.2|11566.2|11560.2|11571.2|11565.2|11566.2|11560.2|110
1592410500000|2020-06-17 16:15:00|11566.7|11560.7|11564.2|11558.2|11568.2|11562.2|11563.2|11557.2|84
1592410800000|2020-06-17 16:20:00|11563.7|11557.7|11564.2|11558.2|11566.2|11560.2|11559.2|11553.2|187
1592411100000|2020-06-17 16:25:00|11563.7|11557.7|11564.2|11558.2|11566.2|11560.2|11563.2|11557.2|32
1592411400000|2020-06-17 16:30:00|11563.7|11557.7|11573.2|11567.2|11575.2|11569.2|11563.7|11557.7|253
1592411700000|2020-06-17 16:35:00|11573.7|11567.7|11577.2|11571.2|11577.2|11571.2|11573.2|11567.2|192
1592412000000|2020-06-17 16:40:00|11577.7|11571.7|11580.2|11574.2|11580.2|11574.2|11575.2|11569.2|287
1592412300000|2020-06-17 16:45:00|11581.2|11575.2|11579.2|11573.2|11582.2|11576.2|11577.2|11571.2|240
1592412600000|2020-06-17 16:50:00|11578.2|11572.2|11579.7|11573.7|11580.2|11574.2|11578.2|11572.2|60
1592412900000|2020-06-17 16:55:00|11580.2|11574.2|11578.2|11572.2|11580.2|11574.2|11574.2|11568.2|143
1592413200000|2020-06-17 17:00:00|11579.2|11573.2|11583.2|11577.2|11586.2|11580.2|11578.7|11572.7|402
1592413500000|2020-06-17 17:05:00|11584.2|11578.2|11592.2|11586.2|11593.2|11587.2|11583.7|11577.7|543
1592413800000|2020-06-17 17:10:00|11593.2|11587.2|11591.2|11585.2|11596.2|11590.2|11591.2|11585.2|379
1592414100000|2020-06-17 17:15:00|11592.2|11586.2|11588.2|11582.2|11594.7|11588.7|11588.2|11582.2|157
1592414400000|2020-06-17 17:20:00|11588.7|11582.7|11591.7|11585.7|11592.7|11586.7|11587.2|11581.2|120
1592414700000|2020-06-17 17:25:00|11591.2|11585.2|11592.2|11586.2|11595.2|11589.2|11591.2|11585.2|125
1592415000000|2020-06-17 17:30:00|11592.7|11586.7|11590.2|11584.2|11594.7|11588.7|11590.2|11584.2|77
1592415300000|2020-06-17 17:35:00|11589.2|11583.2|11595.2|11589.2|11595.7|11589.7|11589.2|11583.2|106
1592415600000|2020-06-17 17:40:00|11594.2|11588.2|11594.2|11588.2|11595.2|11589.2|11592.2|11586.2|80
1592415900000|2020-06-17 17:45:00|11593.2|11587.2|11593.7|11587.7|11594.2|11588.2|11591.2|11585.2|25
1592416200000|2020-06-17 17:50:00|11594.2|11588.2|11590.2|11584.2|11594.2|11588.2|11588.2|11582.2|59
1592416500000|2020-06-17 17:55:00|11590.7|11584.7|11586.2|11580.2|11593.7|11587.7|11586.2|11580.2|68
1592416800000|2020-06-17 18:00:00|11585.2|11579.2|11583.2|11577.2|11587.7|11581.7|11580.2|11574.2|189
1592417100000|2020-06-17 18:05:00|11583.7|11577.7|11588.2|11582.2|11589.2|11583.2|11583.2|11577.2|40
1592417400000|2020-06-17 18:10:00|11588.7|11582.7|11584.2|11578.2|11589.2|11583.2|11583.2|11577.2|34
1592417700000|2020-06-17 18:15:00|11585.2|11579.2|11582.7|11576.7|11586.2|11580.2|11581.2|11575.2|83
1592418000000|2020-06-17 18:20:00|11583.2|11577.2|11586.7|11580.7|11587.2|11581.2|11582.7|11576.7|30
1592418300000|2020-06-17 18:25:00|11586.2|11580.2|11588.2|11582.2|11589.2|11583.2|11583.2|11577.2|41
1592418600000|2020-06-17 18:30:00|11589.2|11583.2|11587.7|11581.7|11591.2|11585.2|11585.2|11579.2|47
1592418900000|2020-06-17 18:35:00|11588.2|11582.2|11589.2|11583.2|11590.2|11584.2|11587.2|11581.2|13
1592419200000|2020-06-17 18:40:00|11588.7|11582.7|11588.7|11582.7|11594.2|11588.2|11587.7|11581.7|55
1592419500000|2020-06-17 18:45:00|11589.2|11583.2|11588.2|11582.2|11589.7|11583.7|11586.2|11580.2|31
1592419800000|2020-06-17 18:50:00|11587.7|11581.7|11589.2|11583.2|11594.2|11588.2|11587.7|11581.7|41
1592420100000|2020-06-17 18:55:00|11590.7|11584.7|11588.2|11582.2|11592.7|11586.7|11585.2|11579.2|125
1592420400000|2020-06-17 19:00:00|11587.2|11581.2|11586.7|11580.7|11587.7|11581.7|11581.2|11575.2|146
1592420700000|2020-06-17 19:05:00|11586.2|11580.2|11578.7|11572.7|11586.7|11580.7|11578.7|11572.7|131
1592421000000|2020-06-17 19:10:00|11578.2|11572.2|11580.2|11574.2|11580.2|11574.2|11574.2|11568.2|144
1592421300000|2020-06-17 19:15:00|11579.7|11573.7|11577.7|11571.7|11584.2|11578.2|11575.2|11569.2|93
1592421600000|2020-06-17 19:20:00|11577.2|11571.2|11570.7|11564.7|11579.2|11573.2|11568.7|11562.7|150
1592421900000|2020-06-17 19:25:00|11571.2|11565.2|11571.2|11565.2|11572.2|11566.2|11565.2|11559.2|205
1592422200000|2020-06-17 19:30:00|11570.2|11564.2|11576.2|11570.2|11577.2|11571.2|11567.2|11561.2|118
1592422500000|2020-06-17 19:35:00|11575.2|11569.2|11576.7|11570.7|11579.2|11573.2|11572.7|11566.7|47
1592422800000|2020-06-17 19:40:00|11576.2|11570.2|11566.7|11560.7|11576.7|11570.7|11563.2|11557.2|135
1592423100000|2020-06-17 19:45:00|11567.2|11561.2|11564.2|11558.2|11572.7|11566.7|11563.7|11557.7|112
1592423400000|2020-06-17 19:50:00|11565.7|11559.7|11573.2|11567.2|11577.2|11571.2|11565.7|11559.7|113
1592423700000|2020-06-17 19:55:00|11572.7|11566.7|11569.2|11563.2|11575.2|11569.2|11568.2|11562.2|56
1592424000000|2020-06-17 20:00:00|11569.7|11563.7|11570.7|11564.7|11572.7|11566.7|11567.2|11561.2|59
1592424300000|2020-06-17 20:05:00|11571.2|11565.2|11574.7|11568.7|11576.2|11570.2|11571.2|11565.2|40
1592424600000|2020-06-17 20:10:00|11574.2|11568.2|11572.7|11566.7|11574.7|11568.7|11572.2|11566.2|20
1592424900000|2020-06-17 20:15:00|11573.2|11567.2|11571.7|11565.7|11573.7|11567.7|11571.2|11565.2|61
1592425200000|2020-06-17 20:20:00|11572.2|11566.2|11570.7|11564.7|11573.2|11567.2|11568.2|11562.2|104
1592425500000|2020-06-17 20:25:00|11571.2|11565.2|11571.7|11565.7|11572.2|11566.2|11570.2|11564.2|23
1592425800000|2020-06-17 20:30:00|11572.2|11566.2|11571.7|11565.7|11575.2|11569.2|11571.2|11565.2|94
1592426100000|2020-06-17 20:35:00|11572.2|11566.2|11569.7|11563.7|11572.2|11566.2|11568.2|11562.2|39
1592426400000|2020-06-17 20:40:00|11570.2|11564.2|11570.2|11564.2|11571.2|11565.2|11568.2|11562.2|55
1592426700000|2020-06-17 20:45:00|11571.2|11565.2|11568.7|11562.7|11571.2|11565.2|11568.2|11562.2|34
1592427000000|2020-06-17 20:50:00|11568.2|11562.2|11570.2|11564.2|11570.2|11564.2|11568.2|11562.2|53
1592427300000|2020-06-17 20:55:00|11569.7|11563.7|11570.2|11564.2|11571.2|11565.2|11569.2|11563.2|65
1592427600000|2020-06-17 21:00:00|11573.5|11559.5|11573.1|11559.1|11573.9|11559.9|11573.1|11559.1|0
1592427900000|2020-06-17 21:05:00|11573.9|11559.9|11572.3|11558.3|11573.9|11559.9|11572.3|11558.3|0
1592428200000|2020-06-17 21:10:00|11572.7|11558.7|11572|11558|11572.8|11558.8|11571.7|11557.7|0
1592428500000|2020-06-17 21:15:00|11571.9|11557.9|11571|11557|11572.7|11558.7|11571|11557|0
1592428800000|2020-06-17 21:20:00|11571.1|11557.1|11570.9|11556.9|11571.4|11557.4|11570.6|11556.6|0
1592429100000|2020-06-17 21:25:00|11570.8|11556.8|11568.2|11554.2|11570.8|11556.8|11568.2|11554.2|0
1592429400000|2020-06-17 21:30:00|11568.3|11554.3|11567.5|11553.5|11568.3|11554.3|11566.9|11552.9|0
1592429700000|2020-06-17 21:35:00|11566.8|11552.8|11567.3|11553.3|11568.8|11554.8|11566.8|11552.8|0
1592430000000|2020-06-17 21:40:00|11567.1|11553.1|11566.1|11552.1|11567.3|11553.3|11565.1|11551.1|0
1592430300000|2020-06-17 21:45:00|11566|11552|11564.7|11550.7|11566|11552|11563.7|11549.7|0
1592430600000|2020-06-17 21:50:00|11564.9|11550.9|11563.1|11549.1|11564.9|11550.9|11562.8|11548.8|0
1592430900000|2020-06-17 21:55:00|11562.8|11548.8|11565.4|11551.4|11567.2|11553.2|11562.4|11548.4|0
1592431200000|2020-06-17 22:00:00|11567.9|11553.9|11563.8|11549.8|11568.6|11554.6|11550.9|11536.9|0
1592431500000|2020-06-17 22:05:00|11565.1|11551.1|11562.2|11548.2|11567|11553|11560.6|11546.6|0
1592431800000|2020-06-17 22:10:00|11562.5|11548.5|11566.3|11552.3|11567|11553|11561.8|11547.8|0
1592432100000|2020-06-17 22:15:00|11567|11553|11558|11544|11567.6|11553.6|11552.2|11538.2|0
1592432400000|2020-06-17 22:20:00|11559.9|11545.9|11556.1|11542.1|11559.9|11545.9|11554.1|11540.1|0
1592432700000|2020-06-17 22:25:00|11558|11544|11549.4|11535.4|11560.6|11546.6|11548.8|11534.8|0
1592433000000|2020-06-17 22:30:00|11549.7|11535.7|11563.6|11549.6|11564.8|11550.8|11549.1|11535.1|0
1592433300000|2020-06-17 22:35:00|11562.9|11548.9|11568.7|11554.7|11570.7|11556.7|11559.1|11545.1|0
1592433600000|2020-06-17 22:40:00|11569|11555|11566.8|11552.8|11570|11556|11564.9|11550.9|0
1592433900000|2020-06-17 22:45:00|11567.1|11553.1|11564.9|11550.9|11568.4|11554.4|11563.6|11549.6|0
1592434200000|2020-06-17 22:50:00|11565.5|11551.5|11566.2|11552.2|11567.4|11553.4|11564.2|11550.2|0
1592434500000|2020-06-17 22:55:00|11564.9|11550.9|11557.8|11543.8|11567.4|11553.4|11557.8|11543.8|0
1592434800000|2020-06-17 23:00:00|11558.4|11544.4|11559.1|11545.1|11568.1|11554.1|11558.4|11544.4|0
1592435100000|2020-06-17 23:05:00|11558.4|11544.4|11553.9|11539.9|11559.7|11545.7|11551.4|11537.4|0
1592435400000|2020-06-17 23:10:00|11553.3|11539.3|11558.4|11544.4|11560.4|11546.4|11553|11539|0
1592435700000|2020-06-17 23:15:00|11559.4|11545.4|11560.4|11546.4|11562.3|11548.3|11557.8|11543.8|0
1592436000000|2020-06-17 23:20:00|11560|11546|11533.4|11519.4|11560|11546|11527.9|11513.9|0
1592436300000|2020-06-17 23:25:00|11533.1|11519.1|11533.4|11519.4|11536.6|11522.6|11531.1|11517.1|0
1592436600000|2020-06-17 23:30:00|11532.7|11518.7|11532.7|11518.7|11536|11522|11528.3|11514.3|0
1592436900000|2020-06-17 23:35:00|11532.4|11518.4|11537.2|11523.2|11538.5|11524.5|11532.1|11518.1|0
1592437200000|2020-06-17 23:40:00|11536.6|11522.6|11527|11513|11536.6|11522.6|11524.4|11510.4|0
1592437500000|2020-06-17 23:45:00|11527.6|11513.6|11528.9|11514.9|11532.1|11518.1|11525|11511|0
1592437800000|2020-06-17 23:50:00|11529.5|11515.5|11530.8|11516.8|11531.1|11517.1|11524.4|11510.4|0
1592438100000|2020-06-17 23:55:00|11530.2|11516.2|11526.3|11512.3|11533.4|11519.4|11526.3|11512.3|0
1592438400000|2020-06-18 00:00:00|11527.3|11513.3|11510.3|11496.3|11535.4|11521.4|11509.7|11495.7|0
1592438700000|2020-06-18 00:05:00|11509.7|11495.7|11513.9|11499.9|11514.8|11500.8|11502.9|11488.9|0
1592439000000|2020-06-18 00:10:00|11513.2|11499.2|11500.2|11486.2|11515.2|11501.2|11499.8|11485.8|0
1592439300000|2020-06-18 00:15:00|11499.8|11485.8|11503.7|11489.7|11508.9|11494.9|11496|11482|0
1592439600000|2020-06-18 00:20:00|11503.9|11489.9|11512.4|11498.4|11514.1|11500.1|11501.6|11487.6|0
1592439900000|2020-06-18 00:25:00|11512|11498|11512.9|11498.9|11519.4|11505.4|11510.3|11496.3|0
1592440200000|2020-06-18 00:30:00|11513.1|11499.1|11523.2|11509.2|11523.2|11509.2|11499.3|11485.3|0
1592440500000|2020-06-18 00:35:00|11523.3|11509.3|11533.4|11519.4|11533.4|11519.4|11516.5|11502.5|0
1592440800000|2020-06-18 00:40:00|11533.7|11519.7|11518.4|11504.4|11534.9|11520.9|11518.4|11504.4|0
1592441100000|2020-06-18 00:45:00|11518.7|11504.7|11526.5|11522.5|11531|11527|11508.5|11504.5|4650
1592441400000|2020-06-18 00:50:00|11526|11522|11539|11535|11541.5|11537.5|11526|11522|1575
1592441700000|2020-06-18 00:55:00|11540|11536|11541|11537|11550|11546|11538|11534|1737
1592442000000|2020-06-18 01:00:00|11541.5|11537.5|11569.5|11565.5|11569.5|11565.5|11539|11535|4505
1592442300000|2020-06-18 01:05:00|11569|11565|11554|11550|11576.5|11572.5|11545.5|11541.5|3939
1592442600000|2020-06-18 01:10:00|11553|11549|11561|11557|11579.5|11575.5|11549|11545|3432
1592442900000|2020-06-18 01:15:00|11560|11556|11546|11542|11570|11566|11541|11537|3475
1592443200000|2020-06-18 01:20:00|11544.5|11540.5|11494.5|11490.5|11546|11542|11492|11488|7612
1592443500000|2020-06-18 01:25:00|11495|11491|11507.5|11503.5|11509.5|11505.5|11486|11482|4291
1592443800000|2020-06-18 01:30:00|11508|11504|11464|11460|11508|11504|11462|11458|6284
1592444100000|2020-06-18 01:35:00|11463|11459|11471|11467|11477|11473|11451|11447|5224
1592444400000|2020-06-18 01:40:00|11472|11468|11463.5|11459.5|11475|11471|11457.5|11453.5|2894
1592444700000|2020-06-18 01:45:00|11463|11459|11489|11485|11491.5|11487.5|11453|11449|4084
1592445000000|2020-06-18 01:50:00|11490|11486|11486|11482|11492|11488|11469|11465|1999
1592445300000|2020-06-18 01:55:00|11485|11481|11497|11493|11505|11501|11483|11479|2617
1592445600000|2020-06-18 02:00:00|11497.5|11493.5|11493|11489|11510|11506|11491|11487|2423
1592445900000|2020-06-18 02:05:00|11492|11488|11515|11511|11518|11514|11488|11484|2589
1592446200000|2020-06-18 02:10:00|11514|11510|11495|11491|11516|11512|11493|11489|1989
1592446500000|2020-06-18 02:15:00|11496|11492|11506|11502|11512|11508|11492|11488|1374
1592446800000|2020-06-18 02:20:00|11504|11500|11500|11496|11511|11507|11496|11492|1069
1592447100000|2020-06-18 02:25:00|11501|11497|11500|11496|11507|11503|11486|11482|1757
1592447400000|2020-06-18 02:30:00|11499.5|11495.5|11502|11498|11503.5|11499.5|11491|11487|890
1592447700000|2020-06-18 02:35:00|11501|11497|11491|11487|11503|11499|11491|11487|679
1592448000000|2020-06-18 02:40:00|11490|11486|11502|11498|11510|11506|11490|11486|1523
1592448300000|2020-06-18 02:45:00|11502.5|11498.5|11477|11473|11506|11502|11477|11473|1874
1592448600000|2020-06-18 02:50:00|11476|11472|11473|11469|11482|11478|11465|11461|2302
1592448900000|2020-06-18 02:55:00|11472.5|11468.5|11485|11481|11490|11486|11470|11466|1339
1592449200000|2020-06-18 03:00:00|11486|11482|11490|11486|11491|11487|11483|11479|1011
1592449500000|2020-06-18 03:05:00|11491|11487|11503|11499|11504|11500|11491|11487|1213
1592449800000|2020-06-18 03:10:00|11504|11500|11527|11523|11532|11528|11503|11499|3922
1592450100000|2020-06-18 03:15:00|11527.5|11523.5|11523|11519|11532|11528|11520|11516|1731
1592450400000|2020-06-18 03:20:00|11524|11520|11532.5|11528.5|11535|11531|11522|11518|1692
1592450700000|2020-06-18 03:25:00|11533|11529|11534|11530|11540|11536|11529|11525|1949
1592451000000|2020-06-18 03:30:00|11536|11532|11530|11526|11537|11533|11527|11523|983
1592451300000|2020-06-18 03:35:00|11531|11527|11533|11529|11539|11535|11529|11525|1063
1592451600000|2020-06-18 03:40:00|11534|11530|11540|11536|11540|11536|11529|11525|604
1592451900000|2020-06-18 03:45:00|11541|11537|11542|11538|11549|11545|11541|11537|2099
1592452200000|2020-06-18 03:50:00|11542.5|11538.5|11544|11540|11546|11542|11537|11533|900
1592452500000|2020-06-18 03:55:00|11544.5|11540.5|11534.5|11530.5|11552|11548|11532.5|11528.5|1069
1592452800000|2020-06-18 04:00:00|11534|11530|11528|11524|11537|11533|11528|11524|987
1592453100000|2020-06-18 04:05:00|11529|11525|11529|11525|11533|11529|11527|11523|705
1592453400000|2020-06-18 04:10:00|11530|11526|11528|11524|11535|11531|11528|11524|586
1592453700000|2020-06-18 04:15:00|11529|11525|11534|11530|11535|11531|11523|11519|883
1592454000000|2020-06-18 04:20:00|11533|11529|11535.5|11531.5|11542|11538|11532|11528|826
1592454300000|2020-06-18 04:25:00|11535|11531|11537|11533|11537|11533|11528|11524|440
1592454600000|2020-06-18 04:30:00|11538|11534|11528|11524|11539|11535|11525|11521|813
1592454900000|2020-06-18 04:35:00|11527|11523|11535|11531|11535|11531|11527|11523|400
1592455200000|2020-06-18 04:40:00|11536|11532|11538|11534|11539|11535|11535|11531|595
1592455500000|2020-06-18 04:45:00|11538.5|11534.5|11543|11539|11543|11539|11534|11530|570
1592455800000|2020-06-18 04:50:00|11544|11540|11554|11550|11556|11552|11543|11539|1800
1592456100000|2020-06-18 04:55:00|11554.5|11550.5|11553|11549|11558|11554|11552|11548|777
1592456400000|2020-06-18 05:00:00|11554|11550|11557|11553|11561|11557|11547|11543|1379
1592456700000|2020-06-18 05:05:00|11556|11552|11553|11549|11559.5|11555.5|11552|11548|763
1592457000000|2020-06-18 05:10:00|11554|11550|11552|11548|11555|11551|11550|11546|550
1592457300000|2020-06-18 05:15:00|11553|11549|11552|11548|11554.5|11550.5|11551|11547|442
1592457600000|2020-06-18 05:20:00|11551.5|11547.5|11549|11545|11554|11550|11545|11541|934
1592457900000|2020-06-18 05:25:00|11549.5|11545.5|11544|11540|11549.5|11545.5|11535|11531|1612
1592458200000|2020-06-18 05:30:00|11543.7|11539.7|11550.7|11546.7|11551.2|11547.2|11541.2|11537.2|1336
1592458500000|2020-06-18 05:35:00|11550.2|11546.2|11547.2|11543.2|11551.7|11547.7|11542.2|11538.2|1265
1592458800000|2020-06-18 05:40:00|11546.7|11542.7|11550.7|11546.7|11551.2|11547.2|11545.2|11541.2|1833
1592459100000|2020-06-18 05:45:00|11554.7|11540.7|11539.5|11525.5|11555.7|11541.7|11539.5|11525.5|10
1592459400000|2020-06-18 05:50:00|11539.6|11525.6|11558.7|11544.7|11559.9|11545.9|11539.5|11525.5|0
1592459700000|2020-06-18 05:55:00|11557.8|11543.8|11557.2|11543.2|11560.2|11546.2|11550.6|11536.6|0
1592460000000|2020-06-18 06:00:00|11556.4|11542.4|11562|11548|11571.2|11557.2|11549.9|11535.9|0
1592460300000|2020-06-18 06:05:00|11561.7|11547.7|11550.3|11536.3|11566.8|11552.8|11547.9|11533.9|0
1592460600000|2020-06-18 06:10:00|11550.6|11536.6|11552.3|11538.3|11554.3|11540.3|11544.1|11530.1|0
1592460900000|2020-06-18 06:15:00|11552.6|11538.6|11559.9|11545.9|11560|11546|11549.7|11535.7|0
1592461200000|2020-06-18 06:20:00|11560.1|11546.1|11564.6|11550.6|11567.2|11553.2|11560|11546|0
1592461500000|2020-06-18 06:25:00|11564.7|11550.7|11572.8|11558.8|11572.8|11558.8|11562.7|11548.7|0
1592461800000|2020-06-18 06:30:00|11572.9|11558.9|11588.4|11574.4|11593|11579|11572.2|11558.2|0
1592462100000|2020-06-18 06:35:00|11588.3|11574.3|11588.1|11574.1|11591.2|11577.2|11585.6|11571.6|0
1592462400000|2020-06-18 06:40:00|11588.2|11574.2|11584.8|11570.8|11588.3|11574.3|11584.1|11570.1|0
1592462700000|2020-06-18 06:45:00|11584.9|11570.9|11576.7|11562.7|11584.9|11570.9|11576.5|11562.5|0
1592463000000|2020-06-18 06:50:00|11576.8|11562.8|11578.4|11564.4|11583.6|11569.6|11574.5|11560.5|0
1592463300000|2020-06-18 06:55:00|11578.5|11564.5|11582.2|11568.2|11584.4|11570.4|11578.4|11564.4|0
1592463600000|2020-06-18 07:00:00|11580.3|11566.3|11569.2|11563.2|11580.3|11567.2|11563.2|11557.2|865
1592463900000|2020-06-18 07:05:00|11570.2|11564.2|11566.7|11560.7|11573.7|11567.7|11566.2|11560.2|468
1592464200000|2020-06-18 07:10:00|11566.2|11560.2|11577.7|11571.7|11578.2|11572.2|11563.7|11557.7|607
1592464500000|2020-06-18 07:15:00|11578.2|11572.2|11601.2|11595.2|11604.7|11598.7|11578.2|11572.2|2043
1592464800000|2020-06-18 07:20:00|11600.2|11594.2|11590.2|11584.2|11600.7|11594.7|11587.2|11581.2|729
1592465100000|2020-06-18 07:25:00|11589.2|11583.2|11588.2|11582.2|11589.2|11583.2|11583.2|11577.2|478
1592465400000|2020-06-18 07:30:00|11588.7|11582.7|11583.2|11577.2|11595.2|11589.2|11583.2|11577.2|373
1592465700000|2020-06-18 07:35:00|11582.2|11576.2|11584.2|11578.2|11587.2|11581.2|11581.2|11575.2|190
1592466000000|2020-06-18 07:40:00|11583.2|11577.2|11582.2|11576.2|11587.2|11581.2|11580.2|11574.2|235
1592466300000|2020-06-18 07:45:00|11583.2|11577.2|11584.7|11578.7|11588.2|11582.2|11583.2|11577.2|176
1592466600000|2020-06-18 07:50:00|11585.2|11579.2|11594.2|11588.2|11594.2|11588.2|11584.2|11578.2|237
1592466900000|2020-06-18 07:55:00|11594.7|11588.7|11592.7|11586.7|11595.2|11589.2|11590.2|11584.2|177
1592467200000|2020-06-18 08:00:00|11592.2|11586.2|11592.7|11586.7|11596.7|11590.7|11589.2|11583.2|243
1592467500000|2020-06-18 08:05:00|11593.2|11587.2|11600.2|11594.2|11603.2|11597.2|11593.2|11587.2|495
1592467800000|2020-06-18 08:10:00|11601.2|11595.2|11593.2|11587.2|11601.7|11595.7|11591.2|11585.2|334
1592468100000|2020-06-18 08:15:00|11593.7|11587.7|11591.2|11585.2|11594.2|11588.2|11589.2|11583.2|245
1592468400000|2020-06-18 08:20:00|11592.2|11586.2|11597.2|11591.2|11601.2|11595.2|11590.2|11584.2|318
1592468700000|2020-06-18 08:25:00|11597.7|11591.7|11596.2|11590.2|11600.2|11594.2|11595.2|11589.2|207
1592469000000|2020-06-18 08:30:00|11596.7|11590.7|11614.7|11608.7|11616.7|11610.7|11595.2|11589.2|1035
1592469300000|2020-06-18 08:35:00|11614.2|11608.2|11614.2|11608.2|11621.2|11615.2|11614.2|11608.2|807
1592469600000|2020-06-18 08:40:00|11613.2|11607.2|11614.2|11608.2|11617.2|11611.2|11612.7|11606.7|290
1592469900000|2020-06-18 08:45:00|11615.2|11609.2|11612.2|11606.2|11615.2|11609.2|11611.2|11605.2|298
1592470200000|2020-06-18 08:50:00|11611.7|11605.7|11614.2|11608.2|11615.2|11609.2|11610.2|11604.2|220
1592470500000|2020-06-18 08:55:00|11614.7|11608.7|11616.2|11610.2|11619.2|11613.2|11613.2|11607.2|379
1592470800000|2020-06-18 09:00:00|11616.7|11610.7|11609.2|11603.2|11619.2|11613.2|11608.2|11602.2|446
1592471100000|2020-06-18 09:05:00|11609.7|11603.7|11609.2|11603.2|11610.2|11604.2|11608.2|11602.2|181
1592471400000|2020-06-18 09:10:00|11608.2|11602.2|11609.7|11603.7|11613.2|11607.2|11607.2|11601.2|224
1592471700000|2020-06-18 09:15:00|11609.2|11603.2|11614.2|11608.2|11616.2|11610.2|11608.2|11602.2|211
1592472000000|2020-06-18 09:20:00|11614.7|11608.7|11612.2|11606.2|11616.2|11610.2|11611.2|11605.2|147
1592472300000|2020-06-18 09:25:00|11611.2|11605.2|11609.2|11603.2|11612.2|11606.2|11609.2|11603.2|150
1592472600000|2020-06-18 09:30:00|11609.7|11603.7|11605.2|11599.2|11625.2|11619.2|11604.2|11598.2|816
1592472900000|2020-06-18 09:35:00|11606.2|11600.2|11599.2|11593.2|11608.2|11602.2|11596.2|11590.2|591
1592473200000|2020-06-18 09:40:00|11599.7|11593.7|11601.2|11595.2|11603.2|11597.2|11598.2|11592.2|185
1592473500000|2020-06-18 09:45:00|11600.7|11594.7|11604.2|11598.2|11607.2|11601.2|11600.2|11594.2|213
1592473800000|2020-06-18 09:50:00|11603.7|11597.7|11601.7|11595.7|11605.7|11599.7|11600.2|11594.2|117
1592474100000|2020-06-18 09:55:00|11601.2|11595.2|11605.7|11599.7|11606.2|11600.2|11600.2|11594.2|157
1592474400000|2020-06-18 10:00:00|11605.2|11599.2|11595.2|11589.2|11606.2|11600.2|11591.2|11585.2|637
1592474700000|2020-06-18 10:05:00|11594.7|11588.7|11593.7|11587.7|11595.2|11589.2|11591.2|11585.2|216
1592475000000|2020-06-18 10:10:00|11594.2|11588.2|11594.2|11588.2|11595.2|11589.2|11590.2|11584.2|244
1592475300000|2020-06-18 10:15:00|11594.7|11588.7|11596.2|11590.2|11597.2|11591.2|11592.7|11586.7|213
1592475600000|2020-06-18 10:20:00|11596.7|11590.7|11594.2|11588.2|11598.2|11592.2|11594.2|11588.2|113
1592475900000|2020-06-18 10:25:00|11594.7|11588.7|11601.2|11595.2|11601.7|11595.7|11594.7|11588.7|135
1592476200000|2020-06-18 10:30:00|11601.7|11595.7|11600.7|11594.7|11603.2|11597.2|11600.2|11594.2|118
1592476500000|2020-06-18 10:35:00|11601.2|11595.2|11601.2|11595.2|11601.2|11595.2|11600.2|11594.2|93
1592476800000|2020-06-18 10:40:00|11600.7|11594.7|11603.2|11597.2|11604.2|11598.2|11600.2|11594.2|138
1592477100000|2020-06-18 10:45:00|11603.7|11597.7|11609.2|11603.2|11609.2|11603.2|11603.7|11597.7|165
1592477400000|2020-06-18 10:50:00|11610.2|11604.2|11598.2|11592.2|11610.2|11604.2|11596.7|11590.7|249
1592477700000|2020-06-18 10:55:00|11599.2|11593.2|11598.2|11592.2|11600.2|11594.2|11597.2|11591.2|111
1592478000000|2020-06-18 11:00:00|11597.7|11591.7|11595.2|11589.2|11601.2|11595.2|11593.2|11587.2|338
1592478300000|2020-06-18 11:05:00|11594.2|11588.2|11590.2|11584.2|11594.2|11588.2|11586.2|11580.2|433
1592478600000|2020-06-18 11:10:00|11589.2|11583.2|11588.7|11582.7|11590.2|11584.2|11585.2|11579.2|328
1592478900000|2020-06-18 11:15:00|11588.2|11582.2|11588.7|11582.7|11590.2|11584.2|11585.2|11579.2|141
1592479200000|2020-06-18 11:20:00|11588.2|11582.2|11586.2|11580.2|11589.2|11583.2|11584.2|11578.2|281
1592479500000|2020-06-18 11:25:00|11587.2|11581.2|11591.2|11585.2|11591.2|11585.2|11586.2|11580.2|139
1592479800000|2020-06-18 11:30:00|11591.7|11585.7|11589.7|11583.7|11595.2|11589.2|11589.7|11583.7|160
1592480100000|2020-06-18 11:35:00|11589.2|11583.2|11588.2|11582.2|11589.7|11583.7|11583.2|11577.2|305
1592480400000|2020-06-18 11:40:00|11588.7|11582.7|11585.2|11579.2|11588.7|11582.7|11584.2|11578.2|94
1592480700000|2020-06-18 11:45:00|11584.7|11578.7|11580.7|11574.7|11584.7|11578.7|11578.2|11572.2|398
1592481000000|2020-06-18 11:50:00|11580.2|11574.2|11580.2|11574.2|11582.7|11576.7|11580.2|11574.2|142
1592481300000|2020-06-18 11:55:00|11579.2|11573.2|11572.2|11566.2|11579.2|11573.2|11571.2|11565.2|570
1592481600000|2020-06-18 12:00:00|11571.2|11565.2|11564.2|11558.2|11571.2|11565.2|11560.2|11554.2|996
1592481900000|2020-06-18 12:05:00|11563.7|11557.7|11565.2|11559.2|11565.2|11559.2|11558.2|11552.2|535
1592482200000|2020-06-18 12:10:00|11564.7|11558.7|11568.2|11562.2|11568.2|11562.2|11562.2|11556.2|293
1592482500000|2020-06-18 12:15:00|11568.7|11562.7|11574.2|11568.2|11578.2|11572.2|11568.2|11562.2|573
1592482800000|2020-06-18 12:20:00|11573.7|11567.7|11575.2|11569.2|11575.2|11569.2|11571.2|11565.2|239
1592483100000|2020-06-18 12:25:00|11574.7|11568.7|11582.2|11576.2|11583.2|11577.2|11574.7|11568.7|358
1592483400000|2020-06-18 12:30:00|11581.2|11575.2|11577.2|11571.2|11583.7|11577.7|11570.2|11564.2|520
1592483700000|2020-06-18 12:35:00|11577.7|11571.7|11582.7|11576.7|11583.2|11577.2|11573.2|11567.2|290
1592484000000|2020-06-18 12:40:00|11582.2|11576.2|11583.2|11577.2|11584.7|11578.7|11579.2|11573.2|371
1592484300000|2020-06-18 12:45:00|11582.7|11576.7|11582.2|11576.2|11586.2|11580.2|11582.2|11576.2|219
1592484600000|2020-06-18 12:50:00|11583.2|11577.2|11578.2|11572.2|11583.2|11577.2|11578.2|11572.2|233
1592484900000|2020-06-18 12:55:00|11577.2|11571.2|11575.2|11569.2|11578.2|11572.2|11574.2|11568.2|262
1592485200000|2020-06-18 13:00:00|11574.7|11568.7|11573.2|11567.2|11576.2|11570.2|11571.2|11565.2|210
1592485500000|2020-06-18 13:05:00|11572.7|11566.7|11572.2|11566.2|11574.2|11568.2|11569.2|11563.2|282
1592485800000|2020-06-18 13:10:00|11571.7|11565.7|11575.2|11569.2|11575.2|11569.2|11571.2|11565.2|136
1592486100000|2020-06-18 13:15:00|11576.2|11570.2|11578.2|11572.2|11578.2|11572.2|11576.2|11570.2|141
1592486400000|2020-06-18 13:20:00|11579.7|11573.7|11573.2|11567.2|11580.2|11574.2|11572.2|11566.2|179
1592486700000|2020-06-18 13:25:00|11574.2|11568.2|11573.2|11567.2|11576.2|11570.2|11573.2|11567.2|104
1592487000000|2020-06-18 13:30:00|11574.2|11568.2|11579.2|11573.2|11583.2|11577.2|11571.2|11565.2|635
1592487300000|2020-06-18 13:35:00|11579.7|11573.7|11582.2|11576.2|11584.2|11578.2|11568.2|11562.2|560
1592487600000|2020-06-18 13:40:00|11581.2|11575.2|11588.2|11582.2|11589.2|11583.2|11578.2|11572.2|561
1592487900000|2020-06-18 13:45:00|11588.7|11582.7|11589.2|11583.2|11590.2|11584.2|11581.2|11575.2|485
1592488200000|2020-06-18 13:50:00|11588.2|11582.2|11582.2|11576.2|11589.2|11583.2|11581.2|11575.2|353
1592488500000|2020-06-18 13:55:00|11583.2|11577.2|11581.7|11575.7|11584.2|11578.2|11578.7|11572.7|244
1592488800000|2020-06-18 14:00:00|11582.2|11576.2|11585.2|11579.2|11587.2|11581.2|11581.7|11575.7|181
1592489100000|2020-06-18 14:05:00|11586.2|11580.2|11592.2|11586.2|11593.2|11587.2|11586.2|11580.2|441
1592489400000|2020-06-18 14:10:00|11592.7|11586.7|11592.2|11586.2|11593.2|11587.2|11588.2|11582.2|269
1592489700000|2020-06-18 14:15:00|11593.2|11587.2|11591.2|11585.2|11595.2|11589.2|11589.2|11583.2|184
1592490000000|2020-06-18 14:20:00|11592.2|11586.2|11583.2|11577.2|11592.2|11586.2|11581.2|11575.2|285
1592490300000|2020-06-18 14:25:00|11582.2|11576.2|11587.2|11581.2|11589.7|11583.7|11582.2|11576.2|184
1592490600000|2020-06-18 14:30:00|11586.7|11580.7|11589.2|11583.2|11591.2|11585.2|11568.2|11562.2|698
1592490900000|2020-06-18 14:35:00|11589.7|11583.7|11591.7|11585.7|11603.2|11597.2|11587.7|11581.7|680
1592491200000|2020-06-18 14:40:00|11591.2|11585.2|11592.7|11586.7|11595.2|11589.2|11586.2|11580.2|259
1592491500000|2020-06-18 14:45:00|11592.2|11586.2|11593.2|11587.2|11599.2|11593.2|11590.2|11584.2|302
1592491800000|2020-06-18 14:50:00|11592.2|11586.2|11585.2|11579.2|11593.2|11587.2|11583.2|11577.2|303
1592492100000|2020-06-18 14:55:00|11586.2|11580.2|11599.7|11593.7|11601.2|11595.2|11585.2|11579.2|453
1592492400000|2020-06-18 15:00:00|11600.2|11594.2|11596.2|11590.2|11603.2|11597.2|11594.2|11588.2|283
1592492700000|2020-06-18 15:05:00|11596.7|11590.7|11596.2|11590.2|11600.7|11594.7|11594.2|11588.2|135
1592493000000|2020-06-18 15:10:00|11595.7|11589.7|11599.2|11593.2|11599.2|11593.2|11595.2|11589.2|111
1592493300000|2020-06-18 15:15:00|11599.7|11593.7|11598.2|11592.2|11603.2|11597.2|11598.2|11592.2|248
1592493600000|2020-06-18 15:20:00|11598.7|11592.7|11594.2|11588.2|11599.2|11593.2|11594.2|11588.2|144
1592493900000|2020-06-18 15:25:00|11593.2|11587.2|11596.2|11590.2|11599.7|11593.7|11593.2|11587.2|147
1592494200000|2020-06-18 15:30:00|11596.7|11590.7|11589.2|11583.2|11598.2|11592.2|11587.2|11581.2|200
1592494500000|2020-06-18 15:35:00|11590.7|11584.7|11585.2|11579.2|11592.2|11586.2|11584.7|11578.7|223
1592494800000|2020-06-18 15:40:00|11584.2|11578.2|11584.2|11578.2|11590.2|11584.2|11584.2|11578.2|209
1592495100000|2020-06-18 15:45:00|11583.2|11577.2|11589.2|11583.2|11589.2|11583.2|11583.2|11577.2|137
1592495400000|2020-06-18 15:50:00|11588.2|11582.2|11578.2|11572.2|11588.7|11582.7|11576.2|11570.2|340
1592495700000|2020-06-18 15:55:00|11577.2|11571.2|11578.7|11572.7|11580.2|11574.2|11575.2|11569.2|191
1592496000000|2020-06-18 16:00:00|11579.2|11573.2|11576.2|11570.2|11583.2|11577.2|11573.2|11567.2|241
1592496300000|2020-06-18 16:05:00|11575.2|11569.2|11580.2|11574.2|11581.2|11575.2|11574.2|11568.2|170
1592496600000|2020-06-18 16:10:00|11580.7|11574.7|11578.2|11572.2|11582.2|11576.2|11578.2|11572.2|96
1592496900000|2020-06-18 16:15:00|11579.7|11573.7|11581.2|11575.2|11582.2|11576.2|11578.2|11572.2|67
1592497200000|2020-06-18 16:20:00|11581.7|11575.7|11584.2|11578.2|11586.2|11580.2|11581.2|11575.2|122
1592497500000|2020-06-18 16:25:00|11583.7|11577.7|11586.2|11580.2|11588.2|11582.2|11583.7|11577.7|152
1592497800000|2020-06-18 16:30:00|11585.2|11579.2|11584.2|11578.2|11585.7|11579.7|11581.2|11575.2|50
1592498100000|2020-06-18 16:35:00|11585.2|11579.2|11582.2|11576.2|11585.2|11579.2|11580.2|11574.2|81
1592498400000|2020-06-18 16:40:00|11581.7|11575.7|11578.2|11572.2|11582.2|11576.2|11577.2|11571.2|85
1592498700000|2020-06-18 16:45:00|11577.2|11571.2|11582.2|11576.2|11582.2|11576.2|11576.2|11570.2|86
1592499000000|2020-06-18 16:50:00|11581.7|11575.7|11586.7|11580.7|11587.2|11581.2|11581.2|11575.2|93
1592499300000|2020-06-18 16:55:00|11587.2|11581.2|11584.2|11578.2|11587.2|11581.2|11582.7|11576.7|60
1592499600000|2020-06-18 17:00:00|11583.7|11577.7|11585.2|11579.2|11587.7|11581.7|11582.2|11576.2|102
1592499900000|2020-06-18 17:05:00|11585.7|11579.7|11583.2|11577.2|11585.7|11579.7|11581.2|11575.2|44
1592500200000|2020-06-18 17:10:00|11582.2|11576.2|11583.7|11577.7|11584.2|11578.2|11582.2|11576.2|24
1592500500000|2020-06-18 17:15:00|11583.2|11577.2|11583.2|11577.2|11584.2|11578.2|11579.7|11573.7|49
1592500800000|2020-06-18 17:20:00|11584.2|11578.2|11582.2|11576.2|11584.2|11578.2|11581.7|11575.7|21
1592501100000|2020-06-18 17:25:00|11581.7|11575.7|11582.2|11576.2|11582.2|11576.2|11580.2|11574.2|27
1592501400000|2020-06-18 17:30:00|11583.2|11577.2|11588.2|11582.2|11589.2|11583.2|11582.2|11576.2|140
1592501700000|2020-06-18 17:35:00|11588.7|11582.7|11590.2|11584.2|11590.2|11584.2|11587.7|11581.7|56
1592502000000|2020-06-18 17:40:00|11589.7|11583.7|11586.2|11580.2|11590.2|11584.2|11586.2|11580.2|49
1592502300000|2020-06-18 17:45:00|11587.2|11581.2|11585.2|11579.2|11587.2|11581.2|11585.2|11579.2|18
1592502600000|2020-06-18 17:50:00|11585.7|11579.7|11584.2|11578.2|11585.7|11579.7|11582.2|11576.2|32
1592502900000|2020-06-18 17:55:00|11585.2|11579.2|11582.7|11576.7|11585.7|11579.7|11581.2|11575.2|22
1592503200000|2020-06-18 18:00:00|11583.2|11577.2|11573.7|11567.7|11583.2|11577.2|11569.7|11563.7|229
1592503500000|2020-06-18 18:05:00|11574.2|11568.2|11574.2|11568.2|11575.2|11569.2|11565.2|11559.2|368
1592503800000|2020-06-18 18:10:00|11575.2|11569.2|11577.7|11571.7|11578.2|11572.2|11571.7|11565.7|66
1592504100000|2020-06-18 18:15:00|11576.7|11570.7|11577.2|11571.2|11577.2|11571.2|11569.7|11563.7|74
1592504400000|2020-06-18 18:20:00|11576.7|11570.7|11578.2|11572.2|11579.7|11573.7|11574.7|11568.7|58
1592504700000|2020-06-18 18:25:00|11578.7|11572.7|11579.7|11573.7|11580.2|11574.2|11578.7|11572.7|15
1592505000000|2020-06-18 18:30:00|11580.2|11574.2|11582.2|11576.2|11585.2|11579.2|11571.2|11565.2|115
1592505300000|2020-06-18 18:35:00|11581.7|11575.7|11583.2|11577.2|11583.2|11577.2|11578.2|11572.2|21
1592505600000|2020-06-18 18:40:00|11584.2|11578.2|11578.7|11572.7|11585.2|11579.2|11575.7|11569.7|33
1592505900000|2020-06-18 18:45:00|11579.2|11573.2|11577.7|11571.7|11580.2|11574.2|11576.7|11570.7|17
1592506200000|2020-06-18 18:50:00|11577.2|11571.2|11578.7|11572.7|11581.2|11575.2|11577.2|11571.2|15
1592506500000|2020-06-18 18:55:00|11578.2|11572.2|11571.2|11565.2|11580.2|11574.2|11571.2|11565.2|33
1592506800000|2020-06-18 19:00:00|11570.7|11564.7|11569.2|11563.2|11571.2|11565.2|11566.7|11560.7|105
1592507100000|2020-06-18 19:05:00|11568.7|11562.7|11571.2|11565.2|11572.2|11566.2|11567.2|11561.2|54
1592507400000|2020-06-18 19:10:00|11570.7|11564.7|11567.7|11561.7|11571.2|11565.2|11566.2|11560.2|46
1592507700000|2020-06-18 19:15:00|11568.2|11562.2|11571.2|11565.2|11572.2|11566.2|11567.7|11561.7|36
1592508000000|2020-06-18 19:20:00|11570.7|11564.7|11572.2|11566.2|11573.7|11567.7|11568.7|11562.7|27
1592508300000|2020-06-18 19:25:00|11572.7|11566.7|11571.7|11565.7|11574.2|11568.2|11571.2|11565.2|46
1592508600000|2020-06-18 19:30:00|11572.2|11566.2|11574.2|11568.2|11577.2|11571.2|11569.2|11563.2|93
1592508900000|2020-06-18 19:35:00|11574.7|11568.7|11575.7|11569.7|11577.7|11571.7|11573.2|11567.2|58
1592509200000|2020-06-18 19:40:00|11576.2|11570.2|11572.7|11566.7|11576.2|11570.2|11569.7|11563.7|72
1592509500000|2020-06-18 19:45:00|11573.2|11567.2|11572.2|11566.2|11573.2|11567.2|11569.2|11563.2|39
1592509800000|2020-06-18 19:50:00|11572.7|11566.7|11577.7|11571.7|11579.2|11573.2|11570.2|11564.2|88
1592510100000|2020-06-18 19:55:00|11577.2|11571.2|11578.2|11572.2|11581.2|11575.2|11573.2|11567.2|125
1592510400000|2020-06-18 20:00:00|11579.2|11573.2|11581.7|11575.7|11583.2|11577.2|11579.2|11573.2|67
1592510700000|2020-06-18 20:05:00|11582.2|11576.2|11582.2|11576.2|11583.2|11577.2|11580.7|11574.7|46
1592511000000|2020-06-18 20:10:00|11583.2|11577.2|11581.2|11575.2|11583.7|11577.7|11581.2|11575.2|77
1592511300000|2020-06-18 20:15:00|11581.7|11575.7|11585.2|11579.2|11585.2|11579.2|11581.7|11575.7|55
1592511600000|2020-06-18 20:20:00|11584.7|11578.7|11588.2|11582.2|11588.2|11582.2|11583.7|11577.7|111
1592511900000|2020-06-18 20:25:00|11588.7|11582.7|11586.2|11580.2|11591.2|11585.2|11584.7|11578.7|206
1592512200000|2020-06-18 20:30:00|11585.7|11579.7|11584.2|11578.2|11585.7|11579.7|11580.7|11574.7|93
1592512500000|2020-06-18 20:35:00|11583.7|11577.7|11580.2|11574.2|11585.2|11579.2|11580.2|11574.2|62
1592512800000|2020-06-18 20:40:00|11578.2|11572.2|11579.7|11573.7|11582.7|11576.7|11576.7|11570.7|89
1592513100000|2020-06-18 20:45:00|11579.2|11573.2|11581.7|11575.7|11582.2|11576.2|11578.7|11572.7|27
1592513400000|2020-06-18 20:50:00|11581.2|11575.2|11580.2|11574.2|11582.2|11576.2|11579.7|11573.7|64
1592513700000|2020-06-18 20:55:00|11581.2|11575.2|11579.7|11573.7|11581.2|11575.2|11579.7|11573.7|70
1592514000000|2020-06-18 21:00:00|11582.4|11568.4|11583.4|11569.4|11583.4|11569.4|11582.4|11568.4|0
1592514300000|2020-06-18 21:05:00|11583.1|11569.1|11582.6|11568.6|11583.1|11569.1|11582.5|11568.5|0
1592514600000|2020-06-18 21:10:00|11583.1|11569.1|11582|11568|11583.1|11569.1|11581.9|11567.9|0
1592514900000|2020-06-18 21:15:00|11582.2|11568.2|11583.4|11569.4|11584|11570|11582.2|11568.2|0
1592515200000|2020-06-18 21:20:00|11583.5|11569.5|11583|11569|11583.8|11569.8|11582.2|11568.2|0
1592515500000|2020-06-18 21:25:00|11583.2|11569.2|11581.1|11567.1|11583.6|11569.6|11581.1|11567.1|0
1592515800000|2020-06-18 21:30:00|11580.9|11566.9|11582.5|11568.5|11582.5|11568.5|11580.7|11566.7|0
1592516100000|2020-06-18 21:35:00|11581.6|11567.6|11584|11570|11584.8|11570.8|11581.6|11567.6|0
1592516400000|2020-06-18 21:40:00|11583.6|11569.6|11583.5|11569.5|11583.8|11569.8|11583.5|11569.5|0
1592516700000|2020-06-18 21:45:00|11583.1|11569.1|11582|11568|11584.1|11570.1|11582|11568|0
1592517000000|2020-06-18 21:50:00|11582.8|11568.8|11582.7|11568.7|11582.9|11568.9|11581.3|11567.3|0
1592517300000|2020-06-18 21:55:00|11582.2|11568.2|11580.6|11566.6|11582.3|11568.3|11580.6|11566.6|0
1592517600000|2020-06-18 22:00:00|11579|11565|11587.8|11573.8|11589.7|11575.7|11576.5|11562.5|0
1592517900000|2020-06-18 22:05:00|11588.4|11574.4|11593.6|11579.6|11593.6|11579.6|11588.4|11574.4|0
1592518200000|2020-06-18 22:10:00|11592.9|11578.9|11592.3|11578.3|11594.2|11580.2|11590.3|11576.3|0
1592518500000|2020-06-18 22:15:00|11592.9|11578.9|11598.7|11584.7|11600|11586|11590.3|11576.3|0
1592518800000|2020-06-18 22:20:00|11599.4|11585.4|11598.1|11584.1|11600|11586|11597.4|11583.4|0
1592519100000|2020-06-18 22:25:00|11597.4|11583.4|11596.8|11582.8|11600|11586|11596.8|11582.8|0
1592519400000|2020-06-18 22:30:00|11597.4|11583.4|11598.7|11584.7|11601.3|11587.3|11596.8|11582.8|0
1592519700000|2020-06-18 22:35:00|11599.4|11585.4|11598.7|11584.7|11599.4|11585.4|11598.7|11584.7|0
1592520000000|2020-06-18 22:40:00|11599|11585|11598.7|11584.7|11600|11586|11598.1|11584.1|0
1592520300000|2020-06-18 22:45:00|11598.1|11584.1|11600.7|11586.7|11600.7|11586.7|11597.4|11583.4|0
1592520600000|2020-06-18 22:50:00|11601.3|11587.3|11600|11586|11603.2|11589.2|11600|11586|0
1592520900000|2020-06-18 22:55:00|11601.3|11587.3|11602|11588|11602|11588|11599.4|11585.4|0
1592521200000|2020-06-18 23:00:00|11602.6|11588.6|11604.5|11590.5|11605.2|11591.2|11602|11588|0
1592521500000|2020-06-18 23:05:00|11603.9|11589.9|11593.5|11579.5|11604.5|11590.5|11591.6|11577.6|0
1592521800000|2020-06-18 23:10:00|11592.9|11578.9|11592.6|11578.6|11593.5|11579.5|11591.6|11577.6|0
1592522100000|2020-06-18 23:15:00|11592.9|11578.9|11602.6|11588.6|11605.1|11591.1|11592.9|11578.9|0
1592522400000|2020-06-18 23:20:00|11602.9|11588.9|11601.9|11587.9|11603.8|11589.8|11600|11586|0
1592522700000|2020-06-18 23:25:00|11601.3|11587.3|11605.8|11591.8|11606.4|11592.4|11599.3|11585.3|0
1592523000000|2020-06-18 23:30:00|11606.4|11592.4|11613.9|11599.9|11614.5|11600.5|11605.8|11591.8|0
1592523300000|2020-06-18 23:35:00|11614.2|11600.2|11611.3|11597.3|11614.5|11600.5|11609.3|11595.3|0
1592523600000|2020-06-18 23:40:00|11610.9|11596.9|11612.1|11598.1|11612.1|11598.1|11609.3|11595.3|0
1592523900000|2020-06-18 23:45:00|11612.4|11598.4|11611.8|11597.8|11613.4|11599.4|11610.8|11596.8|0
1592524200000|2020-06-18 23:50:00|11612.1|11598.1|11610.2|11596.2|11612.7|11598.7|11608.2|11594.2|0
1592524500000|2020-06-18 23:55:00|11609.5|11595.5|11612.7|11598.7|11612.7|11598.7|11608.2|11594.2|0
1592524800000|2020-06-19 00:00:00|11612.1|11598.1|11606.3|11592.3|11612.1|11598.1|11605.7|11591.7|0
1592525100000|2020-06-19 00:05:00|11605.7|11591.7|11598.6|11584.6|11606.3|11592.3|11597.3|11583.3|0
1592525400000|2020-06-19 00:10:00|11597.9|11583.9|11592.1|11578.1|11603.1|11589.1|11592.1|11578.1|0
1592525700000|2020-06-19 00:15:00|11591.5|11577.5|11589.3|11575.3|11598.6|11584.6|11582.3|11568.3|0
1592526000000|2020-06-19 00:20:00|11588.9|11574.9|11596.2|11582.2|11597.2|11583.2|11588|11574|0
1592526300000|2020-06-19 00:25:00|11595.9|11581.9|11576.4|11562.4|11595.9|11581.9|11571.5|11557.5|0
1592526600000|2020-06-19 00:30:00|11576|11562|11579.3|11565.3|11583|11569|11573.6|11559.6|0
1592526900000|2020-06-19 00:35:00|11579.1|11565.1|11567.5|11553.5|11585.4|11571.4|11563.3|11549.3|0
1592527200000|2020-06-19 00:40:00|11567.6|11553.6|11567.8|11553.8|11573.1|11559.1|11563|11549|0
1592527500000|2020-06-19 00:45:00|11568.2|11564.2|11557.2|11553.2|11582.2|11578.2|11556.2|11552.2|3539
1592527800000|2020-06-19 00:50:00|11558.2|11554.2|11569.7|11565.7|11574.2|11570.2|11558.2|11554.2|1491
1592528100000|2020-06-19 00:55:00|11570.2|11566.2|11561.2|11557.2|11573.2|11569.2|11561.2|11557.2|1160
1592528400000|2020-06-19 01:00:00|11560.2|11556.2|11549.7|11545.7|11578.7|11574.7|11531.2|11527.2|6826
1592528700000|2020-06-19 01:05:00|11549.2|11545.2|11530.2|11526.2|11551.2|11547.2|11520.2|11516.2|4594
1592529000000|2020-06-19 01:10:00|11530.7|11526.7|11510.2|11506.2|11531.2|11527.2|11508.2|11504.2|4068
1592529300000|2020-06-19 01:15:00|11510.7|11506.7|11538.2|11534.2|11541.2|11537.2|11506.7|11502.7|4426
1592529600000|2020-06-19 01:20:00|11538.7|11534.7|11550.2|11546.2|11553.2|11549.2|11535.2|11531.2|2311
1592529900000|2020-06-19 01:25:00|11550.7|11546.7|11545.2|11541.2|11558.2|11554.2|11542.2|11538.2|2220
1592530200000|2020-06-19 01:30:00|11546.2|11542.2|11557.2|11553.2|11561.2|11557.2|11532.2|11528.2|3186
1592530500000|2020-06-19 01:35:00|11556.2|11552.2|11567.2|11563.2|11572.2|11568.2|11551.2|11547.2|2784
1592530800000|2020-06-19 01:40:00|11568.2|11564.2|11559.2|11555.2|11577.2|11573.2|11557.7|11553.7|2689
1592531100000|2020-06-19 01:45:00|11558.7|11554.7|11555.2|11551.2|11567.2|11563.2|11549.2|11545.2|1955
1592531400000|2020-06-19 01:50:00|11554.7|11550.7|11548.2|11544.2|11557.2|11553.2|11540.2|11536.2|2028
1592531700000|2020-06-19 01:55:00|11547.2|11543.2|11527.2|11523.2|11550.7|11546.7|11525.2|11521.2|2702
1592532000000|2020-06-19 02:00:00|11526.2|11522.2|11529.2|11525.2|11535.2|11531.2|11522.2|11518.2|2312
1592532300000|2020-06-19 02:05:00|11528.2|11524.2|11512.7|11508.7|11536.2|11532.2|11512.2|11508.2|2743
1592532600000|2020-06-19 02:10:00|11513.2|11509.2|11536.7|11532.7|11538.7|11534.7|11509.2|11505.2|2497
1592532900000|2020-06-19 02:15:00|11536.2|11532.2|11539.2|11535.2|11539.7|11535.7|11534.2|11530.2|968
1592533200000|2020-06-19 02:20:00|11540.2|11536.2|11519.2|11515.2|11543.2|11539.2|11517.2|11513.2|1667
1592533500000|2020-06-19 02:25:00|11518.2|11514.2|11535.2|11531.2|11536.2|11532.2|11507.2|11503.2|2833
1592533800000|2020-06-19 02:30:00|11536.2|11532.2|11550.2|11546.2|11550.2|11546.2|11532.2|11528.2|1884
1592534100000|2020-06-19 02:35:00|11551.2|11547.2|11545.2|11541.2|11556.7|11552.7|11545.2|11541.2|1792
1592534400000|2020-06-19 02:40:00|11546.2|11542.2|11543.2|11539.2|11553.2|11549.2|11541.2|11537.2|1016
1592534700000|2020-06-19 02:45:00|11544.2|11540.2|11550.2|11546.2|11551.2|11547.2|11542.2|11538.2|791
1592535000000|2020-06-19 02:50:00|11551.2|11547.2|11554.7|11550.7|11558.2|11554.2|11548.2|11544.2|1050
1592535300000|2020-06-19 02:55:00|11555.2|11551.2|11558.2|11554.2|11564.7|11560.7|11554.7|11550.7|1254
1592535600000|2020-06-19 03:00:00|11560.2|11556.2|11552.2|11548.2|11562.2|11558.2|11548.2|11544.2|1003
1592535900000|2020-06-19 03:05:00|11552.7|11548.7|11554.2|11550.2|11554.2|11550.2|11542.2|11538.2|1100
1592536200000|2020-06-19 03:10:00|11553.2|11549.2|11549.2|11545.2|11555.2|11551.2|11547.2|11543.2|441
1592536500000|2020-06-19 03:15:00|11550.2|11546.2|11549.2|11545.2|11554.2|11550.2|11547.2|11543.2|411
1592536800000|2020-06-19 03:20:00|11550.2|11546.2|11549.2|11545.2|11554.2|11550.2|11548.2|11544.2|450
1592537100000|2020-06-19 03:25:00|11548.2|11544.2|11537.2|11533.2|11550.2|11546.2|11534.2|11530.2|1268
1592537400000|2020-06-19 03:30:00|11536.2|11532.2|11537.2|11533.2|11543.2|11539.2|11534.2|11530.2|800
1592537700000|2020-06-19 03:35:00|11536.2|11532.2|11546.2|11542.2|11547.2|11543.2|11536.2|11532.2|512
1592538000000|2020-06-19 03:40:00|11547.2|11543.2|11556.2|11552.2|11557.2|11553.2|11547.2|11543.2|918
1592538300000|2020-06-19 03:45:00|11555.2|11551.2|11554.2|11550.2|11558.2|11554.2|11553.2|11549.2|568
1592538600000|2020-06-19 03:50:00|11555.2|11551.2|11554.2|11550.2|11556.2|11552.2|11551.2|11547.2|466
1592538900000|2020-06-19 03:55:00|11553.2|11549.2|11561.2|11557.2|11562.2|11558.2|11552.2|11548.2|750
1592539200000|2020-06-19 04:00:00|11560.7|11556.7|11564.2|11560.2|11565.2|11561.2|11556.7|11552.7|941
1592539500000|2020-06-19 04:05:00|11565.2|11561.2|11559.2|11555.2|11565.2|11561.2|11556.2|11552.2|597
1592539800000|2020-06-19 04:10:00|11558.2|11554.2|11557.2|11553.2|11565.2|11561.2|11557.2|11553.2|453
1592540100000|2020-06-19 04:15:00|11558.7|11554.7|11561.7|11557.7|11564.2|11560.2|11558.2|11554.2|491
1592540400000|2020-06-19 04:20:00|11562.2|11558.2|11560.2|11556.2|11565.2|11561.2|11560.2|11556.2|342
1592540700000|2020-06-19 04:25:00|11561.2|11557.2|11555.7|11551.7|11561.2|11557.2|11554.2|11550.2|502
1592541000000|2020-06-19 04:30:00|11556.2|11552.2|11560.2|11556.2|11560.2|11556.2|11555.7|11551.7|321
1592541300000|2020-06-19 04:35:00|11559.2|11555.2|11560.2|11556.2|11562.7|11558.7|11554.2|11550.2|508
1592541600000|2020-06-19 04:40:00|11560.7|11556.7|11558.2|11554.2|11561.2|11557.2|11556.2|11552.2|306
1592541900000|2020-06-19 04:45:00|11558.7|11554.7|11554.2|11550.2|11558.7|11554.7|11551.2|11547.2|653
1592542200000|2020-06-19 04:50:00|11553.2|11549.2|11547.2|11543.2|11553.2|11549.2|11545.2|11541.2|608
1592542500000|2020-06-19 04:55:00|11546.2|11542.2|11547.2|11543.2|11547.2|11543.2|11540.2|11536.2|990
1592542800000|2020-06-19 05:00:00|11546.2|11542.2|11548.2|11544.2|11552.2|11548.2|11544.2|11540.2|632
1592543100000|2020-06-19 05:05:00|11547.7|11543.7|11544.2|11540.2|11550.2|11546.2|11542.2|11538.2|393
1592543400000|2020-06-19 05:10:00|11543.2|11539.2|11542.2|11538.2|11544.2|11540.2|11539.2|11535.2|639
1592543700000|2020-06-19 05:15:00|11541.2|11537.2|11537.2|11533.2|11544.2|11540.2|11535.2|11531.2|735
1592544000000|2020-06-19 05:20:00|11536.7|11532.7|11544.7|11540.7|11547.2|11543.2|11533.2|11529.2|1509
1592544300000|2020-06-19 05:25:00|11545.2|11541.2|11545.7|11541.7|11552.2|11548.2|11528.2|11524.2|2723
1592544600000|2020-06-19 05:30:00|11543.3|11539.3|11541.8|11537.8|11549.8|11545.8|11540.3|11536.3|1810
1592544900000|2020-06-19 05:35:00|11540.8|11536.8|11548.8|11544.8|11551.8|11547.8|11540.8|11536.8|1399
1592545200000|2020-06-19 05:40:00|11546.8|11542.8|11551.3|11547.3|11552.8|11548.8|11546.8|11542.8|1702
1592545500000|2020-06-19 05:45:00|11556|11542|11555|11541|11556.3|11542.3|11552.3|11538.3|1
1592545800000|2020-06-19 05:50:00|11555.3|11541.3|11565|11551|11565|11551|11555.3|11541.3|0
1592546100000|2020-06-19 05:55:00|11565.3|11551.3|11567.1|11553.1|11569.2|11555.2|11564.4|11550.4|0
1592546400000|2020-06-19 06:00:00|11567.9|11553.9|11575.5|11561.5|11577.3|11563.3|11563.5|11549.5|0
1592546700000|2020-06-19 06:05:00|11575.8|11561.8|11580.4|11566.4|11583.5|11569.5|11574.2|11560.2|0
1592547000000|2020-06-19 06:10:00|11580.1|11566.1|11578.2|11564.2|11581.2|11567.2|11573.5|11559.5|0
1592547300000|2020-06-19 06:15:00|11585.6|11571.6|11595.7|11581.7|11595.7|11581.7|11578.6|11564.6|0
1592547600000|2020-06-19 06:20:00|11595.8|11581.8|11604.6|11590.6|11612.6|11598.6|11595.7|11581.7|0
1592547900000|2020-06-19 06:25:00|11604.7|11590.7|11605.4|11591.4|11606|11592|11600|11586|0
1592548200000|2020-06-19 06:30:00|11603.5|11589.5|11621|11607|11623.7|11609.7|11597.5|11583.5|0
1592548500000|2020-06-19 06:35:00|11620.5|11606.5|11607.5|11593.5|11626.7|11612.7|11605.7|11591.7|0
1592548800000|2020-06-19 06:40:00|11608|11594|11607.6|11593.6|11611.9|11597.9|11606.4|11592.4|0
1592549100000|2020-06-19 06:45:00|11607.9|11593.9|11596.7|11582.7|11607.9|11593.9|11594.9|11580.9|0
1592549400000|2020-06-19 06:50:00|11596.8|11582.8|11592.4|11578.4|11599.4|11585.4|11589.7|11575.7|0
1592549700000|2020-06-19 06:55:00|11592.2|11578.2|11598.5|11584.5|11598.5|11584.5|11590.2|11576.2|0
1592550000000|2020-06-19 07:00:00|11599|11585|11589.8|11583.8|11605.8|11599.8|11587.8|11581.8|2150
1592550300000|2020-06-19 07:05:00|11590.3|11584.3|11585.8|11579.8|11591.8|11585.8|11584.8|11578.8|528
1592550600000|2020-06-19 07:10:00|11585.3|11579.3|11590.8|11584.8|11593.8|11587.8|11582.8|11576.8|546
1592550900000|2020-06-19 07:15:00|11591.8|11585.8|11594.8|11588.8|11598.8|11592.8|11590.8|11584.8|704
1592551200000|2020-06-19 07:20:00|11595.8|11589.8|11593.8|11587.8|11596.8|11590.8|11591.8|11585.8|276
1592551500000|2020-06-19 07:25:00|11592.8|11586.8|11591.8|11585.8|11594.3|11588.3|11589.8|11583.8|306
1592551800000|2020-06-19 07:30:00|11591.3|11585.3|11587.3|11581.3|11592.3|11586.3|11583.8|11577.8|317
1592552100000|2020-06-19 07:35:00|11586.8|11580.8|11583.8|11577.8|11588.3|11582.3|11579.8|11573.8|386
1592552400000|2020-06-19 07:40:00|11584.8|11578.8|11588.3|11582.3|11589.8|11583.8|11582.8|11576.8|263
1592552700000|2020-06-19 07:45:00|11588.8|11582.8|11591.8|11585.8|11591.8|11585.8|11584.8|11578.8|202
1592553000000|2020-06-19 07:50:00|11591.3|11585.3|11587.8|11581.8|11591.8|11585.8|11587.8|11581.8|120
1592553300000|2020-06-19 07:55:00|11586.8|11580.8|11590.8|11584.8|11591.8|11585.8|11585.8|11579.8|165
1592553600000|2020-06-19 08:00:00|11589.8|11583.8|11589.8|11583.8|11591.8|11585.8|11589.8|11583.8|156
1592553900000|2020-06-19 08:05:00|11590.3|11584.3|11582.8|11576.8|11590.8|11584.8|11581.8|11575.8|264
1592554200000|2020-06-19 08:10:00|11583.8|11577.8|11583.8|11577.8|11586.8|11580.8|11582.8|11576.8|116
1592554500000|2020-06-19 08:15:00|11583.3|11577.3|11584.8|11578.8|11586.8|11580.8|11582.8|11576.8|149
1592554800000|2020-06-19 08:20:00|11583.8|11577.8|11584.8|11578.8|11584.8|11578.8|11581.8|11575.8|125
1592555100000|2020-06-19 08:25:00|11585.8|11579.8|11585.8|11579.8|11587.8|11581.8|11584.8|11578.8|105
1592555400000|2020-06-19 08:30:00|11586.8|11580.8|11586.8|11580.8|11586.8|11580.8|11583.8|11577.8|75
1592555700000|2020-06-19 08:35:00|11585.8|11579.8|11576.8|11570.8|11585.8|11579.8|11574.3|11568.3|371
1592556000000|2020-06-19 08:40:00|11576.3|11570.3|11583.8|11577.8|11583.8|11577.8|11575.8|11569.8|227
1592556300000|2020-06-19 08:45:00|11582.8|11576.8|11587.8|11581.8|11588.8|11582.8|11582.8|11576.8|192
1592556600000|2020-06-19 08:50:00|11588.3|11582.3|11587.8|11581.8|11588.8|11582.8|11586.8|11580.8|72
1592556900000|2020-06-19 08:55:00|11587.3|11581.3|11591.8|11585.8|11591.8|11585.8|11587.3|11581.3|209
1592557200000|2020-06-19 09:00:00|11592.8|11586.8|11589.8|11583.8|11594.8|11588.8|11588.8|11582.8|303
1592557500000|2020-06-19 09:05:00|11589.3|11583.3|11587.8|11581.8|11589.8|11583.8|11587.8|11581.8|64
1592557800000|2020-06-19 09:10:00|11586.8|11580.8|11593.3|11587.3|11593.8|11587.8|11586.8|11580.8|120
1592558100000|2020-06-19 09:15:00|11593.8|11587.8|11594.8|11588.8|11597.8|11591.8|11593.8|11587.8|433
1592558400000|2020-06-19 09:20:00|11595.8|11589.8|11593.8|11587.8|11595.8|11589.8|11592.8|11586.8|90
1592558700000|2020-06-19 09:25:00|11594.3|11588.3|11595.3|11589.3|11595.8|11589.8|11592.8|11586.8|106
1592559000000|2020-06-19 09:30:00|11594.8|11588.8|11595.3|11589.3|11595.8|11589.8|11593.3|11587.3|180
1592559300000|2020-06-19 09:35:00|11595.8|11589.8|11595.8|11589.8|11598.8|11592.8|11595.3|11589.3|248
1592559600000|2020-06-19 09:40:00|11594.8|11588.8|11592.8|11586.8|11597.8|11591.8|11592.8|11586.8|226
1592559900000|2020-06-19 09:45:00|11593.3|11587.3|11590.8|11584.8|11593.8|11587.8|11589.8|11583.8|129
1592560200000|2020-06-19 09:50:00|11590.3|11584.3|11593.8|11587.8|11598.8|11592.8|11589.8|11583.8|320
1592560500000|2020-06-19 09:55:00|11594.3|11588.3|11591.8|11585.8|11594.3|11588.3|11591.8|11585.8|63
1592560800000|2020-06-19 10:00:00|11592.8|11586.8|11593.3|11587.3|11595.8|11589.8|11589.8|11583.8|156
1592561100000|2020-06-19 10:05:00|11593.8|11587.8|11595.8|11589.8|11596.8|11590.8|11593.3|11587.3|62
1592561400000|2020-06-19 10:10:00|11595.3|11589.3|11592.8|11586.8|11597.8|11591.8|11592.8|11586.8|89
1592561700000|2020-06-19 10:15:00|11593.8|11587.8|11591.8|11585.8|11594.3|11588.3|11590.8|11584.8|73
1592562000000|2020-06-19 10:20:00|11592.3|11586.3|11590.3|11584.3|11593.8|11587.8|11589.8|11583.8|93
1592562300000|2020-06-19 10:25:00|11590.8|11584.8|11591.3|11585.3|11591.8|11585.8|11589.8|11583.8|40
1592562600000|2020-06-19 10:30:00|11591.8|11585.8|11590.8|11584.8|11591.8|11585.8|11590.8|11584.8|33
1592562900000|2020-06-19 10:35:00|11591.3|11585.3|11590.8|11584.8|11591.8|11585.8|11588.8|11582.8|76
1592563200000|2020-06-19 10:40:00|11590.3|11584.3|11590.8|11584.8|11590.8|11584.8|11589.8|11583.8|33
1592563500000|2020-06-19 10:45:00|11589.8|11583.8|11591.3|11585.3|11591.8|11585.8|11589.8|11583.8|74
1592563800000|2020-06-19 10:50:00|11590.8|11584.8|11588.8|11582.8|11592.8|11586.8|11587.8|11581.8|115
1592564100000|2020-06-19 10:55:00|11589.8|11583.8|11591.8|11585.8|11591.8|11585.8|11588.8|11582.8|29
1592564400000|2020-06-19 11:00:00|11592.8|11586.8|11592.8|11586.8|11593.8|11587.8|11589.8|11583.8|92
1592564700000|2020-06-19 11:05:00|11593.3|11587.3|11591.8|11585.8|11593.8|11587.8|11591.8|11585.8|39
1592565000000|2020-06-19 11:10:00|11590.8|11584.8|11590.8|11584.8|11591.8|11585.8|11589.8|11583.8|27
1592565300000|2020-06-19 11:15:00|11589.8|11583.8|11589.8|11583.8|11590.3|11584.3|11588.8|11582.8|56
1592565600000|2020-06-19 11:20:00|11590.8|11584.8|11588.8|11582.8|11590.8|11584.8|11588.8|11582.8|58
1592565900000|2020-06-19 11:25:00|11589.3|11583.3|11590.8|11584.8|11591.8|11585.8|11588.8|11582.8|45
1592566200000|2020-06-19 11:30:00|11591.8|11585.8|11592.3|11586.3|11592.8|11586.8|11591.3|11585.3|45
1592566500000|2020-06-19 11:35:00|11592.8|11586.8|11593.8|11587.8|11594.8|11588.8|11591.8|11585.8|126
1592566800000|2020-06-19 11:40:00|11594.3|11588.3|11592.8|11586.8|11594.3|11588.3|11592.8|11586.8|64
1592567100000|2020-06-19 11:45:00|11593.8|11587.8|11593.8|11587.8|11594.8|11588.8|11592.8|11586.8|48
1592567400000|2020-06-19 11:50:00|11594.3|11588.3|11594.8|11588.8|11596.8|11590.8|11593.8|11587.8|106
1592567700000|2020-06-19 11:55:00|11593.8|11587.8|11597.8|11591.8|11598.8|11592.8|11593.8|11587.8|172
1592568000000|2020-06-19 12:00:00|11598.3|11592.3|11598.8|11592.8|11600.8|11594.8|11598.3|11592.3|282
1592568300000|2020-06-19 12:05:00|11599.8|11593.8|11600.8|11594.8|11601.8|11595.8|11598.8|11592.8|151
1592568600000|2020-06-19 12:10:00|11601.3|11595.3|11596.8|11590.8|11601.3|11595.3|11594.8|11588.8|139
1592568900000|2020-06-19 12:15:00|11597.8|11591.8|11595.8|11589.8|11598.3|11592.3|11595.8|11589.8|51
1592569200000|2020-06-19 12:20:00|11596.3|11590.3|11596.8|11590.8|11596.8|11590.8|11594.8|11588.8|54
1592569500000|2020-06-19 12:25:00|11595.8|11589.8|11592.8|11586.8|11596.3|11590.3|11591.3|11585.3|127
1592569800000|2020-06-19 12:30:00|11593.3|11587.3|11595.8|11589.8|11596.8|11590.8|11593.3|11587.3|65
1592570100000|2020-06-19 12:35:00|11596.3|11590.3|11595.8|11589.8|11598.8|11592.8|11595.8|11589.8|79
1592570400000|2020-06-19 12:40:00|11596.8|11590.8|11595.8|11589.8|11596.8|11590.8|11594.8|11588.8|29
1592570700000|2020-06-19 12:45:00|11595.3|11589.3|11596.8|11590.8|11596.8|11590.8|11594.8|11588.8|33
1592571000000|2020-06-19 12:50:00|11596.3|11590.3|11595.8|11589.8|11596.8|11590.8|11594.8|11588.8|46
1592571300000|2020-06-19 12:55:00|11596.3|11590.3|11595.8|11589.8|11596.8|11590.8|11591.8|11585.8|116
1592571600000|2020-06-19 13:00:00|11595.3|11589.3|11595.3|11589.3|11596.8|11590.8|11591.8|11585.8|84
1592571900000|2020-06-19 13:05:00|11595.8|11589.8|11592.8|11586.8|11595.8|11589.8|11592.3|11586.3|70
1592572200000|2020-06-19 13:10:00|11593.8|11587.8|11590.8|11584.8|11593.8|11587.8|11590.8|11584.8|77
1592572500000|2020-06-19 13:15:00|11591.3|11585.3|11594.8|11588.8|11595.8|11589.8|11590.8|11584.8|102
1592572800000|2020-06-19 13:20:00|11594.3|11588.3|11594.3|11588.3|11596.8|11590.8|11593.8|11587.8|98
1592573100000|2020-06-19 13:25:00|11594.8|11588.8|11595.8|11589.8|11600.8|11594.8|11594.8|11588.8|220
1592573400000|2020-06-19 13:30:00|11596.8|11590.8|11592.8|11586.8|11596.8|11590.8|11591.8|11585.8|223
1592573700000|2020-06-19 13:35:00|11593.8|11587.8|11588.8|11582.8|11593.8|11587.8|11583.8|11577.8|463
1592574000000|2020-06-19 13:40:00|11589.8|11583.8|11584.8|11578.8|11590.8|11584.8|11582.8|11576.8|371
1592574300000|2020-06-19 13:45:00|11585.3|11579.3|11588.8|11582.8|11589.8|11583.8|11580.8|11574.8|299
1592574600000|2020-06-19 13:50:00|11589.3|11583.3|11587.8|11581.8|11589.8|11583.8|11585.8|11579.8|185
1592574900000|2020-06-19 13:55:00|11586.8|11580.8|11585.8|11579.8|11587.8|11581.8|11580.8|11574.8|271
1592575200000|2020-06-19 14:00:00|11585.3|11579.3|11583.8|11577.8|11586.8|11580.8|11581.8|11575.8|312
1592575500000|2020-06-19 14:05:00|11584.8|11578.8|11586.8|11580.8|11587.8|11581.8|11582.8|11576.8|160
1592575800000|2020-06-19 14:10:00|11586.3|11580.3|11587.3|11581.3|11587.8|11581.8|11583.8|11577.8|99
1592576100000|2020-06-19 14:15:00|11587.8|11581.8|11588.8|11582.8|11589.8|11583.8|11587.8|11581.8|132
1592576400000|2020-06-19 14:20:00|11588.3|11582.3|11587.8|11581.8|11588.8|11582.8|11586.3|11580.3|98
1592576700000|2020-06-19 14:25:00|11586.8|11580.8|11583.3|11577.3|11587.8|11581.8|11582.8|11576.8|151
1592577000000|2020-06-19 14:30:00|11583.8|11577.8|11568.8|11562.8|11583.8|11577.8|11562.8|11556.8|973
1592577300000|2020-06-19 14:35:00|11568.3|11562.3|11569.8|11563.8|11571.3|11565.3|11567.8|11561.8|285
1592577600000|2020-06-19 14:40:00|11569.3|11563.3|11566.3|11560.3|11569.8|11563.8|11558.8|11552.8|533
1592577900000|2020-06-19 14:45:00|11566.8|11560.8|11566.8|11560.8|11567.8|11561.8|11557.8|11551.8|443
1592578200000|2020-06-19 14:50:00|11565.8|11559.8|11569.8|11563.8|11569.8|11563.8|11561.8|11555.8|344
1592578500000|2020-06-19 14:55:00|11570.3|11564.3|11565.8|11559.8|11570.8|11564.8|11564.8|11558.8|267
1592578800000|2020-06-19 15:00:00|11566.8|11560.8|11574.8|11568.8|11574.8|11568.8|11564.8|11558.8|312
1592579100000|2020-06-19 15:05:00|11575.8|11569.8|11570.8|11564.8|11577.3|11571.3|11569.8|11563.8|241
1592579400000|2020-06-19 15:10:00|11571.3|11565.3|11576.3|11570.3|11576.8|11570.8|11569.8|11563.8|190
1592579700000|2020-06-19 15:15:00|11576.8|11570.8|11565.8|11559.8|11576.8|11570.8|11563.8|11557.8|283
1592580000000|2020-06-19 15:20:00|11564.8|11558.8|11569.8|11563.8|11571.3|11565.3|11551.8|11545.8|773
1592580300000|2020-06-19 15:25:00|11568.8|11562.8|11567.3|11561.3|11571.8|11565.8|11565.3|11559.3|227
1592580600000|2020-06-19 15:30:00|11566.8|11560.8|11565.3|11559.3|11570.8|11564.8|11563.8|11557.8|135
1592580900000|2020-06-19 15:35:00|11564.8|11558.8|11561.8|11555.8|11566.8|11560.8|11559.8|11553.8|220
1592581200000|2020-06-19 15:40:00|11562.8|11556.8|11556.8|11550.8|11563.8|11557.8|11552.8|11546.8|326
1592581500000|2020-06-19 15:45:00|11555.3|11549.3|11562.8|11556.8|11563.8|11557.8|11554.8|11548.8|215
1592581800000|2020-06-19 15:50:00|11562.3|11556.3|11563.8|11557.8|11564.8|11558.8|11561.8|11555.8|129
1592582100000|2020-06-19 15:55:00|11562.8|11556.8|11557.8|11551.8|11562.8|11556.8|11556.8|11550.8|135
1592582400000|2020-06-19 16:00:00|11558.8|11552.8|11553.3|11547.3|11558.8|11552.8|11552.8|11546.8|316
1592582700000|2020-06-19 16:05:00|11552.8|11546.8|11543.8|11537.8|11552.8|11546.8|11540.3|11534.3|988
1592583000000|2020-06-19 16:10:00|11542.8|11536.8|11523.8|11517.8|11548.8|11542.8|11521.8|11515.8|954
1592583300000|2020-06-19 16:15:00|11523.3|11517.3|11508.8|11502.8|11527.8|11521.8|11507.8|11501.8|1595
1592583600000|2020-06-19 16:20:00|11508.3|11502.3|11489.8|11483.8|11508.3|11502.3|11476.8|11470.8|2391
1592583900000|2020-06-19 16:25:00|11488.3|11482.3|11504.3|11498.3|11504.3|11498.3|11483.8|11477.8|741
1592584200000|2020-06-19 16:30:00|11503.8|11497.8|11505.8|11499.8|11515.8|11509.8|11498.8|11492.8|774
1592584500000|2020-06-19 16:35:00|11506.8|11500.8|11498.8|11492.8|11509.8|11503.8|11495.8|11489.8|455
1592584800000|2020-06-19 16:40:00|11499.3|11493.3|11508.8|11502.8|11515.8|11509.8|11491.8|11485.8|544
1592585100000|2020-06-19 16:45:00|11508.3|11502.3|11513.8|11507.8|11514.8|11508.8|11502.8|11496.8|384
1592585400000|2020-06-19 16:50:00|11514.8|11508.8|11510.8|11504.8|11517.8|11511.8|11508.8|11502.8|328
1592585700000|2020-06-19 16:55:00|11509.8|11503.8|11528.8|11522.8|11529.8|11523.8|11509.8|11503.8|509
1592586000000|2020-06-19 17:00:00|11530.3|11524.3|11518.8|11512.8|11532.8|11526.8|11517.8|11511.8|599
1592586300000|2020-06-19 17:05:00|11518.3|11512.3|11517.8|11511.8|11522.8|11516.8|11516.8|11510.8|179
1592586600000|2020-06-19 17:10:00|11518.3|11512.3|11517.8|11511.8|11524.8|11518.8|11513.8|11507.8|224
1592586900000|2020-06-19 17:15:00|11518.3|11512.3|11513.8|11507.8|11518.3|11512.3|11510.8|11504.8|232
1592587200000|2020-06-19 17:20:00|11512.8|11506.8|11493.8|11487.8|11512.8|11506.8|11492.8|11486.8|676
1592587500000|2020-06-19 17:25:00|11492.8|11486.8|11502.3|11496.3|11504.8|11498.8|11492.3|11486.3|365
1592587800000|2020-06-19 17:30:00|11501.3|11495.3|11495.8|11489.8|11502.8|11496.8|11493.8|11487.8|223
1592588100000|2020-06-19 17:35:00|11495.3|11489.3|11511.8|11505.8|11512.8|11506.8|11494.8|11488.8|326
1592588400000|2020-06-19 17:40:00|11510.8|11504.8|11513.8|11507.8|11513.8|11507.8|11508.8|11502.8|143
1592588700000|2020-06-19 17:45:00|11514.8|11508.8|11506.8|11500.8|11515.8|11509.8|11496.8|11490.8|260
1592589000000|2020-06-19 17:50:00|11508.3|11502.3|11511.8|11505.8|11513.8|11507.8|11506.3|11500.3|182
1592589300000|2020-06-19 17:55:00|11512.8|11506.8|11503.8|11497.8|11516.8|11510.8|11500.3|11494.3|225
1592589600000|2020-06-19 18:00:00|11502.3|11496.3|11510.8|11504.8|11513.8|11507.8|11501.8|11495.8|311
1592589900000|2020-06-19 18:05:00|11509.8|11503.8|11506.8|11500.8|11511.8|11505.8|11498.8|11492.8|273
1592590200000|2020-06-19 18:10:00|11505.8|11499.8|11503.3|11497.3|11506.3|11500.3|11501.8|11495.8|146
1592590500000|2020-06-19 18:15:00|11503.8|11497.8|11501.8|11495.8|11506.8|11500.8|11497.8|11491.8|170
1592590800000|2020-06-19 18:20:00|11502.8|11496.8|11509.8|11503.8|11509.8|11503.8|11501.8|11495.8|169
1592591100000|2020-06-19 18:25:00|11509.3|11503.3|11504.8|11498.8|11509.8|11503.8|11504.3|11498.3|106
1592591400000|2020-06-19 18:30:00|11505.3|11499.3|11511.8|11505.8|11513.8|11507.8|11499.8|11493.8|186
1592591700000|2020-06-19 18:35:00|11512.3|11506.3|11513.3|11507.3|11515.8|11509.8|11511.8|11505.8|146
1592592000000|2020-06-19 18:40:00|11513.8|11507.8|11515.3|11509.3|11516.8|11510.8|11510.3|11504.3|114
1592592300000|2020-06-19 18:45:00|11515.8|11509.8|11516.8|11510.8|11520.8|11514.8|11513.3|11507.3|170
1592592600000|2020-06-19 18:50:00|11517.3|11511.3|11519.8|11513.8|11520.8|11514.8|11514.8|11508.8|90
1592592900000|2020-06-19 18:55:00|11518.8|11512.8|11518.8|11512.8|11522.3|11516.3|11517.8|11511.8|83
1592593200000|2020-06-19 19:00:00|11519.3|11513.3|11518.3|11512.3|11520.8|11514.8|11517.3|11511.3|82
1592593500000|2020-06-19 19:05:00|11519.3|11513.3|11513.8|11507.8|11519.3|11513.3|11513.8|11507.8|77
1592593800000|2020-06-19 19:10:00|11514.3|11508.3|11517.8|11511.8|11523.8|11517.8|11508.8|11502.8|190
1592594100000|2020-06-19 19:15:00|11518.3|11512.3|11526.8|11520.8|11528.8|11522.8|11518.3|11512.3|279
1592594400000|2020-06-19 19:20:00|11527.8|11521.8|11525.8|11519.8|11528.3|11522.3|11523.8|11517.8|83
1592594700000|2020-06-19 19:25:00|11526.8|11520.8|11519.3|11513.3|11527.8|11521.8|11518.8|11512.8|139
1592595000000|2020-06-19 19:30:00|11519.8|11513.8|11523.3|11517.3|11523.3|11517.3|11516.3|11510.3|78
1592595300000|2020-06-19 19:35:00|11523.8|11517.8|11517.8|11511.8|11523.8|11517.8|11516.8|11510.8|42
1592595600000|2020-06-19 19:40:00|11519.3|11513.3|11520.8|11514.8|11521.3|11515.3|11515.8|11509.8|170
1592595900000|2020-06-19 19:45:00|11519.8|11513.8|11508.8|11502.8|11523.3|11517.3|11507.8|11501.8|214
1592596200000|2020-06-19 19:50:00|11509.3|11503.3|11513.8|11507.8|11517.3|11511.3|11509.3|11503.3|142
1592596500000|2020-06-19 19:55:00|11513.3|11507.3|11506.3|11500.3|11514.8|11508.8|11504.8|11498.8|129
1592596800000|2020-06-19 20:00:00|11505.3|11499.3|11495.8|11489.8|11505.3|11499.3|11495.3|11489.3|261
1592597100000|2020-06-19 20:05:00|11495.3|11489.3|11493.8|11487.8|11495.8|11489.8|11489.8|11483.8|306
1592597400000|2020-06-19 20:10:00|11494.8|11488.8|11482.8|11476.8|11494.8|11488.8|11481.8|11475.8|302
1592597700000|2020-06-19 20:15:00|11481.8|11475.8|11489.8|11483.8|11490.8|11484.8|11481.8|11475.8|129
1592598000000|2020-06-19 20:20:00|11490.8|11484.8|11493.8|11487.8|11493.8|11487.8|11487.3|11481.3|155
1592598300000|2020-06-19 20:25:00|11493.3|11487.3|11498.3|11492.3|11499.8|11493.8|11492.8|11486.8|276
1592598600000|2020-06-19 20:30:00|11497.8|11491.8|11495.8|11489.8|11503.3|11497.3|11493.3|11487.3|137
1592598900000|2020-06-19 20:35:00|11496.3|11490.3|11496.8|11490.8|11498.3|11492.3|11492.3|11486.3|57
1592599200000|2020-06-19 20:40:00|11498.3|11492.3|11494.8|11488.8|11499.3|11493.3|11494.8|11488.8|66
1592599500000|2020-06-19 20:45:00|11499.3|11493.3|11499.3|11493.3|11503.3|11497.3|11499.3|11493.3|107
1592599800000|2020-06-19 20:50:00|11499.8|11493.8|11499.3|11493.3|11500.8|11494.8|11498.3|11492.3|68
1592600100000|2020-06-19 20:55:00|11499.8|11493.8|11495.3|11489.3|11500.3|11494.3|11494.8|11488.8|138
1592776800000|2020-06-21 22:00:00|11451.6|11437.6|11467.2|11453.2|11479.3|11465.3|11450|11436|0
1592777100000|2020-06-21 22:05:00|11467.9|11453.9|11437.8|11423.8|11470.5|11456.5|11419.9|11405.9|0
1592777400000|2020-06-21 22:10:00|11438.1|11424.1|11441.9|11427.9|11447.1|11433.1|11429.6|11415.6|0
1592777700000|2020-06-21 22:15:00|11442.3|11428.3|11458.8|11444.8|11459.2|11445.2|11437.1|11423.1|0
1592778000000|2020-06-21 22:20:00|11458.2|11444.2|11453|11439|11460.8|11446.8|11450.7|11436.7|0
1592778300000|2020-06-21 22:25:00|11453.3|11439.3|11468.3|11454.3|11468.3|11454.3|11453.3|11439.3|0
1592778600000|2020-06-21 22:30:00|11468.9|11454.9|11471.9|11457.9|11474.5|11460.5|11464.4|11450.4|0
1592778900000|2020-06-21 22:35:00|11472.2|11458.2|11472.2|11458.2|11476.5|11462.5|11469|11455|0
1592779200000|2020-06-21 22:40:00|11473.5|11459.5|11469.9|11455.9|11476.1|11462.1|11469.6|11455.6|0
1592779500000|2020-06-21 22:45:00|11469.6|11455.6|11461.8|11447.8|11470.5|11456.5|11461.1|11447.1|0
1592779800000|2020-06-21 22:50:00|11462.4|11448.4|11469.5|11455.5|11472.1|11458.1|11456.9|11442.9|0
1592780100000|2020-06-21 22:55:00|11469.8|11455.8|11485.8|11471.8|11494.2|11480.2|11469.5|11455.5|0
1592780400000|2020-06-21 23:00:00|11486.4|11472.4|11485.8|11471.8|11489.7|11475.7|11485.1|11471.1|0
1592780700000|2020-06-21 23:05:00|11485.1|11471.1|11484.5|11470.5|11486.1|11472.1|11480.6|11466.6|0
1592781000000|2020-06-21 23:10:00|11483.8|11469.8|11472.1|11458.1|11483.8|11469.8|11469.8|11455.8|0
1592781300000|2020-06-21 23:15:00|11471.5|11457.5|11465.1|11451.1|11471.5|11457.5|11463.8|11449.8|0
1592781600000|2020-06-21 23:20:00|11464.8|11450.8|11473.2|11459.2|11475.8|11461.8|11461.5|11447.5|0
1592781900000|2020-06-21 23:25:00|11472.6|11458.6|11471.3|11457.3|11472.6|11458.6|11468|11454|0
1592782200000|2020-06-21 23:30:00|11471.6|11457.6|11476.8|11462.8|11481|11467|11466.4|11452.4|0
1592782500000|2020-06-21 23:35:00|11477.1|11463.1|11481|11467|11484.3|11470.3|11474.5|11460.5|0
1592782800000|2020-06-21 23:40:00|11480.7|11466.7|11481.8|11467.8|11485.6|11471.6|11478.5|11464.5|0
1592783100000|2020-06-21 23:45:00|11482.4|11468.4|11485.7|11471.7|11489.6|11475.6|11482.4|11468.4|0
1592783400000|2020-06-21 23:50:00|11486.3|11472.3|11488.3|11474.3|11491.5|11477.5|11483.1|11469.1|0
1592783700000|2020-06-21 23:55:00|11488.9|11474.9|11488.9|11474.9|11491.5|11477.5|11487.6|11473.6|0
1592784000000|2020-06-22 00:00:00|11489.6|11475.6|11492.8|11478.8|11492.8|11478.8|11477.2|11463.2|0
1592784300000|2020-06-22 00:05:00|11493.5|11479.5|11490.9|11476.9|11494.8|11480.8|11485|11471|0
1592784600000|2020-06-22 00:10:00|11490.2|11476.2|11490.2|11476.2|11490.2|11476.2|11479.8|11465.8|0
1592784900000|2020-06-22 00:15:00|11490.5|11476.5|11514.2|11500.2|11516.8|11502.8|11490.5|11476.5|0
1592785200000|2020-06-22 00:20:00|11514.6|11500.6|11508.4|11494.4|11523|11509|11507.7|11493.7|0
1592785500000|2020-06-22 00:25:00|11508.1|11494.1|11506.2|11492.2|11513.6|11499.6|11503.3|11489.3|0
1592785800000|2020-06-22 00:30:00|11507.1|11493.1|11490.3|11476.3|11512.3|11498.3|11490|11476|0
1592786100000|2020-06-22 00:35:00|11490|11476|11492.7|11478.7|11499.2|11485.2|11485.8|11471.8|0
1592786400000|2020-06-22 00:40:00|11492.6|11478.6|11498.2|11484.2|11504.4|11490.4|11489.6|11475.6|0
1592786700000|2020-06-22 00:45:00|11498.6|11484.6|11527.4|11523.4|11534.4|11530.4|11498.6|11484.6|4132
1592787000000|2020-06-22 00:50:00|11528.4|11524.4|11529.4|11525.4|11538.9|11534.9|11525.4|11521.4|1966
1592787300000|2020-06-22 00:55:00|11528.4|11524.4|11537.9|11533.9|11546.4|11542.4|11527.4|11523.4|2107
1592787600000|2020-06-22 01:00:00|11536.9|11532.9|11556.4|11552.4|11560.4|11556.4|11534.9|11530.9|4372
1592787900000|2020-06-22 01:05:00|11556.9|11552.9|11562.4|11558.4|11564.4|11560.4|11544.4|11540.4|3002
1592788200000|2020-06-22 01:10:00|11563.4|11559.4|11592.4|11588.4|11594.4|11590.4|11563.4|11559.4|5796
1592788500000|2020-06-22 01:15:00|11593.9|11589.9|11581.9|11577.9|11597.4|11593.4|11574.4|11570.4|3784
1592788800000|2020-06-22 01:20:00|11581.4|11577.4|11612.4|11608.4|11615.4|11611.4|11581.4|11577.4|4918
1592789100000|2020-06-22 01:25:00|11614.4|11610.4|11637.4|11633.4|11637.4|11633.4|11612.4|11608.4|4641
1592789400000|2020-06-22 01:30:00|11638.4|11634.4|11621.4|11617.4|11639.4|11635.4|11611.4|11607.4|4191
1592789700000|2020-06-22 01:35:00|11620.9|11616.9|11618.4|11614.4|11634.4|11630.4|11615.4|11611.4|2543
1592790000000|2020-06-22 01:40:00|11619.4|11615.4|11609.9|11605.9|11626.4|11622.4|11603.9|11599.9|2098
1592790300000|2020-06-22 01:45:00|11610.4|11606.4|11614.4|11610.4|11623.4|11619.4|11607.4|11603.4|1950
1592790600000|2020-06-22 01:50:00|11615.4|11611.4|11601.4|11597.4|11623.4|11619.4|11600.9|11596.9|2008
1592790900000|2020-06-22 01:55:00|11599.4|11595.4|11582.4|11578.4|11603.4|11599.4|11574.4|11570.4|4696
1592791200000|2020-06-22 02:00:00|11581.4|11577.4|11594.4|11590.4|11595.4|11591.4|11581.4|11577.4|2556
1592791500000|2020-06-22 02:05:00|11595.4|11591.4|11608.4|11604.4|11610.4|11606.4|11592.4|11588.4|1686
1592791800000|2020-06-22 02:10:00|11609.4|11605.4|11599.9|11595.9|11610.4|11606.4|11598.4|11594.4|1132
1592792100000|2020-06-22 02:15:00|11600.4|11596.4|11598.4|11594.4|11601.9|11597.9|11587.4|11583.4|1526
1592792400000|2020-06-22 02:20:00|11599.4|11595.4|11593.4|11589.4|11606.4|11602.4|11590.4|11586.4|1265
1592792700000|2020-06-22 02:25:00|11592.4|11588.4|11598.9|11594.9|11606.4|11602.4|11591.4|11587.4|1070
1592793000000|2020-06-22 02:30:00|11599.4|11595.4|11584.4|11580.4|11600.4|11596.4|11580.4|11576.4|1964
1592793300000|2020-06-22 02:35:00|11583.9|11579.9|11590.9|11586.9|11594.4|11590.4|11577.4|11573.4|2030
1592793600000|2020-06-22 02:40:00|11590.4|11586.4|11564.4|11560.4|11595.4|11591.4|11560.4|11556.4|3571
1592793900000|2020-06-22 02:45:00|11564.9|11560.9|11560.4|11556.4|11570.4|11566.4|11557.9|11553.9|2488
1592794200000|2020-06-22 02:50:00|11559.4|11555.4|11564.4|11560.4|11575.4|11571.4|11557.4|11553.4|2115
1592794500000|2020-06-22 02:55:00|11565.4|11561.4|11561.4|11557.4|11572.4|11568.4|11559.9|11555.9|1266
1592794800000|2020-06-22 03:00:00|11560.4|11556.4|11537.4|11533.4|11562.4|11558.4|11532.9|11528.9|4471
1592795100000|2020-06-22 03:05:00|11537.9|11533.9|11544.4|11540.4|11546.4|11542.4|11536.4|11532.4|1591
1592795400000|2020-06-22 03:10:00|11543.9|11539.9|11555.4|11551.4|11557.4|11553.4|11538.4|11534.4|1664
1592795700000|2020-06-22 03:15:00|11554.4|11550.4|11552.4|11548.4|11559.4|11555.4|11548.4|11544.4|1324
1592796000000|2020-06-22 03:20:00|11551.4|11547.4|11560.4|11556.4|11560.4|11556.4|11545.4|11541.4|1068
1592796300000|2020-06-22 03:25:00|11561.4|11557.4|11563.4|11559.4|11564.4|11560.4|11556.4|11552.4|925
1592796600000|2020-06-22 03:30:00|11562.4|11558.4|11569.4|11565.4|11571.4|11567.4|11561.4|11557.4|1317
1592796900000|2020-06-22 03:35:00|11568.4|11564.4|11566.4|11562.4|11572.4|11568.4|11562.4|11558.4|1102
1592797200000|2020-06-22 03:40:00|11567.4|11563.4|11562.4|11558.4|11568.4|11564.4|11560.4|11556.4|603
1592797500000|2020-06-22 03:45:00|11562.9|11558.9|11559.4|11555.4|11565.4|11561.4|11556.4|11552.4|792
1592797800000|2020-06-22 03:50:00|11560.4|11556.4|11565.4|11561.4|11565.4|11561.4|11557.9|11553.9|383
1592798100000|2020-06-22 03:55:00|11566.4|11562.4|11563.4|11559.4|11566.4|11562.4|11559.4|11555.4|541
1592798400000|2020-06-22 04:00:00|11563.9|11559.9|11571.4|11567.4|11575.4|11571.4|11563.4|11559.4|831
1592798700000|2020-06-22 04:05:00|11570.4|11566.4|11571.4|11567.4|11572.4|11568.4|11565.9|11561.9|608
1592799000000|2020-06-22 04:10:00|11572.4|11568.4|11574.4|11570.4|11574.9|11570.9|11567.4|11563.4|759
1592799300000|2020-06-22 04:15:00|11573.9|11569.9|11577.4|11573.4|11579.4|11575.4|11573.4|11569.4|1075
1592799600000|2020-06-22 04:20:00|11578.4|11574.4|11571.9|11567.9|11579.4|11575.4|11570.4|11566.4|995
1592799900000|2020-06-22 04:25:00|11571.4|11567.4|11580.4|11576.4|11581.4|11577.4|11571.4|11567.4|663
1592800200000|2020-06-22 04:30:00|11581.4|11577.4|11579.4|11575.4|11586.4|11582.4|11579.4|11575.4|1039
1592800500000|2020-06-22 04:35:00|11579.9|11575.9|11573.9|11569.9|11582.4|11578.4|11573.9|11569.9|666
1592800800000|2020-06-22 04:40:00|11573.4|11569.4|11562.4|11558.4|11574.4|11570.4|11562.4|11558.4|1184
1592801100000|2020-06-22 04:45:00|11562.9|11558.9|11558.4|11554.4|11564.9|11560.9|11555.9|11551.9|1012
1592801400000|2020-06-22 04:50:00|11557.9|11553.9|11551.4|11547.4|11561.4|11557.4|11551.4|11547.4|1058
1592801700000|2020-06-22 04:55:00|11550.4|11546.4|11547.4|11543.4|11551.4|11547.4|11539.4|11535.4|1984
1592802000000|2020-06-22 05:00:00|11546.4|11542.4|11547.4|11543.4|11547.4|11543.4|11540.4|11536.4|1274
1592802300000|2020-06-22 05:05:00|11546.9|11542.9|11535.4|11531.4|11554.4|11550.4|11535.4|11531.4|1713
1592802600000|2020-06-22 05:10:00|11534.9|11530.9|11540.4|11536.4|11548.4|11544.4|11533.4|11529.4|1283
1592802900000|2020-06-22 05:15:00|11540.9|11536.9|11544.4|11540.4|11546.4|11542.4|11540.4|11536.4|607
1592803200000|2020-06-22 05:20:00|11545.4|11541.4|11549.4|11545.4|11550.4|11546.4|11543.4|11539.4|640
1592803500000|2020-06-22 05:25:00|11550.4|11546.4|11550.9|11546.9|11554.9|11550.9|11548.4|11544.4|1011
1592803800000|2020-06-22 05:30:00|11545.1|11541.1|11544.6|11540.6|11545.6|11541.6|11535.1|11531.1|1414
1592804100000|2020-06-22 05:35:00|11545.1|11541.1|11546.1|11542.1|11548.6|11544.6|11543.6|11539.6|848
1592804400000|2020-06-22 05:40:00|11545.6|11541.6|11555.1|11551.1|11560.6|11556.6|11543.6|11539.6|2540
1592804700000|2020-06-22 05:45:00|11557.6|11543.6|11556.1|11542.1|11559.7|11545.7|11552.7|11538.7|4
1592805000000|2020-06-22 05:50:00|11556|11542|11546.9|11532.9|11556.3|11542.3|11543.5|11529.5|0
1592805300000|2020-06-22 05:55:00|11547.2|11533.2|11539|11525|11547.2|11533.2|11531.5|11517.5|0
1592805600000|2020-06-22 06:00:00|11538.8|11524.8|11510.7|11496.7|11538.8|11524.8|11507.9|11493.9|0
1592805900000|2020-06-22 06:05:00|11509.8|11495.8|11513.3|11499.3|11514.6|11500.6|11505.2|11491.2|0
1592806200000|2020-06-22 06:10:00|11513.2|11499.2|11525.3|11511.3|11527.7|11513.7|11511.6|11497.6|0
1592806500000|2020-06-22 06:15:00|11525.6|11511.6|11537.1|11523.1|11537.7|11523.7|11525.6|11511.6|0
1592806800000|2020-06-22 06:20:00|11537.6|11523.6|11529.3|11515.3|11538.3|11524.3|11528.1|11514.1|0
1592807100000|2020-06-22 06:25:00|11529.4|11515.4|11533.5|11519.5|11535.6|11521.6|11529.4|11515.4|0
1592807400000|2020-06-22 06:30:00|11533.4|11519.4|11520.6|11506.6|11533.4|11519.4|11519.3|11505.3|0
1592807700000|2020-06-22 06:35:00|11520.8|11506.8|11530.1|11516.1|11530.1|11516.1|11518.6|11504.6|0
1592808000000|2020-06-22 06:40:00|11530|11516|11537.5|11523.5|11537.8|11523.8|11526.1|11512.1|0
1592808300000|2020-06-22 06:45:00|11537.7|11523.7|11537.4|11523.4|11542.9|11528.9|11537.3|11523.3|0
1592808600000|2020-06-22 06:50:00|11537.5|11523.5|11546.5|11532.5|11547.7|11533.7|11537.5|11523.5|0
1592808900000|2020-06-22 06:55:00|11548.4|11534.4|11552|11538|11555.6|11541.6|11547.7|11533.7|0
1592809200000|2020-06-22 07:00:00|11552.3|11538.3|11547.6|11541.6|11562.6|11556.6|11547.6|11538.3|560
1592809500000|2020-06-22 07:05:00|11548.6|11542.6|11549.6|11543.6|11552.6|11546.6|11544.6|11538.6|348
1592809800000|2020-06-22 07:10:00|11550.6|11544.6|11562.6|11556.6|11565.1|11559.1|11548.6|11542.6|374
1592810100000|2020-06-22 07:15:00|11563.6|11557.6|11558.1|11552.1|11563.6|11557.6|11553.6|11547.6|281
1592810400000|2020-06-22 07:20:00|11558.6|11552.6|11557.6|11551.6|11563.6|11557.6|11556.1|11550.1|189
1592810700000|2020-06-22 07:25:00|11556.6|11550.6|11570.6|11564.6|11572.6|11566.6|11556.6|11550.6|589
1592811000000|2020-06-22 07:30:00|11571.6|11565.6|11571.6|11565.6|11575.6|11569.6|11570.1|11564.1|478
1592811300000|2020-06-22 07:35:00|11571.1|11565.1|11565.1|11559.1|11571.6|11565.6|11565.1|11559.1|213
1592811600000|2020-06-22 07:40:00|11565.6|11559.6|11562.6|11556.6|11569.6|11563.6|11562.6|11556.6|200
1592811900000|2020-06-22 07:45:00|11562.1|11556.1|11565.1|11559.1|11565.6|11559.6|11561.6|11555.6|198
1592812200000|2020-06-22 07:50:00|11565.6|11559.6|11567.6|11561.6|11571.6|11565.6|11563.6|11557.6|125
1592812500000|2020-06-22 07:55:00|11568.6|11562.6|11567.6|11561.6|11569.6|11563.6|11566.6|11560.6|116
1592812800000|2020-06-22 08:00:00|11567.1|11561.1|11562.6|11556.6|11569.6|11563.6|11562.6|11556.6|136
1592813100000|2020-06-22 08:05:00|11562.1|11556.1|11563.6|11557.6|11565.1|11559.1|11558.6|11552.6|206
1592813400000|2020-06-22 08:10:00|11563.1|11557.1|11555.6|11549.6|11563.6|11557.6|11555.6|11549.6|141
1592813700000|2020-06-22 08:15:00|11554.6|11548.6|11557.1|11551.1|11560.6|11554.6|11552.6|11546.6|206
1592814000000|2020-06-22 08:20:00|11556.6|11550.6|11559.6|11553.6|11563.6|11557.6|11556.6|11550.6|126
1592814300000|2020-06-22 08:25:00|11560.1|11554.1|11560.1|11554.1|11561.6|11555.6|11558.6|11552.6|66
1592814600000|2020-06-22 08:30:00|11560.6|11554.6|11562.1|11556.1|11562.6|11556.6|11558.6|11552.6|163
1592814900000|2020-06-22 08:35:00|11562.6|11556.6|11568.1|11562.1|11570.6|11564.6|11561.6|11555.6|243
1592815200000|2020-06-22 08:40:00|11568.6|11562.6|11569.1|11563.1|11572.6|11566.6|11567.6|11561.6|239
1592815500000|2020-06-22 08:45:00|11569.6|11563.6|11568.1|11562.1|11570.6|11564.6|11567.6|11561.6|84
1592815800000|2020-06-22 08:50:00|11567.6|11561.6|11566.6|11560.6|11569.6|11563.6|11566.6|11560.6|105
1592816100000|2020-06-22 08:55:00|11567.1|11561.1|11563.6|11557.6|11567.1|11561.1|11561.6|11555.6|176
1592816400000|2020-06-22 09:00:00|11564.1|11558.1|11570.6|11564.6|11572.6|11566.6|11564.1|11558.1|240
1592816700000|2020-06-22 09:05:00|11571.1|11565.1|11567.6|11561.6|11571.6|11565.6|11567.6|11561.6|96
1592817000000|2020-06-22 09:10:00|11568.1|11562.1|11563.6|11557.6|11568.1|11562.1|11563.6|11557.6|85
1592817300000|2020-06-22 09:15:00|11564.6|11558.6|11566.1|11560.1|11568.6|11562.6|11564.6|11558.6|76
1592817600000|2020-06-22 09:20:00|11566.6|11560.6|11570.6|11564.6|11571.6|11565.6|11565.6|11559.6|109
1592817900000|2020-06-22 09:25:00|11570.1|11564.1|11569.6|11563.6|11571.1|11565.1|11567.6|11561.6|69
1592818200000|2020-06-22 09:30:00|11570.1|11564.1|11564.6|11558.6|11570.6|11564.6|11564.6|11558.6|112
1592818500000|2020-06-22 09:35:00|11564.1|11558.1|11564.6|11558.6|11568.6|11562.6|11563.6|11557.6|117
1592818800000|2020-06-22 09:40:00|11563.6|11557.6|11562.1|11556.1|11565.6|11559.6|11560.6|11554.6|174
1592819100000|2020-06-22 09:45:00|11562.6|11556.6|11563.6|11557.6|11565.6|11559.6|11562.1|11556.1|72
1592819400000|2020-06-22 09:50:00|11564.1|11558.1|11562.6|11556.6|11564.6|11558.6|11561.6|11555.6|59
1592819700000|2020-06-22 09:55:00|11563.6|11557.6|11561.1|11555.1|11563.6|11557.6|11558.6|11552.6|152
1592820000000|2020-06-22 10:00:00|11561.6|11555.6|11559.6|11553.6|11562.1|11556.1|11557.6|11551.6|91
1592820300000|2020-06-22 10:05:00|11560.6|11554.6|11561.6|11555.6|11562.1|11556.1|11559.6|11553.6|78
1592820600000|2020-06-22 10:10:00|11560.6|11554.6|11556.6|11550.6|11561.6|11555.6|11555.6|11549.6|133
1592820900000|2020-06-22 10:15:00|11556.1|11550.1|11555.6|11549.6|11557.6|11551.6|11554.6|11548.6|129
1592821200000|2020-06-22 10:20:00|11556.6|11550.6|11558.6|11552.6|11559.1|11553.1|11554.6|11548.6|128
1592821500000|2020-06-22 10:25:00|11559.6|11553.6|11557.1|11551.1|11559.6|11553.6|11557.1|11551.1|146
1592821800000|2020-06-22 10:30:00|11557.6|11551.6|11560.6|11554.6|11560.6|11554.6|11556.6|11550.6|54
1592822100000|2020-06-22 10:35:00|11559.6|11553.6|11560.6|11554.6|11560.6|11554.6|11559.1|11553.1|25
1592822400000|2020-06-22 10:40:00|11560.1|11554.1|11559.6|11553.6|11561.6|11555.6|11559.6|11553.6|24
1592822700000|2020-06-22 10:45:00|11560.1|11554.1|11557.1|11551.1|11560.6|11554.6|11555.6|11549.6|62
1592823000000|2020-06-22 10:50:00|11556.6|11550.6|11549.6|11543.6|11559.6|11553.6|11549.6|11543.6|293
1592823300000|2020-06-22 10:55:00|11550.1|11544.1|11552.6|11546.6|11554.6|11548.6|11549.6|11543.6|128
1592823600000|2020-06-22 11:00:00|11551.6|11545.6|11546.6|11540.6|11552.6|11546.6|11545.6|11539.6|255
1592823900000|2020-06-22 11:05:00|11546.1|11540.1|11545.6|11539.6|11547.6|11541.6|11542.6|11536.6|332
1592824200000|2020-06-22 11:10:00|11545.1|11539.1|11546.6|11540.6|11546.6|11540.6|11543.6|11537.6|176
1592824500000|2020-06-22 11:15:00|11546.1|11540.1|11548.6|11542.6|11552.6|11546.6|11544.6|11538.6|244
1592824800000|2020-06-22 11:20:00|11547.6|11541.6|11545.6|11539.6|11548.6|11542.6|11541.6|11535.6|240
1592825100000|2020-06-22 11:25:00|11545.1|11539.1|11547.6|11541.6|11548.1|11542.1|11542.1|11536.1|121
1592825400000|2020-06-22 11:30:00|11548.6|11542.6|11549.6|11543.6|11549.6|11543.6|11547.6|11541.6|73
1592825700000|2020-06-22 11:35:00|11549.1|11543.1|11548.6|11542.6|11550.6|11544.6|11546.1|11540.1|284
1592826000000|2020-06-22 11:40:00|11547.6|11541.6|11547.1|11541.1|11549.6|11543.6|11545.6|11539.6|60
1592826300000|2020-06-22 11:45:00|11547.6|11541.6|11550.1|11544.1|11551.6|11545.6|11546.6|11540.6|84
1592826600000|2020-06-22 11:50:00|11550.6|11544.6|11551.1|11545.1|11552.6|11546.6|11549.6|11543.6|86
1592826900000|2020-06-22 11:55:00|11550.6|11544.6|11555.6|11549.6|11555.6|11549.6|11549.6|11543.6|139
1592827200000|2020-06-22 12:00:00|11556.6|11550.6|11554.6|11548.6|11558.6|11552.6|11554.1|11548.1|156
1592827500000|2020-06-22 12:05:00|11554.1|11548.1|11554.6|11548.6|11555.6|11549.6|11552.6|11546.6|55
1592827800000|2020-06-22 12:10:00|11555.1|11549.1|11558.1|11552.1|11560.1|11554.1|11553.6|11547.6|129
1592828100000|2020-06-22 12:15:00|11558.6|11552.6|11557.6|11551.6|11560.6|11554.6|11557.1|11551.1|117
1592828400000|2020-06-22 12:20:00|11556.6|11550.6|11556.6|11550.6|11558.1|11552.1|11555.6|11549.6|73
1592828700000|2020-06-22 12:25:00|11555.6|11549.6|11554.1|11548.1|11555.6|11549.6|11551.6|11545.6|91
1592829000000|2020-06-22 12:30:00|11553.6|11547.6|11554.6|11548.6|11556.1|11550.1|11553.6|11547.6|84
1592829300000|2020-06-22 12:35:00|11555.1|11549.1|11548.6|11542.6|11555.6|11549.6|11548.1|11542.1|130
1592829600000|2020-06-22 12:40:00|11548.1|11542.1|11545.6|11539.6|11549.6|11543.6|11544.6|11538.6|141
1592829900000|2020-06-22 12:45:00|11546.6|11540.6|11548.6|11542.6|11548.6|11542.6|11545.6|11539.6|55
1592830200000|2020-06-22 12:50:00|11549.6|11543.6|11550.6|11544.6|11552.6|11546.6|11549.6|11543.6|66
1592830500000|2020-06-22 12:55:00|11551.1|11545.1|11553.6|11547.6|11554.6|11548.6|11549.6|11543.6|63
1592830800000|2020-06-22 13:00:00|11554.1|11548.1|11553.6|11547.6|11556.6|11550.6|11552.6|11546.6|168
1592831100000|2020-06-22 13:05:00|11554.1|11548.1|11556.6|11550.6|11556.6|11550.6|11552.6|11546.6|117
1592831400000|2020-06-22 13:10:00|11557.6|11551.6|11554.6|11548.6|11559.6|11553.6|11554.1|11548.1|99
1592831700000|2020-06-22 13:15:00|11555.6|11549.6|11550.6|11544.6|11555.6|11549.6|11547.6|11541.6|229
1592832000000|2020-06-22 13:20:00|11551.6|11545.6|11552.6|11546.6|11552.6|11546.6|11550.6|11544.6|51
1592832300000|2020-06-22 13:25:00|11552.1|11546.1|11552.6|11546.6|11554.6|11548.6|11551.6|11545.6|55
1592832600000|2020-06-22 13:30:00|11552.1|11546.1|11538.6|11532.6|11555.6|11549.6|11532.1|11526.1|1008
1592832900000|2020-06-22 13:35:00|11539.6|11533.6|11538.1|11532.1|11546.6|11540.6|11534.6|11528.6|548
1592833200000|2020-06-22 13:40:00|11537.6|11531.6|11545.6|11539.6|11545.6|11539.6|11535.6|11529.6|467
1592833500000|2020-06-22 13:45:00|11544.6|11538.6|11550.6|11544.6|11556.6|11550.6|11543.6|11537.6|561
1592833800000|2020-06-22 13:50:00|11549.6|11543.6|11553.6|11547.6|11556.6|11550.6|11546.6|11540.6|313
1592834100000|2020-06-22 13:55:00|11554.1|11548.1|11557.1|11551.1|11561.6|11555.6|11553.6|11547.6|595
1592834400000|2020-06-22 14:00:00|11557.6|11551.6|11565.6|11559.6|11569.1|11563.1|11555.6|11549.6|896
1592834700000|2020-06-22 14:05:00|11566.1|11560.1|11566.6|11560.6|11568.6|11562.6|11564.6|11558.6|330
1592835000000|2020-06-22 14:10:00|11565.6|11559.6|11573.6|11567.6|11573.6|11567.6|11564.6|11558.6|673
1592835300000|2020-06-22 14:15:00|11574.6|11568.6|11571.6|11565.6|11574.6|11568.6|11570.6|11564.6|439
1592835600000|2020-06-22 14:20:00|11572.6|11566.6|11578.6|11572.6|11584.1|11578.1|11571.6|11565.6|860
1592835900000|2020-06-22 14:25:00|11579.1|11573.1|11571.6|11565.6|11581.6|11575.6|11571.6|11565.6|334
1592836200000|2020-06-22 14:30:00|11572.6|11566.6|11566.6|11560.6|11574.6|11568.6|11565.6|11559.6|456
1592836500000|2020-06-22 14:35:00|11567.1|11561.1|11571.6|11565.6|11571.6|11565.6|11566.6|11560.6|290
1592836800000|2020-06-22 14:40:00|11572.6|11566.6|11568.1|11562.1|11572.6|11566.6|11565.6|11559.6|203
1592837100000|2020-06-22 14:45:00|11567.6|11561.6|11565.1|11559.1|11573.6|11567.6|11563.6|11557.6|267
1592837400000|2020-06-22 14:50:00|11565.6|11559.6|11566.6|11560.6|11568.6|11562.6|11565.1|11559.1|136
1592837700000|2020-06-22 14:55:00|11567.1|11561.1|11560.6|11554.6|11567.6|11561.6|11560.6|11554.6|342
1592838000000|2020-06-22 15:00:00|11559.6|11553.6|11565.6|11559.6|11567.6|11561.6|11557.6|11551.6|359
1592838300000|2020-06-22 15:05:00|11566.1|11560.1|11568.6|11562.6|11568.6|11562.6|11565.6|11559.6|126
1592838600000|2020-06-22 15:10:00|11569.6|11563.6|11571.1|11565.1|11572.6|11566.6|11568.6|11562.6|266
1592838900000|2020-06-22 15:15:00|11571.6|11565.6|11572.6|11566.6|11575.6|11569.6|11571.6|11565.6|201
1592839200000|2020-06-22 15:20:00|11572.1|11566.1|11577.6|11571.6|11577.6|11571.6|11570.6|11564.6|233
1592839500000|2020-06-22 15:25:00|11576.6|11570.6|11573.6|11567.6|11577.6|11571.6|11572.6|11566.6|155
1592839800000|2020-06-22 15:30:00|11574.6|11568.6|11572.6|11566.6|11574.6|11568.6|11568.6|11562.6|228
1592840100000|2020-06-22 15:35:00|11571.6|11565.6|11575.6|11569.6|11576.6|11570.6|11569.6|11563.6|122
1592840400000|2020-06-22 15:40:00|11576.6|11570.6|11574.1|11568.1|11578.1|11572.1|11573.6|11567.6|156
1592840700000|2020-06-22 15:45:00|11574.6|11568.6|11574.6|11568.6|11575.6|11569.6|11571.6|11565.6|104
1592841000000|2020-06-22 15:50:00|11575.1|11569.1|11572.6|11566.6|11577.6|11571.6|11572.6|11566.6|100
1592841300000|2020-06-22 15:55:00|11573.1|11567.1|11574.6|11568.6|11576.6|11570.6|11572.6|11566.6|66
1592841600000|2020-06-22 16:00:00|11575.1|11569.1|11584.6|11578.6|11588.6|11582.6|11575.1|11569.1|564
1592841900000|2020-06-22 16:05:00|11584.1|11578.1|11585.6|11579.6|11590.6|11584.6|11584.1|11578.1|350
1592842200000|2020-06-22 16:10:00|11584.6|11578.6|11587.6|11581.6|11590.6|11584.6|11582.1|11576.1|221
1592842500000|2020-06-22 16:15:00|11586.6|11580.6|11588.6|11582.6|11591.6|11585.6|11586.1|11580.1|250
1592842800000|2020-06-22 16:20:00|11588.1|11582.1|11586.6|11580.6|11592.1|11586.1|11584.6|11578.6|192
1592843100000|2020-06-22 16:25:00|11585.6|11579.6|11585.6|11579.6|11586.6|11580.6|11583.6|11577.6|72
1592843400000|2020-06-22 16:30:00|11584.6|11578.6|11584.6|11578.6|11585.6|11579.6|11583.1|11577.1|93
1592843700000|2020-06-22 16:35:00|11584.1|11578.1|11584.6|11578.6|11585.6|11579.6|11582.6|11576.6|64
1592844000000|2020-06-22 16:40:00|11584.1|11578.1|11589.1|11583.1|11589.6|11583.6|11583.6|11577.6|73
1592844300000|2020-06-22 16:45:00|11589.6|11583.6|11592.6|11586.6|11598.6|11592.6|11588.6|11582.6|339
1592844600000|2020-06-22 16:50:00|11593.1|11587.1|11593.6|11587.6|11594.6|11588.6|11591.6|11585.6|80
1592844900000|2020-06-22 16:55:00|11592.6|11586.6|11593.6|11587.6|11593.6|11587.6|11589.6|11583.6|123
1592845200000|2020-06-22 17:00:00|11594.1|11588.1|11596.6|11590.6|11600.6|11594.6|11593.1|11587.1|324
1592845500000|2020-06-22 17:05:00|11597.1|11591.1|11594.6|11588.6|11597.6|11591.6|11592.1|11586.1|116
1592845800000|2020-06-22 17:10:00|11593.6|11587.6|11590.6|11584.6|11594.6|11588.6|11589.6|11583.6|63
1592846100000|2020-06-22 17:15:00|11591.1|11585.1|11593.6|11587.6|11593.6|11587.6|11590.6|11584.6|93
1592846400000|2020-06-22 17:20:00|11594.6|11588.6|11592.1|11586.1|11594.6|11588.6|11591.1|11585.1|65
1592846700000|2020-06-22 17:25:00|11592.6|11586.6|11590.6|11584.6|11592.6|11586.6|11589.6|11583.6|52
1592847000000|2020-06-22 17:30:00|11590.1|11584.1|11591.1|11585.1|11595.1|11589.1|11588.6|11582.6|122
1592847300000|2020-06-22 17:35:00|11590.1|11584.1|11585.6|11579.6|11591.6|11585.6|11584.1|11578.1|87
1592847600000|2020-06-22 17:40:00|11585.1|11579.1|11590.6|11584.6|11590.6|11584.6|11585.1|11579.1|57
1592847900000|2020-06-22 17:45:00|11591.1|11585.1|11593.1|11587.1|11593.6|11587.6|11590.6|11584.6|51
1592848200000|2020-06-22 17:50:00|11592.6|11586.6|11593.6|11587.6|11594.6|11588.6|11591.6|11585.6|37
1592848500000|2020-06-22 17:55:00|11594.1|11588.1|11593.1|11587.1|11594.6|11588.6|11591.6|11585.6|19
1592848800000|2020-06-22 18:00:00|11592.6|11586.6|11585.6|11579.6|11593.6|11587.6|11583.6|11577.6|223
1592849100000|2020-06-22 18:05:00|11586.6|11580.6|11589.6|11583.6|11589.6|11583.6|11585.6|11579.6|29
1592849400000|2020-06-22 18:10:00|11589.1|11583.1|11584.1|11578.1|11589.6|11583.6|11581.6|11575.6|72
1592849700000|2020-06-22 18:15:00|11584.6|11578.6|11586.1|11580.1|11587.6|11581.6|11583.6|11577.6|42
1592850000000|2020-06-22 18:20:00|11586.6|11580.6|11589.6|11583.6|11589.6|11583.6|11584.6|11578.6|43
1592850300000|2020-06-22 18:25:00|11589.1|11583.1|11590.6|11584.6|11591.6|11585.6|11588.6|11582.6|36
1592850600000|2020-06-22 18:30:00|11591.6|11585.6|11588.6|11582.6|11592.6|11586.6|11587.6|11581.6|38
1592850900000|2020-06-22 18:35:00|11589.6|11583.6|11592.1|11586.1|11593.6|11587.6|11588.6|11582.6|47
1592851200000|2020-06-22 18:40:00|11592.6|11586.6|11591.6|11585.6|11592.6|11586.6|11588.6|11582.6|11
1592851500000|2020-06-22 18:45:00|11592.6|11586.6|11598.6|11592.6|11599.6|11593.6|11592.6|11586.6|167
1592851800000|2020-06-22 18:50:00|11599.1|11593.1|11598.1|11592.1|11600.6|11594.6|11596.6|11590.6|63
1592852100000|2020-06-22 18:55:00|11598.6|11592.6|11601.6|11595.6|11604.6|11598.6|11598.1|11592.1|242
1592852400000|2020-06-22 19:00:00|11602.6|11596.6|11600.6|11594.6|11602.6|11596.6|11599.6|11593.6|59
1592852700000|2020-06-22 19:05:00|11600.1|11594.1|11599.6|11593.6|11600.6|11594.6|11598.1|11592.1|51
1592853000000|2020-06-22 19:10:00|11600.6|11594.6|11594.1|11588.1|11606.6|11600.6|11593.6|11587.6|401
1592853300000|2020-06-22 19:15:00|11594.6|11588.6|11592.6|11586.6|11596.6|11590.6|11590.1|11584.1|104
1592853600000|2020-06-22 19:20:00|11592.1|11586.1|11586.1|11580.1|11592.6|11586.6|11584.6|11578.6|159
1592853900000|2020-06-22 19:25:00|11586.6|11580.6|11588.6|11582.6|11588.6|11582.6|11585.6|11579.6|62
1592854200000|2020-06-22 19:30:00|11589.1|11583.1|11592.6|11586.6|11593.1|11587.1|11587.6|11581.6|44
1592854500000|2020-06-22 19:35:00|11593.1|11587.1|11592.6|11586.6|11593.6|11587.6|11587.6|11581.6|28
1592854800000|2020-06-22 19:40:00|11593.1|11587.1|11598.1|11592.1|11598.6|11592.6|11592.1|11586.1|96
1592855100000|2020-06-22 19:45:00|11598.6|11592.6|11595.6|11589.6|11601.1|11595.1|11595.1|11589.1|54
1592855400000|2020-06-22 19:50:00|11596.1|11590.1|11603.6|11597.6|11603.6|11597.6|11595.1|11589.1|66
1592855700000|2020-06-22 19:55:00|11603.1|11597.1|11608.1|11602.1|11609.1|11603.1|11601.6|11595.6|209
1592856000000|2020-06-22 20:00:00|11607.1|11601.1|11608.6|11602.6|11609.6|11603.6|11606.6|11600.6|108
1592856300000|2020-06-22 20:05:00|11608.1|11602.1|11609.1|11603.1|11610.6|11604.6|11607.6|11601.6|82
1592856600000|2020-06-22 20:10:00|11609.6|11603.6|11610.6|11604.6|11610.6|11604.6|11607.6|11601.6|57
1592856900000|2020-06-22 20:15:00|11610.1|11604.1|11610.6|11604.6|11611.1|11605.1|11607.6|11601.6|144
1592857200000|2020-06-22 20:20:00|11610.1|11604.1|11611.1|11605.1|11611.6|11605.6|11603.1|11597.1|296
1592857500000|2020-06-22 20:25:00|11609.1|11603.1|11610.6|11604.6|11610.6|11604.6|11607.6|11601.6|85
1592857800000|2020-06-22 20:30:00|11611.6|11605.6|11608.6|11602.6|11611.6|11605.6|11605.6|11599.6|138
1592858100000|2020-06-22 20:35:00|11608.1|11602.1|11609.1|11603.1|11610.6|11604.6|11608.1|11602.1|59
1592858400000|2020-06-22 20:40:00|11608.6|11602.6|11607.6|11601.6|11609.6|11603.6|11607.6|11601.6|59
1592858700000|2020-06-22 20:45:00|11607.1|11601.1|11608.6|11602.6|11608.6|11602.6|11606.1|11600.1|97
1592859000000|2020-06-22 20:50:00|11607.6|11601.6|11607.6|11601.6|11608.6|11602.6|11607.1|11601.1|61
1592859300000|2020-06-22 20:55:00|11606.6|11600.6|11607.1|11601.1|11608.6|11602.6|11606.6|11600.6|93
1592859600000|2020-06-22 21:00:00|11610.3|11596.3|11610.6|11596.6|11612.4|11598.4|11610.1|11596.1|0
1592859900000|2020-06-22 21:05:00|11610.5|11596.5|11610.2|11596.2|11610.8|11596.8|11609.9|11595.9|0
1592860200000|2020-06-22 21:10:00|11610.7|11596.7|11610.7|11596.7|11610.9|11596.9|11610.7|11596.7|0
1592860500000|2020-06-22 21:15:00|11610.8|11596.8|11611.2|11597.2|11611.2|11597.2|11610.3|11596.3|0
1592860800000|2020-06-22 21:20:00|11611.5|11597.5|11612.7|11598.7|11612.7|11598.7|11611.3|11597.3|0
1592861100000|2020-06-22 21:25:00|11612.6|11598.6|11612.2|11598.2|11612.7|11598.7|11611.5|11597.5|0
1592861400000|2020-06-22 21:30:00|11611.8|11597.8|11611.7|11597.7|11611.9|11597.9|11611.6|11597.6|0
1592861700000|2020-06-22 21:35:00|11611.8|11597.8|11613.4|11599.4|11613.5|11599.5|11611.8|11597.8|0
1592862000000|2020-06-22 21:40:00|11613.2|11599.2|11612.4|11598.4|11613.2|11599.2|11612|11598|0
1592862300000|2020-06-22 21:45:00|11612.5|11598.5|11613.1|11599.1|11613.1|11599.1|11612.4|11598.4|0
1592862600000|2020-06-22 21:50:00|11613|11599|11613.2|11599.2|11613.2|11599.2|11612|11598|0
1592862900000|2020-06-22 21:55:00|11613|11599|11612.6|11598.6|11613.2|11599.2|11612.1|11598.1|0
1592863200000|2020-06-22 22:00:00|11614.2|11600.2|11621.6|11607.6|11621.6|11607.6|11612.2|11598.2|0
1592863500000|2020-06-22 22:05:00|11622.2|11608.2|11621.1|11607.1|11624.8|11610.8|11614|11600|0
1592863800000|2020-06-22 22:10:00|11620.4|11606.4|11619.8|11605.8|11621.7|11607.7|11615.3|11601.3|0
1592864100000|2020-06-22 22:15:00|11620.5|11606.5|11617.2|11603.2|11621.1|11607.1|11616.6|11602.6|0
1592864400000|2020-06-22 22:20:00|11616.6|11602.6|11621.1|11607.1|11621.7|11607.7|11616.6|11602.6|0
1592864700000|2020-06-22 22:25:00|11620.5|11606.5|11621.7|11607.7|11621.7|11607.7|11619.8|11605.8|0
1592865000000|2020-06-22 22:30:00|11624.3|11610.3|11610.1|11596.1|11625|11611|11605.6|11591.6|0
1592865300000|2020-06-22 22:35:00|11609.5|11595.5|11612.7|11598.7|11614.6|11600.6|11608.8|11594.8|0
1592865600000|2020-06-22 22:40:00|11612.1|11598.1|11616.6|11602.6|11616.6|11602.6|11610.8|11596.8|0
1592865900000|2020-06-22 22:45:00|11616.2|11602.2|11630|11616|11632.1|11618.1|11615.6|11601.6|0
1592866200000|2020-06-22 22:50:00|11629.7|11615.7|11632.6|11618.6|11633.9|11619.9|11628.7|11614.7|0
1592866500000|2020-06-22 22:55:00|11633.2|11619.2|11632.4|11618.4|11634.5|11620.5|11631.8|11617.8|0
1592866800000|2020-06-22 23:00:00|11631.8|11617.8|11630.5|11616.5|11633.7|11619.7|11630.5|11616.5|0
1592867100000|2020-06-22 23:05:00|11630.1|11616.1|11638.2|11624.2|11639.5|11625.5|11630.1|11616.1|0
1592867400000|2020-06-22 23:10:00|11638.9|11624.9|11635.6|11621.6|11640.1|11626.1|11635|11621|0
1592867700000|2020-06-22 23:15:00|11635|11621|11638.9|11624.9|11639.5|11625.5|11635|11621|0
1592868000000|2020-06-22 23:20:00|11638.2|11624.2|11645.7|11631.7|11648|11634|11638.2|11624.2|0
1592868300000|2020-06-22 23:25:00|11645.4|11631.4|11642.8|11628.8|11646.1|11632.1|11642.2|11628.2|0
1592868600000|2020-06-22 23:30:00|11642.2|11628.2|11646.7|11632.7|11646.7|11632.7|11642.2|11628.2|0
1592868900000|2020-06-22 23:35:00|11647.3|11633.3|11648|11634|11648|11634|11644.8|11630.8|0
1592869200000|2020-06-22 23:40:00|11647.7|11633.7|11645.4|11631.4|11649.3|11635.3|11644.1|11630.1|0
1592869500000|2020-06-22 23:45:00|11644.8|11630.8|11642.9|11628.9|11645.4|11631.4|11641|11627|0
1592869800000|2020-06-22 23:50:00|11643.2|11629.2|11643.6|11629.6|11646.8|11632.8|11642.3|11628.3|0
1592870100000|2020-06-22 23:55:00|11643.9|11629.9|11641.6|11627.6|11644.5|11630.5|11641.6|11627.6|0
1592870400000|2020-06-23 00:00:00|11641|11627|11639.7|11625.7|11641.6|11627.6|11635.2|11621.2|0
1592870700000|2020-06-23 00:05:00|11640|11626|11637.4|11623.4|11640.3|11626.3|11635.8|11621.8|0
1592871000000|2020-06-23 00:10:00|11637.1|11623.1|11638.4|11624.4|11639.7|11625.7|11636.5|11622.5|0
1592871300000|2020-06-23 00:15:00|11639.1|11625.1|11644.4|11630.4|11644.7|11630.7|11635.4|11621.4|0
1592871600000|2020-06-23 00:20:00|11642.6|11628.6|11632.6|11618.6|11642.6|11628.6|11630.5|11616.5|0
1592871900000|2020-06-23 00:25:00|11632.8|11618.8|11635.5|11621.5|11638.4|11624.4|11632.3|11618.3|0
1592872200000|2020-06-23 00:30:00|11635.8|11621.8|11631.3|11617.3|11637.6|11623.6|11630|11616|0
1592872500000|2020-06-23 00:35:00|11631.1|11617.1|11622|11608|11631.3|11617.3|11619.6|11605.6|0
1592872800000|2020-06-23 00:40:00|11621.9|11607.9|11631.4|11617.4|11632.6|11618.6|11621.4|11607.4|0
1592873100000|2020-06-23 00:45:00|11631.8|11617.8|11648|11644|11651.5|11647.5|11623.5|11617.8|4419
1592873400000|2020-06-23 00:50:00|11649|11645|11652|11648|11654|11650|11647|11643|1671
1592873700000|2020-06-23 00:55:00|11653|11649|11655|11651|11661|11657|11650.5|11646.5|2122
1592874000000|2020-06-23 01:00:00|11654|11650|11653|11649|11676|11672|11649|11645|5543
1592874300000|2020-06-23 01:05:00|11654|11650|11647.5|11643.5|11662.5|11658.5|11628|11624|5281
1592874600000|2020-06-23 01:10:00|11648|11644|11621|11617|11648|11644|11617|11613|5338
1592874900000|2020-06-23 01:15:00|11620|11616|11589|11585|11620|11616|11583|11579|8696
1592875200000|2020-06-23 01:20:00|11590|11586|11551|11547|11590|11586|11548|11544|9314
1592875500000|2020-06-23 01:25:00|11550|11546|11549.5|11545.5|11576|11572|11535.5|11531.5|6903
1592875800000|2020-06-23 01:30:00|11549|11545|11569|11565|11573|11569|11545|11541|4870
1592876100000|2020-06-23 01:35:00|11570.5|11566.5|11522|11518|11574|11570|11520|11516|6109
1592876400000|2020-06-23 01:40:00|11521|11517|11508|11504|11533|11529|11483|11479|9207
1592876700000|2020-06-23 01:45:00|11507|11503|11528.5|11524.5|11531|11527|11487|11483|5068
1592877000000|2020-06-23 01:50:00|11530|11526|11557|11553|11567.5|11563.5|11524|11520|6043
1592877300000|2020-06-23 01:55:00|11557.5|11553.5|11570|11566|11570|11566|11544|11540|4328
1592877600000|2020-06-23 02:00:00|11572|11568|11574|11570|11583|11579|11568|11564|5134
1592877900000|2020-06-23 02:05:00|11575|11571|11591.5|11587.5|11592|11588|11565|11561|3513
1592878200000|2020-06-23 02:10:00|11592|11588|11589|11585|11596|11592|11582.5|11578.5|2559
1592878500000|2020-06-23 02:15:00|11589.5|11585.5|11592|11588|11594|11590|11581|11577|1969
1592878800000|2020-06-23 02:20:00|11591|11587|11612|11608|11612|11608|11582|11578|3466
1592879100000|2020-06-23 02:25:00|11613|11609|11604|11600|11615.5|11611.5|11601|11597|2304
1592879400000|2020-06-23 02:30:00|11605|11601|11608|11604|11616|11612|11600|11596|2093
1592879700000|2020-06-23 02:35:00|11607.5|11603.5|11608|11604|11615|11611|11605.5|11601.5|1525
1592880000000|2020-06-23 02:40:00|11609|11605|11588|11584|11610|11606|11582|11578|2613
1592880300000|2020-06-23 02:45:00|11587.5|11583.5|11597|11593|11600|11596|11587|11583|1351
1592880600000|2020-06-23 02:50:00|11596|11592|11594|11590|11602|11598|11588|11584|1187
1592880900000|2020-06-23 02:55:00|11594.5|11590.5|11607|11603|11610|11606|11590|11586|1373
1592881200000|2020-06-23 03:00:00|11606|11602|11611|11607|11612|11608|11600|11596|1173
1592881500000|2020-06-23 03:05:00|11611.5|11607.5|11610|11606|11613|11609|11604|11600|1021
1592881800000|2020-06-23 03:10:00|11609.5|11605.5|11606|11602|11612|11608|11602|11598|732
1592882100000|2020-06-23 03:15:00|11607|11603|11604|11600|11610|11606|11602|11598|675
1592882400000|2020-06-23 03:20:00|11605|11601|11605|11601|11608|11604|11596|11592|709
1592882700000|2020-06-23 03:25:00|11606|11602|11603|11599|11609|11605|11601|11597|604
1592883000000|2020-06-23 03:30:00|11604|11600|11600.5|11596.5|11607|11603|11598.5|11594.5|592
1592883300000|2020-06-23 03:35:00|11600|11596|11594|11590|11601|11597|11592|11588|854
1592883600000|2020-06-23 03:40:00|11593|11589|11587|11583|11594|11590|11585.5|11581.5|1298
1592883900000|2020-06-23 03:45:00|11587.5|11583.5|11593|11589|11595|11591|11587.5|11583.5|624
1592884200000|2020-06-23 03:50:00|11594|11590|11597|11593|11598.5|11594.5|11590|11586|689
1592884500000|2020-06-23 03:55:00|11598|11594|11590|11586|11598|11594|11589|11585|465
1592884800000|2020-06-23 04:00:00|11589.5|11585.5|11592.5|11588.5|11594|11590|11579|11575|1278
1592885100000|2020-06-23 04:05:00|11592|11588|11596|11592|11598|11594|11592|11588|543
1592885400000|2020-06-23 04:10:00|11597|11593|11595|11591|11599|11595|11594|11590|486
1592885700000|2020-06-23 04:15:00|11596|11592|11592|11588|11601|11597|11592|11588|721
1592886000000|2020-06-23 04:20:00|11593|11589|11593|11589|11596|11592|11591|11587|380
1592886300000|2020-06-23 04:25:00|11594|11590|11596|11592|11599|11595|11593|11589|432
1592886600000|2020-06-23 04:30:00|11597|11593|11597|11593|11601|11597|11594.5|11590.5|516
1592886900000|2020-06-23 04:35:00|11598|11594|11601|11597|11603|11599|11595|11591|604
1592887200000|2020-06-23 04:40:00|11601.5|11597.5|11591|11587|11602|11598|11591|11587|743
1592887500000|2020-06-23 04:45:00|11590|11586|11592|11588|11596|11592|11590|11586|600
1592887800000|2020-06-23 04:50:00|11591.5|11587.5|11589|11585|11594|11590|11587|11583|655
1592888100000|2020-06-23 04:55:00|11590|11586|11589|11585|11593|11589|11588|11584|354
1592888400000|2020-06-23 05:00:00|11590|11586|11590|11586|11595.5|11591.5|11589.5|11585.5|487
1592888700000|2020-06-23 05:05:00|11591|11587|11588|11584|11593|11589|11587|11583|632
1592889000000|2020-06-23 05:10:00|11587|11583|11587|11583|11591|11587|11584|11580|797
1592889300000|2020-06-23 05:15:00|11586.5|11582.5|11587|11583|11590|11586|11586|11582|540
1592889600000|2020-06-23 05:20:00|11588|11584|11587.5|11583.5|11591|11587|11587|11583|767
1592889900000|2020-06-23 05:25:00|11588|11584|11597|11593|11599|11595|11588|11584|1296
1592890200000|2020-06-23 05:30:00|11592.4|11588.4|11596.4|11592.4|11596.4|11592.4|11589.4|11585.4|1393
1592890500000|2020-06-23 05:35:00|11595.9|11591.9|11599.4|11595.4|11600.4|11596.4|11595.9|11591.9|1111
1592890800000|2020-06-23 05:40:00|11598.4|11594.4|11586.4|11582.4|11599.4|11595.4|11586.4|11582.4|2126
1592891100000|2020-06-23 05:45:00|11591.4|11577.4|11594.1|11580.1|11598|11584|11584.2|11570.2|11
1592891400000|2020-06-23 05:50:00|11593.8|11579.8|11596.7|11582.7|11598.2|11584.2|11589.1|11575.1|0
1592891700000|2020-06-23 05:55:00|11596.4|11582.4|11594.4|11580.4|11596.7|11582.7|11588.5|11574.5|0
1592892000000|2020-06-23 06:00:00|11592.7|11578.7|11589.8|11575.8|11598.3|11584.3|11578.8|11564.8|0
1592892300000|2020-06-23 06:05:00|11589.5|11575.5|11607.7|11593.7|11617.2|11603.2|11589.5|11575.5|0
1592892600000|2020-06-23 06:10:00|11607|11593|11606.1|11592.1|11614.9|11600.9|11604.9|11590.9|0
1592892900000|2020-06-23 06:15:00|11607|11593|11610.1|11596.1|11612.8|11598.8|11604.1|11590.1|0
1592893200000|2020-06-23 06:20:00|11610.6|11596.6|11608.6|11594.6|11612.6|11598.6|11608.3|11594.3|0
1592893500000|2020-06-23 06:25:00|11608.5|11594.5|11603.1|11589.1|11609.7|11595.7|11600.6|11586.6|0
1592893800000|2020-06-23 06:30:00|11603|11589|11606.2|11592.2|11606.3|11592.3|11597.5|11583.5|0
1592894100000|2020-06-23 06:35:00|11606.1|11592.1|11602.4|11588.4|11606.2|11592.2|11602.4|11588.4|0
1592894400000|2020-06-23 06:40:00|11602.7|11588.7|11603.4|11589.4|11607.3|11593.3|11601.1|11587.1|0
1592894700000|2020-06-23 06:45:00|11603.3|11589.3|11610.7|11596.7|11611.6|11597.6|11603.3|11589.3|0
1592895000000|2020-06-23 06:50:00|11610.6|11596.6|11609.9|11595.9|11610.8|11596.8|11607.4|11593.4|0
1592895300000|2020-06-23 06:55:00|11610|11596|11610.8|11596.8|11616.6|11602.6|11609.9|11595.9|0
1592895600000|2020-06-23 07:00:00|11610.7|11596.7|11598.4|11592.4|11611.7|11597.7|11596.4|11590.4|573
1592895900000|2020-06-23 07:05:00|11597.4|11591.4|11601.4|11595.4|11602.4|11596.4|11593.4|11587.4|376
1592896200000|2020-06-23 07:10:00|11602.4|11596.4|11608.4|11602.4|11608.4|11602.4|11600.4|11594.4|449
1592896500000|2020-06-23 07:15:00|11609.4|11603.4|11627.4|11621.4|11632.4|11626.4|11609.4|11603.4|1723
1592896800000|2020-06-23 07:20:00|11627.9|11621.9|11625.4|11619.4|11628.4|11622.4|11622.4|11616.4|641
1592897100000|2020-06-23 07:25:00|11624.9|11618.9|11628.4|11622.4|11628.4|11622.4|11623.4|11617.4|261
1592897400000|2020-06-23 07:30:00|11629.4|11623.4|11628.4|11622.4|11631.4|11625.4|11625.4|11619.4|403
1592897700000|2020-06-23 07:35:00|11629.4|11623.4|11623.4|11617.4|11629.4|11623.4|11622.4|11616.4|299
1592898000000|2020-06-23 07:40:00|11623.9|11617.9|11626.4|11620.4|11627.4|11621.4|11623.4|11617.4|225
1592898300000|2020-06-23 07:45:00|11625.4|11619.4|11623.4|11617.4|11626.4|11620.4|11621.4|11615.4|208
1592898600000|2020-06-23 07:50:00|11622.9|11616.9|11625.4|11619.4|11626.4|11620.4|11621.4|11615.4|136
1592898900000|2020-06-23 07:55:00|11625.9|11619.9|11630.4|11624.4|11630.4|11624.4|11625.9|11619.9|265
1592899200000|2020-06-23 08:00:00|11631.4|11625.4|11628.4|11622.4|11631.4|11625.4|11627.4|11621.4|199
1592899500000|2020-06-23 08:05:00|11627.9|11621.9|11634.4|11628.4|11637.4|11631.4|11627.9|11621.9|590
1592899800000|2020-06-23 08:10:00|11633.9|11627.9|11632.4|11626.4|11637.4|11631.4|11632.4|11626.4|367
1592900100000|2020-06-23 08:15:00|11633.4|11627.4|11629.4|11623.4|11634.4|11628.4|11628.4|11622.4|191
1592900400000|2020-06-23 08:20:00|11630.4|11624.4|11627.9|11621.9|11630.4|11624.4|11627.4|11621.4|125
1592900700000|2020-06-23 08:25:00|11627.4|11621.4|11633.4|11627.4|11634.4|11628.4|11627.4|11621.4|281
1592901000000|2020-06-23 08:30:00|11634.4|11628.4|11632.4|11626.4|11636.9|11630.9|11631.4|11625.4|208
1592901300000|2020-06-23 08:35:00|11633.4|11627.4|11629.4|11623.4|11633.4|11627.4|11627.4|11621.4|213
1592901600000|2020-06-23 08:40:00|11630.4|11624.4|11631.4|11625.4|11633.4|11627.4|11629.4|11623.4|95
1592901900000|2020-06-23 08:45:00|11630.4|11624.4|11627.4|11621.4|11631.4|11625.4|11625.4|11619.4|166
1592902200000|2020-06-23 08:50:00|11628.4|11622.4|11627.4|11621.4|11628.9|11622.9|11624.4|11618.4|154
1592902500000|2020-06-23 08:55:00|11627.9|11621.9|11624.4|11618.4|11627.9|11621.9|11624.4|11618.4|85
1592902800000|2020-06-23 09:00:00|11625.4|11619.4|11626.4|11620.4|11626.4|11620.4|11623.4|11617.4|166
1592903100000|2020-06-23 09:05:00|11627.4|11621.4|11623.4|11617.4|11627.4|11621.4|11623.4|11617.4|113
1592903400000|2020-06-23 09:10:00|11623.9|11617.9|11623.4|11617.4|11624.4|11618.4|11622.4|11616.4|117
1592903700000|2020-06-23 09:15:00|11624.4|11618.4|11626.4|11620.4|11626.4|11620.4|11623.4|11617.4|72
1592904000000|2020-06-23 09:20:00|11625.9|11619.9|11629.4|11623.4|11629.9|11623.9|11625.9|11619.9|126
1592904300000|2020-06-23 09:25:00|11628.4|11622.4|11629.4|11623.4|11630.4|11624.4|11627.4|11621.4|72
1592904600000|2020-06-23 09:30:00|11629.9|11623.9|11631.9|11625.9|11633.4|11627.4|11629.9|11623.9|144
1592904900000|2020-06-23 09:35:00|11631.4|11625.4|11633.4|11627.4|11633.4|11627.4|11629.4|11623.4|152
1592905200000|2020-06-23 09:40:00|11634.4|11628.4|11633.9|11627.9|11635.4|11629.4|11632.4|11626.4|155
1592905500000|2020-06-23 09:45:00|11634.4|11628.4|11634.4|11628.4|11635.4|11629.4|11631.4|11625.4|121
1592905800000|2020-06-23 09:50:00|11634.9|11628.9|11631.4|11625.4|11635.4|11629.4|11631.4|11625.4|115
1592906100000|2020-06-23 09:55:00|11631.9|11625.9|11629.4|11623.4|11632.4|11626.4|11628.4|11622.4|120
1592906400000|2020-06-23 10:00:00|11628.9|11622.9|11630.4|11624.4|11630.4|11624.4|11627.4|11621.4|82
1592906700000|2020-06-23 10:05:00|11631.4|11625.4|11633.4|11627.4|11634.4|11628.4|11630.9|11624.9|103
1592907000000|2020-06-23 10:10:00|11632.4|11626.4|11637.4|11631.4|11637.4|11631.4|11631.4|11625.4|204
1592907300000|2020-06-23 10:15:00|11638.4|11632.4|11637.4|11631.4|11639.4|11633.4|11635.4|11629.4|224
1592907600000|2020-06-23 10:20:00|11637.9|11631.9|11635.4|11629.4|11638.9|11632.9|11634.4|11628.4|169
1592907900000|2020-06-23 10:25:00|11634.9|11628.9|11637.9|11631.9|11640.4|11634.4|11634.4|11628.4|135
1592908200000|2020-06-23 10:30:00|11637.4|11631.4|11636.4|11630.4|11637.4|11631.4|11634.4|11628.4|96
1592908500000|2020-06-23 10:35:00|11635.4|11629.4|11635.9|11629.9|11635.9|11629.9|11634.4|11628.4|38
1592908800000|2020-06-23 10:40:00|11635.4|11629.4|11634.9|11628.9|11636.4|11630.4|11634.4|11628.4|65
1592909100000|2020-06-23 10:45:00|11635.4|11629.4|11635.9|11629.9|11636.4|11630.4|11634.4|11628.4|55
1592909400000|2020-06-23 10:50:00|11636.4|11630.4|11636.4|11630.4|11637.4|11631.4|11633.4|11627.4|102
1592909700000|2020-06-23 10:55:00|11635.4|11629.4|11636.9|11630.9|11637.4|11631.4|11634.4|11628.4|73
1592910000000|2020-06-23 11:00:00|11636.4|11630.4|11633.4|11627.4|11636.4|11630.4|11632.9|11626.9|141
1592910300000|2020-06-23 11:05:00|11632.9|11626.9|11631.9|11625.9|11633.9|11627.9|11631.4|11625.4|92
1592910600000|2020-06-23 11:10:00|11632.4|11626.4|11632.4|11626.4|11633.4|11627.4|11631.9|11625.9|40
1592910900000|2020-06-23 11:15:00|11633.4|11627.4|11636.4|11630.4|11637.4|11631.4|11632.9|11626.9|72
1592911200000|2020-06-23 11:20:00|11636.9|11630.9|11637.4|11631.4|11637.4|11631.4|11635.4|11629.4|73
1592911500000|2020-06-23 11:25:00|11637.9|11631.9|11636.4|11630.4|11638.4|11632.4|11635.4|11629.4|67
1592911800000|2020-06-23 11:30:00|11635.9|11629.9|11636.4|11630.4|11637.4|11631.4|11635.4|11629.4|31
1592912100000|2020-06-23 11:35:00|11637.4|11631.4|11640.9|11634.9|11641.4|11635.4|11636.4|11630.4|174
1592912400000|2020-06-23 11:40:00|11641.4|11635.4|11641.4|11635.4|11642.4|11636.4|11640.4|11634.4|230
1592912700000|2020-06-23 11:45:00|11641.9|11635.9|11640.4|11634.4|11641.9|11635.9|11639.4|11633.4|56
1592913000000|2020-06-23 11:50:00|11639.9|11633.9|11638.4|11632.4|11641.4|11635.4|11637.4|11631.4|108
1592913300000|2020-06-23 11:55:00|11639.4|11633.4|11639.4|11633.4|11639.9|11633.9|11638.4|11632.4|43
1592913600000|2020-06-23 12:00:00|11638.9|11632.9|11639.4|11633.4|11639.4|11633.4|11638.4|11632.4|34
1592913900000|2020-06-23 12:05:00|11640.4|11634.4|11647.4|11641.4|11648.4|11642.4|11640.4|11634.4|391
1592914200000|2020-06-23 12:10:00|11648.4|11642.4|11651.4|11645.4|11651.4|11645.4|11645.4|11639.4|311
1592914500000|2020-06-23 12:15:00|11650.4|11644.4|11650.4|11644.4|11653.4|11647.4|11650.4|11644.4|387
1592914800000|2020-06-23 12:20:00|11651.4|11645.4|11650.4|11644.4|11651.4|11645.4|11649.4|11643.4|150
1592915100000|2020-06-23 12:25:00|11649.9|11643.9|11650.4|11644.4|11651.4|11645.4|11649.4|11643.4|64
1592915400000|2020-06-23 12:30:00|11649.4|11643.4|11651.4|11645.4|11654.4|11648.4|11649.4|11643.4|328
1592915700000|2020-06-23 12:35:00|11652.4|11646.4|11655.4|11649.4|11656.4|11650.4|11651.4|11645.4|206
1592916000000|2020-06-23 12:40:00|11655.9|11649.9|11653.4|11647.4|11657.4|11651.4|11653.4|11647.4|157
1592916300000|2020-06-23 12:45:00|11654.4|11648.4|11650.4|11644.4|11654.4|11648.4|11650.4|11644.4|158
1592916600000|2020-06-23 12:50:00|11651.4|11645.4|11651.4|11645.4|11651.4|11645.4|11650.4|11644.4|71
1592916900000|2020-06-23 12:55:00|11650.9|11644.9|11647.4|11641.4|11652.4|11646.4|11647.4|11641.4|101
1592917200000|2020-06-23 13:00:00|11647.9|11641.9|11647.4|11641.4|11650.4|11644.4|11645.4|11639.4|155
1592917500000|2020-06-23 13:05:00|11648.4|11642.4|11641.4|11635.4|11648.9|11642.9|11640.9|11634.9|200
1592917800000|2020-06-23 13:10:00|11640.9|11634.9|11641.4|11635.4|11642.4|11636.4|11639.4|11633.4|300
1592918100000|2020-06-23 13:15:00|11640.9|11634.9|11637.4|11631.4|11644.4|11638.4|11637.4|11631.4|307
1592918400000|2020-06-23 13:20:00|11636.4|11630.4|11638.9|11632.9|11640.4|11634.4|11635.4|11629.4|238
1592918700000|2020-06-23 13:25:00|11638.4|11632.4|11641.4|11635.4|11642.4|11636.4|11637.9|11631.9|147
1592919000000|2020-06-23 13:30:00|11642.4|11636.4|11646.4|11640.4|11647.4|11641.4|11637.4|11631.4|508
1592919300000|2020-06-23 13:35:00|11645.4|11639.4|11651.4|11645.4|11652.4|11646.4|11643.4|11637.4|574
1592919600000|2020-06-23 13:40:00|11652.4|11646.4|11651.4|11645.4|11653.4|11647.4|11648.4|11642.4|346
1592919900000|2020-06-23 13:45:00|11648.4|11642.4|11647.4|11641.4|11651.4|11645.4|11646.4|11640.4|394
1592920200000|2020-06-23 13:50:00|11647.9|11641.9|11643.9|11637.9|11650.4|11644.4|11639.9|11633.9|462
1592920500000|2020-06-23 13:55:00|11644.4|11638.4|11648.4|11642.4|11649.4|11643.4|11643.9|11637.9|220
1592920800000|2020-06-23 14:00:00|11649.4|11643.4|11642.9|11636.9|11651.4|11645.4|11641.4|11635.4|342
1592921100000|2020-06-23 14:05:00|11642.4|11636.4|11644.4|11638.4|11646.4|11640.4|11637.4|11631.4|401
1592921400000|2020-06-23 14:10:00|11643.9|11637.9|11643.4|11637.4|11645.4|11639.4|11641.4|11635.4|174
1592921700000|2020-06-23 14:15:00|11643.9|11637.9|11649.9|11643.9|11651.4|11645.4|11643.4|11637.4|330
1592922000000|2020-06-23 14:20:00|11650.4|11644.4|11648.9|11642.9|11651.4|11645.4|11644.4|11638.4|290
1592922300000|2020-06-23 14:25:00|11649.4|11643.4|11654.4|11648.4|11654.4|11648.4|11649.4|11643.4|398
1592922600000|2020-06-23 14:30:00|11654.9|11648.9|11657.4|11651.4|11661.4|11655.4|11653.4|11647.4|652
1592922900000|2020-06-23 14:35:00|11657.9|11651.9|11655.4|11649.4|11658.4|11652.4|11653.4|11647.4|269
1592923200000|2020-06-23 14:40:00|11654.4|11648.4|11647.4|11641.4|11659.4|11653.4|11647.4|11641.4|457
1592923500000|2020-06-23 14:45:00|11648.4|11642.4|11645.9|11639.9|11650.4|11644.4|11641.4|11635.4|537
1592923800000|2020-06-23 14:50:00|11646.4|11640.4|11648.4|11642.4|11649.4|11643.4|11644.4|11638.4|151
1592924100000|2020-06-23 14:55:00|11647.4|11641.4|11649.9|11643.9|11650.4|11644.4|11646.4|11640.4|173
1592924400000|2020-06-23 15:00:00|11649.4|11643.4|11654.4|11648.4|11655.4|11649.4|11645.4|11639.4|339
1592924700000|2020-06-23 15:05:00|11653.4|11647.4|11653.4|11647.4|11655.4|11649.4|11651.4|11645.4|200
1592925000000|2020-06-23 15:10:00|11654.4|11648.4|11654.4|11648.4|11655.4|11649.4|11652.4|11646.4|89
1592925300000|2020-06-23 15:15:00|11653.9|11647.9|11656.9|11650.9|11659.4|11653.4|11653.4|11647.4|332
1592925600000|2020-06-23 15:20:00|11657.4|11651.4|11663.9|11657.9|11664.4|11658.4|11656.4|11650.4|432
1592925900000|2020-06-23 15:25:00|11664.4|11658.4|11664.4|11658.4|11664.4|11658.4|11661.4|11655.4|413
1592926200000|2020-06-23 15:30:00|11663.9|11657.9|11662.4|11656.4|11665.4|11659.4|11662.4|11656.4|256
1592926500000|2020-06-23 15:35:00|11661.4|11655.4|11660.4|11654.4|11662.4|11656.4|11658.4|11652.4|162
1592926800000|2020-06-23 15:40:00|11660.9|11654.9|11660.4|11654.4|11662.4|11656.4|11659.4|11653.4|124
1592927100000|2020-06-23 15:45:00|11661.4|11655.4|11658.4|11652.4|11661.4|11655.4|11657.4|11651.4|162
1592927400000|2020-06-23 15:50:00|11658.9|11652.9|11656.4|11650.4|11659.4|11653.4|11652.4|11646.4|302
1592927700000|2020-06-23 15:55:00|11656.9|11650.9|11661.4|11655.4|11661.4|11655.4|11656.4|11650.4|159
1592928000000|2020-06-23 16:00:00|11662.4|11656.4|11664.4|11658.4|11667.4|11661.4|11662.4|11656.4|299
1592928300000|2020-06-23 16:05:00|11664.9|11658.9|11664.4|11658.4|11668.4|11662.4|11663.9|11657.9|218
1592928600000|2020-06-23 16:10:00|11663.4|11657.4|11663.4|11657.4|11666.4|11660.4|11663.4|11657.4|65
1592928900000|2020-06-23 16:15:00|11663.9|11657.9|11665.9|11659.9|11666.4|11660.4|11662.4|11656.4|142
1592929200000|2020-06-23 16:20:00|11665.4|11659.4|11669.4|11663.4|11669.4|11663.4|11661.4|11655.4|221
1592929500000|2020-06-23 16:25:00|11668.4|11662.4|11668.4|11662.4|11669.9|11663.9|11666.4|11660.4|107
1592929800000|2020-06-23 16:30:00|11669.4|11663.4|11667.4|11661.4|11670.4|11664.4|11667.4|11661.4|128
1592930100000|2020-06-23 16:35:00|11666.9|11660.9|11667.9|11661.9|11669.4|11663.4|11664.4|11658.4|94
1592930400000|2020-06-23 16:40:00|11667.4|11661.4|11666.4|11660.4|11668.4|11662.4|11666.4|11660.4|58
1592930700000|2020-06-23 16:45:00|11666.9|11660.9|11667.4|11661.4|11668.4|11662.4|11665.4|11659.4|56
1592931000000|2020-06-23 16:50:00|11666.4|11660.4|11661.9|11655.9|11667.4|11661.4|11661.4|11655.4|105
1592931300000|2020-06-23 16:55:00|11662.4|11656.4|11664.4|11658.4|11665.4|11659.4|11661.9|11655.9|91
1592931600000|2020-06-23 17:00:00|11665.4|11659.4|11670.9|11664.9|11670.9|11664.9|11664.4|11658.4|102
1592931900000|2020-06-23 17:05:00|11671.4|11665.4|11673.4|11667.4|11677.4|11671.4|11669.4|11663.4|571
1592932200000|2020-06-23 17:10:00|11673.9|11667.9|11674.9|11668.9|11675.4|11669.4|11671.4|11665.4|103
1592932500000|2020-06-23 17:15:00|11675.4|11669.4|11677.4|11671.4|11678.4|11672.4|11673.4|11667.4|152
1592932800000|2020-06-23 17:20:00|11677.9|11671.9|11677.4|11671.4|11679.4|11673.4|11677.4|11671.4|162
1592933100000|2020-06-23 17:25:00|11678.4|11672.4|11676.4|11670.4|11678.4|11672.4|11675.4|11669.4|67
1592933400000|2020-06-23 17:30:00|11677.4|11671.4|11675.4|11669.4|11677.4|11671.4|11675.4|11669.4|106
1592933700000|2020-06-23 17:35:00|11675.9|11669.9|11676.4|11670.4|11676.4|11670.4|11674.4|11668.4|30
1592934000000|2020-06-23 17:40:00|11677.4|11671.4|11675.4|11669.4|11678.4|11672.4|11674.9|11668.9|45
1592934300000|2020-06-23 17:45:00|11676.4|11670.4|11678.9|11672.9|11679.4|11673.4|11676.4|11670.4|53
1592934600000|2020-06-23 17:50:00|11678.4|11672.4|11674.4|11668.4|11679.9|11673.9|11670.9|11664.9|205
1592934900000|2020-06-23 17:55:00|11675.9|11669.9|11673.9|11667.9|11676.4|11670.4|11672.4|11666.4|59
1592935200000|2020-06-23 18:00:00|11674.4|11668.4|11668.9|11662.9|11674.4|11668.4|11664.4|11658.4|198
1592935500000|2020-06-23 18:05:00|11669.4|11663.4|11668.9|11662.9|11669.9|11663.9|11664.4|11658.4|156
1592935800000|2020-06-23 18:10:00|11669.4|11663.4|11665.4|11659.4|11669.4|11663.4|11664.4|11658.4|80
1592936100000|2020-06-23 18:15:00|11664.9|11658.9|11665.4|11659.4|11668.4|11662.4|11664.4|11658.4|65
1592936400000|2020-06-23 18:20:00|11665.9|11659.9|11667.4|11661.4|11669.4|11663.4|11665.4|11659.4|29
1592936700000|2020-06-23 18:25:00|11666.4|11660.4|11665.4|11659.4|11666.9|11660.9|11664.4|11658.4|66
1592937000000|2020-06-23 18:30:00|11664.9|11658.9|11667.4|11661.4|11668.4|11662.4|11664.4|11658.4|49
1592937300000|2020-06-23 18:35:00|11666.9|11660.9|11670.4|11664.4|11670.4|11664.4|11666.4|11660.4|53
1592937600000|2020-06-23 18:40:00|11669.4|11663.4|11667.9|11661.9|11670.4|11664.4|11666.9|11660.9|30
1592937900000|2020-06-23 18:45:00|11668.4|11662.4|11661.9|11655.9|11668.4|11662.4|11659.4|11653.4|148
1592938200000|2020-06-23 18:50:00|11662.4|11656.4|11663.4|11657.4|11664.4|11658.4|11659.4|11653.4|60
1592938500000|2020-06-23 18:55:00|11664.4|11658.4|11660.4|11654.4|11664.9|11658.9|11659.9|11653.9|42
1592938800000|2020-06-23 19:00:00|11659.9|11653.9|11653.4|11647.4|11659.9|11653.9|11650.4|11644.4|375
1592939100000|2020-06-23 19:05:00|11652.4|11646.4|11656.9|11650.9|11656.9|11650.9|11651.4|11645.4|96
1592939400000|2020-06-23 19:10:00|11656.4|11650.4|11659.9|11653.9|11660.4|11654.4|11653.4|11647.4|117
1592939700000|2020-06-23 19:15:00|11659.4|11653.4|11661.4|11655.4|11662.4|11656.4|11658.4|11652.4|36
1592940000000|2020-06-23 19:20:00|11661.9|11655.9|11658.4|11652.4|11661.9|11655.9|11656.4|11650.4|81
1592940300000|2020-06-23 19:25:00|11657.9|11651.9|11656.4|11650.4|11659.9|11653.9|11653.9|11647.9|94
1592940600000|2020-06-23 19:30:00|11655.4|11649.4|11655.9|11649.9|11657.9|11651.9|11653.4|11647.4|61
1592940900000|2020-06-23 19:35:00|11656.4|11650.4|11658.4|11652.4|11658.9|11652.9|11655.4|11649.4|26
1592941200000|2020-06-23 19:40:00|11657.4|11651.4|11657.4|11651.4|11657.4|11651.4|11653.4|11647.4|112
1592941500000|2020-06-23 19:45:00|11656.4|11650.4|11656.9|11650.9|11658.4|11652.4|11655.4|11649.4|33
1592941800000|2020-06-23 19:50:00|11657.4|11651.4|11654.9|11648.9|11657.4|11651.4|11646.4|11640.4|342
1592942100000|2020-06-23 19:55:00|11654.4|11648.4|11651.4|11645.4|11655.4|11649.4|11650.4|11644.4|96
1592942400000|2020-06-23 20:00:00|11651.9|11645.9|11651.4|11645.4|11655.4|11649.4|11646.9|11640.9|122
1592942700000|2020-06-23 20:05:00|11650.4|11644.4|11650.4|11644.4|11653.4|11647.4|11649.4|11643.4|58
1592943000000|2020-06-23 20:10:00|11649.9|11643.9|11648.4|11642.4|11651.4|11645.4|11646.4|11640.4|119
1592943300000|2020-06-23 20:15:00|11648.9|11642.9|11649.4|11643.4|11649.4|11643.4|11648.4|11642.4|10
1592943600000|2020-06-23 20:20:00|11648.9|11642.9|11644.4|11638.4|11650.4|11644.4|11641.9|11635.9|261
1592943900000|2020-06-23 20:25:00|11643.4|11637.4|11645.4|11639.4|11645.4|11639.4|11642.4|11636.4|113
1592944200000|2020-06-23 20:30:00|11643.9|11637.9|11640.4|11634.4|11644.4|11638.4|11638.4|11632.4|215
1592944500000|2020-06-23 20:35:00|11640.9|11634.9|11637.9|11631.9|11641.4|11635.4|11633.4|11627.4|295
1592944800000|2020-06-23 20:40:00|11638.4|11632.4|11637.4|11631.4|11638.4|11632.4|11634.9|11628.9|91
1592945100000|2020-06-23 20:45:00|11636.9|11630.9|11637.4|11631.4|11637.4|11631.4|11634.9|11628.9|56
1592945400000|2020-06-23 20:50:00|11636.4|11630.4|11637.4|11631.4|11638.4|11632.4|11636.4|11630.4|74
1592945700000|2020-06-23 20:55:00|11637.9|11631.9|11639.4|11633.4|11640.4|11634.4|11636.4|11630.4|144
1592946000000|2020-06-23 21:00:00|11644|11630|11641.8|11627.8|11645.2|11631.2|11641|11627|0
1592946300000|2020-06-23 21:05:00|11642|11628|11641.9|11627.9|11642.2|11628.2|11641.9|11627.9|0
1592946600000|2020-06-23 21:10:00|11641.7|11627.7|11641.5|11627.5|11641.9|11627.9|11641.3|11627.3|0
1592946900000|2020-06-23 21:15:00|11641.3|11627.3|11643.7|11629.7|11643.8|11629.8|11641.3|11627.3|0
1592947200000|2020-06-23 21:20:00|11643.9|11629.9|11646.6|11632.6|11646.6|11632.6|11643.9|11629.9|0
1592947500000|2020-06-23 21:25:00|11646.7|11632.7|11647.5|11633.5|11647.9|11633.9|11646.7|11632.7|0
1592947800000|2020-06-23 21:30:00|11647.8|11633.8|11645.9|11631.9|11647.8|11633.8|11645.3|11631.3|0
1592948100000|2020-06-23 21:35:00|11645.7|11631.7|11645.9|11631.9|11645.9|11631.9|11645.5|11631.5|0
1592948400000|2020-06-23 21:40:00|11645.5|11631.5|11648.1|11634.1|11648.2|11634.2|11645.1|11631.1|0
1592948700000|2020-06-23 21:45:00|11647.7|11633.7|11647.6|11633.6|11649.2|11635.2|11647.4|11633.4|0
1592949000000|2020-06-23 21:50:00|11647.1|11633.1|11647.1|11633.1|11647.9|11633.9|11646|11632|0
1592949300000|2020-06-23 21:55:00|11647.2|11633.2|11646.2|11632.2|11647.4|11633.4|11644.1|11630.1|0
1592949600000|2020-06-23 22:00:00|11644.7|11630.7|11654.7|11640.7|11654.7|11640.7|11639.5|11625.5|0
1592949900000|2020-06-23 22:05:00|11655.4|11641.4|11652.8|11638.8|11657|11643|11652.8|11638.8|0
1592950200000|2020-06-23 22:10:00|11653.1|11639.1|11647.6|11633.6|11653.4|11639.4|11647|11633|0
1592950500000|2020-06-23 22:15:00|11648.3|11634.3|11647|11633|11648.9|11634.9|11641.2|11627.2|0
1592950800000|2020-06-23 22:20:00|11647.6|11633.6|11656.7|11642.7|11658.6|11644.6|11647.6|11633.6|0
1592951100000|2020-06-23 22:25:00|11657.3|11643.3|11655.4|11641.4|11659.9|11645.9|11651.5|11637.5|0
1592951400000|2020-06-23 22:30:00|11656.7|11642.7|11651.5|11637.5|11657.3|11643.3|11651.5|11637.5|0
1592951700000|2020-06-23 22:35:00|11651.8|11637.8|11650.2|11636.2|11657.3|11643.3|11650.2|11636.2|0
1592952000000|2020-06-23 22:40:00|11650.6|11636.6|11651.3|11637.3|11653.8|11639.8|11650.6|11636.6|0
1592952300000|2020-06-23 22:45:00|11651.6|11637.6|11651.9|11637.9|11654.8|11640.8|11648.7|11634.7|0
1592952600000|2020-06-23 22:50:00|11652.2|11638.2|11649.3|11635.3|11653.8|11639.8|11649|11635|0
1592952900000|2020-06-23 22:55:00|11649|11635|11635.1|11621.1|11650|11636|11632.5|11618.5|0
1592953200000|2020-06-23 23:00:00|11634.4|11620.4|11637|11623|11637.7|11623.7|11632.5|11618.5|0
1592953500000|2020-06-23 23:05:00|11639|11625|11638.3|11624.3|11641.9|11627.9|11636|11622|0
1592953800000|2020-06-23 23:10:00|11639|11625|11633.4|11619.4|11649.6|11635.6|11633.1|11619.1|0
1592954100000|2020-06-23 23:15:00|11633.8|11619.8|11639|11625|11641.2|11627.2|11630.5|11616.5|0
1592954400000|2020-06-23 23:20:00|11638.6|11624.6|11640.2|11626.2|11642.8|11628.8|11635.7|11621.7|0
1592954700000|2020-06-23 23:25:00|11640.6|11626.6|11643.5|11629.5|11644.1|11630.1|11633.8|11619.8|0
1592955000000|2020-06-23 23:30:00|11643.8|11629.8|11647.4|11633.4|11651.2|11637.2|11641.5|11627.5|0
1592955300000|2020-06-23 23:35:00|11648|11634|11650.6|11636.6|11650.6|11636.6|11646.1|11632.1|0
1592955600000|2020-06-23 23:40:00|11650|11636|11651.2|11637.2|11653.8|11639.8|11648.3|11634.3|0
1592955900000|2020-06-23 23:45:00|11650.6|11636.6|11648|11634|11653.8|11639.8|11648|11634|0
1592956200000|2020-06-23 23:50:00|11648.7|11634.7|11645.4|11631.4|11652.5|11638.5|11644.8|11630.8|0
1592956500000|2020-06-23 23:55:00|11644.8|11630.8|11640.9|11626.9|11645.4|11631.4|11639.6|11625.6|0
1592956800000|2020-06-24 00:00:00|11641.5|11627.5|11656.4|11642.4|11657.1|11643.1|11639|11625|0
1592957100000|2020-06-24 00:05:00|11656.7|11642.7|11661.6|11647.6|11665.5|11651.5|11655.1|11641.1|0
1592957400000|2020-06-24 00:10:00|11661.9|11647.9|11661|11647|11663|11649|11659.7|11645.7|0
1592957700000|2020-06-24 00:15:00|11661.4|11647.4|11666.2|11652.2|11668.6|11654.6|11656.7|11642.7|0
1592958000000|2020-06-24 00:20:00|11666.5|11652.5|11678.6|11664.6|11680.7|11666.7|11666.5|11652.5|0
1592958300000|2020-06-24 00:25:00|11678.7|11664.7|11673.3|11659.3|11683.1|11669.1|11671.8|11657.8|0
1592958600000|2020-06-24 00:30:00|11674.2|11660.2|11679.1|11665.1|11679.4|11665.4|11668.4|11654.4|0
1592958900000|2020-06-24 00:35:00|11678.2|11664.2|11672.5|11658.5|11679.7|11665.7|11672.4|11658.4|0
1592959200000|2020-06-24 00:40:00|11672.7|11658.7|11670|11656|11674.5|11660.5|11666.9|11652.9|0
1592959500000|2020-06-24 00:45:00|11672.8|11668.8|11675.3|11671.3|11684.8|11680.8|11668.8|11664.8|4553
1592959800000|2020-06-24 00:50:00|11675.8|11671.8|11683.3|11679.3|11689.8|11685.8|11675.8|11671.8|2184
1592960100000|2020-06-24 00:55:00|11682.8|11678.8|11674.8|11670.8|11682.8|11678.8|11672.8|11668.8|1549
1592960400000|2020-06-24 01:00:00|11673.8|11669.8|11659.8|11655.8|11681.8|11677.8|11657.8|11653.8|4117
1592960700000|2020-06-24 01:05:00|11660.8|11656.8|11673.3|11669.3|11697.8|11693.8|11657.8|11653.8|6677
1592961000000|2020-06-24 01:10:00|11673.8|11669.8|11674.8|11670.8|11693.8|11689.8|11670.8|11666.8|3226
1592961300000|2020-06-24 01:15:00|11675.8|11671.8|11684.8|11680.8|11686.8|11682.8|11665.8|11661.8|2465
1592961600000|2020-06-24 01:20:00|11685.8|11681.8|11681.8|11677.8|11701.8|11697.8|11678.8|11674.8|4591
1592961900000|2020-06-24 01:25:00|11680.8|11676.8|11678.8|11674.8|11691.8|11687.8|11674.8|11670.8|1897
1592962200000|2020-06-24 01:30:00|11677.8|11673.8|11671.8|11667.8|11685.8|11681.8|11668.8|11664.8|2766
1592962500000|2020-06-24 01:35:00|11670.8|11666.8|11677.8|11673.8|11686.3|11682.3|11670.8|11666.8|1486
1592962800000|2020-06-24 01:40:00|11675.8|11671.8|11646.8|11642.8|11677.3|11673.3|11643.8|11639.8|4345
1592963100000|2020-06-24 01:45:00|11645.3|11641.3|11654.3|11650.3|11655.8|11651.8|11642.8|11638.8|3524
1592963400000|2020-06-24 01:50:00|11653.8|11649.8|11665.8|11661.8|11666.8|11662.8|11652.8|11648.8|2256
1592963700000|2020-06-24 01:55:00|11666.8|11662.8|11665.3|11661.3|11671.8|11667.8|11658.8|11654.8|1828
1592964000000|2020-06-24 02:00:00|11664.8|11660.8|11661.8|11657.8|11670.8|11666.8|11647.8|11643.8|1925
1592964300000|2020-06-24 02:05:00|11660.8|11656.8|11663.8|11659.8|11671.8|11667.8|11657.8|11653.8|1226
1592964600000|2020-06-24 02:10:00|11662.8|11658.8|11660.8|11656.8|11668.8|11664.8|11658.3|11654.3|914
1592964900000|2020-06-24 02:15:00|11659.8|11655.8|11663.8|11659.8|11667.8|11663.8|11655.8|11651.8|950
1592965200000|2020-06-24 02:20:00|11664.3|11660.3|11673.3|11669.3|11673.8|11669.8|11656.8|11652.8|1599
1592965500000|2020-06-24 02:25:00|11672.8|11668.8|11674.8|11670.8|11677.8|11673.8|11669.8|11665.8|1304
1592965800000|2020-06-24 02:30:00|11675.3|11671.3|11677.8|11673.8|11681.8|11677.8|11668.8|11664.8|1654
1592966100000|2020-06-24 02:35:00|11677.3|11673.3|11672.8|11668.8|11678.8|11674.8|11669.8|11665.8|928
1592966400000|2020-06-24 02:40:00|11673.8|11669.8|11665.8|11661.8|11674.8|11670.8|11665.8|11661.8|822
1592966700000|2020-06-24 02:45:00|11664.8|11660.8|11662.8|11658.8|11666.8|11662.8|11657.8|11653.8|1348
1592967000000|2020-06-24 02:50:00|11663.8|11659.8|11649.8|11645.8|11666.8|11662.8|11648.3|11644.3|1774
1592967300000|2020-06-24 02:55:00|11648.8|11644.8|11647.3|11643.3|11656.8|11652.8|11644.8|11640.8|1510
1592967600000|2020-06-24 03:00:00|11647.8|11643.8|11645.8|11641.8|11655.8|11651.8|11640.8|11636.8|1764
1592967900000|2020-06-24 03:05:00|11646.8|11642.8|11652.8|11648.8|11656.8|11652.8|11643.8|11639.8|1067
1592968200000|2020-06-24 03:10:00|11653.3|11649.3|11657.8|11653.8|11657.8|11653.8|11651.8|11647.8|633
1592968500000|2020-06-24 03:15:00|11658.3|11654.3|11660.8|11656.8|11660.8|11656.8|11655.8|11651.8|695
1592968800000|2020-06-24 03:20:00|11659.8|11655.8|11656.8|11652.8|11659.8|11655.8|11653.8|11649.8|496
1592969100000|2020-06-24 03:25:00|11655.8|11651.8|11645.8|11641.8|11656.8|11652.8|11645.8|11641.8|707
1592969400000|2020-06-24 03:30:00|11646.8|11642.8|11642.8|11638.8|11646.8|11642.8|11635.8|11631.8|2130
1592969700000|2020-06-24 03:35:00|11641.8|11637.8|11643.8|11639.8|11644.8|11640.8|11639.8|11635.8|516
1592970000000|2020-06-24 03:40:00|11642.8|11638.8|11640.8|11636.8|11647.8|11643.8|11637.8|11633.8|1002
1592970300000|2020-06-24 03:45:00|11641.3|11637.3|11641.8|11637.8|11643.8|11639.8|11639.8|11635.8|452
1592970600000|2020-06-24 03:50:00|11642.3|11638.3|11644.8|11640.8|11645.8|11641.8|11642.3|11638.3|462
1592970900000|2020-06-24 03:55:00|11643.8|11639.8|11646.8|11642.8|11650.8|11646.8|11641.8|11637.8|670
1592971200000|2020-06-24 04:00:00|11647.8|11643.8|11641.8|11637.8|11647.8|11643.8|11638.3|11634.3|612
1592971500000|2020-06-24 04:05:00|11640.8|11636.8|11648.8|11644.8|11650.3|11646.3|11640.8|11636.8|511
1592971800000|2020-06-24 04:10:00|11649.3|11645.3|11653.8|11649.8|11655.8|11651.8|11647.8|11643.8|568
1592972100000|2020-06-24 04:15:00|11654.8|11650.8|11655.8|11651.8|11656.8|11652.8|11653.8|11649.8|640
1592972400000|2020-06-24 04:20:00|11656.8|11652.8|11654.8|11650.8|11657.8|11653.8|11650.8|11646.8|628
1592972700000|2020-06-24 04:25:00|11654.3|11650.3|11660.8|11656.8|11662.8|11658.8|11652.8|11648.8|869
1592973000000|2020-06-24 04:30:00|11661.8|11657.8|11658.3|11654.3|11661.8|11657.8|11655.8|11651.8|492
1592973300000|2020-06-24 04:35:00|11657.8|11653.8|11659.8|11655.8|11661.3|11657.3|11656.8|11652.8|536
1592973600000|2020-06-24 04:40:00|11660.3|11656.3|11651.8|11647.8|11660.8|11656.8|11651.8|11647.8|587
1592973900000|2020-06-24 04:45:00|11652.8|11648.8|11652.8|11648.8|11655.8|11651.8|11651.8|11647.8|368
1592974200000|2020-06-24 04:50:00|11653.8|11649.8|11648.8|11644.8|11653.8|11649.8|11647.8|11643.8|691
1592974500000|2020-06-24 04:55:00|11649.8|11645.8|11643.8|11639.8|11649.8|11645.8|11641.8|11637.8|896
1592974800000|2020-06-24 05:00:00|11644.8|11640.8|11644.8|11640.8|11646.3|11642.3|11638.8|11634.8|1109
1592975100000|2020-06-24 05:05:00|11643.8|11639.8|11648.8|11644.8|11648.8|11644.8|11641.8|11637.8|571
1592975400000|2020-06-24 05:10:00|11648.3|11644.3|11645.3|11641.3|11649.3|11645.3|11642.3|11638.3|618
1592975700000|2020-06-24 05:15:00|11645.8|11641.8|11646.8|11642.8|11648.3|11644.3|11643.8|11639.8|415
1592976000000|2020-06-24 05:20:00|11647.8|11643.8|11645.8|11641.8|11649.8|11645.8|11644.8|11640.8|516
1592976300000|2020-06-24 05:25:00|11646.3|11642.3|11643.8|11639.8|11649.8|11645.8|11643.3|11639.3|802
1592976600000|2020-06-24 05:30:00|11644.3|11640.3|11652.8|11648.8|11652.8|11648.8|11643.8|11639.8|1268
1592976900000|2020-06-24 05:35:00|11652.3|11648.3|11655.3|11651.3|11656.3|11652.3|11649.8|11645.8|966
1592977200000|2020-06-24 05:40:00|11654.8|11650.8|11656.3|11652.3|11657.8|11653.8|11652.3|11648.3|2181
1592977500000|2020-06-24 05:45:00|11661|11647|11655|11641|11664.7|11650.7|11653.3|11639.3|8
1592977800000|2020-06-24 05:50:00|11654.7|11640.7|11648.9|11634.9|11655.3|11641.3|11648.6|11634.6|0
1592978100000|2020-06-24 05:55:00|11649.2|11635.2|11636.6|11622.6|11651.3|11637.3|11636.6|11622.6|0
1592978400000|2020-06-24 06:00:00|11636.9|11622.9|11630.7|11616.7|11638.3|11624.3|11624.5|11610.5|0
1592978700000|2020-06-24 06:05:00|11630.4|11616.4|11638.6|11624.6|11643.4|11629.4|11630.1|11616.1|0
1592979000000|2020-06-24 06:10:00|11638.4|11624.4|11636.2|11622.2|11638.6|11624.6|11631.7|11617.7|0
1592979300000|2020-06-24 06:15:00|11644.7|11630.7|11649.2|11635.2|11653.9|11639.9|11642.2|11628.2|0
1592979600000|2020-06-24 06:20:00|11647.3|11633.3|11640.8|11626.8|11649.3|11635.3|11638.6|11624.6|0
1592979900000|2020-06-24 06:25:00|11640.7|11626.7|11648.4|11634.4|11648.6|11634.6|11640.7|11626.7|0
1592980200000|2020-06-24 06:30:00|11648.3|11634.3|11650.2|11636.2|11650.3|11636.3|11642|11628|0
1592980500000|2020-06-24 06:35:00|11650.3|11636.3|11648.3|11634.3|11650.4|11636.4|11647.1|11633.1|0
1592980800000|2020-06-24 06:40:00|11648.2|11634.2|11654.5|11640.5|11654.6|11640.6|11648.1|11634.1|0
1592981100000|2020-06-24 06:45:00|11654.6|11640.6|11656.8|11642.8|11657.9|11643.9|11654.5|11640.5|0
1592981400000|2020-06-24 06:50:00|11657.1|11643.1|11653.2|11639.2|11657.4|11643.4|11652.6|11638.6|0
1592981700000|2020-06-24 06:55:00|11652.7|11638.7|11649.6|11635.6|11652.7|11638.7|11645.7|11631.7|0
1592982000000|2020-06-24 07:00:00|11647.7|11633.7|11646.8|11640.8|11654.3|11648.3|11645.8|11633.7|544
1592982300000|2020-06-24 07:05:00|11647.8|11641.8|11659.8|11653.8|11660.8|11654.8|11647.3|11641.3|515
1592982600000|2020-06-24 07:10:00|11658.8|11652.8|11656.8|11650.8|11659.8|11653.8|11655.8|11649.8|141
1592982900000|2020-06-24 07:15:00|11656.3|11650.3|11653.3|11647.3|11658.8|11652.8|11652.8|11646.8|211
1592983200000|2020-06-24 07:20:00|11652.8|11646.8|11651.8|11645.8|11655.8|11649.8|11648.8|11642.8|224
1592983500000|2020-06-24 07:25:00|11652.3|11646.3|11647.3|11641.3|11652.8|11646.8|11646.8|11640.8|181
1592983800000|2020-06-24 07:30:00|11647.8|11641.8|11650.8|11644.8|11651.8|11645.8|11646.8|11640.8|165
1592984100000|2020-06-24 07:35:00|11651.3|11645.3|11615.3|11609.3|11653.3|11647.3|11595.3|11589.3|2420
1592984400000|2020-06-24 07:40:00|11615.8|11609.8|11604.8|11598.8|11615.8|11609.8|11600.8|11594.8|1255
1592984700000|2020-06-24 07:45:00|11604.3|11598.3|11615.8|11609.8|11615.8|11609.8|11596.3|11590.3|988
1592985000000|2020-06-24 07:50:00|11614.8|11608.8|11619.3|11613.3|11621.8|11615.8|11608.8|11602.8|649
1592985300000|2020-06-24 07:55:00|11619.8|11613.8|11618.3|11612.3|11626.8|11620.8|11616.8|11610.8|472
1592985600000|2020-06-24 08:00:00|11617.8|11611.8|11619.8|11613.8|11620.8|11614.8|11613.8|11607.8|385
1592985900000|2020-06-24 08:05:00|11618.8|11612.8|11606.8|11600.8|11621.8|11615.8|11605.8|11599.8|652
1592986200000|2020-06-24 08:10:00|11607.8|11601.8|11600.8|11594.8|11607.8|11601.8|11596.3|11590.3|876
1592986500000|2020-06-24 08:15:00|11601.3|11595.3|11594.8|11588.8|11601.3|11595.3|11586.8|11580.8|1156
1592986800000|2020-06-24 08:20:00|11594.3|11588.3|11600.8|11594.8|11602.8|11596.8|11591.8|11585.8|388
1592987100000|2020-06-24 08:25:00|11601.3|11595.3|11600.8|11594.8|11602.8|11596.8|11595.8|11589.8|232
1592987400000|2020-06-24 08:30:00|11599.8|11593.8|11605.8|11599.8|11605.8|11599.8|11596.8|11590.8|237
1592987700000|2020-06-24 08:35:00|11604.8|11598.8|11605.8|11599.8|11607.8|11601.8|11602.8|11596.8|278
1592988000000|2020-06-24 08:40:00|11605.3|11599.3|11605.8|11599.8|11606.8|11600.8|11599.8|11593.8|375
1592988300000|2020-06-24 08:45:00|11604.8|11598.8|11608.8|11602.8|11609.8|11603.8|11604.8|11598.8|235
1592988600000|2020-06-24 08:50:00|11609.8|11603.8|11606.8|11600.8|11611.3|11605.3|11606.3|11600.3|212
1592988900000|2020-06-24 08:55:00|11607.8|11601.8|11609.8|11603.8|11609.8|11603.8|11606.8|11600.8|101
1592989200000|2020-06-24 09:00:00|11609.3|11603.3|11608.8|11602.8|11612.8|11606.8|11608.8|11602.8|204
1592989500000|2020-06-24 09:05:00|11607.8|11601.8|11599.8|11593.8|11608.8|11602.8|11598.8|11592.8|307
1592989800000|2020-06-24 09:10:00|11599.3|11593.3|11594.8|11588.8|11601.8|11595.8|11586.8|11580.8|706
1592990100000|2020-06-24 09:15:00|11593.3|11587.3|11582.8|11576.8|11595.8|11589.8|11579.8|11573.8|972
1592990400000|2020-06-24 09:20:00|11582.3|11576.3|11589.3|11583.3|11593.3|11587.3|11579.8|11573.8|382
1592990700000|2020-06-24 09:25:00|11588.8|11582.8|11590.8|11584.8|11592.8|11586.8|11588.8|11582.8|188
1592991000000|2020-06-24 09:30:00|11589.8|11583.8|11596.8|11590.8|11596.8|11590.8|11586.8|11580.8|283
1592991300000|2020-06-24 09:35:00|11596.3|11590.3|11592.8|11586.8|11596.8|11590.8|11591.8|11585.8|151
1592991600000|2020-06-24 09:40:00|11593.8|11587.8|11592.8|11586.8|11593.8|11587.8|11590.8|11584.8|113
1592991900000|2020-06-24 09:45:00|11593.8|11587.8|11595.8|11589.8|11596.8|11590.8|11592.8|11586.8|112
1592992200000|2020-06-24 09:50:00|11595.3|11589.3|11592.8|11586.8|11595.8|11589.8|11592.8|11586.8|36
1592992500000|2020-06-24 09:55:00|11593.8|11587.8|11593.8|11587.8|11596.8|11590.8|11590.8|11584.8|201
1592992800000|2020-06-24 10:00:00|11592.8|11586.8|11596.3|11590.3|11597.8|11591.8|11592.3|11586.3|115
1592993100000|2020-06-24 10:05:00|11596.8|11590.8|11596.8|11590.8|11598.8|11592.8|11593.8|11587.8|168
1592993400000|2020-06-24 10:10:00|11595.8|11589.8|11591.8|11585.8|11596.3|11590.3|11589.8|11583.8|177
1592993700000|2020-06-24 10:15:00|11590.8|11584.8|11597.8|11591.8|11598.8|11592.8|11589.8|11583.8|124
1592994000000|2020-06-24 10:20:00|11598.3|11592.3|11598.3|11592.3|11600.8|11594.8|11596.3|11590.3|218
1592994300000|2020-06-24 10:25:00|11598.8|11592.8|11600.8|11594.8|11602.8|11596.8|11595.8|11589.8|222
1592994600000|2020-06-24 10:30:00|11599.3|11593.3|11602.3|11596.3|11603.8|11597.8|11599.3|11593.3|166
1592994900000|2020-06-24 10:35:00|11601.8|11595.8|11601.8|11595.8|11602.8|11596.8|11600.8|11594.8|64
1592995200000|2020-06-24 10:40:00|11602.3|11596.3|11601.8|11595.8|11603.8|11597.8|11601.8|11595.8|72
1592995500000|2020-06-24 10:45:00|11600.8|11594.8|11600.8|11594.8|11602.8|11596.8|11600.8|11594.8|66
1592995800000|2020-06-24 10:50:00|11601.3|11595.3|11598.8|11592.8|11601.8|11595.8|11596.8|11590.8|175
1592996100000|2020-06-24 10:55:00|11600.3|11594.3|11601.3|11595.3|11601.8|11595.8|11598.8|11592.8|40
1592996400000|2020-06-24 11:00:00|11601.8|11595.8|11606.8|11600.8|11607.8|11601.8|11601.8|11595.8|252
1592996700000|2020-06-24 11:05:00|11605.8|11599.8|11608.8|11602.8|11609.8|11603.8|11605.8|11599.8|172
1592997000000|2020-06-24 11:10:00|11609.8|11603.8|11605.8|11599.8|11611.8|11605.8|11604.8|11598.8|169
1592997300000|2020-06-24 11:15:00|11604.8|11598.8|11608.3|11602.3|11608.8|11602.8|11604.8|11598.8|66
1592997600000|2020-06-24 11:20:00|11607.8|11601.8|11603.8|11597.8|11609.8|11603.8|11603.8|11597.8|90
1592997900000|2020-06-24 11:25:00|11602.8|11596.8|11600.8|11594.8|11602.8|11596.8|11599.3|11593.3|107
1592998200000|2020-06-24 11:30:00|11601.8|11595.8|11599.8|11593.8|11602.8|11596.8|11598.8|11592.8|98
1592998500000|2020-06-24 11:35:00|11600.8|11594.8|11602.8|11596.8|11603.8|11597.8|11600.8|11594.8|94
1592998800000|2020-06-24 11:40:00|11603.8|11597.8|11605.8|11599.8|11605.8|11599.8|11602.8|11596.8|83
1592999100000|2020-06-24 11:45:00|11604.8|11598.8|11606.8|11600.8|11606.8|11600.8|11603.8|11597.8|98
1592999400000|2020-06-24 11:50:00|11607.8|11601.8|11605.8|11599.8|11608.8|11602.8|11605.8|11599.8|100
1592999700000|2020-06-24 11:55:00|11605.3|11599.3|11603.3|11597.3|11606.3|11600.3|11602.8|11596.8|106
1593000000000|2020-06-24 12:00:00|11602.8|11596.8|11604.8|11598.8|11605.8|11599.8|11602.8|11596.8|67
1593000300000|2020-06-24 12:05:00|11603.8|11597.8|11600.8|11594.8|11604.3|11598.3|11599.8|11593.8|102
1593000600000|2020-06-24 12:10:00|11599.8|11593.8|11605.8|11599.8|11605.8|11599.8|11599.8|11593.8|77
1593000900000|2020-06-24 12:15:00|11604.8|11598.8|11607.8|11601.8|11607.8|11601.8|11603.8|11597.8|73
1593001200000|2020-06-24 12:20:00|11606.8|11600.8|11603.8|11597.8|11607.8|11601.8|11603.8|11597.8|105
1593001500000|2020-06-24 12:25:00|11603.3|11597.3|11605.8|11599.8|11608.8|11602.8|11602.8|11596.8|216
1593001800000|2020-06-24 12:30:00|11605.3|11599.3|11602.8|11596.8|11606.8|11600.8|11602.8|11596.8|54
1593002100000|2020-06-24 12:35:00|11603.8|11597.8|11600.8|11594.8|11604.8|11598.8|11596.8|11590.8|159
1593002400000|2020-06-24 12:40:00|11599.8|11593.8|11601.8|11595.8|11601.8|11595.8|11599.8|11593.8|60
1593002700000|2020-06-24 12:45:00|11601.3|11595.3|11605.8|11599.8|11605.8|11599.8|11601.3|11595.3|81
1593003000000|2020-06-24 12:50:00|11606.3|11600.3|11610.8|11604.8|11612.8|11606.8|11605.8|11599.8|355
1593003300000|2020-06-24 12:55:00|11611.8|11605.8|11616.8|11610.8|11617.8|11611.8|11610.8|11604.8|362
1593003600000|2020-06-24 13:00:00|11616.3|11610.3|11619.8|11613.8|11623.8|11617.8|11616.3|11610.3|504
1593003900000|2020-06-24 13:05:00|11620.8|11614.8|11615.8|11609.8|11621.8|11615.8|11615.8|11609.8|236
1593004200000|2020-06-24 13:10:00|11616.3|11610.3|11613.8|11607.8|11616.8|11610.8|11611.8|11605.8|150
1593004500000|2020-06-24 13:15:00|11613.3|11607.3|11606.8|11600.8|11614.8|11608.8|11606.8|11600.8|308
1593004800000|2020-06-24 13:20:00|11607.3|11601.3|11607.3|11601.3|11609.8|11603.8|11606.8|11600.8|220
1593005100000|2020-06-24 13:25:00|11607.8|11601.8|11608.8|11602.8|11610.3|11604.3|11606.8|11600.8|116
1593005400000|2020-06-24 13:30:00|11608.3|11602.3|11606.8|11600.8|11613.8|11607.8|11605.8|11599.8|350
1593005700000|2020-06-24 13:35:00|11607.8|11601.8|11618.8|11612.8|11620.3|11614.3|11607.8|11601.8|408
1593006000000|2020-06-24 13:40:00|11617.8|11611.8|11619.8|11613.8|11622.8|11616.8|11615.8|11609.8|377
1593006300000|2020-06-24 13:45:00|11619.3|11613.3|11607.8|11601.8|11619.8|11613.8|11607.8|11601.8|288
1593006600000|2020-06-24 13:50:00|11608.8|11602.8|11603.3|11597.3|11609.8|11603.8|11601.8|11595.8|566
1593006900000|2020-06-24 13:55:00|11602.8|11596.8|11592.3|11586.3|11606.8|11600.8|11588.8|11582.8|959
1593007200000|2020-06-24 14:00:00|11591.8|11585.8|11586.8|11580.8|11594.8|11588.8|11585.8|11579.8|864
1593007500000|2020-06-24 14:05:00|11587.8|11581.8|11593.8|11587.8|11596.8|11590.8|11587.8|11581.8|476
1593007800000|2020-06-24 14:10:00|11594.8|11588.8|11600.3|11594.3|11601.8|11595.8|11591.8|11585.8|447
1593008100000|2020-06-24 14:15:00|11600.8|11594.8|11597.3|11591.3|11600.8|11594.8|11592.8|11586.8|245
1593008400000|2020-06-24 14:20:00|11597.8|11591.8|11601.8|11595.8|11601.8|11595.8|11596.8|11590.8|236
1593008700000|2020-06-24 14:25:00|11601.3|11595.3|11602.8|11596.8|11603.8|11597.8|11598.8|11592.8|319
1593009000000|2020-06-24 14:30:00|11602.3|11596.3|11590.8|11584.8|11602.8|11596.8|11587.8|11581.8|506
1593009300000|2020-06-24 14:35:00|11591.3|11585.3|11582.8|11576.8|11595.8|11589.8|11580.8|11574.8|865
1593009600000|2020-06-24 14:40:00|11583.8|11577.8|11589.8|11583.8|11590.8|11584.8|11580.8|11574.8|449
1593009900000|2020-06-24 14:45:00|11588.8|11582.8|11583.8|11577.8|11589.3|11583.3|11581.8|11575.8|287
1593010200000|2020-06-24 14:50:00|11584.3|11578.3|11580.3|11574.3|11590.8|11584.8|11575.3|11569.3|886
1593010500000|2020-06-24 14:55:00|11580.8|11574.8|11585.3|11579.3|11588.8|11582.8|11580.3|11574.3|326
1593010800000|2020-06-24 15:00:00|11584.8|11578.8|11587.8|11581.8|11589.8|11583.8|11578.8|11572.8|506
1593011100000|2020-06-24 15:05:00|11588.3|11582.3|11575.3|11569.3|11588.8|11582.8|11572.8|11566.8|647
1593011400000|2020-06-24 15:10:00|11575.8|11569.8|11566.8|11560.8|11576.8|11570.8|11566.8|11560.8|709
1593011700000|2020-06-24 15:15:00|11565.8|11559.8|11563.8|11557.8|11570.8|11564.8|11560.3|11554.3|871
1593012000000|2020-06-24 15:20:00|11564.3|11558.3|11563.8|11557.8|11569.3|11563.3|11559.8|11553.8|535
1593012300000|2020-06-24 15:25:00|11564.8|11558.8|11567.3|11561.3|11570.8|11564.8|11563.8|11557.8|487
1593012600000|2020-06-24 15:30:00|11567.8|11561.8|11563.8|11557.8|11570.8|11564.8|11559.8|11553.8|437
1593012900000|2020-06-24 15:35:00|11562.8|11556.8|11548.3|11542.3|11564.8|11558.8|11547.8|11541.8|827
1593013200000|2020-06-24 15:40:00|11548.8|11542.8|11539.8|11533.8|11550.3|11544.3|11537.8|11531.8|1079
1593013500000|2020-06-24 15:45:00|11540.3|11534.3|11537.8|11531.8|11548.8|11542.8|11531.8|11525.8|1065
1593013800000|2020-06-24 15:50:00|11538.8|11532.8|11537.8|11531.8|11543.8|11537.8|11532.8|11526.8|679
1593014100000|2020-06-24 15:55:00|11538.3|11532.3|11546.8|11540.8|11546.8|11540.8|11536.3|11530.3|501
1593014400000|2020-06-24 16:00:00|11546.3|11540.3|11550.8|11544.8|11550.8|11544.8|11541.8|11535.8|457
1593014700000|2020-06-24 16:05:00|11551.3|11545.3|11544.8|11538.8|11551.3|11545.3|11541.8|11535.8|392
1593015000000|2020-06-24 16:10:00|11543.8|11537.8|11548.8|11542.8|11549.8|11543.8|11542.8|11536.8|254
1593015300000|2020-06-24 16:15:00|11548.3|11542.3|11557.8|11551.8|11558.8|11552.8|11547.8|11541.8|428
1593015600000|2020-06-24 16:20:00|11557.3|11551.3|11554.8|11548.8|11558.8|11552.8|11554.8|11548.8|238
1593015900000|2020-06-24 16:25:00|11554.3|11548.3|11552.8|11546.8|11555.8|11549.8|11550.3|11544.3|273
1593016200000|2020-06-24 16:30:00|11551.8|11545.8|11546.8|11540.8|11552.8|11546.8|11546.8|11540.8|197
1593016500000|2020-06-24 16:35:00|11547.3|11541.3|11550.8|11544.8|11552.8|11546.8|11546.8|11540.8|139
1593016800000|2020-06-24 16:40:00|11550.3|11544.3|11559.8|11553.8|11561.8|11555.8|11549.8|11543.8|314
1593017100000|2020-06-24 16:45:00|11560.3|11554.3|11557.8|11551.8|11563.8|11557.8|11557.8|11551.8|284
1593017400000|2020-06-24 16:50:00|11556.8|11550.8|11559.3|11553.3|11559.8|11553.8|11553.8|11547.8|151
1593017700000|2020-06-24 16:55:00|11558.8|11552.8|11568.3|11562.3|11568.8|11562.8|11558.8|11552.8|362
1593018000000|2020-06-24 17:00:00|11567.8|11561.8|11565.8|11559.8|11568.3|11562.3|11564.8|11558.8|169
1593018300000|2020-06-24 17:05:00|11566.8|11560.8|11561.3|11555.3|11567.8|11561.8|11559.8|11553.8|261
1593018600000|2020-06-24 17:10:00|11561.8|11555.8|11559.8|11553.8|11564.3|11558.3|11557.8|11551.8|175
1593018900000|2020-06-24 17:15:00|11560.3|11554.3|11565.8|11559.8|11571.8|11565.8|11558.8|11552.8|243
1593019200000|2020-06-24 17:20:00|11565.3|11559.3|11558.8|11552.8|11565.3|11559.3|11558.8|11552.8|139
1593019500000|2020-06-24 17:25:00|11559.3|11553.3|11557.8|11551.8|11560.8|11554.8|11555.8|11549.8|209
1593019800000|2020-06-24 17:30:00|11557.3|11551.3|11555.3|11549.3|11559.8|11553.8|11553.8|11547.8|155
1593020100000|2020-06-24 17:35:00|11554.8|11548.8|11555.8|11549.8|11557.8|11551.8|11553.3|11547.3|105
1593020400000|2020-06-24 17:40:00|11554.8|11548.8|11555.3|11549.3|11557.3|11551.3|11553.8|11547.8|103
1593020700000|2020-06-24 17:45:00|11554.8|11548.8|11558.8|11552.8|11559.8|11553.8|11548.8|11542.8|279
1593021000000|2020-06-24 17:50:00|11557.8|11551.8|11556.8|11550.8|11557.8|11551.8|11553.8|11547.8|82
1593021300000|2020-06-24 17:55:00|11556.3|11550.3|11558.8|11552.8|11559.8|11553.8|11554.8|11548.8|97
1593021600000|2020-06-24 18:00:00|11559.8|11553.8|11552.8|11546.8|11561.8|11555.8|11546.8|11540.8|267
1593021900000|2020-06-24 18:05:00|11553.8|11547.8|11560.8|11554.8|11561.8|11555.8|11552.3|11546.3|154
1593022200000|2020-06-24 18:10:00|11561.8|11555.8|11559.8|11553.8|11561.8|11555.8|11557.8|11551.8|113
1593022500000|2020-06-24 18:15:00|11559.3|11553.3|11563.3|11557.3|11566.8|11560.8|11558.8|11552.8|221
1593022800000|2020-06-24 18:20:00|11562.8|11556.8|11562.8|11556.8|11566.8|11560.8|11561.8|11555.8|97
1593023100000|2020-06-24 18:25:00|11562.3|11556.3|11565.3|11559.3|11567.8|11561.8|11561.8|11555.8|103
1593023400000|2020-06-24 18:30:00|11564.8|11558.8|11568.3|11562.3|11569.8|11563.8|11562.8|11556.8|173
1593023700000|2020-06-24 18:35:00|11567.8|11561.8|11563.8|11557.8|11568.3|11562.3|11560.8|11554.8|97
1593024000000|2020-06-24 18:40:00|11564.3|11558.3|11556.8|11550.8|11567.8|11561.8|11556.3|11550.3|95
1593024300000|2020-06-24 18:45:00|11557.3|11551.3|11562.8|11556.8|11566.8|11560.8|11556.8|11550.8|81
1593024600000|2020-06-24 18:50:00|11561.8|11555.8|11557.8|11551.8|11563.8|11557.8|11553.8|11547.8|82
1593024900000|2020-06-24 18:55:00|11558.3|11552.3|11557.8|11551.8|11563.3|11557.3|11556.8|11550.8|80
1593025200000|2020-06-24 19:00:00|11558.8|11552.8|11569.8|11563.8|11569.8|11563.8|11558.8|11552.8|156
1593025500000|2020-06-24 19:05:00|11569.3|11563.3|11565.3|11559.3|11569.8|11563.8|11563.8|11557.8|182
1593025800000|2020-06-24 19:10:00|11565.8|11559.8|11577.8|11571.8|11577.8|11571.8|11563.3|11557.3|471
1593026100000|2020-06-24 19:15:00|11576.8|11570.8|11579.8|11573.8|11581.8|11575.8|11573.8|11567.8|341
1593026400000|2020-06-24 19:20:00|11580.3|11574.3|11574.8|11568.8|11580.8|11574.8|11573.8|11567.8|109
1593026700000|2020-06-24 19:25:00|11575.3|11569.3|11573.3|11567.3|11578.8|11572.8|11572.8|11566.8|118
1593027000000|2020-06-24 19:30:00|11573.8|11567.8|11574.8|11568.8|11577.3|11571.3|11570.8|11564.8|148
1593027300000|2020-06-24 19:35:00|11573.8|11567.8|11575.8|11569.8|11577.3|11571.3|11571.8|11565.8|112
1593027600000|2020-06-24 19:40:00|11575.3|11569.3|11583.8|11577.8|11585.8|11579.8|11574.8|11568.8|373
1593027900000|2020-06-24 19:45:00|11583.3|11577.3|11576.8|11570.8|11584.3|11578.3|11575.8|11569.8|138
1593028200000|2020-06-24 19:50:00|11573.8|11567.8|11568.3|11562.3|11576.3|11570.3|11564.8|11558.8|339
1593028500000|2020-06-24 19:55:00|11568.8|11562.8|11572.3|11566.3|11573.8|11567.8|11568.8|11562.8|181
1593028800000|2020-06-24 20:00:00|11572.8|11566.8|11575.8|11569.8|11580.8|11574.8|11572.8|11566.8|181
1593029100000|2020-06-24 20:05:00|11576.8|11570.8|11572.3|11566.3|11576.8|11570.8|11569.8|11563.8|76
1593029400000|2020-06-24 20:10:00|11571.8|11565.8|11575.8|11569.8|11575.8|11569.8|11569.8|11563.8|78
1593029700000|2020-06-24 20:15:00|11575.3|11569.3|11571.8|11565.8|11576.3|11570.3|11571.8|11565.8|98
1593030000000|2020-06-24 20:20:00|11572.3|11566.3|11571.3|11565.3|11573.3|11567.3|11568.8|11562.8|150
1593030300000|2020-06-24 20:25:00|11571.8|11565.8|11576.8|11570.8|11576.8|11570.8|11571.8|11565.8|154
1593030600000|2020-06-24 20:30:00|11575.3|11569.3|11574.8|11568.8|11582.3|11576.3|11571.8|11565.8|141
1593030900000|2020-06-24 20:35:00|11573.8|11567.8|11574.3|11568.3|11574.8|11568.8|11572.8|11566.8|70
1593031200000|2020-06-24 20:40:00|11573.8|11567.8|11571.8|11565.8|11576.3|11570.3|11571.8|11565.8|139
1593031500000|2020-06-24 20:45:00|11572.3|11566.3|11574.3|11568.3|11574.8|11568.8|11571.8|11565.8|67
1593031800000|2020-06-24 20:50:00|11573.8|11567.8|11572.8|11566.8|11573.8|11567.8|11572.8|11566.8|74
1593032100000|2020-06-24 20:55:00|11573.3|11567.3|11569.8|11563.8|11573.3|11567.3|11569.8|11563.8|149
1593032400000|2020-06-24 21:00:00|11574.7|11560.7|11573.7|11559.7|11575|11561|11573.1|11559.1|0
1593032700000|2020-06-24 21:05:00|11574.1|11560.1|11573.7|11559.7|11574.6|11560.6|11573.3|11559.3|0
1593033000000|2020-06-24 21:10:00|11574|11560|11573.9|11559.9|11574.6|11560.6|11573.7|11559.7|0
1593033300000|2020-06-24 21:15:00|11573.8|11559.8|11574.8|11560.8|11574.8|11560.8|11573.6|11559.6|0
1593033600000|2020-06-24 21:20:00|11574.2|11560.2|11573.7|11559.7|11575.1|11561.1|11573.6|11559.6|0
1593033900000|2020-06-24 21:25:00|11573.8|11559.8|11573.8|11559.8|11574.3|11560.3|11573.3|11559.3|0
1593034200000|2020-06-24 21:30:00|11573.7|11559.7|11574.2|11560.2|11574.2|11560.2|11573.4|11559.4|0
1593034500000|2020-06-24 21:35:00|11574.4|11560.4|11572.9|11558.9|11574.4|11560.4|11572.7|11558.7|0
1593034800000|2020-06-24 21:40:00|11573.1|11559.1|11573.2|11559.2|11573.6|11559.6|11571.3|11557.3|0
1593035100000|2020-06-24 21:45:00|11572.9|11558.9|11571.8|11557.8|11573|11559|11571.6|11557.6|0
1593035400000|2020-06-24 21:50:00|11572.3|11558.3|11571.2|11557.2|11572.5|11558.5|11570.2|11556.2|0
1593035700000|2020-06-24 21:55:00|11571.3|11557.3|11569.7|11555.7|11571.6|11557.6|11569.6|11555.6|0
1593036000000|2020-06-24 22:00:00|11567.6|11553.6|11578.1|11564.1|11580.4|11566.4|11559.7|11545.7|0
1593036300000|2020-06-24 22:05:00|11579.1|11565.1|11570.2|11556.2|11579.1|11565.1|11569.2|11555.2|0
1593036600000|2020-06-24 22:10:00|11569.2|11555.2|11560.2|11546.2|11569.9|11555.9|11553.8|11539.8|0
1593036900000|2020-06-24 22:15:00|11559.9|11545.9|11557.9|11543.9|11563.2|11549.2|11555.9|11541.9|0
1593037200000|2020-06-24 22:20:00|11557.3|11543.3|11567.1|11553.1|11573|11559|11557.3|11543.3|0
1593037500000|2020-06-24 22:25:00|11567.8|11553.8|11569.7|11555.7|11578.9|11564.9|11564.5|11550.5|0
1593037800000|2020-06-24 22:30:00|11570.4|11556.4|11565.5|11551.5|11571.7|11557.7|11563.2|11549.2|0
1593038100000|2020-06-24 22:35:00|11566.2|11552.2|11568.8|11554.8|11572.1|11558.1|11566.2|11552.2|0
1593038400000|2020-06-24 22:40:00|11569.5|11555.5|11570.8|11556.8|11574.4|11560.4|11567.1|11553.1|0
1593038700000|2020-06-24 22:45:00|11570.1|11556.1|11569.5|11555.5|11572.7|11558.7|11565.5|11551.5|0
1593039000000|2020-06-24 22:50:00|11569.1|11555.1|11561.9|11547.9|11570.8|11556.8|11559.9|11545.9|0
1593039300000|2020-06-24 22:55:00|11561.6|11547.6|11556.5|11542.5|11563.5|11549.5|11552.4|11538.4|0
1593039600000|2020-06-24 23:00:00|11556.8|11542.8|11555.5|11541.5|11558.1|11544.1|11554.2|11540.2|0
1593039900000|2020-06-24 23:05:00|11556.1|11542.1|11555.5|11541.5|11558.1|11544.1|11554.8|11540.8|0
1593040200000|2020-06-24 23:10:00|11554.8|11540.8|11556.1|11542.1|11556.5|11542.5|11549.6|11535.6|0
1593040500000|2020-06-24 23:15:00|11556.8|11542.8|11554.8|11540.8|11558.1|11544.1|11554.2|11540.2|0
1593040800000|2020-06-24 23:20:00|11555.5|11541.5|11543|11529|11557.4|11543.4|11543|11529|0
1593041100000|2020-06-24 23:25:00|11543.7|11529.7|11549.6|11535.6|11550.2|11536.2|11543.7|11529.7|0
1593041400000|2020-06-24 23:30:00|11549.9|11535.9|11548.9|11534.9|11557.4|11543.4|11548.3|11534.3|0
1593041700000|2020-06-24 23:35:00|11549.6|11535.6|11548.6|11534.6|11552.9|11538.9|11542.4|11528.4|0
1593042000000|2020-06-24 23:40:00|11548.3|11534.3|11551.9|11537.9|11551.9|11537.9|11545.6|11531.6|0
1593042300000|2020-06-24 23:45:00|11551.5|11537.5|11554.2|11540.2|11557.5|11543.5|11551.5|11537.5|0
1593042600000|2020-06-24 23:50:00|11555.5|11541.5|11548.9|11534.9|11556.1|11542.1|11546.9|11532.9|0
1593042900000|2020-06-24 23:55:00|11549.2|11535.2|11542.4|11528.4|11555.1|11541.1|11542.4|11528.4|0
1593043200000|2020-06-25 00:00:00|11543|11529|11554.1|11540.1|11556.8|11542.8|11534.5|11520.5|0
1593043500000|2020-06-25 00:05:00|11554.7|11540.7|11557.4|11543.4|11567.9|11553.9|11552.8|11538.8|0
1593043800000|2020-06-25 00:10:00|11558|11544|11552.1|11538.1|11563.3|11549.3|11550.1|11536.1|0
1593044100000|2020-06-25 00:15:00|11551.5|11537.5|11579.3|11565.3|11579.8|11565.8|11551.5|11537.5|0
1593044400000|2020-06-25 00:20:00|11579.4|11565.4|11579.4|11565.4|11584.2|11570.2|11574.2|11560.2|0
1593044700000|2020-06-25 00:25:00|11579.6|11565.6|11586.6|11572.6|11592.3|11578.3|11577.3|11563.3|0
1593045000000|2020-06-25 00:30:00|11586.7|11572.7|11588.5|11574.5|11594.9|11580.9|11586.6|11572.6|0
1593045300000|2020-06-25 00:35:00|11587.6|11573.6|11582.8|11568.8|11588.7|11574.7|11582.5|11568.5|0
1593045600000|2020-06-25 00:40:00|11583.1|11569.1|11579.4|11565.4|11586.2|11572.2|11576.6|11562.6|0
1593045900000|2020-06-25 00:45:00|11579.5|11565.5|11587.5|11573.5|11599.7|11585.7|11568.6|11554.6|0
1593046200000|2020-06-25 00:50:00|11587.6|11573.6|11587.4|11573.4|11587.9|11573.9|11571.6|11557.6|0
1593046500000|2020-06-25 00:55:00|11587.5|11573.5|11558.6|11544.6|11587.7|11573.7|11556.6|11542.6|0
1593046800000|2020-06-25 01:00:00|11556.7|11542.7|11590.4|11576.4|11595.8|11581.8|11556.5|11542.5|0
1593047100000|2020-06-25 01:05:00|11590.3|11576.3|11562|11548|11592.2|11578.2|11561.6|11547.6|0
1593047400000|2020-06-25 01:10:00|11561.9|11547.9|11551.3|11537.3|11561.9|11547.9|11549.2|11535.2|0
1593047700000|2020-06-25 01:15:00|11551|11537|11543.9|11529.9|11555.5|11541.5|11541.2|11527.2|0
1593048000000|2020-06-25 01:20:00|11543.8|11529.8|11543.7|11529.7|11546.6|11532.6|11539.3|11525.3|0
1593048300000|2020-06-25 01:25:00|11543.6|11529.6|11522.4|11508.4|11543.6|11529.6|11519.8|11505.8|0
1593048600000|2020-06-25 01:30:00|11524.2|11510.2|11514.1|11500.1|11524.2|11510.2|11511.9|11497.9|0
1593048900000|2020-06-25 01:35:00|11514.3|11500.3|11513.6|11499.6|11517|11503|11509.8|11495.8|0
1593049200000|2020-06-25 01:40:00|11513.5|11499.5|11494.6|11480.6|11513.5|11499.5|11492.8|11478.8|0
1593049500000|2020-06-25 01:45:00|11494.5|11480.5|11499.9|11485.9|11512.7|11498.7|11494.5|11480.5|0
1593049800000|2020-06-25 01:50:00|11500|11486|11498|11484|11505.1|11491.1|11495.2|11481.2|0
1593050100000|2020-06-25 01:55:00|11498.2|11484.2|11480.2|11466.2|11499.8|11485.8|11475.3|11461.3|0
1593050400000|2020-06-25 02:00:00|11480.3|11466.3|11471.4|11457.4|11483.6|11469.6|11470.8|11456.8|0
1593050700000|2020-06-25 02:05:00|11471.3|11457.3|11466.4|11452.4|11476.9|11462.9|11463.2|11449.2|0
1593051000000|2020-06-25 02:10:00|11466.2|11452.2|11453.5|11439.5|11466.2|11452.2|11452.7|11438.7|0
1593051300000|2020-06-25 02:15:00|11453.6|11439.6|11468.7|11454.7|11468.8|11454.8|11453.5|11439.5|0
1593051600000|2020-06-25 02:20:00|11468.6|11454.6|11472.5|11458.5|11473.3|11459.3|11467.8|11453.8|0
1593051900000|2020-06-25 02:25:00|11472.6|11458.6|11482.3|11468.3|11482.6|11468.6|11469.9|11455.9|0
1593052200000|2020-06-25 02:30:00|11482.6|11468.6|11480.6|11466.6|11483.5|11469.5|11480.6|11466.6|0
1593052500000|2020-06-25 02:35:00|11480.5|11466.5|11484.9|11470.9|11487.1|11473.1|11477.6|11463.6|0
1593052800000|2020-06-25 02:40:00|11485.5|11471.5|11488|11474|11494.8|11480.8|11484.8|11470.8|0
1593053100000|2020-06-25 02:45:00|11487.9|11473.9|11482.3|11468.3|11488.8|11474.8|11479.6|11465.6|0
1593053400000|2020-06-25 02:50:00|11482.2|11468.2|11470.6|11456.6|11482.3|11468.3|11470.4|11456.4|0
1593053700000|2020-06-25 02:55:00|11470.5|11456.5|11484.7|11470.7|11486.9|11472.9|11468.1|11454.1|0
1593054000000|2020-06-25 03:00:00|11485.2|11471.2|11485.8|11471.8|11489.3|11475.3|11484.2|11470.2|0
1593054300000|2020-06-25 03:05:00|11485.7|11471.7|11490.5|11476.5|11494.5|11480.5|11485.6|11471.6|0
1593054600000|2020-06-25 03:10:00|11490.3|11476.3|11493.9|11479.9|11496.8|11482.8|11490.2|11476.2|0
1593054900000|2020-06-25 03:15:00|11494|11480|11490.3|11476.3|11494.5|11480.5|11489.1|11475.1|0
1593055200000|2020-06-25 03:20:00|11488.4|11474.4|11484.9|11470.9|11488.4|11474.4|11477.5|11463.5|0
1593055500000|2020-06-25 03:25:00|11484.6|11470.6|11490.1|11476.1|11491.6|11477.6|11479.7|11465.7|0
1593055800000|2020-06-25 03:30:00|11490|11476|11490.2|11476.2|11497.3|11483.3|11490|11476|0
1593056100000|2020-06-25 03:35:00|11490.1|11476.1|11488.6|11474.6|11491.3|11477.3|11486.7|11472.7|0
1593056400000|2020-06-25 03:40:00|11488.8|11474.8|11492.8|11478.8|11496.6|11482.6|11488.8|11474.8|0
1593056700000|2020-06-25 03:45:00|11493|11479|11490|11476|11498.5|11484.5|11484.6|11470.6|0
1593057000000|2020-06-25 03:50:00|11490.1|11476.1|11509.2|11495.2|11510.1|11496.1|11490.1|11476.1|0
1593057300000|2020-06-25 03:55:00|11509.3|11495.3|11513.5|11499.5|11518|11504|11509.1|11495.1|0
1593057600000|2020-06-25 04:00:00|11513.6|11499.6|11508.4|11494.4|11514.4|11500.4|11507.8|11493.8|0
1593057900000|2020-06-25 04:05:00|11508.5|11494.5|11514|11500|11519.5|11505.5|11505.9|11491.9|0
1593058200000|2020-06-25 04:10:00|11513.9|11499.9|11513.1|11499.1|11516.5|11502.5|11513.1|11499.1|0
1593058500000|2020-06-25 04:15:00|11513.2|11499.2|11505.1|11491.1|11513.2|11499.2|11503.2|11489.2|0
1593058800000|2020-06-25 04:20:00|11505|11491|11507.9|11493.9|11512.3|11498.3|11505|11491|0
1593059100000|2020-06-25 04:25:00|11507.8|11493.8|11516.7|11502.7|11517.7|11503.7|11507.5|11493.5|0
1593059400000|2020-06-25 04:30:00|11514.8|11500.8|11511.4|11497.4|11514.8|11500.8|11503.1|11489.1|0
1593059700000|2020-06-25 04:35:00|11511.3|11497.3|11499|11485|11511.3|11497.3|11499|11485|0
1593060000000|2020-06-25 04:40:00|11499.1|11485.1|11503.5|11489.5|11504.5|11490.5|11497.1|11483.1|0
1593060300000|2020-06-25 04:45:00|11503.6|11489.6|11495.5|11481.5|11504|11490|11492.9|11478.9|0
1593060600000|2020-06-25 04:50:00|11495.6|11481.6|11508.4|11494.4|11508.4|11494.4|11495.3|11481.3|0
1593060900000|2020-06-25 04:55:00|11508.3|11494.3|11508.9|11494.9|11509.6|11495.6|11500.4|11486.4|0
1593061200000|2020-06-25 05:00:00|11509|11495|11508.4|11494.4|11509.8|11495.8|11506|11492|0
1593061500000|2020-06-25 05:05:00|11508.5|11494.5|11508.2|11494.2|11511|11497|11501|11487|0
1593061800000|2020-06-25 05:10:00|11508.3|11494.3|11512.2|11498.2|11514.3|11500.3|11507.2|11493.2|0
1593062100000|2020-06-25 05:15:00|11512.3|11498.3|11510|11496|11512.3|11498.3|11507|11493|0
1593062400000|2020-06-25 05:20:00|11509.8|11495.8|11513.1|11499.1|11513.5|11499.5|11507.8|11493.8|0
1593062700000|2020-06-25 05:25:00|11513.2|11499.2|11525.9|11511.9|11526|11512|11513.2|11499.2|0
1593063000000|2020-06-25 05:30:00|11526|11512|11525|11511|11527.9|11513.9|11516.1|11502.1|0
1593063300000|2020-06-25 05:35:00|11525.1|11511.1|11513.7|11499.7|11528.5|11514.5|11512.7|11498.7|0
1593063600000|2020-06-25 05:40:00|11515.6|11501.6|11504.4|11490.4|11517.5|11503.5|11503.9|11489.9|0
1593063900000|2020-06-25 05:45:00|11504.6|11490.6|11510.1|11496.1|11518.1|11504.1|11504.6|11490.6|0
1593064200000|2020-06-25 05:50:00|11509.8|11495.8|11508.5|11494.5|11517.5|11503.5|11508.5|11494.5|0
1593064500000|2020-06-25 05:55:00|11510.3|11496.3|11522.5|11508.5|11525|11511|11510.3|11496.3|0
1593064800000|2020-06-25 06:00:00|11522.2|11508.2|11522.5|11508.5|11541.9|11527.9|11519.1|11505.1|0
1593065100000|2020-06-25 06:05:00|11522.2|11508.2|11510.8|11496.8|11527.4|11513.4|11508|11494|0
1593065400000|2020-06-25 06:10:00|11511.1|11497.1|11504.4|11490.4|11516.3|11502.3|11504.1|11490.1|0
1593065700000|2020-06-25 06:15:00|11505.4|11491.4|11503.9|11489.9|11511.2|11497.2|11502.8|11488.8|0
1593066000000|2020-06-25 06:20:00|11504|11490|11495.7|11481.7|11507.1|11493.1|11495.7|11481.7|0
1593066300000|2020-06-25 06:25:00|11495.9|11481.9|11495.5|11481.5|11498.2|11484.2|11494|11480|0
1593066600000|2020-06-25 06:30:00|11495.6|11481.6|11503.6|11489.6|11503.7|11489.7|11495.6|11481.6|0
1593066900000|2020-06-25 06:35:00|11503.5|11489.5|11505.8|11491.8|11508.4|11494.4|11501.7|11487.7|0
1593067200000|2020-06-25 06:40:00|11505.9|11491.9|11497.7|11483.7|11507|11493|11497.6|11483.6|0
1593067500000|2020-06-25 06:45:00|11497.8|11483.8|11491.1|11477.1|11497.8|11483.8|11488.9|11474.9|0
1593067800000|2020-06-25 06:50:00|11491.2|11477.2|11486.1|11472.1|11491.2|11477.2|11485.3|11471.3|0
1593068100000|2020-06-25 06:55:00|11485.6|11471.6|11488.2|11474.2|11489.4|11475.4|11476.4|11462.4|0
1593068400000|2020-06-25 07:00:00|11488.7|11474.7|11482.4|11468.4|11495.8|11481.8|11476.8|11462.8|0
1593068700000|2020-06-25 07:05:00|11482.3|11468.3|11476.1|11462.1|11490.6|11476.6|11476|11462|0
1593069000000|2020-06-25 07:10:00|11475.6|11461.6|11440|11426|11477.3|11463.3|11438|11424|0
1593069300000|2020-06-25 07:15:00|11439.5|11425.5|11437.1|11423.1|11443.8|11429.8|11431|11417|0
1593069600000|2020-06-25 07:20:00|11437.4|11423.4|11438.4|11424.4|11441.1|11427.1|11429.2|11415.2|0
1593069900000|2020-06-25 07:25:00|11438.3|11424.3|11458.2|11444.2|11458.5|11444.5|11437.2|11423.2|0
1593070200000|2020-06-25 07:30:00|11458.1|11444.1|11461.9|11447.9|11466.2|11452.2|11456.8|11442.8|0
1593070500000|2020-06-25 07:35:00|11461.8|11447.8|11464.6|11450.6|11464.7|11450.7|11456.1|11442.1|0
1593070800000|2020-06-25 07:40:00|11464.7|11450.7|11459.6|11445.6|11476.2|11462.2|11457.6|11443.6|0
1593071100000|2020-06-25 07:45:00|11459.7|11445.7|11456.7|11442.7|11465.8|11451.8|11456.1|11442.1|0
1593071400000|2020-06-25 07:50:00|11456.8|11442.8|11446.5|11432.5|11457.5|11443.5|11441.2|11427.2|0
1593071700000|2020-06-25 07:55:00|11446.6|11432.6|11457.2|11443.2|11458.3|11444.3|11446.5|11432.5|0
1593072000000|2020-06-25 08:00:00|11457.7|11443.7|11469.7|11455.7|11473|11459|11453.1|11439.1|0
1593072300000|2020-06-25 08:05:00|11470.3|11456.3|11485.2|11471.2|11495.6|11481.6|11466.4|11452.4|0
1593072600000|2020-06-25 08:10:00|11485.3|11471.3|11499|11485|11501.7|11487.7|11485.2|11471.2|0
1593072900000|2020-06-25 08:15:00|11499.1|11485.1|11509.5|11495.5|11511.4|11497.4|11496.9|11482.9|0
1593073200000|2020-06-25 08:20:00|11510|11496|11521.4|11507.4|11527.4|11513.4|11510|11496|0
1593073500000|2020-06-25 08:25:00|11521.3|11507.3|11510.2|11496.2|11521.4|11507.4|11509.7|11495.7|0
1593073800000|2020-06-25 08:30:00|11510.3|11496.3|11508.1|11494.1|11514.8|11500.8|11504.6|11490.6|0
1593074100000|2020-06-25 08:35:00|11508.6|11494.6|11506.4|11492.4|11510.6|11496.6|11505|11491|0
1593074400000|2020-06-25 08:40:00|11506.5|11492.5|11529.4|11515.4|11532.3|11518.3|11503.7|11489.7|0
1593074700000|2020-06-25 08:45:00|11529.3|11515.3|11520.8|11506.8|11530.8|11516.8|11520.1|11506.1|0
1593075000000|2020-06-25 08:50:00|11520.9|11506.9|11524.2|11510.2|11524.9|11510.9|11520.7|11506.7|0
1593075300000|2020-06-25 08:55:00|11524|11510|11514.1|11500.1|11524.2|11510.2|11513.4|11499.4|0
1593075600000|2020-06-25 09:00:00|11513.9|11499.9|11523.1|11509.1|11523.2|11509.2|11503.4|11489.4|0
1593075900000|2020-06-25 09:05:00|11523|11509|11519.1|11505.1|11526.8|11512.8|11518.5|11504.5|0
1593076200000|2020-06-25 09:10:00|11519|11505|11512.3|11498.3|11519.4|11505.4|11510.8|11496.8|0
1593076500000|2020-06-25 09:15:00|11512.4|11498.4|11520.3|11506.3|11521.7|11507.7|11511.5|11497.5|0
1593076800000|2020-06-25 09:20:00|11520.4|11506.4|11522.2|11508.2|11525.4|11511.4|11514.5|11500.5|0
1593077100000|2020-06-25 09:25:00|11522|11508|11535.9|11521.9|11535.9|11521.9|11522|11508|0
1593077400000|2020-06-25 09:30:00|11537.7|11523.7|11538.1|11524.1|11541.5|11527.5|11534.2|11520.2|0
1593077700000|2020-06-25 09:35:00|11538.6|11524.6|11538.3|11524.3|11541.2|11527.2|11534.1|11520.1|0
1593078000000|2020-06-25 09:40:00|11538.2|11524.2|11501.7|11487.7|11538.6|11524.6|11497.5|11483.5|0
1593078300000|2020-06-25 09:45:00|11501.6|11487.6|11516|11502|11517.3|11503.3|11497.6|11483.6|0
1593078600000|2020-06-25 09:50:00|11516.1|11502.1|11514.3|11500.3|11521.1|11507.1|11514.2|11500.2|0
1593078900000|2020-06-25 09:55:00|11514.8|11500.8|11518.3|11504.3|11522.9|11508.9|11514.8|11500.8|0
1593079200000|2020-06-25 10:00:00|11518.4|11504.4|11519.8|11505.8|11521.4|11507.4|11517.9|11503.9|0
1593079500000|2020-06-25 10:05:00|11519.7|11505.7|11506.6|11492.6|11521.2|11507.2|11504.6|11490.6|0
1593079800000|2020-06-25 10:10:00|11506.5|11492.5|11498.8|11484.8|11506.6|11492.6|11498.8|11484.8|0
1593080100000|2020-06-25 10:15:00|11498.9|11484.9|11495|11481|11502.5|11488.5|11492.4|11478.4|0
1593080400000|2020-06-25 10:20:00|11494.9|11480.9|11508.2|11494.2|11510.3|11496.3|11493.7|11479.7|0
1593080700000|2020-06-25 10:25:00|11508.1|11494.1|11510.4|11496.4|11511.4|11497.4|11505.3|11491.3|0
1593081000000|2020-06-25 10:30:00|11510.5|11496.5|11513.1|11499.1|11514.5|11500.5|11502.6|11488.6|0
1593081300000|2020-06-25 10:35:00|11513.6|11499.6|11508.6|11494.6|11513.6|11499.6|11499|11485|0
1593081600000|2020-06-25 10:40:00|11508.7|11494.7|11506.2|11492.2|11508.7|11494.7|11496.6|11482.6|0
1593081900000|2020-06-25 10:45:00|11506.1|11492.1|11507.4|11493.4|11513.3|11499.3|11506.1|11492.1|0
1593082200000|2020-06-25 10:50:00|11507.3|11493.3|11517.4|11503.4|11518|11504|11507.2|11493.2|0
1593082500000|2020-06-25 10:55:00|11517.3|11503.3|11520.1|11506.1|11520.1|11506.1|11512.5|11498.5|0
1593082800000|2020-06-25 11:00:00|11520|11506|11510.8|11496.8|11520|11506|11508.9|11494.9|0
1593083100000|2020-06-25 11:05:00|11511.1|11497.1|11515.8|11501.8|11517|11503|11510.7|11496.7|0
1593083400000|2020-06-25 11:10:00|11516.4|11502.4|11513.6|11499.6|11519.3|11505.3|11512.2|11498.2|0
1593083700000|2020-06-25 11:15:00|11513.5|11499.5|11499.2|11485.2|11513.5|11499.5|11498.4|11484.4|0
1593084000000|2020-06-25 11:20:00|11499.1|11485.1|11498.6|11484.6|11505|11491|11498.4|11484.4|0
1593084300000|2020-06-25 11:25:00|11498.7|11484.7|11501.1|11487.1|11502.4|11488.4|11498.6|11484.6|0
1593084600000|2020-06-25 11:30:00|11501.2|11487.2|11500.6|11486.6|11501.9|11487.9|11496.7|11482.7|0
1593084900000|2020-06-25 11:35:00|11500.7|11486.7|11494.5|11480.5|11500.7|11486.7|11493.6|11479.6|0
1593085200000|2020-06-25 11:40:00|11496.4|11482.4|11480.2|11466.2|11497.6|11483.6|11477.8|11463.8|0
1593085500000|2020-06-25 11:45:00|11480.7|11466.7|11480.7|11466.7|11481.4|11467.4|11475.5|11461.5|0
1593085800000|2020-06-25 11:50:00|11480.6|11466.6|11482.6|11468.6|11482.6|11468.6|11476.3|11462.3|0
1593086100000|2020-06-25 11:55:00|11482.1|11468.1|11474.1|11460.1|11483.1|11469.1|11473.6|11459.6|0
1593086400000|2020-06-25 12:00:00|11474.6|11460.6|11475.8|11461.8|11484.7|11470.7|11474.6|11460.6|0
1593086700000|2020-06-25 12:05:00|11475.7|11461.7|11480.5|11466.5|11480.5|11466.5|11474.4|11460.4|0
1593087000000|2020-06-25 12:10:00|11480.6|11466.6|11484.1|11470.1|11486.8|11472.8|11479.1|11465.1|0
1593087300000|2020-06-25 12:15:00|11483.8|11469.8|11475.2|11461.2|11484.3|11470.3|11474.6|11460.6|0
1593087600000|2020-06-25 12:20:00|11475.1|11461.1|11483.5|11469.5|11483.6|11469.6|11470.6|11456.6|0
1593087900000|2020-06-25 12:25:00|11483|11469|11485.6|11471.6|11488.9|11474.9|11482.9|11468.9|0
1593088200000|2020-06-25 12:30:00|11485.7|11471.7|11488.6|11474.6|11488.8|11474.8|11471.2|11457.2|0
1593088500000|2020-06-25 12:35:00|11488.4|11474.4|11489.4|11475.4|11515.6|11501.6|11487.9|11473.9|0
1593088800000|2020-06-25 12:40:00|11489.3|11475.3|11489.6|11475.6|11497.2|11483.2|11485.3|11471.3|0
1593089100000|2020-06-25 12:45:00|11489.5|11475.5|11499|11485|11499.7|11485.7|11480.4|11466.4|0
1593089400000|2020-06-25 12:50:00|11499.1|11485.1|11497.5|11483.5|11504.7|11490.7|11493.7|11479.7|0
1593089700000|2020-06-25 12:55:00|11497.4|11483.4|11488.4|11474.4|11504.1|11490.1|11488.3|11474.3|0
1593090000000|2020-06-25 13:00:00|11488.3|11474.3|11503.5|11489.5|11503.5|11489.5|11488.3|11474.3|0
1593090300000|2020-06-25 13:05:00|11503|11489|11505.9|11491.9|11507.7|11493.7|11501.3|11487.3|0
1593090600000|2020-06-25 13:10:00|11506.4|11492.4|11517.5|11503.5|11518.1|11504.1|11505.2|11491.2|0
1593090900000|2020-06-25 13:15:00|11517.4|11503.4|11519.7|11505.7|11522.4|11508.4|11515.6|11501.6|0
1593091200000|2020-06-25 13:20:00|11519.6|11505.6|11514.6|11500.6|11520|11506|11509.4|11495.4|0
1593091500000|2020-06-25 13:25:00|11514.5|11500.5|11509.4|11495.4|11518.9|11504.9|11507.5|11493.5|0
1593091800000|2020-06-25 13:30:00|11508.9|11494.9|11528.5|11514.5|11529.3|11515.3|11508.1|11494.1|0
1593092100000|2020-06-25 13:35:00|11528.6|11514.6|11531.1|11517.1|11538.6|11524.6|11520.6|11506.6|0
1593092400000|2020-06-25 13:40:00|11531.6|11517.6|11493.6|11479.6|11531.8|11517.8|11485.3|11471.3|0
1593092700000|2020-06-25 13:45:00|11493.7|11479.7|11482.7|11468.7|11502|11488|11479.3|11465.3|0
1593093000000|2020-06-25 13:50:00|11482.6|11468.6|11514.5|11500.5|11519.3|11505.3|11478.6|11464.6|0
1593093300000|2020-06-25 13:55:00|11514.3|11500.3|11518.7|11504.7|11519|11505|11502.3|11488.3|0
1593093600000|2020-06-25 14:00:00|11518.9|11504.9|11531|11517|11539.5|11525.5|11513.7|11499.7|0
1593093900000|2020-06-25 14:05:00|11531.1|11517.1|11522.2|11508.2|11534.7|11520.7|11518.3|11504.3|0
1593094200000|2020-06-25 14:10:00|11522.3|11508.3|11546.9|11532.9|11547.7|11533.7|11522.3|11508.3|0
1593094500000|2020-06-25 14:15:00|11546.8|11532.8|11535|11521|11549.4|11535.4|11534|11520|0
1593094800000|2020-06-25 14:20:00|11535.1|11521.1|11550.5|11536.5|11553.4|11539.4|11533.1|11519.1|0
1593095100000|2020-06-25 14:25:00|11550.4|11536.4|11555.6|11541.6|11564.5|11550.5|11543.9|11529.9|0
1593095400000|2020-06-25 14:30:00|11555.7|11541.7|11548.8|11534.8|11563.7|11549.7|11545.7|11531.7|0
1593095700000|2020-06-25 14:35:00|11548.9|11534.9|11548.2|11534.2|11555.3|11541.3|11545.7|11531.7|0
1593096000000|2020-06-25 14:40:00|11548.3|11534.3|11547.1|11533.1|11553.6|11539.6|11539.6|11525.6|0
1593096300000|2020-06-25 14:45:00|11547|11533|11544.5|11530.5|11564|11550|11538.2|11524.2|0
1593096600000|2020-06-25 14:50:00|11544.6|11530.6|11541.1|11527.1|11552.5|11538.5|11538.9|11524.9|0
1593096900000|2020-06-25 14:55:00|11541|11527|11546.2|11532.2|11554.2|11540.2|11537.1|11523.1|0
1593097200000|2020-06-25 15:00:00|11546|11532|11542.7|11528.7|11546.3|11532.3|11531.9|11517.9|0
1593097500000|2020-06-25 15:05:00|11542.6|11528.6|11540.5|11526.5|11542.6|11528.6|11529.9|11515.9|0
1593097800000|2020-06-25 15:10:00|11540.4|11526.4|11555.9|11541.9|11557|11543|11529.4|11515.4|0
1593098100000|2020-06-25 15:15:00|11555.7|11541.7|11564.6|11550.6|11564.7|11550.7|11551.3|11537.3|0
1593098400000|2020-06-25 15:20:00|11564.5|11550.5|11560.5|11546.5|11564.8|11550.8|11555.7|11541.7|0
1593098700000|2020-06-25 15:25:00|11560.6|11546.6|11559.5|11545.5|11563.4|11549.4|11552.1|11538.1|0
1593099000000|2020-06-25 15:30:00|11559.4|11545.4|11537|11523|11566.8|11552.8|11532.9|11518.9|0
1593099300000|2020-06-25 15:35:00|11536|11522|11541.1|11527.1|11544.1|11530.1|11524.7|11510.7|0
1593099600000|2020-06-25 15:40:00|11540.6|11526.6|11541.4|11527.4|11543.4|11529.4|11528.9|11514.9|0
1593099900000|2020-06-25 15:45:00|11541.3|11527.3|11550.2|11536.2|11550.3|11536.3|11541.1|11527.1|0
1593100200000|2020-06-25 15:50:00|11550.1|11536.1|11548.4|11534.4|11551.4|11537.4|11546.3|11532.3|0
1593100500000|2020-06-25 15:55:00|11548.5|11534.5|11551.6|11537.6|11554.3|11540.3|11548.4|11534.4|0
1593100800000|2020-06-25 16:00:00|11551.7|11537.7|11562.1|11548.1|11565.2|11551.2|11551.7|11537.7|0
1593101100000|2020-06-25 16:05:00|11562.2|11548.2|11564.5|11550.5|11568.9|11554.9|11560|11546|0
1593101400000|2020-06-25 16:10:00|11564.4|11550.4|11565|11551|11567.5|11553.5|11561.7|11547.7|0
1593101700000|2020-06-25 16:15:00|11565.1|11551.1|11576.2|11562.2|11576.3|11562.3|11565.1|11551.1|0
1593102000000|2020-06-25 16:20:00|11576.3|11562.3|11576.5|11562.5|11580.9|11566.9|11574.4|11560.4|0
1593102300000|2020-06-25 16:25:00|11576.6|11562.6|11570.9|11556.9|11576.6|11562.6|11569.3|11555.3|0
1593102600000|2020-06-25 16:30:00|11571|11557|11568.9|11554.9|11575.1|11561.1|11560.7|11546.7|0
1593102900000|2020-06-25 16:35:00|11569|11555|11575.5|11561.5|11579.3|11565.3|11567.6|11553.6|0
1593103200000|2020-06-25 16:40:00|11575.6|11561.6|11582.7|11568.7|11583.3|11569.3|11573.3|11559.3|0
1593103500000|2020-06-25 16:45:00|11579|11565|11578.1|11564.1|11585|11571|11578|11564|0
1593103800000|2020-06-25 16:50:00|11578.2|11564.2|11578.2|11564.2|11581|11567|11573|11559|0
1593104100000|2020-06-25 16:55:00|11576.4|11562.4|11569.6|11555.6|11578.3|11564.3|11568.1|11554.1|0
1593104400000|2020-06-25 17:00:00|11569|11555|11559.3|11545.3|11569.6|11555.6|11553.6|11539.6|0
1593104700000|2020-06-25 17:05:00|11559.2|11545.2|11560.8|11546.8|11562.1|11548.1|11556.4|11542.4|0
1593105000000|2020-06-25 17:10:00|11560.9|11546.9|11559.9|11545.9|11561|11547|11556|11542|0
1593105300000|2020-06-25 17:15:00|11559.8|11545.8|11568.9|11554.9|11569.7|11555.7|11559.2|11545.2|0
1593105600000|2020-06-25 17:20:00|11568.7|11554.7|11563.2|11549.2|11571.6|11557.6|11562.9|11548.9|0
1593105900000|2020-06-25 17:25:00|11563.1|11549.1|11569.5|11555.5|11570.6|11556.6|11560.9|11546.9|0
1593106200000|2020-06-25 17:30:00|11569.7|11555.7|11562.7|11548.7|11570|11556|11555.2|11541.2|0
1593106500000|2020-06-25 17:35:00|11562.8|11548.8|11574.5|11560.5|11576.4|11562.4|11561.9|11547.9|0
1593106800000|2020-06-25 17:40:00|11574.4|11560.4|11573.1|11559.1|11576.3|11562.3|11571.3|11557.3|0
1593107100000|2020-06-25 17:45:00|11573.2|11559.2|11574.2|11560.2|11575.3|11561.3|11573.2|11559.2|0
1593107400000|2020-06-25 17:50:00|11574.3|11560.3|11567|11553|11574.3|11560.3|11566.8|11552.8|0
1593107700000|2020-06-25 17:55:00|11566.9|11552.9|11562.8|11548.8|11567.1|11553.1|11561.2|11547.2|0
1593108000000|2020-06-25 18:00:00|11562.9|11548.9|11557.5|11543.5|11566.8|11552.8|11556.2|11542.2|0
1593108300000|2020-06-25 18:05:00|11557.4|11543.4|11558.9|11544.9|11560.8|11546.8|11557.4|11543.4|0
1593108600000|2020-06-25 18:10:00|11559.4|11545.4|11559.8|11545.8|11562.9|11548.9|11556.9|11542.9|0
1593108900000|2020-06-25 18:15:00|11559.9|11545.9|11562.4|11548.4|11565.4|11551.4|11559.7|11545.7|0
1593109200000|2020-06-25 18:20:00|11562.1|11548.1|11545.9|11531.9|11562.1|11548.1|11544.8|11530.8|0
1593109500000|2020-06-25 18:25:00|11545.8|11531.8|11549.5|11535.5|11549.7|11535.7|11545.8|11531.8|0
1593109800000|2020-06-25 18:30:00|11548.9|11534.9|11540.8|11526.8|11549|11535|11539.9|11525.9|0
1593110100000|2020-06-25 18:35:00|11540.7|11526.7|11541.7|11527.7|11542.5|11528.5|11535.8|11521.8|0
1593110400000|2020-06-25 18:40:00|11541.6|11527.6|11547.4|11533.4|11549.6|11535.6|11541.5|11527.5|0
1593110700000|2020-06-25 18:45:00|11547.3|11533.3|11552.6|11538.6|11555.4|11541.4|11545.5|11531.5|0
1593111000000|2020-06-25 18:50:00|11552.5|11538.5|11559.7|11545.7|11560.2|11546.2|11552.2|11538.2|0
1593111300000|2020-06-25 18:55:00|11559.8|11545.8|11560.6|11546.6|11563.7|11549.7|11558.2|11544.2|0
1593111600000|2020-06-25 19:00:00|11560.4|11546.4|11573.4|11559.4|11573.5|11559.5|11554.5|11540.5|0
1593111900000|2020-06-25 19:05:00|11573.5|11559.5|11588.5|11574.5|11591.2|11577.2|11573.5|11559.5|0
1593112200000|2020-06-25 19:10:00|11588.4|11574.4|11581.5|11567.5|11588.9|11574.9|11578.5|11564.5|0
1593112500000|2020-06-25 19:15:00|11581.4|11567.4|11589.9|11575.9|11592.2|11578.2|11581.3|11567.3|0
1593112800000|2020-06-25 19:20:00|11589.8|11575.8|11597.4|11583.4|11598.4|11584.4|11586|11572|0
1593113100000|2020-06-25 19:25:00|11597.1|11583.1|11600.7|11586.7|11603.9|11589.9|11594.7|11580.7|0
1593113400000|2020-06-25 19:30:00|11600.9|11586.9|11604.4|11590.4|11608.1|11594.1|11594.1|11580.1|0
1593113700000|2020-06-25 19:35:00|11604.3|11590.3|11595.6|11581.6|11605.2|11591.2|11594.6|11580.6|0
1593114000000|2020-06-25 19:40:00|11595.5|11581.5|11602.3|11588.3|11602.8|11588.8|11594.7|11580.7|0
1593114300000|2020-06-25 19:45:00|11602.1|11588.1|11595|11581|11603.5|11589.5|11592.1|11578.1|0
1593114600000|2020-06-25 19:50:00|11596|11582|11623|11609|11623.9|11609.9|11596|11582|0
1593114900000|2020-06-25 19:55:00|11622.9|11608.9|11621.4|11607.4|11625.6|11611.6|11617.2|11603.2|0
1593115200000|2020-06-25 20:00:00|11621.2|11607.2|11625.7|11611.7|11627.6|11613.6|11618.5|11604.5|0
1593115500000|2020-06-25 20:05:00|11625.8|11611.8|11627.5|11613.5|11631.1|11617.1|11625.7|11611.7|0
1593115800000|2020-06-25 20:10:00|11627.4|11613.4|11620.6|11606.6|11627.4|11613.4|11620.3|11606.3|0
1593116100000|2020-06-25 20:15:00|11620.7|11606.7|11618.3|11604.3|11620.7|11606.7|11618.3|11604.3|0
1593116400000|2020-06-25 20:20:00|11618.2|11604.2|11620.7|11606.7|11620.7|11606.7|11618.2|11604.2|0
1593116700000|2020-06-25 20:25:00|11620.8|11606.8|11621.1|11607.1|11621.1|11607.1|11620.7|11606.7|0
1593117000000|2020-06-25 20:30:00|11620.8|11606.8|11611.8|11597.8|11620.8|11606.8|11611.6|11597.6|0
1593117300000|2020-06-25 20:35:00|11611.9|11597.9|11608.5|11594.5|11612.4|11598.4|11607.5|11593.5|0
1593117600000|2020-06-25 20:40:00|11608.4|11594.4|11613|11599|11614.2|11600.2|11608.4|11594.4|0
1593117900000|2020-06-25 20:45:00|11613.6|11599.6|11622.1|11608.1|11622.8|11608.8|11613|11599|0
1593118200000|2020-06-25 20:50:00|11621.5|11607.5|11622.8|11608.8|11622.8|11608.8|11613.6|11599.6|0
1593118500000|2020-06-25 20:55:00|11622.1|11608.1|11623.3|11609.3|11624.1|11610.1|11619.5|11605.5|0
1593118800000|2020-06-25 21:00:00|11623.1|11609.1|11621.8|11607.8|11623.1|11609.1|11621.3|11607.3|0
1593119100000|2020-06-25 21:05:00|11621.9|11607.9|11621.5|11607.5|11622.9|11608.9|11621.3|11607.3|0
1593119400000|2020-06-25 21:10:00|11621.8|11607.8|11621.2|11607.2|11622.2|11608.2|11621.1|11607.1|0
1593119700000|2020-06-25 21:15:00|11621.3|11607.3|11620.2|11606.2|11621.3|11607.3|11620.1|11606.1|0
1593120000000|2020-06-25 21:20:00|11620.3|11606.3|11620.1|11606.1|11620.4|11606.4|11620.1|11606.1|0
1593120300000|2020-06-25 21:25:00|11619.9|11605.9|11620.4|11606.4|11620.4|11606.4|11619.9|11605.9|0
1593120600000|2020-06-25 21:30:00|11620.6|11606.6|11620.2|11606.2|11620.6|11606.6|11620.2|11606.2|0
1593120900000|2020-06-25 21:35:00|11620.3|11606.3|11620.6|11606.6|11620.7|11606.7|11620.3|11606.3|0
1593121200000|2020-06-25 21:40:00|11620.4|11606.4|11620.4|11606.4|11620.6|11606.6|11620.4|11606.4|0
1593121500000|2020-06-25 21:45:00|11620.6|11606.6|11620.6|11606.6|11620.7|11606.7|11620.4|11606.4|0
1593121800000|2020-06-25 21:50:00|11620.4|11606.4|11620.1|11606.1|11620.6|11606.6|11620.1|11606.1|0
1593122100000|2020-06-25 21:55:00|11620.3|11606.3|11619|11605|11621|11607|11617.8|11603.8|0
1593122400000|2020-06-25 22:00:00|11617|11603|11621.3|11607.3|11622.9|11608.9|11613.4|11599.4|0
1593122700000|2020-06-25 22:05:00|11621.6|11607.6|11616|11602|11622.6|11608.6|11612.1|11598.1|0
1593123000000|2020-06-25 22:10:00|11616.3|11602.3|11617.3|11603.3|11618|11604|11612.1|11598.1|0
1593123300000|2020-06-25 22:15:00|11618|11604|11614.7|11600.7|11618|11604|11609.5|11595.5|0
1593123600000|2020-06-25 22:20:00|11615|11601|11620.6|11606.6|11620.6|11606.6|11611.5|11597.5|0
1593123900000|2020-06-25 22:25:00|11620|11606|11622.6|11608.6|11623.9|11609.9|11620|11606|0
1593124200000|2020-06-25 22:30:00|11621.9|11607.9|11613.7|11599.7|11621.9|11607.9|11612.8|11598.8|0
1593124500000|2020-06-25 22:35:00|11614.1|11600.1|11613.4|11599.4|11618|11604|11613.4|11599.4|0
1593124800000|2020-06-25 22:40:00|11614.7|11600.7|11614.1|11600.1|11617.3|11603.3|11611.5|11597.5|0
1593125100000|2020-06-25 22:45:00|11614.4|11600.4|11614.1|11600.1|11615.4|11601.4|11610.8|11596.8|0
1593125400000|2020-06-25 22:50:00|11614.7|11600.7|11620.9|11606.9|11622.6|11608.6|11614.7|11600.7|0
1593125700000|2020-06-25 22:55:00|11621.3|11607.3|11621.9|11607.9|11623.9|11609.9|11620|11606|0
1593126000000|2020-06-25 23:00:00|11621.3|11607.3|11618|11604|11623.2|11609.2|11618|11604|0
1593126300000|2020-06-25 23:05:00|11619.3|11605.3|11618|11604|11621.9|11607.9|11615.4|11601.4|0
1593126600000|2020-06-25 23:10:00|11618.7|11604.7|11618|11604|11622.6|11608.6|11617.3|11603.3|0
1593126900000|2020-06-25 23:15:00|11617.3|11603.3|11618.7|11604.7|11620.6|11606.6|11617.3|11603.3|0
1593127200000|2020-06-25 23:20:00|11618|11604|11633|11619|11634.3|11620.3|11617.3|11603.3|0
1593127500000|2020-06-25 23:25:00|11632.7|11618.7|11633.7|11619.7|11636.3|11622.3|11631.7|11617.7|0
1593127800000|2020-06-25 23:30:00|11634.3|11620.3|11631.7|11617.7|11637.6|11623.6|11631.1|11617.1|0
1593128100000|2020-06-25 23:35:00|11632.4|11618.4|11633|11619|11633.7|11619.7|11630.4|11616.4|0
1593128400000|2020-06-25 23:40:00|11632.4|11618.4|11637|11623|11637|11623|11632.4|11618.4|0
1593128700000|2020-06-25 23:45:00|11637.6|11623.6|11631.1|11617.1|11638.9|11624.9|11630.4|11616.4|0
1593129000000|2020-06-25 23:50:00|11630.4|11616.4|11629.1|11615.1|11633.7|11619.7|11628.8|11614.8|0
1593129300000|2020-06-25 23:55:00|11629.8|11615.8|11621.3|11607.3|11629.8|11615.8|11620|11606|0
1593129600000|2020-06-26 00:00:00|11620.6|11606.6|11612.4|11598.4|11623.9|11609.9|11610.8|11596.8|0
1593129900000|2020-06-26 00:05:00|11612.8|11598.8|11615.4|11601.4|11618.7|11604.7|11612.1|11598.1|0
1593130200000|2020-06-26 00:10:00|11616|11602|11606.6|11592.6|11621.9|11607.9|11601|11587|0
1593130500000|2020-06-26 00:15:00|11606.2|11592.2|11610.5|11596.5|11613.2|11599.2|11597.6|11583.6|0
1593130800000|2020-06-26 00:20:00|11610.3|11596.3|11614.2|11600.2|11617|11603|11607.5|11593.5|0
1593131100000|2020-06-26 00:25:00|11614.4|11600.4|11610.6|11596.6|11616.4|11602.4|11605.4|11591.4|0
1593131400000|2020-06-26 00:30:00|11611.5|11597.5|11609.9|11595.9|11612.1|11598.1|11601.1|11587.1|0
1593131700000|2020-06-26 00:35:00|11610.3|11596.3|11600.3|11586.3|11610.3|11596.3|11594.5|11580.5|0
1593132000000|2020-06-26 00:40:00|11600.7|11586.7|11612.8|11598.8|11613.5|11599.5|11600.7|11586.7|0
1593132300000|2020-06-26 00:45:00|11613.2|11599.2|11590.6|11576.6|11613.2|11599.2|11587.8|11573.8|0
1593132600000|2020-06-26 00:50:00|11590.5|11576.5|11590.6|11576.6|11599.9|11585.9|11585.3|11571.3|0
1593132900000|2020-06-26 00:55:00|11590.7|11576.7|11609|11595|11609.9|11595.9|11590.6|11576.6|0
1593133200000|2020-06-26 01:00:00|11609.1|11595.1|11603.7|11589.7|11611.6|11597.6|11603.7|11589.7|0
1593133500000|2020-06-26 01:05:00|11604.2|11590.2|11602.2|11588.2|11611.1|11597.1|11599.4|11585.4|0
1593133800000|2020-06-26 01:10:00|11604|11590|11614.5|11600.5|11615.3|11601.3|11604|11590|0
1593134100000|2020-06-26 01:15:00|11614.6|11600.6|11611.9|11597.9|11617.1|11603.1|11609.1|11595.1|0
1593134400000|2020-06-26 01:20:00|11612.1|11598.1|11617.3|11603.3|11620.2|11606.2|11612.1|11598.1|0
1593134700000|2020-06-26 01:25:00|11617.4|11603.4|11602.4|11588.4|11618|11604|11597.8|11583.8|0
1593135000000|2020-06-26 01:30:00|11602.3|11588.3|11591|11577|11603.4|11589.4|11583.1|11569.1|0
1593135300000|2020-06-26 01:35:00|11590.4|11576.4|11595.9|11581.9|11596.6|11582.6|11585.7|11571.7|0
1593135600000|2020-06-26 01:40:00|11595.8|11581.8|11597.4|11583.4|11603.8|11589.8|11593.9|11579.9|0
1593135900000|2020-06-26 01:45:00|11597.5|11583.5|11607.4|11593.4|11630.7|11616.7|11597.4|11583.4|0
1593136200000|2020-06-26 01:50:00|11607.5|11593.5|11612.6|11598.6|11614.1|11600.1|11607.1|11593.1|0
1593136500000|2020-06-26 01:55:00|11612.4|11598.4|11611.9|11597.9|11616|11602|11611.6|11597.6|0
1593136800000|2020-06-26 02:00:00|11613.7|11599.7|11608.5|11594.5|11615|11601|11608.5|11594.5|0
1593137100000|2020-06-26 02:05:00|11608.2|11594.2|11608.8|11594.8|11611.9|11597.9|11606.4|11592.4|0
1593137400000|2020-06-26 02:10:00|11608.7|11594.7|11602.5|11588.5|11610.1|11596.1|11601.9|11587.9|0
1593137700000|2020-06-26 02:15:00|11602.8|11588.8|11585.3|11571.3|11604.9|11590.9|11585|11571|0
1593138000000|2020-06-26 02:20:00|11585.6|11571.6|11586.3|11572.3|11589.1|11575.1|11583.2|11569.2|0
1593138300000|2020-06-26 02:25:00|11586|11572|11586.8|11572.8|11589.7|11575.7|11586|11572|0
1593138600000|2020-06-26 02:30:00|11586.9|11572.9|11590|11576|11590.4|11576.4|11586.3|11572.3|0
1593138900000|2020-06-26 02:35:00|11589.7|11575.7|11589.9|11575.9|11590|11576|11586.6|11572.6|0
1593139200000|2020-06-26 02:40:00|11590|11576|11589.4|11575.4|11595.9|11581.9|11588.7|11574.7|0
1593139500000|2020-06-26 02:45:00|11589.7|11575.7|11596.3|11582.3|11597.3|11583.3|11589.7|11575.7|0
1593139800000|2020-06-26 02:50:00|11596.5|11582.5|11597|11583|11600.4|11586.4|11593.3|11579.3|0
1593140100000|2020-06-26 02:55:00|11596.8|11582.8|11588.4|11574.4|11596.8|11582.8|11588.2|11574.2|0
1593140400000|2020-06-26 03:00:00|11588.7|11574.7|11589.7|11575.7|11591.6|11577.6|11586.6|11572.6|0
1593140700000|2020-06-26 03:05:00|11589.5|11575.5|11588.7|11574.7|11593.4|11579.4|11588.7|11574.7|0
1593141000000|2020-06-26 03:10:00|11588.9|11574.9|11582.9|11568.9|11589.7|11575.7|11582.2|11568.2|0
1593141300000|2020-06-26 03:15:00|11583.2|11569.2|11586|11572|11586.6|11572.6|11580.8|11566.8|0
1593141600000|2020-06-26 03:20:00|11585.1|11571.1|11592.1|11578.1|11592.8|11578.8|11584.8|11570.8|0
1593141900000|2020-06-26 03:25:00|11592.5|11578.5|11592.5|11578.5|11595.6|11581.6|11591.5|11577.5|0
1593142200000|2020-06-26 03:30:00|11592.8|11578.8|11604.9|11590.9|11605.3|11591.3|11591.3|11577.3|0
1593142500000|2020-06-26 03:35:00|11604.5|11590.5|11601.5|11587.5|11604.9|11590.9|11600.6|11586.6|0
1593142800000|2020-06-26 03:40:00|11601.2|11587.2|11603.1|11589.1|11605.6|11591.6|11601.2|11587.2|0
1593143100000|2020-06-26 03:45:00|11602.2|11588.2|11604.3|11590.3|11604.8|11590.8|11601.7|11587.7|0
1593143400000|2020-06-26 03:50:00|11603.4|11589.4|11602.2|11588.2|11603.4|11589.4|11599.1|11585.1|0
1593143700000|2020-06-26 03:55:00|11602.3|11588.3|11602.8|11588.8|11605.9|11591.9|11602.2|11588.2|0
1593144000000|2020-06-26 04:00:00|11604.6|11590.6|11611.7|11597.7|11614.8|11600.8|11603.4|11589.4|0
1593144300000|2020-06-26 04:05:00|11612.6|11598.6|11617.8|11603.8|11618.1|11604.1|11610.1|11596.1|0
1593144600000|2020-06-26 04:10:00|11618.1|11604.1|11614.5|11600.5|11618.4|11604.4|11614.5|11600.5|0
1593144900000|2020-06-26 04:15:00|11614.8|11600.8|11625.8|11611.8|11625.8|11611.8|11614.5|11600.5|0
1593145200000|2020-06-26 04:20:00|11626.2|11612.2|11632.3|11618.3|11632.7|11618.7|11625.2|11611.2|0
1593145500000|2020-06-26 04:25:00|11632.2|11618.2|11636.6|11622.6|11637.9|11623.9|11632|11618|0
1593145800000|2020-06-26 04:30:00|11636.9|11622.9|11630.9|11616.9|11637.5|11623.5|11630.4|11616.4|0
1593146100000|2020-06-26 04:35:00|11631|11617|11634.6|11620.6|11635.6|11621.6|11630.7|11616.7|0
1593146400000|2020-06-26 04:40:00|11634.7|11620.7|11638|11624|11638|11624|11632.2|11618.2|0
1593146700000|2020-06-26 04:45:00|11638.3|11624.3|11629.9|11615.9|11640.6|11626.6|11629.5|11615.5|0
1593147000000|2020-06-26 04:50:00|11629.7|11615.7|11627.3|11613.3|11630.9|11616.9|11627.3|11613.3|0
1593147300000|2020-06-26 04:55:00|11627.4|11613.4|11626|11612|11630|11616|11620.1|11606.1|0
1593147600000|2020-06-26 05:00:00|11626.3|11612.3|11629.2|11615.2|11636|11622|11626|11612|0
1593147900000|2020-06-26 05:05:00|11629.4|11615.4|11624.8|11610.8|11630.6|11616.6|11624.2|11610.2|0
1593148200000|2020-06-26 05:10:00|11625|11611|11625|11611|11628.9|11614.9|11624.2|11610.2|0
1593148500000|2020-06-26 05:15:00|11625.2|11611.2|11619|11605|11625.3|11611.3|11618.3|11604.3|0
1593148800000|2020-06-26 05:20:00|11619.2|11605.2|11620.8|11606.8|11622.1|11608.1|11619|11605|0
1593149100000|2020-06-26 05:25:00|11620.9|11606.9|11621.8|11607.8|11624.2|11610.2|11620.9|11606.9|0
1593149400000|2020-06-26 05:30:00|11617.7|11603.7|11616.7|11602.7|11622.8|11608.8|11616.7|11602.7|0
1593149700000|2020-06-26 05:35:00|11616.5|11602.5|11613.6|11599.6|11617.1|11603.1|11608.6|11594.6|0
1593150000000|2020-06-26 05:40:00|11613.4|11599.4|11619.8|11605.8|11623.5|11609.5|11612.6|11598.6|0
1593150300000|2020-06-26 05:45:00|11619.6|11605.6|11622.8|11608.8|11622.8|11608.8|11614.7|11600.7|0
1593150600000|2020-06-26 05:50:00|11623.2|11609.2|11612.6|11598.6|11624.9|11610.9|11612.4|11598.4|0
1593150900000|2020-06-26 05:55:00|11610.8|11596.8|11606.3|11592.3|11610.8|11596.8|11599.3|11585.3|0
1593151200000|2020-06-26 06:00:00|11606|11592|11596.1|11582.1|11606.3|11592.3|11583.9|11569.9|0
1593151500000|2020-06-26 06:05:00|11595.8|11581.8|11592.7|11578.7|11597.7|11583.7|11592.4|11578.4|0
1593151800000|2020-06-26 06:10:00|11592.4|11578.4|11580.8|11566.8|11593.6|11579.6|11580.5|11566.5|0
1593152100000|2020-06-26 06:15:00|11580.5|11566.5|11584.6|11570.6|11587|11573|11580.2|11566.2|0
1593152400000|2020-06-26 06:20:00|11584.9|11570.9|11580.5|11566.5|11584.9|11570.9|11574.7|11560.7|0
1593152700000|2020-06-26 06:25:00|11580.3|11566.3|11576.5|11562.5|11580.5|11566.5|11573.4|11559.4|0
1593153000000|2020-06-26 06:30:00|11574.7|11560.7|11582.2|11568.2|11583.6|11569.6|11573.4|11559.4|0
1593153300000|2020-06-26 06:35:00|11581.8|11567.8|11582.6|11568.6|11583.9|11569.9|11579.1|11565.1|0
1593153600000|2020-06-26 06:40:00|11583.3|11569.3|11588.8|11574.8|11589.1|11575.1|11578.1|11564.1|0
1593153900000|2020-06-26 06:45:00|11588.5|11574.5|11585.7|11571.7|11593|11579|11585.7|11571.7|0
1593154200000|2020-06-26 06:50:00|11585.4|11571.4|11589.1|11575.1|11589.6|11575.6|11581.3|11567.3|0
1593154500000|2020-06-26 06:55:00|11588.9|11574.9|11576.6|11562.6|11588.9|11574.9|11576.6|11562.6|0
1593154800000|2020-06-26 07:00:00|11576.1|11562.1|11582.2|11568.2|11593.6|11579.6|11573.2|11559.2|0
1593155100000|2020-06-26 07:05:00|11582.3|11568.3|11578.9|11564.9|11586.1|11572.1|11574.2|11560.2|0
1593155400000|2020-06-26 07:10:00|11578.8|11564.8|11553.8|11539.8|11578.8|11564.8|11550.6|11536.6|0
1593155700000|2020-06-26 07:15:00|11553.7|11539.7|11548.1|11534.1|11557.5|11543.5|11544.3|11530.3|0
1593156000000|2020-06-26 07:20:00|11546.4|11532.4|11546|11532|11555.1|11541.1|11539.7|11525.7|0
1593156300000|2020-06-26 07:25:00|11546.2|11532.2|11558.8|11544.8|11559.2|11545.2|11544.3|11530.3|0
1593156600000|2020-06-26 07:30:00|11559|11545|11562.4|11548.4|11564.5|11550.5|11556.1|11542.1|0
1593156900000|2020-06-26 07:35:00|11562.7|11548.7|11563.5|11549.5|11566.3|11552.3|11557.4|11543.4|0
1593157200000|2020-06-26 07:40:00|11563.3|11549.3|11571.1|11557.1|11571.4|11557.4|11556|11542|0
1593157500000|2020-06-26 07:45:00|11571.4|11557.4|11574.4|11560.4|11579.2|11565.2|11569|11555|0
1593157800000|2020-06-26 07:50:00|11576.2|11562.2|11566.3|11552.3|11580.2|11566.2|11563.9|11549.9|0
1593158100000|2020-06-26 07:55:00|11568.1|11554.1|11565.7|11551.7|11571.2|11557.2|11562.4|11548.4|0
1593158400000|2020-06-26 08:00:00|11566|11552|11532.4|11518.4|11566.6|11552.6|11529.4|11515.4|0
1593158700000|2020-06-26 08:05:00|11532.1|11518.1|11517.5|11503.5|11535.5|11521.5|11515.8|11501.8|0
1593159000000|2020-06-26 08:10:00|11517.9|11503.9|11516.5|11502.5|11523.2|11509.2|11508.2|11494.2|0
1593159300000|2020-06-26 08:15:00|11516.2|11502.2|11522.8|11508.8|11527.1|11513.1|11509.1|11495.1|0
1593159600000|2020-06-26 08:20:00|11523.7|11509.7|11527.4|11513.4|11529.8|11515.8|11520.4|11506.4|0
1593159900000|2020-06-26 08:25:00|11527.2|11513.2|11527|11513|11530.4|11516.4|11520.1|11506.1|0
1593160200000|2020-06-26 08:30:00|11526.7|11512.7|11535.8|11521.8|11535.8|11521.8|11524|11510|0
1593160500000|2020-06-26 08:35:00|11534.9|11520.9|11545.2|11531.2|11545.2|11531.2|11533.3|11519.3|0
1593160800000|2020-06-26 08:40:00|11545|11531|11554.2|11540.2|11554.2|11540.2|11542.7|11528.7|0
1593161100000|2020-06-26 08:45:00|11555.1|11541.1|11561.5|11547.5|11566|11552|11555.1|11541.1|0
1593161400000|2020-06-26 08:50:00|11561.2|11547.2|11565.1|11551.1|11565.1|11551.1|11556|11542|0
1593161700000|2020-06-26 08:55:00|11564.9|11550.9|11566.4|11552.4|11574|11560|11564.6|11550.6|0
1593162000000|2020-06-26 09:00:00|11566.7|11552.7|11559.7|11545.7|11571.9|11557.9|11559.4|11545.4|0
1593162300000|2020-06-26 09:05:00|11560.1|11546.1|11566.5|11552.5|11568.7|11554.7|11554.4|11540.4|0
1593162600000|2020-06-26 09:10:00|11566.9|11552.9|11573.2|11559.2|11583.7|11569.7|11566.9|11552.9|0
1593162900000|2020-06-26 09:15:00|11573.5|11559.5|11574.6|11560.6|11581.3|11567.3|11570.8|11556.8|0
1593163200000|2020-06-26 09:20:00|11574.8|11560.8|11578.5|11564.5|11586.1|11572.1|11572.2|11558.2|0
1593163500000|2020-06-26 09:25:00|11576.7|11562.7|11575.6|11561.6|11578.8|11564.8|11571.1|11557.1|0
1593163800000|2020-06-26 09:30:00|11575.3|11561.3|11597.3|11583.3|11599.8|11585.8|11574.6|11560.6|0
1593164100000|2020-06-26 09:35:00|11597|11583|11596.7|11582.7|11597.7|11583.7|11591.5|11577.5|0
1593164400000|2020-06-26 09:40:00|11597|11583|11601|11587|11603.1|11589.1|11593.1|11579.1|0
1593164700000|2020-06-26 09:45:00|11601.3|11587.3|11597.1|11583.1|11607.6|11593.6|11596.8|11582.8|0
1593165000000|2020-06-26 09:50:00|11596.8|11582.8|11593.7|11579.7|11597.1|11583.1|11586|11572|0
1593165300000|2020-06-26 09:55:00|11595.5|11581.5|11601.3|11587.3|11603.6|11589.6|11592.7|11578.7|0
1593165600000|2020-06-26 10:00:00|11601.7|11587.7|11609.5|11595.5|11614.3|11600.3|11599.2|11585.2|0
1593165900000|2020-06-26 10:05:00|11611.2|11597.2|11608.5|11594.5|11618.1|11604.1|11604.9|11590.9|0
1593166200000|2020-06-26 10:10:00|11608.2|11594.2|11610.6|11596.6|11614.8|11600.8|11607.2|11593.2|0
1593166500000|2020-06-26 10:15:00|11610.9|11596.9|11607.8|11593.8|11616.1|11602.1|11605.7|11591.7|0
1593166800000|2020-06-26 10:20:00|11607.5|11593.5|11606.7|11592.7|11607.8|11593.8|11601.2|11587.2|0
1593167100000|2020-06-26 10:25:00|11606.4|11592.4|11612.4|11598.4|11619.6|11605.6|11603.3|11589.3|0
1593167400000|2020-06-26 10:30:00|11612.1|11598.1|11613.9|11599.9|11614.2|11600.2|11607.6|11593.6|0
1593167700000|2020-06-26 10:35:00|11613.5|11599.5|11607.4|11593.4|11620|11606|11607.3|11593.3|0
1593168000000|2020-06-26 10:40:00|11607.6|11593.6|11611.2|11597.2|11614.6|11600.6|11605|11591|0
1593168300000|2020-06-26 10:45:00|11613|11599|11610.8|11596.8|11613.7|11599.7|11609.5|11595.5|0
1593168600000|2020-06-26 10:50:00|11612.6|11598.6|11615.8|11601.8|11620.2|11606.2|11612.3|11598.3|0
1593168900000|2020-06-26 10:55:00|11614|11600|11622.6|11608.6|11623.3|11609.3|11614|11600|0
1593169200000|2020-06-26 11:00:00|11622.3|11608.3|11630.1|11616.1|11632.5|11618.5|11619.9|11605.9|0
1593169500000|2020-06-26 11:05:00|11630.4|11616.4|11632.9|11618.9|11638.7|11624.7|11630.1|11616.1|0
1593169800000|2020-06-26 11:10:00|11634.6|11620.6|11624.3|11610.3|11634.6|11620.6|11622.5|11608.5|0
1593170100000|2020-06-26 11:15:00|11624.6|11610.6|11625.1|11611.1|11627.2|11613.2|11620.9|11606.9|0
1593170400000|2020-06-26 11:20:00|11625.4|11611.4|11618.2|11604.2|11627.5|11613.5|11616.1|11602.1|0
1593170700000|2020-06-26 11:25:00|11618.1|11604.1|11611.3|11597.3|11618.6|11604.6|11611|11597|0
1593171000000|2020-06-26 11:30:00|11611.4|11597.4|11607.5|11593.5|11613.7|11599.7|11606.6|11592.6|0
1593171300000|2020-06-26 11:35:00|11607.9|11593.9|11610|11596|11612.1|11598.1|11607.2|11593.2|0
1593171600000|2020-06-26 11:40:00|11610.1|11596.1|11611|11597|11618.6|11604.6|11610.1|11596.1|0
1593171900000|2020-06-26 11:45:00|11612.7|11598.7|11603.3|11589.3|11615.8|11601.8|11601.5|11587.5|0
1593172200000|2020-06-26 11:50:00|11603.6|11589.6|11601.2|11587.2|11605.3|11591.3|11599.4|11585.4|0
1593172500000|2020-06-26 11:55:00|11601.4|11587.4|11597.7|11583.7|11602.2|11588.2|11595.2|11581.2|0
1593172800000|2020-06-26 12:00:00|11598.5|11584.5|11595.9|11581.9|11601.9|11587.9|11593.1|11579.1|0
1593173100000|2020-06-26 12:05:00|11596|11582|11591|11577|11598.3|11584.3|11587.9|11573.9|0
1593173400000|2020-06-26 12:10:00|11591.3|11577.3|11579.3|11565.3|11591.3|11577.3|11574.2|11560.2|0
1593173700000|2020-06-26 12:15:00|11579.7|11565.7|11587.6|11573.6|11590.1|11576.1|11576.3|11562.3|0
1593174000000|2020-06-26 12:20:00|11588|11574|11590.8|11576.8|11590.8|11576.8|11585.9|11571.9|0
1593174300000|2020-06-26 12:25:00|11590.5|11576.5|11598.5|11584.5|11598.6|11584.6|11587.8|11573.8|0
1593174600000|2020-06-26 12:30:00|11597.8|11583.8|11597|11583|11603.2|11589.2|11592.5|11578.5|0
1593174900000|2020-06-26 12:35:00|11596.3|11582.3|11583.1|11569.1|11596.3|11582.3|11582.1|11568.1|0
1593175200000|2020-06-26 12:40:00|11582.8|11568.8|11583.4|11569.4|11588.3|11574.3|11578.2|11564.2|0
1593175500000|2020-06-26 12:45:00|11583.3|11569.3|11586|11572|11586.6|11572.6|11582.1|11568.1|0
1593175800000|2020-06-26 12:50:00|11586.3|11572.3|11568.8|11554.8|11588.1|11574.1|11568.8|11554.8|0
1593176100000|2020-06-26 12:55:00|11569|11555|11564.9|11550.9|11569.5|11555.5|11556.2|11542.2|0
1593176400000|2020-06-26 13:00:00|11566.7|11552.7|11568.3|11554.3|11568.3|11554.3|11559.7|11545.7|0
1593176700000|2020-06-26 13:05:00|11568.7|11554.7|11572.5|11558.5|11574.1|11560.1|11566.2|11552.2|0
1593177000000|2020-06-26 13:10:00|11574.3|11560.3|11572.2|11558.2|11574.6|11560.6|11568.3|11554.3|0
1593177300000|2020-06-26 13:15:00|11572.5|11558.5|11568.3|11554.3|11573.8|11559.8|11566.4|11552.4|0
1593177600000|2020-06-26 13:20:00|11568|11554|11567.2|11553.2|11571.4|11557.4|11566.5|11552.5|0
1593177900000|2020-06-26 13:25:00|11566.9|11552.9|11570.8|11556.8|11573.5|11559.5|11564.3|11550.3|0
1593178200000|2020-06-26 13:30:00|11568.8|11554.8|11558.7|11544.7|11575.6|11561.6|11548.5|11534.5|0
1593178500000|2020-06-26 13:35:00|11560.5|11546.5|11555.7|11541.7|11574.2|11560.2|11546.4|11532.4|0
1593178800000|2020-06-26 13:40:00|11553.9|11539.9|11527.7|11513.7|11556|11542|11527.7|11513.7|0
1593179100000|2020-06-26 13:45:00|11525.9|11511.9|11540.7|11526.7|11544.1|11530.1|11519.4|11505.4|0
1593179400000|2020-06-26 13:50:00|11540.4|11526.4|11544.6|11530.6|11547|11533|11519|11505|0
1593179700000|2020-06-26 13:55:00|11544.2|11530.2|11546.7|11532.7|11546.9|11532.9|11524.3|11510.3|0
1593180000000|2020-06-26 14:00:00|11546.4|11532.4|11513.3|11499.3|11546.4|11532.4|11510.5|11496.5|0
1593180300000|2020-06-26 14:05:00|11512.6|11498.6|11519.6|11505.6|11527.8|11513.8|11510.5|11496.5|0
1593180600000|2020-06-26 14:10:00|11521.4|11507.4|11498.3|11484.3|11522.3|11508.3|11495.6|11481.6|0
1593180900000|2020-06-26 14:15:00|11498|11484|11481.1|11467.1|11498|11484|11472|11458|0
1593181200000|2020-06-26 14:20:00|11481.4|11467.4|11467.4|11453.4|11482.4|11468.4|11448.8|11434.8|0
1593181500000|2020-06-26 14:25:00|11469.1|11455.1|11466.8|11452.8|11476.6|11462.6|11453.6|11439.6|0
1593181800000|2020-06-26 14:30:00|11466.9|11452.9|11440.5|11426.5|11478.9|11464.9|11435.6|11421.6|0
1593182100000|2020-06-26 14:35:00|11441.4|11427.4|11424.2|11410.2|11449|11435|11423.4|11409.4|0
1593182400000|2020-06-26 14:40:00|11424.5|11410.5|11438.4|11424.4|11442.9|11428.9|11418.7|11404.7|0
1593182700000|2020-06-26 14:45:00|11438|11424|11425.8|11411.8|11446.3|11432.3|11423|11409|0
1593183000000|2020-06-26 14:50:00|11426.1|11412.1|11425.1|11411.1|11443.9|11429.9|11408.3|11394.3|0
1593183300000|2020-06-26 14:55:00|11425.4|11411.4|11433.4|11419.4|11441.6|11427.6|11415.5|11401.5|0
1593183600000|2020-06-26 15:00:00|11433.7|11419.7|11450.9|11436.9|11451.5|11437.5|11431.7|11417.7|0
1593183900000|2020-06-26 15:05:00|11450.5|11436.5|11457.2|11443.2|11462.9|11448.9|11444.4|11430.4|0
1593184200000|2020-06-26 15:10:00|11456.9|11442.9|11453.8|11439.8|11459.6|11445.6|11445.5|11431.5|0
1593184500000|2020-06-26 15:15:00|11453.5|11439.5|11439.2|11425.2|11454.1|11440.1|11432.2|11418.2|0
1593184800000|2020-06-26 15:20:00|11439.5|11425.5|11447.1|11433.1|11449.2|11435.2|11427.7|11413.7|0
1593185100000|2020-06-26 15:25:00|11446.9|11432.9|11440.9|11426.9|11448.1|11434.1|11430.1|11416.1|0
1593185400000|2020-06-26 15:30:00|11442.7|11428.7|11432.8|11418.8|11449.2|11435.2|11426.8|11412.8|0
1593185700000|2020-06-26 15:35:00|11432.6|11418.6|11453.9|11439.9|11457.3|11443.3|11431.2|11417.2|0
1593186000000|2020-06-26 15:40:00|11454.2|11440.2|11447.4|11433.4|11457|11443|11441.7|11427.7|0
1593186300000|2020-06-26 15:45:00|11445.6|11431.6|11455.4|11441.4|11455.7|11441.7|11440.8|11426.8|0
1593186600000|2020-06-26 15:50:00|11455.1|11441.1|11443.9|11429.9|11456.4|11442.4|11443.2|11429.2|0
1593186900000|2020-06-26 15:55:00|11443.5|11429.5|11455.1|11441.1|11465.8|11451.8|11443.5|11429.5|0
1593187200000|2020-06-26 16:00:00|11455.4|11441.4|11441.1|11427.1|11457.5|11443.5|11436.7|11422.7|0
1593187500000|2020-06-26 16:05:00|11441.4|11427.4|11430.2|11416.2|11443.5|11429.5|11430.2|11416.2|0
1593187800000|2020-06-26 16:10:00|11429.9|11415.9|11427.4|11413.4|11437.3|11423.3|11424.4|11410.4|0
1593188100000|2020-06-26 16:15:00|11427.1|11413.1|11410.4|11396.4|11430.5|11416.5|11408.6|11394.6|0
1593188400000|2020-06-26 16:20:00|11410.7|11396.7|11425.9|11411.9|11427.6|11413.6|11398.6|11384.6|0
1593188700000|2020-06-26 16:25:00|11425.5|11411.5|11429.6|11415.6|11434.2|11420.2|11422.1|11408.1|0
1593189000000|2020-06-26 16:30:00|11429.3|11415.3|11421.3|11407.3|11429.3|11415.3|11414.2|11400.2|0
1593189300000|2020-06-26 16:35:00|11421|11407|11429.9|11415.9|11429.9|11415.9|11415.6|11401.6|0
1593189600000|2020-06-26 16:40:00|11430.8|11416.8|11420.3|11406.3|11431.1|11417.1|11414.2|11400.2|0
1593189900000|2020-06-26 16:45:00|11419.5|11405.5|11424.9|11410.9|11435.6|11421.6|11407.4|11393.4|0
1593190200000|2020-06-26 16:50:00|11424.6|11410.6|11433.3|11419.3|11435.1|11421.1|11418.1|11404.1|0
1593190500000|2020-06-26 16:55:00|11433|11419|11438.6|11424.6|11439.9|11425.9|11429|11415|0
1593190800000|2020-06-26 17:00:00|11438.3|11424.3|11443|11429|11452.1|11438.1|11431.4|11417.4|0
1593191100000|2020-06-26 17:05:00|11442.7|11428.7|11450.5|11436.5|11456.6|11442.6|11442.7|11428.7|0
1593191400000|2020-06-26 17:10:00|11450.1|11436.1|11442.2|11428.2|11451.7|11437.7|11440.4|11426.4|0
1593191700000|2020-06-26 17:15:00|11442.3|11428.3|11445.7|11431.7|11448.8|11434.8|11441.3|11427.3|0
1593192000000|2020-06-26 17:20:00|11446.1|11432.1|11450.9|11436.9|11455.6|11441.6|11442.8|11428.8|0
1593192300000|2020-06-26 17:25:00|11450.6|11436.6|11452.4|11438.4|11454|11440|11441.7|11427.7|0
1593192600000|2020-06-26 17:30:00|11452|11438|11454.7|11440.7|11454.7|11440.7|11445.2|11431.2|0
1593192900000|2020-06-26 17:35:00|11455|11441|11458.1|11444.1|11459.7|11445.7|11442.8|11428.8|0
1593193200000|2020-06-26 17:40:00|11456.3|11442.3|11448.5|11434.5|11458.7|11444.7|11447.8|11433.8|0
1593193500000|2020-06-26 17:45:00|11448.8|11434.8|11452.7|11438.7|11453|11439|11443.8|11429.8|0
1593193800000|2020-06-26 17:50:00|11453|11439|11447.2|11433.2|11453.4|11439.4|11444.9|11430.9|0
1593194100000|2020-06-26 17:55:00|11447.5|11433.5|11442.5|11428.5|11449.9|11435.9|11439.7|11425.7|0
1593194400000|2020-06-26 18:00:00|11442.1|11428.1|11442.6|11428.6|11448.2|11434.2|11431.9|11417.9|0
1593194700000|2020-06-26 18:05:00|11442.2|11428.2|11440|11426|11444.1|11430.1|11436|11422|0
1593195000000|2020-06-26 18:10:00|11440.4|11426.4|11431|11417|11447.8|11433.8|11429.8|11415.8|0
1593195300000|2020-06-26 18:15:00|11431.3|11417.3|11429.2|11415.2|11433.5|11419.5|11426.7|11412.7|0
1593195600000|2020-06-26 18:20:00|11428.8|11414.8|11431.6|11417.6|11435.6|11421.6|11425.4|11411.4|0
1593195900000|2020-06-26 18:25:00|11431.9|11417.9|11418.3|11404.3|11432.2|11418.2|11411.8|11397.8|0
1593196200000|2020-06-26 18:30:00|11417.9|11403.9|11417.3|11403.3|11424.4|11410.4|11407.7|11393.7|0
1593196500000|2020-06-26 18:35:00|11417.6|11403.6|11405.9|11391.9|11417.6|11403.6|11402.5|11388.5|0
1593196800000|2020-06-26 18:40:00|11405.6|11391.6|11403.5|11389.5|11415.4|11401.4|11403.2|11389.2|0
1593197100000|2020-06-26 18:45:00|11403.2|11389.2|11397.3|11383.3|11409.3|11395.3|11390.2|11376.2|0
1593197400000|2020-06-26 18:50:00|11395.6|11381.6|11408.9|11394.9|11413.5|11399.5|11395.2|11381.2|0
1593197700000|2020-06-26 18:55:00|11408.6|11394.6|11406.9|11392.9|11408.6|11394.6|11397.7|11383.7|0
1593198000000|2020-06-26 19:00:00|11407.2|11393.2|11408.2|11394.2|11419.8|11405.8|11406.6|11392.6|0
1593198300000|2020-06-26 19:05:00|11408.6|11394.6|11402.4|11388.4|11411.6|11397.6|11393.9|11379.9|0
1593198600000|2020-06-26 19:10:00|11402.7|11388.7|11409.5|11395.5|11410.5|11396.5|11394.6|11380.6|0
1593198900000|2020-06-26 19:15:00|11408.7|11394.7|11396.9|11382.9|11413.9|11399.9|11395.9|11381.9|0
1593199200000|2020-06-26 19:20:00|11396.5|11382.5|11391.2|11377.2|11402.7|11388.7|11391.2|11377.2|0
1593199500000|2020-06-26 19:25:00|11390.8|11376.8|11403.8|11389.8|11407.8|11393.8|11386.1|11372.1|0
1593199800000|2020-06-26 19:30:00|11403.4|11389.4|11389.1|11375.1|11404.7|11390.7|11385.4|11371.4|0
1593200100000|2020-06-26 19:35:00|11388.8|11374.8|11388.5|11374.5|11391.9|11377.9|11381|11367|0
1593200400000|2020-06-26 19:40:00|11388.1|11374.1|11421.5|11407.5|11421.5|11407.5|11382|11368|0
1593200700000|2020-06-26 19:45:00|11420.8|11406.8|11408.6|11394.6|11434.5|11420.5|11408.6|11394.6|0
1593201000000|2020-06-26 19:50:00|11408.3|11394.3|11393.7|11379.7|11418.2|11404.2|11393|11379|0
1593201300000|2020-06-26 19:55:00|11395.4|11381.4|11405.8|11391.8|11409.7|11395.7|11395.4|11381.4|0
1593201600000|2020-06-26 20:00:00|11407.7|11393.7|11426.2|11412.2|11430.1|11416.1|11399.8|11385.8|0
1593201900000|2020-06-26 20:05:00|11426.8|11412.8|11422.2|11408.2|11437.4|11423.4|11420.9|11406.9|0
1593202200000|2020-06-26 20:10:00|11421.6|11407.6|11423|11409|11423.9|11409.9|11413.7|11399.7|0
1593202500000|2020-06-26 20:15:00|11422.9|11408.9|11420.2|11406.2|11422.9|11408.9|11419|11405|0
1593202800000|2020-06-26 20:20:00|11420.3|11406.3|11419.6|11405.6|11421.1|11407.1|11418.6|11404.6|0
1593203100000|2020-06-26 20:25:00|11419.4|11405.4|11420|11406|11420.3|11406.3|11418.3|11404.3|0
1593203400000|2020-06-26 20:30:00|11421.9|11407.9|11412.7|11398.7|11424.5|11410.5|11412|11398|0
1593203700000|2020-06-26 20:35:00|11412|11398|11413.3|11399.3|11414|11400|11410|11396|0
1593204000000|2020-06-26 20:40:00|11412.7|11398.7|11417.3|11403.3|11417.3|11403.3|11410.7|11396.7|0
1593204300000|2020-06-26 20:45:00|11416.7|11402.7|11414|11400|11418.7|11404.7|11413.4|11399.4|0
1593204600000|2020-06-26 20:50:00|11413.4|11399.4|11410.7|11396.7|11414|11400|11410.1|11396.1|0
1593204900000|2020-06-26 20:55:00|11410.1|11396.1|11411.2|11397.2|11411.4|11397.4|11406.8|11392.8|0
1593381600000|2020-06-28 22:00:00|11369.9|11355.9|11373.5|11359.5|11381.4|11367.4|11364.6|11350.6|0
1593381900000|2020-06-28 22:05:00|11373.2|11359.2|11389.1|11375.1|11392.8|11378.8|11366.3|11352.3|0
1593382200000|2020-06-28 22:10:00|11388.4|11374.4|11385.8|11371.8|11395|11381|11384.4|11370.4|0
1593382500000|2020-06-28 22:15:00|11385.1|11371.1|11397.6|11383.6|11401.9|11387.9|11384.4|11370.4|0
1593382800000|2020-06-28 22:20:00|11398.3|11384.3|11408.1|11394.1|11408.8|11394.8|11397.6|11383.6|0
1593383100000|2020-06-28 22:25:00|11408.5|11394.5|11406.3|11392.3|11408.8|11394.8|11405.5|11391.5|0
1593383400000|2020-06-28 22:30:00|11406.7|11392.7|11407.1|11393.1|11413.6|11399.6|11405.7|11391.7|0
1593383700000|2020-06-28 22:35:00|11407.4|11393.4|11409.2|11395.2|11413|11399|11406.4|11392.4|0
1593384000000|2020-06-28 22:40:00|11408.9|11394.9|11410.5|11396.5|11418.4|11404.4|11408.5|11394.5|0
1593384300000|2020-06-28 22:45:00|11409.9|11395.9|11409.2|11395.2|11411.2|11397.2|11406.6|11392.6|0
1593384600000|2020-06-28 22:50:00|11409.5|11395.5|11411.8|11397.8|11418.4|11404.4|11409.5|11395.5|0
1593384900000|2020-06-28 22:55:00|11412.5|11398.5|11409.9|11395.9|11413.1|11399.1|11409.2|11395.2|0
1593385200000|2020-06-28 23:00:00|11410.2|11396.2|11409.9|11395.9|11415.4|11401.4|11403.3|11389.3|0
1593385500000|2020-06-28 23:05:00|11409.2|11395.2|11399.9|11385.9|11412.6|11398.6|11398.6|11384.6|0
1593385800000|2020-06-28 23:10:00|11400.6|11386.6|11411.1|11397.1|11411.1|11397.1|11399.9|11385.9|0
1593386100000|2020-06-28 23:15:00|11411.7|11397.7|11402.5|11388.5|11411.7|11397.7|11400.9|11386.9|0
1593386400000|2020-06-28 23:20:00|11403.2|11389.2|11400.6|11386.6|11406.5|11392.5|11399.9|11385.9|0
1593386700000|2020-06-28 23:25:00|11400.2|11386.2|11404.3|11390.3|11412.9|11398.9|11399.9|11385.9|0
1593387000000|2020-06-28 23:30:00|11404|11390|11413.8|11399.8|11414.8|11400.8|11403|11389|0
1593387300000|2020-06-28 23:35:00|11414.2|11400.2|11424|11410|11424|11410|11412.2|11398.2|0
1593387600000|2020-06-28 23:40:00|11424.7|11410.7|11437.1|11423.1|11437.2|11423.2|11424|11410|0
1593387900000|2020-06-28 23:45:00|11436.8|11422.8|11457.8|11443.8|11461.1|11447.1|11435.7|11421.7|0
1593388200000|2020-06-28 23:50:00|11457.5|11443.5|11473.3|11459.3|11473.9|11459.9|11457.5|11443.5|0
1593388500000|2020-06-28 23:55:00|11474.6|11460.6|11468.3|11454.3|11478.5|11464.5|11465.4|11451.4|0
1593388800000|2020-06-29 00:00:00|11468.7|11454.7|11461.1|11447.1|11473.3|11459.3|11456.8|11442.8|0
1593389100000|2020-06-29 00:05:00|11460.8|11446.8|11469.6|11455.6|11473.3|11459.3|11460.8|11446.8|0
1593389400000|2020-06-29 00:10:00|11470|11456|11484.4|11470.4|11485.4|11471.4|11461.4|11447.4|0
1593389700000|2020-06-29 00:15:00|11483.8|11469.8|11491.3|11477.3|11492.2|11478.2|11477|11463|0
1593390000000|2020-06-29 00:20:00|11491.2|11477.2|11497.9|11483.9|11500.6|11486.6|11486.3|11472.3|0
1593390300000|2020-06-29 00:25:00|11498|11484|11503.1|11489.1|11508.9|11494.9|11497.5|11483.5|0
1593390600000|2020-06-29 00:30:00|11502.7|11488.7|11487.2|11473.2|11503.1|11489.1|11484.5|11470.5|0
1593390900000|2020-06-29 00:35:00|11486.5|11472.5|11507|11493|11507.2|11493.2|11484.4|11470.4|0
1593391200000|2020-06-29 00:40:00|11506.1|11492.1|11517.9|11503.9|11522.9|11508.9|11506.1|11492.1|0
1593391500000|2020-06-29 00:45:00|11522.6|11518.6|11529.6|11525.6|11530.6|11526.6|11502.1|11498.1|5615
1593391800000|2020-06-29 00:50:00|11531.1|11527.1|11531.6|11527.6|11541.6|11537.6|11530.6|11526.6|2025
1593392100000|2020-06-29 00:55:00|11531.1|11527.1|11542.6|11538.6|11544.6|11540.6|11521.6|11517.6|2487
1593392400000|2020-06-29 01:00:00|11544.6|11540.6|11559.6|11555.6|11562.1|11558.1|11534.1|11530.1|4793
1593392700000|2020-06-29 01:05:00|11560.6|11556.6|11553.6|11549.6|11571.6|11567.6|11549.6|11545.6|3696
1593393000000|2020-06-29 01:10:00|11553.1|11549.1|11575.1|11571.1|11575.1|11571.1|11549.1|11545.1|2912
1593393300000|2020-06-29 01:15:00|11575.6|11571.6|11579.6|11575.6|11587.6|11583.6|11568.6|11564.6|3596
1593393600000|2020-06-29 01:20:00|11580.6|11576.6|11555.6|11551.6|11581.6|11577.6|11547.6|11543.6|3036
1593393900000|2020-06-29 01:25:00|11554.6|11550.6|11569.6|11565.6|11575.6|11571.6|11545.1|11541.1|2739
1593394200000|2020-06-29 01:30:00|11570.1|11566.1|11553.1|11549.1|11582.6|11578.6|11549.6|11545.6|2826
1593394500000|2020-06-29 01:35:00|11553.6|11549.6|11531.6|11527.6|11555.6|11551.6|11526.6|11522.6|4575
1593394800000|2020-06-29 01:40:00|11530.6|11526.6|11550.6|11546.6|11552.6|11548.6|11524.1|11520.1|2850
1593395100000|2020-06-29 01:45:00|11551.6|11547.6|11563.6|11559.6|11564.6|11560.6|11547.6|11543.6|2134
1593395400000|2020-06-29 01:50:00|11562.6|11558.6|11551.6|11547.6|11571.6|11567.6|11551.6|11547.6|1886
1593395700000|2020-06-29 01:55:00|11550.6|11546.6|11565.6|11561.6|11568.6|11564.6|11549.6|11545.6|1155
1593396000000|2020-06-29 02:00:00|11564.6|11560.6|11548.1|11544.1|11567.6|11563.6|11546.6|11542.6|1553
1593396300000|2020-06-29 02:05:00|11547.6|11543.6|11549.6|11545.6|11554.6|11550.6|11543.6|11539.6|1248
1593396600000|2020-06-29 02:10:00|11550.1|11546.1|11564.6|11560.6|11564.6|11560.6|11546.6|11542.6|1059
1593396900000|2020-06-29 02:15:00|11563.6|11559.6|11551.1|11547.1|11566.6|11562.6|11550.1|11546.1|972
1593397200000|2020-06-29 02:20:00|11551.6|11547.6|11542.6|11538.6|11552.6|11548.6|11539.6|11535.6|1219
1593397500000|2020-06-29 02:25:00|11542.1|11538.1|11551.6|11547.6|11553.6|11549.6|11539.6|11535.6|1288
1593397800000|2020-06-29 02:30:00|11550.6|11546.6|11533.6|11529.6|11550.6|11546.6|11530.6|11526.6|1868
1593398100000|2020-06-29 02:35:00|11533.1|11529.1|11533.6|11529.6|11541.1|11537.1|11526.6|11522.6|1710
1593398400000|2020-06-29 02:40:00|11534.6|11530.6|11519.6|11515.6|11534.6|11530.6|11516.1|11512.1|3139
1593398700000|2020-06-29 02:45:00|11518.6|11514.6|11534.1|11530.1|11538.1|11534.1|11511.6|11507.6|2657
1593399000000|2020-06-29 02:50:00|11533.6|11529.6|11487.6|11483.6|11533.6|11529.6|11486.6|11482.6|5083
1593399300000|2020-06-29 02:55:00|11486.6|11482.6|11493.1|11489.1|11500.6|11496.6|11482.6|11478.6|3700
1593399600000|2020-06-29 03:00:00|11492.6|11488.6|11501.1|11497.1|11507.6|11503.6|11492.6|11488.6|2155
1593399900000|2020-06-29 03:05:00|11501.6|11497.6|11495.6|11491.6|11503.6|11499.6|11488.6|11484.6|1737
1593400200000|2020-06-29 03:10:00|11494.6|11490.6|11466.6|11462.6|11497.6|11493.6|11460.6|11456.6|4700
1593400500000|2020-06-29 03:15:00|11465.6|11461.6|11468.1|11464.1|11474.6|11470.6|11465.6|11461.6|1945
1593400800000|2020-06-29 03:20:00|11469.1|11465.1|11471.6|11467.6|11475.6|11471.6|11447.6|11443.6|4282
1593401100000|2020-06-29 03:25:00|11472.1|11468.1|11475.6|11471.6|11478.6|11474.6|11470.6|11466.6|1171
1593401400000|2020-06-29 03:30:00|11476.6|11472.6|11474.6|11470.6|11479.6|11475.6|11458.6|11454.6|2066
1593401700000|2020-06-29 03:35:00|11475.6|11471.6|11472.6|11468.6|11479.6|11475.6|11468.6|11464.6|895
1593402000000|2020-06-29 03:40:00|11471.6|11467.6|11455.6|11451.6|11472.6|11468.6|11454.6|11450.6|1129
1593402300000|2020-06-29 03:45:00|11454.6|11450.6|11459.1|11455.1|11465.6|11461.6|11445.6|11441.6|2261
1593402600000|2020-06-29 03:50:00|11459.6|11455.6|11462.6|11458.6|11465.6|11461.6|11449.6|11445.6|1281
1593402900000|2020-06-29 03:55:00|11461.1|11457.1|11469.6|11465.6|11473.6|11469.6|11461.1|11457.1|910
1593403200000|2020-06-29 04:00:00|11470.6|11466.6|11474.6|11470.6|11475.6|11471.6|11467.6|11463.6|814
1593403500000|2020-06-29 04:05:00|11475.6|11471.6|11476.6|11472.6|11486.6|11482.6|11473.6|11469.6|1459
1593403800000|2020-06-29 04:10:00|11477.6|11473.6|11471.6|11467.6|11478.6|11474.6|11469.6|11465.6|653
1593404100000|2020-06-29 04:15:00|11471.1|11467.1|11477.6|11473.6|11481.6|11477.6|11466.6|11462.6|896
1593404400000|2020-06-29 04:20:00|11478.6|11474.6|11480.6|11476.6|11485.6|11481.6|11477.6|11473.6|734
1593404700000|2020-06-29 04:25:00|11479.6|11475.6|11483.6|11479.6|11486.6|11482.6|11478.6|11474.6|550
1593405000000|2020-06-29 04:30:00|11484.6|11480.6|11482.6|11478.6|11489.6|11485.6|11482.6|11478.6|708
1593405300000|2020-06-29 04:35:00|11481.6|11477.6|11457.1|11453.1|11481.6|11477.6|11451.1|11447.1|2436
1593405600000|2020-06-29 04:40:00|11456.6|11452.6|11465.6|11461.6|11468.1|11464.1|11452.6|11448.6|1595
1593405900000|2020-06-29 04:45:00|11465.1|11461.1|11468.6|11464.6|11469.6|11465.6|11462.6|11458.6|662
1593406200000|2020-06-29 04:50:00|11467.6|11463.6|11465.6|11461.6|11468.6|11464.6|11455.6|11451.6|895
1593406500000|2020-06-29 04:55:00|11466.6|11462.6|11462.6|11458.6|11471.6|11467.6|11459.1|11455.1|978
1593406800000|2020-06-29 05:00:00|11462.1|11458.1|11467.6|11463.6|11469.6|11465.6|11461.6|11457.6|957
1593407100000|2020-06-29 05:05:00|11467.1|11463.1|11483.6|11479.6|11485.6|11481.6|11464.6|11460.6|1898
1593407400000|2020-06-29 05:10:00|11484.6|11480.6|11490.6|11486.6|11493.6|11489.6|11482.6|11478.6|1863
1593407700000|2020-06-29 05:15:00|11490.1|11486.1|11484.6|11480.6|11493.6|11489.6|11482.6|11478.6|1246
1593408000000|2020-06-29 05:20:00|11485.6|11481.6|11487.6|11483.6|11488.6|11484.6|11482.6|11478.6|781
1593408300000|2020-06-29 05:25:00|11488.6|11484.6|11497.6|11493.6|11498.6|11494.6|11487.6|11483.6|1745
1593408600000|2020-06-29 05:30:00|11493.2|11489.2|11491.2|11487.2|11493.2|11489.2|11487.2|11483.2|2184
1593408900000|2020-06-29 05:35:00|11490.7|11486.7|11489.2|11485.2|11493.2|11489.2|11487.2|11483.2|1473
1593409200000|2020-06-29 05:40:00|11488.2|11484.2|11487.7|11483.7|11491.2|11487.2|11483.2|11479.2|2421
1593409500000|2020-06-29 05:45:00|11492.8|11478.8|11473.3|11459.3|11495.3|11481.3|11472.8|11458.8|4
1593409800000|2020-06-29 05:50:00|11473.5|11459.5|11464.3|11450.3|11479.1|11465.1|11462|11448|0
1593410100000|2020-06-29 05:55:00|11464.5|11450.5|11462.4|11448.4|11470.9|11456.9|11462|11448|0
1593410400000|2020-06-29 06:00:00|11465.9|11451.9|11465.3|11451.3|11475|11461|11459.6|11445.6|0
1593410700000|2020-06-29 06:05:00|11465.1|11451.1|11480.9|11466.9|11484.3|11470.3|11450.9|11436.9|0
1593411000000|2020-06-29 06:10:00|11481.2|11467.2|11475|11461|11487.1|11473.1|11467.2|11453.2|0
1593411300000|2020-06-29 06:15:00|11475.3|11461.3|11492.6|11478.6|11492.7|11478.7|11475.1|11461.1|0
1593411600000|2020-06-29 06:20:00|11492.8|11478.8|11499.8|11485.8|11501.4|11487.4|11488.1|11474.1|0
1593411900000|2020-06-29 06:25:00|11499.9|11485.9|11501.1|11487.1|11504.9|11490.9|11497.7|11483.7|0
1593412200000|2020-06-29 06:30:00|11501|11487|11505.2|11491.2|11508.4|11494.4|11501|11487|0
1593412500000|2020-06-29 06:35:00|11505.1|11491.1|11503.4|11489.4|11505.6|11491.6|11496.4|11482.4|0
1593412800000|2020-06-29 06:40:00|11503.5|11489.5|11495.1|11481.1|11507|11493|11495.1|11481.1|0
1593413100000|2020-06-29 06:45:00|11495.2|11481.2|11493.7|11479.7|11499.4|11485.4|11493.6|11479.6|0
1593413400000|2020-06-29 06:50:00|11493.6|11479.6|11498.4|11484.4|11499.2|11485.2|11492.9|11478.9|0
1593413700000|2020-06-29 06:55:00|11498.3|11484.3|11496.3|11482.3|11506.4|11492.4|11496|11482|0
1593414000000|2020-06-29 07:00:00|11496.8|11482.8|11494.2|11488.2|11505.2|11499.2|11484.7|11478.7|1248
1593414300000|2020-06-29 07:05:00|11493.2|11487.2|11504.2|11498.2|11505.7|11499.7|11491.7|11485.7|606
1593414600000|2020-06-29 07:10:00|11505.2|11499.2|11510.2|11504.2|11513.2|11507.2|11503.2|11497.2|683
1593414900000|2020-06-29 07:15:00|11509.2|11503.2|11507.7|11501.7|11511.2|11505.2|11506.2|11500.2|542
1593415200000|2020-06-29 07:20:00|11507.2|11501.2|11517.2|11511.2|11523.2|11517.2|11507.2|11501.2|941
1593415500000|2020-06-29 07:25:00|11516.7|11510.7|11511.7|11505.7|11519.2|11513.2|11510.2|11504.2|224
1593415800000|2020-06-29 07:30:00|11512.2|11506.2|11513.2|11507.2|11515.2|11509.2|11510.2|11504.2|252
1593416100000|2020-06-29 07:35:00|11512.7|11506.7|11508.2|11502.2|11514.2|11508.2|11507.2|11501.2|280
1593416400000|2020-06-29 07:40:00|11507.2|11501.2|11506.2|11500.2|11509.2|11503.2|11505.2|11499.2|189
1593416700000|2020-06-29 07:45:00|11507.2|11501.2|11498.7|11492.7|11507.2|11501.2|11496.2|11490.2|369
1593417000000|2020-06-29 07:50:00|11498.2|11492.2|11504.2|11498.2|11504.7|11498.7|11498.2|11492.2|216
1593417300000|2020-06-29 07:55:00|11503.2|11497.2|11506.2|11500.2|11507.2|11501.2|11503.2|11497.2|135
1593417600000|2020-06-29 08:00:00|11505.2|11499.2|11499.2|11493.2|11506.7|11500.7|11495.7|11489.7|334
1593417900000|2020-06-29 08:05:00|11500.2|11494.2|11498.2|11492.2|11501.2|11495.2|11493.2|11487.2|229
1593418200000|2020-06-29 08:10:00|11499.2|11493.2|11490.7|11484.7|11500.2|11494.2|11490.2|11484.2|322
1593418500000|2020-06-29 08:15:00|11490.2|11484.2|11491.2|11485.2|11493.2|11487.2|11489.2|11483.2|249
1593418800000|2020-06-29 08:20:00|11490.2|11484.2|11496.2|11490.2|11497.2|11491.2|11490.2|11484.2|141
1593419100000|2020-06-29 08:25:00|11497.2|11491.2|11497.2|11491.2|11499.7|11493.7|11492.2|11486.2|109
1593419400000|2020-06-29 08:30:00|11496.7|11490.7|11497.2|11491.2|11499.2|11493.2|11496.2|11490.2|75
1593419700000|2020-06-29 08:35:00|11496.7|11490.7|11499.7|11493.7|11502.2|11496.2|11495.2|11489.2|184
1593420000000|2020-06-29 08:40:00|11499.2|11493.2|11503.2|11497.2|11505.2|11499.2|11498.2|11492.2|153
1593420300000|2020-06-29 08:45:00|11504.2|11498.2|11504.7|11498.7|11509.7|11503.7|11503.7|11497.7|247
1593420600000|2020-06-29 08:50:00|11505.2|11499.2|11506.2|11500.2|11507.2|11501.2|11504.2|11498.2|95
1593420900000|2020-06-29 08:55:00|11505.2|11499.2|11510.2|11504.2|11510.2|11504.2|11505.2|11499.2|122
1593421200000|2020-06-29 09:00:00|11509.2|11503.2|11505.2|11499.2|11510.2|11504.2|11504.2|11498.2|131
1593421500000|2020-06-29 09:05:00|11506.2|11500.2|11502.2|11496.2|11507.2|11501.2|11499.7|11493.7|131
1593421800000|2020-06-29 09:10:00|11501.2|11495.2|11503.2|11497.2|11508.2|11502.2|11501.2|11495.2|106
1593422100000|2020-06-29 09:15:00|11503.7|11497.7|11505.2|11499.2|11507.2|11501.2|11503.2|11497.2|51
1593422400000|2020-06-29 09:20:00|11505.7|11499.7|11507.2|11501.2|11508.2|11502.2|11504.2|11498.2|71
1593422700000|2020-06-29 09:25:00|11506.7|11500.7|11503.2|11497.2|11507.2|11501.2|11502.2|11496.2|63
1593423000000|2020-06-29 09:30:00|11503.7|11497.7|11510.2|11504.2|11511.2|11505.2|11498.2|11492.2|309
1593423300000|2020-06-29 09:35:00|11510.7|11504.7|11513.2|11507.2|11513.2|11507.2|11508.2|11502.2|121
1593423600000|2020-06-29 09:40:00|11514.2|11508.2|11514.2|11508.2|11517.2|11511.2|11514.2|11508.2|342
1593423900000|2020-06-29 09:45:00|11515.2|11509.2|11514.2|11508.2|11515.2|11509.2|11513.2|11507.2|79
1593424200000|2020-06-29 09:50:00|11515.2|11509.2|11512.2|11506.2|11516.2|11510.2|11512.2|11506.2|124
1593424500000|2020-06-29 09:55:00|11513.2|11507.2|11513.2|11507.2|11514.2|11508.2|11511.2|11505.2|94
1593424800000|2020-06-29 10:00:00|11514.2|11508.2|11503.2|11497.2|11517.2|11511.2|11500.2|11494.2|428
1593425100000|2020-06-29 10:05:00|11504.2|11498.2|11508.2|11502.2|11508.2|11502.2|11504.2|11498.2|132
1593425400000|2020-06-29 10:10:00|11507.2|11501.2|11504.2|11498.2|11509.7|11503.7|11504.2|11498.2|156
1593425700000|2020-06-29 10:15:00|11505.2|11499.2|11506.2|11500.2|11506.2|11500.2|11502.7|11496.7|83
1593426000000|2020-06-29 10:20:00|11506.7|11500.7|11506.2|11500.2|11508.2|11502.2|11505.2|11499.2|64
1593426300000|2020-06-29 10:25:00|11505.2|11499.2|11506.2|11500.2|11506.7|11500.7|11504.7|11498.7|25
1593426600000|2020-06-29 10:30:00|11507.2|11501.2|11505.7|11499.7|11508.2|11502.2|11505.2|11499.2|73
1593426900000|2020-06-29 10:35:00|11505.2|11499.2|11499.2|11493.2|11507.2|11501.2|11497.2|11491.2|190
1593427200000|2020-06-29 10:40:00|11500.2|11494.2|11501.7|11495.7|11502.7|11496.7|11499.2|11493.2|65
1593427500000|2020-06-29 10:45:00|11502.2|11496.2|11505.2|11499.2|11507.7|11501.7|11501.7|11495.7|133
1593427800000|2020-06-29 10:50:00|11506.2|11500.2|11507.2|11501.2|11507.2|11501.2|11505.2|11499.2|75
1593428100000|2020-06-29 10:55:00|11508.2|11502.2|11507.2|11501.2|11509.2|11503.2|11506.2|11500.2|66
1593428400000|2020-06-29 11:00:00|11507.7|11501.7|11504.2|11498.2|11509.2|11503.2|11504.2|11498.2|67
1593428700000|2020-06-29 11:05:00|11504.7|11498.7|11505.2|11499.2|11507.2|11501.2|11504.2|11498.2|63
1593429000000|2020-06-29 11:10:00|11506.2|11500.2|11506.2|11500.2|11508.2|11502.2|11506.2|11500.2|48
1593429300000|2020-06-29 11:15:00|11507.2|11501.2|11507.2|11501.2|11507.7|11501.7|11504.2|11498.2|47
1593429600000|2020-06-29 11:20:00|11507.7|11501.7|11513.2|11507.2|11513.2|11507.2|11507.2|11501.2|163
1593429900000|2020-06-29 11:25:00|11512.2|11506.2|11512.7|11506.7|11514.7|11508.7|11511.2|11505.2|109
1593430200000|2020-06-29 11:30:00|11513.2|11507.2|11509.7|11503.7|11514.2|11508.2|11509.2|11503.2|113
1593430500000|2020-06-29 11:35:00|11510.2|11504.2|11508.2|11502.2|11510.2|11504.2|11508.2|11502.2|39
1593430800000|2020-06-29 11:40:00|11509.2|11503.2|11510.2|11504.2|11510.7|11504.7|11508.2|11502.2|51
1593431100000|2020-06-29 11:45:00|11511.2|11505.2|11509.2|11503.2|11512.2|11506.2|11508.2|11502.2|49
1593431400000|2020-06-29 11:50:00|11509.7|11503.7|11526.7|11520.7|11530.2|11524.2|11509.7|11503.7|969
1593431700000|2020-06-29 11:55:00|11527.2|11521.2|11530.2|11524.2|11534.2|11528.2|11526.2|11520.2|494
1593432000000|2020-06-29 12:00:00|11531.2|11525.2|11530.2|11524.2|11535.7|11529.7|11527.2|11521.2|423
1593432300000|2020-06-29 12:05:00|11529.2|11523.2|11528.2|11522.2|11531.2|11525.2|11527.2|11521.2|167
1593432600000|2020-06-29 12:10:00|11528.7|11522.7|11529.2|11523.2|11532.2|11526.2|11527.2|11521.2|146
1593432900000|2020-06-29 12:15:00|11529.7|11523.7|11528.2|11522.2|11531.2|11525.2|11528.2|11522.2|75
1593433200000|2020-06-29 12:20:00|11527.2|11521.2|11523.2|11517.2|11529.2|11523.2|11522.2|11516.2|182
1593433500000|2020-06-29 12:25:00|11522.7|11516.7|11523.2|11517.2|11525.2|11519.2|11522.2|11516.2|143
1593433800000|2020-06-29 12:30:00|11522.7|11516.7|11525.2|11519.2|11527.2|11521.2|11522.7|11516.7|138
1593434100000|2020-06-29 12:35:00|11525.7|11519.7|11523.7|11517.7|11528.2|11522.2|11522.2|11516.2|151
1593434400000|2020-06-29 12:40:00|11523.2|11517.2|11522.2|11516.2|11524.2|11518.2|11519.7|11513.7|161
1593434700000|2020-06-29 12:45:00|11523.2|11517.2|11522.2|11516.2|11525.2|11519.2|11522.2|11516.2|71
1593435000000|2020-06-29 12:50:00|11523.2|11517.2|11521.2|11515.2|11524.7|11518.7|11521.2|11515.2|73
1593435300000|2020-06-29 12:55:00|11521.7|11515.7|11521.2|11515.2|11521.7|11515.7|11517.7|11511.7|220
1593435600000|2020-06-29 13:00:00|11521.7|11515.7|11521.2|11515.2|11524.7|11518.7|11520.2|11514.2|176
1593435900000|2020-06-29 13:05:00|11521.7|11515.7|11518.7|11512.7|11522.2|11516.2|11518.2|11512.2|88
1593436200000|2020-06-29 13:10:00|11518.2|11512.2|11518.2|11512.2|11520.2|11514.2|11516.2|11510.2|190
1593436500000|2020-06-29 13:15:00|11519.2|11513.2|11517.2|11511.2|11520.2|11514.2|11517.2|11511.2|58
1593436800000|2020-06-29 13:20:00|11516.2|11510.2|11520.2|11514.2|11520.2|11514.2|11516.2|11510.2|167
1593437100000|2020-06-29 13:25:00|11521.2|11515.2|11519.2|11513.2|11521.2|11515.2|11518.2|11512.2|134
1593437400000|2020-06-29 13:30:00|11519.7|11513.7|11499.2|11493.2|11522.2|11516.2|11498.2|11492.2|1198
1593437700000|2020-06-29 13:35:00|11498.7|11492.7|11492.7|11486.7|11504.2|11498.2|11492.2|11486.2|861
1593438000000|2020-06-29 13:40:00|11493.2|11487.2|11498.2|11492.2|11500.2|11494.2|11490.2|11484.2|781
1593438300000|2020-06-29 13:45:00|11498.7|11492.7|11501.7|11495.7|11504.2|11498.2|11496.2|11490.2|622
1593438600000|2020-06-29 13:50:00|11501.2|11495.2|11505.2|11499.2|11506.2|11500.2|11496.2|11490.2|466
1593438900000|2020-06-29 13:55:00|11504.7|11498.7|11504.2|11498.2|11507.2|11501.2|11503.2|11497.2|432
1593439200000|2020-06-29 14:00:00|11504.7|11498.7|11507.2|11501.2|11509.2|11503.2|11502.2|11496.2|554
1593439500000|2020-06-29 14:05:00|11508.2|11502.2|11507.2|11501.2|11509.2|11503.2|11504.2|11498.2|243
1593439800000|2020-06-29 14:10:00|11508.2|11502.2|11520.2|11514.2|11521.2|11515.2|11503.2|11497.2|597
1593440100000|2020-06-29 14:15:00|11519.7|11513.7|11524.7|11518.7|11526.2|11520.2|11517.2|11511.2|487
1593440400000|2020-06-29 14:20:00|11525.2|11519.2|11523.2|11517.2|11526.2|11520.2|11521.2|11515.2|363
1593440700000|2020-06-29 14:25:00|11523.7|11517.7|11524.7|11518.7|11529.2|11523.2|11522.2|11516.2|507
1593441000000|2020-06-29 14:30:00|11524.2|11518.2|11529.2|11523.2|11532.2|11526.2|11524.2|11518.2|696
1593441300000|2020-06-29 14:35:00|11530.2|11524.2|11540.2|11534.2|11543.2|11537.2|11526.2|11520.2|1169
1593441600000|2020-06-29 14:40:00|11539.7|11533.7|11536.2|11530.2|11542.2|11536.2|11534.2|11528.2|521
1593441900000|2020-06-29 14:45:00|11537.2|11531.2|11537.2|11531.2|11538.2|11532.2|11533.2|11527.2|293
1593442200000|2020-06-29 14:50:00|11536.7|11530.7|11531.7|11525.7|11542.7|11536.7|11530.2|11524.2|464
1593442500000|2020-06-29 14:55:00|11532.2|11526.2|11530.2|11524.2|11534.2|11528.2|11529.2|11523.2|256
1593442800000|2020-06-29 15:00:00|11531.2|11525.2|11529.2|11523.2|11532.2|11526.2|11528.7|11522.7|196
1593443100000|2020-06-29 15:05:00|11528.2|11522.2|11526.2|11520.2|11528.7|11522.7|11524.2|11518.2|309
1593443400000|2020-06-29 15:10:00|11527.2|11521.2|11524.7|11518.7|11527.2|11521.2|11524.2|11518.2|134
1593443700000|2020-06-29 15:15:00|11525.2|11519.2|11530.2|11524.2|11530.2|11524.2|11524.2|11518.2|180
1593444000000|2020-06-29 15:20:00|11530.7|11524.7|11535.2|11529.2|11535.2|11529.2|11530.2|11524.2|243
1593444300000|2020-06-29 15:25:00|11535.7|11529.7|11539.2|11533.2|11539.2|11533.2|11535.2|11529.2|259
1593444600000|2020-06-29 15:30:00|11539.7|11533.7|11535.2|11529.2|11540.2|11534.2|11533.7|11527.7|144
1593444900000|2020-06-29 15:35:00|11534.7|11528.7|11534.7|11528.7|11536.2|11530.2|11533.2|11527.2|105
1593445200000|2020-06-29 15:40:00|11535.2|11529.2|11534.2|11528.2|11536.2|11530.2|11533.2|11527.2|87
1593445500000|2020-06-29 15:45:00|11533.7|11527.7|11531.2|11525.2|11535.2|11529.2|11530.2|11524.2|102
1593445800000|2020-06-29 15:50:00|11531.7|11525.7|11529.2|11523.2|11531.7|11525.7|11528.2|11522.2|139
1593446100000|2020-06-29 15:55:00|11529.7|11523.7|11530.2|11524.2|11533.2|11527.2|11526.2|11520.2|158
1593446400000|2020-06-29 16:00:00|11531.2|11525.2|11535.2|11529.2|11538.2|11532.2|11531.2|11525.2|197
1593446700000|2020-06-29 16:05:00|11536.2|11530.2|11536.2|11530.2|11537.2|11531.2|11534.2|11528.2|131
1593447000000|2020-06-29 16:10:00|11535.7|11529.7|11536.7|11530.7|11538.2|11532.2|11534.7|11528.7|62
1593447300000|2020-06-29 16:15:00|11536.2|11530.2|11545.2|11539.2|11546.2|11540.2|11535.2|11529.2|423
1593447600000|2020-06-29 16:20:00|11544.7|11538.7|11546.2|11540.2|11549.2|11543.2|11544.7|11538.7|387
1593447900000|2020-06-29 16:25:00|11545.2|11539.2|11546.2|11540.2|11547.2|11541.2|11545.2|11539.2|85
1593448200000|2020-06-29 16:30:00|11546.7|11540.7|11547.2|11541.2|11549.7|11543.7|11546.2|11540.2|214
1593448500000|2020-06-29 16:35:00|11547.7|11541.7|11549.2|11543.2|11550.2|11544.2|11547.2|11541.2|98
1593448800000|2020-06-29 16:40:00|11549.7|11543.7|11547.2|11541.2|11549.7|11543.7|11547.2|11541.2|82
1593449100000|2020-06-29 16:45:00|11547.7|11541.7|11549.2|11543.2|11549.2|11543.2|11545.7|11539.7|93
1593449400000|2020-06-29 16:50:00|11548.2|11542.2|11547.2|11541.2|11549.2|11543.2|11546.2|11540.2|147
1593449700000|2020-06-29 16:55:00|11547.7|11541.7|11543.2|11537.2|11548.2|11542.2|11542.2|11536.2|159
1593450000000|2020-06-29 17:00:00|11544.2|11538.2|11544.7|11538.7|11546.2|11540.2|11544.2|11538.2|78
1593450300000|2020-06-29 17:05:00|11545.2|11539.2|11547.2|11541.2|11547.2|11541.2|11544.2|11538.2|45
1593450600000|2020-06-29 17:10:00|11546.7|11540.7|11549.2|11543.2|11549.2|11543.2|11545.2|11539.2|65
1593450900000|2020-06-29 17:15:00|11548.2|11542.2|11547.7|11541.7|11550.2|11544.2|11547.2|11541.2|76
1593451200000|2020-06-29 17:20:00|11547.2|11541.2|11548.2|11542.2|11549.2|11543.2|11546.2|11540.2|42
1593451500000|2020-06-29 17:25:00|11549.2|11543.2|11549.2|11543.2|11549.2|11543.2|11546.2|11540.2|52
1593451800000|2020-06-29 17:30:00|11550.2|11544.2|11551.7|11545.7|11554.2|11548.2|11550.2|11544.2|274
1593452100000|2020-06-29 17:35:00|11551.2|11545.2|11563.2|11557.2|11563.2|11557.2|11551.2|11545.2|491
1593452400000|2020-06-29 17:40:00|11562.2|11556.2|11559.7|11553.7|11562.7|11556.7|11559.2|11553.2|166
1593452700000|2020-06-29 17:45:00|11560.2|11554.2|11559.7|11553.7|11561.2|11555.2|11559.2|11553.2|50
1593453000000|2020-06-29 17:50:00|11559.2|11553.2|11557.2|11551.2|11559.7|11553.7|11557.2|11551.2|62
1593453300000|2020-06-29 17:55:00|11558.2|11552.2|11555.2|11549.2|11558.2|11552.2|11555.2|11549.2|81
1593453600000|2020-06-29 18:00:00|11556.2|11550.2|11558.2|11552.2|11560.2|11554.2|11555.2|11549.2|66
1593453900000|2020-06-29 18:05:00|11558.7|11552.7|11553.2|11547.2|11559.2|11553.2|11553.2|11547.2|81
1593454200000|2020-06-29 18:10:00|11554.2|11548.2|11556.2|11550.2|11556.2|11550.2|11554.2|11548.2|41
1593454500000|2020-06-29 18:15:00|11555.7|11549.7|11557.2|11551.2|11559.2|11553.2|11555.7|11549.7|56
1593454800000|2020-06-29 18:20:00|11556.7|11550.7|11556.7|11550.7|11559.2|11553.2|11556.2|11550.2|35
1593455100000|2020-06-29 18:25:00|11556.2|11550.2|11553.2|11547.2|11557.2|11551.2|11552.2|11546.2|94
1593455400000|2020-06-29 18:30:00|11552.7|11546.7|11553.2|11547.2|11555.2|11549.2|11552.2|11546.2|48
1593455700000|2020-06-29 18:35:00|11553.7|11547.7|11553.7|11547.7|11554.7|11548.7|11552.2|11546.2|38
1593456000000|2020-06-29 18:40:00|11554.2|11548.2|11555.2|11549.2|11556.2|11550.2|11552.2|11546.2|19
1593456300000|2020-06-29 18:45:00|11555.7|11549.7|11552.2|11546.2|11556.7|11550.7|11552.2|11546.2|64
1593456600000|2020-06-29 18:50:00|11552.7|11546.7|11555.2|11549.2|11556.2|11550.2|11552.2|11546.2|80
1593456900000|2020-06-29 18:55:00|11554.2|11548.2|11554.2|11548.2|11556.2|11550.2|11554.2|11548.2|35
1593457200000|2020-06-29 19:00:00|11554.7|11548.7|11547.7|11541.7|11556.2|11550.2|11547.2|11541.2|137
1593457500000|2020-06-29 19:05:00|11548.2|11542.2|11548.2|11542.2|11549.2|11543.2|11546.2|11540.2|59
1593457800000|2020-06-29 19:10:00|11547.7|11541.7|11547.7|11541.7|11548.2|11542.2|11545.2|11539.2|90
1593458100000|2020-06-29 19:15:00|11548.2|11542.2|11550.2|11544.2|11551.2|11545.2|11548.2|11542.2|48
1593458400000|2020-06-29 19:20:00|11549.2|11543.2|11552.2|11546.2|11554.2|11548.2|11549.2|11543.2|56
1593458700000|2020-06-29 19:25:00|11553.2|11547.2|11555.2|11549.2|11556.2|11550.2|11552.2|11546.2|52
1593459000000|2020-06-29 19:30:00|11554.7|11548.7|11565.2|11559.2|11567.2|11561.2|11554.7|11548.7|389
1593459300000|2020-06-29 19:35:00|11564.2|11558.2|11565.2|11559.2|11567.2|11561.2|11564.2|11558.2|118
1593459600000|2020-06-29 19:40:00|11565.7|11559.7|11563.7|11557.7|11566.2|11560.2|11562.7|11556.7|63
1593459900000|2020-06-29 19:45:00|11564.2|11558.2|11558.7|11552.7|11566.2|11560.2|11557.7|11551.7|91
1593460200000|2020-06-29 19:50:00|11559.2|11553.2|11565.7|11559.7|11565.7|11559.7|11558.2|11552.2|100
1593460500000|2020-06-29 19:55:00|11565.2|11559.2|11570.7|11564.7|11570.7|11564.7|11564.2|11558.2|191
1593460800000|2020-06-29 20:00:00|11571.2|11565.2|11572.2|11566.2|11573.2|11567.2|11569.2|11563.2|211
1593461100000|2020-06-29 20:05:00|11572.7|11566.7|11573.2|11567.2|11574.2|11568.2|11571.7|11565.7|173
1593461400000|2020-06-29 20:10:00|11572.7|11566.7|11571.7|11565.7|11574.2|11568.2|11571.2|11565.2|127
1593461700000|2020-06-29 20:15:00|11572.2|11566.2|11571.2|11565.2|11572.2|11566.2|11570.2|11564.2|63
1593462000000|2020-06-29 20:20:00|11570.2|11564.2|11571.2|11565.2|11573.7|11567.7|11570.2|11564.2|176
1593462300000|2020-06-29 20:25:00|11571.7|11565.7|11571.2|11565.2|11573.7|11567.7|11570.7|11564.7|165
1593462600000|2020-06-29 20:30:00|11571.7|11565.7|11570.7|11564.7|11573.2|11567.2|11570.2|11564.2|120
1593462900000|2020-06-29 20:35:00|11570.2|11564.2|11572.2|11566.2|11574.2|11568.2|11570.2|11564.2|114
1593463200000|2020-06-29 20:40:00|11571.2|11565.2|11572.2|11566.2|11574.2|11568.2|11571.2|11565.2|141
1593463500000|2020-06-29 20:45:00|11571.2|11565.2|11573.7|11567.7|11573.7|11567.7|11570.2|11564.2|220
1593463800000|2020-06-29 20:50:00|11572.7|11566.7|11573.7|11567.7|11573.7|11567.7|11571.7|11565.7|144
1593464100000|2020-06-29 20:55:00|11574.2|11568.2|11574.7|11568.7|11575.2|11569.2|11572.2|11566.2|158
1593464400000|2020-06-29 21:00:00|11578.1|11564.1|11574.7|11560.7|11580.5|11566.5|11573.5|11559.5|0
1593464700000|2020-06-29 21:05:00|11574.8|11560.8|11576.8|11562.8|11577.3|11563.3|11574.4|11560.4|0
1593465000000|2020-06-29 21:10:00|11576.9|11562.9|11578.4|11564.4|11578.8|11564.8|11576.8|11562.8|0
1593465300000|2020-06-29 21:15:00|11578.5|11564.5|11579.5|11565.5|11579.5|11565.5|11577.8|11563.8|0
1593465600000|2020-06-29 21:20:00|11578.7|11564.7|11578.7|11564.7|11578.7|11564.7|11578.3|11564.3|0
1593465900000|2020-06-29 21:25:00|11579.2|11565.2|11578|11564|11579.2|11565.2|11576.3|11562.3|0
1593466200000|2020-06-29 21:30:00|11579.3|11565.3|11576.9|11562.9|11579.4|11565.4|11576.9|11562.9|0
1593466500000|2020-06-29 21:35:00|11576.7|11562.7|11576.4|11562.4|11576.9|11562.9|11575.9|11561.9|0
1593466800000|2020-06-29 21:40:00|11576.5|11562.5|11575.9|11561.9|11576.7|11562.7|11575.9|11561.9|0
1593467100000|2020-06-29 21:45:00|11576.1|11562.1|11575.1|11561.1|11576.6|11562.6|11574.9|11560.9|0
1593467400000|2020-06-29 21:50:00|11576|11562|11576.6|11562.6|11576.6|11562.6|11575.2|11561.2|0
1593467700000|2020-06-29 21:55:00|11576.9|11562.9|11576.9|11562.9|11580|11566|11576.4|11562.4|0
1593468000000|2020-06-29 22:00:00|11575.9|11561.9|11578.2|11564.2|11579.5|11565.5|11572.3|11558.3|0
1593468300000|2020-06-29 22:05:00|11578.9|11564.9|11580.9|11566.9|11583.5|11569.5|11578.9|11564.9|0
1593468600000|2020-06-29 22:10:00|11580.5|11566.5|11581.8|11567.8|11585.5|11571.5|11579.5|11565.5|0
1593468900000|2020-06-29 22:15:00|11581.5|11567.5|11596.4|11582.4|11598.4|11584.4|11581.5|11567.5|0
1593469200000|2020-06-29 22:20:00|11597.1|11583.1|11596.4|11582.4|11599.1|11585.1|11595.1|11581.1|0
1593469500000|2020-06-29 22:25:00|11597.1|11583.1|11595.8|11581.8|11597.1|11583.1|11595.1|11581.1|0
1593469800000|2020-06-29 22:30:00|11595.1|11581.1|11598.4|11584.4|11602.4|11588.4|11594.5|11580.5|0
1593470100000|2020-06-29 22:35:00|11599.1|11585.1|11604.3|11590.3|11605|11591|11597.1|11583.1|0
1593470400000|2020-06-29 22:40:00|11604.6|11590.6|11604|11590|11605.6|11591.6|11602.6|11588.6|0
1593470700000|2020-06-29 22:45:00|11604.6|11590.6|11604.6|11590.6|11604.6|11590.6|11603.3|11589.3|0
1593471000000|2020-06-29 22:50:00|11605.3|11591.3|11605.9|11591.9|11612.5|11598.5|11604.6|11590.6|0
1593471300000|2020-06-29 22:55:00|11606.6|11592.6|11603.3|11589.3|11607.2|11593.2|11603.3|11589.3|0
1593471600000|2020-06-29 23:00:00|11604|11590|11593.4|11579.4|11605.9|11591.9|11592.8|11578.8|0
1593471900000|2020-06-29 23:05:00|11593.1|11579.1|11592.8|11578.8|11593.1|11579.1|11590.5|11576.5|0
1593472200000|2020-06-29 23:10:00|11592.1|11578.1|11592.8|11578.8|11592.8|11578.8|11590.8|11576.8|0
1593472500000|2020-06-29 23:15:00|11592.1|11578.1|11592.1|11578.1|11593.4|11579.4|11590.8|11576.8|0
1593472800000|2020-06-29 23:20:00|11592.8|11578.8|11590.8|11576.8|11594.7|11580.7|11590.8|11576.8|0
1593473100000|2020-06-29 23:25:00|11591.1|11577.1|11592.1|11578.1|11592.8|11578.8|11590.1|11576.1|0
1593473400000|2020-06-29 23:30:00|11592.4|11578.4|11600|11586|11600|11586|11592.4|11578.4|0
1593473700000|2020-06-29 23:35:00|11599.3|11585.3|11598.7|11584.7|11602.6|11588.6|11598.7|11584.7|0
1593474000000|2020-06-29 23:40:00|11599|11585|11595.4|11581.4|11600.7|11586.7|11594.7|11580.7|0
1593474300000|2020-06-29 23:45:00|11594.7|11580.7|11588.8|11574.8|11594.7|11580.7|11588.2|11574.2|0
1593474600000|2020-06-29 23:50:00|11588.2|11574.2|11588.2|11574.2|11590.1|11576.1|11586.2|11572.2|0
1593474900000|2020-06-29 23:55:00|11587.5|11573.5|11590.1|11576.1|11590.1|11576.1|11586.9|11572.9|0
1593475200000|2020-06-30 00:00:00|11589.5|11575.5|11583.6|11569.6|11589.5|11575.5|11580.9|11566.9|0
1593475500000|2020-06-30 00:05:00|11582.9|11568.9|11582.3|11568.3|11585.2|11571.2|11580.9|11566.9|0
1593475800000|2020-06-30 00:10:00|11582.9|11568.9|11581.6|11567.6|11584.9|11570.9|11580.3|11566.3|0
1593476100000|2020-06-30 00:15:00|11581.3|11567.3|11581.6|11567.6|11587.5|11573.5|11575.7|11561.7|0
1593476400000|2020-06-30 00:20:00|11582.3|11568.3|11576|11562|11582.3|11568.3|11574.7|11560.7|0
1593476700000|2020-06-30 00:25:00|11576.3|11562.3|11578|11564|11580.6|11566.6|11576.3|11562.3|0
1593477000000|2020-06-30 00:30:00|11580.6|11566.6|11577.4|11563.4|11581.3|11567.3|11574.7|11560.7|0
1593477300000|2020-06-30 00:35:00|11577|11563|11579.3|11565.3|11579.3|11565.3|11574.1|11560.1|0
1593477600000|2020-06-30 00:40:00|11580|11566|11585.3|11571.3|11586.6|11572.6|11578|11564|0
1593477900000|2020-06-30 00:45:00|11589.8|11585.8|11580.8|11576.8|11601.3|11597.3|11579.8|11575.8|3983
1593478200000|2020-06-30 00:50:00|11581.3|11577.3|11575.3|11571.3|11584.8|11580.8|11573.8|11569.8|1866
1593478500000|2020-06-30 00:55:00|11574.8|11570.8|11567.8|11563.8|11580.8|11576.8|11565.8|11561.8|1608
1593478800000|2020-06-30 01:00:00|11566.8|11562.8|11579.8|11575.8|11584.3|11580.3|11558.8|11554.8|3809
1593479100000|2020-06-30 01:05:00|11579.3|11575.3|11576.8|11572.8|11584.8|11580.8|11572.3|11568.3|1728
1593479400000|2020-06-30 01:10:00|11577.8|11573.8|11579.8|11575.8|11581.3|11577.3|11559.8|11555.8|3174
1593479700000|2020-06-30 01:15:00|11579.3|11575.3|11567.3|11563.3|11579.3|11575.3|11563.8|11559.8|1855
1593480000000|2020-06-30 01:20:00|11566.8|11562.8|11572.8|11568.8|11578.8|11574.8|11565.8|11561.8|1478
1593480300000|2020-06-30 01:25:00|11571.8|11567.8|11581.8|11577.8|11583.8|11579.8|11570.8|11566.8|1640
1593480600000|2020-06-30 01:30:00|11582.8|11578.8|11567.8|11563.8|11586.8|11582.8|11566.8|11562.8|2684
1593480900000|2020-06-30 01:35:00|11564.8|11560.8|11582.8|11578.8|11583.8|11579.8|11564.8|11560.8|1757
1593481200000|2020-06-30 01:40:00|11583.3|11579.3|11568.8|11564.8|11588.8|11584.8|11568.8|11564.8|2351
1593481500000|2020-06-30 01:45:00|11569.8|11565.8|11547.8|11543.8|11571.3|11567.3|11544.8|11540.8|4806
1593481800000|2020-06-30 01:50:00|11548.3|11544.3|11546.8|11542.8|11556.8|11552.8|11542.8|11538.8|2187
1593482100000|2020-06-30 01:55:00|11546.3|11542.3|11551.8|11547.8|11554.8|11550.8|11539.8|11535.8|1920
1593482400000|2020-06-30 02:00:00|11550.8|11546.8|11557.8|11553.8|11560.8|11556.8|11550.3|11546.3|1541
1593482700000|2020-06-30 02:05:00|11558.3|11554.3|11560.8|11556.8|11563.3|11559.3|11555.8|11551.8|1085
1593483000000|2020-06-30 02:10:00|11561.8|11557.8|11568.8|11564.8|11569.8|11565.8|11555.8|11551.8|1529
1593483300000|2020-06-30 02:15:00|11569.3|11565.3|11568.3|11564.3|11573.8|11569.8|11564.8|11560.8|1695
1593483600000|2020-06-30 02:20:00|11567.8|11563.8|11566.8|11562.8|11571.8|11567.8|11564.8|11560.8|839
1593483900000|2020-06-30 02:25:00|11567.8|11563.8|11565.3|11561.3|11570.3|11566.3|11564.8|11560.8|629
1593484200000|2020-06-30 02:30:00|11565.8|11561.8|11559.3|11555.3|11565.8|11561.8|11555.8|11551.8|1278
1593484500000|2020-06-30 02:35:00|11558.8|11554.8|11557.8|11553.8|11563.8|11559.8|11552.8|11548.8|991
1593484800000|2020-06-30 02:40:00|11556.8|11552.8|11554.8|11550.8|11560.8|11556.8|11550.8|11546.8|703
1593485100000|2020-06-30 02:45:00|11553.8|11549.8|11555.8|11551.8|11558.8|11554.8|11552.3|11548.3|529
1593485400000|2020-06-30 02:50:00|11554.8|11550.8|11567.8|11563.8|11569.8|11565.8|11554.8|11550.8|1063
1593485700000|2020-06-30 02:55:00|11568.8|11564.8|11569.8|11565.8|11571.8|11567.8|11565.8|11561.8|928
1593486000000|2020-06-30 03:00:00|11570.8|11566.8|11568.8|11564.8|11571.8|11567.8|11566.8|11562.8|515
1593486300000|2020-06-30 03:05:00|11569.8|11565.8|11568.8|11564.8|11571.8|11567.8|11565.8|11561.8|482
1593486600000|2020-06-30 03:10:00|11569.8|11565.8|11573.8|11569.8|11575.8|11571.8|11568.8|11564.8|1009
1593486900000|2020-06-30 03:15:00|11573.3|11569.3|11569.8|11565.8|11574.8|11570.8|11568.3|11564.3|467
1593487200000|2020-06-30 03:20:00|11569.3|11565.3|11574.8|11570.8|11575.3|11571.3|11569.3|11565.3|412
1593487500000|2020-06-30 03:25:00|11575.8|11571.8|11577.8|11573.8|11579.8|11575.8|11575.8|11571.8|901
1593487800000|2020-06-30 03:30:00|11578.8|11574.8|11571.8|11567.8|11578.8|11574.8|11571.8|11567.8|625
1593488100000|2020-06-30 03:35:00|11571.3|11567.3|11580.8|11576.8|11582.8|11578.8|11571.3|11567.3|995
1593488400000|2020-06-30 03:40:00|11579.8|11575.8|11580.8|11576.8|11581.8|11577.8|11577.8|11573.8|309
1593488700000|2020-06-30 03:45:00|11581.8|11577.8|11584.8|11580.8|11584.8|11580.8|11578.8|11574.8|795
1593489000000|2020-06-30 03:50:00|11585.8|11581.8|11581.8|11577.8|11586.8|11582.8|11579.8|11575.8|745
1593489300000|2020-06-30 03:55:00|11581.3|11577.3|11583.8|11579.8|11584.8|11580.8|11579.8|11575.8|319
1593489600000|2020-06-30 04:00:00|11584.3|11580.3|11591.8|11587.8|11594.8|11590.8|11584.3|11580.3|1579
1593489900000|2020-06-30 04:05:00|11592.8|11588.8|11589.8|11585.8|11593.8|11589.8|11588.8|11584.8|448
1593490200000|2020-06-30 04:10:00|11588.8|11584.8|11585.8|11581.8|11590.3|11586.3|11584.3|11580.3|491
1593490500000|2020-06-30 04:15:00|11585.3|11581.3|11587.3|11583.3|11587.8|11583.8|11584.8|11580.8|473
1593490800000|2020-06-30 04:20:00|11586.8|11582.8|11583.8|11579.8|11587.8|11583.8|11583.8|11579.8|268
1593491100000|2020-06-30 04:25:00|11584.3|11580.3|11581.8|11577.8|11586.8|11582.8|11581.8|11577.8|684
1593491400000|2020-06-30 04:30:00|11581.3|11577.3|11582.8|11578.8|11584.8|11580.8|11581.3|11577.3|470
1593491700000|2020-06-30 04:35:00|11583.3|11579.3|11586.8|11582.8|11586.8|11582.8|11582.8|11578.8|276
1593492000000|2020-06-30 04:40:00|11587.8|11583.8|11591.8|11587.8|11592.8|11588.8|11587.8|11583.8|1044
1593492300000|2020-06-30 04:45:00|11592.3|11588.3|11608.8|11604.8|11609.8|11605.8|11591.8|11587.8|2632
1593492600000|2020-06-30 04:50:00|11608.3|11604.3|11617.8|11613.8|11618.8|11614.8|11608.3|11604.3|3091
1593492900000|2020-06-30 04:55:00|11618.8|11614.8|11622.8|11618.8|11622.8|11618.8|11614.8|11610.8|1457
1593493200000|2020-06-30 05:00:00|11622.3|11618.3|11624.8|11620.8|11626.8|11622.8|11615.8|11611.8|1555
1593493500000|2020-06-30 05:05:00|11625.3|11621.3|11623.8|11619.8|11628.8|11624.8|11621.8|11617.8|1212
1593493800000|2020-06-30 05:10:00|11624.8|11620.8|11622.8|11618.8|11625.8|11621.8|11620.8|11616.8|672
1593494100000|2020-06-30 05:15:00|11623.3|11619.3|11621.3|11617.3|11623.8|11619.8|11618.8|11614.8|702
1593494400000|2020-06-30 05:20:00|11620.8|11616.8|11623.8|11619.8|11623.8|11619.8|11620.8|11616.8|604
1593494700000|2020-06-30 05:25:00|11623.3|11619.3|11608.3|11604.3|11625.3|11621.3|11608.3|11604.3|2280
1593495000000|2020-06-30 05:30:00|11583.2|11579.2|11587.2|11583.2|11587.2|11583.2|11580.2|11576.2|1711
1593495300000|2020-06-30 05:35:00|11588.2|11584.2|11568.2|11564.2|11590.7|11586.7|11568.2|11564.2|2133
1593495600000|2020-06-30 05:40:00|11569.2|11565.2|11571.7|11567.7|11573.2|11569.2|11568.2|11564.2|2963
1593495900000|2020-06-30 05:45:00|11574.3|11560.3|11578.8|11564.8|11583.8|11569.8|11573.3|11559.3|12
1593496200000|2020-06-30 05:50:00|11578.6|11564.6|11589.5|11575.5|11594.4|11580.4|11576.4|11562.4|0
1593496500000|2020-06-30 05:55:00|11590.4|11576.4|11559.3|11545.3|11591.8|11577.8|11559.3|11545.3|0
1593496800000|2020-06-30 06:00:00|11559|11545|11564.3|11550.3|11573.5|11559.5|11557.6|11543.6|0
1593497100000|2020-06-30 06:05:00|11564|11550|11549.8|11535.8|11566.4|11552.4|11548|11534|0
1593497400000|2020-06-30 06:10:00|11549.5|11535.5|11550.3|11536.3|11552.2|11538.2|11541.8|11527.8|0
1593497700000|2020-06-30 06:15:00|11549.4|11535.4|11551.8|11537.8|11553.8|11539.8|11540.6|11526.6|0
1593498000000|2020-06-30 06:20:00|11551.7|11537.7|11559.3|11545.3|11559.4|11545.4|11551.6|11537.6|0
1593498300000|2020-06-30 06:25:00|11559.2|11545.2|11555.1|11541.1|11561.3|11547.3|11555|11541|0
1593498600000|2020-06-30 06:30:00|11555.2|11541.2|11559.7|11545.7|11563.6|11549.6|11554.9|11540.9|0
1593498900000|2020-06-30 06:35:00|11559.6|11545.6|11562.2|11548.2|11562.2|11548.2|11557.7|11543.7|0
1593499200000|2020-06-30 06:40:00|11562.1|11548.1|11562.1|11548.1|11562.2|11548.2|11555.3|11541.3|0
1593499500000|2020-06-30 06:45:00|11562.2|11548.2|11553.4|11539.4|11564.1|11550.1|11553.4|11539.4|0
1593499800000|2020-06-30 06:50:00|11553.9|11539.9|11561.1|11547.1|11561.3|11547.3|11553.2|11539.2|0
1593500100000|2020-06-30 06:55:00|11561|11547|11559.7|11545.7|11564.1|11550.1|11559.7|11545.7|0
1593500400000|2020-06-30 07:00:00|11557.8|11543.8|11562.2|11556.2|11566.2|11560.2|11553.2|11543.8|1121
1593500700000|2020-06-30 07:05:00|11561.7|11555.7|11555.2|11549.2|11561.7|11555.7|11553.2|11547.2|705
1593501000000|2020-06-30 07:10:00|11554.2|11548.2|11555.2|11549.2|11558.7|11552.7|11551.2|11545.2|711
1593501300000|2020-06-30 07:15:00|11556.2|11550.2|11558.7|11552.7|11560.2|11554.2|11554.7|11548.7|387
1593501600000|2020-06-30 07:20:00|11559.2|11553.2|11559.2|11553.2|11560.2|11554.2|11555.2|11549.2|181
1593501900000|2020-06-30 07:25:00|11559.7|11553.7|11557.2|11551.2|11560.2|11554.2|11555.2|11549.2|132
1593502200000|2020-06-30 07:30:00|11557.7|11551.7|11554.2|11548.2|11559.2|11553.2|11551.2|11545.2|275
1593502500000|2020-06-30 07:35:00|11553.2|11547.2|11556.2|11550.2|11558.2|11552.2|11552.2|11546.2|162
1593502800000|2020-06-30 07:40:00|11555.2|11549.2|11556.7|11550.7|11557.2|11551.2|11555.2|11549.2|74
1593503100000|2020-06-30 07:45:00|11556.2|11550.2|11558.7|11552.7|11559.2|11553.2|11554.2|11548.2|125
1593503400000|2020-06-30 07:50:00|11559.2|11553.2|11564.2|11558.2|11564.2|11558.2|11559.2|11553.2|298
1593503700000|2020-06-30 07:55:00|11563.7|11557.7|11563.2|11557.2|11565.7|11559.7|11562.2|11556.2|230
1593504000000|2020-06-30 08:00:00|11562.7|11556.7|11562.2|11556.2|11565.2|11559.2|11561.2|11555.2|139
1593504300000|2020-06-30 08:05:00|11561.2|11555.2|11557.2|11551.2|11561.2|11555.2|11554.2|11548.2|309
1593504600000|2020-06-30 08:10:00|11556.7|11550.7|11558.2|11552.2|11558.2|11552.2|11554.2|11548.2|112
1593504900000|2020-06-30 08:15:00|11557.7|11551.7|11556.2|11550.2|11558.2|11552.2|11555.2|11549.2|80
1593505200000|2020-06-30 08:20:00|11555.2|11549.2|11547.2|11541.2|11555.2|11549.2|11543.2|11537.2|745
1593505500000|2020-06-30 08:25:00|11547.7|11541.7|11552.2|11546.2|11552.2|11546.2|11547.7|11541.7|320
1593505800000|2020-06-30 08:30:00|11550.7|11544.7|11538.2|11532.2|11550.7|11544.7|11536.2|11530.2|613
1593506100000|2020-06-30 08:35:00|11536.2|11530.2|11543.2|11537.2|11549.2|11543.2|11534.7|11528.7|560
1593506400000|2020-06-30 08:40:00|11542.7|11536.7|11539.2|11533.2|11542.7|11536.7|11536.7|11530.7|240
1593506700000|2020-06-30 08:45:00|11538.2|11532.2|11543.2|11537.2|11543.7|11537.7|11535.2|11529.2|276
1593507000000|2020-06-30 08:50:00|11543.7|11537.7|11542.2|11536.2|11543.7|11537.7|11539.7|11533.7|111
1593507300000|2020-06-30 08:55:00|11541.7|11535.7|11538.7|11532.7|11543.7|11537.7|11537.2|11531.2|300
1593507600000|2020-06-30 09:00:00|11538.2|11532.2|11533.2|11527.2|11541.2|11535.2|11531.2|11525.2|527
1593507900000|2020-06-30 09:05:00|11532.2|11526.2|11538.2|11532.2|11538.2|11532.2|11530.2|11524.2|305
1593508200000|2020-06-30 09:10:00|11537.7|11531.7|11537.2|11531.2|11539.2|11533.2|11536.2|11530.2|106
1593508500000|2020-06-30 09:15:00|11536.7|11530.7|11540.7|11534.7|11543.2|11537.2|11536.7|11530.7|225
1593508800000|2020-06-30 09:20:00|11540.2|11534.2|11546.2|11540.2|11547.2|11541.2|11538.2|11532.2|242
1593509100000|2020-06-30 09:25:00|11545.2|11539.2|11546.7|11540.7|11548.2|11542.2|11543.2|11537.2|152
1593509400000|2020-06-30 09:30:00|11547.2|11541.2|11548.2|11542.2|11549.2|11543.2|11546.2|11540.2|162
1593509700000|2020-06-30 09:35:00|11547.2|11541.2|11547.2|11541.2|11549.2|11543.2|11546.2|11540.2|104
1593510000000|2020-06-30 09:40:00|11546.7|11540.7|11544.2|11538.2|11546.7|11540.7|11544.2|11538.2|68
1593510300000|2020-06-30 09:45:00|11545.2|11539.2|11545.2|11539.2|11547.2|11541.2|11545.2|11539.2|90
1593510600000|2020-06-30 09:50:00|11544.7|11538.7|11549.7|11543.7|11550.2|11544.2|11544.2|11538.2|104
1593510900000|2020-06-30 09:55:00|11550.2|11544.2|11555.2|11549.2|11555.2|11549.2|11549.2|11543.2|317
1593511200000|2020-06-30 10:00:00|11554.2|11548.2|11554.2|11548.2|11556.2|11550.2|11553.2|11547.2|210
1593511500000|2020-06-30 10:05:00|11553.7|11547.7|11555.2|11549.2|11556.2|11550.2|11553.2|11547.2|122
1593511800000|2020-06-30 10:10:00|11555.7|11549.7|11553.7|11547.7|11556.2|11550.2|11553.2|11547.2|110
1593512100000|2020-06-30 10:15:00|11553.2|11547.2|11554.7|11548.7|11555.2|11549.2|11552.2|11546.2|114
1593512400000|2020-06-30 10:20:00|11554.2|11548.2|11553.2|11547.2|11554.7|11548.7|11553.2|11547.2|30
1593512700000|2020-06-30 10:25:00|11553.7|11547.7|11558.2|11552.2|11559.2|11553.2|11553.2|11547.2|292
1593513000000|2020-06-30 10:30:00|11558.7|11552.7|11556.2|11550.2|11559.2|11553.2|11556.2|11550.2|114
1593513300000|2020-06-30 10:35:00|11555.2|11549.2|11554.7|11548.7|11556.2|11550.2|11554.2|11548.2|91
1593513600000|2020-06-30 10:40:00|11554.2|11548.2|11554.2|11548.2|11555.2|11549.2|11553.2|11547.2|47
1593513900000|2020-06-30 10:45:00|11553.2|11547.2|11552.2|11546.2|11555.2|11549.2|11551.7|11545.7|114
1593514200000|2020-06-30 10:50:00|11551.2|11545.2|11550.2|11544.2|11551.2|11545.2|11548.2|11542.2|173
1593514500000|2020-06-30 10:55:00|11551.2|11545.2|11549.2|11543.2|11551.2|11545.2|11549.2|11543.2|72
1593514800000|2020-06-30 11:00:00|11548.2|11542.2|11547.2|11541.2|11548.2|11542.2|11545.2|11539.2|200
1593515100000|2020-06-30 11:05:00|11546.7|11540.7|11547.2|11541.2|11547.2|11541.2|11546.2|11540.2|22
1593515400000|2020-06-30 11:10:00|11548.2|11542.2|11553.2|11547.2|11553.2|11547.2|11548.2|11542.2|86
1593515700000|2020-06-30 11:15:00|11553.7|11547.7|11556.2|11550.2|11557.2|11551.2|11551.7|11545.7|149
1593516000000|2020-06-30 11:20:00|11556.7|11550.7|11555.2|11549.2|11557.2|11551.2|11555.2|11549.2|87
1593516300000|2020-06-30 11:25:00|11556.2|11550.2|11559.2|11553.2|11560.2|11554.2|11556.2|11550.2|159
1593516600000|2020-06-30 11:30:00|11559.7|11553.7|11561.2|11555.2|11563.7|11557.7|11556.2|11550.2|449
1593516900000|2020-06-30 11:35:00|11561.7|11555.7|11561.2|11555.2|11562.7|11556.7|11559.7|11553.7|117
1593517200000|2020-06-30 11:40:00|11560.7|11554.7|11559.2|11553.2|11560.7|11554.7|11559.2|11553.2|99
1593517500000|2020-06-30 11:45:00|11559.7|11553.7|11557.2|11551.2|11561.2|11555.2|11557.2|11551.2|188
1593517800000|2020-06-30 11:50:00|11556.2|11550.2|11558.2|11552.2|11558.2|11552.2|11556.2|11550.2|87
1593518100000|2020-06-30 11:55:00|11557.2|11551.2|11557.2|11551.2|11557.7|11551.7|11555.2|11549.2|69
1593518400000|2020-06-30 12:00:00|11556.2|11550.2|11556.2|11550.2|11558.2|11552.2|11556.2|11550.2|55
1593518700000|2020-06-30 12:05:00|11555.2|11549.2|11554.2|11548.2|11555.2|11549.2|11553.2|11547.2|121
1593519000000|2020-06-30 12:10:00|11553.7|11547.7|11553.2|11547.2|11554.2|11548.2|11551.2|11545.2|174
1593519300000|2020-06-30 12:15:00|11554.2|11548.2|11554.7|11548.7|11555.2|11549.2|11553.2|11547.2|63
1593519600000|2020-06-30 12:20:00|11554.2|11548.2|11552.2|11546.2|11555.2|11549.2|11552.2|11546.2|67
1593519900000|2020-06-30 12:25:00|11553.2|11547.2|11548.2|11542.2|11554.2|11548.2|11548.2|11542.2|103
1593520200000|2020-06-30 12:30:00|11548.7|11542.7|11544.7|11538.7|11551.7|11545.7|11541.2|11535.2|465
1593520500000|2020-06-30 12:35:00|11544.2|11538.2|11543.2|11537.2|11545.2|11539.2|11543.2|11537.2|172
1593520800000|2020-06-30 12:40:00|11542.7|11536.7|11545.2|11539.2|11546.2|11540.2|11541.2|11535.2|214
1593521100000|2020-06-30 12:45:00|11544.7|11538.7|11547.2|11541.2|11548.2|11542.2|11544.7|11538.7|95
1593521400000|2020-06-30 12:50:00|11546.2|11540.2|11543.2|11537.2|11546.2|11540.2|11542.2|11536.2|134
1593521700000|2020-06-30 12:55:00|11544.2|11538.2|11547.2|11541.2|11547.2|11541.2|11544.2|11538.2|68
1593522000000|2020-06-30 13:00:00|11546.2|11540.2|11549.7|11543.7|11549.7|11543.7|11546.2|11540.2|214
1593522300000|2020-06-30 13:05:00|11549.2|11543.2|11545.2|11539.2|11550.2|11544.2|11544.2|11538.2|140
1593522600000|2020-06-30 13:10:00|11544.7|11538.7|11545.2|11539.2|11546.2|11540.2|11543.2|11537.2|75
1593522900000|2020-06-30 13:15:00|11545.7|11539.7|11544.2|11538.2|11547.7|11541.7|11544.2|11538.2|87
1593523200000|2020-06-30 13:20:00|11545.2|11539.2|11548.2|11542.2|11549.2|11543.2|11544.2|11538.2|107
1593523500000|2020-06-30 13:25:00|11547.2|11541.2|11547.2|11541.2|11548.7|11542.7|11546.2|11540.2|90
1593523800000|2020-06-30 13:30:00|11546.2|11540.2|11546.2|11540.2|11553.2|11547.2|11543.2|11537.2|521
1593524100000|2020-06-30 13:35:00|11547.2|11541.2|11548.2|11542.2|11552.2|11546.2|11546.7|11540.7|560
1593524400000|2020-06-30 13:40:00|11548.7|11542.7|11546.7|11540.7|11549.7|11543.7|11542.2|11536.2|675
1593524700000|2020-06-30 13:45:00|11546.2|11540.2|11550.2|11544.2|11556.7|11550.7|11545.2|11539.2|421
1593525000000|2020-06-30 13:50:00|11551.2|11545.2|11553.2|11547.2|11553.2|11547.2|11545.2|11539.2|434
1593525300000|2020-06-30 13:55:00|11553.7|11547.7|11554.2|11548.2|11557.2|11551.2|11552.2|11546.2|421
1593525600000|2020-06-30 14:00:00|11553.2|11547.2|11557.2|11551.2|11558.2|11552.2|11553.2|11547.2|424
1593525900000|2020-06-30 14:05:00|11557.7|11551.7|11560.2|11554.2|11561.2|11555.2|11554.2|11548.2|413
1593526200000|2020-06-30 14:10:00|11559.2|11553.2|11556.2|11550.2|11559.2|11553.2|11554.2|11548.2|210
1593526500000|2020-06-30 14:15:00|11555.2|11549.2|11552.2|11546.2|11558.2|11552.2|11550.2|11544.2|337
1593526800000|2020-06-30 14:20:00|11553.2|11547.2|11556.7|11550.7|11558.2|11552.2|11552.2|11546.2|306
1593527100000|2020-06-30 14:25:00|11557.2|11551.2|11555.2|11549.2|11560.7|11554.7|11553.2|11547.2|325
1593527400000|2020-06-30 14:30:00|11556.2|11550.2|11554.2|11548.2|11557.7|11551.7|11553.2|11547.2|161
1593527700000|2020-06-30 14:35:00|11553.2|11547.2|11550.2|11544.2|11555.2|11549.2|11550.2|11544.2|202
1593528000000|2020-06-30 14:40:00|11551.2|11545.2|11555.2|11549.2|11558.2|11552.2|11550.2|11544.2|209
1593528300000|2020-06-30 14:45:00|11556.2|11550.2|11556.2|11550.2|11559.2|11553.2|11554.2|11548.2|128
1593528600000|2020-06-30 14:50:00|11557.2|11551.2|11568.2|11562.2|11572.2|11566.2|11556.2|11550.2|1100
1593528900000|2020-06-30 14:55:00|11569.2|11563.2|11569.2|11563.2|11570.2|11564.2|11566.2|11560.2|397
1593529200000|2020-06-30 15:00:00|11569.7|11563.7|11571.7|11565.7|11572.2|11566.2|11566.7|11560.7|337
1593529500000|2020-06-30 15:05:00|11572.2|11566.2|11568.2|11562.2|11575.2|11569.2|11568.2|11562.2|482
1593529800000|2020-06-30 15:10:00|11569.2|11563.2|11568.2|11562.2|11570.2|11564.2|11564.2|11558.2|304
1593530100000|2020-06-30 15:15:00|11568.7|11562.7|11573.2|11567.2|11574.2|11568.2|11568.2|11562.2|243
1593530400000|2020-06-30 15:20:00|11574.2|11568.2|11572.2|11566.2|11577.2|11571.2|11571.2|11565.2|302
1593530700000|2020-06-30 15:25:00|11573.2|11567.2|11566.2|11560.2|11573.2|11567.2|11566.2|11560.2|230
1593531000000|2020-06-30 15:30:00|11566.7|11560.7|11563.2|11557.2|11568.2|11562.2|11562.2|11556.2|324
1593531300000|2020-06-30 15:35:00|11564.2|11558.2|11564.7|11558.7|11565.2|11559.2|11562.2|11556.2|232
1593531600000|2020-06-30 15:40:00|11565.2|11559.2|11565.2|11559.2|11565.2|11559.2|11561.2|11555.2|110
1593531900000|2020-06-30 15:45:00|11564.7|11558.7|11565.7|11559.7|11567.2|11561.2|11564.2|11558.2|125
1593532200000|2020-06-30 15:50:00|11565.2|11559.2|11566.2|11560.2|11566.2|11560.2|11562.2|11556.2|81
1593532500000|2020-06-30 15:55:00|11565.2|11559.2|11564.2|11558.2|11566.2|11560.2|11563.2|11557.2|45
1593532800000|2020-06-30 16:00:00|11563.7|11557.7|11564.7|11558.7|11565.2|11559.2|11561.2|11555.2|130
1593533100000|2020-06-30 16:05:00|11565.2|11559.2|11569.2|11563.2|11569.2|11563.2|11564.7|11558.7|117
1593533400000|2020-06-30 16:10:00|11570.2|11564.2|11570.2|11564.2|11574.2|11568.2|11569.2|11563.2|203
1593533700000|2020-06-30 16:15:00|11569.7|11563.7|11571.7|11565.7|11573.7|11567.7|11569.2|11563.2|188
1593534000000|2020-06-30 16:20:00|11571.2|11565.2|11570.7|11564.7|11572.2|11566.2|11569.7|11563.7|78
1593534300000|2020-06-30 16:25:00|11571.2|11565.2|11569.2|11563.2|11572.2|11566.2|11569.2|11563.2|67
1593534600000|2020-06-30 16:30:00|11570.2|11564.2|11564.2|11558.2|11571.2|11565.2|11562.7|11556.7|349
1593534900000|2020-06-30 16:35:00|11563.7|11557.7|11563.2|11557.2|11566.2|11560.2|11560.2|11554.2|144
1593535200000|2020-06-30 16:40:00|11564.2|11558.2|11555.7|11549.7|11564.2|11558.2|11553.2|11547.2|355
1593535500000|2020-06-30 16:45:00|11555.2|11549.2|11553.2|11547.2|11555.7|11549.7|11549.2|11543.2|381
1593535800000|2020-06-30 16:50:00|11552.2|11546.2|11552.2|11546.2|11556.2|11550.2|11549.2|11543.2|194
1593536100000|2020-06-30 16:55:00|11553.2|11547.2|11548.2|11542.2|11553.2|11547.2|11547.2|11541.2|205
1593536400000|2020-06-30 17:00:00|11547.2|11541.2|11544.2|11538.2|11547.2|11541.2|11543.2|11537.2|264
1593536700000|2020-06-30 17:05:00|11544.7|11538.7|11536.2|11530.2|11545.2|11539.2|11535.7|11529.7|607
1593537000000|2020-06-30 17:10:00|11535.2|11529.2|11535.2|11529.2|11536.2|11530.2|11531.7|11525.7|391
1593537300000|2020-06-30 17:15:00|11535.7|11529.7|11527.2|11521.2|11535.7|11529.7|11518.7|11512.7|1157
1593537600000|2020-06-30 17:20:00|11526.2|11520.2|11531.2|11525.2|11533.7|11527.7|11525.2|11519.2|237
1593537900000|2020-06-30 17:25:00|11530.2|11524.2|11536.2|11530.2|11536.7|11530.7|11529.7|11523.7|137
1593538200000|2020-06-30 17:30:00|11535.2|11529.2|11533.2|11527.2|11536.7|11530.7|11530.7|11524.7|143
1593538500000|2020-06-30 17:35:00|11532.2|11526.2|11532.2|11526.2|11535.2|11529.2|11528.2|11522.2|124
1593538800000|2020-06-30 17:40:00|11531.7|11525.7|11529.7|11523.7|11531.7|11525.7|11528.2|11522.2|105
1593539100000|2020-06-30 17:45:00|11530.7|11524.7|11532.2|11526.2|11533.2|11527.2|11529.2|11523.2|118
1593539400000|2020-06-30 17:50:00|11531.2|11525.2|11534.2|11528.2|11534.2|11528.2|11529.2|11523.2|91
1593539700000|2020-06-30 17:55:00|11534.7|11528.7|11535.7|11529.7|11537.2|11531.2|11534.2|11528.2|141
1593540000000|2020-06-30 18:00:00|11535.2|11529.2|11531.2|11525.2|11535.2|11529.2|11529.2|11523.2|127
1593540300000|2020-06-30 18:05:00|11532.2|11526.2|11533.2|11527.2|11533.2|11527.2|11530.2|11524.2|63
1593540600000|2020-06-30 18:10:00|11533.7|11527.7|11531.2|11525.2|11533.7|11527.7|11529.7|11523.7|61
1593540900000|2020-06-30 18:15:00|11530.7|11524.7|11532.2|11526.2|11533.2|11527.2|11529.2|11523.2|71
1593541200000|2020-06-30 18:20:00|11531.7|11525.7|11534.2|11528.2|11534.2|11528.2|11530.2|11524.2|94
1593541500000|2020-06-30 18:25:00|11535.2|11529.2|11540.2|11534.2|11540.2|11534.2|11534.7|11528.7|145
1593541800000|2020-06-30 18:30:00|11539.2|11533.2|11538.2|11532.2|11539.7|11533.7|11537.2|11531.2|92
1593542100000|2020-06-30 18:35:00|11538.7|11532.7|11537.7|11531.7|11539.2|11533.2|11535.2|11529.2|48
1593542400000|2020-06-30 18:40:00|11538.2|11532.2|11541.7|11535.7|11542.2|11536.2|11537.2|11531.2|95
1593542700000|2020-06-30 18:45:00|11541.2|11535.2|11540.2|11534.2|11541.2|11535.2|11537.2|11531.2|58
1593543000000|2020-06-30 18:50:00|11540.7|11534.7|11537.2|11531.2|11541.2|11535.2|11537.2|11531.2|91
1593543300000|2020-06-30 18:55:00|11537.7|11531.7|11538.2|11532.2|11538.2|11532.2|11535.7|11529.7|62
1593543600000|2020-06-30 19:00:00|11539.2|11533.2|11529.2|11523.2|11539.7|11533.7|11529.2|11523.2|148
1593543900000|2020-06-30 19:05:00|11529.7|11523.7|11526.7|11520.7|11530.2|11524.2|11525.2|11519.2|168
1593544200000|2020-06-30 19:10:00|11526.2|11520.2|11530.2|11524.2|11531.7|11525.7|11526.2|11520.2|36
1593544500000|2020-06-30 19:15:00|11530.7|11524.7|11530.7|11524.7|11531.2|11525.2|11525.2|11519.2|115
1593544800000|2020-06-30 19:20:00|11531.2|11525.2|11535.2|11529.2|11535.7|11529.7|11529.2|11523.2|128
1593545100000|2020-06-30 19:25:00|11535.7|11529.7|11536.2|11530.2|11538.2|11532.2|11534.2|11528.2|74
1593545400000|2020-06-30 19:30:00|11536.7|11530.7|11544.2|11538.2|11545.2|11539.2|11535.2|11529.2|224
1593545700000|2020-06-30 19:35:00|11543.7|11537.7|11545.2|11539.2|11545.2|11539.2|11541.2|11535.2|129
1593546000000|2020-06-30 19:40:00|11546.2|11540.2|11550.7|11544.7|11551.2|11545.2|11546.2|11540.2|235
1593546300000|2020-06-30 19:45:00|11551.2|11545.2|11554.7|11548.7|11555.7|11549.7|11551.2|11545.2|311
1593546600000|2020-06-30 19:50:00|11558.2|11552.2|11566.2|11560.2|11567.2|11561.2|11558.2|11552.2|400
1593546900000|2020-06-30 19:55:00|11565.2|11559.2|11559.7|11553.7|11568.2|11562.2|11559.7|11553.7|378
1593547200000|2020-06-30 20:00:00|11558.2|11552.2|11559.2|11553.2|11565.7|11559.7|11558.2|11552.2|246
1593547500000|2020-06-30 20:05:00|11558.2|11552.2|11559.7|11553.7|11561.7|11555.7|11557.2|11551.2|170
1593547800000|2020-06-30 20:10:00|11559.2|11553.2|11563.2|11557.2|11564.2|11558.2|11559.2|11553.2|151
1593548100000|2020-06-30 20:15:00|11562.7|11556.7|11565.7|11559.7|11565.7|11559.7|11562.2|11556.2|69
1593548400000|2020-06-30 20:20:00|11565.2|11559.2|11569.2|11563.2|11570.7|11564.7|11564.2|11558.2|169
1593548700000|2020-06-30 20:25:00|11569.7|11563.7|11567.7|11561.7|11569.7|11563.7|11566.2|11560.2|130
1593549000000|2020-06-30 20:30:00|11568.2|11562.2|11569.2|11563.2|11570.2|11564.2|11567.7|11561.7|150
1593549300000|2020-06-30 20:35:00|11569.7|11563.7|11571.2|11565.2|11571.2|11565.2|11569.2|11563.2|33
1593549600000|2020-06-30 20:40:00|11571.7|11565.7|11577.7|11571.7|11584.7|11578.7|11571.2|11565.2|569
1593549900000|2020-06-30 20:45:00|11577.2|11571.2|11581.7|11575.7|11585.2|11579.2|11576.2|11570.2|180
1593550200000|2020-06-30 20:50:00|11582.2|11576.2|11582.2|11576.2|11584.2|11578.2|11580.7|11574.7|143
1593550500000|2020-06-30 20:55:00|11581.2|11575.2|11584.2|11578.2|11585.2|11579.2|11580.7|11574.7|181
1593550800000|2020-06-30 21:00:00|11586.9|11572.9|11585.9|11571.9|11587.3|11573.3|11585.2|11571.2|0
1593551100000|2020-06-30 21:05:00|11585.8|11571.8|11584.6|11570.6|11586.1|11572.1|11584.1|11570.1|0
1593551400000|2020-06-30 21:10:00|11584.9|11570.9|11585|11571|11585.9|11571.9|11584.5|11570.5|0
1593551700000|2020-06-30 21:15:00|11585.5|11571.5|11583.3|11569.3|11585.5|11571.5|11582.3|11568.3|0
1593552000000|2020-06-30 21:20:00|11583.7|11569.7|11583.3|11569.3|11584.2|11570.2|11582.7|11568.7|0
1593552300000|2020-06-30 21:25:00|11583.4|11569.4|11582.1|11568.1|11583.4|11569.4|11580.8|11566.8|0
1593552600000|2020-06-30 21:30:00|11582.4|11568.4|11583.2|11569.2|11583.3|11569.3|11582.3|11568.3|0
1593552900000|2020-06-30 21:35:00|11582.8|11568.8|11583.1|11569.1|11583.3|11569.3|11582.8|11568.8|0
1593553200000|2020-06-30 21:40:00|11582.8|11568.8|11583.4|11569.4|11583.6|11569.6|11582.8|11568.8|0
1593553500000|2020-06-30 21:45:00|11583.3|11569.3|11584|11570|11584.2|11570.2|11583.1|11569.1|0
1593553800000|2020-06-30 21:50:00|11584.1|11570.1|11585.1|11571.1|11585.8|11571.8|11584.1|11570.1|0
1593554100000|2020-06-30 21:55:00|11585.5|11571.5|11585.3|11571.3|11586.9|11572.9|11584.8|11570.8|0
1593554400000|2020-06-30 22:00:00|11587.7|11573.7|11589|11575|11594.5|11580.5|11584.1|11570.1|0
1593554700000|2020-06-30 22:05:00|11589.3|11575.3|11588.7|11574.7|11590.6|11576.6|11586.7|11572.7|0
1593555000000|2020-06-30 22:10:00|11588.3|11574.3|11590.6|11576.6|11590.6|11576.6|11588|11574|0
1593555300000|2020-06-30 22:15:00|11590|11576|11589.3|11575.3|11591.9|11577.9|11588.7|11574.7|0
1593555600000|2020-06-30 22:20:00|11590|11576|11582.8|11568.8|11590|11576|11582.8|11568.8|0
1593555900000|2020-06-30 22:25:00|11583.1|11569.1|11591.3|11577.3|11591.9|11577.9|11580.5|11566.5|0
1593556200000|2020-06-30 22:30:00|11590.6|11576.6|11591|11577|11593.9|11579.9|11590.6|11576.6|0
1593556500000|2020-06-30 22:35:00|11590.3|11576.3|11591.6|11577.6|11593.6|11579.6|11589.7|11575.7|0
1593556800000|2020-06-30 22:40:00|11592|11578|11592.3|11578.3|11592.9|11578.9|11590.3|11576.3|0
1593557100000|2020-06-30 22:45:00|11591.6|11577.6|11589|11575|11592.9|11578.9|11588.4|11574.4|0
1593557400000|2020-06-30 22:50:00|11588.4|11574.4|11579.3|11565.3|11588.4|11574.4|11578.3|11564.3|0
1593557700000|2020-06-30 22:55:00|11579.9|11565.9|11578|11564|11579.9|11565.9|11578|11564|0
1593558000000|2020-06-30 23:00:00|11578.6|11564.6|11579.3|11565.3|11579.9|11565.9|11576.7|11562.7|0
1593558300000|2020-06-30 23:05:00|11578.6|11564.6|11584.5|11570.5|11585.4|11571.4|11578.6|11564.6|0
1593558600000|2020-06-30 23:10:00|11585.1|11571.1|11585.8|11571.8|11586.1|11572.1|11581.2|11567.2|0
1593558900000|2020-06-30 23:15:00|11585.1|11571.1|11583.8|11569.8|11586.4|11572.4|11583.2|11569.2|0
1593559200000|2020-06-30 23:20:00|11583.2|11569.2|11587.7|11573.7|11589.7|11575.7|11582.5|11568.5|0
1593559500000|2020-06-30 23:25:00|11587.1|11573.1|11583.8|11569.8|11590.3|11576.3|11583.2|11569.2|0
1593559800000|2020-06-30 23:30:00|11584.5|11570.5|11582.5|11568.5|11586.4|11572.4|11579.9|11565.9|0
1593560100000|2020-06-30 23:35:00|11582.8|11568.8|11578.6|11564.6|11583.8|11569.8|11578.6|11564.6|0
1593560400000|2020-06-30 23:40:00|11579.3|11565.3|11579.3|11565.3|11579.9|11565.9|11576.7|11562.7|0
1593560700000|2020-06-30 23:45:00|11578.9|11564.9|11578|11564|11581.9|11567.9|11575.4|11561.4|0
1593561000000|2020-06-30 23:50:00|11578.3|11564.3|11577.3|11563.3|11578.6|11564.6|11576|11562|0
1593561300000|2020-06-30 23:55:00|11578|11564|11577.3|11563.3|11578.6|11564.6|11572.8|11558.8|0
1593561600000|2020-07-01 00:00:00|11576.7|11562.7|11574.7|11560.7|11577.3|11563.3|11570.2|11556.2|0
1593561900000|2020-07-01 00:05:00|11574.1|11560.1|11578.6|11564.6|11578.6|11564.6|11573.4|11559.4|0
1593562200000|2020-07-01 00:10:00|11578|11564|11575.4|11561.4|11579.9|11565.9|11574.7|11560.7|0
1593562500000|2020-07-01 00:15:00|11575.7|11561.7|11574.1|11560.1|11579.9|11565.9|11571.6|11557.6|0
1593562800000|2020-07-01 00:20:00|11574.2|11560.2|11577.7|11563.7|11581.3|11567.3|11574.1|11560.1|0
1593563100000|2020-07-01 00:25:00|11576.8|11562.8|11578.3|11564.3|11580.4|11566.4|11576.3|11562.3|0
1593563400000|2020-07-01 00:30:00|11580.1|11566.1|11588.7|11574.7|11589.6|11575.6|11577.6|11563.6|0
1593563700000|2020-07-01 00:35:00|11589|11575|11592.9|11578.9|11596|11582|11588.7|11574.7|0
1593564000000|2020-07-01 00:40:00|11593.2|11579.2|11598.5|11584.5|11601.6|11587.6|11593.2|11579.2|0
1593564300000|2020-07-01 00:45:00|11582.6|11578.6|11588.6|11584.6|11588.6|11584.6|11572.6|11568.6|3102
1593564600000|2020-07-01 00:50:00|11589.6|11585.6|11590.6|11586.6|11595.6|11591.6|11586.6|11582.6|1789
1593564900000|2020-07-01 00:55:00|11591.6|11587.6|11597.6|11593.6|11598.6|11594.6|11588.1|11584.1|1415
1593565200000|2020-07-01 01:00:00|11598.1|11594.1|11618.6|11614.6|11620.6|11616.6|11598.1|11594.1|5683
1593565500000|2020-07-01 01:05:00|11619.6|11615.6|11639.1|11635.1|11641.6|11637.6|11615.6|11611.6|5188
1593565800000|2020-07-01 01:10:00|11639.6|11635.6|11660.1|11656.1|11662.1|11658.1|11639.6|11635.6|5974
1593566100000|2020-07-01 01:15:00|11659.6|11655.6|11647.6|11643.6|11667.1|11663.1|11646.6|11642.6|4324
1593566400000|2020-07-01 01:20:00|11648.1|11644.1|11650.6|11646.6|11658.1|11654.1|11643.1|11639.1|2330
1593566700000|2020-07-01 01:25:00|11650.1|11646.1|11678.1|11674.1|11681.6|11677.6|11650.1|11646.1|5888
1593567000000|2020-07-01 01:30:00|11679.1|11675.1|11673.1|11669.1|11680.6|11676.6|11663.6|11659.6|2578
1593567300000|2020-07-01 01:35:00|11674.6|11670.6|11673.6|11669.6|11683.6|11679.6|11672.6|11668.6|2309
1593567600000|2020-07-01 01:40:00|11674.6|11670.6|11682.6|11678.6|11685.1|11681.1|11671.6|11667.6|2085
1593567900000|2020-07-01 01:45:00|11684.6|11680.6|11671.6|11667.6|11690.1|11686.1|11670.6|11666.6|2852
1593568200000|2020-07-01 01:50:00|11672.6|11668.6|11667.6|11663.6|11679.6|11675.6|11667.6|11663.6|1400
1593568500000|2020-07-01 01:55:00|11667.1|11663.1|11677.6|11673.6|11677.6|11673.6|11666.6|11662.6|740
1593568800000|2020-07-01 02:00:00|11676.6|11672.6|11685.6|11681.6|11686.6|11682.6|11676.6|11672.6|1248
1593569100000|2020-07-01 02:05:00|11686.6|11682.6|11682.6|11678.6|11691.6|11687.6|11681.6|11677.6|1446
1593569400000|2020-07-01 02:10:00|11684.6|11680.6|11677.6|11673.6|11687.6|11683.6|11676.6|11672.6|939
1593569700000|2020-07-01 02:15:00|11678.6|11674.6|11675.6|11671.6|11679.6|11675.6|11673.6|11669.6|669
1593570000000|2020-07-01 02:20:00|11676.6|11672.6|11674.6|11670.6|11677.6|11673.6|11672.6|11668.6|536
1593570300000|2020-07-01 02:25:00|11675.6|11671.6|11679.6|11675.6|11684.6|11680.6|11675.1|11671.1|816
1593570600000|2020-07-01 02:30:00|11678.6|11674.6|11678.6|11674.6|11684.1|11680.1|11670.6|11666.6|1144
1593570900000|2020-07-01 02:35:00|11678.1|11674.1|11680.6|11676.6|11683.6|11679.6|11673.6|11669.6|603
1593571200000|2020-07-01 02:40:00|11679.6|11675.6|11682.6|11678.6|11682.6|11678.6|11676.6|11672.6|393
1593571500000|2020-07-01 02:45:00|11680.6|11676.6|11682.1|11678.1|11684.6|11680.6|11679.6|11675.6|511
1593571800000|2020-07-01 02:50:00|11682.6|11678.6|11686.6|11682.6|11686.6|11682.6|11681.6|11677.6|524
1593572100000|2020-07-01 02:55:00|11687.6|11683.6|11697.6|11693.6|11699.6|11695.6|11680.6|11676.6|2541
1593572400000|2020-07-01 03:00:00|11696.6|11692.6|11702.6|11698.6|11702.6|11698.6|11692.6|11688.6|1674
1593572700000|2020-07-01 03:05:00|11703.6|11699.6|11702.6|11698.6|11707.1|11703.1|11701.6|11697.6|1131
1593573000000|2020-07-01 03:10:00|11703.6|11699.6|11712.1|11708.1|11714.6|11710.6|11702.6|11698.6|1530
1593573300000|2020-07-01 03:15:00|11712.6|11708.6|11712.6|11708.6|11719.6|11715.6|11712.6|11708.6|1341
1593573600000|2020-07-01 03:20:00|11711.6|11707.6|11708.1|11704.1|11713.6|11709.6|11707.6|11703.6|817
1593573900000|2020-07-01 03:25:00|11707.6|11703.6|11712.6|11708.6|11713.1|11709.1|11707.6|11703.6|484
1593574200000|2020-07-01 03:30:00|11711.6|11707.6|11711.6|11707.6|11712.6|11708.6|11706.6|11702.6|489
1593574500000|2020-07-01 03:35:00|11712.6|11708.6|11710.6|11706.6|11714.6|11710.6|11710.6|11706.6|328
1593574800000|2020-07-01 03:40:00|11712.1|11708.1|11713.6|11709.6|11713.6|11709.6|11711.1|11707.1|271
1593575100000|2020-07-01 03:45:00|11712.6|11708.6|11715.6|11711.6|11715.6|11711.6|11711.6|11707.6|409
1593575400000|2020-07-01 03:50:00|11716.6|11712.6|11711.6|11707.6|11720.6|11716.6|11711.6|11707.6|1267
1593575700000|2020-07-01 03:55:00|11712.1|11708.1|11709.6|11705.6|11714.6|11710.6|11707.6|11703.6|567
1593576000000|2020-07-01 04:00:00|11710.6|11706.6|11710.6|11706.6|11712.6|11708.6|11704.6|11700.6|663
1593576300000|2020-07-01 04:05:00|11709.6|11705.6|11709.6|11705.6|11710.6|11706.6|11706.6|11702.6|417
1593576600000|2020-07-01 04:10:00|11710.1|11706.1|11714.6|11710.6|11715.6|11711.6|11707.1|11703.1|549
1593576900000|2020-07-01 04:15:00|11715.6|11711.6|11717.6|11713.6|11718.6|11714.6|11714.6|11710.6|530
1593577200000|2020-07-01 04:20:00|11718.1|11714.1|11716.6|11712.6|11723.1|11719.1|11716.6|11712.6|982
1593577500000|2020-07-01 04:25:00|11715.6|11711.6|11714.1|11710.1|11716.6|11712.6|11713.6|11709.6|364
1593577800000|2020-07-01 04:30:00|11714.6|11710.6|11713.6|11709.6|11714.6|11710.6|11709.6|11705.6|505
1593578100000|2020-07-01 04:35:00|11712.6|11708.6|11709.1|11705.1|11714.6|11710.6|11707.6|11703.6|695
1593578400000|2020-07-01 04:40:00|11709.6|11705.6|11705.6|11701.6|11709.6|11705.6|11700.6|11696.6|1466
1593578700000|2020-07-01 04:45:00|11705.1|11701.1|11703.6|11699.6|11706.6|11702.6|11696.6|11692.6|1212
1593579000000|2020-07-01 04:50:00|11702.6|11698.6|11691.1|11687.1|11704.6|11700.6|11690.6|11686.6|1374
1593579300000|2020-07-01 04:55:00|11690.6|11686.6|11689.6|11685.6|11693.6|11689.6|11685.6|11681.6|1554
1593579600000|2020-07-01 05:00:00|11688.6|11684.6|11683.6|11679.6|11690.6|11686.6|11679.6|11675.6|1953
1593579900000|2020-07-01 05:05:00|11684.1|11680.1|11679.6|11675.6|11684.6|11680.6|11676.6|11672.6|1368
1593580200000|2020-07-01 05:10:00|11678.6|11674.6|11675.6|11671.6|11678.6|11674.6|11671.6|11667.6|1614
1593580500000|2020-07-01 05:15:00|11673.6|11669.6|11652.1|11648.1|11677.6|11673.6|11650.6|11646.6|4305
1593580800000|2020-07-01 05:20:00|11651.6|11647.6|11662.6|11658.6|11665.6|11661.6|11651.1|11647.1|2252
1593581100000|2020-07-01 05:25:00|11663.6|11659.6|11661.6|11657.6|11668.6|11664.6|11657.6|11653.6|2080
1593581400000|2020-07-01 05:30:00|11633|11629|11625.5|11621.5|11636|11632|11615|11611|3081
1593581700000|2020-07-01 05:35:00|11625|11621|11612.5|11608.5|11625|11621|11610|11606|3073
1593582000000|2020-07-01 05:40:00|11613|11609|11616.5|11612.5|11619|11615|11612|11608|3034
1593582300000|2020-07-01 05:45:00|11621.7|11607.7|11614.3|11600.3|11622.7|11608.7|11613.3|11599.3|6
1593582600000|2020-07-01 05:50:00|11614|11600|11613.9|11599.9|11616.8|11602.8|11607.3|11593.3|0
1593582900000|2020-07-01 05:55:00|11614.5|11600.5|11617.5|11603.5|11618.7|11604.7|11611.1|11597.1|0
1593583200000|2020-07-01 06:00:00|11616.6|11602.6|11598.4|11584.4|11618.4|11604.4|11596.2|11582.2|0
1593583500000|2020-07-01 06:05:00|11598|11584|11598.4|11584.4|11600.8|11586.8|11594.1|11580.1|0
1593583800000|2020-07-01 06:10:00|11597.5|11583.5|11606.2|11592.2|11606.2|11592.2|11596.2|11582.2|0
1593584100000|2020-07-01 06:15:00|11623.2|11609.2|11618.2|11604.2|11623.2|11609.2|11616.4|11602.4|0
1593584400000|2020-07-01 06:20:00|11618.7|11604.7|11620.9|11606.9|11620.9|11606.9|11615.7|11601.7|0
1593584700000|2020-07-01 06:25:00|11621|11607|11627.8|11613.8|11628|11614|11619.7|11605.7|0
1593585000000|2020-07-01 06:30:00|11627.9|11613.9|11627.2|11613.2|11629.3|11615.3|11627|11613|0
1593585300000|2020-07-01 06:35:00|11627.1|11613.1|11629|11615|11629.7|11615.7|11625.2|11611.2|0
1593585600000|2020-07-01 06:40:00|11629.1|11615.1|11634.6|11620.6|11634.6|11620.6|11629|11615|0
1593585900000|2020-07-01 06:45:00|11634.7|11620.7|11638.2|11624.2|11638.6|11624.6|11634.7|11620.7|0
1593586200000|2020-07-01 06:50:00|11638.3|11624.3|11640.4|11626.4|11640.4|11626.4|11638.2|11624.2|0
1593586500000|2020-07-01 06:55:00|11640.5|11626.5|11640.4|11626.4|11640.7|11626.7|11638.6|11624.6|0
1593586800000|2020-07-01 07:00:00|11638.5|11624.5|11639|11633|11651.5|11645.5|11633|11624.5|1438
1593587100000|2020-07-01 07:05:00|11638|11632|11637|11631|11638|11632|11634|11628|374
1593587400000|2020-07-01 07:10:00|11637.5|11631.5|11637|11631|11638|11632|11636|11630|171
1593587700000|2020-07-01 07:15:00|11638|11632|11645|11639|11647|11641|11637|11631|426
1593588000000|2020-07-01 07:20:00|11645.5|11639.5|11657|11651|11657|11651|11645|11639|572
1593588300000|2020-07-01 07:25:00|11656.5|11650.5|11653|11647|11657|11651|11652|11646|335
1593588600000|2020-07-01 07:30:00|11653.5|11647.5|11660|11654|11663|11657|11652|11646|406
1593588900000|2020-07-01 07:35:00|11659|11653|11655|11649|11662.5|11656.5|11655|11649|425
1593589200000|2020-07-01 07:40:00|11656|11650|11651|11645|11658|11652|11650|11644|222
1593589500000|2020-07-01 07:45:00|11652|11646|11653|11647|11655|11649|11652|11646|163
1593589800000|2020-07-01 07:50:00|11654|11648|11655|11649|11657|11651|11653|11647|99
1593590100000|2020-07-01 07:55:00|11655.5|11649.5|11653|11647|11656|11650|11653|11647|104
1593590400000|2020-07-01 08:00:00|11654|11648|11656|11650|11656|11650|11650|11644|140
1593590700000|2020-07-01 08:05:00|11657|11651|11654|11648|11660|11654|11654|11648|322
1593591000000|2020-07-01 08:10:00|11655|11649|11656|11650|11657|11651|11654|11648|68
1593591300000|2020-07-01 08:15:00|11656.5|11650.5|11651|11645|11657|11651|11650|11644|197
1593591600000|2020-07-01 08:20:00|11650.5|11644.5|11655|11649|11655|11649|11650.5|11644.5|203
1593591900000|2020-07-01 08:25:00|11654|11648|11652|11646|11654|11648|11651|11645|77
1593592200000|2020-07-01 08:30:00|11651.5|11645.5|11652|11646|11652|11646|11649|11643|132
1593592500000|2020-07-01 08:35:00|11653|11647|11653|11647|11654|11648|11652|11646|62
1593592800000|2020-07-01 08:40:00|11654|11648|11652.5|11646.5|11654|11648|11651|11645|55
1593593100000|2020-07-01 08:45:00|11652|11646|11652|11646|11653.5|11647.5|11652|11646|46
1593593400000|2020-07-01 08:50:00|11653|11647|11652.5|11646.5|11653|11647|11652|11646|48
1593593700000|2020-07-01 08:55:00|11652|11646|11654.5|11648.5|11656|11650|11652|11646|91
1593594000000|2020-07-01 09:00:00|11655|11649|11656|11650|11656|11650|11654|11648|25
1593594300000|2020-07-01 09:05:00|11657|11651|11658.5|11652.5|11659|11653|11656|11650|72
1593594600000|2020-07-01 09:10:00|11659|11653|11658|11652|11661|11655|11658|11652|143
1593594900000|2020-07-01 09:15:00|11659|11653|11659|11653|11659|11653|11658|11652|53
1593595200000|2020-07-01 09:20:00|11660|11654|11659|11653|11661|11655|11659|11653|106
1593595500000|2020-07-01 09:25:00|11660|11654|11662|11656|11662|11656|11659|11653|105
1593595800000|2020-07-01 09:30:00|11663|11657|11659|11653|11665|11659|11659|11653|218
1593596100000|2020-07-01 09:35:00|11658|11652|11659|11653|11660|11654|11656.5|11650.5|126
1593596400000|2020-07-01 09:40:00|11658|11652|11645|11639|11658|11652|11644|11638|515
1593596700000|2020-07-01 09:45:00|11644|11638|11643|11637|11644|11638|11637|11631|565
1593597000000|2020-07-01 09:50:00|11643.5|11637.5|11645|11639|11646|11640|11642|11636|207
1593597300000|2020-07-01 09:55:00|11644|11638|11639|11633|11646|11640|11639|11633|269
1593597600000|2020-07-01 10:00:00|11638|11632|11643|11637|11644|11638|11634|11628|479
1593597900000|2020-07-01 10:05:00|11642|11636|11647|11641|11648|11642|11642|11636|153
1593598200000|2020-07-01 10:10:00|11648|11642|11647|11641|11649|11643|11645|11639|171
1593598500000|2020-07-01 10:15:00|11646.5|11640.5|11650|11644|11651|11645|11646|11640|172
1593598800000|2020-07-01 10:20:00|11649.5|11643.5|11646|11640|11649.5|11643.5|11645|11639|89
1593599100000|2020-07-01 10:25:00|11647|11641|11644|11638|11647|11641|11643|11637|86
1593599400000|2020-07-01 10:30:00|11643|11637|11647|11641|11648|11642|11643|11637|88
1593599700000|2020-07-01 10:35:00|11646.5|11640.5|11635|11629|11647|11641|11629|11623|659
1593600000000|2020-07-01 10:40:00|11636|11630|11633|11627|11636|11630|11630|11624|289
1593600300000|2020-07-01 10:45:00|11632|11626|11634|11628|11636|11630|11631|11625|133
1593600600000|2020-07-01 10:50:00|11633|11627|11625|11619|11635|11629|11625|11619|342
1593600900000|2020-07-01 10:55:00|11624|11618|11625|11619|11625.5|11619.5|11618.5|11612.5|701
1593601200000|2020-07-01 11:00:00|11625.5|11619.5|11608|11602|11626|11620|11597|11591|1268
1593601500000|2020-07-01 11:05:00|11607.5|11601.5|11610|11604|11611|11605|11604.5|11598.5|475
1593601800000|2020-07-01 11:10:00|11609|11603|11613|11607|11616.5|11610.5|11609|11603|501
1593602100000|2020-07-01 11:15:00|11614|11608|11612.5|11606.5|11619|11613|11612|11606|369
1593602400000|2020-07-01 11:20:00|11613|11607|11616|11610|11616.5|11610.5|11611|11605|107
1593602700000|2020-07-01 11:25:00|11615|11609|11616|11610|11617|11611|11612|11606|133
1593603000000|2020-07-01 11:30:00|11614.5|11608.5|11604|11598|11616|11610|11603|11597|429
1593603300000|2020-07-01 11:35:00|11605|11599|11603|11597|11607|11601|11600|11594|656
1593603600000|2020-07-01 11:40:00|11602.5|11596.5|11597.5|11591.5|11603|11597|11589|11583|937
1593603900000|2020-07-01 11:45:00|11597|11591|11600|11594|11603|11597|11596.5|11590.5|363
1593604200000|2020-07-01 11:50:00|11599.5|11593.5|11607|11601|11608|11602|11599|11593|325
1593604500000|2020-07-01 11:55:00|11607.5|11601.5|11609|11603|11610|11604|11605|11599|281
1593604800000|2020-07-01 12:00:00|11608|11602|11607|11601|11610|11604|11606|11600|189
1593605100000|2020-07-01 12:05:00|11606|11600|11607|11601|11607|11601|11604|11598|138
1593605400000|2020-07-01 12:10:00|11606|11600|11611|11605|11612|11606|11606|11600|250
1593605700000|2020-07-01 12:15:00|11611.5|11605.5|11609.5|11603.5|11612|11606|11607|11601|171
1593606000000|2020-07-01 12:20:00|11609|11603|11618|11612|11619|11613|11609|11603|524
1593606300000|2020-07-01 12:25:00|11617|11611|11618|11612|11618|11612|11615|11609|198
1593606600000|2020-07-01 12:30:00|11617|11611|11619.5|11613.5|11624.5|11618.5|11617|11611|415
1593606900000|2020-07-01 12:35:00|11620|11614|11625|11619|11627|11621|11619.5|11613.5|516
1593607200000|2020-07-01 12:40:00|11625.5|11619.5|11622|11616|11626|11620|11620|11614|224
1593607500000|2020-07-01 12:45:00|11623|11617|11626|11620|11630|11624|11622.5|11616.5|403
1593607800000|2020-07-01 12:50:00|11627|11621|11635.5|11629.5|11636|11630|11626|11620|677
1593608100000|2020-07-01 12:55:00|11637|11631|11644|11638|11645|11639|11634.5|11628.5|960
1593608400000|2020-07-01 13:00:00|11643|11637|11655|11649|11659|11653|11643|11637|1386
1593608700000|2020-07-01 13:05:00|11655.5|11649.5|11647|11641|11656|11650|11647|11641|547
1593609000000|2020-07-01 13:10:00|11646.5|11640.5|11650|11644|11651|11645|11646.5|11640.5|246
1593609300000|2020-07-01 13:15:00|11649.5|11643.5|11642|11636|11651|11645|11641.5|11635.5|381
1593609600000|2020-07-01 13:20:00|11643|11637|11644|11638|11644|11638|11642|11636|223
1593609900000|2020-07-01 13:25:00|11645|11639|11646|11640|11647|11641|11644|11638|226
1593610200000|2020-07-01 13:30:00|11645.5|11639.5|11650|11644|11652|11646|11639|11633|966
1593610500000|2020-07-01 13:35:00|11650.5|11644.5|11648.5|11642.5|11654|11648|11645|11639|755
1593610800000|2020-07-01 13:40:00|11649|11643|11663|11657|11663.5|11657.5|11649|11643|1307
1593611100000|2020-07-01 13:45:00|11664|11658|11660|11654|11667|11661|11658|11652|1001
1593611400000|2020-07-01 13:50:00|11661|11655|11646|11640|11662|11656|11645|11639|708
1593611700000|2020-07-01 13:55:00|11646.5|11640.5|11645|11639|11648.5|11642.5|11642|11636|733
1593612000000|2020-07-01 14:00:00|11648.5|11642.5|11645|11639|11654|11648|11645|11639|724
1593612300000|2020-07-01 14:05:00|11646|11640|11650|11644|11652|11646|11644|11638|345
1593612600000|2020-07-01 14:10:00|11649.5|11643.5|11656|11650|11657|11651|11649|11643|310
1593612900000|2020-07-01 14:15:00|11656.5|11650.5|11657|11651|11661|11655|11656|11650|499
1593613200000|2020-07-01 14:20:00|11658|11652|11653|11647|11660|11654|11652|11646|259
1593613500000|2020-07-01 14:25:00|11654|11648|11658|11652|11658|11652|11653|11647|168
1593613800000|2020-07-01 14:30:00|11659|11653|11656.5|11650.5|11664|11658|11656|11650|439
1593614100000|2020-07-01 14:35:00|11656|11650|11652|11646|11656|11650|11648|11642|411
1593614400000|2020-07-01 14:40:00|11653|11647|11648|11642|11653.5|11647.5|11648|11642|276
1593614700000|2020-07-01 14:45:00|11648.5|11642.5|11644|11638|11649|11643|11643|11637|386
1593615000000|2020-07-01 14:50:00|11643.5|11637.5|11645.5|11639.5|11648|11642|11643|11637|326
1593615300000|2020-07-01 14:55:00|11646|11640|11652|11646|11652|11646|11643|11637|282
1593615600000|2020-07-01 15:00:00|11652.5|11646.5|11648.5|11642.5|11653|11647|11646|11640|180
1593615900000|2020-07-01 15:05:00|11649.5|11643.5|11649|11643|11653|11647|11648.5|11642.5|99
1593616200000|2020-07-01 15:10:00|11650|11644|11650|11644|11651|11645|11637|11631|562
1593616500000|2020-07-01 15:15:00|11648.5|11642.5|11645.5|11639.5|11652|11646|11642|11636|213
1593616800000|2020-07-01 15:20:00|11645|11639|11648|11642|11649|11643|11641|11635|182
1593617100000|2020-07-01 15:25:00|11649|11643|11641.5|11635.5|11649|11643|11639|11633|412
1593617400000|2020-07-01 15:30:00|11642|11636|11646|11640|11646|11640|11641|11635|189
1593617700000|2020-07-01 15:35:00|11647|11641|11646|11640|11647|11641|11643|11637|134
1593618000000|2020-07-01 15:40:00|11645|11639|11653|11647|11653|11647|11645|11639|212
1593618300000|2020-07-01 15:45:00|11653.5|11647.5|11655|11649|11657|11651|11653|11647|193
1593618600000|2020-07-01 15:50:00|11655.5|11649.5|11655|11649|11656|11650|11652|11646|137
1593618900000|2020-07-01 15:55:00|11654|11648|11654|11648|11656|11650|11653|11647|113
1593619200000|2020-07-01 16:00:00|11654.5|11648.5|11652.5|11646.5|11656.5|11650.5|11652|11646|158
1593619500000|2020-07-01 16:05:00|11652|11646|11656|11650|11656|11650|11652|11646|68
1593619800000|2020-07-01 16:10:00|11656.5|11650.5|11661|11655|11661|11655|11655|11649|175
1593620100000|2020-07-01 16:15:00|11660.5|11654.5|11663|11657|11663|11657|11660|11654|207
1593620400000|2020-07-01 16:20:00|11662|11656|11659|11653|11663|11657|11659|11653|152
1593620700000|2020-07-01 16:25:00|11660|11654|11660|11654|11662|11656|11659.5|11653.5|76
1593621000000|2020-07-01 16:30:00|11659.5|11653.5|11660|11654|11662|11656|11658|11652|112
1593621300000|2020-07-01 16:35:00|11659.5|11653.5|11667|11661|11671|11665|11658.5|11652.5|472
1593621600000|2020-07-01 16:40:00|11668|11662|11666|11660|11669|11663|11666|11660|119
1593621900000|2020-07-01 16:45:00|11667|11661|11659|11653|11667|11661|11650|11644|620
1593622200000|2020-07-01 16:50:00|11660|11654|11657|11651|11663|11657|11654|11648|164
1593622500000|2020-07-01 16:55:00|11658|11652|11658|11652|11661|11655|11656.5|11650.5|100
1593622800000|2020-07-01 17:00:00|11659|11653|11656|11650|11659|11653|11654|11648|107
1593623100000|2020-07-01 17:05:00|11655.5|11649.5|11653|11647|11657|11651|11653|11647|87
1593623400000|2020-07-01 17:10:00|11652.5|11646.5|11658|11652|11658|11652|11652.5|11646.5|66
1593623700000|2020-07-01 17:15:00|11657|11651|11656.5|11650.5|11658|11652|11656|11650|46
1593624000000|2020-07-01 17:20:00|11657|11651|11664|11658|11664|11658|11655|11649|79
1593624300000|2020-07-01 17:25:00|11663.5|11657.5|11661|11655|11665|11659|11660|11654|55
1593624600000|2020-07-01 17:30:00|11660.5|11654.5|11659.5|11653.5|11662.5|11656.5|11659|11653|53
1593624900000|2020-07-01 17:35:00|11660|11654|11664|11658|11664.5|11658.5|11659|11653|57
1593625200000|2020-07-01 17:40:00|11664.5|11658.5|11656|11650|11664.5|11658.5|11655|11649|127
1593625500000|2020-07-01 17:45:00|11657|11651|11656.5|11650.5|11658|11652|11655|11649|54
1593625800000|2020-07-01 17:50:00|11657|11651|11657.5|11651.5|11659|11653|11654|11648|70
1593626100000|2020-07-01 17:55:00|11657|11651|11656.5|11650.5|11658.5|11652.5|11655.5|11649.5|74
1593626400000|2020-07-01 18:00:00|11656|11650|11662|11656|11662|11656|11656|11650|67
1593626700000|2020-07-01 18:05:00|11661.5|11655.5|11661.5|11655.5|11664|11658|11658|11652|67
1593627000000|2020-07-01 18:10:00|11662|11656|11662|11656|11663|11657|11660|11654|48
1593627300000|2020-07-01 18:15:00|11663|11657|11663|11657|11663|11657|11661|11655|37
1593627600000|2020-07-01 18:20:00|11662.5|11656.5|11661|11655|11663|11657|11659|11653|43
1593627900000|2020-07-01 18:25:00|11660.5|11654.5|11660|11654|11661.5|11655.5|11659|11653|10
1593628200000|2020-07-01 18:30:00|11659.5|11653.5|11656|11650|11661.5|11655.5|11655|11649|93
1593628500000|2020-07-01 18:35:00|11655.5|11649.5|11654|11648|11657|11651|11653.5|11647.5|72
1593628800000|2020-07-01 18:40:00|11654.5|11648.5|11653|11647|11655.5|11649.5|11652|11646|93
1593629100000|2020-07-01 18:45:00|11652.5|11646.5|11654|11648|11655.5|11649.5|11651|11645|70
1593629400000|2020-07-01 18:50:00|11655|11649|11656|11650|11658|11652|11654|11648|43
1593629700000|2020-07-01 18:55:00|11657|11651|11657.5|11651.5|11659|11653|11655|11649|36
1593630000000|2020-07-01 19:00:00|11657|11651|11662|11656|11662|11656|11656|11650|91
1593630300000|2020-07-01 19:05:00|11662.5|11656.5|11659.5|11653.5|11662.5|11656.5|11658.5|11652.5|76
1593630600000|2020-07-01 19:10:00|11659|11653|11659.5|11653.5|11660|11654|11655|11649|52
1593630900000|2020-07-01 19:15:00|11660|11654|11660|11654|11661|11655|11658|11652|60
1593631200000|2020-07-01 19:20:00|11660.5|11654.5|11662|11656|11662|11656|11659|11653|55
1593631500000|2020-07-01 19:25:00|11663|11657|11664|11658|11665|11659|11661|11655|110
1593631800000|2020-07-01 19:30:00|11664.5|11658.5|11664|11658|11668|11662|11663.5|11657.5|208
1593632100000|2020-07-01 19:35:00|11663.5|11657.5|11668|11662|11668|11662|11663|11657|84
1593632400000|2020-07-01 19:40:00|11667|11661|11671|11665|11674.5|11668.5|11667|11661|318
1593632700000|2020-07-01 19:45:00|11670.5|11664.5|11679|11673|11680|11674|11668.5|11662.5|266
1593633000000|2020-07-01 19:50:00|11677|11671|11667.5|11661.5|11679.5|11673.5|11667|11661|213
1593633300000|2020-07-01 19:55:00|11667|11661|11661|11655|11667|11661|11658|11652|169
1593633600000|2020-07-01 20:00:00|11660|11654|11659.5|11653.5|11660.5|11654.5|11657|11651|107
1593633900000|2020-07-01 20:05:00|11659|11653|11658|11652|11659.5|11653.5|11655.5|11649.5|64
1593634200000|2020-07-01 20:10:00|11657.5|11651.5|11655|11649|11658|11652|11655|11649|67
1593634500000|2020-07-01 20:15:00|11654|11648|11656.5|11650.5|11657|11651|11654|11648|62
1593634800000|2020-07-01 20:20:00|11657|11651|11657.5|11651.5|11658.5|11652.5|11654.5|11648.5|94
1593635100000|2020-07-01 20:25:00|11658|11652|11657|11651|11658.5|11652.5|11655.5|11649.5|71
1593635400000|2020-07-01 20:30:00|11656|11650|11658|11652|11658|11652|11656|11650|67
1593635700000|2020-07-01 20:35:00|11659|11653|11657|11651|11659|11653|11656.5|11650.5|110
1593636000000|2020-07-01 20:40:00|11656.5|11650.5|11655.5|11649.5|11658.5|11652.5|11655|11649|99
1593636300000|2020-07-01 20:45:00|11654.5|11648.5|11657|11651|11657.5|11651.5|11654|11648|122
1593636600000|2020-07-01 20:50:00|11654.5|11648.5|11651|11645|11654.5|11648.5|11649|11643|266
1593636900000|2020-07-01 20:55:00|11651.5|11645.5|11654|11648|11655|11649|11650|11644|85
1593637200000|2020-07-01 21:00:00|11658.3|11644.3|11658.4|11644.4|11659.3|11645.3|11658.1|11644.1|0
1593637500000|2020-07-01 21:05:00|11658.2|11644.2|11656.5|11642.5|11658.7|11644.7|11656.5|11642.5|0
1593637800000|2020-07-01 21:10:00|11656.3|11642.3|11655.4|11641.4|11656.5|11642.5|11655.4|11641.4|0
1593638100000|2020-07-01 21:15:00|11655.3|11641.3|11656.1|11642.1|11656.4|11642.4|11655|11641|0
1593638400000|2020-07-01 21:20:00|11656|11642|11656.8|11642.8|11656.8|11642.8|11655.9|11641.9|0
1593638700000|2020-07-01 21:25:00|11656.7|11642.7|11656.1|11642.1|11657.1|11643.1|11655.1|11641.1|0
1593639000000|2020-07-01 21:30:00|11656|11642|11656.3|11642.3|11656.3|11642.3|11656|11642|0
1593639300000|2020-07-01 21:35:00|11656.4|11642.4|11656.3|11642.3|11656.4|11642.4|11656|11642|0
1593639600000|2020-07-01 21:40:00|11656.1|11642.1|11656.1|11642.1|11656.5|11642.5|11655.4|11641.4|0
1593639900000|2020-07-01 21:45:00|11656|11642|11656.6|11642.6|11656.6|11642.6|11656|11642|0
1593640200000|2020-07-01 21:50:00|11656.5|11642.5|11657|11643|11657.5|11643.5|11655.4|11641.4|0
1593640500000|2020-07-01 21:55:00|11656.9|11642.9|11658|11644|11659.2|11645.2|11656.9|11642.9|0
1593640800000|2020-07-01 22:00:00|11660.6|11646.6|11662.9|11648.9|11663.6|11649.6|11657.4|11643.4|0
1593641100000|2020-07-01 22:05:00|11662.3|11648.3|11655.1|11641.1|11662.3|11648.3|11653.8|11639.8|0
1593641400000|2020-07-01 22:10:00|11655.7|11641.7|11659.7|11645.7|11660|11646|11653.1|11639.1|0
1593641700000|2020-07-01 22:15:00|11660|11646|11665.5|11651.5|11665.5|11651.5|11655.1|11641.1|0
1593642000000|2020-07-01 22:20:00|11666.2|11652.2|11663.6|11649.6|11666.8|11652.8|11662.3|11648.3|0
1593642300000|2020-07-01 22:25:00|11662.9|11648.9|11663.4|11649.4|11667.5|11653.5|11662.9|11648.9|0
1593642600000|2020-07-01 22:30:00|11664.7|11650.7|11663.4|11649.4|11664.7|11650.7|11662.4|11648.4|0
1593642900000|2020-07-01 22:35:00|11664.1|11650.1|11664.1|11650.1|11666.1|11652.1|11660.8|11646.8|0
1593643200000|2020-07-01 22:40:00|11664.7|11650.7|11668|11654|11670|11656|11664.7|11650.7|0
1593643500000|2020-07-01 22:45:00|11668.7|11654.7|11664.1|11650.1|11668.7|11654.7|11661.5|11647.5|0
1593643800000|2020-07-01 22:50:00|11663.8|11649.8|11666.7|11652.7|11666.7|11652.7|11663.8|11649.8|0
1593644100000|2020-07-01 22:55:00|11667.4|11653.4|11669.3|11655.3|11670.6|11656.6|11667.4|11653.4|0
1593644400000|2020-07-01 23:00:00|11669.6|11655.6|11667.4|11653.4|11670.6|11656.6|11666.7|11652.7|0
1593644700000|2020-07-01 23:05:00|11667|11653|11670.6|11656.6|11670.6|11656.6|11666.1|11652.1|0
1593645000000|2020-07-01 23:10:00|11671.3|11657.3|11668.7|11654.7|11672.6|11658.6|11668.7|11654.7|0
1593645300000|2020-07-01 23:15:00|11669.3|11655.3|11663.3|11649.3|11669.3|11655.3|11663.3|11649.3|0
1593645600000|2020-07-01 23:20:00|11664|11650|11663.3|11649.3|11666|11652|11662.7|11648.7|0
1593645900000|2020-07-01 23:25:00|11664|11650|11659.4|11645.4|11665.3|11651.3|11659.4|11645.4|0
1593646200000|2020-07-01 23:30:00|11659.1|11645.1|11662|11648|11665.3|11651.3|11656.2|11642.2|0
1593646500000|2020-07-01 23:35:00|11662.7|11648.7|11660.7|11646.7|11664|11650|11660.1|11646.1|0
1593646800000|2020-07-01 23:40:00|11661.4|11647.4|11668.6|11654.6|11669.2|11655.2|11659.4|11645.4|0
1593647100000|2020-07-01 23:45:00|11668.9|11654.9|11667.3|11653.3|11670.5|11656.5|11666|11652|0
1593647400000|2020-07-01 23:50:00|11667.9|11653.9|11662.7|11648.7|11667.9|11653.9|11658.8|11644.8|0
1593647700000|2020-07-01 23:55:00|11663.3|11649.3|11661.4|11647.4|11663.3|11649.3|11660.7|11646.7|0
1593648000000|2020-07-02 00:00:00|11661|11647|11661.4|11647.4|11666.9|11652.9|11656.2|11642.2|0
1593648300000|2020-07-02 00:05:00|11661.7|11647.7|11664.6|11650.6|11665.3|11651.3|11660.1|11646.1|0
1593648600000|2020-07-02 00:10:00|11664.3|11650.3|11656.8|11642.8|11665.3|11651.3|11654.8|11640.8|0
1593648900000|2020-07-02 00:15:00|11656.1|11642.1|11650.6|11636.6|11656.5|11642.5|11646.2|11632.2|0
1593649200000|2020-07-02 00:20:00|11650.9|11636.9|11650.9|11636.9|11656.5|11642.5|11650.3|11636.3|0
1593649500000|2020-07-02 00:25:00|11651.3|11637.3|11641.8|11627.8|11653.7|11639.7|11640.6|11626.6|0
1593649800000|2020-07-02 00:30:00|11641.6|11627.6|11645.8|11631.8|11648.6|11634.6|11639.2|11625.2|0
1593650100000|2020-07-02 00:35:00|11645.5|11631.5|11661|11647|11661|11647|11645.5|11631.5|0
1593650400000|2020-07-02 00:40:00|11661.4|11647.4|11662.9|11648.9|11665.4|11651.4|11654.2|11640.2|0
1593650700000|2020-07-02 00:45:00|11657.9|11653.9|11673.9|11669.9|11673.9|11669.9|11654.4|11650.4|2894
1593651000000|2020-07-02 00:50:00|11674.9|11670.9|11670.9|11666.9|11675.9|11671.9|11667.9|11663.9|1102
1593651300000|2020-07-02 00:55:00|11671.9|11667.9|11674.9|11670.9|11680.9|11676.9|11658.4|11654.4|2366
1593651600000|2020-07-02 01:00:00|11675.9|11671.9|11646.9|11642.9|11676.9|11672.9|11645.9|11641.9|4798
1593651900000|2020-07-02 01:05:00|11645.9|11641.9|11663.4|11659.4|11663.9|11659.9|11637.9|11633.9|3614
1593652200000|2020-07-02 01:10:00|11663.9|11659.9|11660.4|11656.4|11663.9|11659.9|11648.9|11644.9|1812
1593652500000|2020-07-02 01:15:00|11659.9|11655.9|11693.4|11689.4|11698.9|11694.9|11654.4|11650.4|5798
1593652800000|2020-07-02 01:20:00|11693.9|11689.9|11703.4|11699.4|11714.9|11710.9|11693.4|11689.4|4225
1593653100000|2020-07-02 01:25:00|11702.9|11698.9|11729.4|11725.4|11734.9|11730.9|11702.9|11698.9|4665
1593653400000|2020-07-02 01:30:00|11729.9|11725.9|11715.9|11711.9|11731.9|11727.9|11706.9|11702.9|3746
1593653700000|2020-07-02 01:35:00|11716.9|11712.9|11718.9|11714.9|11721.9|11717.9|11703.9|11699.9|1912
1593654000000|2020-07-02 01:40:00|11719.4|11715.4|11728.9|11724.9|11730.4|11726.4|11716.9|11712.9|2357
1593654300000|2020-07-02 01:45:00|11729.4|11725.4|11745.9|11741.9|11747.9|11743.9|11728.9|11724.9|4537
1593654600000|2020-07-02 01:50:00|11746.4|11742.4|11741.9|11737.9|11749.4|11745.4|11737.9|11733.9|1972
1593654900000|2020-07-02 01:55:00|11742.9|11738.9|11736.4|11732.4|11747.4|11743.4|11726.9|11722.9|1861
1593655200000|2020-07-02 02:00:00|11736.9|11732.9|11742.9|11738.9|11745.4|11741.4|11729.9|11725.9|1289
1593655500000|2020-07-02 02:05:00|11743.4|11739.4|11740.9|11736.9|11751.9|11747.9|11738.9|11734.9|1930
1593655800000|2020-07-02 02:10:00|11740.4|11736.4|11743.9|11739.9|11745.9|11741.9|11734.4|11730.4|881
1593656100000|2020-07-02 02:15:00|11744.4|11740.4|11741.9|11737.9|11747.9|11743.9|11739.9|11735.9|786
1593656400000|2020-07-02 02:20:00|11742.9|11738.9|11743.9|11739.9|11747.9|11743.9|11738.9|11734.9|697
1593656700000|2020-07-02 02:25:00|11744.9|11740.9|11756.9|11752.9|11758.9|11754.9|11744.9|11740.9|2248
1593657000000|2020-07-02 02:30:00|11757.9|11753.9|11757.9|11753.9|11759.9|11755.9|11753.4|11749.4|1055
1593657300000|2020-07-02 02:35:00|11758.9|11754.9|11747.9|11743.9|11762.9|11758.9|11743.9|11739.9|1645
1593657600000|2020-07-02 02:40:00|11747.4|11743.4|11745.9|11741.9|11749.9|11745.9|11742.9|11738.9|750
1593657900000|2020-07-02 02:45:00|11746.9|11742.9|11744.9|11740.9|11754.9|11750.9|11743.9|11739.9|744
1593658200000|2020-07-02 02:50:00|11745.4|11741.4|11751.9|11747.9|11751.9|11747.9|11740.9|11736.9|805
1593658500000|2020-07-02 02:55:00|11752.9|11748.9|11759.9|11755.9|11763.9|11759.9|11751.4|11747.4|1512
1593658800000|2020-07-02 03:00:00|11760.9|11756.9|11755.9|11751.9|11762.9|11758.9|11754.9|11750.9|669
1593659100000|2020-07-02 03:05:00|11756.4|11752.4|11753.9|11749.9|11759.9|11755.9|11752.9|11748.9|532
1593659400000|2020-07-02 03:10:00|11754.4|11750.4|11757.9|11753.9|11760.9|11756.9|11752.9|11748.9|488
1593659700000|2020-07-02 03:15:00|11758.9|11754.9|11752.4|11748.4|11758.9|11754.9|11751.4|11747.4|533
1593660000000|2020-07-02 03:20:00|11751.9|11747.9|11751.9|11747.9|11757.4|11753.4|11750.9|11746.9|510
1593660300000|2020-07-02 03:25:00|11752.9|11748.9|11749.9|11745.9|11753.9|11749.9|11748.4|11744.4|598
1593660600000|2020-07-02 03:30:00|11750.9|11746.9|11746.9|11742.9|11752.9|11748.9|11738.9|11734.9|1088
1593660900000|2020-07-02 03:35:00|11745.9|11741.9|11748.4|11744.4|11751.4|11747.4|11745.9|11741.9|450
1593661200000|2020-07-02 03:40:00|11747.9|11743.9|11743.9|11739.9|11747.9|11743.9|11741.9|11737.9|517
1593661500000|2020-07-02 03:45:00|11741.4|11737.4|11748.9|11744.9|11750.9|11746.9|11741.4|11737.4|701
1593661800000|2020-07-02 03:50:00|11748.4|11744.4|11744.9|11740.9|11748.9|11744.9|11743.9|11739.9|284
1593662100000|2020-07-02 03:55:00|11745.4|11741.4|11748.9|11744.9|11749.9|11745.9|11743.9|11739.9|241
1593662400000|2020-07-02 04:00:00|11747.9|11743.9|11752.9|11748.9|11754.9|11750.9|11745.9|11741.9|638
1593662700000|2020-07-02 04:05:00|11753.4|11749.4|11756.9|11752.9|11760.9|11756.9|11750.9|11746.9|680
1593663000000|2020-07-02 04:10:00|11757.9|11753.9|11757.9|11753.9|11763.4|11759.4|11756.9|11752.9|628
1593663300000|2020-07-02 04:15:00|11758.9|11754.9|11757.9|11753.9|11758.9|11754.9|11754.9|11750.9|381
1593663600000|2020-07-02 04:20:00|11758.4|11754.4|11758.4|11754.4|11758.9|11754.9|11755.9|11751.9|265
1593663900000|2020-07-02 04:25:00|11758.9|11754.9|11760.9|11756.9|11760.9|11756.9|11756.9|11752.9|341
1593664200000|2020-07-02 04:30:00|11760.4|11756.4|11766.9|11762.9|11766.9|11762.9|11759.9|11755.9|985
1593664500000|2020-07-02 04:35:00|11767.9|11763.9|11778.9|11774.9|11780.4|11776.4|11767.9|11763.9|2142
1593664800000|2020-07-02 04:40:00|11778.4|11774.4|11774.9|11770.9|11778.9|11774.9|11773.9|11769.9|830
1593665100000|2020-07-02 04:45:00|11775.9|11771.9|11779.9|11775.9|11782.9|11778.9|11775.9|11771.9|913
1593665400000|2020-07-02 04:50:00|11778.9|11774.9|11771.9|11767.9|11778.9|11774.9|11769.9|11765.9|1066
1593665700000|2020-07-02 04:55:00|11770.9|11766.9|11762.4|11758.4|11770.9|11766.9|11759.9|11755.9|1134
1593666000000|2020-07-02 05:00:00|11762.9|11758.9|11761.9|11757.9|11765.9|11761.9|11758.9|11754.9|861
1593666300000|2020-07-02 05:05:00|11761.4|11757.4|11759.9|11755.9|11764.9|11760.9|11755.9|11751.9|844
1593666600000|2020-07-02 05:10:00|11758.9|11754.9|11755.9|11751.9|11759.9|11755.9|11754.9|11750.9|569
1593666900000|2020-07-02 05:15:00|11753.9|11749.9|11762.9|11758.9|11762.9|11758.9|11752.9|11748.9|917
1593667200000|2020-07-02 05:20:00|11763.9|11759.9|11770.9|11766.9|11771.4|11767.4|11760.9|11756.9|804
1593667500000|2020-07-02 05:25:00|11771.9|11767.9|11773.9|11769.9|11781.9|11777.9|11767.9|11763.9|2216
1593667800000|2020-07-02 05:30:00|11771.5|11767.5|11773.5|11769.5|11776.5|11772.5|11767.5|11763.5|1812
1593668100000|2020-07-02 05:35:00|11772.5|11768.5|11760.5|11756.5|11773.5|11769.5|11757.5|11753.5|2558
1593668400000|2020-07-02 05:40:00|11759.5|11755.5|11766|11762|11766|11762|11758.5|11754.5|2615
1593668700000|2020-07-02 05:45:00|11769.5|11755.5|11773.5|11759.5|11777.1|11763.1|11769.2|11755.2|6
1593669000000|2020-07-02 05:50:00|11773.8|11759.8|11774.1|11760.1|11776.6|11762.6|11771.6|11757.6|0
1593669300000|2020-07-02 05:55:00|11774.3|11760.3|11769.8|11755.8|11776.2|11762.2|11765.4|11751.4|0
1593669600000|2020-07-02 06:00:00|11768.8|11754.8|11765.3|11751.3|11775.8|11761.8|11764|11750|0
1593669900000|2020-07-02 06:05:00|11764.9|11750.9|11804.1|11790.1|11804.1|11790.1|11764.9|11750.9|0
1593670200000|2020-07-02 06:10:00|11805|11791|11801.8|11787.8|11805|11791|11797.6|11783.6|0
1593670500000|2020-07-02 06:15:00|11800.4|11786.4|11802.4|11788.4|11808.2|11794.2|11800.3|11786.3|0
1593670800000|2020-07-02 06:20:00|11802.3|11788.3|11809.2|11795.2|11809.8|11795.8|11802.1|11788.1|0
1593671100000|2020-07-02 06:25:00|11809.1|11795.1|11806|11792|11814.8|11800.8|11803.4|11789.4|0
1593671400000|2020-07-02 06:30:00|11805.9|11791.9|11807.7|11793.7|11813.1|11799.1|11805.3|11791.3|0
1593671700000|2020-07-02 06:35:00|11807.1|11793.1|11816.1|11802.1|11816.8|11802.8|11807|11793|0
1593672000000|2020-07-02 06:40:00|11816.2|11802.2|11817.6|11803.6|11819.9|11805.9|11814.9|11800.9|0
1593672300000|2020-07-02 06:45:00|11817.9|11803.9|11814.5|11800.5|11817.9|11803.9|11813.7|11799.7|0
1593672600000|2020-07-02 06:50:00|11814.6|11800.6|11816.7|11802.7|11818.6|11804.6|11814.6|11800.6|0
1593672900000|2020-07-02 06:55:00|11817|11803|11815.2|11801.2|11819.5|11805.5|11815.1|11801.1|0
1593673200000|2020-07-02 07:00:00|11800.5|11794.5|11798.5|11792.5|11801.5|11795.5|11794.5|11788.5|1080
1593673500000|2020-07-02 07:05:00|11798|11792|11811.5|11805.5|11812.5|11806.5|11796.5|11790.5|853
1593673800000|2020-07-02 07:10:00|11810.5|11804.5|11811.5|11805.5|11817.5|11811.5|11810.5|11804.5|741
1593674100000|2020-07-02 07:15:00|11812|11806|11808.5|11802.5|11814.5|11808.5|11805.5|11799.5|486
1593674400000|2020-07-02 07:20:00|11809.5|11803.5|11798.5|11792.5|11810.5|11804.5|11798.5|11792.5|609
1593674700000|2020-07-02 07:25:00|11797.5|11791.5|11804|11798|11805.5|11799.5|11797.5|11791.5|427
1593675000000|2020-07-02 07:30:00|11804.5|11798.5|11807|11801|11808.5|11802.5|11800.5|11794.5|355
1593675300000|2020-07-02 07:35:00|11806.5|11800.5|11811.5|11805.5|11814.5|11808.5|11806|11800|353
1593675600000|2020-07-02 07:40:00|11812|11806|11812.5|11806.5|11813.5|11807.5|11807.5|11801.5|260
1593675900000|2020-07-02 07:45:00|11813|11807|11824.5|11818.5|11824.5|11818.5|11812.5|11806.5|813
1593676200000|2020-07-02 07:50:00|11825|11819|11829.5|11823.5|11830.5|11824.5|11824.5|11818.5|727
1593676500000|2020-07-02 07:55:00|11830|11824|11832|11826|11834.5|11828.5|11828.5|11822.5|629
1593676800000|2020-07-02 08:00:00|11831.5|11825.5|11830.5|11824.5|11839.5|11833.5|11830.5|11824.5|745
1593677100000|2020-07-02 08:05:00|11831.5|11825.5|11834.5|11828.5|11834.5|11828.5|11831.5|11825.5|239
1593677400000|2020-07-02 08:10:00|11833.5|11827.5|11835|11829|11837.5|11831.5|11833|11827|380
1593677700000|2020-07-02 08:15:00|11835.5|11829.5|11838|11832|11839.5|11833.5|11835.5|11829.5|287
1593678000000|2020-07-02 08:20:00|11837.5|11831.5|11846.5|11840.5|11846.5|11840.5|11837|11831|684
1593678300000|2020-07-02 08:25:00|11847|11841|11842.5|11836.5|11851|11845|11842.5|11836.5|722
1593678600000|2020-07-02 08:30:00|11841.5|11835.5|11844.5|11838.5|11845.5|11839.5|11841.5|11835.5|206
1593678900000|2020-07-02 08:35:00|11846.5|11840.5|11845|11839|11854|11848|11842.5|11836.5|494
1593679200000|2020-07-02 08:40:00|11844.5|11838.5|11848.5|11842.5|11848.5|11842.5|11843.5|11837.5|198
1593679500000|2020-07-02 08:45:00|11849.5|11843.5|11841.5|11835.5|11849.5|11843.5|11840.5|11834.5|203
1593679800000|2020-07-02 08:50:00|11842.5|11836.5|11842.5|11836.5|11844|11838|11841.5|11835.5|188
1593680100000|2020-07-02 08:55:00|11843.5|11837.5|11840.5|11834.5|11846|11840|11840.5|11834.5|179
1593680400000|2020-07-02 09:00:00|11840|11834|11835.5|11829.5|11840|11834|11831.5|11825.5|707
1593680700000|2020-07-02 09:05:00|11834.5|11828.5|11833.5|11827.5|11836.5|11830.5|11833.5|11827.5|142
1593681000000|2020-07-02 09:10:00|11834.5|11828.5|11837.5|11831.5|11837.5|11831.5|11834.5|11828.5|105
1593681300000|2020-07-02 09:15:00|11838.5|11832.5|11842.5|11836.5|11842.5|11836.5|11836|11830|182
1593681600000|2020-07-02 09:20:00|11841.5|11835.5|11841.5|11835.5|11843.5|11837.5|11840.5|11834.5|117
1593681900000|2020-07-02 09:25:00|11842.5|11836.5|11840.5|11834.5|11843.5|11837.5|11840.5|11834.5|158
1593682200000|2020-07-02 09:30:00|11839.5|11833.5|11832.5|11826.5|11840|11834|11831.5|11825.5|264
1593682500000|2020-07-02 09:35:00|11831.5|11825.5|11835.5|11829.5|11837|11831|11831.5|11825.5|152
1593682800000|2020-07-02 09:40:00|11835|11829|11832.5|11826.5|11836|11830|11832.5|11826.5|161
1593683100000|2020-07-02 09:45:00|11831.5|11825.5|11830.5|11824.5|11834.5|11828.5|11830.5|11824.5|194
1593683400000|2020-07-02 09:50:00|11831.5|11825.5|11835|11829|11835.5|11829.5|11830.5|11824.5|118
1593683700000|2020-07-02 09:55:00|11834.5|11828.5|11837.5|11831.5|11838.5|11832.5|11834.5|11828.5|101
1593684000000|2020-07-02 10:00:00|11838|11832|11834.5|11828.5|11839.5|11833.5|11834.5|11828.5|128
1593684300000|2020-07-02 10:05:00|11833.5|11827.5|11833.5|11827.5|11834|11828|11831.5|11825.5|151
1593684600000|2020-07-02 10:10:00|11833|11827|11834.5|11828.5|11834.5|11828.5|11832.5|11826.5|120
1593684900000|2020-07-02 10:15:00|11834|11828|11825.5|11819.5|11834.5|11828.5|11819.5|11813.5|794
1593685200000|2020-07-02 10:20:00|11826.5|11820.5|11826.5|11820.5|11828.5|11822.5|11825.5|11819.5|164
1593685500000|2020-07-02 10:25:00|11827.5|11821.5|11829.5|11823.5|11829.5|11823.5|11825.5|11819.5|162
1593685800000|2020-07-02 10:30:00|11828.5|11822.5|11827.5|11821.5|11828.5|11822.5|11825.5|11819.5|166
1593686100000|2020-07-02 10:35:00|11828.5|11822.5|11832.5|11826.5|11832.5|11826.5|11828|11822|180
1593686400000|2020-07-02 10:40:00|11833|11827|11833.5|11827.5|11833.5|11827.5|11831.5|11825.5|97
1593686700000|2020-07-02 10:45:00|11834.5|11828.5|11835.5|11829.5|11836.5|11830.5|11833.5|11827.5|152
1593687000000|2020-07-02 10:50:00|11836.5|11830.5|11838.5|11832.5|11839.5|11833.5|11836.5|11830.5|270
1593687300000|2020-07-02 10:55:00|11837.5|11831.5|11838.5|11832.5|11838.5|11832.5|11837.5|11831.5|77
1593687600000|2020-07-02 11:00:00|11837.5|11831.5|11836.5|11830.5|11838.5|11832.5|11836.5|11830.5|72
1593687900000|2020-07-02 11:05:00|11837|11831|11837.5|11831.5|11837.5|11831.5|11834.5|11828.5|69
1593688200000|2020-07-02 11:10:00|11838|11832|11838.5|11832.5|11839.5|11833.5|11837.5|11831.5|85
1593688500000|2020-07-02 11:15:00|11837.5|11831.5|11840|11834|11840.5|11834.5|11837.5|11831.5|114
1593688800000|2020-07-02 11:20:00|11839.5|11833.5|11843.5|11837.5|11843.5|11837.5|11839.5|11833.5|100
1593689100000|2020-07-02 11:25:00|11843|11837|11837.5|11831.5|11843.5|11837.5|11836.5|11830.5|180
1593689400000|2020-07-02 11:30:00|11837|11831|11838.5|11832.5|11839.5|11833.5|11836.5|11830.5|96
1593689700000|2020-07-02 11:35:00|11838|11832|11839|11833|11839.5|11833.5|11838|11832|78
1593690000000|2020-07-02 11:40:00|11838.5|11832.5|11838.5|11832.5|11840.5|11834.5|11837.5|11831.5|60
1593690300000|2020-07-02 11:45:00|11839.5|11833.5|11839.5|11833.5|11841.5|11835.5|11839|11833|71
1593690600000|2020-07-02 11:50:00|11840|11834|11838.5|11832.5|11840|11834|11838.5|11832.5|40
1593690900000|2020-07-02 11:55:00|11837.5|11831.5|11838.5|11832.5|11838.5|11832.5|11835.5|11829.5|104
1593691200000|2020-07-02 12:00:00|11838|11832|11832.5|11826.5|11838.5|11832.5|11832|11826|145
1593691500000|2020-07-02 12:05:00|11831.5|11825.5|11834.5|11828.5|11835.5|11829.5|11831.5|11825.5|109
1593691800000|2020-07-02 12:10:00|11835.5|11829.5|11835.5|11829.5|11836|11830|11833.5|11827.5|73
1593692100000|2020-07-02 12:15:00|11835|11829|11831.5|11825.5|11835|11829|11830.5|11824.5|108
1593692400000|2020-07-02 12:20:00|11830.5|11824.5|11830.5|11824.5|11831.5|11825.5|11828.5|11822.5|194
1593692700000|2020-07-02 12:25:00|11831|11825|11832|11826|11834.5|11828.5|11829.5|11823.5|276
1593693000000|2020-07-02 12:30:00|11831.5|11825.5|11852|11846|11856.5|11850.5|11831.5|11825.5|1779
1593693300000|2020-07-02 12:35:00|11851.5|11845.5|11856|11850|11857|11851|11851.5|11845.5|481
1593693600000|2020-07-02 12:40:00|11855|11849|11849.5|11843.5|11860.5|11854.5|11849.5|11843.5|541
1593693900000|2020-07-02 12:45:00|11850.5|11844.5|11854.5|11848.5|11855.5|11849.5|11850.5|11844.5|190
1593694200000|2020-07-02 12:50:00|11855|11849|11857.5|11851.5|11860.5|11854.5|11853.5|11847.5|326
1593694500000|2020-07-02 12:55:00|11858|11852|11860.5|11854.5|11860.5|11854.5|11855.5|11849.5|305
1593694800000|2020-07-02 13:00:00|11859.5|11853.5|11858.5|11852.5|11863.5|11857.5|11858.5|11852.5|634
1593695100000|2020-07-02 13:05:00|11859.5|11853.5|11858.5|11852.5|11861.5|11855.5|11857.5|11851.5|156
1593695400000|2020-07-02 13:10:00|11859|11853|11856.5|11850.5|11860.5|11854.5|11855.5|11849.5|123
1593695700000|2020-07-02 13:15:00|11857|11851|11858|11852|11860.5|11854.5|11856.5|11850.5|143
1593696000000|2020-07-02 13:20:00|11858.5|11852.5|11857|11851|11861.5|11855.5|11856.5|11850.5|166
1593696300000|2020-07-02 13:25:00|11856.5|11850.5|11855.5|11849.5|11859.5|11853.5|11855.5|11849.5|108
1593696600000|2020-07-02 13:30:00|11855|11849|11877.5|11871.5|11877.5|11871.5|11854.5|11848.5|1490
1593696900000|2020-07-02 13:35:00|11879|11873|11880.5|11874.5|11882|11876|11873.5|11867.5|1456
1593697200000|2020-07-02 13:40:00|11881|11875|11881.5|11875.5|11884.5|11878.5|11879.5|11873.5|561
1593697500000|2020-07-02 13:45:00|11882|11876|11892.5|11886.5|11892.5|11886.5|11881.5|11875.5|1020
1593697800000|2020-07-02 13:50:00|11893|11887|11890.5|11884.5|11894.5|11888.5|11889.5|11883.5|567
1593698100000|2020-07-02 13:55:00|11889.5|11883.5|11893.5|11887.5|11895.5|11889.5|11887.5|11881.5|608
1593698400000|2020-07-02 14:00:00|11894|11888|11900.5|11894.5|11903.5|11897.5|11893.5|11887.5|1036
1593698700000|2020-07-02 14:05:00|11901.5|11895.5|11904.5|11898.5|11906.5|11900.5|11901.5|11895.5|633
1593699000000|2020-07-02 14:10:00|11905.5|11899.5|11888.5|11882.5|11906.5|11900.5|11888|11882|937
1593699300000|2020-07-02 14:15:00|11887.5|11881.5|11888|11882|11893.5|11887.5|11887.5|11881.5|571
1593699600000|2020-07-02 14:20:00|11887.5|11881.5|11879.5|11873.5|11890.5|11884.5|11878.5|11872.5|727
1593699900000|2020-07-02 14:25:00|11879|11873|11854.5|11848.5|11880.5|11874.5|11854.5|11848.5|1313
1593700200000|2020-07-02 14:30:00|11857.5|11851.5|11857.5|11851.5|11863.5|11857.5|11848.5|11842.5|1563
1593700500000|2020-07-02 14:35:00|11856.5|11850.5|11863.5|11857.5|11864.5|11858.5|11854.5|11848.5|561
1593700800000|2020-07-02 14:40:00|11864|11858|11869.5|11863.5|11872.5|11866.5|11863.5|11857.5|797
1593701100000|2020-07-02 14:45:00|11870.5|11864.5|11865|11859|11872.5|11866.5|11862|11856|513
1593701400000|2020-07-02 14:50:00|11865.5|11859.5|11853.5|11847.5|11869.5|11863.5|11844.5|11838.5|945
1593701700000|2020-07-02 14:55:00|11854.5|11848.5|11853|11847|11857|11851|11850.5|11844.5|483
1593702000000|2020-07-02 15:00:00|11852.5|11846.5|11846|11840|11860.5|11854.5|11840.5|11834.5|978
1593702300000|2020-07-02 15:05:00|11846.5|11840.5|11852.5|11846.5|11856.5|11850.5|11845|11839|470
1593702600000|2020-07-02 15:10:00|11853|11847|11849.5|11843.5|11855.5|11849.5|11840.5|11834.5|545
1593702900000|2020-07-02 15:15:00|11850|11844|11858.5|11852.5|11858.5|11852.5|11845|11839|440
1593703200000|2020-07-02 15:20:00|11857.5|11851.5|11867.5|11861.5|11870|11864|11857.5|11851.5|603
1593703500000|2020-07-02 15:25:00|11866.5|11860.5|11864.5|11858.5|11867.5|11861.5|11860.5|11854.5|289
1593703800000|2020-07-02 15:30:00|11865.5|11859.5|11870.5|11864.5|11872.5|11866.5|11863.5|11857.5|439
1593704100000|2020-07-02 15:35:00|11870|11864|11867.5|11861.5|11870.5|11864.5|11866.5|11860.5|133
1593704400000|2020-07-02 15:40:00|11866.5|11860.5|11872.5|11866.5|11873|11867|11866.5|11860.5|141
1593704700000|2020-07-02 15:45:00|11873.5|11867.5|11873.5|11867.5|11876.5|11870.5|11872.5|11866.5|226
1593705000000|2020-07-02 15:50:00|11874|11868|11871.5|11865.5|11874.5|11868.5|11868|11862|184
1593705300000|2020-07-02 15:55:00|11871|11865|11870|11864|11874.5|11868.5|11868.5|11862.5|135
1593705600000|2020-07-02 16:00:00|11870.5|11864.5|11867.5|11861.5|11872.5|11866.5|11862.5|11856.5|281
1593705900000|2020-07-02 16:05:00|11868|11862|11872.5|11866.5|11872.5|11866.5|11867.5|11861.5|119
1593706200000|2020-07-02 16:10:00|11871.5|11865.5|11868|11862|11873|11867|11867.5|11861.5|69
1593706500000|2020-07-02 16:15:00|11867.5|11861.5|11871|11865|11873|11867|11863.5|11857.5|125
1593706800000|2020-07-02 16:20:00|11870.5|11864.5|11872.5|11866.5|11874|11868|11868.5|11862.5|107
1593707100000|2020-07-02 16:25:00|11871.5|11865.5|11877.5|11871.5|11877.5|11871.5|11870.5|11864.5|238
1593707400000|2020-07-02 16:30:00|11879.5|11873.5|11874.5|11868.5|11879.5|11873.5|11873.5|11867.5|142
1593707700000|2020-07-02 16:35:00|11875|11869|11873.5|11867.5|11875.5|11869.5|11869|11863|119
1593708000000|2020-07-02 16:40:00|11874.5|11868.5|11874|11868|11875.5|11869.5|11872.5|11866.5|70
1593708300000|2020-07-02 16:45:00|11874.5|11868.5|11875.5|11869.5|11876.5|11870.5|11873.5|11867.5|50
1593708600000|2020-07-02 16:50:00|11876.5|11870.5|11875.5|11869.5|11878.5|11872.5|11874.5|11868.5|81
1593708900000|2020-07-02 16:55:00|11876.5|11870.5|11881.5|11875.5|11881.5|11875.5|11875|11869|128
1593709200000|2020-07-02 17:00:00|11882.5|11876.5|11881.5|11875.5|11882.5|11876.5|11879|11873|105
1593709500000|2020-07-02 17:05:00|11881|11875|11884.5|11878.5|11886|11880|11880.5|11874.5|144
1593709800000|2020-07-02 17:10:00|11885.5|11879.5|11880.5|11874.5|11885.5|11879.5|11879.5|11873.5|166
1593710100000|2020-07-02 17:15:00|11881|11875|11880.5|11874.5|11883|11877|11878.5|11872.5|185
1593710400000|2020-07-02 17:20:00|11880|11874|11886.5|11880.5|11886.5|11880.5|11880|11874|209
1593710700000|2020-07-02 17:25:00|11886|11880|11889.5|11883.5|11889.5|11883.5|11885.5|11879.5|134
1593711000000|2020-07-02 17:30:00|11890|11884|11887|11881|11890.5|11884.5|11884.5|11878.5|234
1593711300000|2020-07-02 17:35:00|11886.5|11880.5|11887|11881|11887.5|11881.5|11884|11878|97
1593711600000|2020-07-02 17:40:00|11887.5|11881.5|11891.5|11885.5|11891.5|11885.5|11885.5|11879.5|108
1593711900000|2020-07-02 17:45:00|11890.5|11884.5|11892|11886|11892.5|11886.5|11889.5|11883.5|97
1593712200000|2020-07-02 17:50:00|11891.5|11885.5|11890.5|11884.5|11892.5|11886.5|11890.5|11884.5|69
1593712500000|2020-07-02 17:55:00|11889.5|11883.5|11884.5|11878.5|11889.5|11883.5|11882.5|11876.5|162
1593712800000|2020-07-02 18:00:00|11885|11879|11879.5|11873.5|11885|11879|11877.5|11871.5|142
1593713100000|2020-07-02 18:05:00|11878.5|11872.5|11876|11870|11880.5|11874.5|11875.5|11869.5|94
1593713400000|2020-07-02 18:10:00|11875.5|11869.5|11876.5|11870.5|11878.5|11872.5|11875.5|11869.5|54
1593713700000|2020-07-02 18:15:00|11876|11870|11874.5|11868.5|11877|11871|11871.5|11865.5|175
1593714000000|2020-07-02 18:20:00|11873.5|11867.5|11879|11873|11879.5|11873.5|11871.5|11865.5|64
1593714300000|2020-07-02 18:25:00|11878.5|11872.5|11880|11874|11882.5|11876.5|11878.5|11872.5|61
1593714600000|2020-07-02 18:30:00|11880.5|11874.5|11883.5|11877.5|11883.5|11877.5|11878|11872|88
1593714900000|2020-07-02 18:35:00|11884|11878|11882.5|11876.5|11886.5|11880.5|11882|11876|94
1593715200000|2020-07-02 18:40:00|11882|11876|11881.5|11875.5|11884.5|11878.5|11878.5|11872.5|104
1593715500000|2020-07-02 18:45:00|11880|11874|11881.5|11875.5|11881.5|11875.5|11879.5|11873.5|57
1593715800000|2020-07-02 18:50:00|11880.5|11874.5|11879|11873|11883|11877|11877.5|11871.5|36
1593716100000|2020-07-02 18:55:00|11879.5|11873.5|11880.5|11874.5|11881.5|11875.5|11878.5|11872.5|24
1593716400000|2020-07-02 19:00:00|11881|11875|11876.5|11870.5|11882.5|11876.5|11876.5|11870.5|70
1593716700000|2020-07-02 19:05:00|11877|11871|11876.5|11870.5|11878.5|11872.5|11876.5|11870.5|38
1593717000000|2020-07-02 19:10:00|11875.5|11869.5|11873|11867|11877.5|11871.5|11871.5|11865.5|61
1593717300000|2020-07-02 19:15:00|11873.5|11867.5|11873.5|11867.5|11874.5|11868.5|11872.5|11866.5|45
1593717600000|2020-07-02 19:20:00|11872.5|11866.5|11877|11871|11877|11871|11872.5|11866.5|37
1593717900000|2020-07-02 19:25:00|11876|11870|11874|11868|11876|11870|11872.5|11866.5|100
1593718200000|2020-07-02 19:30:00|11873.5|11867.5|11873|11867|11874.5|11868.5|11869.5|11863.5|132
1593718500000|2020-07-02 19:35:00|11873.5|11867.5|11874|11868|11874.5|11868.5|11871|11865|65
1593718800000|2020-07-02 19:40:00|11874.5|11868.5|11867|11861|11874.5|11868.5|11866.5|11860.5|159
1593719100000|2020-07-02 19:45:00|11867.5|11861.5|11864|11858|11871|11865|11862.5|11856.5|209
1593719400000|2020-07-02 19:50:00|11863.5|11857.5|11856|11850|11863.5|11857.5|11854.5|11848.5|450
1593719700000|2020-07-02 19:55:00|11856.5|11850.5|11861.5|11855.5|11862.5|11856.5|11852.5|11846.5|442
1593720000000|2020-07-02 20:00:00|11861|11855|11863.5|11857.5|11864.5|11858.5|11859.5|11853.5|147
1593720300000|2020-07-02 20:05:00|11864.5|11858.5|11864.5|11858.5|11865.5|11859.5|11862.5|11856.5|66
1593720600000|2020-07-02 20:10:00|11864|11858|11865.5|11859.5|11866.5|11860.5|11862.5|11856.5|96
1593720900000|2020-07-02 20:15:00|11865|11859|11863.5|11857.5|11865.5|11859.5|11863.5|11857.5|41
1593721200000|2020-07-02 20:20:00|11862.5|11856.5|11857|11851|11862.5|11856.5|11851|11845|298
1593721500000|2020-07-02 20:25:00|11856|11850|11856.5|11850.5|11859.5|11853.5|11853.5|11847.5|163
1593721800000|2020-07-02 20:30:00|11855.5|11849.5|11856.5|11850.5|11856.5|11850.5|11853|11847|122
1593722100000|2020-07-02 20:35:00|11857|11851|11855.5|11849.5|11857|11851|11855|11849|77
1593722400000|2020-07-02 20:40:00|11856|11850|11855.5|11849.5|11856.5|11850.5|11853.5|11847.5|89
1593722700000|2020-07-02 20:45:00|11856.5|11850.5|11855.5|11849.5|11856.5|11850.5|11853.5|11847.5|98
1593723000000|2020-07-02 20:50:00|11855|11849|11853.5|11847.5|11855|11849|11851|11845|111
1593723300000|2020-07-02 20:55:00|11852.5|11846.5|11853.5|11847.5|11853.5|11847.5|11850.5|11844.5|182
1593723600000|2020-07-02 21:00:00|11857.7|11843.7|11854.9|11840.9|11857.9|11843.9|11854.9|11840.9|0
1593723900000|2020-07-02 21:05:00|11855.3|11841.3|11856.7|11842.7|11856.8|11842.8|11855.3|11841.3|0
1593724200000|2020-07-02 21:10:00|11856.6|11842.6|11855.7|11841.7|11856.7|11842.7|11855.7|11841.7|0
1593724500000|2020-07-02 21:15:00|11855.3|11841.3|11855.5|11841.5|11855.7|11841.7|11855.3|11841.3|0
1593724800000|2020-07-02 21:20:00|11855.2|11841.2|11855.5|11841.5|11855.7|11841.7|11855.2|11841.2|0
1593725100000|2020-07-02 21:25:00|11855.6|11841.6|11856.7|11842.7|11857.2|11843.2|11855.6|11841.6|0
1593725400000|2020-07-02 21:30:00|11857.2|11843.2|11856.7|11842.7|11857.2|11843.2|11856.7|11842.7|0
1593725700000|2020-07-02 21:35:00|11856.9|11842.9|11857|11843|11857.9|11843.9|11855.9|11841.9|0
1593726000000|2020-07-02 21:40:00|11857.3|11843.3|11856.8|11842.8|11857.3|11843.3|11856.3|11842.3|0
1593726300000|2020-07-02 21:45:00|11855.6|11841.6|11856|11842|11857.5|11843.5|11855.1|11841.1|0
1593726600000|2020-07-02 21:50:00|11856.1|11842.1|11855|11841|11856.2|11842.2|11855|11841|0
1593726900000|2020-07-02 21:55:00|11855.3|11841.3|11854.9|11840.9|11855.7|11841.7|11854.5|11840.5|0
1593727200000|2020-07-02 22:00:00|11858.6|11844.6|11859.6|11845.6|11859.6|11845.6|11853.7|11839.7|0
1593727500000|2020-07-02 22:05:00|11860|11846|11858.3|11844.3|11862.3|11848.3|11857.7|11843.7|0
1593727800000|2020-07-02 22:10:00|11859|11845|11863.6|11849.6|11865.2|11851.2|11857.7|11843.7|0
1593728100000|2020-07-02 22:15:00|11864.3|11850.3|11864.9|11850.9|11867.6|11853.6|11862.9|11848.9|0
1593728400000|2020-07-02 22:20:00|11864.6|11850.6|11861|11847|11868.2|11854.2|11859.3|11845.3|0
1593728700000|2020-07-02 22:25:00|11861.3|11847.3|11866.2|11852.2|11868.2|11854.2|11861|11847|0
1593729000000|2020-07-02 22:30:00|11865.9|11851.9|11869.5|11855.5|11869.9|11855.9|11864.3|11850.3|0
1593729300000|2020-07-02 22:35:00|11869.2|11855.2|11872.5|11858.5|11872.5|11858.5|11867.2|11853.2|0
1593729600000|2020-07-02 22:40:00|11873.2|11859.2|11873.2|11859.2|11874.5|11860.5|11871.9|11857.9|0
1593729900000|2020-07-02 22:45:00|11872.5|11858.5|11871.6|11857.6|11872.5|11858.5|11870.9|11856.9|0
1593730200000|2020-07-02 22:50:00|11872.2|11858.2|11869.6|11855.6|11872.2|11858.2|11868.9|11854.9|0
1593730500000|2020-07-02 22:55:00|11869.2|11855.2|11869.6|11855.6|11869.6|11855.6|11868.3|11854.3|0
1593730800000|2020-07-02 23:00:00|11868.9|11854.9|11870.2|11856.2|11870.9|11856.9|11866.9|11852.9|0
1593731100000|2020-07-02 23:05:00|11870.6|11856.6|11872.2|11858.2|11873.5|11859.5|11870.2|11856.2|0
1593731400000|2020-07-02 23:10:00|11872.5|11858.5|11868.3|11854.3|11872.5|11858.5|11868.3|11854.3|0
1593731700000|2020-07-02 23:15:00|11868.9|11854.9|11870.2|11856.2|11870.6|11856.6|11868.9|11854.9|0
1593732000000|2020-07-02 23:20:00|11869.6|11855.6|11868.2|11854.2|11869.6|11855.6|11867.6|11853.6|0
1593732300000|2020-07-02 23:25:00|11868.5|11854.5|11866.9|11852.9|11868.9|11854.9|11866.9|11852.9|0
1593732600000|2020-07-02 23:30:00|11867.6|11853.6|11869.5|11855.5|11870.2|11856.2|11866.9|11852.9|0
1593732900000|2020-07-02 23:35:00|11870.2|11856.2|11870.9|11856.9|11871.5|11857.5|11868.2|11854.2|0
1593733200000|2020-07-02 23:40:00|11870.5|11856.5|11870.2|11856.2|11871.5|11857.5|11866.2|11852.2|0
1593733500000|2020-07-02 23:45:00|11869.9|11855.9|11868.9|11854.9|11870.2|11856.2|11866.2|11852.2|0
1593733800000|2020-07-02 23:50:00|11868.5|11854.5|11865.6|11851.6|11868.5|11854.5|11864.3|11850.3|0
1593734100000|2020-07-02 23:55:00|11866.2|11852.2|11863.6|11849.6|11866.2|11852.2|11861|11847|0
1593734400000|2020-07-03 00:00:00|11863|11849|11857.7|11843.7|11868.2|11854.2|11857|11843|0
1593734700000|2020-07-03 00:05:00|11859|11845|11861.3|11847.3|11861.6|11847.6|11855.7|11841.7|0
1593735000000|2020-07-03 00:10:00|11861|11847|11855.4|11841.4|11863|11849|11854|11840|0
1593735300000|2020-07-03 00:15:00|11855.7|11841.7|11867.8|11853.8|11870.3|11856.3|11854.7|11840.7|0
1593735600000|2020-07-03 00:20:00|11868.1|11854.1|11862.9|11848.9|11870.3|11856.3|11862.6|11848.6|0
1593735900000|2020-07-03 00:25:00|11862.7|11848.7|11861.1|11847.1|11866|11852|11860.5|11846.5|0
1593736200000|2020-07-03 00:30:00|11860.2|11846.2|11855|11841|11861.4|11847.4|11853.8|11839.8|0
1593736500000|2020-07-03 00:35:00|11854.7|11840.7|11858.3|11844.3|11859|11845|11853.8|11839.8|0
1593736800000|2020-07-03 00:40:00|11858.7|11844.7|11866|11852|11868.1|11854.1|11858.3|11844.3|0
1593737100000|2020-07-03 00:45:00|11858.5|11854.5|11847.5|11843.5|11860.5|11856.5|11842|11838|3576
1593737400000|2020-07-03 00:50:00|11846.5|11842.5|11858.5|11854.5|11860.5|11856.5|11844.5|11840.5|1615
1593737700000|2020-07-03 00:55:00|11857.5|11853.5|11866.5|11862.5|11871.5|11867.5|11856.5|11852.5|2061
1593738000000|2020-07-03 01:00:00|11866|11862|11877.5|11873.5|11882.5|11878.5|11854.5|11850.5|4820
1593738300000|2020-07-03 01:05:00|11878|11874|11881.5|11877.5|11895.5|11891.5|11878|11874|4500
1593738600000|2020-07-03 01:10:00|11882.5|11878.5|11901|11897|11902.5|11898.5|11879.5|11875.5|3619
1593738900000|2020-07-03 01:15:00|11901.5|11897.5|11905.5|11901.5|11914.5|11910.5|11898.5|11894.5|4367
1593739200000|2020-07-03 01:20:00|11905|11901|11905.5|11901.5|11918.5|11914.5|11896.5|11892.5|2919
1593739500000|2020-07-03 01:25:00|11908.5|11904.5|11898.5|11894.5|11912|11908|11898.5|11894.5|1892
1593739800000|2020-07-03 01:30:00|11897.5|11893.5|11886|11882|11907|11903|11880.5|11876.5|3279
1593740100000|2020-07-03 01:35:00|11885|11881|11849.5|11845.5|11888.5|11884.5|11835|11831|7605
1593740400000|2020-07-03 01:40:00|11850|11846|11831|11827|11857.5|11853.5|11821.5|11817.5|5156
1593740700000|2020-07-03 01:45:00|11833|11829|11857.5|11853.5|11861.5|11857.5|11827.5|11823.5|3046
1593741000000|2020-07-03 01:50:00|11858|11854|11861.5|11857.5|11869.5|11865.5|11857.5|11853.5|2078
1593741300000|2020-07-03 01:55:00|11862|11858|11846.5|11842.5|11869.5|11865.5|11846.5|11842.5|1749
1593741600000|2020-07-03 02:00:00|11848.5|11844.5|11860.5|11856.5|11862.5|11858.5|11846.5|11842.5|1177
1593741900000|2020-07-03 02:05:00|11862.5|11858.5|11877.5|11873.5|11878.5|11874.5|11861.5|11857.5|2342
1593742200000|2020-07-03 02:10:00|11878.5|11874.5|11871.5|11867.5|11881.5|11877.5|11871.5|11867.5|1372
1593742500000|2020-07-03 02:15:00|11872|11868|11873.5|11869.5|11880.5|11876.5|11869.5|11865.5|983
1593742800000|2020-07-03 02:20:00|11871.5|11867.5|11856.5|11852.5|11872.5|11868.5|11856.5|11852.5|1662
1593743100000|2020-07-03 02:25:00|11856|11852|11870.5|11866.5|11880.5|11876.5|11855.5|11851.5|1609
1593743400000|2020-07-03 02:30:00|11871.5|11867.5|11874|11870|11878.5|11874.5|11852.5|11848.5|2078
1593743700000|2020-07-03 02:35:00|11874.5|11870.5|11879.5|11875.5|11883.5|11879.5|11873|11869|1259
1593744000000|2020-07-03 02:40:00|11880|11876|11876.5|11872.5|11884.5|11880.5|11875.5|11871.5|1110
1593744300000|2020-07-03 02:45:00|11876|11872|11872|11868|11881.5|11877.5|11861.5|11857.5|1956
1593744600000|2020-07-03 02:50:00|11871.5|11867.5|11877.5|11873.5|11881.5|11877.5|11871.5|11867.5|658
1593744900000|2020-07-03 02:55:00|11876.5|11872.5|11873.5|11869.5|11878|11874|11864.5|11860.5|1093
1593745200000|2020-07-03 03:00:00|11873|11869|11876.5|11872.5|11879.5|11875.5|11871.5|11867.5|597
1593745500000|2020-07-03 03:05:00|11877.5|11873.5|11889.5|11885.5|11890.5|11886.5|11874.5|11870.5|1415
1593745800000|2020-07-03 03:10:00|11890.5|11886.5|11885.5|11881.5|11893.5|11889.5|11883|11879|819
1593746100000|2020-07-03 03:15:00|11884|11880|11883.5|11879.5|11886|11882|11877.5|11873.5|618
1593746400000|2020-07-03 03:20:00|11884|11880|11892.5|11888.5|11892.5|11888.5|11883.5|11879.5|733
1593746700000|2020-07-03 03:25:00|11891.5|11887.5|11894.5|11890.5|11896.5|11892.5|11890.5|11886.5|709
1593747000000|2020-07-03 03:30:00|11895|11891|11893.5|11889.5|11895.5|11891.5|11889.5|11885.5|480
1593747300000|2020-07-03 03:35:00|11894.5|11890.5|11895.5|11891.5|11898.5|11894.5|11892.5|11888.5|755
1593747600000|2020-07-03 03:40:00|11896.5|11892.5|11898.5|11894.5|11898.5|11894.5|11892.5|11888.5|572
1593747900000|2020-07-03 03:45:00|11899.5|11895.5|11894.5|11890.5|11901.5|11897.5|11893.5|11889.5|657
1593748200000|2020-07-03 03:50:00|11893.5|11889.5|11894|11890|11894.5|11890.5|11892.5|11888.5|284
1593748500000|2020-07-03 03:55:00|11893.5|11889.5|11889.5|11885.5|11895|11891|11888.5|11884.5|477
1593748800000|2020-07-03 04:00:00|11889|11885|11882.5|11878.5|11891.5|11887.5|11874.5|11870.5|1198
1593749100000|2020-07-03 04:05:00|11883|11879|11877.5|11873.5|11883|11879|11873.5|11869.5|967
1593749400000|2020-07-03 04:10:00|11876.5|11872.5|11877.5|11873.5|11883|11879|11875.5|11871.5|440
1593749700000|2020-07-03 04:15:00|11876.5|11872.5|11882.5|11878.5|11883.5|11879.5|11871.5|11867.5|938
1593750000000|2020-07-03 04:20:00|11883|11879|11883.5|11879.5|11887.5|11883.5|11882.5|11878.5|556
1593750300000|2020-07-03 04:25:00|11882.5|11878.5|11886.5|11882.5|11887.5|11883.5|11881.5|11877.5|311
1593750600000|2020-07-03 04:30:00|11887.5|11883.5|11886.5|11882.5|11888.5|11884.5|11883.5|11879.5|232
1593750900000|2020-07-03 04:35:00|11886|11882|11884.5|11880.5|11887.5|11883.5|11882.5|11878.5|186
1593751200000|2020-07-03 04:40:00|11885.5|11881.5|11878.5|11874.5|11887.5|11883.5|11878|11874|454
1593751500000|2020-07-03 04:45:00|11877.5|11873.5|11882.5|11878.5|11884.5|11880.5|11876|11872|389
1593751800000|2020-07-03 04:50:00|11881.5|11877.5|11883.5|11879.5|11886|11882|11881.5|11877.5|302
1593752100000|2020-07-03 04:55:00|11883|11879|11880.5|11876.5|11884.5|11880.5|11880.5|11876.5|186
1593752400000|2020-07-03 05:00:00|11879.5|11875.5|11885.5|11881.5|11885.5|11881.5|11878.5|11874.5|530
1593752700000|2020-07-03 05:05:00|11886.5|11882.5|11888.5|11884.5|11888.5|11884.5|11883.5|11879.5|528
1593753000000|2020-07-03 05:10:00|11887.5|11883.5|11891.5|11887.5|11893.5|11889.5|11885.5|11881.5|781
1593753300000|2020-07-03 05:15:00|11892|11888|11896.5|11892.5|11896.5|11892.5|11891.5|11887.5|580
1593753600000|2020-07-03 05:20:00|11897|11893|11892.5|11888.5|11897.5|11893.5|11890.5|11886.5|714
1593753900000|2020-07-03 05:25:00|11891.5|11887.5|11896.5|11892.5|11896.5|11892.5|11889.5|11885.5|680
1593754200000|2020-07-03 05:30:00|11887.5|11883.5|11888|11884|11889.5|11885.5|11885.5|11881.5|1011
1593754500000|2020-07-03 05:35:00|11887.5|11883.5|11883.5|11879.5|11890.5|11886.5|11882.5|11878.5|1182
1593754800000|2020-07-03 05:40:00|11883|11879|11897|11893|11897.5|11893.5|11883|11879|2330
1593755100000|2020-07-03 05:45:00|11901.5|11887.5|11901.9|11887.9|11904.5|11890.5|11898.7|11884.7|2
1593755400000|2020-07-03 05:50:00|11902.1|11888.1|11910.9|11896.9|11913.9|11899.9|11902.1|11888.1|0
1593755700000|2020-07-03 05:55:00|11910.8|11896.8|11914.4|11900.4|11914.7|11900.7|11908.5|11894.5|0
1593756000000|2020-07-03 06:00:00|11914.7|11900.7|11916.2|11902.2|11919.2|11905.2|11911.5|11897.5|0
1593756300000|2020-07-03 06:05:00|11916.4|11902.4|11925.8|11911.8|11928.3|11914.3|11913.9|11899.9|0
1593756600000|2020-07-03 06:10:00|11925.5|11911.5|11932|11918|11932.8|11918.8|11924.5|11910.5|0
1593756900000|2020-07-03 06:15:00|11927.2|11913.2|11933.1|11919.1|11934.5|11920.5|11924.5|11910.5|0
1593757200000|2020-07-03 06:20:00|11933.4|11919.4|11935|11921|11935.1|11921.1|11931.1|11917.1|0
1593757500000|2020-07-03 06:25:00|11936.9|11922.9|11944.6|11930.6|11947.8|11933.8|11936.9|11922.9|0
1593757800000|2020-07-03 06:30:00|11944.5|11930.5|11939.9|11925.9|11946.5|11932.5|11939.3|11925.3|0
1593758100000|2020-07-03 06:35:00|11939.8|11925.8|11938.8|11924.8|11940.6|11926.6|11936.5|11922.5|0
1593758400000|2020-07-03 06:40:00|11938.7|11924.7|11939.7|11925.7|11940.5|11926.5|11936.5|11922.5|0
1593758700000|2020-07-03 06:45:00|11939.8|11925.8|11937.6|11923.6|11939.8|11925.8|11937|11923|0
1593759000000|2020-07-03 06:50:00|11937.5|11923.5|11935.2|11921.2|11937.5|11923.5|11934.4|11920.4|0
1593759300000|2020-07-03 06:55:00|11935.3|11921.3|11941|11927|11943.4|11929.4|11935.2|11921.2|0
1593759600000|2020-07-03 07:00:00|11940.5|11926.5|11936|11930|11947|11941|11932.5|11926.5|1472
1593759900000|2020-07-03 07:05:00|11936.5|11930.5|11944.5|11938.5|11944.5|11938.5|11934|11928|598
1593760200000|2020-07-03 07:10:00|11944|11938|11953|11947|11955.5|11949.5|11944|11938|1024
1593760500000|2020-07-03 07:15:00|11953.5|11947.5|11946.5|11940.5|11954|11948|11940.5|11934.5|588
1593760800000|2020-07-03 07:20:00|11947|11941|11940.5|11934.5|11948.5|11942.5|11937.5|11931.5|307
1593761100000|2020-07-03 07:25:00|11941.5|11935.5|11946|11940|11946.5|11940.5|11941.5|11935.5|243
1593761400000|2020-07-03 07:30:00|11945.5|11939.5|11945.5|11939.5|11947.5|11941.5|11939.5|11933.5|262
1593761700000|2020-07-03 07:35:00|11944.5|11938.5|11942|11936|11947.5|11941.5|11940.5|11934.5|282
1593762000000|2020-07-03 07:40:00|11941.5|11935.5|11941.5|11935.5|11944|11938|11941.5|11935.5|73
1593762300000|2020-07-03 07:45:00|11942|11936|11949.5|11943.5|11949.5|11943.5|11940.5|11934.5|295
1593762600000|2020-07-03 07:50:00|11950.5|11944.5|11944.5|11938.5|11950.5|11944.5|11943.5|11937.5|215
1593762900000|2020-07-03 07:55:00|11945|11939|11947.5|11941.5|11948.5|11942.5|11943|11937|108
1593763200000|2020-07-03 08:00:00|11948.5|11942.5|11946.5|11940.5|11949.5|11943.5|11944.5|11938.5|159
1593763500000|2020-07-03 08:05:00|11947|11941|11947.5|11941.5|11949.5|11943.5|11946.5|11940.5|83
1593763800000|2020-07-03 08:10:00|11948.5|11942.5|11942.5|11936.5|11948.5|11942.5|11938.5|11932.5|322
1593764100000|2020-07-03 08:15:00|11941.5|11935.5|11940.5|11934.5|11942|11936|11939.5|11933.5|115
1593764400000|2020-07-03 08:20:00|11941|11935|11937|11931|11941.5|11935.5|11935.5|11929.5|184
1593764700000|2020-07-03 08:25:00|11937.5|11931.5|11935.5|11929.5|11938.5|11932.5|11933.5|11927.5|205
1593765000000|2020-07-03 08:30:00|11934.5|11928.5|11939.5|11933.5|11940.5|11934.5|11933.5|11927.5|162
1593765300000|2020-07-03 08:35:00|11940.5|11934.5|11940.5|11934.5|11941.5|11935.5|11939|11933|128
1593765600000|2020-07-03 08:40:00|11940|11934|11941.5|11935.5|11941.5|11935.5|11940|11934|83
1593765900000|2020-07-03 08:45:00|11942.5|11936.5|11943.5|11937.5|11943.5|11937.5|11941.5|11935.5|125
1593766200000|2020-07-03 08:50:00|11944.5|11938.5|11946.5|11940.5|11948.5|11942.5|11944.5|11938.5|206
1593766500000|2020-07-03 08:55:00|11945.5|11939.5|11944.5|11938.5|11946|11940|11943.5|11937.5|49
1593766800000|2020-07-03 09:00:00|11944|11938|11944.5|11938.5|11945.5|11939.5|11943.5|11937.5|63
1593767100000|2020-07-03 09:05:00|11945|11939|11945|11939|11945|11939|11942|11936|44
1593767400000|2020-07-03 09:10:00|11944.5|11938.5|11943.5|11937.5|11945|11939|11939.5|11933.5|108
1593767700000|2020-07-03 09:15:00|11942.5|11936.5|11942.5|11936.5|11943|11937|11941.5|11935.5|61
1593768000000|2020-07-03 09:20:00|11941.5|11935.5|11941.5|11935.5|11942.5|11936.5|11941.5|11935.5|37
1593768300000|2020-07-03 09:25:00|11942.5|11936.5|11939.5|11933.5|11944.5|11938.5|11937.5|11931.5|113
1593768600000|2020-07-03 09:30:00|11939|11933|11938.5|11932.5|11941.5|11935.5|11937.5|11931.5|82
1593768900000|2020-07-03 09:35:00|11938|11932|11939.5|11933.5|11940|11934|11937.5|11931.5|53
1593769200000|2020-07-03 09:40:00|11939|11933|11936.5|11930.5|11939.5|11933.5|11935.5|11929.5|182
1593769500000|2020-07-03 09:45:00|11936|11930|11933.5|11927.5|11939|11933|11932.5|11926.5|259
1593769800000|2020-07-03 09:50:00|11934|11928|11935|11929|11935.5|11929.5|11929.5|11923.5|292
1593770100000|2020-07-03 09:55:00|11935.5|11929.5|11933.5|11927.5|11936.5|11930.5|11933|11927|182
1593770400000|2020-07-03 10:00:00|11933|11927|11932|11926|11933|11927|11924.5|11918.5|452
1593770700000|2020-07-03 10:05:00|11931.5|11925.5|11930.5|11924.5|11932.5|11926.5|11926.5|11920.5|268
1593771000000|2020-07-03 10:10:00|11929.5|11923.5|11929.5|11923.5|11931.5|11925.5|11928.5|11922.5|57
1593771300000|2020-07-03 10:15:00|11930|11924|11928.5|11922.5|11931.5|11925.5|11925.5|11919.5|176
1593771600000|2020-07-03 10:20:00|11927.5|11921.5|11928.5|11922.5|11930.5|11924.5|11927.5|11921.5|116
1593771900000|2020-07-03 10:25:00|11927.5|11921.5|11935.5|11929.5|11935.5|11929.5|11926.5|11920.5|132
1593772200000|2020-07-03 10:30:00|11934.5|11928.5|11939.5|11933.5|11940|11934|11934.5|11928.5|245
1593772500000|2020-07-03 10:35:00|11938.5|11932.5|11936.5|11930.5|11939.5|11933.5|11936.5|11930.5|84
1593772800000|2020-07-03 10:40:00|11935.5|11929.5|11935.5|11929.5|11937.5|11931.5|11934.5|11928.5|71
1593773100000|2020-07-03 10:45:00|11934.5|11928.5|11937.5|11931.5|11939.5|11933.5|11934|11928|121
1593773400000|2020-07-03 10:50:00|11937|11931|11939.5|11933.5|11940.5|11934.5|11937|11931|41
1593773700000|2020-07-03 10:55:00|11940.5|11934.5|11943.5|11937.5|11946|11940|11940.5|11934.5|267
1593774000000|2020-07-03 11:00:00|11944|11938|11939.5|11933.5|11944|11938|11939|11933|118
1593774300000|2020-07-03 11:05:00|11940|11934|11942.5|11936.5|11942.5|11936.5|11939.5|11933.5|55
1593774600000|2020-07-03 11:10:00|11942|11936|11941.5|11935.5|11942|11936|11941.5|11935.5|34
1593774900000|2020-07-03 11:15:00|11942.5|11936.5|11937.5|11931.5|11942.5|11936.5|11937.5|11931.5|120
1593775200000|2020-07-03 11:20:00|11938.5|11932.5|11936.5|11930.5|11938.5|11932.5|11934.5|11928.5|64
1593775500000|2020-07-03 11:25:00|11937|11931|11931.5|11925.5|11937|11931|11931.5|11925.5|120
1593775800000|2020-07-03 11:30:00|11932.5|11926.5|11935.5|11929.5|11936.5|11930.5|11931|11925|101
1593776100000|2020-07-03 11:35:00|11934.5|11928.5|11932.5|11926.5|11935.5|11929.5|11931.5|11925.5|64
1593776400000|2020-07-03 11:40:00|11931.5|11925.5|11934|11928|11934.5|11928.5|11930|11924|85
1593776700000|2020-07-03 11:45:00|11934.5|11928.5|11938.5|11932.5|11939|11933|11933.5|11927.5|85
1593777000000|2020-07-03 11:50:00|11937.5|11931.5|11934.5|11928.5|11938.5|11932.5|11933.5|11927.5|70
1593777300000|2020-07-03 11:55:00|11934|11928|11934.5|11928.5|11935.5|11929.5|11931.5|11925.5|96
1593777600000|2020-07-03 12:00:00|11934|11928|11932.5|11926.5|11934|11928|11930.5|11924.5|114
1593777900000|2020-07-03 12:05:00|11931.5|11925.5|11931.5|11925.5|11931.5|11925.5|11930|11924|76
1593778200000|2020-07-03 12:10:00|11932.5|11926.5|11933.5|11927.5|11933.5|11927.5|11932|11926|39
1593778500000|2020-07-03 12:15:00|11932.5|11926.5|11936|11930|11936.5|11930.5|11932|11926|93
1593778800000|2020-07-03 12:20:00|11936.5|11930.5|11937.5|11931.5|11937.5|11931.5|11936|11930|62
1593779100000|2020-07-03 12:25:00|11937|11931|11936.5|11930.5|11937.5|11931.5|11935.5|11929.5|28
1593779400000|2020-07-03 12:30:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11936.5|11930.5|50
1593779700000|2020-07-03 12:35:00|11937.5|11931.5|11936.5|11930.5|11937.5|11931.5|11936.5|11930.5|38
1593780000000|2020-07-03 12:40:00|11935.5|11929.5|11934.5|11928.5|11936.5|11930.5|11934|11928|45
1593780300000|2020-07-03 12:45:00|11934|11928|11931.5|11925.5|11935|11929|11931.5|11925.5|85
1593780600000|2020-07-03 12:50:00|11930.5|11924.5|11930.5|11924.5|11931.5|11925.5|11929|11923|214
1593780900000|2020-07-03 12:55:00|11930|11924|11931.5|11925.5|11931.5|11925.5|11930|11924|73
1593781200000|2020-07-03 13:00:00|11930.5|11924.5|11932.5|11926.5|11932.5|11926.5|11930.5|11924.5|40
1593781500000|2020-07-03 13:05:00|11933.5|11927.5|11935.5|11929.5|11935.5|11929.5|11933.5|11927.5|48
1593781800000|2020-07-03 13:10:00|11935|11929|11933|11927|11935.5|11929.5|11932.5|11926.5|38
1593782100000|2020-07-03 13:15:00|11932.5|11926.5|11935|11929|11939.5|11933.5|11932.5|11926.5|172
1593782400000|2020-07-03 13:20:00|11935.5|11929.5|11935.5|11929.5|11936.5|11930.5|11934.5|11928.5|33
1593782700000|2020-07-03 13:25:00|11934.5|11928.5|11934.5|11928.5|11935|11929|11933|11927|75
1593783000000|2020-07-03 13:30:00|11935|11929|11933.5|11927.5|11935.5|11929.5|11931.5|11925.5|72
1593783300000|2020-07-03 13:35:00|11932.5|11926.5|11934.5|11928.5|11935.5|11929.5|11930.5|11924.5|62
1593783600000|2020-07-03 13:40:00|11933.5|11927.5|11933.5|11927.5|11934.5|11928.5|11932.5|11926.5|25
1593783900000|2020-07-03 13:45:00|11934.5|11928.5|11936.5|11930.5|11937.5|11931.5|11934.5|11928.5|77
1593784200000|2020-07-03 13:50:00|11937.5|11931.5|11937.5|11931.5|11938.5|11932.5|11935.5|11929.5|105
1593784500000|2020-07-03 13:55:00|11938|11932|11937.5|11931.5|11938.5|11932.5|11934.5|11928.5|82
1593784800000|2020-07-03 14:00:00|11937|11931|11938.5|11932.5|11940.5|11934.5|11937|11931|102
1593785100000|2020-07-03 14:05:00|11939.5|11933.5|11936.5|11930.5|11939.5|11933.5|11936.5|11930.5|37
1593785400000|2020-07-03 14:10:00|11937.5|11931.5|11937.5|11931.5|11937.5|11931.5|11935.5|11929.5|52
1593785700000|2020-07-03 14:15:00|11938.5|11932.5|11937|11931|11938.5|11932.5|11936.5|11930.5|45
1593786000000|2020-07-03 14:20:00|11937.5|11931.5|11933.5|11927.5|11937.5|11931.5|11932.5|11926.5|92
1593786300000|2020-07-03 14:25:00|11932.5|11926.5|11933.5|11927.5|11934.5|11928.5|11931.5|11925.5|112
1593786600000|2020-07-03 14:30:00|11933|11927|11917.5|11911.5|11933.5|11927.5|11916.5|11910.5|658
1593786900000|2020-07-03 14:35:00|11917|11911|11915.5|11909.5|11918.5|11912.5|11911.5|11905.5|758
1593787200000|2020-07-03 14:40:00|11915|11909|11919.5|11913.5|11921.5|11915.5|11915|11909|250
1593787500000|2020-07-03 14:45:00|11918.5|11912.5|11923.5|11917.5|11923.5|11917.5|11916.5|11910.5|183
1593787800000|2020-07-03 14:50:00|11924.5|11918.5|11920|11914|11925.5|11919.5|11919.5|11913.5|107
1593788100000|2020-07-03 14:55:00|11919.5|11913.5|11927.5|11921.5|11928.5|11922.5|11919.5|11913.5|156
1593788400000|2020-07-03 15:00:00|11926.5|11920.5|11926.5|11920.5|11928.5|11922.5|11925.5|11919.5|102
1593788700000|2020-07-03 15:05:00|11926|11920|11926.5|11920.5|11927.5|11921.5|11925.5|11919.5|73
1593789000000|2020-07-03 15:10:00|11927.5|11921.5|11925|11919|11927.5|11921.5|11924.5|11918.5|57
1593789300000|2020-07-03 15:15:00|11925.5|11919.5|11923.5|11917.5|11925.5|11919.5|11922.5|11916.5|64
1593789600000|2020-07-03 15:20:00|11922.5|11916.5|11924.5|11918.5|11926.5|11920.5|11922.5|11916.5|41
1593789900000|2020-07-03 15:25:00|11923.5|11917.5|11926.5|11920.5|11926.5|11920.5|11922.5|11916.5|51
1593790200000|2020-07-03 15:30:00|11926|11920|11927|11921|11927.5|11921.5|11925.5|11919.5|54
1593790500000|2020-07-03 15:35:00|11926.5|11920.5|11929.5|11923.5|11930|11924|11926.5|11920.5|87
1593790800000|2020-07-03 15:40:00|11928.5|11922.5|11931.5|11925.5|11932.5|11926.5|11928.5|11922.5|130
1593791100000|2020-07-03 15:45:00|11932.5|11926.5|11931.5|11925.5|11932.5|11926.5|11930.5|11924.5|75
1593791400000|2020-07-03 15:50:00|11932.5|11926.5|11935.5|11929.5|11936.5|11930.5|11931.5|11925.5|203
1593791700000|2020-07-03 15:55:00|11934.5|11928.5|11938.5|11932.5|11939.5|11933.5|11934.5|11928.5|187
1593792000000|2020-07-03 16:00:00|11939|11933|11937.5|11931.5|11941.5|11935.5|11937.5|11931.5|193
1593792300000|2020-07-03 16:05:00|11938.5|11932.5|11937.5|11931.5|11938.5|11932.5|11937|11931|42
1593792600000|2020-07-03 16:10:00|11936.5|11930.5|11931.5|11925.5|11936.5|11930.5|11931.5|11925.5|110
1593792900000|2020-07-03 16:15:00|11932.5|11926.5|11936.5|11930.5|11937.5|11931.5|11932.5|11926.5|75
1593793200000|2020-07-03 16:20:00|11935.5|11929.5|11938|11932|11938|11932|11935.5|11929.5|34
1593793500000|2020-07-03 16:25:00|11937.5|11931.5|11937.5|11931.5|11940.5|11934.5|11937.5|11931.5|78
1593793800000|2020-07-03 16:30:00|11938|11932|11936.5|11930.5|11938|11932|11934.5|11928.5|43
1593794100000|2020-07-03 16:35:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11937.5|11931.5|38
1593794400000|2020-07-03 16:40:00|11938|11932|11936.5|11930.5|11938|11932|11936.5|11930.5|25
1593794700000|2020-07-03 16:45:00|11937.5|11931.5|11937.5|11931.5|11938.5|11932.5|11936.5|11930.5|44
1593795000000|2020-07-03 16:50:00|||||||||5
1593795300000|2020-07-03 16:55:00|11936.5|11930.5|11934.5|11928.5|11936.5|11930.5|11933.5|11927.5|57
1593795600000|2020-07-03 17:00:00|11933.5|11927.5|11935|11929|11935|11929|11933|11927|29
1593795900000|2020-07-03 17:05:00|11935.5|11929.5|11933.5|11927.5|11935.5|11929.5|11932.5|11926.5|25
1593796200000|2020-07-03 17:10:00|11932.5|11926.5|11932.5|11926.5|11933|11927|11931.5|11925.5|41
1593796500000|2020-07-03 17:15:00|11932|11926|11935|11929|11935|11929|11932|11926|33
1593796800000|2020-07-03 17:20:00|11934|11928|11934.5|11928.5|11935|11929|11933|11927|13
1593797100000|2020-07-03 17:25:00|11935|11929|11933.5|11927.5|11935|11929|11932.5|11926.5|12
1593797400000|2020-07-03 17:30:00|11933|11927|11933.5|11927.5|11933.5|11927.5|11932.5|11926.5|18
1593797700000|2020-07-03 17:35:00|11934|11928|11934.5|11928.5|11934.5|11928.5|11934|11928|5
1593798000000|2020-07-03 17:40:00|11934|11928|11932.5|11926.5|11934|11928|11932.5|11926.5|22
1593798300000|2020-07-03 17:45:00|11933|11927|11934.5|11928.5|11934.5|11928.5|11933|11927|8
1593798600000|2020-07-03 17:50:00|11934|11928|11934|11928|11934.5|11928.5|11933.5|11927.5|14
1593798900000|2020-07-03 17:55:00|11934.5|11928.5|11933.5|11927.5|11934.5|11928.5|11933.5|11927.5|6
1593799200000|2020-07-03 18:00:00|11934|11928|11929.5|11923.5|11934|11928|11929.5|11923.5|137
1593799500000|2020-07-03 18:05:00|11929|11923|11928.5|11922.5|11929.5|11923.5|11927.5|11921.5|26
1593799800000|2020-07-03 18:10:00|11928|11922|11930|11924|11930.5|11924.5|11927.5|11921.5|27
1593800100000|2020-07-03 18:15:00|11929.5|11923.5|11930.5|11924.5|11931|11925|11929.5|11923.5|16
1593800400000|2020-07-03 18:20:00|11929.5|11923.5|11930.5|11924.5|11930.5|11924.5|11929|11923|18
1593800700000|2020-07-03 18:25:00|11931|11925|11931|11925|11931.5|11925.5|11930.5|11924.5|11
1593801000000|2020-07-03 18:30:00|11930.5|11924.5|11929.5|11923.5|11930.5|11924.5|11929.5|11923.5|12
1593801300000|2020-07-03 18:35:00|11929|11923|11930|11924|11930|11924|11928.5|11922.5|8
1593801600000|2020-07-03 18:40:00|11930.5|11924.5|11932.5|11926.5|11932.5|11926.5|11930.5|11924.5|21
1593801900000|2020-07-03 18:45:00|11933|11927|11932.5|11926.5|11933|11927|11932.5|11926.5|5
1593802200000|2020-07-03 18:50:00|11933|11927|11934.5|11928.5|11934.5|11928.5|11933|11927|23
1593802500000|2020-07-03 18:55:00|11934|11928|11934|11928|11934|11928|11934|11928|13
1593802800000|2020-07-03 19:00:00|11933.5|11927.5|11933.5|11927.5|11934|11928|11933.5|11927.5|10
1593803100000|2020-07-03 19:05:00|11934.5|11928.5|11934|11928|11934.5|11928.5|11934|11928|17
1593803400000|2020-07-03 19:10:00|11934.5|11928.5|11935|11929|11935|11929|11934.5|11928.5|7
1593803700000|2020-07-03 19:15:00|11935.5|11929.5|11936|11930|11937.5|11931.5|11935.5|11929.5|37
1593804000000|2020-07-03 19:20:00|11936.5|11930.5|11936|11930|11936.5|11930.5|11935.5|11929.5|8
1593804300000|2020-07-03 19:25:00|11936.5|11930.5|11936.5|11930.5|11937|11931|11936|11930|24
1593804600000|2020-07-03 19:30:00|11936|11930|11936.5|11930.5|11936.5|11930.5|11934|11928|42
1593804900000|2020-07-03 19:35:00|11936|11930|11937|11931|11938|11932|11935|11929|84
1593805200000|2020-07-03 19:40:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11937|11931|35
1593805500000|2020-07-03 19:45:00|11939|11933|11939|11933|11939|11933|11939|11933|11
1593805800000|2020-07-03 19:50:00|11938.5|11932.5|11938.5|11932.5|11939.5|11933.5|11937.5|11931.5|28
1593806100000|2020-07-03 19:55:00|11939|11933|11940|11934|11941.5|11935.5|11938|11932|120
1593806400000|2020-07-03 20:00:00|11939.5|11933.5|11940|11934|11940.5|11934.5|11937.5|11931.5|69
1593806700000|2020-07-03 20:05:00|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|11938.5|11932.5|8
1593807000000|2020-07-03 20:10:00|||||||||16
1593807300000|2020-07-03 20:15:00|11938.5|11932.5|11938.5|11932.5|11939.5|11933.5|11937.5|11931.5|20
1593807600000|2020-07-03 20:20:00|11939|11933|11939|11933|11939|11933|11937.5|11931.5|22
1593807900000|2020-07-03 20:25:00|11939.5|11933.5|11945|11939|11945|11939|11934|11928|249
1593808200000|2020-07-03 20:30:00|11945.5|11939.5|11937.5|11931.5|11945.5|11939.5|11934.5|11928.5|77
1593808500000|2020-07-03 20:35:00|11938|11932|11938.5|11932.5|11939|11933|11937.5|11931.5|5
1593808800000|2020-07-03 20:40:00|11938|11932|11933.5|11927.5|11938|11932|11933.5|11927.5|78
1593809100000|2020-07-03 20:45:00|11934|11928|11937|11931|11937|11931|11933.5|11927.5|44
1593809400000|2020-07-03 20:50:00|11936.5|11930.5|11934|11928|11936.5|11930.5|11932.5|11926.5|108
1593809700000|2020-07-03 20:55:00|11934.5|11928.5|11937.5|11931.5|11937.5|11931.5|11933.5|11927.5|70
1593810000000|2020-07-03 21:00:00|||||||||1
1593734400000|2020-07-03 00:00:00|11863|11849|11857.7|11843.7|11868.2|11854.2|11857|11843|0
1593734700000|2020-07-03 00:05:00|11859|11845|11861.3|11847.3|11861.6|11847.6|11855.7|11841.7|0
1593735000000|2020-07-03 00:10:00|11861|11847|11855.4|11841.4|11863|11849|11854|11840|0
1593735300000|2020-07-03 00:15:00|11855.7|11841.7|11867.8|11853.8|11870.3|11856.3|11854.7|11840.7|0
1593735600000|2020-07-03 00:20:00|11868.1|11854.1|11862.9|11848.9|11870.3|11856.3|11862.6|11848.6|0
1593735900000|2020-07-03 00:25:00|11862.7|11848.7|11861.1|11847.1|11866|11852|11860.5|11846.5|0
1593736200000|2020-07-03 00:30:00|11860.2|11846.2|11855|11841|11861.4|11847.4|11853.8|11839.8|0
1593736500000|2020-07-03 00:35:00|11854.7|11840.7|11858.3|11844.3|11859|11845|11853.8|11839.8|0
1593736800000|2020-07-03 00:40:00|11858.7|11844.7|11866|11852|11868.1|11854.1|11858.3|11844.3|0
1593737100000|2020-07-03 00:45:00|11858.5|11854.5|11847.5|11843.5|11860.5|11856.5|11842|11838|3576
1593737400000|2020-07-03 00:50:00|11846.5|11842.5|11858.5|11854.5|11860.5|11856.5|11844.5|11840.5|1615
1593737700000|2020-07-03 00:55:00|11857.5|11853.5|11866.5|11862.5|11871.5|11867.5|11856.5|11852.5|2061
1593738000000|2020-07-03 01:00:00|11866|11862|11877.5|11873.5|11882.5|11878.5|11854.5|11850.5|4820
1593738300000|2020-07-03 01:05:00|11878|11874|11881.5|11877.5|11895.5|11891.5|11878|11874|4500
1593738600000|2020-07-03 01:10:00|11882.5|11878.5|11901|11897|11902.5|11898.5|11879.5|11875.5|3619
1593738900000|2020-07-03 01:15:00|11901.5|11897.5|11905.5|11901.5|11914.5|11910.5|11898.5|11894.5|4367
1593739200000|2020-07-03 01:20:00|11905|11901|11905.5|11901.5|11918.5|11914.5|11896.5|11892.5|2919
1593739500000|2020-07-03 01:25:00|11908.5|11904.5|11898.5|11894.5|11912|11908|11898.5|11894.5|1892
1593739800000|2020-07-03 01:30:00|11897.5|11893.5|11886|11882|11907|11903|11880.5|11876.5|3279
1593740100000|2020-07-03 01:35:00|11885|11881|11849.5|11845.5|11888.5|11884.5|11835|11831|7605
1593740400000|2020-07-03 01:40:00|11850|11846|11831|11827|11857.5|11853.5|11821.5|11817.5|5156
1593740700000|2020-07-03 01:45:00|11833|11829|11857.5|11853.5|11861.5|11857.5|11827.5|11823.5|3046
1593741000000|2020-07-03 01:50:00|11858|11854|11861.5|11857.5|11869.5|11865.5|11857.5|11853.5|2078
1593741300000|2020-07-03 01:55:00|11862|11858|11846.5|11842.5|11869.5|11865.5|11846.5|11842.5|1749
1593741600000|2020-07-03 02:00:00|11848.5|11844.5|11860.5|11856.5|11862.5|11858.5|11846.5|11842.5|1177
1593741900000|2020-07-03 02:05:00|11862.5|11858.5|11877.5|11873.5|11878.5|11874.5|11861.5|11857.5|2342
1593742200000|2020-07-03 02:10:00|11878.5|11874.5|11871.5|11867.5|11881.5|11877.5|11871.5|11867.5|1372
1593742500000|2020-07-03 02:15:00|11872|11868|11873.5|11869.5|11880.5|11876.5|11869.5|11865.5|983
1593742800000|2020-07-03 02:20:00|11871.5|11867.5|11856.5|11852.5|11872.5|11868.5|11856.5|11852.5|1662
1593743100000|2020-07-03 02:25:00|11856|11852|11870.5|11866.5|11880.5|11876.5|11855.5|11851.5|1609
1593743400000|2020-07-03 02:30:00|11871.5|11867.5|11874|11870|11878.5|11874.5|11852.5|11848.5|2078
1593743700000|2020-07-03 02:35:00|11874.5|11870.5|11879.5|11875.5|11883.5|11879.5|11873|11869|1259
1593744000000|2020-07-03 02:40:00|11880|11876|11876.5|11872.5|11884.5|11880.5|11875.5|11871.5|1110
1593744300000|2020-07-03 02:45:00|11876|11872|11872|11868|11881.5|11877.5|11861.5|11857.5|1956
1593744600000|2020-07-03 02:50:00|11871.5|11867.5|11877.5|11873.5|11881.5|11877.5|11871.5|11867.5|658
1593744900000|2020-07-03 02:55:00|11876.5|11872.5|11873.5|11869.5|11878|11874|11864.5|11860.5|1093
1593745200000|2020-07-03 03:00:00|11873|11869|11876.5|11872.5|11879.5|11875.5|11871.5|11867.5|597
1593745500000|2020-07-03 03:05:00|11877.5|11873.5|11889.5|11885.5|11890.5|11886.5|11874.5|11870.5|1415
1593745800000|2020-07-03 03:10:00|11890.5|11886.5|11885.5|11881.5|11893.5|11889.5|11883|11879|819
1593746100000|2020-07-03 03:15:00|11884|11880|11883.5|11879.5|11886|11882|11877.5|11873.5|618
1593746400000|2020-07-03 03:20:00|11884|11880|11892.5|11888.5|11892.5|11888.5|11883.5|11879.5|733
1593746700000|2020-07-03 03:25:00|11891.5|11887.5|11894.5|11890.5|11896.5|11892.5|11890.5|11886.5|709
1593747000000|2020-07-03 03:30:00|11895|11891|11893.5|11889.5|11895.5|11891.5|11889.5|11885.5|480
1593747300000|2020-07-03 03:35:00|11894.5|11890.5|11895.5|11891.5|11898.5|11894.5|11892.5|11888.5|755
1593747600000|2020-07-03 03:40:00|11896.5|11892.5|11898.5|11894.5|11898.5|11894.5|11892.5|11888.5|572
1593747900000|2020-07-03 03:45:00|11899.5|11895.5|11894.5|11890.5|11901.5|11897.5|11893.5|11889.5|657
1593748200000|2020-07-03 03:50:00|11893.5|11889.5|11894|11890|11894.5|11890.5|11892.5|11888.5|284
1593748500000|2020-07-03 03:55:00|11893.5|11889.5|11889.5|11885.5|11895|11891|11888.5|11884.5|477
1593748800000|2020-07-03 04:00:00|11889|11885|11882.5|11878.5|11891.5|11887.5|11874.5|11870.5|1198
1593749100000|2020-07-03 04:05:00|11883|11879|11877.5|11873.5|11883|11879|11873.5|11869.5|967
1593749400000|2020-07-03 04:10:00|11876.5|11872.5|11877.5|11873.5|11883|11879|11875.5|11871.5|440
1593749700000|2020-07-03 04:15:00|11876.5|11872.5|11882.5|11878.5|11883.5|11879.5|11871.5|11867.5|938
1593750000000|2020-07-03 04:20:00|11883|11879|11883.5|11879.5|11887.5|11883.5|11882.5|11878.5|556
1593750300000|2020-07-03 04:25:00|11882.5|11878.5|11886.5|11882.5|11887.5|11883.5|11881.5|11877.5|311
1593750600000|2020-07-03 04:30:00|11887.5|11883.5|11886.5|11882.5|11888.5|11884.5|11883.5|11879.5|232
1593750900000|2020-07-03 04:35:00|11886|11882|11884.5|11880.5|11887.5|11883.5|11882.5|11878.5|186
1593751200000|2020-07-03 04:40:00|11885.5|11881.5|11878.5|11874.5|11887.5|11883.5|11878|11874|454
1593751500000|2020-07-03 04:45:00|11877.5|11873.5|11882.5|11878.5|11884.5|11880.5|11876|11872|389
1593751800000|2020-07-03 04:50:00|11881.5|11877.5|11883.5|11879.5|11886|11882|11881.5|11877.5|302
1593752100000|2020-07-03 04:55:00|11883|11879|11880.5|11876.5|11884.5|11880.5|11880.5|11876.5|186
1593752400000|2020-07-03 05:00:00|11879.5|11875.5|11885.5|11881.5|11885.5|11881.5|11878.5|11874.5|530
1593752700000|2020-07-03 05:05:00|11886.5|11882.5|11888.5|11884.5|11888.5|11884.5|11883.5|11879.5|528
1593753000000|2020-07-03 05:10:00|11887.5|11883.5|11891.5|11887.5|11893.5|11889.5|11885.5|11881.5|781
1593753300000|2020-07-03 05:15:00|11892|11888|11896.5|11892.5|11896.5|11892.5|11891.5|11887.5|580
1593753600000|2020-07-03 05:20:00|11897|11893|11892.5|11888.5|11897.5|11893.5|11890.5|11886.5|714
1593753900000|2020-07-03 05:25:00|11891.5|11887.5|11896.5|11892.5|11896.5|11892.5|11889.5|11885.5|680
1593754200000|2020-07-03 05:30:00|11887.5|11883.5|11888|11884|11889.5|11885.5|11885.5|11881.5|1011
1593754500000|2020-07-03 05:35:00|11887.5|11883.5|11883.5|11879.5|11890.5|11886.5|11882.5|11878.5|1182
1593754800000|2020-07-03 05:40:00|11883|11879|11897|11893|11897.5|11893.5|11883|11879|2330
1593755100000|2020-07-03 05:45:00|11901.5|11887.5|11901.9|11887.9|11904.5|11890.5|11898.7|11884.7|2
1593755400000|2020-07-03 05:50:00|11902.1|11888.1|11910.9|11896.9|11913.9|11899.9|11902.1|11888.1|0
1593755700000|2020-07-03 05:55:00|11910.8|11896.8|11914.4|11900.4|11914.7|11900.7|11908.5|11894.5|0
1593756000000|2020-07-03 06:00:00|11914.7|11900.7|11916.2|11902.2|11919.2|11905.2|11911.5|11897.5|0
1593756300000|2020-07-03 06:05:00|11916.4|11902.4|11925.8|11911.8|11928.3|11914.3|11913.9|11899.9|0
1593756600000|2020-07-03 06:10:00|11925.5|11911.5|11932|11918|11932.8|11918.8|11924.5|11910.5|0
1593756900000|2020-07-03 06:15:00|11927.2|11913.2|11933.1|11919.1|11934.5|11920.5|11924.5|11910.5|0
1593757200000|2020-07-03 06:20:00|11933.4|11919.4|11935|11921|11935.1|11921.1|11931.1|11917.1|0
1593757500000|2020-07-03 06:25:00|11936.9|11922.9|11944.6|11930.6|11947.8|11933.8|11936.9|11922.9|0
1593757800000|2020-07-03 06:30:00|11944.5|11930.5|11939.9|11925.9|11946.5|11932.5|11939.3|11925.3|0
1593758100000|2020-07-03 06:35:00|11939.8|11925.8|11938.8|11924.8|11940.6|11926.6|11936.5|11922.5|0
1593758400000|2020-07-03 06:40:00|11938.7|11924.7|11939.7|11925.7|11940.5|11926.5|11936.5|11922.5|0
1593758700000|2020-07-03 06:45:00|11939.8|11925.8|11937.6|11923.6|11939.8|11925.8|11937|11923|0
1593759000000|2020-07-03 06:50:00|11937.5|11923.5|11935.2|11921.2|11937.5|11923.5|11934.4|11920.4|0
1593759300000|2020-07-03 06:55:00|11935.3|11921.3|11941|11927|11943.4|11929.4|11935.2|11921.2|0
1593759600000|2020-07-03 07:00:00|11940.5|11926.5|11936|11930|11947|11941|11932.5|11926.5|1472
1593759900000|2020-07-03 07:05:00|11936.5|11930.5|11944.5|11938.5|11944.5|11938.5|11934|11928|598
1593760200000|2020-07-03 07:10:00|11944|11938|11953|11947|11955.5|11949.5|11944|11938|1024
1593760500000|2020-07-03 07:15:00|11953.5|11947.5|11946.5|11940.5|11954|11948|11940.5|11934.5|588
1593760800000|2020-07-03 07:20:00|11947|11941|11940.5|11934.5|11948.5|11942.5|11937.5|11931.5|307
1593761100000|2020-07-03 07:25:00|11941.5|11935.5|11946|11940|11946.5|11940.5|11941.5|11935.5|243
1593761400000|2020-07-03 07:30:00|11945.5|11939.5|11945.5|11939.5|11947.5|11941.5|11939.5|11933.5|262
1593761700000|2020-07-03 07:35:00|11944.5|11938.5|11942|11936|11947.5|11941.5|11940.5|11934.5|282
1593762000000|2020-07-03 07:40:00|11941.5|11935.5|11941.5|11935.5|11944|11938|11941.5|11935.5|73
1593762300000|2020-07-03 07:45:00|11942|11936|11949.5|11943.5|11949.5|11943.5|11940.5|11934.5|295
1593762600000|2020-07-03 07:50:00|11950.5|11944.5|11944.5|11938.5|11950.5|11944.5|11943.5|11937.5|215
1593762900000|2020-07-03 07:55:00|11945|11939|11947.5|11941.5|11948.5|11942.5|11943|11937|108
1593763200000|2020-07-03 08:00:00|11948.5|11942.5|11946.5|11940.5|11949.5|11943.5|11944.5|11938.5|159
1593763500000|2020-07-03 08:05:00|11947|11941|11947.5|11941.5|11949.5|11943.5|11946.5|11940.5|83
1593763800000|2020-07-03 08:10:00|11948.5|11942.5|11942.5|11936.5|11948.5|11942.5|11938.5|11932.5|322
1593764100000|2020-07-03 08:15:00|11941.5|11935.5|11940.5|11934.5|11942|11936|11939.5|11933.5|115
1593764400000|2020-07-03 08:20:00|11941|11935|11937|11931|11941.5|11935.5|11935.5|11929.5|184
1593764700000|2020-07-03 08:25:00|11937.5|11931.5|11935.5|11929.5|11938.5|11932.5|11933.5|11927.5|205
1593765000000|2020-07-03 08:30:00|11934.5|11928.5|11939.5|11933.5|11940.5|11934.5|11933.5|11927.5|162
1593765300000|2020-07-03 08:35:00|11940.5|11934.5|11940.5|11934.5|11941.5|11935.5|11939|11933|128
1593765600000|2020-07-03 08:40:00|11940|11934|11941.5|11935.5|11941.5|11935.5|11940|11934|83
1593765900000|2020-07-03 08:45:00|11942.5|11936.5|11943.5|11937.5|11943.5|11937.5|11941.5|11935.5|125
1593766200000|2020-07-03 08:50:00|11944.5|11938.5|11946.5|11940.5|11948.5|11942.5|11944.5|11938.5|206
1593766500000|2020-07-03 08:55:00|11945.5|11939.5|11944.5|11938.5|11946|11940|11943.5|11937.5|49
1593766800000|2020-07-03 09:00:00|11944|11938|11944.5|11938.5|11945.5|11939.5|11943.5|11937.5|63
1593767100000|2020-07-03 09:05:00|11945|11939|11945|11939|11945|11939|11942|11936|44
1593767400000|2020-07-03 09:10:00|11944.5|11938.5|11943.5|11937.5|11945|11939|11939.5|11933.5|108
1593767700000|2020-07-03 09:15:00|11942.5|11936.5|11942.5|11936.5|11943|11937|11941.5|11935.5|61
1593768000000|2020-07-03 09:20:00|11941.5|11935.5|11941.5|11935.5|11942.5|11936.5|11941.5|11935.5|37
1593768300000|2020-07-03 09:25:00|11942.5|11936.5|11939.5|11933.5|11944.5|11938.5|11937.5|11931.5|113
1593768600000|2020-07-03 09:30:00|11939|11933|11938.5|11932.5|11941.5|11935.5|11937.5|11931.5|82
1593768900000|2020-07-03 09:35:00|11938|11932|11939.5|11933.5|11940|11934|11937.5|11931.5|53
1593769200000|2020-07-03 09:40:00|11939|11933|11936.5|11930.5|11939.5|11933.5|11935.5|11929.5|182
1593769500000|2020-07-03 09:45:00|11936|11930|11933.5|11927.5|11939|11933|11932.5|11926.5|259
1593769800000|2020-07-03 09:50:00|11934|11928|11935|11929|11935.5|11929.5|11929.5|11923.5|292
1593770100000|2020-07-03 09:55:00|11935.5|11929.5|11933.5|11927.5|11936.5|11930.5|11933|11927|182
1593770400000|2020-07-03 10:00:00|11933|11927|11932|11926|11933|11927|11924.5|11918.5|452
1593770700000|2020-07-03 10:05:00|11931.5|11925.5|11930.5|11924.5|11932.5|11926.5|11926.5|11920.5|268
1593771000000|2020-07-03 10:10:00|11929.5|11923.5|11929.5|11923.5|11931.5|11925.5|11928.5|11922.5|57
1593771300000|2020-07-03 10:15:00|11930|11924|11928.5|11922.5|11931.5|11925.5|11925.5|11919.5|176
1593771600000|2020-07-03 10:20:00|11927.5|11921.5|11928.5|11922.5|11930.5|11924.5|11927.5|11921.5|116
1593771900000|2020-07-03 10:25:00|11927.5|11921.5|11935.5|11929.5|11935.5|11929.5|11926.5|11920.5|132
1593772200000|2020-07-03 10:30:00|11934.5|11928.5|11939.5|11933.5|11940|11934|11934.5|11928.5|245
1593772500000|2020-07-03 10:35:00|11938.5|11932.5|11936.5|11930.5|11939.5|11933.5|11936.5|11930.5|84
1593772800000|2020-07-03 10:40:00|11935.5|11929.5|11935.5|11929.5|11937.5|11931.5|11934.5|11928.5|71
1593773100000|2020-07-03 10:45:00|11934.5|11928.5|11937.5|11931.5|11939.5|11933.5|11934|11928|121
1593773400000|2020-07-03 10:50:00|11937|11931|11939.5|11933.5|11940.5|11934.5|11937|11931|41
1593773700000|2020-07-03 10:55:00|11940.5|11934.5|11943.5|11937.5|11946|11940|11940.5|11934.5|267
1593774000000|2020-07-03 11:00:00|11944|11938|11939.5|11933.5|11944|11938|11939|11933|118
1593774300000|2020-07-03 11:05:00|11940|11934|11942.5|11936.5|11942.5|11936.5|11939.5|11933.5|55
1593774600000|2020-07-03 11:10:00|11942|11936|11941.5|11935.5|11942|11936|11941.5|11935.5|34
1593774900000|2020-07-03 11:15:00|11942.5|11936.5|11937.5|11931.5|11942.5|11936.5|11937.5|11931.5|120
1593775200000|2020-07-03 11:20:00|11938.5|11932.5|11936.5|11930.5|11938.5|11932.5|11934.5|11928.5|64
1593775500000|2020-07-03 11:25:00|11937|11931|11931.5|11925.5|11937|11931|11931.5|11925.5|120
1593775800000|2020-07-03 11:30:00|11932.5|11926.5|11935.5|11929.5|11936.5|11930.5|11931|11925|101
1593776100000|2020-07-03 11:35:00|11934.5|11928.5|11932.5|11926.5|11935.5|11929.5|11931.5|11925.5|64
1593776400000|2020-07-03 11:40:00|11931.5|11925.5|11934|11928|11934.5|11928.5|11930|11924|85
1593776700000|2020-07-03 11:45:00|11934.5|11928.5|11938.5|11932.5|11939|11933|11933.5|11927.5|85
1593777000000|2020-07-03 11:50:00|11937.5|11931.5|11934.5|11928.5|11938.5|11932.5|11933.5|11927.5|70
1593777300000|2020-07-03 11:55:00|11934|11928|11934.5|11928.5|11935.5|11929.5|11931.5|11925.5|96
1593777600000|2020-07-03 12:00:00|11934|11928|11932.5|11926.5|11934|11928|11930.5|11924.5|114
1593777900000|2020-07-03 12:05:00|11931.5|11925.5|11931.5|11925.5|11931.5|11925.5|11930|11924|76
1593778200000|2020-07-03 12:10:00|11932.5|11926.5|11933.5|11927.5|11933.5|11927.5|11932|11926|39
1593778500000|2020-07-03 12:15:00|11932.5|11926.5|11936|11930|11936.5|11930.5|11932|11926|93
1593778800000|2020-07-03 12:20:00|11936.5|11930.5|11937.5|11931.5|11937.5|11931.5|11936|11930|62
1593779100000|2020-07-03 12:25:00|11937|11931|11936.5|11930.5|11937.5|11931.5|11935.5|11929.5|28
1593779400000|2020-07-03 12:30:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11936.5|11930.5|50
1593779700000|2020-07-03 12:35:00|11937.5|11931.5|11936.5|11930.5|11937.5|11931.5|11936.5|11930.5|38
1593780000000|2020-07-03 12:40:00|11935.5|11929.5|11934.5|11928.5|11936.5|11930.5|11934|11928|45
1593780300000|2020-07-03 12:45:00|11934|11928|11931.5|11925.5|11935|11929|11931.5|11925.5|85
1593780600000|2020-07-03 12:50:00|11930.5|11924.5|11930.5|11924.5|11931.5|11925.5|11929|11923|214
1593780900000|2020-07-03 12:55:00|11930|11924|11931.5|11925.5|11931.5|11925.5|11930|11924|73
1593781200000|2020-07-03 13:00:00|11930.5|11924.5|11932.5|11926.5|11932.5|11926.5|11930.5|11924.5|40
1593781500000|2020-07-03 13:05:00|11933.5|11927.5|11935.5|11929.5|11935.5|11929.5|11933.5|11927.5|48
1593781800000|2020-07-03 13:10:00|11935|11929|11933|11927|11935.5|11929.5|11932.5|11926.5|38
1593782100000|2020-07-03 13:15:00|11932.5|11926.5|11935|11929|11939.5|11933.5|11932.5|11926.5|172
1593782400000|2020-07-03 13:20:00|11935.5|11929.5|11935.5|11929.5|11936.5|11930.5|11934.5|11928.5|33
1593782700000|2020-07-03 13:25:00|11934.5|11928.5|11934.5|11928.5|11935|11929|11933|11927|75
1593783000000|2020-07-03 13:30:00|11935|11929|11933.5|11927.5|11935.5|11929.5|11931.5|11925.5|72
1593783300000|2020-07-03 13:35:00|11932.5|11926.5|11934.5|11928.5|11935.5|11929.5|11930.5|11924.5|62
1593783600000|2020-07-03 13:40:00|11933.5|11927.5|11933.5|11927.5|11934.5|11928.5|11932.5|11926.5|25
1593783900000|2020-07-03 13:45:00|11934.5|11928.5|11936.5|11930.5|11937.5|11931.5|11934.5|11928.5|77
1593784200000|2020-07-03 13:50:00|11937.5|11931.5|11937.5|11931.5|11938.5|11932.5|11935.5|11929.5|105
1593784500000|2020-07-03 13:55:00|11938|11932|11937.5|11931.5|11938.5|11932.5|11934.5|11928.5|82
1593784800000|2020-07-03 14:00:00|11937|11931|11938.5|11932.5|11940.5|11934.5|11937|11931|102
1593785100000|2020-07-03 14:05:00|11939.5|11933.5|11936.5|11930.5|11939.5|11933.5|11936.5|11930.5|37
1593785400000|2020-07-03 14:10:00|11937.5|11931.5|11937.5|11931.5|11937.5|11931.5|11935.5|11929.5|52
1593785700000|2020-07-03 14:15:00|11938.5|11932.5|11937|11931|11938.5|11932.5|11936.5|11930.5|45
1593786000000|2020-07-03 14:20:00|11937.5|11931.5|11933.5|11927.5|11937.5|11931.5|11932.5|11926.5|92
1593786300000|2020-07-03 14:25:00|11932.5|11926.5|11933.5|11927.5|11934.5|11928.5|11931.5|11925.5|112
1593786600000|2020-07-03 14:30:00|11933|11927|11917.5|11911.5|11933.5|11927.5|11916.5|11910.5|658
1593786900000|2020-07-03 14:35:00|11917|11911|11915.5|11909.5|11918.5|11912.5|11911.5|11905.5|758
1593787200000|2020-07-03 14:40:00|11915|11909|11919.5|11913.5|11921.5|11915.5|11915|11909|250
1593787500000|2020-07-03 14:45:00|11918.5|11912.5|11923.5|11917.5|11923.5|11917.5|11916.5|11910.5|183
1593787800000|2020-07-03 14:50:00|11924.5|11918.5|11920|11914|11925.5|11919.5|11919.5|11913.5|107
1593788100000|2020-07-03 14:55:00|11919.5|11913.5|11927.5|11921.5|11928.5|11922.5|11919.5|11913.5|156
1593788400000|2020-07-03 15:00:00|11926.5|11920.5|11926.5|11920.5|11928.5|11922.5|11925.5|11919.5|102
1593788700000|2020-07-03 15:05:00|11926|11920|11926.5|11920.5|11927.5|11921.5|11925.5|11919.5|73
1593789000000|2020-07-03 15:10:00|11927.5|11921.5|11925|11919|11927.5|11921.5|11924.5|11918.5|57
1593789300000|2020-07-03 15:15:00|11925.5|11919.5|11923.5|11917.5|11925.5|11919.5|11922.5|11916.5|64
1593789600000|2020-07-03 15:20:00|11922.5|11916.5|11924.5|11918.5|11926.5|11920.5|11922.5|11916.5|41
1593789900000|2020-07-03 15:25:00|11923.5|11917.5|11926.5|11920.5|11926.5|11920.5|11922.5|11916.5|51
1593790200000|2020-07-03 15:30:00|11926|11920|11927|11921|11927.5|11921.5|11925.5|11919.5|54
1593790500000|2020-07-03 15:35:00|11926.5|11920.5|11929.5|11923.5|11930|11924|11926.5|11920.5|87
1593790800000|2020-07-03 15:40:00|11928.5|11922.5|11931.5|11925.5|11932.5|11926.5|11928.5|11922.5|130
1593791100000|2020-07-03 15:45:00|11932.5|11926.5|11931.5|11925.5|11932.5|11926.5|11930.5|11924.5|75
1593791400000|2020-07-03 15:50:00|11932.5|11926.5|11935.5|11929.5|11936.5|11930.5|11931.5|11925.5|203
1593791700000|2020-07-03 15:55:00|11934.5|11928.5|11938.5|11932.5|11939.5|11933.5|11934.5|11928.5|187
1593792000000|2020-07-03 16:00:00|11939|11933|11937.5|11931.5|11941.5|11935.5|11937.5|11931.5|193
1593792300000|2020-07-03 16:05:00|11938.5|11932.5|11937.5|11931.5|11938.5|11932.5|11937|11931|42
1593792600000|2020-07-03 16:10:00|11936.5|11930.5|11931.5|11925.5|11936.5|11930.5|11931.5|11925.5|110
1593792900000|2020-07-03 16:15:00|11932.5|11926.5|11936.5|11930.5|11937.5|11931.5|11932.5|11926.5|75
1593793200000|2020-07-03 16:20:00|11935.5|11929.5|11938|11932|11938|11932|11935.5|11929.5|34
1593793500000|2020-07-03 16:25:00|11937.5|11931.5|11937.5|11931.5|11940.5|11934.5|11937.5|11931.5|78
1593793800000|2020-07-03 16:30:00|11938|11932|11936.5|11930.5|11938|11932|11934.5|11928.5|43
1593794100000|2020-07-03 16:35:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11937.5|11931.5|38
1593794400000|2020-07-03 16:40:00|11938|11932|11936.5|11930.5|11938|11932|11936.5|11930.5|25
1593794700000|2020-07-03 16:45:00|11937.5|11931.5|11937.5|11931.5|11938.5|11932.5|11936.5|11930.5|44
1593795000000|2020-07-03 16:50:00|||||||||5
1593795300000|2020-07-03 16:55:00|11936.5|11930.5|11934.5|11928.5|11936.5|11930.5|11933.5|11927.5|57
1593795600000|2020-07-03 17:00:00|11933.5|11927.5|11935|11929|11935|11929|11933|11927|29
1593795900000|2020-07-03 17:05:00|11935.5|11929.5|11933.5|11927.5|11935.5|11929.5|11932.5|11926.5|25
1593796200000|2020-07-03 17:10:00|11932.5|11926.5|11932.5|11926.5|11933|11927|11931.5|11925.5|41
1593796500000|2020-07-03 17:15:00|11932|11926|11935|11929|11935|11929|11932|11926|33
1593796800000|2020-07-03 17:20:00|11934|11928|11934.5|11928.5|11935|11929|11933|11927|13
1593797100000|2020-07-03 17:25:00|11935|11929|11933.5|11927.5|11935|11929|11932.5|11926.5|12
1593797400000|2020-07-03 17:30:00|11933|11927|11933.5|11927.5|11933.5|11927.5|11932.5|11926.5|18
1593797700000|2020-07-03 17:35:00|11934|11928|11934.5|11928.5|11934.5|11928.5|11934|11928|5
1593798000000|2020-07-03 17:40:00|11934|11928|11932.5|11926.5|11934|11928|11932.5|11926.5|22
1593798300000|2020-07-03 17:45:00|11933|11927|11934.5|11928.5|11934.5|11928.5|11933|11927|8
1593798600000|2020-07-03 17:50:00|11934|11928|11934|11928|11934.5|11928.5|11933.5|11927.5|14
1593798900000|2020-07-03 17:55:00|11934.5|11928.5|11933.5|11927.5|11934.5|11928.5|11933.5|11927.5|6
1593799200000|2020-07-03 18:00:00|11934|11928|11929.5|11923.5|11934|11928|11929.5|11923.5|137
1593799500000|2020-07-03 18:05:00|11929|11923|11928.5|11922.5|11929.5|11923.5|11927.5|11921.5|26
1593799800000|2020-07-03 18:10:00|11928|11922|11930|11924|11930.5|11924.5|11927.5|11921.5|27
1593800100000|2020-07-03 18:15:00|11929.5|11923.5|11930.5|11924.5|11931|11925|11929.5|11923.5|16
1593800400000|2020-07-03 18:20:00|11929.5|11923.5|11930.5|11924.5|11930.5|11924.5|11929|11923|18
1593800700000|2020-07-03 18:25:00|11931|11925|11931|11925|11931.5|11925.5|11930.5|11924.5|11
1593801000000|2020-07-03 18:30:00|11930.5|11924.5|11929.5|11923.5|11930.5|11924.5|11929.5|11923.5|12
1593801300000|2020-07-03 18:35:00|11929|11923|11930|11924|11930|11924|11928.5|11922.5|8
1593801600000|2020-07-03 18:40:00|11930.5|11924.5|11932.5|11926.5|11932.5|11926.5|11930.5|11924.5|21
1593801900000|2020-07-03 18:45:00|11933|11927|11932.5|11926.5|11933|11927|11932.5|11926.5|5
1593802200000|2020-07-03 18:50:00|11933|11927|11934.5|11928.5|11934.5|11928.5|11933|11927|23
1593802500000|2020-07-03 18:55:00|11934|11928|11934|11928|11934|11928|11934|11928|13
1593802800000|2020-07-03 19:00:00|11933.5|11927.5|11933.5|11927.5|11934|11928|11933.5|11927.5|10
1593803100000|2020-07-03 19:05:00|11934.5|11928.5|11934|11928|11934.5|11928.5|11934|11928|17
1593803400000|2020-07-03 19:10:00|11934.5|11928.5|11935|11929|11935|11929|11934.5|11928.5|7
1593803700000|2020-07-03 19:15:00|11935.5|11929.5|11936|11930|11937.5|11931.5|11935.5|11929.5|37
1593804000000|2020-07-03 19:20:00|11936.5|11930.5|11936|11930|11936.5|11930.5|11935.5|11929.5|8
1593804300000|2020-07-03 19:25:00|11936.5|11930.5|11936.5|11930.5|11937|11931|11936|11930|24
1593804600000|2020-07-03 19:30:00|11936|11930|11936.5|11930.5|11936.5|11930.5|11934|11928|42
1593804900000|2020-07-03 19:35:00|11936|11930|11937|11931|11938|11932|11935|11929|84
1593805200000|2020-07-03 19:40:00|11937.5|11931.5|11938.5|11932.5|11938.5|11932.5|11937|11931|35
1593805500000|2020-07-03 19:45:00|11939|11933|11939|11933|11939|11933|11939|11933|11
1593805800000|2020-07-03 19:50:00|11938.5|11932.5|11938.5|11932.5|11939.5|11933.5|11937.5|11931.5|28
1593806100000|2020-07-03 19:55:00|11939|11933|11940|11934|11941.5|11935.5|11938|11932|120
1593806400000|2020-07-03 20:00:00|11939.5|11933.5|11940|11934|11940.5|11934.5|11937.5|11931.5|69
1593806700000|2020-07-03 20:05:00|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|11938.5|11932.5|8
1593807000000|2020-07-03 20:10:00|||||||||16
1593807300000|2020-07-03 20:15:00|11938.5|11932.5|11938.5|11932.5|11939.5|11933.5|11937.5|11931.5|20
1593807600000|2020-07-03 20:20:00|11939|11933|11939|11933|11939|11933|11937.5|11931.5|22
1593807900000|2020-07-03 20:25:00|11939.5|11933.5|11945|11939|11945|11939|11934|11928|249
1593808200000|2020-07-03 20:30:00|11945.5|11939.5|11937.5|11931.5|11945.5|11939.5|11934.5|11928.5|77
1593808500000|2020-07-03 20:35:00|11938|11932|11938.5|11932.5|11939|11933|11937.5|11931.5|5
1593808800000|2020-07-03 20:40:00|11938|11932|11933.5|11927.5|11938|11932|11933.5|11927.5|78
1593809100000|2020-07-03 20:45:00|11934|11928|11937|11931|11937|11931|11933.5|11927.5|44
1593809400000|2020-07-03 20:50:00|11936.5|11930.5|11934|11928|11936.5|11930.5|11932.5|11926.5|108
1593809700000|2020-07-03 20:55:00|11934.5|11928.5|11937.5|11931.5|11937.5|11931.5|11933.5|11927.5|70
1593810000000|2020-07-03 21:00:00|||||||||1
1593986400000|2020-07-05 22:00:00|11962.7|11948.7|11962.8|11948.8|11965.5|11951.5|11962.1|11948.1|0
1593986700000|2020-07-05 22:05:00|11963.1|11949.1|11968|11954|11971.5|11957.5|11962.8|11948.8|0
1593987000000|2020-07-05 22:10:00|11967.7|11953.7|11964.4|11950.4|11969|11955|11961.7|11947.7|0
1593987300000|2020-07-05 22:15:00|11965|11951|11963.2|11949.2|11966.5|11952.5|11963|11949|0
1593987600000|2020-07-05 22:20:00|11962.8|11948.8|11965.9|11951.9|11966.5|11952.5|11962.5|11948.5|0
1593987900000|2020-07-05 22:25:00|11966.5|11952.5|11965.2|11951.2|11967.9|11953.9|11965.2|11951.2|0
1593988200000|2020-07-05 22:30:00|11965.9|11951.9|11971.2|11957.2|11971.2|11957.2|11965.9|11951.9|0
1593988500000|2020-07-05 22:35:00|11971.9|11957.9|11977.6|11963.6|11979.2|11965.2|11971.2|11957.2|0
1593988800000|2020-07-05 22:40:00|11977.2|11963.2|11977.6|11963.6|11978.2|11964.2|11976.2|11962.2|0
1593989100000|2020-07-05 22:45:00|11978.2|11964.2|11977.6|11963.6|11980.9|11966.9|11976.9|11962.9|0
1593989400000|2020-07-05 22:50:00|11977.9|11963.9|11975.2|11961.2|11979.6|11965.6|11974.9|11960.9|0
1593989700000|2020-07-05 22:55:00|11975.6|11961.6|11978.2|11964.2|11979.6|11965.6|11975.2|11961.2|0
1593990000000|2020-07-05 23:00:00|11978.9|11964.9|11978.9|11964.9|11982.2|11968.2|11978.2|11964.2|0
1593990300000|2020-07-05 23:05:00|11979.2|11965.2|11979.6|11965.6|11980.9|11966.9|11978.9|11964.9|0
1593990600000|2020-07-05 23:10:00|11978.9|11964.9|11976.2|11962.2|11979.2|11965.2|11974.9|11960.9|0
1593990900000|2020-07-05 23:15:00|11975.9|11961.9|11973.7|11959.7|11976.2|11962.2|11972.2|11958.2|0
1593991200000|2020-07-05 23:20:00|11973.3|11959.3|11971.1|11957.1|11973.7|11959.7|11970.3|11956.3|0
1593991500000|2020-07-05 23:25:00|11971.8|11957.8|11979.1|11965.1|11979.1|11965.1|11970.5|11956.5|0
1593991800000|2020-07-05 23:30:00|11978.8|11964.8|11977.2|11963.2|11979.8|11965.8|11976.5|11962.5|0
1593992100000|2020-07-05 23:35:00|11976.5|11962.5|11979.9|11965.9|11979.9|11965.9|11974.2|11960.2|0
1593992400000|2020-07-05 23:40:00|11979.5|11965.5|11981.9|11967.9|11981.9|11967.9|11978.2|11964.2|0
1593992700000|2020-07-05 23:45:00|11982.2|11968.2|11981.9|11967.9|11982.5|11968.5|11979.9|11965.9|0
1593993000000|2020-07-05 23:50:00|11982.2|11968.2|11976.5|11962.5|11987.9|11973.9|11975.8|11961.8|0
1593993300000|2020-07-05 23:55:00|11977.2|11963.2|11974.5|11960.5|11977.8|11963.8|11971.9|11957.9|0
1593993600000|2020-07-06 00:00:00|11975.2|11961.2|11978.5|11964.5|11981.2|11967.2|11972.5|11958.5|0
1593993900000|2020-07-06 00:05:00|11979.2|11965.2|11980.5|11966.5|11981.8|11967.8|11977.8|11963.8|0
1593994200000|2020-07-06 00:10:00|11980.8|11966.8|11978.5|11964.5|11981.8|11967.8|11978.5|11964.5|0
1593994500000|2020-07-06 00:15:00|11977.8|11963.8|11981|11967|11984.1|11970.1|11972.9|11958.9|0
1593994800000|2020-07-06 00:20:00|11980.6|11966.6|11982.4|11968.4|11985.2|11971.2|11980.6|11966.6|0
1593995100000|2020-07-06 00:25:00|11982.3|11968.3|11984.2|11970.2|11984.9|11970.9|11982.3|11968.3|0
1593995400000|2020-07-06 00:30:00|11984.6|11970.6|11979.3|11965.3|11986.7|11972.7|11978.3|11964.3|0
1593995700000|2020-07-06 00:35:00|11980.2|11966.2|11984.9|11970.9|11985.6|11971.6|11979.3|11965.3|0
1593996000000|2020-07-06 00:40:00|11985.2|11971.2|11986.7|11972.7|11989.2|11975.2|11985.1|11971.1|0
1593996300000|2020-07-06 00:45:00|11983.6|11979.6|11970.6|11966.6|11991.1|11987.1|11970.6|11966.6|3925
1593996600000|2020-07-06 00:50:00|11968.6|11964.6|11989.6|11985.6|11993.6|11989.6|11965.6|11961.6|2154
1593996900000|2020-07-06 00:55:00|11991.6|11987.6|11983.6|11979.6|11991.6|11987.6|11977.6|11973.6|1694
1593997200000|2020-07-06 01:00:00|11982.6|11978.6|11996.6|11992.6|11999.6|11995.6|11972.6|11968.6|4479
1593997500000|2020-07-06 01:05:00|11996.1|11992.1|12018.6|12014.6|12019.6|12015.6|11996.1|11992.1|4947
1593997800000|2020-07-06 01:10:00|12019.6|12015.6|12037.6|12033.6|12037.6|12033.6|12013.6|12009.6|5320
1593998100000|2020-07-06 01:15:00|12038.6|12034.6|12017.6|12013.6|12042.6|12038.6|12014.6|12010.6|4223
1593998400000|2020-07-06 01:20:00|12018.1|12014.1|12021.6|12017.6|12027.6|12023.6|12003.6|11999.6|2956
1593998700000|2020-07-06 01:25:00|12022.1|12018.1|12047.1|12043.1|12055.1|12051.1|12022.1|12018.1|5155
1593999000000|2020-07-06 01:30:00|12047.6|12043.6|12051.6|12047.6|12062.6|12058.6|12047.6|12043.6|4100
1593999300000|2020-07-06 01:35:00|12052.6|12048.6|12063.6|12059.6|12068.6|12064.6|12044.6|12040.6|2964
1593999600000|2020-07-06 01:40:00|12062.1|12058.1|12069.6|12065.6|12072.6|12068.6|12056.6|12052.6|2903
1593999900000|2020-07-06 01:45:00|12073.1|12069.1|12068.6|12064.6|12076.6|12072.6|12061.6|12057.6|2135
1594000200000|2020-07-06 01:50:00|12068.1|12064.1|12055.6|12051.6|12077.6|12073.6|12054.6|12050.6|2674
1594000500000|2020-07-06 01:55:00|12054.6|12050.6|12058.6|12054.6|12066.6|12062.6|12054.6|12050.6|1287
1594000800000|2020-07-06 02:00:00|12058.1|12054.1|12078.6|12074.6|12080.6|12076.6|12058.1|12054.1|2156
1594001100000|2020-07-06 02:05:00|12079.6|12075.6|12075.6|12071.6|12079.6|12075.6|12068.6|12064.6|1588
1594001400000|2020-07-06 02:10:00|12076.1|12072.1|12070.6|12066.6|12079.6|12075.6|12067.1|12063.1|1199
1594001700000|2020-07-06 02:15:00|12071.6|12067.6|12071.6|12067.6|12074.1|12070.1|12067.1|12063.1|756
1594002000000|2020-07-06 02:20:00|12072.6|12068.6|12056.1|12052.1|12076.6|12072.6|12055.6|12051.6|1652
1594002300000|2020-07-06 02:25:00|12055.6|12051.6|12064.6|12060.6|12065.6|12061.6|12055.6|12051.6|795
1594002600000|2020-07-06 02:30:00|12065.6|12061.6|12059.6|12055.6|12065.6|12061.6|12052.6|12048.6|1322
1594002900000|2020-07-06 02:35:00|12058.6|12054.6|12068.6|12064.6|12068.6|12064.6|12055.6|12051.6|793
1594003200000|2020-07-06 02:40:00|12069.6|12065.6|12078.6|12074.6|12079.6|12075.6|12066.6|12062.6|1472
1594003500000|2020-07-06 02:45:00|12077.6|12073.6|12073.6|12069.6|12077.6|12073.6|12069.6|12065.6|837
1594003800000|2020-07-06 02:50:00|12074.6|12070.6|12078.6|12074.6|12078.6|12074.6|12072.6|12068.6|601
1594004100000|2020-07-06 02:55:00|12077.6|12073.6|12087.6|12083.6|12087.6|12083.6|12075.6|12071.6|1559
1594004400000|2020-07-06 03:00:00|12088.6|12084.6|12089.6|12085.6|12090.6|12086.6|12084.6|12080.6|1083
1594004700000|2020-07-06 03:05:00|12088.6|12084.6|12086.1|12082.1|12089.6|12085.6|12083.6|12079.6|554
1594005000000|2020-07-06 03:10:00|12085.6|12081.6|12090.6|12086.6|12091.6|12087.6|12085.6|12081.6|554
1594005300000|2020-07-06 03:15:00|12091.6|12087.6|12094.6|12090.6|12094.6|12090.6|12089.6|12085.6|993
1594005600000|2020-07-06 03:20:00|12095.6|12091.6|12091.6|12087.6|12102.6|12098.6|12089.6|12085.6|2061
1594005900000|2020-07-06 03:25:00|12092.6|12088.6|12096.6|12092.6|12097.6|12093.6|12091.6|12087.6|499
1594006200000|2020-07-06 03:30:00|12097.6|12093.6|12105.6|12101.6|12107.6|12103.6|12096.6|12092.6|1212
1594006500000|2020-07-06 03:35:00|12106.6|12102.6|12106.6|12102.6|12110.1|12106.1|12104.6|12100.6|853
1594006800000|2020-07-06 03:40:00|12107.6|12103.6|12105.6|12101.6|12111.6|12107.6|12105.6|12101.6|747
1594007100000|2020-07-06 03:45:00|12104.6|12100.6|12111.6|12107.6|12114.6|12110.6|12104.1|12100.1|1049
1594007400000|2020-07-06 03:50:00|12112.6|12108.6|12126.6|12122.6|12130.6|12126.6|12111.6|12107.6|2429
1594007700000|2020-07-06 03:55:00|12127.6|12123.6|12122.6|12118.6|12131.6|12127.6|12122.6|12118.6|1561
1594008000000|2020-07-06 04:00:00|12124.1|12120.1|12119.6|12115.6|12124.6|12120.6|12117.6|12113.6|1150
1594008300000|2020-07-06 04:05:00|12120.6|12116.6|12126.6|12122.6|12127.6|12123.6|12119.6|12115.6|664
1594008600000|2020-07-06 04:10:00|12127.1|12123.1|12118.6|12114.6|12127.1|12123.1|12118.6|12114.6|621
1594008900000|2020-07-06 04:15:00|12116.6|12112.6|12115.6|12111.6|12118.1|12114.1|12108.6|12104.6|1343
1594009200000|2020-07-06 04:20:00|12115.1|12111.1|12113.6|12109.6|12117.1|12113.1|12112.6|12108.6|490
1594009500000|2020-07-06 04:25:00|12112.6|12108.6|12109.6|12105.6|12113.1|12109.1|12106.6|12102.6|1041
1594009800000|2020-07-06 04:30:00|12108.6|12104.6|12118.1|12114.1|12122.6|12118.6|12108.6|12104.6|1209
1594010100000|2020-07-06 04:35:00|12118.6|12114.6|12111.6|12107.6|12119.1|12115.1|12110.6|12106.6|667
1594010400000|2020-07-06 04:40:00|12110.6|12106.6|12102.1|12098.1|12111.6|12107.6|12101.6|12097.6|1403
1594010700000|2020-07-06 04:45:00|12101.6|12097.6|12106.6|12102.6|12107.6|12103.6|12099.6|12095.6|1162
1594011000000|2020-07-06 04:50:00|12105.6|12101.6|12107.6|12103.6|12111.6|12107.6|12105.6|12101.6|682
1594011300000|2020-07-06 04:55:00|12106.6|12102.6|12106.6|12102.6|12108.6|12104.6|12104.6|12100.6|539
1594011600000|2020-07-06 05:00:00|12107.1|12103.1|12115.6|12111.6|12119.6|12115.6|12106.6|12102.6|1110
1594011900000|2020-07-06 05:05:00|12116.6|12112.6|12112.6|12108.6|12117.6|12113.6|12112.6|12108.6|542
1594012200000|2020-07-06 05:10:00|12113.6|12109.6|12117.1|12113.1|12121.6|12117.6|12112.6|12108.6|939
1594012500000|2020-07-06 05:15:00|12116.6|12112.6|12105.6|12101.6|12118.6|12114.6|12105.6|12101.6|1511
1594012800000|2020-07-06 05:20:00|12106.1|12102.1|12109.6|12105.6|12111.6|12107.6|12103.6|12099.6|1155
1594013100000|2020-07-06 05:25:00|12108.6|12104.6|12118.6|12114.6|12120.6|12116.6|12108.1|12104.1|2344
1594013400000|2020-07-06 05:30:00|12106.9|12102.9|12111.9|12107.9|12112.9|12108.9|12103.4|12099.4|2837
1594013700000|2020-07-06 05:35:00|12111.4|12107.4|12109.9|12105.9|12114.9|12110.9|12107.4|12103.4|2764
1594014000000|2020-07-06 05:40:00|12108.9|12104.9|12114.9|12110.9|12117.9|12113.9|12107.9|12103.9|3198
1594014300000|2020-07-06 05:45:00|12118.9|12104.9|12127.1|12113.1|12127.1|12113.1|12116.1|12102.1|24
1594014600000|2020-07-06 05:50:00|12127.3|12113.3|12130.6|12116.6|12135.5|12121.5|12125.3|12111.3|0
1594014900000|2020-07-06 05:55:00|12130.8|12116.8|12135.1|12121.1|12137.2|12123.2|12128.1|12114.1|0
1594015200000|2020-07-06 06:00:00|12136.9|12122.9|12130|12116|12140|12126|12126.9|12112.9|0
1594015500000|2020-07-06 06:05:00|12130.3|12116.3|12109.7|12095.7|12130.3|12116.3|12104.7|12090.7|0
1594015800000|2020-07-06 06:10:00|12110|12096|12122.1|12108.1|12124|12110|12109.7|12095.7|0
1594016100000|2020-07-06 06:15:00|12121.9|12107.9|12125.5|12111.5|12130.6|12116.6|12119.9|12105.9|0
1594016400000|2020-07-06 06:20:00|12125.4|12111.4|12127.1|12113.1|12130.5|12116.5|12125.4|12111.4|0
1594016700000|2020-07-06 06:25:00|12127|12113|12116.7|12102.7|12127|12113|12114.1|12100.1|0
1594017000000|2020-07-06 06:30:00|12116.8|12102.8|12123.3|12109.3|12125.9|12111.9|12116.8|12102.8|0
1594017300000|2020-07-06 06:35:00|12123.2|12109.2|12128.1|12114.1|12130.6|12116.6|12123.2|12109.2|0
1594017600000|2020-07-06 06:40:00|12128.2|12114.2|12128.9|12114.9|12133.4|12119.4|12125.7|12111.7|0
1594017900000|2020-07-06 06:45:00|12128.8|12114.8|12136.3|12122.3|12136.8|12122.8|12126.8|12112.8|0
1594018200000|2020-07-06 06:50:00|12136.2|12122.2|12136.8|12122.8|12137.4|12123.4|12131.2|12117.2|0
1594018500000|2020-07-06 06:55:00|12138.7|12124.7|12129.2|12115.2|12138.7|12124.7|12129.2|12115.2|0
1594018800000|2020-07-06 07:00:00|12130.8|12116.8|12114.9|12108.9|12133.9|12127.9|12111.9|12105.9|1340
1594019100000|2020-07-06 07:05:00|12113.9|12107.9|12117.9|12111.9|12118.9|12112.9|12106.9|12100.9|628
1594019400000|2020-07-06 07:10:00|12118.9|12112.9|12131.9|12125.9|12134.9|12128.9|12118.9|12112.9|919
1594019700000|2020-07-06 07:15:00|12131.4|12125.4|12129.4|12123.4|12136.9|12130.9|12128.9|12122.9|558
1594020000000|2020-07-06 07:20:00|12128.9|12122.9|12135.9|12129.9|12140.9|12134.9|12128.9|12122.9|624
1594020300000|2020-07-06 07:25:00|12134.9|12128.9|12137.4|12131.4|12140.9|12134.9|12133.9|12127.9|476
1594020600000|2020-07-06 07:30:00|12137.9|12131.9|12134.9|12128.9|12143.9|12137.9|12131.9|12125.9|517
1594020900000|2020-07-06 07:35:00|12135.9|12129.9|12138.9|12132.9|12140.4|12134.4|12134.9|12128.9|257
1594021200000|2020-07-06 07:40:00|12138.4|12132.4|12141.9|12135.9|12145.9|12139.9|12137.9|12131.9|336
1594021500000|2020-07-06 07:45:00|12142.9|12136.9|12136.9|12130.9|12142.9|12136.9|12133.9|12127.9|252
1594021800000|2020-07-06 07:50:00|12137.9|12131.9|12137.9|12131.9|12140.9|12134.9|12136.9|12130.9|101
1594022100000|2020-07-06 07:55:00|12136.9|12130.9|12133.9|12127.9|12137.9|12131.9|12131.9|12125.9|258
1594022400000|2020-07-06 08:00:00|12132.9|12126.9|12129.9|12123.9|12132.9|12126.9|12125.9|12119.9|477
1594022700000|2020-07-06 08:05:00|12129.4|12123.4|12125.9|12119.9|12131.9|12125.9|12121.9|12115.9|487
1594023000000|2020-07-06 08:10:00|12124.9|12118.9|12128.9|12122.9|12128.9|12122.9|12124.9|12118.9|128
1594023300000|2020-07-06 08:15:00|12128.4|12122.4|12131.4|12125.4|12131.9|12125.9|12121.9|12115.9|300
1594023600000|2020-07-06 08:20:00|12131.9|12125.9|12129.9|12123.9|12132.9|12126.9|12129.9|12123.9|149
1594023900000|2020-07-06 08:25:00|12130.9|12124.9|12132.9|12126.9|12132.9|12126.9|12129.9|12123.9|123
1594024200000|2020-07-06 08:30:00|12133.9|12127.9|12130.9|12124.9|12134.9|12128.9|12130.9|12124.9|125
1594024500000|2020-07-06 08:35:00|12130.4|12124.4|12121.9|12115.9|12130.4|12124.4|12119.9|12113.9|319
1594024800000|2020-07-06 08:40:00|12120.9|12114.9|12124.9|12118.9|12124.9|12118.9|12120.9|12114.9|112
1594025100000|2020-07-06 08:45:00|12124.4|12118.4|12122.4|12116.4|12126.9|12120.9|12122.4|12116.4|86
1594025400000|2020-07-06 08:50:00|12121.9|12115.9|12112.9|12106.9|12123.9|12117.9|12112.4|12106.4|310
1594025700000|2020-07-06 08:55:00|12113.4|12107.4|12112.9|12106.9|12116.9|12110.9|12111.9|12105.9|332
1594026000000|2020-07-06 09:00:00|12112.4|12106.4|12112.9|12106.9|12114.9|12108.9|12109.9|12103.9|239
1594026300000|2020-07-06 09:05:00|12112.4|12106.4|12094.9|12088.9|12113.4|12107.4|12080.4|12074.4|1846
1594026600000|2020-07-06 09:10:00|12095.9|12089.9|12093.9|12087.9|12096.4|12090.4|12088.9|12082.9|393
1594026900000|2020-07-06 09:15:00|12092.9|12086.9|12102.9|12096.9|12102.9|12096.9|12088.4|12082.4|547
1594027200000|2020-07-06 09:20:00|12101.9|12095.9|12107.9|12101.9|12110.9|12104.9|12101.9|12095.9|352
1594027500000|2020-07-06 09:25:00|12108.4|12102.4|12105.4|12099.4|12111.4|12105.4|12104.4|12098.4|270
1594027800000|2020-07-06 09:30:00|12105.9|12099.9|12106.9|12100.9|12109.9|12103.9|12102.9|12096.9|97
1594028100000|2020-07-06 09:35:00|12107.9|12101.9|12107.9|12101.9|12113.9|12107.9|12106.9|12100.9|276
1594028400000|2020-07-06 09:40:00|12108.9|12102.9|12109.9|12103.9|12111.4|12105.4|12106.9|12100.9|99
1594028700000|2020-07-06 09:45:00|12110.4|12104.4|12105.9|12099.9|12110.9|12104.9|12103.9|12097.9|119
1594029000000|2020-07-06 09:50:00|12106.9|12100.9|12107.9|12101.9|12109.9|12103.9|12106.9|12100.9|57
1594029300000|2020-07-06 09:55:00|12106.9|12100.9|12103.9|12097.9|12109.9|12103.9|12103.9|12097.9|118
1594029600000|2020-07-06 10:00:00|12105.4|12099.4|12112.9|12106.9|12113.9|12107.9|12104.9|12098.9|177
1594029900000|2020-07-06 10:05:00|12113.9|12107.9|12122.4|12116.4|12124.9|12118.9|12112.9|12106.9|438
1594030200000|2020-07-06 10:10:00|12121.9|12115.9|12125.9|12119.9|12130.9|12124.9|12121.9|12115.9|393
1594030500000|2020-07-06 10:15:00|12126.4|12120.4|12122.9|12116.9|12127.4|12121.4|12121.4|12115.4|291
1594030800000|2020-07-06 10:20:00|12122.4|12116.4|12123.9|12117.9|12124.9|12118.9|12118.4|12112.4|194
1594031100000|2020-07-06 10:25:00|12124.4|12118.4|12119.9|12113.9|12126.9|12120.9|12118.9|12112.9|130
1594031400000|2020-07-06 10:30:00|12120.9|12114.9|12117.9|12111.9|12120.9|12114.9|12114.9|12108.9|135
1594031700000|2020-07-06 10:35:00|12116.9|12110.9|12115.9|12109.9|12116.9|12110.9|12114.9|12108.9|81
1594032000000|2020-07-06 10:40:00|12115.4|12109.4|12115.9|12109.9|12115.9|12109.9|12112.9|12106.9|71
1594032300000|2020-07-06 10:45:00|12116.4|12110.4|12121.9|12115.9|12122.4|12116.4|12114.9|12108.9|109
1594032600000|2020-07-06 10:50:00|12120.9|12114.9|12121.9|12115.9|12121.9|12115.9|12118.9|12112.9|91
1594032900000|2020-07-06 10:55:00|12120.9|12114.9|12121.9|12115.9|12122.4|12116.4|12119.4|12113.4|65
1594033200000|2020-07-06 11:00:00|12121.4|12115.4|12116.9|12110.9|12121.9|12115.9|12115.9|12109.9|80
1594033500000|2020-07-06 11:05:00|12116.4|12110.4|12115.9|12109.9|12116.9|12110.9|12110.9|12104.9|159
1594033800000|2020-07-06 11:10:00|12114.9|12108.9|12117.9|12111.9|12118.4|12112.4|12114.9|12108.9|38
1594034100000|2020-07-06 11:15:00|12117.4|12111.4|12114.9|12108.9|12117.9|12111.9|12114.9|12108.9|35
1594034400000|2020-07-06 11:20:00|12113.9|12107.9|12110.9|12104.9|12114.4|12108.4|12110.9|12104.9|79
1594034700000|2020-07-06 11:25:00|12109.9|12103.9|12116.4|12110.4|12116.9|12110.9|12107.9|12101.9|158
1594035000000|2020-07-06 11:30:00|12116.9|12110.9|12109.9|12103.9|12116.9|12110.9|12109.9|12103.9|59
1594035300000|2020-07-06 11:35:00|12108.9|12102.9|12112.9|12106.9|12113.9|12107.9|12108.9|12102.9|55
1594035600000|2020-07-06 11:40:00|12111.9|12105.9|12112.9|12106.9|12113.9|12107.9|12109.9|12103.9|26
1594035900000|2020-07-06 11:45:00|12112.4|12106.4|12114.9|12108.9|12116.9|12110.9|12112.4|12106.4|66
1594036200000|2020-07-06 11:50:00|12115.4|12109.4|12119.9|12113.9|12119.9|12113.9|12113.9|12107.9|75
1594036500000|2020-07-06 11:55:00|12118.9|12112.9|12119.9|12113.9|12122.9|12116.9|12117.9|12111.9|183
1594036800000|2020-07-06 12:00:00|12120.4|12114.4|12119.9|12113.9|12121.9|12115.9|12118.9|12112.9|67
1594037100000|2020-07-06 12:05:00|12120.9|12114.9|12122.9|12116.9|12122.9|12116.9|12118.9|12112.9|131
1594037400000|2020-07-06 12:10:00|12123.9|12117.9|12125.4|12119.4|12125.9|12119.9|12122.9|12116.9|142
1594037700000|2020-07-06 12:15:00|12125.9|12119.9|12125.9|12119.9|12126.9|12120.9|12123.9|12117.9|128
1594038000000|2020-07-06 12:20:00|12126.4|12120.4|12126.9|12120.9|12126.9|12120.9|12124.9|12118.9|81
1594038300000|2020-07-06 12:25:00|12127.9|12121.9|12130.9|12124.9|12131.9|12125.9|12125.9|12119.9|350
1594038600000|2020-07-06 12:30:00|12131.9|12125.9|12127.9|12121.9|12132.9|12126.9|12125.9|12119.9|215
1594038900000|2020-07-06 12:35:00|12128.4|12122.4|12128.9|12122.9|12130.9|12124.9|12127.9|12121.9|103
1594039200000|2020-07-06 12:40:00|12129.4|12123.4|12121.9|12115.9|12129.4|12123.4|12119.9|12113.9|234
1594039500000|2020-07-06 12:45:00|12120.9|12114.9|12118.9|12112.9|12122.9|12116.9|12117.9|12111.9|139
1594039800000|2020-07-06 12:50:00|12119.4|12113.4|12124.9|12118.9|12124.9|12118.9|12118.9|12112.9|116
1594040100000|2020-07-06 12:55:00|12123.9|12117.9|12123.9|12117.9|12124.9|12118.9|12122.4|12116.4|73
1594040400000|2020-07-06 13:00:00|12123.4|12117.4|12121.9|12115.9|12123.9|12117.9|12121.9|12115.9|30
1594040700000|2020-07-06 13:05:00|12120.9|12114.9|12118.9|12112.9|12120.9|12114.9|12115.9|12109.9|139
1594041000000|2020-07-06 13:10:00|12119.4|12113.4|12118.9|12112.9|12122.9|12116.9|12118.9|12112.9|73
1594041300000|2020-07-06 13:15:00|12117.9|12111.9|12120.9|12114.9|12120.9|12114.9|12115.9|12109.9|69
1594041600000|2020-07-06 13:20:00|12120.4|12114.4|12121.9|12115.9|12121.9|12115.9|12118.9|12112.9|69
1594041900000|2020-07-06 13:25:00|12121.4|12115.4|12116.9|12110.9|12121.9|12115.9|12116.9|12110.9|89
1594042200000|2020-07-06 13:30:00|12117.9|12111.9|12131.9|12125.9|12133.9|12127.9|12113.4|12107.4|988
1594042500000|2020-07-06 13:35:00|12132.9|12126.9|12127.9|12121.9|12133.9|12127.9|12124.9|12118.9|481
1594042800000|2020-07-06 13:40:00|12128.4|12122.4|12129.9|12123.9|12132.9|12126.9|12127.9|12121.9|221
1594043100000|2020-07-06 13:45:00|12130.9|12124.9|12132.4|12126.4|12137.4|12131.4|12128.9|12122.9|458
1594043400000|2020-07-06 13:50:00|12131.9|12125.9|12135.9|12129.9|12136.9|12130.9|12131.9|12125.9|240
1594043700000|2020-07-06 13:55:00|12136.4|12130.4|12139.9|12133.9|12141.9|12135.9|12136.4|12130.4|410
1594044000000|2020-07-06 14:00:00|12144.9|12138.9|12146.9|12140.9|12151.9|12145.9|12139.9|12133.9|1372
1594044300000|2020-07-06 14:05:00|12147.9|12141.9|12141.9|12135.9|12148.9|12142.9|12133.9|12127.9|748
1594044600000|2020-07-06 14:10:00|12141.4|12135.4|12138.4|12132.4|12143.9|12137.9|12134.9|12128.9|303
1594044900000|2020-07-06 14:15:00|12138.9|12132.9|12138.4|12132.4|12143.9|12137.9|12137.9|12131.9|239
1594045200000|2020-07-06 14:20:00|12137.9|12131.9|12129.9|12123.9|12137.9|12131.9|12129.9|12123.9|447
1594045500000|2020-07-06 14:25:00|12130.9|12124.9|12134.9|12128.9|12135.9|12129.9|12123.9|12117.9|571
1594045800000|2020-07-06 14:30:00|12133.9|12127.9|12139.9|12133.9|12140.9|12134.9|12131.9|12125.9|246
1594046100000|2020-07-06 14:35:00|12139.4|12133.4|12143.4|12137.4|12143.9|12137.9|12138.9|12132.9|242
1594046400000|2020-07-06 14:40:00|12143.9|12137.9|12142.9|12136.9|12145.9|12139.9|12138.9|12132.9|297
1594046700000|2020-07-06 14:45:00|12143.9|12137.9|12152.9|12146.9|12152.9|12146.9|12142.9|12136.9|523
1594047000000|2020-07-06 14:50:00|12153.4|12147.4|12150.4|12144.4|12153.9|12147.9|12149.9|12143.9|276
1594047300000|2020-07-06 14:55:00|12149.9|12143.9|12154.4|12148.4|12154.9|12148.9|12146.9|12140.9|325
1594047600000|2020-07-06 15:00:00|12154.9|12148.9|12156.4|12150.4|12158.4|12152.4|12150.9|12144.9|437
1594047900000|2020-07-06 15:05:00|12155.9|12149.9|12156.4|12150.4|12157.9|12151.9|12153.9|12147.9|213
1594048200000|2020-07-06 15:10:00|12155.9|12149.9|12159.9|12153.9|12161.4|12155.4|12153.9|12147.9|423
1594048500000|2020-07-06 15:15:00|12159.4|12153.4|12160.9|12154.9|12161.9|12155.9|12155.4|12149.4|150
1594048800000|2020-07-06 15:20:00|12161.4|12155.4|12159.9|12153.9|12162.9|12156.9|12157.4|12151.4|169
1594049100000|2020-07-06 15:25:00|12159.4|12153.4|12161.9|12155.9|12161.9|12155.9|12157.9|12151.9|171
1594049400000|2020-07-06 15:30:00|12162.9|12156.9|12162.9|12156.9|12165.9|12159.9|12158.9|12152.9|375
1594049700000|2020-07-06 15:35:00|12163.9|12157.9|12164.9|12158.9|12166.9|12160.9|12162.9|12156.9|282
1594050000000|2020-07-06 15:40:00|12165.9|12159.9|12165.9|12159.9|12166.9|12160.9|12163.9|12157.9|151
1594050300000|2020-07-06 15:45:00|12164.9|12158.9|12166.9|12160.9|12168.9|12162.9|12164.4|12158.4|142
1594050600000|2020-07-06 15:50:00|12167.4|12161.4|12158.9|12152.9|12167.9|12161.9|12158.9|12152.9|295
1594050900000|2020-07-06 15:55:00|12159.9|12153.9|12155.9|12149.9|12159.9|12153.9|12154.9|12148.9|246
1594051200000|2020-07-06 16:00:00|12154.9|12148.9|12158.9|12152.9|12158.9|12152.9|12153.4|12147.4|193
1594051500000|2020-07-06 16:05:00|12158.4|12152.4|12156.9|12150.9|12158.9|12152.9|12152.9|12146.9|130
1594051800000|2020-07-06 16:10:00|12155.9|12149.9|12158.9|12152.9|12162.9|12156.9|12155.9|12149.9|110
1594052100000|2020-07-06 16:15:00|12158.4|12152.4|12158.9|12152.9|12163.9|12157.9|12157.9|12151.9|123
1594052400000|2020-07-06 16:20:00|12159.4|12153.4|12156.9|12150.9|12161.9|12155.9|12153.9|12147.9|200
1594052700000|2020-07-06 16:25:00|12158.9|12152.9|12156.9|12150.9|12158.9|12152.9|12155.9|12149.9|89
1594053000000|2020-07-06 16:30:00|12155.9|12149.9|12155.9|12149.9|12156.9|12150.9|12154.9|12148.9|51
1594053300000|2020-07-06 16:35:00|12156.4|12150.4|12160.9|12154.9|12160.9|12154.9|12155.9|12149.9|43
1594053600000|2020-07-06 16:40:00|12161.4|12155.4|12164.9|12158.9|12164.9|12158.9|12160.9|12154.9|79
1594053900000|2020-07-06 16:45:00|12163.9|12157.9|12166.9|12160.9|12169.9|12163.9|12163.9|12157.9|216
1594054200000|2020-07-06 16:50:00|12166.4|12160.4|12162.4|12156.4|12166.4|12160.4|12159.4|12153.4|164
1594054500000|2020-07-06 16:55:00|12162.9|12156.9|12164.9|12158.9|12166.4|12160.4|12160.9|12154.9|30
1594054800000|2020-07-06 17:00:00|12163.9|12157.9|12163.4|12157.4|12163.9|12157.9|12161.9|12155.9|88
1594055100000|2020-07-06 17:05:00|12163.9|12157.9|12162.4|12156.4|12163.9|12157.9|12160.4|12154.4|48
1594055400000|2020-07-06 17:10:00|12161.9|12155.9|12160.9|12154.9|12161.9|12155.9|12159.9|12153.9|38
1594055700000|2020-07-06 17:15:00|12159.9|12153.9|12158.4|12152.4|12160.4|12154.4|12156.4|12150.4|127
1594056000000|2020-07-06 17:20:00|12157.9|12151.9|12163.9|12157.9|12163.9|12157.9|12157.9|12151.9|53
1594056300000|2020-07-06 17:25:00|12164.9|12158.9|12169.4|12163.4|12169.9|12163.9|12163.9|12157.9|132
1594056600000|2020-07-06 17:30:00|12168.9|12162.9|12166.9|12160.9|12169.9|12163.9|12165.9|12159.9|48
1594056900000|2020-07-06 17:35:00|12166.4|12160.4|12165.9|12159.9|12166.9|12160.9|12163.9|12157.9|85
1594057200000|2020-07-06 17:40:00|12166.4|12160.4|12169.9|12163.9|12170.4|12164.4|12166.4|12160.4|100
1594057500000|2020-07-06 17:45:00|12169.4|12163.4|12169.9|12163.9|12170.9|12164.9|12169.4|12163.4|62
1594057800000|2020-07-06 17:50:00|12168.9|12162.9|12169.9|12163.9|12169.9|12163.9|12167.9|12161.9|55
1594058100000|2020-07-06 17:55:00|12170.4|12164.4|12171.9|12165.9|12172.9|12166.9|12169.9|12163.9|150
1594058400000|2020-07-06 18:00:00|12172.4|12166.4|12162.4|12156.4|12172.9|12166.9|12160.9|12154.9|256
1594058700000|2020-07-06 18:05:00|12161.9|12155.9|12160.4|12154.4|12162.4|12156.4|12158.9|12152.9|216
1594059000000|2020-07-06 18:10:00|12160.9|12154.9|12159.9|12153.9|12162.9|12156.9|12158.9|12152.9|78
1594059300000|2020-07-06 18:15:00|12160.4|12154.4|12156.9|12150.9|12161.4|12155.4|12156.4|12150.4|115
1594059600000|2020-07-06 18:20:00|12157.9|12151.9|12161.9|12155.9|12161.9|12155.9|12153.9|12147.9|125
1594059900000|2020-07-06 18:25:00|12160.9|12154.9|12163.9|12157.9|12163.9|12157.9|12160.9|12154.9|28
1594060200000|2020-07-06 18:30:00|12163.4|12157.4|12165.9|12159.9|12166.9|12160.9|12162.9|12156.9|44
1594060500000|2020-07-06 18:35:00|12166.9|12160.9|12164.9|12158.9|12166.9|12160.9|12164.9|12158.9|43
1594060800000|2020-07-06 18:40:00|12165.9|12159.9|12163.9|12157.9|12165.9|12159.9|12162.9|12156.9|54
1594061100000|2020-07-06 18:45:00|12162.9|12156.9|12162.9|12156.9|12165.9|12159.9|12160.9|12154.9|43
1594061400000|2020-07-06 18:50:00|12163.4|12157.4|12164.9|12158.9|12164.9|12158.9|12160.9|12154.9|28
1594061700000|2020-07-06 18:55:00|12164.4|12158.4|12166.9|12160.9|12168.9|12162.9|12163.9|12157.9|73
1594062000000|2020-07-06 19:00:00|12166.4|12160.4|12164.4|12158.4|12169.9|12163.9|12160.9|12154.9|72
1594062300000|2020-07-06 19:05:00|12164.9|12158.9|12167.4|12161.4|12168.9|12162.9|12163.9|12157.9|70
1594062600000|2020-07-06 19:10:00|12166.9|12160.9|12169.4|12163.4|12171.9|12165.9|12165.4|12159.4|71
1594062900000|2020-07-06 19:15:00|12168.9|12162.9|12169.9|12163.9|12169.9|12163.9|12166.9|12160.9|80
1594063200000|2020-07-06 19:20:00|12169.4|12163.4|12172.9|12166.9|12174.9|12168.9|12168.9|12162.9|156
1594063500000|2020-07-06 19:25:00|12171.9|12165.9|12174.9|12168.9|12175.9|12169.9|12170.9|12164.9|99
1594063800000|2020-07-06 19:30:00|12175.9|12169.9|12175.9|12169.9|12175.9|12169.9|12171.9|12165.9|89
1594064100000|2020-07-06 19:35:00|12176.9|12170.9|12173.9|12167.9|12176.9|12170.9|12172.9|12166.9|123
1594064400000|2020-07-06 19:40:00|12174.4|12168.4|12174.4|12168.4|12175.9|12169.9|12171.9|12165.9|83
1594064700000|2020-07-06 19:45:00|12173.9|12167.9|12178.9|12172.9|12178.9|12172.9|12172.9|12166.9|145
1594065000000|2020-07-06 19:50:00|12179.9|12173.9|12178.9|12172.9|12179.9|12173.9|12172.9|12166.9|155
1594065300000|2020-07-06 19:55:00|12179.4|12173.4|12180.9|12174.9|12182.4|12176.4|12176.9|12170.9|216
1594065600000|2020-07-06 20:00:00|12180.4|12174.4|12181.9|12175.9|12181.9|12175.9|12178.9|12172.9|129
1594065900000|2020-07-06 20:05:00|12180.9|12174.9|12182.9|12176.9|12182.9|12176.9|12180.9|12174.9|58
1594066200000|2020-07-06 20:10:00|12183.9|12177.9|12183.9|12177.9|12184.9|12178.9|12182.9|12176.9|132
1594066500000|2020-07-06 20:15:00|12184.4|12178.4|12185.4|12179.4|12185.4|12179.4|12183.9|12177.9|56
1594066800000|2020-07-06 20:20:00|12184.9|12178.9|12184.9|12178.9|12186.9|12180.9|12183.9|12177.9|154
1594067100000|2020-07-06 20:25:00|12182.9|12176.9|12181.4|12175.4|12183.9|12177.9|12180.9|12174.9|202
1594067400000|2020-07-06 20:30:00|12180.9|12174.9|12181.9|12175.9|12182.4|12176.4|12178.4|12172.4|138
1594067700000|2020-07-06 20:35:00|12182.9|12176.9|12183.9|12177.9|12185.9|12179.9|12181.9|12175.9|80
1594068000000|2020-07-06 20:40:00|12182.9|12176.9|12181.9|12175.9|12183.4|12177.4|12180.4|12174.4|111
1594068300000|2020-07-06 20:45:00|12181.4|12175.4|12182.9|12176.9|12182.9|12176.9|12179.9|12173.9|87
1594068600000|2020-07-06 20:50:00|12183.4|12177.4|12180.9|12174.9|12183.4|12177.4|12178.9|12172.9|183
1594068900000|2020-07-06 20:55:00|12179.9|12173.9|12182.9|12176.9|12183.4|12177.4|12179.9|12173.9|160
1594069200000|2020-07-06 21:00:00|12186.6|12172.6|12187.2|12173.2|12187.7|12173.7|12186.6|12172.6|0
1594069500000|2020-07-06 21:05:00|12187.4|12173.4|12187.5|12173.5|12187.8|12173.8|12187.3|12173.3|0
1594069800000|2020-07-06 21:10:00|12187.3|12173.3|12186.3|12172.3|12187.8|12173.8|12186.3|12172.3|0
1594070100000|2020-07-06 21:15:00|12186.5|12172.5|12188.1|12174.1|12188.7|12174.7|12186.5|12172.5|0
1594070400000|2020-07-06 21:20:00|12187.9|12173.9|12187.1|12173.1|12188.1|12174.1|12185.4|12171.4|0
1594070700000|2020-07-06 21:25:00|12187.6|12173.6|12187.5|12173.5|12187.7|12173.7|12187.1|12173.1|0
1594071000000|2020-07-06 21:30:00|12187.4|12173.4|12187.2|12173.2|12187.7|12173.7|12187.2|12173.2|0
1594071300000|2020-07-06 21:35:00|12186.9|12172.9|12187.1|12173.1|12187.8|12173.8|12186.9|12172.9|0
1594071600000|2020-07-06 21:40:00|12187|12173|12187.2|12173.2|12187.2|12173.2|12186.9|12172.9|0
1594071900000|2020-07-06 21:45:00|12187|12173|12187|12173|12187|12173|12187|12173|0
1594072200000|2020-07-06 21:50:00|12186.9|12172.9|12187.1|12173.1|12187.2|12173.2|12186.9|12172.9|0
1594072500000|2020-07-06 21:55:00|12187.6|12173.6|12187.7|12173.7|12188.1|12174.1|12187.1|12173.1|0
1594072800000|2020-07-06 22:00:00|12188.9|12174.9|12186.6|12172.6|12191.6|12177.6|12185.9|12171.9|0
1594073100000|2020-07-06 22:05:00|12187.3|12173.3|12189.1|12175.1|12190.5|12176.5|12187.3|12173.3|0
1594073400000|2020-07-06 22:10:00|12188.5|12174.5|12184.8|12170.8|12188.8|12174.8|12184.4|12170.4|0
1594073700000|2020-07-06 22:15:00|12184.4|12170.4|12185.8|12171.8|12187.1|12173.1|12183.8|12169.8|0
1594074000000|2020-07-06 22:20:00|12186.4|12172.4|12186.4|12172.4|12188.8|12174.8|12186.4|12172.4|0
1594074300000|2020-07-06 22:25:00|12186.8|12172.8|12185.8|12171.8|12187.8|12173.8|12184.4|12170.4|0
1594074600000|2020-07-06 22:30:00|12186.1|12172.1|12187.1|12173.1|12187.8|12173.8|12185.8|12171.8|0
1594074900000|2020-07-06 22:35:00|12186.4|12172.4|12187.1|12173.1|12187.1|12173.1|12185.8|12171.8|0
1594075200000|2020-07-06 22:40:00|12187.4|12173.4|12191.8|12177.8|12192.5|12178.5|12187.4|12173.4|0
1594075500000|2020-07-06 22:45:00|12191.1|12177.1|12191.1|12177.1|12191.8|12177.8|12190.5|12176.5|0
1594075800000|2020-07-06 22:50:00|12190.5|12176.5|12191.8|12177.8|12193.1|12179.1|12190.5|12176.5|0
1594076100000|2020-07-06 22:55:00|12192.1|12178.1|12197.2|12183.2|12201.2|12187.2|12192.1|12178.1|0
1594076400000|2020-07-06 23:00:00|12197.8|12183.8|12201.9|12187.9|12204.5|12190.5|12197.2|12183.2|0
1594076700000|2020-07-06 23:05:00|12202.5|12188.5|12198.4|12184.4|12202.5|12188.5|12197.7|12183.7|0
1594077000000|2020-07-06 23:10:00|12197.7|12183.7|12199.1|12185.1|12199.7|12185.7|12197.1|12183.1|0
1594077300000|2020-07-06 23:15:00|12199.7|12185.7|12203.1|12189.1|12205.8|12191.8|12199.7|12185.7|0
1594077600000|2020-07-06 23:20:00|12205.1|12191.1|12207.8|12193.8|12209.8|12195.8|12204.4|12190.4|0
1594077900000|2020-07-06 23:25:00|12208.5|12194.5|12206.4|12192.4|12208.5|12194.5|12205.1|12191.1|0
1594078200000|2020-07-06 23:30:00|12206.8|12192.8|12214.8|12200.8|12215.4|12201.4|12206.8|12192.8|0
1594078500000|2020-07-06 23:35:00|12214.1|12200.1|12213.4|12199.4|12214.1|12200.1|12211.4|12197.4|0
1594078800000|2020-07-06 23:40:00|12212.7|12198.7|12209.4|12195.4|12213.4|12199.4|12209.4|12195.4|0
1594079100000|2020-07-06 23:45:00|12210.1|12196.1|12209|12195|12211.4|12197.4|12208.1|12194.1|0
1594079400000|2020-07-06 23:50:00|12209.4|12195.4|12209.4|12195.4|12212.4|12198.4|12208.1|12194.1|0
1594079700000|2020-07-06 23:55:00|12209|12195|12209.4|12195.4|12211.4|12197.4|12207.4|12193.4|0
1594080000000|2020-07-07 00:00:00|12208.7|12194.7|12205|12191|12208.7|12194.7|12200|12186|0
1594080300000|2020-07-07 00:05:00|12205.4|12191.4|12208.7|12194.7|12209.4|12195.4|12203.4|12189.4|0
1594080600000|2020-07-07 00:10:00|12209|12195|12216.1|12202.1|12216.1|12202.1|12209|12195|0
1594080900000|2020-07-07 00:15:00|12216.8|12202.8|12222|12208|12229.4|12215.4|12216.8|12202.8|0
1594081200000|2020-07-07 00:20:00|12221.1|12207.1|12218.1|12204.1|12222.7|12208.7|12217.6|12203.6|0
1594081500000|2020-07-07 00:25:00|12218.4|12204.4|12215.2|12201.2|12220.9|12206.9|12215.2|12201.2|0
1594081800000|2020-07-07 00:30:00|12214.9|12200.9|12212.8|12198.8|12218.1|12204.1|12212.8|12198.8|0
1594082100000|2020-07-07 00:35:00|12212.9|12198.9|12216.2|12202.2|12220.5|12206.5|12212.8|12198.8|0
1594082400000|2020-07-07 00:40:00|12215.3|12201.3|12221.5|12207.5|12222.2|12208.2|12215.3|12201.3|0
1594082700000|2020-07-07 00:45:00|12221.9|12207.9|12190.1|12186.1|12221.9|12207.9|12185.1|12181.1|3619
1594083000000|2020-07-07 00:50:00|12189.6|12185.6|12194.1|12190.1|12202.1|12198.1|12188.1|12184.1|1941
1594083300000|2020-07-07 00:55:00|12193.1|12189.1|12207.6|12203.6|12208.1|12204.1|12190.1|12186.1|1843
1594083600000|2020-07-07 01:00:00|12208.1|12204.1|12231.6|12227.6|12241.1|12237.1|12199.1|12195.1|7990
1594083900000|2020-07-07 01:05:00|12232.1|12228.1|12181.1|12177.1|12235.1|12231.1|12172.6|12168.6|8053
1594084200000|2020-07-07 01:10:00|12180.6|12176.6|12124.6|12120.6|12181.6|12177.6|12122.6|12118.6|8087
1594084500000|2020-07-07 01:15:00|12123.6|12119.6|12122.1|12118.1|12136.1|12132.1|12103.1|12099.1|8961
1594084800000|2020-07-07 01:20:00|12120.6|12116.6|12143.1|12139.1|12152.1|12148.1|12118.1|12114.1|4331
1594085100000|2020-07-07 01:25:00|12144.1|12140.1|12123.1|12119.1|12144.1|12140.1|12118.1|12114.1|2745
1594085400000|2020-07-07 01:30:00|12124.1|12120.1|12144.1|12140.1|12155.1|12151.1|12123.1|12119.1|3323
1594085700000|2020-07-07 01:35:00|12145.1|12141.1|12131.1|12127.1|12146.1|12142.1|12096.1|12092.1|5803
1594086000000|2020-07-07 01:40:00|12132.1|12128.1|12094.1|12090.1|12133.1|12129.1|12093.1|12089.1|3925
1594086300000|2020-07-07 01:45:00|12091.1|12087.1|12109.6|12105.6|12118.1|12114.1|12088.1|12084.1|3463
1594086600000|2020-07-07 01:50:00|12107.1|12103.1|12079.1|12075.1|12109.1|12105.1|12065.1|12061.1|5221
1594086900000|2020-07-07 01:55:00|12080.1|12076.1|12046.1|12042.1|12089.1|12085.1|12045.1|12041.1|4817
1594087200000|2020-07-07 02:00:00|12045.1|12041.1|12088.1|12084.1|12088.1|12084.1|12039.6|12035.6|4953
1594087500000|2020-07-07 02:05:00|12089.1|12085.1|12098.1|12094.1|12105.6|12101.6|12080.1|12076.1|3213
1594087800000|2020-07-07 02:10:00|12097.1|12093.1|12101.1|12097.1|12104.6|12100.6|12094.1|12090.1|1466
1594088100000|2020-07-07 02:15:00|12102.1|12098.1|12103.1|12099.1|12104.1|12100.1|12091.6|12087.6|1343
1594088400000|2020-07-07 02:20:00|12104.1|12100.1|12100.1|12096.1|12109.1|12105.1|12094.1|12090.1|1349
1594088700000|2020-07-07 02:25:00|12099.1|12095.1|12105.6|12101.6|12115.1|12111.1|12097.1|12093.1|2187
1594089000000|2020-07-07 02:30:00|12105.1|12101.1|12086.1|12082.1|12105.1|12101.1|12079.1|12075.1|2885
1594089300000|2020-07-07 02:35:00|12085.1|12081.1|12116.1|12112.1|12116.1|12112.1|12085.1|12081.1|1754
1594089600000|2020-07-07 02:40:00|12117.1|12113.1|12124.1|12120.1|12127.1|12123.1|12116.1|12112.1|2016
1594089900000|2020-07-07 02:45:00|12123.1|12119.1|12102.1|12098.1|12127.6|12123.6|12100.1|12096.1|2098
1594090200000|2020-07-07 02:50:00|12101.1|12097.1|12105.1|12101.1|12110.1|12106.1|12098.6|12094.6|1196
1594090500000|2020-07-07 02:55:00|12104.6|12100.6|12114.1|12110.1|12116.1|12112.1|12099.6|12095.6|1118
1594090800000|2020-07-07 03:00:00|12114.6|12110.6|12112.1|12108.1|12120.1|12116.1|12111.1|12107.1|849
1594091100000|2020-07-07 03:05:00|12113.1|12109.1|12116.1|12112.1|12117.1|12113.1|12105.1|12101.1|721
1594091400000|2020-07-07 03:10:00|12117.1|12113.1|12118.1|12114.1|12123.1|12119.1|12114.1|12110.1|718
1594091700000|2020-07-07 03:15:00|12119.1|12115.1|12127.6|12123.6|12131.1|12127.1|12112.1|12108.1|1414
1594092000000|2020-07-07 03:20:00|12128.1|12124.1|12124.6|12120.6|12134.1|12130.1|12124.1|12120.1|1446
1594092300000|2020-07-07 03:25:00|12124.1|12120.1|12132.1|12128.1|12136.6|12132.6|12124.1|12120.1|911
1594092600000|2020-07-07 03:30:00|12132.6|12128.6|12138.1|12134.1|12141.6|12137.6|12132.1|12128.1|1457
1594092900000|2020-07-07 03:35:00|12137.6|12133.6|12140.1|12136.1|12144.1|12140.1|12131.6|12127.6|861
1594093200000|2020-07-07 03:40:00|12141.1|12137.1|12142.1|12138.1|12143.1|12139.1|12136.1|12132.1|551
1594093500000|2020-07-07 03:45:00|12143.1|12139.1|12138.1|12134.1|12146.1|12142.1|12137.1|12133.1|817
1594093800000|2020-07-07 03:50:00|12137.1|12133.1|12142.1|12138.1|12143.1|12139.1|12134.1|12130.1|570
1594094100000|2020-07-07 03:55:00|12142.6|12138.6|12139.1|12135.1|12143.1|12139.1|12138.1|12134.1|396
1594094400000|2020-07-07 04:00:00|12138.1|12134.1|12121.1|12117.1|12141.1|12137.1|12121.1|12117.1|1240
1594094700000|2020-07-07 04:05:00|12122.1|12118.1|12111.1|12107.1|12125.1|12121.1|12111.1|12107.1|1467
1594095000000|2020-07-07 04:10:00|12112.1|12108.1|12105.1|12101.1|12112.6|12108.6|12104.1|12100.1|1172
1594095300000|2020-07-07 04:15:00|12104.1|12100.1|12107.1|12103.1|12113.1|12109.1|12101.1|12097.1|1189
1594095600000|2020-07-07 04:20:00|12106.6|12102.6|12105.1|12101.1|12114.1|12110.1|12105.1|12101.1|617
1594095900000|2020-07-07 04:25:00|12106.1|12102.1|12104.1|12100.1|12112.1|12108.1|12102.1|12098.1|589
1594096200000|2020-07-07 04:30:00|12103.1|12099.1|12093.1|12089.1|12103.1|12099.1|12090.1|12086.1|2086
1594096500000|2020-07-07 04:35:00|12092.6|12088.6|12097.1|12093.1|12098.1|12094.1|12082.1|12078.1|1562
1594096800000|2020-07-07 04:40:00|12096.1|12092.1|12110.1|12106.1|12111.1|12107.1|12096.1|12092.1|1115
1594097100000|2020-07-07 04:45:00|12109.6|12105.6|12109.1|12105.1|12112.1|12108.1|12107.1|12103.1|767
1594097400000|2020-07-07 04:50:00|12110.1|12106.1|12111.1|12107.1|12112.1|12108.1|12106.1|12102.1|504
1594097700000|2020-07-07 04:55:00|12112.1|12108.1|12107.1|12103.1|12112.1|12108.1|12103.1|12099.1|537
1594098000000|2020-07-07 05:00:00|12106.1|12102.1|12112.1|12108.1|12112.1|12108.1|12105.1|12101.1|565
1594098300000|2020-07-07 05:05:00|12113.1|12109.1|12106.1|12102.1|12113.1|12109.1|12105.1|12101.1|599
1594098600000|2020-07-07 05:10:00|12107.1|12103.1|12110.1|12106.1|12111.1|12107.1|12101.1|12097.1|678
1594098900000|2020-07-07 05:15:00|12110.6|12106.6|12103.1|12099.1|12111.1|12107.1|12097.6|12093.6|917
1594099200000|2020-07-07 05:20:00|12102.6|12098.6|12099.1|12095.1|12105.1|12101.1|12098.6|12094.6|656
1594099500000|2020-07-07 05:25:00|12100.6|12096.6|12093.1|12089.1|12102.1|12098.1|12084.1|12080.1|1928
1594099800000|2020-07-07 05:30:00|12087.8|12083.8|12063.8|12059.8|12088.8|12084.8|12063.8|12059.8|2657
1594100100000|2020-07-07 05:35:00|12062.8|12058.8|12072.8|12068.8|12073.8|12069.8|12061.8|12057.8|1456
1594100400000|2020-07-07 05:40:00|12071.8|12067.8|12071.8|12067.8|12073.8|12069.8|12070.8|12066.8|1366
1594100700000|2020-07-07 05:45:00|12076.6|12062.6|12067|12053|12076.6|12062.6|12064.9|12050.9|11
1594101000000|2020-07-07 05:50:00|12066.9|12052.9|12058.5|12044.5|12069.8|12055.8|12058.5|12044.5|0
1594101300000|2020-07-07 05:55:00|12058.1|12044.1|12065|12051|12066.8|12052.8|12056.6|12042.6|0
1594101600000|2020-07-07 06:00:00|12064.9|12050.9|12049.1|12035.1|12068.2|12054.2|12046.3|12032.3|0
1594101900000|2020-07-07 06:05:00|12050|12036|12042.9|12028.9|12051.6|12037.6|12032.6|12018.6|0
1594102200000|2020-07-07 06:10:00|12042.6|12028.6|12049.9|12035.9|12050.4|12036.4|12037.1|12023.1|0
1594102500000|2020-07-07 06:15:00|12049.6|12035.6|12057.6|12043.6|12061.4|12047.4|12045.7|12031.7|0
1594102800000|2020-07-07 06:20:00|12057.5|12043.5|12056.7|12042.7|12060.8|12046.8|12056.7|12042.7|0
1594103100000|2020-07-07 06:25:00|12056.8|12042.8|12054.5|12040.5|12058.6|12044.6|12053|12039|0
1594103400000|2020-07-07 06:30:00|12054.6|12040.6|12059.9|12045.9|12062|12048|12054.6|12040.6|0
1594103700000|2020-07-07 06:35:00|12059.8|12045.8|12062.1|12048.1|12063.2|12049.2|12058|12044|0
1594104000000|2020-07-07 06:40:00|12062|12048|12059.5|12045.5|12062.1|12048.1|12056.2|12042.2|0
1594104300000|2020-07-07 06:45:00|12059.4|12045.4|12056.9|12042.9|12060.7|12046.7|12056.1|12042.1|0
1594104600000|2020-07-07 06:50:00|12055.1|12041.1|12055.7|12041.7|12058.3|12044.3|12055|12041|0
1594104900000|2020-07-07 06:55:00|12055.6|12041.6|12052.4|12038.4|12055.7|12041.7|12048|12034|0
1594105200000|2020-07-07 07:00:00|12052.9|12038.9|12050.8|12044.8|12062.8|12056.8|12048.8|12038.9|1105
1594105500000|2020-07-07 07:05:00|12049.8|12043.8|12043.8|12037.8|12049.8|12043.8|12038.8|12032.8|1018
1594105800000|2020-07-07 07:10:00|12042.8|12036.8|12044.8|12038.8|12044.8|12038.8|12039.8|12033.8|501
1594106100000|2020-07-07 07:15:00|12043.8|12037.8|12050.8|12044.8|12052.8|12046.8|12042.8|12036.8|581
1594106400000|2020-07-07 07:20:00|12051.3|12045.3|12025.8|12019.8|12051.8|12045.8|12022.3|12016.3|1594
1594106700000|2020-07-07 07:25:00|12024.8|12018.8|12021.8|12015.8|12024.8|12018.8|12012.8|12006.8|1208
1594107000000|2020-07-07 07:30:00|12022.3|12016.3|12028.8|12022.8|12028.8|12022.8|12019.8|12013.8|573
1594107300000|2020-07-07 07:35:00|12028.3|12022.3|12024.3|12018.3|12028.8|12022.8|12020.8|12014.8|367
1594107600000|2020-07-07 07:40:00|12023.8|12017.8|12023.8|12017.8|12024.8|12018.8|12020.8|12014.8|255
1594107900000|2020-07-07 07:45:00|12022.8|12016.8|12024.8|12018.8|12024.8|12018.8|12020.8|12014.8|214
1594108200000|2020-07-07 07:50:00|12025.8|12019.8|12027.8|12021.8|12029.8|12023.8|12025.8|12019.8|262
1594108500000|2020-07-07 07:55:00|12026.8|12020.8|12036.8|12030.8|12040.8|12034.8|12026.8|12020.8|475
1594108800000|2020-07-07 08:00:00|12037.3|12031.3|12035.8|12029.8|12041.8|12035.8|12035.8|12029.8|277
1594109100000|2020-07-07 08:05:00|12034.8|12028.8|12035.8|12029.8|12036.8|12030.8|12027.3|12021.3|279
1594109400000|2020-07-07 08:10:00|12035.3|12029.3|12037.8|12031.8|12042.8|12036.8|12035.3|12029.3|360
1594109700000|2020-07-07 08:15:00|12036.8|12030.8|12032.8|12026.8|12038.8|12032.8|12032.8|12026.8|171
1594110000000|2020-07-07 08:20:00|12032.3|12026.3|12038.8|12032.8|12039.3|12033.3|12032.3|12026.3|93
1594110300000|2020-07-07 08:25:00|12037.8|12031.8|12020.8|12014.8|12037.8|12031.8|12018.8|12012.8|419
1594110600000|2020-07-07 08:30:00|12021.8|12015.8|12028.8|12022.8|12032.3|12026.3|12020.8|12014.8|263
1594110900000|2020-07-07 08:35:00|12027.8|12021.8|12033.8|12027.8|12034.8|12028.8|12025.8|12019.8|215
1594111200000|2020-07-07 08:40:00|12033.3|12027.3|12031.8|12025.8|12033.8|12027.8|12030.8|12024.8|67
1594111500000|2020-07-07 08:45:00|12031.3|12025.3|12035.8|12029.8|12036.8|12030.8|12031.3|12025.3|217
1594111800000|2020-07-07 08:50:00|12036.8|12030.8|12035.8|12029.8|12036.8|12030.8|12033.8|12027.8|135
1594112100000|2020-07-07 08:55:00|12036.3|12030.3|12031.3|12025.3|12036.8|12030.8|12029.3|12023.3|118
1594112400000|2020-07-07 09:00:00|12030.8|12024.8|12018.8|12012.8|12030.8|12024.8|12017.8|12011.8|343
1594112700000|2020-07-07 09:05:00|12019.8|12013.8|12026.8|12020.8|12029.8|12023.8|12016.8|12010.8|391
1594113000000|2020-07-07 09:10:00|12026.3|12020.3|12030.8|12024.8|12030.8|12024.8|12023.8|12017.8|184
1594113300000|2020-07-07 09:15:00|12031.3|12025.3|12028.8|12022.8|12032.8|12026.8|12027.8|12021.8|164
1594113600000|2020-07-07 09:20:00|12027.8|12021.8|12027.8|12021.8|12028.8|12022.8|12020.8|12014.8|102
1594113900000|2020-07-07 09:25:00|12027.3|12021.3|12030.3|12024.3|12031.8|12025.8|12023.8|12017.8|120
1594114200000|2020-07-07 09:30:00|12030.8|12024.8|12032.3|12026.3|12033.8|12027.8|12030.3|12024.3|121
1594114500000|2020-07-07 09:35:00|12031.8|12025.8|12033.8|12027.8|12034.8|12028.8|12030.8|12024.8|107
1594114800000|2020-07-07 09:40:00|12032.8|12026.8|12033.8|12027.8|12038.8|12032.8|12032.3|12026.3|334
1594115100000|2020-07-07 09:45:00|12032.8|12026.8|12032.8|12026.8|12034.8|12028.8|12030.8|12024.8|89
1594115400000|2020-07-07 09:50:00|12031.8|12025.8|12033.8|12027.8|12034.8|12028.8|12028.8|12022.8|73
1594115700000|2020-07-07 09:55:00|12033.3|12027.3|12035.8|12029.8|12036.3|12030.3|12032.8|12026.8|66
1594116000000|2020-07-07 10:00:00|12034.8|12028.8|12034.8|12028.8|12035.8|12029.8|12030.8|12024.8|43
1594116300000|2020-07-07 10:05:00|12034.3|12028.3|12032.8|12026.8|12035.8|12029.8|12031.8|12025.8|58
1594116600000|2020-07-07 10:10:00|12031.8|12025.8|12032.3|12026.3|12032.8|12026.8|12027.8|12021.8|117
1594116900000|2020-07-07 10:15:00|12031.8|12025.8|12033.8|12027.8|12033.8|12027.8|12021.8|12015.8|297
1594117200000|2020-07-07 10:20:00|12033.3|12027.3|12037.8|12031.8|12039.8|12033.8|12031.8|12025.8|262
1594117500000|2020-07-07 10:25:00|12037.3|12031.3|12040.8|12034.8|12040.8|12034.8|12037.3|12031.3|221
1594117800000|2020-07-07 10:30:00|12041.8|12035.8|12043.8|12037.8|12045.8|12039.8|12037.8|12031.8|449
1594118100000|2020-07-07 10:35:00|12043.3|12037.3|12043.8|12037.8|12047.8|12041.8|12041.8|12035.8|310
1594118400000|2020-07-07 10:40:00|12042.8|12036.8|12040.8|12034.8|12043.3|12037.3|12040.8|12034.8|85
1594118700000|2020-07-07 10:45:00|12039.8|12033.8|12037.8|12031.8|12041.8|12035.8|12036.8|12030.8|93
1594119000000|2020-07-07 10:50:00|12036.8|12030.8|12040.8|12034.8|12040.8|12034.8|12036.8|12030.8|113
1594119300000|2020-07-07 10:55:00|12041.8|12035.8|12041.8|12035.8|12041.8|12035.8|12038.8|12032.8|74
1594119600000|2020-07-07 11:00:00|12042.3|12036.3|12043.8|12037.8|12045.8|12039.8|12042.3|12036.3|158
1594119900000|2020-07-07 11:05:00|12042.8|12036.8|12042.8|12036.8|12043.3|12037.3|12039.8|12033.8|69
1594120200000|2020-07-07 11:10:00|12044.8|12038.8|12045.8|12039.8|12046.8|12040.8|12043.3|12037.3|103
1594120500000|2020-07-07 11:15:00|12046.8|12040.8|12052.3|12046.3|12052.8|12046.8|12046.3|12040.3|352
1594120800000|2020-07-07 11:20:00|12052.8|12046.8|12050.8|12044.8|12054.8|12048.8|12050.8|12044.8|212
1594121100000|2020-07-07 11:25:00|12050.3|12044.3|12055.3|12049.3|12055.8|12049.8|12049.8|12043.8|248
1594121400000|2020-07-07 11:30:00|12055.8|12049.8|12051.8|12045.8|12058.8|12052.8|12050.3|12044.3|232
1594121700000|2020-07-07 11:35:00|12050.8|12044.8|12048.8|12042.8|12052.3|12046.3|12047.8|12041.8|250
1594122000000|2020-07-07 11:40:00|12047.8|12041.8|12057.8|12051.8|12062.8|12056.8|12047.8|12041.8|374
1594122300000|2020-07-07 11:45:00|12058.8|12052.8|12062.3|12056.3|12063.8|12057.8|12056.8|12050.8|306
1594122600000|2020-07-07 11:50:00|12061.8|12055.8|12056.8|12050.8|12064.8|12058.8|12056.8|12050.8|294
1594122900000|2020-07-07 11:55:00|12057.3|12051.3|12058.8|12052.8|12059.8|12053.8|12055.8|12049.8|213
1594123200000|2020-07-07 12:00:00|12059.3|12053.3|12069.3|12063.3|12070.8|12064.8|12059.3|12053.3|697
1594123500000|2020-07-07 12:05:00|12069.8|12063.8|12063.8|12057.8|12069.8|12063.8|12062.8|12056.8|177
1594123800000|2020-07-07 12:10:00|12063.3|12057.3|12066.3|12060.3|12068.8|12062.8|12062.8|12056.8|133
1594124100000|2020-07-07 12:15:00|12066.8|12060.8|12061.8|12055.8|12066.8|12060.8|12060.8|12054.8|243
1594124400000|2020-07-07 12:20:00|12062.3|12056.3|12063.8|12057.8|12065.8|12059.8|12061.8|12055.8|113
1594124700000|2020-07-07 12:25:00|12064.8|12058.8|12061.8|12055.8|12065.8|12059.8|12060.8|12054.8|90
1594125000000|2020-07-07 12:30:00|12061.3|12055.3|12056.8|12050.8|12061.8|12055.8|12051.3|12045.3|396
1594125300000|2020-07-07 12:35:00|12057.3|12051.3|12055.8|12049.8|12058.8|12052.8|12055.8|12049.8|136
1594125600000|2020-07-07 12:40:00|12056.3|12050.3|12059.3|12053.3|12060.8|12054.8|12055.8|12049.8|101
1594125900000|2020-07-07 12:45:00|12059.8|12053.8|12062.8|12056.8|12062.8|12056.8|12058.8|12052.8|96
1594126200000|2020-07-07 12:50:00|12061.8|12055.8|12061.8|12055.8|12061.8|12055.8|12060.8|12054.8|71
1594126500000|2020-07-07 12:55:00|12060.8|12054.8|12062.8|12056.8|12063.8|12057.8|12058.8|12052.8|87
1594126800000|2020-07-07 13:00:00|12061.3|12055.3|12063.8|12057.8|12064.8|12058.8|12061.3|12055.3|161
1594127100000|2020-07-07 13:05:00|12064.8|12058.8|12066.8|12060.8|12067.8|12061.8|12064.3|12058.3|114
1594127400000|2020-07-07 13:10:00|12065.8|12059.8|12065.8|12059.8|12065.8|12059.8|12063.8|12057.8|78
1594127700000|2020-07-07 13:15:00|12064.8|12058.8|12058.8|12052.8|12064.8|12058.8|12058.8|12052.8|86
1594128000000|2020-07-07 13:20:00|12058.3|12052.3|12064.8|12058.8|12065.8|12059.8|12055.8|12049.8|167
1594128300000|2020-07-07 13:25:00|12063.8|12057.8|12061.8|12055.8|12064.8|12058.8|12060.8|12054.8|88
1594128600000|2020-07-07 13:30:00|12062.8|12056.8|12078.3|12072.3|12079.3|12073.3|12054.8|12048.8|1094
1594128900000|2020-07-07 13:35:00|12078.8|12072.8|12059.3|12053.3|12078.8|12072.8|12059.3|12053.3|624
1594129200000|2020-07-07 13:40:00|12059.8|12053.8|12074.8|12068.8|12078.8|12072.8|12059.3|12053.3|627
1594129500000|2020-07-07 13:45:00|12073.8|12067.8|12079.8|12073.8|12089.8|12083.8|12073.8|12067.8|1187
1594129800000|2020-07-07 13:50:00|12078.8|12072.8|12078.8|12072.8|12083.8|12077.8|12076.8|12070.8|342
1594130100000|2020-07-07 13:55:00|12079.8|12073.8|12078.8|12072.8|12082.8|12076.8|12076.8|12070.8|205
1594130400000|2020-07-07 14:00:00|12078.3|12072.3|12089.8|12083.8|12090.8|12084.8|12074.8|12068.8|545
1594130700000|2020-07-07 14:05:00|12089.3|12083.3|12088.8|12082.8|12091.3|12085.3|12082.8|12076.8|446
1594131000000|2020-07-07 14:10:00|12087.8|12081.8|12098.8|12092.8|12099.8|12093.8|12086.8|12080.8|860
1594131300000|2020-07-07 14:15:00|12099.8|12093.8|12099.3|12093.3|12101.8|12095.8|12095.8|12089.8|492
1594131600000|2020-07-07 14:20:00|12098.8|12092.8|12101.8|12095.8|12101.8|12095.8|12094.8|12088.8|366
1594131900000|2020-07-07 14:25:00|12100.8|12094.8|12098.8|12092.8|12101.8|12095.8|12096.8|12090.8|283
1594132200000|2020-07-07 14:30:00|12099.8|12093.8|12089.8|12083.8|12103.8|12097.8|12088.8|12082.8|532
1594132500000|2020-07-07 14:35:00|12090.3|12084.3|12094.3|12088.3|12095.8|12089.8|12090.3|12084.3|335
1594132800000|2020-07-07 14:40:00|12093.8|12087.8|12090.8|12084.8|12094.8|12088.8|12089.8|12083.8|260
1594133100000|2020-07-07 14:45:00|12089.8|12083.8|12092.8|12086.8|12092.8|12086.8|12082.8|12076.8|391
1594133400000|2020-07-07 14:50:00|12093.8|12087.8|12100.8|12094.8|12100.8|12094.8|12093.8|12087.8|304
1594133700000|2020-07-07 14:55:00|12101.8|12095.8|12100.8|12094.8|12101.8|12095.8|12097.8|12091.8|126
1594134000000|2020-07-07 15:00:00|12099.8|12093.8|12098.8|12092.8|12100.3|12094.3|12095.8|12089.8|137
1594134300000|2020-07-07 15:05:00|12099.8|12093.8|12100.8|12094.8|12100.8|12094.8|12098.8|12092.8|127
1594134600000|2020-07-07 15:10:00|12101.8|12095.8|12110.8|12104.8|12112.8|12106.8|12100.8|12094.8|851
1594134900000|2020-07-07 15:15:00|12110.3|12104.3|12121.8|12115.8|12121.8|12115.8|12110.3|12104.3|452
1594135200000|2020-07-07 15:20:00|12122.3|12116.3|12123.3|12117.3|12126.8|12120.8|12120.8|12114.8|638
1594135500000|2020-07-07 15:25:00|12123.8|12117.8|12119.3|12113.3|12123.8|12117.8|12118.8|12112.8|340
1594135800000|2020-07-07 15:30:00|12119.8|12113.8|12111.8|12105.8|12121.8|12115.8|12111.3|12105.3|464
1594136100000|2020-07-07 15:35:00|12112.8|12106.8|12109.8|12103.8|12114.8|12108.8|12107.8|12101.8|273
1594136400000|2020-07-07 15:40:00|12110.3|12104.3|12110.8|12104.8|12114.3|12108.3|12110.3|12104.3|165
1594136700000|2020-07-07 15:45:00|12109.8|12103.8|12115.8|12109.8|12115.8|12109.8|12108.8|12102.8|238
1594137000000|2020-07-07 15:50:00|12114.3|12108.3|12115.8|12109.8|12118.8|12112.8|12112.8|12106.8|218
1594137300000|2020-07-07 15:55:00|12114.8|12108.8|12107.8|12101.8|12115.3|12109.3|12105.8|12099.8|279
1594137600000|2020-07-07 16:00:00|12108.3|12102.3|12104.3|12098.3|12112.8|12106.8|12103.8|12097.8|188
1594137900000|2020-07-07 16:05:00|12103.8|12097.8|12095.8|12089.8|12104.8|12098.8|12092.8|12086.8|331
1594138200000|2020-07-07 16:10:00|12096.3|12090.3|12096.3|12090.3|12098.8|12092.8|12094.8|12088.8|267
1594138500000|2020-07-07 16:15:00|12095.8|12089.8|12097.8|12091.8|12097.8|12091.8|12092.8|12086.8|175
1594138800000|2020-07-07 16:20:00|12096.8|12090.8|12096.8|12090.8|12100.8|12094.8|12096.8|12090.8|187
1594139100000|2020-07-07 16:25:00|12096.3|12090.3|12098.8|12092.8|12099.3|12093.3|12090.8|12084.8|215
1594139400000|2020-07-07 16:30:00|12098.3|12092.3|12099.8|12093.8|12102.8|12096.8|12096.3|12090.3|175
1594139700000|2020-07-07 16:35:00|12099.3|12093.3|12094.3|12088.3|12099.8|12093.8|12094.3|12088.3|83
1594140000000|2020-07-07 16:40:00|12093.8|12087.8|12091.8|12085.8|12096.8|12090.8|12089.8|12083.8|228
1594140300000|2020-07-07 16:45:00|12090.8|12084.8|12097.8|12091.8|12098.3|12092.3|12090.8|12084.8|152
1594140600000|2020-07-07 16:50:00|12096.8|12090.8|12095.8|12089.8|12097.8|12091.8|12094.8|12088.8|46
1594140900000|2020-07-07 16:55:00|12096.3|12090.3|12100.8|12094.8|12100.8|12094.8|12095.8|12089.8|90
1594141200000|2020-07-07 17:00:00|12099.8|12093.8|12101.8|12095.8|12103.8|12097.8|12097.8|12091.8|112
1594141500000|2020-07-07 17:05:00|12102.3|12096.3|12092.3|12086.3|12102.3|12096.3|12088.8|12082.8|207
1594141800000|2020-07-07 17:10:00|12091.8|12085.8|12093.8|12087.8|12093.8|12087.8|12088.8|12082.8|74
1594142100000|2020-07-07 17:15:00|12093.3|12087.3|12096.8|12090.8|12097.8|12091.8|12093.3|12087.3|109
1594142400000|2020-07-07 17:20:00|12095.8|12089.8|12096.8|12090.8|12096.8|12090.8|12094.8|12088.8|73
1594142700000|2020-07-07 17:25:00|12096.3|12090.3|12096.3|12090.3|12098.3|12092.3|12089.8|12083.8|172
1594143000000|2020-07-07 17:30:00|12095.8|12089.8|12100.8|12094.8|12100.8|12094.8|12093.8|12087.8|76
1594143300000|2020-07-07 17:35:00|12101.8|12095.8|12097.8|12091.8|12101.8|12095.8|12097.8|12091.8|39
1594143600000|2020-07-07 17:40:00|12098.3|12092.3|12102.8|12096.8|12104.8|12098.8|12095.8|12089.8|94
1594143900000|2020-07-07 17:45:00|12101.8|12095.8|12098.8|12092.8|12102.8|12096.8|12098.3|12092.3|30
1594144200000|2020-07-07 17:50:00|12099.8|12093.8|12092.8|12086.8|12101.3|12095.3|12090.8|12084.8|105
1594144500000|2020-07-07 17:55:00|12092.3|12086.3|12096.8|12090.8|12097.8|12091.8|12092.3|12086.3|71
1594144800000|2020-07-07 18:00:00|12097.3|12091.3|12089.8|12083.8|12097.3|12091.3|12089.8|12083.8|107
1594145100000|2020-07-07 18:05:00|12090.8|12084.8|12093.8|12087.8|12095.8|12089.8|12084.8|12078.8|252
1594145400000|2020-07-07 18:10:00|12094.8|12088.8|12096.8|12090.8|12098.3|12092.3|12093.8|12087.8|51
1594145700000|2020-07-07 18:15:00|12097.8|12091.8|12090.3|12084.3|12098.8|12092.8|12090.3|12084.3|98
1594146000000|2020-07-07 18:20:00|12089.8|12083.8|12088.8|12082.8|12092.8|12086.8|12088.8|12082.8|58
1594146300000|2020-07-07 18:25:00|12090.3|12084.3|12086.3|12080.3|12091.3|12085.3|12085.8|12079.8|69
1594146600000|2020-07-07 18:30:00|12085.8|12079.8|12074.3|12068.3|12085.8|12079.8|12071.8|12065.8|602
1594146900000|2020-07-07 18:35:00|12073.8|12067.8|12071.3|12065.3|12074.8|12068.8|12068.8|12062.8|164
1594147200000|2020-07-07 18:40:00|12070.8|12064.8|12072.8|12066.8|12072.8|12066.8|12067.3|12061.3|154
1594147500000|2020-07-07 18:45:00|12071.8|12065.8|12065.3|12059.3|12072.8|12066.8|12063.8|12057.8|218
1594147800000|2020-07-07 18:50:00|12064.8|12058.8|12059.3|12053.3|12066.8|12060.8|12059.3|12053.3|311
1594148100000|2020-07-07 18:55:00|12058.8|12052.8|12071.3|12065.3|12072.3|12066.3|12058.8|12052.8|127
1594148400000|2020-07-07 19:00:00|12071.8|12065.8|12051.8|12045.8|12071.8|12065.8|12050.8|12044.8|565
1594148700000|2020-07-07 19:05:00|12050.8|12044.8|12052.3|12046.3|12059.8|12053.8|12050.8|12044.8|325
1594149000000|2020-07-07 19:10:00|12052.8|12046.8|12048.3|12042.3|12054.8|12048.8|12047.8|12041.8|129
1594149300000|2020-07-07 19:15:00|12047.8|12041.8|12051.8|12045.8|12052.8|12046.8|12045.8|12039.8|310
1594149600000|2020-07-07 19:20:00|12051.3|12045.3|12055.3|12049.3|12057.8|12051.8|12048.3|12042.3|150
1594149900000|2020-07-07 19:25:00|12054.8|12048.8|12051.8|12045.8|12055.8|12049.8|12047.8|12041.8|114
1594150200000|2020-07-07 19:30:00|12052.3|12046.3|12055.8|12049.8|12056.3|12050.3|12048.8|12042.8|97
1594150500000|2020-07-07 19:35:00|12055.3|12049.3|12051.3|12045.3|12056.8|12050.8|12048.8|12042.8|92
1594150800000|2020-07-07 19:40:00|12050.8|12044.8|12053.8|12047.8|12053.8|12047.8|12049.8|12043.8|102
1594151100000|2020-07-07 19:45:00|12053.3|12047.3|12050.3|12044.3|12054.8|12048.8|12049.8|12043.8|160
1594151400000|2020-07-07 19:50:00|12051.8|12045.8|12035.3|12029.3|12051.8|12045.8|12033.3|12027.3|738
1594151700000|2020-07-07 19:55:00|12034.8|12028.8|12039.3|12033.3|12039.8|12033.8|12032.8|12026.8|312
1594152000000|2020-07-07 20:00:00|12039.8|12033.8|12037.8|12031.8|12041.3|12035.3|12036.3|12030.3|70
1594152300000|2020-07-07 20:05:00|12037.3|12031.3|12043.3|12037.3|12043.3|12037.3|12036.8|12030.8|86
1594152600000|2020-07-07 20:10:00|12042.8|12036.8|12040.8|12034.8|12046.8|12040.8|12040.8|12034.8|93
1594152900000|2020-07-07 20:15:00|12041.8|12035.8|12040.8|12034.8|12043.8|12037.8|12039.8|12033.8|93
1594153200000|2020-07-07 20:20:00|12040.3|12034.3|12044.8|12038.8|12044.8|12038.8|12039.8|12033.8|57
1594153500000|2020-07-07 20:25:00|12043.8|12037.8|12043.8|12037.8|12044.8|12038.8|12043.3|12037.3|88
1594153800000|2020-07-07 20:30:00|12042.8|12036.8|12043.8|12037.8|12044.8|12038.8|12042.8|12036.8|73
1594154100000|2020-07-07 20:35:00|12044.8|12038.8|12043.8|12037.8|12044.8|12038.8|12042.8|12036.8|86
1594154400000|2020-07-07 20:40:00|12044.3|12038.3|12043.3|12037.3|12044.8|12038.8|12043.3|12037.3|75
1594154700000|2020-07-07 20:45:00|12042.8|12036.8|12043.8|12037.8|12043.8|12037.8|12040.8|12034.8|79
1594155000000|2020-07-07 20:50:00|12042.8|12036.8|12044.8|12038.8|12044.8|12038.8|12042.8|12036.8|91
1594155300000|2020-07-07 20:55:00|12043.8|12037.8|12039.3|12033.3|12043.8|12037.8|12039.3|12033.3|170
1594155600000|2020-07-07 21:00:00|12045.4|12031.4|12044.7|12030.7|12046.5|12032.5|12044.7|12030.7|0
1594155900000|2020-07-07 21:05:00|12044.8|12030.8|12045.6|12031.6|12045.9|12031.9|12044.8|12030.8|0
1594156200000|2020-07-07 21:10:00|12045.7|12031.7|12044.7|12030.7|12045.8|12031.8|12044.4|12030.4|0
1594156500000|2020-07-07 21:15:00|12044.6|12030.6|12045.6|12031.6|12045.8|12031.8|12044.6|12030.6|0
1594156800000|2020-07-07 21:20:00|12045.8|12031.8|12046.1|12032.1|12046.2|12032.2|12045.8|12031.8|0
1594157100000|2020-07-07 21:25:00|12045.8|12031.8|12044.5|12030.5|12046.7|12032.7|12044.5|12030.5|0
1594157400000|2020-07-07 21:30:00|12044.2|12030.2|12045|12031|12045.5|12031.5|12044.2|12030.2|0
1594157700000|2020-07-07 21:35:00|12044.9|12030.9|12045|12031|12045.7|12031.7|12044.9|12030.9|0
1594158000000|2020-07-07 21:40:00|12044.6|12030.6|12044|12030|12044.8|12030.8|12043.2|12029.2|0
1594158300000|2020-07-07 21:45:00|12044.4|12030.4|12045|12031|12045.6|12031.6|12044.4|12030.4|0
1594158600000|2020-07-07 21:50:00|12045.2|12031.2|12045.7|12031.7|12046.4|12032.4|12044.6|12030.6|0
1594158900000|2020-07-07 21:55:00|12046.4|12032.4|12045.3|12031.3|12047.3|12033.3|12045.2|12031.2|0
1594159200000|2020-07-07 22:00:00|12044.3|12030.3|12050.8|12036.8|12050.8|12036.8|12042.7|12028.7|0
1594159500000|2020-07-07 22:05:00|12051.5|12037.5|12051.5|12037.5|12053.5|12039.5|12049.5|12035.5|0
1594159800000|2020-07-07 22:10:00|12051.8|12037.8|12054|12040|12056|12042|12051.8|12037.8|0
1594160100000|2020-07-07 22:15:00|12054.7|12040.7|12055.3|12041.3|12058|12044|12054.7|12040.7|0
1594160400000|2020-07-07 22:20:00|12054.7|12040.7|12052.7|12038.7|12056|12042|12052|12038|0
1594160700000|2020-07-07 22:25:00|12053.3|12039.3|12052.3|12038.3|12056|12042|12049.3|12035.3|0
1594161000000|2020-07-07 22:30:00|12052|12038|12048.6|12034.6|12056|12042|12046.6|12032.6|0
1594161300000|2020-07-07 22:35:00|12049.3|12035.3|12048|12034|12050|12036|12044.6|12030.6|0
1594161600000|2020-07-07 22:40:00|12048.6|12034.6|12051.4|12037.4|12051.4|12037.4|12047.3|12033.3|0
1594161900000|2020-07-07 22:45:00|12050.7|12036.7|12050.7|12036.7|12052|12038|12048|12034|0
1594162200000|2020-07-07 22:50:00|12050|12036|12049.4|12035.4|12052|12038|12048.7|12034.7|0
1594162500000|2020-07-07 22:55:00|12048.7|12034.7|12047.3|12033.3|12048.7|12034.7|12046.7|12032.7|0
1594162800000|2020-07-07 23:00:00|12047.7|12033.7|12053.4|12039.4|12054|12040|12047.3|12033.3|0
1594163100000|2020-07-07 23:05:00|12053|12039|12054.7|12040.7|12054.7|12040.7|12051.7|12037.7|0
1594163400000|2020-07-07 23:10:00|12055|12041|12055.4|12041.4|12056|12042|12053.4|12039.4|0
1594163700000|2020-07-07 23:15:00|12055.7|12041.7|12054.4|12040.4|12059.4|12045.4|12054.4|12040.4|0
1594164000000|2020-07-07 23:20:00|12054.7|12040.7|12056.4|12042.4|12057.7|12043.7|12054.7|12040.7|0
1594164300000|2020-07-07 23:25:00|12055.7|12041.7|12055.1|12041.1|12056.4|12042.4|12054.4|12040.4|0
1594164600000|2020-07-07 23:30:00|12054.4|12040.4|12054.4|12040.4|12055.7|12041.7|12052.4|12038.4|0
1594164900000|2020-07-07 23:35:00|12055.1|12041.1|12055.4|12041.4|12056.7|12042.7|12053.7|12039.7|0
1594165200000|2020-07-07 23:40:00|12055|12041|12059.4|12045.4|12059.7|12045.7|12054|12040|0
1594165500000|2020-07-07 23:45:00|12059|12045|12060.1|12046.1|12061.4|12047.4|12058.4|12044.4|0
1594165800000|2020-07-07 23:50:00|12059.4|12045.4|12060.1|12046.1|12061.4|12047.4|12059.4|12045.4|0
1594166100000|2020-07-07 23:55:00|12060.7|12046.7|12058.1|12044.1|12061.4|12047.4|12056.7|12042.7|0
1594166400000|2020-07-08 00:00:00|12057.4|12043.4|12056|12042|12057.4|12043.4|12044.7|12030.7|0
1594166700000|2020-07-08 00:05:00|12056.7|12042.7|12061.4|12047.4|12063.4|12049.4|12056.7|12042.7|0
1594167000000|2020-07-08 00:10:00|12061.7|12047.7|12063.5|12049.5|12063.7|12049.7|12061.1|12047.1|0
1594167300000|2020-07-08 00:15:00|12064.2|12050.2|12083|12069|12083.3|12069.3|12063.5|12049.5|0
1594167600000|2020-07-08 00:20:00|12081.1|12067.1|12080.1|12066.1|12085.1|12071.1|12080.1|12066.1|0
1594167900000|2020-07-08 00:25:00|12080.8|12066.8|12083.6|12069.6|12083.6|12069.6|12077.3|12063.3|0
1594168200000|2020-07-08 00:30:00|12083.9|12069.9|12073.6|12059.6|12083.9|12069.9|12073.3|12059.3|0
1594168500000|2020-07-08 00:35:00|12073.5|12059.5|12068.6|12054.6|12076.5|12062.5|12065.5|12051.5|0
1594168800000|2020-07-08 00:40:00|12068.3|12054.3|12076.1|12062.1|12076.1|12062.1|12068.3|12054.3|0
1594169100000|2020-07-08 00:45:00|12076.5|12062.5|12090.3|12086.3|12097.8|12093.8|12076.5|12062.5|3578
1594169400000|2020-07-08 00:50:00|12089.8|12085.8|12079.8|12075.8|12094.8|12090.8|12078.8|12074.8|1566
1594169700000|2020-07-08 00:55:00|12080.3|12076.3|12086.3|12082.3|12090.8|12086.8|12075.3|12071.3|1844
1594170000000|2020-07-08 01:00:00|12085.8|12081.8|12117.8|12113.8|12118.8|12114.8|12070.3|12066.3|5310
1594170300000|2020-07-08 01:05:00|12117.3|12113.3|12122.3|12118.3|12123.8|12119.8|12105.8|12101.8|3449
1594170600000|2020-07-08 01:10:00|12122.8|12118.8|12138.8|12134.8|12138.8|12134.8|12115.8|12111.8|4109
1594170900000|2020-07-08 01:15:00|12139.8|12135.8|12129.8|12125.8|12141.8|12137.8|12125.8|12121.8|3369
1594171200000|2020-07-08 01:20:00|12128.8|12124.8|12120.8|12116.8|12135.8|12131.8|12111.3|12107.3|3095
1594171500000|2020-07-08 01:25:00|12119.8|12115.8|12142.3|12138.3|12151.8|12147.8|12118.8|12114.8|3394
1594171800000|2020-07-08 01:30:00|12142.8|12138.8|12157.8|12153.8|12160.8|12156.8|12139.8|12135.8|3387
1594172100000|2020-07-08 01:35:00|12158.8|12154.8|12159.8|12155.8|12171.8|12167.8|12154.8|12150.8|3159
1594172400000|2020-07-08 01:40:00|12160.8|12156.8|12163.8|12159.8|12174.3|12170.3|12159.8|12155.8|2425
1594172700000|2020-07-08 01:45:00|12164.8|12160.8|12153.8|12149.8|12169.8|12165.8|12151.8|12147.8|2508
1594173000000|2020-07-08 01:50:00|12154.3|12150.3|12181.3|12177.3|12184.8|12180.8|12153.3|12149.3|3483
1594173300000|2020-07-08 01:55:00|12180.8|12176.8|12138.8|12134.8|12182.8|12178.8|12135.8|12131.8|3820
1594173600000|2020-07-08 02:00:00|12137.8|12133.8|12140.8|12136.8|12140.8|12136.8|12116.8|12112.8|5230
1594173900000|2020-07-08 02:05:00|12139.8|12135.8|12142.8|12138.8|12149.8|12145.8|12133.8|12129.8|1914
1594174200000|2020-07-08 02:10:00|12141.8|12137.8|12151.8|12147.8|12153.8|12149.8|12140.8|12136.8|1294
1594174500000|2020-07-08 02:15:00|12150.8|12146.8|12139.8|12135.8|12151.8|12147.8|12136.8|12132.8|1145
1594174800000|2020-07-08 02:20:00|12138.8|12134.8|12140.3|12136.3|12147.8|12143.8|12136.8|12132.8|1090
1594175100000|2020-07-08 02:25:00|12139.3|12135.3|12145.3|12141.3|12148.8|12144.8|12137.8|12133.8|906
1594175400000|2020-07-08 02:30:00|12145.8|12141.8|12156.8|12152.8|12160.8|12156.8|12138.8|12134.8|1653
1594175700000|2020-07-08 02:35:00|12157.3|12153.3|12168.8|12164.8|12169.8|12165.8|12154.8|12150.8|1479
1594176000000|2020-07-08 02:40:00|12169.8|12165.8|12165.8|12161.8|12169.8|12165.8|12161.8|12157.8|878
1594176300000|2020-07-08 02:45:00|12166.3|12162.3|12167.8|12163.8|12173.3|12169.3|12166.3|12162.3|928
1594176600000|2020-07-08 02:50:00|12166.8|12162.8|12172.3|12168.3|12175.8|12171.8|12166.8|12162.8|853
1594176900000|2020-07-08 02:55:00|12171.8|12167.8|12180.8|12176.8|12187.3|12183.3|12171.8|12167.8|2223
1594177200000|2020-07-08 03:00:00|12181.8|12177.8|12170.8|12166.8|12182.8|12178.8|12167.8|12163.8|1499
1594177500000|2020-07-08 03:05:00|12169.8|12165.8|12179.8|12175.8|12179.8|12175.8|12166.8|12162.8|900
1594177800000|2020-07-08 03:10:00|12180.8|12176.8|12180.8|12176.8|12185.8|12181.8|12176.8|12172.8|1364
1594178100000|2020-07-08 03:15:00|12181.3|12177.3|12175.8|12171.8|12182.3|12178.3|12173.8|12169.8|708
1594178400000|2020-07-08 03:20:00|12175.3|12171.3|12178.8|12174.8|12180.3|12176.3|12173.8|12169.8|573
1594178700000|2020-07-08 03:25:00|12179.8|12175.8|12176.8|12172.8|12181.8|12177.8|12174.8|12170.8|466
1594179000000|2020-07-08 03:30:00|12175.8|12171.8|12175.8|12171.8|12180.8|12176.8|12173.8|12169.8|456
1594179300000|2020-07-08 03:35:00|12175.3|12171.3|12169.8|12165.8|12175.8|12171.8|12169.8|12165.8|611
1594179600000|2020-07-08 03:40:00|12168.8|12164.8|12185.8|12181.8|12185.8|12181.8|12168.8|12164.8|998
1594179900000|2020-07-08 03:45:00|12186.3|12182.3|12179.8|12175.8|12188.8|12184.8|12177.8|12173.8|1313
1594180200000|2020-07-08 03:50:00|12179.3|12175.3|12181.3|12177.3|12185.8|12181.8|12177.8|12173.8|390
1594180500000|2020-07-08 03:55:00|12180.8|12176.8|12178.8|12174.8|12181.8|12177.8|12176.8|12172.8|310
1594180800000|2020-07-08 04:00:00|12179.8|12175.8|12167.8|12163.8|12179.8|12175.8|12166.8|12162.8|916
1594181100000|2020-07-08 04:05:00|12168.8|12164.8|12157.3|12153.3|12168.8|12164.8|12155.8|12151.8|1877
1594181400000|2020-07-08 04:10:00|12156.8|12152.8|12160.8|12156.8|12161.8|12157.8|12149.8|12145.8|1542
1594181700000|2020-07-08 04:15:00|12159.8|12155.8|12155.8|12151.8|12161.8|12157.8|12155.8|12151.8|658
1594182000000|2020-07-08 04:20:00|12154.8|12150.8|12158.3|12154.3|12161.8|12157.8|12154.8|12150.8|504
1594182300000|2020-07-08 04:25:00|12158.8|12154.8|12162.8|12158.8|12165.8|12161.8|12154.8|12150.8|684
1594182600000|2020-07-08 04:30:00|12162.3|12158.3|12162.8|12158.8|12163.8|12159.8|12154.8|12150.8|777
1594182900000|2020-07-08 04:35:00|12161.8|12157.8|12159.8|12155.8|12165.8|12161.8|12158.8|12154.8|793
1594183200000|2020-07-08 04:40:00|12159.3|12155.3|12163.8|12159.8|12164.8|12160.8|12156.8|12152.8|571
1594183500000|2020-07-08 04:45:00|12163.3|12159.3|12169.8|12165.8|12173.8|12169.8|12162.8|12158.8|1085
1594183800000|2020-07-08 04:50:00|12168.8|12164.8|12168.8|12164.8|12170.8|12166.8|12165.8|12161.8|733
1594184100000|2020-07-08 04:55:00|12169.3|12165.3|12170.3|12166.3|12173.8|12169.8|12167.8|12163.8|420
1594184400000|2020-07-08 05:00:00|12169.8|12165.8|12177.8|12173.8|12179.8|12175.8|12167.3|12163.3|1334
1594184700000|2020-07-08 05:05:00|12179.3|12175.3|12183.8|12179.8|12186.8|12182.8|12178.8|12174.8|1333
1594185000000|2020-07-08 05:10:00|12184.3|12180.3|12181.8|12177.8|12184.8|12180.8|12178.8|12174.8|667
1594185300000|2020-07-08 05:15:00|12181.3|12177.3|12186.8|12182.8|12187.3|12183.3|12181.3|12177.3|761
1594185600000|2020-07-08 05:20:00|12185.8|12181.8|12179.8|12175.8|12187.8|12183.8|12179.8|12175.8|901
1594185900000|2020-07-08 05:25:00|12178.8|12174.8|12160.8|12156.8|12180.8|12176.8|12159.8|12155.8|2359
1594186200000|2020-07-08 05:30:00|12155.4|12151.4|12156.9|12152.9|12159.4|12155.4|12153.4|12149.4|1762
1594186500000|2020-07-08 05:35:00|12157.4|12153.4|12172.9|12168.9|12173.4|12169.4|12156.9|12152.9|1821
1594186800000|2020-07-08 05:40:00|12172.4|12168.4|12165.4|12161.4|12172.4|12168.4|12159.4|12155.4|3985
1594187100000|2020-07-08 05:45:00|12170.4|12156.4|12166.9|12152.9|12170.4|12156.4|12163|12149|15
1594187400000|2020-07-08 05:50:00|12166.5|12152.5|12160.6|12146.6|12170.1|12156.1|12160.2|12146.2|0
1594187700000|2020-07-08 05:55:00|12160.2|12146.2|12157|12143|12160.4|12146.4|12151.6|12137.6|0
1594188000000|2020-07-08 06:00:00|12156.7|12142.7|12141.3|12127.3|12159.5|12145.5|12139.1|12125.1|0
1594188300000|2020-07-08 06:05:00|12141.6|12127.6|12133.8|12119.8|12143.2|12129.2|12133.8|12119.8|0
1594188600000|2020-07-08 06:10:00|12133.4|12119.4|12132.3|12118.3|12136.6|12122.6|12127.4|12113.4|0
1594188900000|2020-07-08 06:15:00|12131.4|12117.4|12145.1|12131.1|12147.6|12133.6|12130.1|12116.1|0
1594189200000|2020-07-08 06:20:00|12145|12131|12151.4|12137.4|12152.1|12138.1|12143.4|12129.4|0
1594189500000|2020-07-08 06:25:00|12151.5|12137.5|12148.5|12134.5|12151.7|12137.7|12146|12132|0
1594189800000|2020-07-08 06:30:00|12149.1|12135.1|12157.5|12143.5|12162.1|12148.1|12147.3|12133.3|0
1594190100000|2020-07-08 06:35:00|12157.4|12143.4|12177|12163|12177.1|12163.1|12157.4|12143.4|0
1594190400000|2020-07-08 06:40:00|12177.1|12163.1|12177.4|12163.4|12184.3|12170.3|12174.6|12160.6|0
1594190700000|2020-07-08 06:45:00|12177.5|12163.5|12169.5|12155.5|12180.6|12166.6|12167.6|12153.6|0
1594191000000|2020-07-08 06:50:00|12169.4|12155.4|12172.2|12158.2|12174.8|12160.8|12165.6|12151.6|0
1594191300000|2020-07-08 06:55:00|12172.1|12158.1|12172.9|12158.9|12173.5|12159.5|12165.6|12151.6|0
1594191600000|2020-07-08 07:00:00|12173.1|12159.1|12181.4|12175.4|12187.9|12181.9|12165.4|12159.1|1171
1594191900000|2020-07-08 07:05:00|12181.9|12175.9|12182.9|12176.9|12190.4|12184.4|12176.4|12170.4|789
1594192200000|2020-07-08 07:10:00|12181.9|12175.9|12189.9|12183.9|12194.4|12188.4|12179.4|12173.4|650
1594192500000|2020-07-08 07:15:00|12189.4|12183.4|12187.4|12181.4|12192.4|12186.4|12182.4|12176.4|708
1594192800000|2020-07-08 07:20:00|12186.4|12180.4|12181.9|12175.9|12187.9|12181.9|12178.4|12172.4|400
1594193100000|2020-07-08 07:25:00|12181.4|12175.4|12184.4|12178.4|12186.4|12180.4|12178.4|12172.4|290
1594193400000|2020-07-08 07:30:00|12185.4|12179.4|12185.4|12179.4|12186.4|12180.4|12181.9|12175.9|164
1594193700000|2020-07-08 07:35:00|12183.4|12177.4|12182.4|12176.4|12189.4|12183.4|12180.9|12174.9|203
1594194000000|2020-07-08 07:40:00|12181.4|12175.4|12184.4|12178.4|12186.4|12180.4|12181.4|12175.4|153
1594194300000|2020-07-08 07:45:00|12185.4|12179.4|12188.4|12182.4|12189.4|12183.4|12182.9|12176.9|173
1594194600000|2020-07-08 07:50:00|12187.9|12181.9|12183.4|12177.4|12188.9|12182.9|12181.4|12175.4|105
1594194900000|2020-07-08 07:55:00|12184.4|12178.4|12183.4|12177.4|12184.4|12178.4|12181.4|12175.4|101
1594195200000|2020-07-08 08:00:00|12183.9|12177.9|12181.4|12175.4|12183.9|12177.9|12177.4|12171.4|261
1594195500000|2020-07-08 08:05:00|12181.9|12175.9|12176.9|12170.9|12181.9|12175.9|12176.4|12170.4|111
1594195800000|2020-07-08 08:10:00|12176.4|12170.4|12175.4|12169.4|12181.4|12175.4|12173.4|12167.4|224
1594196100000|2020-07-08 08:15:00|12176.4|12170.4|12178.9|12172.9|12180.4|12174.4|12175.4|12169.4|149
1594196400000|2020-07-08 08:20:00|12179.4|12173.4|12183.4|12177.4|12185.4|12179.4|12178.4|12172.4|281
1594196700000|2020-07-08 08:25:00|12182.9|12176.9|12182.4|12176.4|12185.4|12179.4|12181.9|12175.9|111
1594197000000|2020-07-08 08:30:00|12181.9|12175.9|12175.4|12169.4|12182.4|12176.4|12168.4|12162.4|435
1594197300000|2020-07-08 08:35:00|12175.9|12169.9|12185.4|12179.4|12195.4|12189.4|12175.9|12169.9|833
1594197600000|2020-07-08 08:40:00|12186.4|12180.4|12188.9|12182.9|12190.4|12184.4|12186.4|12180.4|238
1594197900000|2020-07-08 08:45:00|12189.4|12183.4|12197.4|12191.4|12198.9|12192.9|12188.9|12182.9|437
1594198200000|2020-07-08 08:50:00|12198.4|12192.4|12189.4|12183.4|12198.4|12192.4|12188.4|12182.4|230
1594198500000|2020-07-08 08:55:00|12188.9|12182.9|12188.9|12182.9|12191.4|12185.4|12184.4|12178.4|167
1594198800000|2020-07-08 09:00:00|12189.4|12183.4|12187.4|12181.4|12191.4|12185.4|12185.4|12179.4|100
1594199100000|2020-07-08 09:05:00|12186.4|12180.4|12183.4|12177.4|12186.4|12180.4|12180.4|12174.4|213
1594199400000|2020-07-08 09:10:00|12182.4|12176.4|12175.9|12169.9|12184.4|12178.4|12174.9|12168.9|263
1594199700000|2020-07-08 09:15:00|12175.4|12169.4|12172.4|12166.4|12178.4|12172.4|12170.4|12164.4|409
1594200000000|2020-07-08 09:20:00|12171.4|12165.4|12172.4|12166.4|12174.4|12168.4|12161.9|12155.9|614
1594200300000|2020-07-08 09:25:00|12171.4|12165.4|12168.4|12162.4|12171.4|12165.4|12162.9|12156.9|359
1594200600000|2020-07-08 09:30:00|12167.9|12161.9|12172.4|12166.4|12173.4|12167.4|12166.4|12160.4|161
1594200900000|2020-07-08 09:35:00|12171.4|12165.4|12171.9|12165.9|12176.4|12170.4|12170.4|12164.4|206
1594201200000|2020-07-08 09:40:00|12172.4|12166.4|12163.9|12157.9|12172.4|12166.4|12160.4|12154.4|336
1594201500000|2020-07-08 09:45:00|12163.4|12157.4|12167.4|12161.4|12168.9|12162.9|12162.4|12156.4|144
1594201800000|2020-07-08 09:50:00|12167.9|12161.9|12167.4|12161.4|12170.4|12164.4|12164.4|12158.4|95
1594202100000|2020-07-08 09:55:00|12166.4|12160.4|12174.4|12168.4|12174.4|12168.4|12165.4|12159.4|159
1594202400000|2020-07-08 10:00:00|12173.4|12167.4|12172.4|12166.4|12173.4|12167.4|12169.4|12163.4|105
1594202700000|2020-07-08 10:05:00|12171.4|12165.4|12174.4|12168.4|12174.4|12168.4|12170.4|12164.4|67
1594203000000|2020-07-08 10:10:00|12173.4|12167.4|12167.4|12161.4|12173.4|12167.4|12165.4|12159.4|159
1594203300000|2020-07-08 10:15:00|12167.9|12161.9|12171.9|12165.9|12173.4|12167.4|12167.9|12161.9|73
1594203600000|2020-07-08 10:20:00|12171.4|12165.4|12167.9|12161.9|12171.4|12165.4|12167.4|12161.4|112
1594203900000|2020-07-08 10:25:00|12167.4|12161.4|12171.4|12165.4|12172.4|12166.4|12167.4|12161.4|69
1594204200000|2020-07-08 10:30:00|12170.9|12164.9|12168.4|12162.4|12172.4|12166.4|12166.4|12160.4|136
1594204500000|2020-07-08 10:35:00|12168.9|12162.9|12170.4|12164.4|12170.4|12164.4|12167.9|12161.9|83
1594204800000|2020-07-08 10:40:00|12170.9|12164.9|12173.4|12167.4|12174.4|12168.4|12170.9|12164.9|99
1594205100000|2020-07-08 10:45:00|12172.4|12166.4|12174.4|12168.4|12174.4|12168.4|12172.4|12166.4|88
1594205400000|2020-07-08 10:50:00|12173.9|12167.9|12178.9|12172.9|12183.4|12177.4|12173.9|12167.9|371
1594205700000|2020-07-08 10:55:00|12179.4|12173.4|12180.4|12174.4|12180.4|12174.4|12176.4|12170.4|108
1594206000000|2020-07-08 11:00:00|12181.4|12175.4|12183.4|12177.4|12184.4|12178.4|12180.4|12174.4|255
1594206300000|2020-07-08 11:05:00|12183.9|12177.9|12180.4|12174.4|12184.4|12178.4|12178.9|12172.9|129
1594206600000|2020-07-08 11:10:00|12179.4|12173.4|12179.4|12173.4|12181.4|12175.4|12178.4|12172.4|90
1594206900000|2020-07-08 11:15:00|12178.9|12172.9|12180.4|12174.4|12181.4|12175.4|12178.9|12172.9|39
1594207200000|2020-07-08 11:20:00|12179.4|12173.4|12173.4|12167.4|12179.4|12173.4|12173.4|12167.4|134
1594207500000|2020-07-08 11:25:00|12174.4|12168.4|12175.4|12169.4|12175.4|12169.4|12171.4|12165.4|190
1594207800000|2020-07-08 11:30:00|12176.4|12170.4|12176.4|12170.4|12176.4|12170.4|12174.4|12168.4|83
1594208100000|2020-07-08 11:35:00|12176.9|12170.9|12178.4|12172.4|12180.4|12174.4|12175.4|12169.4|67
1594208400000|2020-07-08 11:40:00|12178.9|12172.9|12179.4|12173.4|12180.4|12174.4|12178.9|12172.9|65
1594208700000|2020-07-08 11:45:00|12180.4|12174.4|12181.4|12175.4|12183.4|12177.4|12179.9|12173.9|204
1594209000000|2020-07-08 11:50:00|12180.9|12174.9|12184.4|12178.4|12185.4|12179.4|12179.9|12173.9|141
1594209300000|2020-07-08 11:55:00|12183.4|12177.4|12180.4|12174.4|12184.4|12178.4|12180.4|12174.4|70
1594209600000|2020-07-08 12:00:00|12181.4|12175.4|12177.4|12171.4|12183.4|12177.4|12177.4|12171.4|123
1594209900000|2020-07-08 12:05:00|12176.9|12170.9|12178.4|12172.4|12180.4|12174.4|12176.4|12170.4|75
1594210200000|2020-07-08 12:10:00|12177.4|12171.4|12178.4|12172.4|12180.4|12174.4|12177.4|12171.4|68
1594210500000|2020-07-08 12:15:00|12177.4|12171.4|12178.4|12172.4|12180.4|12174.4|12174.4|12168.4|110
1594210800000|2020-07-08 12:20:00|12177.9|12171.9|12178.4|12172.4|12179.4|12173.4|12176.4|12170.4|38
1594211100000|2020-07-08 12:25:00|12179.4|12173.4|12181.4|12175.4|12181.4|12175.4|12177.9|12171.9|47
1594211400000|2020-07-08 12:30:00|12182.4|12176.4|12181.4|12175.4|12183.4|12177.4|12180.4|12174.4|85
1594211700000|2020-07-08 12:35:00|12180.4|12174.4|12177.4|12171.4|12181.4|12175.4|12176.4|12170.4|121
1594212000000|2020-07-08 12:40:00|12176.4|12170.4|12176.9|12170.9|12177.4|12171.4|12173.4|12167.4|111
1594212300000|2020-07-08 12:45:00|12177.4|12171.4|12178.4|12172.4|12180.4|12174.4|12172.9|12166.9|143
1594212600000|2020-07-08 12:50:00|12179.4|12173.4|12179.4|12173.4|12180.4|12174.4|12178.4|12172.4|49
1594212900000|2020-07-08 12:55:00|12178.9|12172.9|12177.4|12171.4|12180.4|12174.4|12177.4|12171.4|51
1594213200000|2020-07-08 13:00:00|12178.9|12172.9|12178.4|12172.4|12180.4|12174.4|12178.4|12172.4|51
1594213500000|2020-07-08 13:05:00|12178.9|12172.9|12177.4|12171.4|12178.9|12172.9|12174.4|12168.4|111
1594213800000|2020-07-08 13:10:00|12178.4|12172.4|12176.9|12170.9|12178.4|12172.4|12175.4|12169.4|51
1594214100000|2020-07-08 13:15:00|12177.4|12171.4|12178.4|12172.4|12179.4|12173.4|12176.4|12170.4|69
1594214400000|2020-07-08 13:20:00|12179.4|12173.4|12182.4|12176.4|12182.4|12176.4|12178.4|12172.4|109
1594214700000|2020-07-08 13:25:00|12181.4|12175.4|12181.4|12175.4|12182.4|12176.4|12178.4|12172.4|85
1594215000000|2020-07-08 13:30:00|12181.9|12175.9|12192.4|12186.4|12193.4|12187.4|12173.4|12167.4|807
1594215300000|2020-07-08 13:35:00|12192.9|12186.9|12192.4|12186.4|12194.4|12188.4|12188.9|12182.9|546
1594215600000|2020-07-08 13:40:00|12192.9|12186.9|12189.4|12183.4|12193.4|12187.4|12186.4|12180.4|307
1594215900000|2020-07-08 13:45:00|12189.9|12183.9|12195.4|12189.4|12196.9|12190.9|12184.4|12178.4|469
1594216200000|2020-07-08 13:50:00|12194.4|12188.4|12198.4|12192.4|12200.4|12194.4|12193.4|12187.4|624
1594216500000|2020-07-08 13:55:00|12198.9|12192.9|12198.4|12192.4|12200.4|12194.4|12195.4|12189.4|267
1594216800000|2020-07-08 14:00:00|12199.4|12193.4|12195.4|12189.4|12200.4|12194.4|12193.4|12187.4|441
1594217100000|2020-07-08 14:05:00|12196.4|12190.4|12194.4|12188.4|12198.4|12192.4|12194.4|12188.4|176
1594217400000|2020-07-08 14:10:00|12195.4|12189.4|12195.4|12189.4|12201.4|12195.4|12191.4|12185.4|435
1594217700000|2020-07-08 14:15:00|12194.4|12188.4|12196.4|12190.4|12197.4|12191.4|12190.4|12184.4|351
1594218000000|2020-07-08 14:20:00|12197.4|12191.4|12195.4|12189.4|12201.4|12195.4|12193.4|12187.4|262
1594218300000|2020-07-08 14:25:00|12196.4|12190.4|12190.4|12184.4|12198.4|12192.4|12186.9|12180.9|339
1594218600000|2020-07-08 14:30:00|12189.4|12183.4|12194.4|12188.4|12196.4|12190.4|12189.4|12183.4|176
1594218900000|2020-07-08 14:35:00|12193.4|12187.4|12197.4|12191.4|12197.4|12191.4|12190.4|12184.4|177
1594219200000|2020-07-08 14:40:00|12196.4|12190.4|12191.9|12185.9|12201.4|12195.4|12189.4|12183.4|459
1594219500000|2020-07-08 14:45:00|12192.4|12186.4|12194.4|12188.4|12194.4|12188.4|12186.4|12180.4|306
1594219800000|2020-07-08 14:50:00|12193.9|12187.9|12195.4|12189.4|12196.4|12190.4|12190.4|12184.4|131
1594220100000|2020-07-08 14:55:00|12196.4|12190.4|12196.4|12190.4|12196.9|12190.9|12192.4|12186.4|133
1594220400000|2020-07-08 15:00:00|12196.9|12190.9|12186.4|12180.4|12198.4|12192.4|12182.4|12176.4|570
1594220700000|2020-07-08 15:05:00|12186.9|12180.9|12176.9|12170.9|12189.4|12183.4|12168.9|12162.9|759
1594221000000|2020-07-08 15:10:00|12177.4|12171.4|12184.4|12178.4|12184.4|12178.4|12173.9|12167.9|330
1594221300000|2020-07-08 15:15:00|12183.4|12177.4|12166.4|12160.4|12183.4|12177.4|12165.9|12159.9|609
1594221600000|2020-07-08 15:20:00|12167.9|12161.9|12165.4|12159.4|12169.4|12163.4|12158.4|12152.4|994
1594221900000|2020-07-08 15:25:00|12164.9|12158.9|12173.4|12167.4|12174.4|12168.4|12159.4|12153.4|458
1594222200000|2020-07-08 15:30:00|12172.9|12166.9|12171.4|12165.4|12175.4|12169.4|12170.4|12164.4|337
1594222500000|2020-07-08 15:35:00|12172.4|12166.4|12175.4|12169.4|12176.4|12170.4|12171.4|12165.4|181
1594222800000|2020-07-08 15:40:00|12174.9|12168.9|12180.9|12174.9|12181.4|12175.4|12173.4|12167.4|176
1594223100000|2020-07-08 15:45:00|12181.4|12175.4|12179.9|12173.9|12184.4|12178.4|12176.9|12170.9|281
1594223400000|2020-07-08 15:50:00|12180.4|12174.4|12183.9|12177.9|12184.4|12178.4|12176.4|12170.4|134
1594223700000|2020-07-08 15:55:00|12183.4|12177.4|12183.4|12177.4|12184.4|12178.4|12180.4|12174.4|157
1594224000000|2020-07-08 16:00:00|12183.9|12177.9|12183.4|12177.4|12185.9|12179.9|12180.4|12174.4|194
1594224300000|2020-07-08 16:05:00|12183.9|12177.9|12188.4|12182.4|12191.9|12185.9|12183.9|12177.9|257
1594224600000|2020-07-08 16:10:00|12188.9|12182.9|12190.4|12184.4|12192.4|12186.4|12187.4|12181.4|125
1594224900000|2020-07-08 16:15:00|12191.4|12185.4|12197.4|12191.4|12198.4|12192.4|12187.4|12181.4|341
1594225200000|2020-07-08 16:20:00|12196.4|12190.4|12196.4|12190.4|12198.4|12192.4|12195.4|12189.4|182
1594225500000|2020-07-08 16:25:00|12197.4|12191.4|12196.4|12190.4|12198.4|12192.4|12194.4|12188.4|139
1594225800000|2020-07-08 16:30:00|12196.9|12190.9|12194.4|12188.4|12198.4|12192.4|12193.4|12187.4|121
1594226100000|2020-07-08 16:35:00|12193.4|12187.4|12195.4|12189.4|12195.4|12189.4|12192.4|12186.4|119
1594226400000|2020-07-08 16:40:00|12196.4|12190.4|12190.4|12184.4|12196.4|12190.4|12187.4|12181.4|179
1594226700000|2020-07-08 16:45:00|12190.9|12184.9|12191.4|12185.4|12194.4|12188.4|12190.9|12184.9|51
1594227000000|2020-07-08 16:50:00|12192.4|12186.4|12193.4|12187.4|12193.4|12187.4|12190.9|12184.9|66
1594227300000|2020-07-08 16:55:00|12193.9|12187.9|12203.4|12197.4|12205.4|12199.4|12193.9|12187.9|589
1594227600000|2020-07-08 17:00:00|12203.9|12197.9|12204.4|12198.4|12206.4|12200.4|12202.4|12196.4|183
1594227900000|2020-07-08 17:05:00|12203.9|12197.9|12206.4|12200.4|12207.4|12201.4|12203.9|12197.9|163
1594228200000|2020-07-08 17:10:00|12206.9|12200.9|12204.4|12198.4|12206.9|12200.9|12203.4|12197.4|79
1594228500000|2020-07-08 17:15:00|12203.4|12197.4|12200.9|12194.9|12204.4|12198.4|12200.4|12194.4|116
1594228800000|2020-07-08 17:20:00|12200.4|12194.4|12194.9|12188.9|12201.9|12195.9|12194.9|12188.9|160
1594229100000|2020-07-08 17:25:00|12195.9|12189.9|12199.4|12193.4|12199.4|12193.4|12191.4|12185.4|101
1594229400000|2020-07-08 17:30:00|12198.4|12192.4|12203.9|12197.9|12204.4|12198.4|12198.4|12192.4|113
1594229700000|2020-07-08 17:35:00|12203.4|12197.4|12205.4|12199.4|12205.4|12199.4|12202.4|12196.4|77
1594230000000|2020-07-08 17:40:00|12204.4|12198.4|12202.4|12196.4|12205.4|12199.4|12202.4|12196.4|47
1594230300000|2020-07-08 17:45:00|12201.4|12195.4|12199.9|12193.9|12203.4|12197.4|12196.4|12190.4|77
1594230600000|2020-07-08 17:50:00|12200.9|12194.9|12194.4|12188.4|12203.4|12197.4|12194.4|12188.4|61
1594230900000|2020-07-08 17:55:00|12195.9|12189.9|12193.9|12187.9|12197.4|12191.4|12190.4|12184.4|138
1594231200000|2020-07-08 18:00:00|12194.4|12188.4|12192.4|12186.4|12202.4|12196.4|12191.4|12185.4|84
1594231500000|2020-07-08 18:05:00|12192.9|12186.9|12195.4|12189.4|12196.9|12190.9|12192.4|12186.4|120
1594231800000|2020-07-08 18:10:00|12194.4|12188.4|12197.4|12191.4|12199.4|12193.4|12192.4|12186.4|49
1594232100000|2020-07-08 18:15:00|12196.9|12190.9|12199.4|12193.4|12199.4|12193.4|12196.4|12190.4|19
1594232400000|2020-07-08 18:20:00|12198.9|12192.9|12199.9|12193.9|12203.4|12197.4|12197.4|12191.4|72
1594232700000|2020-07-08 18:25:00|12200.4|12194.4|12202.9|12196.9|12203.4|12197.4|12199.4|12193.4|96
1594233000000|2020-07-08 18:30:00|12203.4|12197.4|12201.9|12195.9|12204.9|12198.9|12199.4|12193.4|130
1594233300000|2020-07-08 18:35:00|12201.4|12195.4|12205.4|12199.4|12205.4|12199.4|12200.9|12194.9|24
1594233600000|2020-07-08 18:40:00|12206.4|12200.4|12201.9|12195.9|12206.4|12200.4|12198.4|12192.4|115
1594233900000|2020-07-08 18:45:00|12202.4|12196.4|12208.4|12202.4|12208.4|12202.4|12201.9|12195.9|135
1594234200000|2020-07-08 18:50:00|12209.4|12203.4|12207.4|12201.4|12210.4|12204.4|12206.4|12200.4|168
1594234500000|2020-07-08 18:55:00|12206.9|12200.9|12212.9|12206.9|12214.4|12208.4|12206.4|12200.4|227
1594234800000|2020-07-08 19:00:00|12213.4|12207.4|12214.9|12208.9|12215.9|12209.9|12211.4|12205.4|227
1594235100000|2020-07-08 19:05:00|12214.4|12208.4|12217.4|12211.4|12217.4|12211.4|12213.9|12207.9|250
1594235400000|2020-07-08 19:10:00|12218.4|12212.4|12220.4|12214.4|12221.4|12215.4|12217.9|12211.9|350
1594235700000|2020-07-08 19:15:00|12220.9|12214.9|12222.4|12216.4|12222.4|12216.4|12219.4|12213.4|73
1594236000000|2020-07-08 19:20:00|12222.9|12216.9|12225.9|12219.9|12226.4|12220.4|12221.9|12215.9|211
1594236300000|2020-07-08 19:25:00|12225.4|12219.4|12222.9|12216.9|12226.4|12220.4|12222.4|12216.4|102
1594236600000|2020-07-08 19:30:00|12223.4|12217.4|12223.4|12217.4|12225.9|12219.9|12222.4|12216.4|98
1594236900000|2020-07-08 19:35:00|12223.9|12217.9|12223.9|12217.9|12226.9|12220.9|12222.4|12216.4|163
1594237200000|2020-07-08 19:40:00|12224.4|12218.4|12225.4|12219.4|12226.4|12220.4|12223.4|12217.4|100
1594237500000|2020-07-08 19:45:00|12227.4|12221.4|12231.9|12225.9|12234.4|12228.4|12225.4|12219.4|528
1594237800000|2020-07-08 19:50:00|12232.9|12226.9|12236.4|12230.4|12236.4|12230.4|12226.9|12220.9|192
1594238100000|2020-07-08 19:55:00|12235.9|12229.9|12237.4|12231.4|12237.4|12231.4|12233.4|12227.4|249
1594238400000|2020-07-08 20:00:00|12236.9|12230.9|12238.4|12232.4|12238.4|12232.4|12235.4|12229.4|182
1594238700000|2020-07-08 20:05:00|12237.4|12231.4|12238.4|12232.4|12239.4|12233.4|12237.4|12231.4|212
1594239000000|2020-07-08 20:10:00|12239.4|12233.4|12242.4|12236.4|12243.4|12237.4|12238.4|12232.4|213
1594239300000|2020-07-08 20:15:00|12242.9|12236.9|12244.4|12238.4|12245.9|12239.9|12242.9|12236.9|173
1594239600000|2020-07-08 20:20:00|12243.4|12237.4|12238.4|12232.4|12243.9|12237.9|12236.4|12230.4|177
1594239900000|2020-07-08 20:25:00|12237.4|12231.4|12234.4|12228.4|12238.4|12232.4|12234.4|12228.4|167
1594240200000|2020-07-08 20:30:00|12234.9|12228.9|12241.4|12235.4|12241.4|12235.4|12233.4|12227.4|115
1594240500000|2020-07-08 20:35:00|12240.9|12234.9|12239.9|12233.9|12241.4|12235.4|12239.4|12233.4|64
1594240800000|2020-07-08 20:40:00|12238.9|12232.9|12240.9|12234.9|12241.4|12235.4|12238.4|12232.4|98
1594241100000|2020-07-08 20:45:00|12241.4|12235.4|12238.9|12232.9|12241.4|12235.4|12238.4|12232.4|102
1594241400000|2020-07-08 20:50:00|12239.4|12233.4|12235.9|12229.9|12239.4|12233.4|12235.4|12229.4|158
1594241700000|2020-07-08 20:55:00|12236.4|12230.4|12240.4|12234.4|12241.4|12235.4|12236.4|12230.4|166
1594242000000|2020-07-08 21:00:00|12244.2|12230.2|12243.6|12229.6|12244.2|12230.2|12243.1|12229.1|0
1594242300000|2020-07-08 21:05:00|12243.2|12229.2|12243.8|12229.8|12243.8|12229.8|12242.9|12228.9|0
1594242600000|2020-07-08 21:10:00|12242.9|12228.9|12243.6|12229.6|12244.1|12230.1|12242.9|12228.9|0
1594242900000|2020-07-08 21:15:00|12243.2|12229.2|12243.6|12229.6|12243.6|12229.6|12243.1|12229.1|0
1594243200000|2020-07-08 21:20:00|12243.5|12229.5|12243.3|12229.3|12243.5|12229.5|12243.3|12229.3|0
1594243500000|2020-07-08 21:25:00|12243.4|12229.4|12243|12229|12244.1|12230.1|12243|12229|0
1594243800000|2020-07-08 21:30:00|12242.9|12228.9|12242.9|12228.9|12243|12229|12242.9|12228.9|0
1594244100000|2020-07-08 21:35:00|12243.8|12229.8|12243.8|12229.8|12243.9|12229.9|12243.8|12229.8|0
1594244400000|2020-07-08 21:40:00|12244.5|12230.5|12244.9|12230.9|12245.9|12231.9|12243.8|12229.8|0
1594244700000|2020-07-08 21:45:00|12244.8|12230.8|12242.4|12228.4|12245.4|12231.4|12242.2|12228.2|0
1594245000000|2020-07-08 21:50:00|12242.7|12228.7|12243.4|12229.4|12243.7|12229.7|12242.2|12228.2|0
1594245300000|2020-07-08 21:55:00|12243|12229|12243.6|12229.6|12244|12230|12242.8|12228.8|0
1594245600000|2020-07-08 22:00:00|12249.1|12235.1|12250.8|12236.8|12254.2|12240.2|12248.1|12234.1|0
1594245900000|2020-07-08 22:05:00|12251.5|12237.5|12251.8|12237.8|12253.1|12239.1|12250.8|12236.8|0
1594246200000|2020-07-08 22:10:00|12252.1|12238.1|12253.6|12239.6|12253.8|12239.8|12251.8|12237.8|0
1594246500000|2020-07-08 22:15:00|12252.9|12238.9|12252.3|12238.3|12252.9|12238.9|12252.3|12238.3|0
1594246800000|2020-07-08 22:20:00|12251.9|12237.9|12249.7|12235.7|12253.1|12239.1|12249|12235|0
1594247100000|2020-07-08 22:25:00|12249|12235|12252.2|12238.2|12253.2|12239.2|12249|12235|0
1594247400000|2020-07-08 22:30:00|12251.8|12237.8|12253.2|12239.2|12253.2|12239.2|12250.5|12236.5|0
1594247700000|2020-07-08 22:35:00|12252.5|12238.5|12251.3|12237.3|12252.5|12238.5|12250.5|12236.5|0
1594248000000|2020-07-08 22:40:00|12250.9|12236.9|12248.4|12234.4|12250.9|12236.9|12247.8|12233.8|0
1594248300000|2020-07-08 22:45:00|12248.1|12234.1|12247.8|12233.8|12248.4|12234.4|12246.4|12232.4|0
1594248600000|2020-07-08 22:50:00|12247.1|12233.1|12245.7|12231.7|12248.1|12234.1|12245.7|12231.7|0
1594248900000|2020-07-08 22:55:00|12245.1|12231.1|12249.1|12235.1|12251.8|12237.8|12245.1|12231.1|0
1594249200000|2020-07-08 23:00:00|12248.4|12234.4|12246.4|12232.4|12248.8|12234.8|12245.1|12231.1|0
1594249500000|2020-07-08 23:05:00|12245.7|12231.7|12247.1|12233.1|12249.8|12235.8|12245.7|12231.7|0
1594249800000|2020-07-08 23:10:00|12247.4|12233.4|12250.5|12236.5|12251.1|12237.1|12247.1|12233.1|0
1594250100000|2020-07-08 23:15:00|12251.1|12237.1|12249.1|12235.1|12251.8|12237.8|12248.4|12234.4|0
1594250400000|2020-07-08 23:20:00|12248.4|12234.4|12251.8|12237.8|12253.8|12239.8|12247.8|12233.8|0
1594250700000|2020-07-08 23:25:00|12252.5|12238.5|12250.9|12236.9|12253|12239|12250.9|12236.9|0
1594251000000|2020-07-08 23:30:00|12251.3|12237.3|12247.1|12233.1|12251.3|12237.3|12245.5|12231.5|0
1594251300000|2020-07-08 23:35:00|12247.8|12233.8|12250.5|12236.5|12250.5|12236.5|12246.4|12232.4|0
1594251600000|2020-07-08 23:40:00|12251.1|12237.1|12253.8|12239.8|12253.8|12239.8|12250.5|12236.5|0
1594251900000|2020-07-08 23:45:00|12253.2|12239.2|12265.8|12251.8|12266.9|12252.9|12253.2|12239.2|0
1594252200000|2020-07-08 23:50:00|12266.5|12252.5|12267.9|12253.9|12268.5|12254.5|12260.4|12246.4|0
1594252500000|2020-07-08 23:55:00|12268.2|12254.2|12262.5|12248.5|12268.2|12254.2|12260.4|12246.4|0
1594252800000|2020-07-09 00:00:00|12263.1|12249.1|12264.8|12250.8|12270.2|12256.2|12257.7|12243.7|0
1594253100000|2020-07-09 00:05:00|12265.2|12251.2|12262.8|12248.8|12268.2|12254.2|12261.5|12247.5|0
1594253400000|2020-07-09 00:10:00|12263.1|12249.1|12261.5|12247.5|12264.8|12250.8|12260.1|12246.1|0
1594253700000|2020-07-09 00:15:00|12260.8|12246.8|12258.8|12244.8|12262.8|12248.8|12256.2|12242.2|0
1594254000000|2020-07-09 00:20:00|12258.9|12244.9|12254.3|12240.3|12260.9|12246.9|12252.7|12238.7|0
1594254300000|2020-07-09 00:25:00|12253.4|12239.4|12253|12239|12254.9|12240.9|12249.8|12235.8|0
1594254600000|2020-07-09 00:30:00|12254|12240|12260.9|12246.9|12264.4|12250.4|12254|12240|0
1594254900000|2020-07-09 00:35:00|12261.1|12247.1|12262.8|12248.8|12263.8|12249.8|12258.7|12244.7|0
1594255200000|2020-07-09 00:40:00|12263.1|12249.1|12249|12235|12268.8|12254.8|12249|12235|0
1594255500000|2020-07-09 00:45:00|12242.5|12238.5|12236.5|12232.5|12244.5|12240.5|12230.5|12226.5|3819
1594255800000|2020-07-09 00:50:00|12236|12232|12248.5|12244.5|12248.5|12244.5|12233|12229|1875
1594256100000|2020-07-09 00:55:00|12248|12244|12251.5|12247.5|12253.5|12249.5|12239.5|12235.5|1668
1594256400000|2020-07-09 01:00:00|12250.5|12246.5|12229.5|12225.5|12258.5|12254.5|12212.5|12208.5|7001
1594256700000|2020-07-09 01:05:00|12230.5|12226.5|12235.5|12231.5|12259.5|12255.5|12223|12219|4672
1594257000000|2020-07-09 01:10:00|12234.5|12230.5|12236.5|12232.5|12240.5|12236.5|12216.5|12212.5|4079
1594257300000|2020-07-09 01:15:00|12236|12232|12222.5|12218.5|12239|12235|12199.5|12195.5|5190
1594257600000|2020-07-09 01:20:00|12223.5|12219.5|12215.5|12211.5|12231.5|12227.5|12206.5|12202.5|2541
1594257900000|2020-07-09 01:25:00|12214.5|12210.5|12211.5|12207.5|12221.5|12217.5|12203.5|12199.5|2275
1594258200000|2020-07-09 01:30:00|12212.5|12208.5|12208.5|12204.5|12228|12224|12197|12193|4053
1594258500000|2020-07-09 01:35:00|12207.5|12203.5|12233|12229|12233.5|12229.5|12205.5|12201.5|2599
1594258800000|2020-07-09 01:40:00|12233.5|12229.5|12248.5|12244.5|12250.5|12246.5|12233|12229|3828
1594259100000|2020-07-09 01:45:00|12249.5|12245.5|12248.5|12244.5|12253.5|12249.5|12236.5|12232.5|2145
1594259400000|2020-07-09 01:50:00|12249|12245|12234.5|12230.5|12256.5|12252.5|12224.5|12220.5|2801
1594259700000|2020-07-09 01:55:00|12234|12230|12223.5|12219.5|12237.5|12233.5|12217.5|12213.5|2009
1594260000000|2020-07-09 02:00:00|12223|12219|12234.5|12230.5|12235.5|12231.5|12213.5|12209.5|2002
1594260300000|2020-07-09 02:05:00|12235.5|12231.5|12225.5|12221.5|12235.5|12231.5|12216.5|12212.5|1390
1594260600000|2020-07-09 02:10:00|12224.5|12220.5|12218|12214|12235|12231|12214.5|12210.5|1440
1594260900000|2020-07-09 02:15:00|12217.5|12213.5|12212.5|12208.5|12223.5|12219.5|12207.5|12203.5|2006
1594261200000|2020-07-09 02:20:00|12211.5|12207.5|12198.5|12194.5|12218.5|12214.5|12193|12189|3522
1594261500000|2020-07-09 02:25:00|12197.5|12193.5|12186|12182|12203.5|12199.5|12180|12176|3396
1594261800000|2020-07-09 02:30:00|12185.5|12181.5|12166.5|12162.5|12195.5|12191.5|12162.5|12158.5|4297
1594262100000|2020-07-09 02:35:00|12165.5|12161.5|12173.5|12169.5|12174.5|12170.5|12157.5|12153.5|2761
1594262400000|2020-07-09 02:40:00|12174|12170|12174.5|12170.5|12182.5|12178.5|12171.5|12167.5|2132
1594262700000|2020-07-09 02:45:00|12173.5|12169.5|12183.5|12179.5|12183.5|12179.5|12162.5|12158.5|2191
1594263000000|2020-07-09 02:50:00|12185.5|12181.5|12183.5|12179.5|12189.5|12185.5|12181.5|12177.5|1806
1594263300000|2020-07-09 02:55:00|12184|12180|12190.5|12186.5|12192.5|12188.5|12183.5|12179.5|1146
1594263600000|2020-07-09 03:00:00|12189.5|12185.5|12194.5|12190.5|12194.5|12190.5|12185.5|12181.5|1156
1594263900000|2020-07-09 03:05:00|12193.5|12189.5|12188.5|12184.5|12201.5|12197.5|12183.5|12179.5|1693
1594264200000|2020-07-09 03:10:00|12187.5|12183.5|12197.5|12193.5|12200.5|12196.5|12187.5|12183.5|1253
1594264500000|2020-07-09 03:15:00|12196.5|12192.5|12194.5|12190.5|12196.5|12192.5|12187.5|12183.5|820
1594264800000|2020-07-09 03:20:00|12195.5|12191.5|12204.5|12200.5|12204.5|12200.5|12193.5|12189.5|1472
1594265100000|2020-07-09 03:25:00|12202.5|12198.5|12198.5|12194.5|12203.5|12199.5|12195.5|12191.5|774
1594265400000|2020-07-09 03:30:00|12199.5|12195.5|12201.5|12197.5|12205.5|12201.5|12199.5|12195.5|494
1594265700000|2020-07-09 03:35:00|12202.5|12198.5|12200.5|12196.5|12202.5|12198.5|12195.5|12191.5|589
1594266000000|2020-07-09 03:40:00|12199.5|12195.5|12197.5|12193.5|12199.5|12195.5|12194.5|12190.5|338
1594266300000|2020-07-09 03:45:00|12196.5|12192.5|12211.5|12207.5|12214.5|12210.5|12196.5|12192.5|1501
1594266600000|2020-07-09 03:50:00|12212|12208|12210.5|12206.5|12212|12208|12205|12201|524
1594266900000|2020-07-09 03:55:00|12209.5|12205.5|12210|12206|12212.5|12208.5|12207.5|12203.5|470
1594267200000|2020-07-09 04:00:00|12210.5|12206.5|12209.5|12205.5|12215.5|12211.5|12208.5|12204.5|668
1594267500000|2020-07-09 04:05:00|12210.5|12206.5|12216.5|12212.5|12218.5|12214.5|12210.5|12206.5|910
1594267800000|2020-07-09 04:10:00|12217.5|12213.5|12218.5|12214.5|12221.5|12217.5|12216.5|12212.5|1076
1594268100000|2020-07-09 04:15:00|12219.5|12215.5|12216.5|12212.5|12226.5|12222.5|12216.5|12212.5|1471
1594268400000|2020-07-09 04:20:00|12217.5|12213.5|12211.5|12207.5|12221.5|12217.5|12210.5|12206.5|753
1594268700000|2020-07-09 04:25:00|12212.5|12208.5|12207|12203|12212.5|12208.5|12204.5|12200.5|1033
1594269000000|2020-07-09 04:30:00|12207.5|12203.5|12209.5|12205.5|12213.5|12209.5|12206.5|12202.5|647
1594269300000|2020-07-09 04:35:00|12208.5|12204.5|12215.5|12211.5|12215.5|12211.5|12207|12203|499
1594269600000|2020-07-09 04:40:00|12216|12212|12205.5|12201.5|12218|12214|12202.5|12198.5|938
1594269900000|2020-07-09 04:45:00|12206.5|12202.5|12212.5|12208.5|12212.5|12208.5|12205.5|12201.5|420
1594270200000|2020-07-09 04:50:00|12213|12209|12198.5|12194.5|12213.5|12209.5|12197.5|12193.5|984
1594270500000|2020-07-09 04:55:00|12199.5|12195.5|12204.5|12200.5|12205.5|12201.5|12195.5|12191.5|801
1594270800000|2020-07-09 05:00:00|12203.5|12199.5|12197.5|12193.5|12204.5|12200.5|12190.5|12186.5|1304
1594271100000|2020-07-09 05:05:00|12196.5|12192.5|12191.5|12187.5|12196.5|12192.5|12183.5|12179.5|1344
1594271400000|2020-07-09 05:10:00|12192.5|12188.5|12188.5|12184.5|12192.5|12188.5|12183.5|12179.5|750
1594271700000|2020-07-09 05:15:00|12189.5|12185.5|12192.5|12188.5|12193.5|12189.5|12186.5|12182.5|745
1594272000000|2020-07-09 05:20:00|12193|12189|12179.5|12175.5|12193.5|12189.5|12178.5|12174.5|1244
1594272300000|2020-07-09 05:25:00|12178.5|12174.5|12192.5|12188.5|12192.5|12188.5|12173.5|12169.5|1969
1594272600000|2020-07-09 05:30:00|12189.1|12185.1|12176.6|12172.6|12189.1|12185.1|12176.1|12172.1|1609
1594272900000|2020-07-09 05:35:00|12177.1|12173.1|12183.6|12179.6|12185.1|12181.1|12175.1|12171.1|998
1594273200000|2020-07-09 05:40:00|12183.1|12179.1|12184.1|12180.1|12187.1|12183.1|12178.1|12174.1|2033
1594273500000|2020-07-09 05:45:00|12189.8|12175.8|12186.1|12172.1|12190.1|12176.1|12181.9|12167.9|2
1594273800000|2020-07-09 05:50:00|12185.8|12171.8|12176.9|12162.9|12185.8|12171.8|12170.9|12156.9|0
1594274100000|2020-07-09 05:55:00|12177|12163|12179.3|12165.3|12182.1|12168.1|12175.7|12161.7|0
1594274400000|2020-07-09 06:00:00|12179|12165|12184.8|12170.8|12187.3|12173.3|12176|12162|0
1594274700000|2020-07-09 06:05:00|12184.5|12170.5|12167.9|12153.9|12184.5|12170.5|12167.6|12153.6|0
1594275000000|2020-07-09 06:10:00|12167.6|12153.6|12160.1|12146.1|12167.9|12153.9|12154.1|12140.1|0
1594275300000|2020-07-09 06:15:00|12163.4|12149.4|12161.3|12147.3|12165.4|12151.4|12149|12135|0
1594275600000|2020-07-09 06:20:00|12163.2|12149.2|12164.6|12150.6|12164.6|12150.6|12160|12146|0
1594275900000|2020-07-09 06:25:00|12164.7|12150.7|12160.7|12146.7|12164.7|12150.7|12158.3|12144.3|0
1594276200000|2020-07-09 06:30:00|12160.8|12146.8|12153.5|12139.5|12163.4|12149.4|12149.5|12135.5|0
1594276500000|2020-07-09 06:35:00|12155.4|12141.4|12159.6|12145.6|12159.7|12145.7|12153.5|12139.5|0
1594276800000|2020-07-09 06:40:00|12159.5|12145.5|12163.8|12149.8|12164.4|12150.4|12158.9|12144.9|0
1594277100000|2020-07-09 06:45:00|12163.9|12149.9|12164.1|12150.1|12167.8|12153.8|12161.2|12147.2|0
1594277400000|2020-07-09 06:50:00|12164|12150|12164.9|12150.9|12165|12151|12158.1|12144.1|0
1594277700000|2020-07-09 06:55:00|12164.8|12150.8|12171.7|12157.7|12172.4|12158.4|12162.2|12148.2|0
1594278000000|2020-07-09 07:00:00|12169.8|12155.8|12178.1|12172.1|12187.6|12181.6|12169.8|12155.8|849
1594278300000|2020-07-09 07:05:00|12177.1|12171.1|12179.1|12173.1|12183.1|12177.1|12173.1|12167.1|503
1594278600000|2020-07-09 07:10:00|12179.6|12173.6|12178.1|12172.1|12183.1|12177.1|12175.1|12169.1|343
1594278900000|2020-07-09 07:15:00|12179.1|12173.1|12180.1|12174.1|12180.1|12174.1|12170.1|12164.1|397
1594279200000|2020-07-09 07:20:00|12179.1|12173.1|12177.1|12171.1|12180.1|12174.1|12175.1|12169.1|154
1594279500000|2020-07-09 07:25:00|12178.1|12172.1|12181.1|12175.1|12181.1|12175.1|12176.1|12170.1|170
1594279800000|2020-07-09 07:30:00|12180.1|12174.1|12174.1|12168.1|12184.1|12178.1|12171.1|12165.1|491
1594280100000|2020-07-09 07:35:00|12173.1|12167.1|12175.6|12169.6|12176.1|12170.1|12169.1|12163.1|265
1594280400000|2020-07-09 07:40:00|12175.1|12169.1|12175.1|12169.1|12176.1|12170.1|12173.1|12167.1|169
1594280700000|2020-07-09 07:45:00|12175.6|12169.6|12172.1|12166.1|12177.1|12171.1|12170.1|12164.1|215
1594281000000|2020-07-09 07:50:00|12172.6|12166.6|12178.1|12172.1|12178.6|12172.6|12172.6|12166.6|150
1594281300000|2020-07-09 07:55:00|12177.6|12171.6|12186.6|12180.6|12189.1|12183.1|12177.1|12171.1|427
1594281600000|2020-07-09 08:00:00|12187.1|12181.1|12193.1|12187.1|12194.1|12188.1|12184.1|12178.1|412
1594281900000|2020-07-09 08:05:00|12193.6|12187.6|12196.1|12190.1|12200.1|12194.1|12191.1|12185.1|589
1594282200000|2020-07-09 08:10:00|12195.6|12189.6|12194.1|12188.1|12196.1|12190.1|12191.1|12185.1|174
1594282500000|2020-07-09 08:15:00|12193.6|12187.6|12195.1|12189.1|12198.1|12192.1|12193.1|12187.1|156
1594282800000|2020-07-09 08:20:00|12196.1|12190.1|12193.6|12187.6|12196.1|12190.1|12191.1|12185.1|130
1594283100000|2020-07-09 08:25:00|12194.1|12188.1|12194.1|12188.1|12196.1|12190.1|12192.1|12186.1|74
1594283400000|2020-07-09 08:30:00|12193.6|12187.6|12190.6|12184.6|12194.6|12188.6|12190.1|12184.1|146
1594283700000|2020-07-09 08:35:00|12190.1|12184.1|12196.1|12190.1|12196.1|12190.1|12190.1|12184.1|65
1594284000000|2020-07-09 08:40:00|12197.1|12191.1|12191.1|12185.1|12197.1|12191.1|12188.1|12182.1|189
1594284300000|2020-07-09 08:45:00|12190.1|12184.1|12188.1|12182.1|12190.6|12184.6|12187.6|12181.6|100
1594284600000|2020-07-09 08:50:00|12189.1|12183.1|12193.1|12187.1|12193.1|12187.1|12188.1|12182.1|68
1594284900000|2020-07-09 08:55:00|12194.1|12188.1|12190.1|12184.1|12194.1|12188.1|12190.1|12184.1|60
1594285200000|2020-07-09 09:00:00|12191.1|12185.1|12193.1|12187.1|12195.1|12189.1|12190.1|12184.1|126
1594285500000|2020-07-09 09:05:00|12193.6|12187.6|12194.1|12188.1|12196.1|12190.1|12192.1|12186.1|152
1594285800000|2020-07-09 09:10:00|12194.6|12188.6|12195.1|12189.1|12199.1|12193.1|12194.1|12188.1|183
1594286100000|2020-07-09 09:15:00|12194.1|12188.1|12188.1|12182.1|12194.6|12188.6|12188.1|12182.1|178
1594286400000|2020-07-09 09:20:00|12187.1|12181.1|12183.1|12177.1|12188.1|12182.1|12182.1|12176.1|270
1594286700000|2020-07-09 09:25:00|12182.6|12176.6|12187.1|12181.1|12187.1|12181.1|12182.1|12176.1|111
1594287000000|2020-07-09 09:30:00|12186.6|12180.6|12188.6|12182.6|12189.1|12183.1|12185.1|12179.1|91
1594287300000|2020-07-09 09:35:00|12189.1|12183.1|12191.1|12185.1|12191.1|12185.1|12189.1|12183.1|61
1594287600000|2020-07-09 09:40:00|12190.6|12184.6|12191.1|12185.1|12192.1|12186.1|12190.1|12184.1|76
1594287900000|2020-07-09 09:45:00|12191.6|12185.6|12201.1|12195.1|12205.1|12199.1|12191.1|12185.1|621
1594288200000|2020-07-09 09:50:00|12200.1|12194.1|12199.6|12193.6|12203.1|12197.1|12198.1|12192.1|191
1594288500000|2020-07-09 09:55:00|12200.1|12194.1|12200.1|12194.1|12201.1|12195.1|12199.1|12193.1|71
1594288800000|2020-07-09 10:00:00|12199.1|12193.1|12199.1|12193.1|12199.1|12193.1|12196.1|12190.1|116
1594289100000|2020-07-09 10:05:00|12198.1|12192.1|12200.1|12194.1|12202.1|12196.1|12198.1|12192.1|92
1594289400000|2020-07-09 10:10:00|12201.1|12195.1|12200.1|12194.1|12202.1|12196.1|12199.6|12193.6|78
1594289700000|2020-07-09 10:15:00|12199.6|12193.6|12199.1|12193.1|12202.1|12196.1|12198.6|12192.6|47
1594290000000|2020-07-09 10:20:00|12198.1|12192.1|12200.1|12194.1|12200.1|12194.1|12198.1|12192.1|74
1594290300000|2020-07-09 10:25:00|12199.6|12193.6|12198.6|12192.6|12201.1|12195.1|12198.1|12192.1|37
1594290600000|2020-07-09 10:30:00|12198.1|12192.1|12194.6|12188.6|12198.6|12192.6|12192.1|12186.1|212
1594290900000|2020-07-09 10:35:00|12194.1|12188.1|12195.1|12189.1|12195.1|12189.1|12193.1|12187.1|69
1594291200000|2020-07-09 10:40:00|12194.6|12188.6|12192.6|12186.6|12195.1|12189.1|12191.1|12185.1|86
1594291500000|2020-07-09 10:45:00|12192.1|12186.1|12195.1|12189.1|12195.1|12189.1|12192.1|12186.1|70
1594291800000|2020-07-09 10:50:00|12196.1|12190.1|12191.1|12185.1|12196.1|12190.1|12190.1|12184.1|160
1594292100000|2020-07-09 10:55:00|12190.6|12184.6|12193.1|12187.1|12193.1|12187.1|12190.6|12184.6|53
1594292400000|2020-07-09 11:00:00|12194.1|12188.1|12196.6|12190.6|12197.6|12191.6|12194.1|12188.1|101
1594292700000|2020-07-09 11:05:00|12197.1|12191.1|12195.1|12189.1|12197.1|12191.1|12194.1|12188.1|38
1594293000000|2020-07-09 11:10:00|12194.6|12188.6|12195.1|12189.1|12196.1|12190.1|12194.1|12188.1|41
1594293300000|2020-07-09 11:15:00|12194.6|12188.6|12196.1|12190.1|12196.1|12190.1|12194.1|12188.1|27
1594293600000|2020-07-09 11:20:00|12195.6|12189.6|12196.1|12190.1|12197.1|12191.1|12194.6|12188.6|51
1594293900000|2020-07-09 11:25:00|12195.6|12189.6|12201.1|12195.1|12204.1|12198.1|12195.1|12189.1|250
1594294200000|2020-07-09 11:30:00|12202.1|12196.1|12202.1|12196.1|12202.1|12196.1|12199.1|12193.1|79
1594294500000|2020-07-09 11:35:00|12201.1|12195.1|12204.1|12198.1|12206.1|12200.1|12201.1|12195.1|145
1594294800000|2020-07-09 11:40:00|12205.1|12199.1|12203.1|12197.1|12205.1|12199.1|12201.1|12195.1|57
1594295100000|2020-07-09 11:45:00|12202.1|12196.1|12200.1|12194.1|12203.1|12197.1|12199.1|12193.1|46
1594295400000|2020-07-09 11:50:00|12200.6|12194.6|12201.1|12195.1|12203.1|12197.1|12200.1|12194.1|37
1594295700000|2020-07-09 11:55:00|12201.6|12195.6|12201.1|12195.1|12204.1|12198.1|12201.1|12195.1|56
1594296000000|2020-07-09 12:00:00|12202.1|12196.1|12201.6|12195.6|12202.1|12196.1|12200.1|12194.1|41
1594296300000|2020-07-09 12:05:00|12202.1|12196.1|12201.1|12195.1|12202.1|12196.1|12200.1|12194.1|23
1594296600000|2020-07-09 12:10:00|12201.6|12195.6|12200.1|12194.1|12201.6|12195.6|12197.1|12191.1|136
1594296900000|2020-07-09 12:15:00|12199.1|12193.1|12201.1|12195.1|12202.1|12196.1|12199.1|12193.1|51
1594297200000|2020-07-09 12:20:00|12201.6|12195.6|12204.1|12198.1|12204.1|12198.1|12201.1|12195.1|86
1594297500000|2020-07-09 12:25:00|12204.6|12198.6|12205.1|12199.1|12208.1|12202.1|12204.1|12198.1|193
1594297800000|2020-07-09 12:30:00|12206.1|12200.1|12204.1|12198.1|12209.1|12203.1|12204.1|12198.1|204
1594298100000|2020-07-09 12:35:00|12204.6|12198.6|12210.1|12204.1|12210.1|12204.1|12204.1|12198.1|131
1594298400000|2020-07-09 12:40:00|12210.6|12204.6|12209.1|12203.1|12211.6|12205.6|12208.1|12202.1|161
1594298700000|2020-07-09 12:45:00|12209.6|12203.6|12213.1|12207.1|12214.1|12208.1|12209.6|12203.6|138
1594299000000|2020-07-09 12:50:00|12213.6|12207.6|12210.6|12204.6|12214.6|12208.6|12208.1|12202.1|194
1594299300000|2020-07-09 12:55:00|12211.1|12205.1|12211.1|12205.1|12213.1|12207.1|12210.1|12204.1|101
1594299600000|2020-07-09 13:00:00|12209.6|12203.6|12208.1|12202.1|12211.1|12205.1|12206.6|12200.6|134
1594299900000|2020-07-09 13:05:00|12208.6|12202.6|12211.1|12205.1|12211.1|12205.1|12208.1|12202.1|79
1594300200000|2020-07-09 13:10:00|12210.1|12204.1|12208.1|12202.1|12212.1|12206.1|12208.1|12202.1|71
1594300500000|2020-07-09 13:15:00|12207.6|12201.6|12208.1|12202.1|12208.1|12202.1|12206.1|12200.1|72
1594300800000|2020-07-09 13:20:00|12208.6|12202.6|12210.1|12204.1|12211.1|12205.1|12207.1|12201.1|56
1594301100000|2020-07-09 13:25:00|12211.1|12205.1|12209.6|12203.6|12214.1|12208.1|12209.1|12203.1|170
1594301400000|2020-07-09 13:30:00|12210.1|12204.1|12211.1|12205.1|12219.1|12213.1|12202.1|12196.1|982
1594301700000|2020-07-09 13:35:00|12210.6|12204.6|12204.1|12198.1|12213.1|12207.1|12198.1|12192.1|651
1594302000000|2020-07-09 13:40:00|12205.1|12199.1|12202.1|12196.1|12208.1|12202.1|12202.1|12196.1|389
1594302300000|2020-07-09 13:45:00|12201.1|12195.1|12204.6|12198.6|12207.1|12201.1|12200.1|12194.1|312
1594302600000|2020-07-09 13:50:00|12204.1|12198.1|12209.1|12203.1|12210.1|12204.1|12203.1|12197.1|265
1594302900000|2020-07-09 13:55:00|12208.6|12202.6|12214.1|12208.1|12214.1|12208.1|12208.6|12202.6|300
1594303200000|2020-07-09 14:00:00|12215.1|12209.1|12221.1|12215.1|12223.1|12217.1|12215.1|12209.1|705
1594303500000|2020-07-09 14:05:00|12220.6|12214.6|12220.1|12214.1|12222.1|12216.1|12218.1|12212.1|337
1594303800000|2020-07-09 14:10:00|12219.6|12213.6|12213.1|12207.1|12222.1|12216.1|12210.1|12204.1|422
1594304100000|2020-07-09 14:15:00|12212.1|12206.1|12206.1|12200.1|12212.6|12206.6|12204.1|12198.1|560
1594304400000|2020-07-09 14:20:00|12205.1|12199.1|12212.1|12206.1|12214.1|12208.1|12205.1|12199.1|337
1594304700000|2020-07-09 14:25:00|12212.6|12206.6|12215.6|12209.6|12218.1|12212.1|12211.1|12205.1|339
1594305000000|2020-07-09 14:30:00|12215.1|12209.1|12219.1|12213.1|12221.1|12215.1|12214.1|12208.1|505
1594305300000|2020-07-09 14:35:00|12220.1|12214.1|12210.1|12204.1|12220.1|12214.1|12210.1|12204.1|397
1594305600000|2020-07-09 14:40:00|12210.6|12204.6|12195.1|12189.1|12211.1|12205.1|12190.6|12184.6|1121
1594305900000|2020-07-09 14:45:00|12194.1|12188.1|12197.1|12191.1|12202.6|12196.6|12190.1|12184.1|830
1594306200000|2020-07-09 14:50:00|12196.1|12190.1|12200.1|12194.1|12204.1|12198.1|12192.1|12186.1|549
1594306500000|2020-07-09 14:55:00|12201.1|12195.1|12188.1|12182.1|12201.6|12195.6|12187.1|12181.1|839
1594306800000|2020-07-09 15:00:00|12187.1|12181.1|12168.1|12162.1|12192.1|12186.1|12162.6|12156.6|1779
1594307100000|2020-07-09 15:05:00|12167.1|12161.1|12179.6|12173.6|12181.1|12175.1|12162.1|12156.1|1305
1594307400000|2020-07-09 15:10:00|12179.1|12173.1|12181.1|12175.1|12184.1|12178.1|12176.6|12170.6|529
1594307700000|2020-07-09 15:15:00|12180.6|12174.6|12144.1|12138.1|12180.6|12174.6|12140.1|12134.1|2094
1594308000000|2020-07-09 15:20:00|12144.6|12138.6|12156.1|12150.1|12159.6|12153.6|12141.1|12135.1|1142
1594308300000|2020-07-09 15:25:00|12155.1|12149.1|12162.1|12156.1|12163.6|12157.6|12147.1|12141.1|809
1594308600000|2020-07-09 15:30:00|12161.1|12155.1|12160.1|12154.1|12164.1|12158.1|12155.1|12149.1|482
1594308900000|2020-07-09 15:35:00|12159.6|12153.6|12166.1|12160.1|12171.1|12165.1|12159.1|12153.1|619
1594309200000|2020-07-09 15:40:00|12167.1|12161.1|12157.1|12151.1|12167.1|12161.1|12150.1|12144.1|689
1594309500000|2020-07-09 15:45:00|12155.6|12149.6|12167.1|12161.1|12168.1|12162.1|12154.6|12148.6|395
1594309800000|2020-07-09 15:50:00|12166.1|12160.1|12171.6|12165.6|12172.1|12166.1|12161.1|12155.1|299
1594310100000|2020-07-09 15:55:00|12171.1|12165.1|12169.1|12163.1|12171.1|12165.1|12164.1|12158.1|281
1594310400000|2020-07-09 16:00:00|12170.1|12164.1|12177.1|12171.1|12178.1|12172.1|12167.1|12161.1|532
1594310700000|2020-07-09 16:05:00|12177.6|12171.6|12180.1|12174.1|12183.1|12177.1|12176.1|12170.1|482
1594311000000|2020-07-09 16:10:00|12180.6|12174.6|12177.1|12171.1|12182.1|12176.1|12176.1|12170.1|265
1594311300000|2020-07-09 16:15:00|12178.1|12172.1|12186.6|12180.6|12188.1|12182.1|12178.1|12172.1|295
1594311600000|2020-07-09 16:20:00|12187.1|12181.1|12185.1|12179.1|12187.1|12181.1|12182.1|12176.1|177
1594311900000|2020-07-09 16:25:00|12185.6|12179.6|12180.6|12174.6|12186.1|12180.1|12178.1|12172.1|217
1594312200000|2020-07-09 16:30:00|12180.1|12174.1|12182.1|12176.1|12184.1|12178.1|12176.1|12170.1|172
1594312500000|2020-07-09 16:35:00|12181.6|12175.6|12182.6|12176.6|12185.1|12179.1|12178.6|12172.6|90
1594312800000|2020-07-09 16:40:00|12183.1|12177.1|12182.6|12176.6|12189.1|12183.1|12180.1|12174.1|207
1594313100000|2020-07-09 16:45:00|12182.1|12176.1|12190.1|12184.1|12192.1|12186.1|12182.1|12176.1|269
1594313400000|2020-07-09 16:50:00|12189.1|12183.1|12190.1|12184.1|12192.1|12186.1|12186.1|12180.1|189
1594313700000|2020-07-09 16:55:00|12191.1|12185.1|12194.1|12188.1|12200.1|12194.1|12189.1|12183.1|414
1594314000000|2020-07-09 17:00:00|12193.1|12187.1|12198.6|12192.6|12203.1|12197.1|12192.6|12186.6|578
1594314300000|2020-07-09 17:05:00|12198.1|12192.1|12204.1|12198.1|12206.1|12200.1|12197.6|12191.6|179
1594314600000|2020-07-09 17:10:00|12205.1|12199.1|12208.1|12202.1|12209.1|12203.1|12201.1|12195.1|385
1594314900000|2020-07-09 17:15:00|12209.1|12203.1|12207.6|12201.6|12212.1|12206.1|12207.1|12201.1|351
1594315200000|2020-07-09 17:20:00|12207.1|12201.1|12201.1|12195.1|12207.6|12201.6|12199.1|12193.1|286
1594315500000|2020-07-09 17:25:00|12201.6|12195.6|12199.6|12193.6|12202.1|12196.1|12197.1|12191.1|166
1594315800000|2020-07-09 17:30:00|12198.1|12192.1|12199.1|12193.1|12201.1|12195.1|12197.1|12191.1|104
1594316100000|2020-07-09 17:35:00|12198.1|12192.1|12201.1|12195.1|12202.1|12196.1|12198.1|12192.1|74
1594316400000|2020-07-09 17:40:00|12202.1|12196.1|12191.1|12185.1|12208.1|12202.1|12191.1|12185.1|263
1594316700000|2020-07-09 17:45:00|12190.6|12184.6|12192.1|12186.1|12194.1|12188.1|12189.1|12183.1|135
1594317000000|2020-07-09 17:50:00|12192.6|12186.6|12189.1|12183.1|12193.1|12187.1|12185.1|12179.1|164
1594317300000|2020-07-09 17:55:00|12188.1|12182.1|12191.1|12185.1|12193.1|12187.1|12188.1|12182.1|61
1594317600000|2020-07-09 18:00:00|12190.1|12184.1|12193.1|12187.1|12195.1|12189.1|12187.1|12181.1|103
1594317900000|2020-07-09 18:05:00|12194.1|12188.1|12198.1|12192.1|12201.1|12195.1|12193.1|12187.1|134
1594318200000|2020-07-09 18:10:00|12197.6|12191.6|12200.1|12194.1|12200.1|12194.1|12195.1|12189.1|66
1594318500000|2020-07-09 18:15:00|12200.6|12194.6|12206.6|12200.6|12209.1|12203.1|12200.1|12194.1|170
1594318800000|2020-07-09 18:20:00|12207.1|12201.1|12202.1|12196.1|12207.1|12201.1|12201.1|12195.1|87
1594319100000|2020-07-09 18:25:00|12201.1|12195.1|12203.6|12197.6|12204.1|12198.1|12200.1|12194.1|48
1594319400000|2020-07-09 18:30:00|12204.1|12198.1|12203.1|12197.1|12206.1|12200.1|12202.1|12196.1|52
1594319700000|2020-07-09 18:35:00|12202.6|12196.6|12201.1|12195.1|12204.1|12198.1|12200.6|12194.6|42
1594320000000|2020-07-09 18:40:00|12200.1|12194.1|12204.6|12198.6|12206.1|12200.1|12200.1|12194.1|104
1594320300000|2020-07-09 18:45:00|12205.1|12199.1|12210.6|12204.6|12212.1|12206.1|12204.1|12198.1|164
1594320600000|2020-07-09 18:50:00|12210.1|12204.1|12208.6|12202.6|12211.1|12205.1|12207.1|12201.1|67
1594320900000|2020-07-09 18:55:00|12209.1|12203.1|12215.1|12209.1|12217.1|12211.1|12209.1|12203.1|360
1594321200000|2020-07-09 19:00:00|12216.1|12210.1|12218.1|12212.1|12222.1|12216.1|12215.1|12209.1|442
1594321500000|2020-07-09 19:05:00|12218.6|12212.6|12220.1|12214.1|12222.6|12216.6|12216.1|12210.1|119
1594321800000|2020-07-09 19:10:00|12220.6|12214.6|12232.1|12226.1|12232.1|12226.1|12220.1|12214.1|806
1594322100000|2020-07-09 19:15:00|12235.1|12229.1|12228.1|12222.1|12235.1|12229.1|12224.1|12218.1|303
1594322400000|2020-07-09 19:20:00|12227.1|12221.1|12222.6|12216.6|12231.1|12225.1|12220.1|12214.1|141
1594322700000|2020-07-09 19:25:00|12223.6|12217.6|12216.1|12210.1|12224.1|12218.1|12216.1|12210.1|113
1594323000000|2020-07-09 19:30:00|12216.6|12210.6|12215.6|12209.6|12219.1|12213.1|12212.6|12206.6|145
1594323300000|2020-07-09 19:35:00|12216.1|12210.1|12219.6|12213.6|12220.6|12214.6|12212.1|12206.1|81
1594323600000|2020-07-09 19:40:00|12220.1|12214.1|12224.6|12218.6|12225.1|12219.1|12216.1|12210.1|99
1594323900000|2020-07-09 19:45:00|12223.6|12217.6|12228.1|12222.1|12232.6|12226.6|12223.6|12217.6|160
1594324200000|2020-07-09 19:50:00|12228.6|12222.6|12225.6|12219.6|12228.6|12222.6|12223.6|12217.6|73
1594324500000|2020-07-09 19:55:00|12226.1|12220.1|12224.6|12218.6|12226.1|12220.1|12220.1|12214.1|84
1594324800000|2020-07-09 20:00:00|12225.1|12219.1|12228.1|12222.1|12229.6|12223.6|12224.6|12218.6|101
1594325100000|2020-07-09 20:05:00|12228.6|12222.6|12225.6|12219.6|12228.6|12222.6|12225.1|12219.1|67
1594325400000|2020-07-09 20:10:00|12225.1|12219.1|12224.1|12218.1|12225.6|12219.6|12224.1|12218.1|45
1594325700000|2020-07-09 20:15:00|12224.6|12218.6|12222.6|12216.6|12225.1|12219.1|12222.1|12216.1|99
1594326000000|2020-07-09 20:20:00|12222.1|12216.1|12221.1|12215.1|12223.1|12217.1|12220.1|12214.1|61
1594326300000|2020-07-09 20:25:00|12220.6|12214.6|12224.6|12218.6|12224.6|12218.6|12220.1|12214.1|86
1594326600000|2020-07-09 20:30:00|12224.1|12218.1|12223.1|12217.1|12224.1|12218.1|12221.1|12215.1|73
1594326900000|2020-07-09 20:35:00|12223.6|12217.6|12225.1|12219.1|12225.1|12219.1|12223.1|12217.1|41
1594327200000|2020-07-09 20:40:00|12224.1|12218.1|12224.1|12218.1|12226.1|12220.1|12224.1|12218.1|95
1594327500000|2020-07-09 20:45:00|12223.1|12217.1|12226.6|12220.6|12227.1|12221.1|12221.6|12215.6|133
1594327800000|2020-07-09 20:50:00|12226.1|12220.1|12225.1|12219.1|12228.1|12222.1|12225.1|12219.1|126
1594328100000|2020-07-09 20:55:00|12226.1|12220.1|12225.1|12219.1|12228.1|12222.1|12224.6|12218.6|145
1594328400000|2020-07-09 21:00:00|12228.8|12214.8|12229.1|12215.1|12229.1|12215.1|12228.8|12214.8|0
1594328700000|2020-07-09 21:05:00|12228.7|12214.7|12228.8|12214.8|12229.1|12215.1|12227.5|12213.5|0
1594329000000|2020-07-09 21:10:00|12228.9|12214.9|12228.4|12214.4|12229.4|12215.4|12227.4|12213.4|0
1594329300000|2020-07-09 21:15:00|12228.9|12214.9|12228.5|12214.5|12228.9|12214.9|12228.4|12214.4|0
1594329600000|2020-07-09 21:20:00|12228.7|12214.7|12228.7|12214.7|12228.9|12214.9|12228.5|12214.5|0
1594329900000|2020-07-09 21:25:00|12228.5|12214.5|12228.5|12214.5|12228.5|12214.5|12228.2|12214.2|0
1594330200000|2020-07-09 21:30:00|12228.4|12214.4|12227.9|12213.9|12228.5|12214.5|12227.8|12213.8|0
1594330500000|2020-07-09 21:35:00|12227.8|12213.8|12230.7|12216.7|12230.7|12216.7|12227.8|12213.8|0
1594330800000|2020-07-09 21:40:00|12230.8|12216.8|12231|12217|12231|12217|12230.8|12216.8|0
1594331100000|2020-07-09 21:45:00|12230.2|12216.2|12229.8|12215.8|12230.9|12216.9|12229.6|12215.6|0
1594331400000|2020-07-09 21:50:00|12230.5|12216.5|12229.8|12215.8|12231.1|12217.1|12228.9|12214.9|0
1594331700000|2020-07-09 21:55:00|12229.6|12215.6|12231.2|12217.2|12232.2|12218.2|12229.3|12215.3|0
1594332000000|2020-07-09 22:00:00|12232.4|12218.4|12240.3|12226.3|12240.3|12226.3|12231.8|12217.8|0
1594332300000|2020-07-09 22:05:00|12241|12227|12240.3|12226.3|12243.7|12229.7|12240.3|12226.3|0
1594332600000|2020-07-09 22:10:00|12239|12225|12237.1|12223.1|12239.3|12225.3|12235.4|12221.4|0
1594332900000|2020-07-09 22:15:00|12237.8|12223.8|12239.8|12225.8|12241.2|12227.2|12237.8|12223.8|0
1594333200000|2020-07-09 22:20:00|12239.1|12225.1|12241|12227|12241.2|12227.2|12239.1|12225.1|0
1594333500000|2020-07-09 22:25:00|12241.3|12227.3|12240.3|12226.3|12241.7|12227.7|12239.6|12225.6|0
1594333800000|2020-07-09 22:30:00|12241|12227|12241|12227|12241.7|12227.7|12239.6|12225.6|0
1594334100000|2020-07-09 22:35:00|12240.3|12226.3|12239|12225|12240.3|12226.3|12237.6|12223.6|0
1594334400000|2020-07-09 22:40:00|12239.6|12225.6|12238.3|12224.3|12239.6|12225.6|12235.6|12221.6|0
1594334700000|2020-07-09 22:45:00|12239|12225|12235.9|12221.9|12239.6|12225.6|12235.2|12221.2|0
1594335000000|2020-07-09 22:50:00|12236.6|12222.6|12236.6|12222.6|12237.3|12223.3|12235.9|12221.9|0
1594335300000|2020-07-09 22:55:00|12237.3|12223.3|12238|12224|12238.6|12224.6|12236.6|12222.6|0
1594335600000|2020-07-09 23:00:00|12237.6|12223.6|12237.3|12223.3|12238|12224|12236.2|12222.2|0
1594335900000|2020-07-09 23:05:00|12238|12224|12238.6|12224.6|12238.6|12224.6|12236.9|12222.9|0
1594336200000|2020-07-09 23:10:00|12239.3|12225.3|12238.6|12224.6|12239.6|12225.6|12238.6|12224.6|0
1594336500000|2020-07-09 23:15:00|12238|12224|12239.1|12225.1|12239.1|12225.1|12237.1|12223.1|0
1594336800000|2020-07-09 23:20:00|12239.8|12225.8|12246.6|12232.6|12247.6|12233.6|12239.1|12225.1|0
1594337100000|2020-07-09 23:25:00|12245.9|12231.9|12248.6|12234.6|12249.3|12235.3|12245.9|12231.9|0
1594337400000|2020-07-09 23:30:00|12249.3|12235.3|12264.1|12250.1|12264.8|12250.8|12248.6|12234.6|0
1594337700000|2020-07-09 23:35:00|12263.7|12249.7|12259.8|12245.8|12264.8|12250.8|12259.1|12245.1|0
1594338000000|2020-07-09 23:40:00|12259.1|12245.1|12257.8|12243.8|12262.5|12248.5|12257.1|12243.1|0
1594338300000|2020-07-09 23:45:00|12258.5|12244.5|12254.2|12240.2|12259.5|12245.5|12254.1|12240.1|0
1594338600000|2020-07-09 23:50:00|12254.9|12240.9|12254.1|12240.1|12255.6|12241.6|12253.4|12239.4|0
1594338900000|2020-07-09 23:55:00|12254.4|12240.4|12255.3|12241.3|12256.7|12242.7|12254|12240|0
1594339200000|2020-07-10 00:00:00|12255.6|12241.6|12253.2|12239.2|12257|12243|12248.5|12234.5|0
1594339500000|2020-07-10 00:05:00|12253.9|12239.9|12251.7|12237.7|12254.6|12240.6|12247.8|12233.8|0
1594339800000|2020-07-10 00:10:00|12252.4|12238.4|12248.8|12234.8|12253.4|12239.4|12244.1|12230.1|0
1594340100000|2020-07-10 00:15:00|12249.5|12235.5|12255|12241|12260|12246|12248.8|12234.8|0
1594340400000|2020-07-10 00:20:00|12255.3|12241.3|12250.2|12236.2|12256.2|12242.2|12249.9|12235.9|0
1594340700000|2020-07-10 00:25:00|12250.4|12236.4|12248.3|12234.3|12253.7|12239.7|12247.9|12233.9|0
1594341000000|2020-07-10 00:30:00|12248.4|12234.4|12257.4|12243.4|12258.8|12244.8|12247.6|12233.6|0
1594341300000|2020-07-10 00:35:00|12257.7|12243.7|12254.5|12240.5|12257.7|12243.7|12252|12238|0
1594341600000|2020-07-10 00:40:00|12254.7|12240.7|12248.1|12234.1|12254.9|12240.9|12246.6|12232.6|0
1594341900000|2020-07-10 00:45:00|12243.9|12239.9|12230.9|12226.9|12246.9|12242.9|12228.9|12224.9|3219
1594342200000|2020-07-10 00:50:00|12231.4|12227.4|12216.9|12212.9|12231.4|12227.4|12210.9|12206.9|2495
1594342500000|2020-07-10 00:55:00|12218.9|12214.9|12216.9|12212.9|12228.9|12224.9|12213.4|12209.4|2127
1594342800000|2020-07-10 01:00:00|12214.9|12210.9|12203.9|12199.9|12215.9|12211.9|12189.9|12185.9|5554
1594343100000|2020-07-10 01:05:00|12203.4|12199.4|12181.9|12177.9|12207.9|12203.9|12168.9|12164.9|4341
1594343400000|2020-07-10 01:10:00|12182.9|12178.9|12151.9|12147.9|12189.4|12185.4|12148.4|12144.4|4587
1594343700000|2020-07-10 01:15:00|12152.4|12148.4|12094.4|12090.4|12169.4|12165.4|12086.9|12082.9|9387
1594344000000|2020-07-10 01:20:00|12095.9|12091.9|12057.9|12053.9|12115.9|12111.9|12057.9|12053.9|7066
1594344300000|2020-07-10 01:25:00|12056.4|12052.4|12030.4|12026.4|12074.9|12070.9|12026.9|12022.9|8665
1594344600000|2020-07-10 01:30:00|12029.9|12025.9|12079.4|12075.4|12092.4|12088.4|12027.4|12023.4|6552
1594344900000|2020-07-10 01:35:00|12080.4|12076.4|12081.9|12077.9|12109.4|12105.4|12077.9|12073.9|4631
1594345200000|2020-07-10 01:40:00|12083.9|12079.9|12063.4|12059.4|12096.4|12092.4|12060.9|12056.9|3188
1594345500000|2020-07-10 01:45:00|12062.9|12058.9|12082.9|12078.9|12087.9|12083.9|12054.9|12050.9|3528
1594345800000|2020-07-10 01:50:00|12083.4|12079.4|12099.9|12095.9|12099.9|12095.9|12079.9|12075.9|2491
1594346100000|2020-07-10 01:55:00|12100.9|12096.9|12090.9|12086.9|12104.9|12100.9|12090.9|12086.9|1876
1594346400000|2020-07-10 02:00:00|12091.4|12087.4|12109.9|12105.9|12109.9|12105.9|12085.9|12081.9|2110
1594346700000|2020-07-10 02:05:00|12112.9|12108.9|12114.9|12110.9|12129.9|12125.9|12112.4|12108.4|3973
1594347000000|2020-07-10 02:10:00|12115.4|12111.4|12107.9|12103.9|12119.9|12115.9|12107.9|12103.9|1421
1594347300000|2020-07-10 02:15:00|12108.9|12104.9|12096.9|12092.9|12109.9|12105.9|12093.4|12089.4|2065
1594347600000|2020-07-10 02:20:00|12096.4|12092.4|12112.9|12108.9|12114.9|12110.9|12094.9|12090.9|1144
1594347900000|2020-07-10 02:25:00|12111.9|12107.9|12104.9|12100.9|12119.9|12115.9|12104.4|12100.4|1418
1594348200000|2020-07-10 02:30:00|12103.9|12099.9|12104.9|12100.9|12110.9|12106.9|12097.9|12093.9|1279
1594348500000|2020-07-10 02:35:00|12103.9|12099.9|12093.9|12089.9|12103.9|12099.9|12086.9|12082.9|1533
1594348800000|2020-07-10 02:40:00|12092.9|12088.9|12070.9|12066.9|12093.9|12089.9|12070.9|12066.9|2641
1594349100000|2020-07-10 02:45:00|12069.9|12065.9|12071.9|12067.9|12078.9|12074.9|12067.9|12063.9|1780
1594349400000|2020-07-10 02:50:00|12072.9|12068.9|12081.9|12077.9|12090.4|12086.4|12072.9|12068.9|1625
1594349700000|2020-07-10 02:55:00|12079.9|12075.9|12083.9|12079.9|12086.9|12082.9|12073.9|12069.9|829
1594350000000|2020-07-10 03:00:00|12082.9|12078.9|12096.9|12092.9|12096.9|12092.9|12082.9|12078.9|1268
1594350300000|2020-07-10 03:05:00|12097.9|12093.9|12101.9|12097.9|12103.9|12099.9|12094.9|12090.9|1297
1594350600000|2020-07-10 03:10:00|12102.9|12098.9|12106.9|12102.9|12106.9|12102.9|12100.9|12096.9|887
1594350900000|2020-07-10 03:15:00|12107.9|12103.9|12087.9|12083.9|12107.9|12103.9|12086.9|12082.9|1270
1594351200000|2020-07-10 03:20:00|12086.9|12082.9|12100.9|12096.9|12101.9|12097.9|12084.9|12080.9|888
1594351500000|2020-07-10 03:25:00|12101.9|12097.9|12104.9|12100.9|12111.9|12107.9|12101.9|12097.9|1113
1594351800000|2020-07-10 03:30:00|12105.9|12101.9|12109.9|12105.9|12111.9|12107.9|12103.9|12099.9|579
1594352100000|2020-07-10 03:35:00|12110.9|12106.9|12115.9|12111.9|12116.9|12112.9|12108.4|12104.4|919
1594352400000|2020-07-10 03:40:00|12116.4|12112.4|12105.4|12101.4|12118.9|12114.9|12104.4|12100.4|1159
1594352700000|2020-07-10 03:45:00|12106.4|12102.4|12115.9|12111.9|12117.9|12113.9|12104.9|12100.9|817
1594353000000|2020-07-10 03:50:00|12114.9|12110.9|12113.9|12109.9|12116.9|12112.9|12112.4|12108.4|540
1594353300000|2020-07-10 03:55:00|12114.9|12110.9|12117.4|12113.4|12119.9|12115.9|12110.9|12106.9|1015
1594353600000|2020-07-10 04:00:00|12117.9|12113.9|12114.9|12110.9|12118.9|12114.9|12112.9|12108.9|451
1594353900000|2020-07-10 04:05:00|12113.9|12109.9|12103.9|12099.9|12113.9|12109.9|12103.9|12099.9|989
1594354200000|2020-07-10 04:10:00|12104.4|12100.4|12100.9|12096.9|12108.4|12104.4|12099.9|12095.9|660
1594354500000|2020-07-10 04:15:00|12100.4|12096.4|12096.9|12092.9|12100.9|12096.9|12087.4|12083.4|1428
1594354800000|2020-07-10 04:20:00|12097.4|12093.4|12091.9|12087.9|12099.9|12095.9|12089.9|12085.9|616
1594355100000|2020-07-10 04:25:00|12092.9|12088.9|12087.9|12083.9|12096.9|12092.9|12083.4|12079.4|878
1594355400000|2020-07-10 04:30:00|12088.9|12084.9|12096.9|12092.9|12098.4|12094.4|12084.4|12080.4|1109
1594355700000|2020-07-10 04:35:00|12095.9|12091.9|12101.9|12097.9|12101.9|12097.9|12093.9|12089.9|666
1594356000000|2020-07-10 04:40:00|12102.9|12098.9|12096.9|12092.9|12102.9|12098.9|12095.9|12091.9|513
1594356300000|2020-07-10 04:45:00|12097.4|12093.4|12096.9|12092.9|12103.9|12099.9|12096.9|12092.9|537
1594356600000|2020-07-10 04:50:00|12095.9|12091.9|12097.9|12093.9|12098.9|12094.9|12090.9|12086.9|736
1594356900000|2020-07-10 04:55:00|12096.9|12092.9|12088.9|12084.9|12098.9|12094.9|12086.9|12082.9|637
1594357200000|2020-07-10 05:00:00|12089.4|12085.4|12072.9|12068.9|12090.9|12086.9|12071.4|12067.4|2122
1594357500000|2020-07-10 05:05:00|12071.9|12067.9|12065.9|12061.9|12077.9|12073.9|12063.9|12059.9|2058
1594357800000|2020-07-10 05:10:00|12065.4|12061.4|12055.9|12051.9|12066.9|12062.9|12054.9|12050.9|1844
1594358100000|2020-07-10 05:15:00|12054.9|12050.9|12035.9|12031.9|12055.9|12051.9|12035.9|12031.9|2177
1594358400000|2020-07-10 05:20:00|12035.4|12031.4|12044.9|12040.9|12056.9|12052.9|12034.9|12030.9|2827
1594358700000|2020-07-10 05:25:00|12045.4|12041.4|12053.9|12049.9|12054.9|12050.9|12041.9|12037.9|1528
1594359000000|2020-07-10 05:30:00|12039.5|12035.5|12029.5|12025.5|12042.5|12038.5|12025.5|12021.5|2152
1594359300000|2020-07-10 05:35:00|12028.5|12024.5|12012.5|12008.5|12029.5|12025.5|12008.5|12004.5|3201
1594359600000|2020-07-10 05:40:00|12011.5|12007.5|12019.5|12015.5|12020.5|12016.5|12009.5|12005.5|2854
1594359900000|2020-07-10 05:45:00|12025.3|12011.3|12031.2|12017.2|12034.4|12020.4|12025.3|12011.3|4
1594360200000|2020-07-10 05:50:00|12031.4|12017.4|12032.2|12018.2|12035.6|12021.6|12027.1|12013.1|0
1594360500000|2020-07-10 05:55:00|12033.2|12019.2|12022.5|12008.5|12033.2|12019.2|12021.2|12007.2|0
1594360800000|2020-07-10 06:00:00|12024.3|12010.3|12041.7|12027.7|12041.7|12027.7|12024.3|12010.3|0
1594361100000|2020-07-10 06:05:00|12039.8|12025.8|12039.3|12025.3|12042.2|12028.2|12030.7|12016.7|0
1594361400000|2020-07-10 06:10:00|12039.7|12025.7|12024.2|12010.2|12040|12026|12023.8|12009.8|0
1594361700000|2020-07-10 06:15:00|12030.7|12016.7|12022.4|12008.4|12037|12023|12021.8|12007.8|0
1594362000000|2020-07-10 06:20:00|12021.9|12007.9|12025.3|12011.3|12030.3|12016.3|12021.8|12007.8|0
1594362300000|2020-07-10 06:25:00|12025.4|12011.4|12031.5|12017.5|12033.4|12019.4|12025.4|12011.4|0
1594362600000|2020-07-10 06:30:00|12033.4|12019.4|12027.9|12013.9|12036|12022|12027.1|12013.1|0
1594362900000|2020-07-10 06:35:00|12028|12014|12035.4|12021.4|12037.9|12023.9|12027.3|12013.3|0
1594363200000|2020-07-10 06:40:00|12036|12022|12028.9|12014.9|12038.2|12024.2|12026.1|12012.1|0
1594363500000|2020-07-10 06:45:00|12029|12015|12019|12005|12033.6|12019.6|12018.4|12004.4|0
1594363800000|2020-07-10 06:50:00|12019.1|12005.1|12023.3|12009.3|12025.2|12011.2|12015.5|12001.5|0
1594364100000|2020-07-10 06:55:00|12022.8|12008.8|12026.8|12012.8|12027.6|12013.6|12020.2|12006.2|0
1594364400000|2020-07-10 07:00:00|12027.3|12013.3|12031.5|12025.5|12038|12032|12023.5|12012.9|907
1594364700000|2020-07-10 07:05:00|12031|12025|12040.5|12034.5|12044.5|12038.5|12027.5|12021.5|936
1594365000000|2020-07-10 07:10:00|12041.5|12035.5|12040.5|12034.5|12045.5|12039.5|12036.5|12030.5|473
1594365300000|2020-07-10 07:15:00|12041|12035|12047.5|12041.5|12050.5|12044.5|12037.5|12031.5|613
1594365600000|2020-07-10 07:20:00|12047|12041|12056.5|12050.5|12060.5|12054.5|12043.5|12037.5|752
1594365900000|2020-07-10 07:25:00|12057|12051|12060.5|12054.5|12062.5|12056.5|12051.5|12045.5|539
1594366200000|2020-07-10 07:30:00|12061|12055|12059.5|12053.5|12065.5|12059.5|12059.5|12053.5|743
1594366500000|2020-07-10 07:35:00|12060.5|12054.5|12055|12049|12063.5|12057.5|12054.5|12048.5|292
1594366800000|2020-07-10 07:40:00|12055.5|12049.5|12053.5|12047.5|12058.5|12052.5|12053.5|12047.5|209
1594367100000|2020-07-10 07:45:00|12054.5|12048.5|12054.5|12048.5|12056.5|12050.5|12051.5|12045.5|207
1594367400000|2020-07-10 07:50:00|12055.5|12049.5|12062.5|12056.5|12064.5|12058.5|12055|12049|276
1594367700000|2020-07-10 07:55:00|12063.5|12057.5|12065.5|12059.5|12066.5|12060.5|12061.5|12055.5|318
1594368000000|2020-07-10 08:00:00|12066|12060|12074.5|12068.5|12077.5|12071.5|12066|12060|696
1594368300000|2020-07-10 08:05:00|12075.5|12069.5|12073.5|12067.5|12076.5|12070.5|12067.5|12061.5|411
1594368600000|2020-07-10 08:10:00|12073|12067|12073|12067|12076.5|12070.5|12070.5|12064.5|218
1594368900000|2020-07-10 08:15:00|12074.5|12068.5|12072.5|12066.5|12081.5|12075.5|12072.5|12066.5|488
1594369200000|2020-07-10 08:20:00|12073.5|12067.5|12075.5|12069.5|12075.5|12069.5|12070.5|12064.5|260
1594369500000|2020-07-10 08:25:00|12074|12068|12074.5|12068.5|12078.5|12072.5|12073|12067|156
1594369800000|2020-07-10 08:30:00|12074|12068|12066|12060|12075.5|12069.5|12064.5|12058.5|314
1594370100000|2020-07-10 08:35:00|12065.5|12059.5|12067.5|12061.5|12069.5|12063.5|12064.5|12058.5|247
1594370400000|2020-07-10 08:40:00|12067|12061|12071.5|12065.5|12073.5|12067.5|12066.5|12060.5|180
1594370700000|2020-07-10 08:45:00|12072.5|12066.5|12065|12059|12074.5|12068.5|12062.5|12056.5|276
1594371000000|2020-07-10 08:50:00|12064.5|12058.5|12062.5|12056.5|12065.5|12059.5|12059.5|12053.5|336
1594371300000|2020-07-10 08:55:00|12061.5|12055.5|12065|12059|12065.5|12059.5|12061.5|12055.5|120
1594371600000|2020-07-10 09:00:00|12065.5|12059.5|12066.5|12060.5|12068.5|12062.5|12063|12057|134
1594371900000|2020-07-10 09:05:00|12067.5|12061.5|12058.5|12052.5|12068.5|12062.5|12058.5|12052.5|160
1594372200000|2020-07-10 09:10:00|12059.5|12053.5|12060.5|12054.5|12060.5|12054.5|12055.5|12049.5|259
1594372500000|2020-07-10 09:15:00|12061.5|12055.5|12064.5|12058.5|12064.5|12058.5|12059.5|12053.5|126
1594372800000|2020-07-10 09:20:00|12063.5|12057.5|12066.5|12060.5|12067|12061|12061.5|12055.5|170
1594373100000|2020-07-10 09:25:00|12066|12060|12067.5|12061.5|12069.5|12063.5|12064.5|12058.5|136
1594373400000|2020-07-10 09:30:00|12068|12062|12072|12066|12072.5|12066.5|12066.5|12060.5|198
1594373700000|2020-07-10 09:35:00|12072.5|12066.5|12071.5|12065.5|12073.5|12067.5|12071.5|12065.5|78
1594374000000|2020-07-10 09:40:00|12072|12066|12071.5|12065.5|12073.5|12067.5|12070.5|12064.5|86
1594374300000|2020-07-10 09:45:00|12072|12066|12069|12063|12072.5|12066.5|12068.5|12062.5|88
1594374600000|2020-07-10 09:50:00|12069.5|12063.5|12073.5|12067.5|12075.5|12069.5|12069.5|12063.5|126
1594374900000|2020-07-10 09:55:00|12073|12067|12070.5|12064.5|12074.5|12068.5|12070.5|12064.5|70
1594375200000|2020-07-10 10:00:00|12071.5|12065.5|12070|12064|12076.5|12070.5|12069.5|12063.5|148
1594375500000|2020-07-10 10:05:00|12070.5|12064.5|12071|12065|12071.5|12065.5|12069.5|12063.5|43
1594375800000|2020-07-10 10:10:00|12071.5|12065.5|12071.5|12065.5|12073.5|12067.5|12069.5|12063.5|39
1594376100000|2020-07-10 10:15:00|12071|12065|12066.5|12060.5|12071|12065|12066.5|12060.5|146
1594376400000|2020-07-10 10:20:00|12065.5|12059.5|12069.5|12063.5|12070.5|12064.5|12065.5|12059.5|68
1594376700000|2020-07-10 10:25:00|12070|12064|12070|12064|12072.5|12066.5|12069.5|12063.5|52
1594377000000|2020-07-10 10:30:00|12070.5|12064.5|12073.5|12067.5|12074.5|12068.5|12070.5|12064.5|115
1594377300000|2020-07-10 10:35:00|12074.5|12068.5|12078.5|12072.5|12078.5|12072.5|12074.5|12068.5|147
1594377600000|2020-07-10 10:40:00|12077.5|12071.5|12078.5|12072.5|12079.5|12073.5|12076.5|12070.5|121
1594377900000|2020-07-10 10:45:00|12079.5|12073.5|12077.5|12071.5|12080.5|12074.5|12077.5|12071.5|128
1594378200000|2020-07-10 10:50:00|12078.5|12072.5|12078.5|12072.5|12080.5|12074.5|12077.5|12071.5|101
1594378500000|2020-07-10 10:55:00|12077.5|12071.5|12077.5|12071.5|12078.5|12072.5|12076.5|12070.5|83
1594378800000|2020-07-10 11:00:00|12078|12072|12085|12079|12085.5|12079.5|12077.5|12071.5|374
1594379100000|2020-07-10 11:05:00|12085.5|12079.5|12087.5|12081.5|12089.5|12083.5|12085|12079|701
1594379400000|2020-07-10 11:10:00|12088.5|12082.5|12087.5|12081.5|12090.5|12084.5|12087.5|12081.5|215
1594379700000|2020-07-10 11:15:00|12088.5|12082.5|12084.5|12078.5|12088.5|12082.5|12083.5|12077.5|142
1594380000000|2020-07-10 11:20:00|12085.5|12079.5|12087.5|12081.5|12088.5|12082.5|12084.5|12078.5|101
1594380300000|2020-07-10 11:25:00|12086.5|12080.5|12081.5|12075.5|12086.5|12080.5|12081.5|12075.5|100
1594380600000|2020-07-10 11:30:00|12082.5|12076.5|12079.5|12073.5|12082.5|12076.5|12079.5|12073.5|89
1594380900000|2020-07-10 11:35:00|12080.5|12074.5|12082.5|12076.5|12083.5|12077.5|12080|12074|85
1594381200000|2020-07-10 11:40:00|12081.5|12075.5|12084.5|12078.5|12085|12079|12081.5|12075.5|73
1594381500000|2020-07-10 11:45:00|12085.5|12079.5|12077.5|12071.5|12085.5|12079.5|12076.5|12070.5|181
1594381800000|2020-07-10 11:50:00|12078.5|12072.5|12077.5|12071.5|12081.5|12075.5|12077.5|12071.5|71
1594382100000|2020-07-10 11:55:00|12078.5|12072.5|12077.5|12071.5|12080.5|12074.5|12076.5|12070.5|64
1594382400000|2020-07-10 12:00:00|12078|12072|12075.5|12069.5|12079.5|12073.5|12072.5|12066.5|161
1594382700000|2020-07-10 12:05:00|12075|12069|12076.5|12070.5|12078|12072|12074.5|12068.5|108
1594383000000|2020-07-10 12:10:00|12076|12070|12073.5|12067.5|12076|12070|12069.5|12063.5|328
1594383300000|2020-07-10 12:15:00|12072.5|12066.5|12076.5|12070.5|12077.5|12071.5|12072.5|12066.5|88
1594383600000|2020-07-10 12:20:00|12077|12071|12076.5|12070.5|12078.5|12072.5|12075.5|12069.5|121
1594383900000|2020-07-10 12:25:00|12077|12071|12076.5|12070.5|12078.5|12072.5|12076.5|12070.5|86
1594384200000|2020-07-10 12:30:00|12077.5|12071.5|12081.5|12075.5|12085.5|12079.5|12076.5|12070.5|303
1594384500000|2020-07-10 12:35:00|12082.5|12076.5|12099|12093|12099.5|12093.5|12080.5|12074.5|944
1594384800000|2020-07-10 12:40:00|12099.5|12093.5|12094.5|12088.5|12103.5|12097.5|12093.5|12087.5|608
1594385100000|2020-07-10 12:45:00|12095|12089|12096.5|12090.5|12101.5|12095.5|12094.5|12088.5|284
1594385400000|2020-07-10 12:50:00|12097.5|12091.5|12094.5|12088.5|12097.5|12091.5|12092.5|12086.5|201
1594385700000|2020-07-10 12:55:00|12093.5|12087.5|12096.5|12090.5|12097.5|12091.5|12093.5|12087.5|70
1594386000000|2020-07-10 13:00:00|12097.5|12091.5|12102.5|12096.5|12105.5|12099.5|12097.5|12091.5|580
1594386300000|2020-07-10 13:05:00|12102|12096|12098.5|12092.5|12107.5|12101.5|12098|12092|367
1594386600000|2020-07-10 13:10:00|12099.5|12093.5|12099.5|12093.5|12101.5|12095.5|12095|12089|198
1594386900000|2020-07-10 13:15:00|12100.5|12094.5|12098|12092|12104|12098|12098|12092|226
1594387200000|2020-07-10 13:20:00|12098.5|12092.5|12098.5|12092.5|12101|12095|12097.5|12091.5|128
1594387500000|2020-07-10 13:25:00|12099|12093|12099.5|12093.5|12101.5|12095.5|12096.5|12090.5|177
1594387800000|2020-07-10 13:30:00|12101.5|12095.5|12084.5|12078.5|12106.5|12100.5|12084|12078|831
1594388100000|2020-07-10 13:35:00|12085|12079|12087.5|12081.5|12090|12084|12079.5|12073.5|1028
1594388400000|2020-07-10 13:40:00|12088|12082|12089.5|12083.5|12092.5|12086.5|12083.5|12077.5|504
1594388700000|2020-07-10 13:45:00|12090.5|12084.5|12081.5|12075.5|12090.5|12084.5|12077.5|12071.5|552
1594389000000|2020-07-10 13:50:00|12082.5|12076.5|12069.5|12063.5|12083.5|12077.5|12067|12061|924
1594389300000|2020-07-10 13:55:00|12069|12063|12075.5|12069.5|12078.5|12072.5|12067.5|12061.5|613
1594389600000|2020-07-10 14:00:00|12074.5|12068.5|12064.5|12058.5|12075|12069|12060|12054|857
1594389900000|2020-07-10 14:05:00|12065.5|12059.5|12070.5|12064.5|12072.5|12066.5|12063.5|12057.5|512
1594390200000|2020-07-10 14:10:00|12069.5|12063.5|12076|12070|12077.5|12071.5|12069.5|12063.5|508
1594390500000|2020-07-10 14:15:00|12076.5|12070.5|12069.5|12063.5|12079.5|12073.5|12069.5|12063.5|497
1594390800000|2020-07-10 14:20:00|12068.5|12062.5|12068.5|12062.5|12074.5|12068.5|12064.5|12058.5|513
1594391100000|2020-07-10 14:25:00|12068|12062|12077.5|12071.5|12079.5|12073.5|12068|12062|417
1594391400000|2020-07-10 14:30:00|12078|12072|12076.5|12070.5|12082.5|12076.5|12075.5|12069.5|465
1594391700000|2020-07-10 14:35:00|12077|12071|12076.5|12070.5|12079.5|12073.5|12075.5|12069.5|165
1594392000000|2020-07-10 14:40:00|12077.5|12071.5|12085.5|12079.5|12089|12083|12077.5|12071.5|560
1594392300000|2020-07-10 14:45:00|12086.5|12080.5|12078.5|12072.5|12086.5|12080.5|12077.5|12071.5|326
1594392600000|2020-07-10 14:50:00|12078|12072|12079|12073|12080.5|12074.5|12073.5|12067.5|290
1594392900000|2020-07-10 14:55:00|12079.5|12073.5|12075|12069|12081.5|12075.5|12073|12067|333
1594393200000|2020-07-10 15:00:00|12074.5|12068.5|12067|12061|12075|12069|12066.5|12060.5|418
1594393500000|2020-07-10 15:05:00|12066.5|12060.5|12073.5|12067.5|12073.5|12067.5|12066.5|12060.5|261
1594393800000|2020-07-10 15:10:00|12074.5|12068.5|12072|12066|12074.5|12068.5|12069.5|12063.5|192
1594394100000|2020-07-10 15:15:00|12072.5|12066.5|12076.5|12070.5|12078|12072|12072|12066|151
1594394400000|2020-07-10 15:20:00|12077.5|12071.5|12078.5|12072.5|12080|12074|12073.5|12067.5|154
1594394700000|2020-07-10 15:25:00|12078|12072|12077.5|12071.5|12079.5|12073.5|12076.5|12070.5|77
1594395000000|2020-07-10 15:30:00|12076.5|12070.5|12072.5|12066.5|12078.5|12072.5|12070.5|12064.5|278
1594395300000|2020-07-10 15:35:00|12073.5|12067.5|12079.5|12073.5|12080.5|12074.5|12073.5|12067.5|189
1594395600000|2020-07-10 15:40:00|12080|12074|12082|12076|12084.5|12078.5|12079.5|12073.5|248
1594395900000|2020-07-10 15:45:00|12082.5|12076.5|12081.5|12075.5|12082.5|12076.5|12077.5|12071.5|128
1594396200000|2020-07-10 15:50:00|12082.5|12076.5|12082.5|12076.5|12085.5|12079.5|12081.5|12075.5|142
1594396500000|2020-07-10 15:55:00|12083.5|12077.5|12082.5|12076.5|12086|12080|12077.5|12071.5|182
1594396800000|2020-07-10 16:00:00|12082|12076|12074.5|12068.5|12083|12077|12074.5|12068.5|199
1594397100000|2020-07-10 16:05:00|12074|12068|12077|12071|12079.5|12073.5|12073.5|12067.5|171
1594397400000|2020-07-10 16:10:00|12077.5|12071.5|12075.5|12069.5|12078.5|12072.5|12073.5|12067.5|158
1594397700000|2020-07-10 16:15:00|12074.5|12068.5|12068.5|12062.5|12075.5|12069.5|12066.5|12060.5|364
1594398000000|2020-07-10 16:20:00|12069|12063|12064.5|12058.5|12069.5|12063.5|12061.5|12055.5|496
1594398300000|2020-07-10 16:25:00|12065.5|12059.5|12063.5|12057.5|12066.5|12060.5|12061.5|12055.5|213
1594398600000|2020-07-10 16:30:00|12063|12057|12064.5|12058.5|12064.5|12058.5|12059.5|12053.5|265
1594398900000|2020-07-10 16:35:00|12063.5|12057.5|12060.5|12054.5|12066.5|12060.5|12060.5|12054.5|186
1594399200000|2020-07-10 16:40:00|12061|12055|12066.5|12060.5|12066.5|12060.5|12052.5|12046.5|511
1594399500000|2020-07-10 16:45:00|12066|12060|12067|12061|12069.5|12063.5|12065.5|12059.5|205
1594399800000|2020-07-10 16:50:00|12066.5|12060.5|12067.5|12061.5|12069.5|12063.5|12064.5|12058.5|90
1594400100000|2020-07-10 16:55:00|12067|12061|12072.5|12066.5|12072.5|12066.5|12066.5|12060.5|149
1594400400000|2020-07-10 17:00:00|12071.5|12065.5|12069.5|12063.5|12072|12066|12066.5|12060.5|82
1594400700000|2020-07-10 17:05:00|12070|12064|12068.5|12062.5|12070|12064|12067.5|12061.5|47
1594401000000|2020-07-10 17:10:00|12067.5|12061.5|12063.5|12057.5|12068|12062|12060.5|12054.5|94
1594401300000|2020-07-10 17:15:00|12064.5|12058.5|12061.5|12055.5|12065.5|12059.5|12060.5|12054.5|70
1594401600000|2020-07-10 17:20:00|12062.5|12056.5|12063.5|12057.5|12068.5|12062.5|12061.5|12055.5|155
1594401900000|2020-07-10 17:25:00|12064|12058|12066|12060|12066.5|12060.5|12062|12056|57
1594402200000|2020-07-10 17:30:00|12065.5|12059.5|12063|12057|12067.5|12061.5|12062.5|12056.5|96
1594402500000|2020-07-10 17:35:00|12063.5|12057.5|12068.5|12062.5|12069|12063|12062.5|12056.5|88
1594402800000|2020-07-10 17:40:00|12069|12063|12071|12065|12073.5|12067.5|12068.5|12062.5|206
1594403100000|2020-07-10 17:45:00|12071.5|12065.5|12071.5|12065.5|12072|12066|12069.5|12063.5|67
1594403400000|2020-07-10 17:50:00|12070.5|12064.5|12071.5|12065.5|12073.5|12067.5|12069.5|12063.5|115
1594403700000|2020-07-10 17:55:00|12072|12066|12071|12065|12072.5|12066.5|12068.5|12062.5|109
1594404000000|2020-07-10 18:00:00|12071.5|12065.5|12072.5|12066.5|12072.5|12066.5|12069.5|12063.5|77
1594404300000|2020-07-10 18:05:00|12071.5|12065.5|12069|12063|12073.5|12067.5|12069|12063|80
1594404600000|2020-07-10 18:10:00|12068.5|12062.5|12069.5|12063.5|12070.5|12064.5|12068.5|12062.5|20
1594404900000|2020-07-10 18:15:00|12069|12063|12069|12063|12071.5|12065.5|12066.5|12060.5|110
1594405200000|2020-07-10 18:20:00|12069.5|12063.5|12067|12061|12070|12064|12065.5|12059.5|75
1594405500000|2020-07-10 18:25:00|12067.5|12061.5|12068.5|12062.5|12069.5|12063.5|12066|12060|36
1594405800000|2020-07-10 18:30:00|12069|12063|12071.5|12065.5|12072.5|12066.5|12067.5|12061.5|86
1594406100000|2020-07-10 18:35:00|12072|12066|12071.5|12065.5|12072.5|12066.5|12069.5|12063.5|31
1594406400000|2020-07-10 18:40:00|12072|12066|12071.5|12065.5|12072.5|12066.5|12070.5|12064.5|51
1594406700000|2020-07-10 18:45:00|12072.5|12066.5|12076|12070|12077|12071|12071.5|12065.5|176
1594407000000|2020-07-10 18:50:00|12076.5|12070.5|12081.5|12075.5|12081.5|12075.5|12074.5|12068.5|274
1594407300000|2020-07-10 18:55:00|12082|12076|12082|12076|12082|12076|12078|12072|146
1594407600000|2020-07-10 19:00:00|12081.5|12075.5|12087.5|12081.5|12087.5|12081.5|12080.5|12074.5|272
1594407900000|2020-07-10 19:05:00|12086.5|12080.5|12084.5|12078.5|12087.5|12081.5|12082.5|12076.5|98
1594408200000|2020-07-10 19:10:00|12084|12078|12090.5|12084.5|12092|12086|12084|12078|195
1594408500000|2020-07-10 19:15:00|12090|12084|12092.5|12086.5|12093.5|12087.5|12089.5|12083.5|54
1594408800000|2020-07-10 19:20:00|12093|12087|12097|12091|12097|12091|12093|12087|218
1594409100000|2020-07-10 19:25:00|12097.5|12091.5|12097.5|12091.5|12098.5|12092.5|12095.5|12089.5|80
1594409400000|2020-07-10 19:30:00|12096.5|12090.5|12101.5|12095.5|12101.5|12095.5|12096.5|12090.5|198
1594409700000|2020-07-10 19:35:00|12100.5|12094.5|12093.5|12087.5|12102.5|12096.5|12092.5|12086.5|226
1594410000000|2020-07-10 19:40:00|12094.5|12088.5|12094|12088|12096.5|12090.5|12089.5|12083.5|132
1594410300000|2020-07-10 19:45:00|12094.5|12088.5|12101|12095|12101.5|12095.5|12094.5|12088.5|84
1594410600000|2020-07-10 19:50:00|12101.5|12095.5|12098.5|12092.5|12102|12096|12096.5|12090.5|170
1594410900000|2020-07-10 19:55:00|12097.5|12091.5|12097|12091|12100.5|12094.5|12096.5|12090.5|123
1594411200000|2020-07-10 20:00:00|12096.5|12090.5|12098|12092|12099.5|12093.5|12095.5|12089.5|62
1594411500000|2020-07-10 20:05:00|12097.5|12091.5|12099.5|12093.5|12100.5|12094.5|12096.5|12090.5|49
1594411800000|2020-07-10 20:10:00|12099|12093|12101.5|12095.5|12101.5|12095.5|12098.5|12092.5|67
1594412100000|2020-07-10 20:15:00|12101|12095|12103|12097|12103.5|12097.5|12100.5|12094.5|94
1594412400000|2020-07-10 20:20:00|12102.5|12096.5|12103|12097|12104.5|12098.5|12101.5|12095.5|114
1594412700000|2020-07-10 20:25:00|12103.5|12097.5|12114.5|12108.5|12115.5|12109.5|12103.5|12097.5|625
1594413000000|2020-07-10 20:30:00|12114|12108|12114.5|12108.5|12118|12112|12114|12108|229
1594413300000|2020-07-10 20:35:00|12115|12109|12118.5|12112.5|12119|12113|12114.5|12108.5|145
1594413600000|2020-07-10 20:40:00|12117.5|12111.5|12114.5|12108.5|12118|12112|12114.5|12108.5|180
1594413900000|2020-07-10 20:45:00|12114|12108|12114.5|12108.5|12116.5|12110.5|12114|12108|76
1594414200000|2020-07-10 20:50:00|12115|12109|12115|12109|12116|12110|12114|12108|107
1594414500000|2020-07-10 20:55:00|12115.5|12109.5|12112.5|12106.5|12115.5|12109.5|12111.5|12105.5|175
1594591200000|2020-07-12 22:00:00|12142.5|12128.5|12151.1|12137.1|12152.4|12138.4|12141.1|12127.1|0
1594591500000|2020-07-12 22:05:00|12152.1|12138.1|12148|12134|12155.1|12141.1|12140.7|12126.7|0
1594591800000|2020-07-12 22:10:00|12148.3|12134.3|12158.6|12144.6|12166.6|12152.6|12148.3|12134.3|0
1594592100000|2020-07-12 22:15:00|12158.9|12144.9|12158|12144|12160|12146|12154.6|12140.6|0
1594592400000|2020-07-12 22:20:00|12157.6|12143.6|12163.5|12149.5|12168.5|12154.5|12157.6|12143.6|0
1594592700000|2020-07-12 22:25:00|12162.8|12148.8|12160.2|12146.2|12164.5|12150.5|12157.5|12143.5|0
1594593000000|2020-07-12 22:30:00|12160.5|12146.5|12162.8|12148.8|12163.4|12149.4|12156.8|12142.8|0
1594593300000|2020-07-12 22:35:00|12162.4|12148.4|12163|12149|12167|12153|12159.8|12145.8|0
1594593600000|2020-07-12 22:40:00|12162.7|12148.7|12163.6|12149.6|12164.9|12150.9|12159.9|12145.9|0
1594593900000|2020-07-12 22:45:00|12163.3|12149.3|12164.3|12150.3|12166.9|12152.9|12160.3|12146.3|0
1594594200000|2020-07-12 22:50:00|12163.6|12149.6|12161.8|12147.8|12164.9|12150.9|12161|12147|0
1594594500000|2020-07-12 22:55:00|12161.1|12147.1|12164.4|12150.4|12165.1|12151.1|12160.5|12146.5|0
1594594800000|2020-07-12 23:00:00|12164.8|12150.8|12162.5|12148.5|12167.1|12153.1|12161.8|12147.8|0
1594595100000|2020-07-12 23:05:00|12163.1|12149.1|12159.8|12145.8|12165.4|12151.4|12159.1|12145.1|0
1594595400000|2020-07-12 23:10:00|12159.4|12145.4|12156.1|12142.1|12160.5|12146.5|12153.1|12139.1|0
1594595700000|2020-07-12 23:15:00|12155.8|12141.8|12152.1|12138.1|12156.8|12142.8|12150.8|12136.8|0
1594596000000|2020-07-12 23:20:00|12152.8|12138.8|12148.1|12134.1|12153.5|12139.5|12143.5|12129.5|0
1594596300000|2020-07-12 23:25:00|12147.5|12133.5|12157.3|12143.3|12158.6|12144.6|12145.5|12131.5|0
1594596600000|2020-07-12 23:30:00|12157.9|12143.9|12151.5|12137.5|12157.9|12143.9|12144.8|12130.8|0
1594596900000|2020-07-12 23:35:00|12151.1|12137.1|12150.8|12136.8|12155.5|12141.5|12150.1|12136.1|0
1594597200000|2020-07-12 23:40:00|12150.1|12136.1|12150.8|12136.8|12150.8|12136.8|12146.1|12132.1|0
1594597500000|2020-07-12 23:45:00|12151.1|12137.1|12152.1|12138.1|12153.5|12139.5|12148.8|12134.8|0
1594597800000|2020-07-12 23:50:00|12151.5|12137.5|12149.5|12135.5|12152.8|12138.8|12148.1|12134.1|0
1594598100000|2020-07-12 23:55:00|12150.1|12136.1|12142.8|12128.8|12150.1|12136.1|12142.8|12128.8|0
1594598400000|2020-07-13 00:00:00|12143.1|12129.1|12137.8|12123.8|12146.2|12132.2|12134.2|12120.2|0
1594598700000|2020-07-13 00:05:00|12137.5|12123.5|12137.8|12123.8|12138.5|12124.5|12134.2|12120.2|0
1594599000000|2020-07-13 00:10:00|12138.5|12124.5|12137.8|12123.8|12138.5|12124.5|12133.2|12119.2|0
1594599300000|2020-07-13 00:15:00|12138.2|12124.2|12129.2|12115.2|12140.3|12126.3|12128.8|12114.8|0
1594599600000|2020-07-13 00:20:00|12129|12115|12139.1|12125.1|12139.1|12125.1|12128.8|12114.8|0
1594599900000|2020-07-13 00:25:00|12139.5|12125.5|12147.4|12133.4|12148.6|12134.6|12139.1|12125.1|0
1594600200000|2020-07-13 00:30:00|12148.3|12134.3|12160.1|12146.1|12160.5|12146.5|12145.3|12131.3|0
1594600500000|2020-07-13 00:35:00|12160.5|12146.5|12154.8|12140.8|12160.5|12146.5|12152.1|12138.1|0
1594600800000|2020-07-13 00:40:00|12155.1|12141.1|12162.8|12148.8|12163.1|12149.1|12154.5|12140.5|0
1594601100000|2020-07-13 00:45:00|12160|12156|12153.5|12149.5|12165|12161|12149|12145|4320
1594601400000|2020-07-13 00:50:00|12153|12149|12158|12154|12167|12163|12152|12148|1658
1594601700000|2020-07-13 00:55:00|12157.5|12153.5|12161|12157|12168|12164|12154.5|12150.5|1693
1594602000000|2020-07-13 01:00:00|12161.5|12157.5|12167.5|12163.5|12190|12186|12157|12153|5903
1594602300000|2020-07-13 01:05:00|12168|12164|12149.5|12145.5|12176|12172|12138|12134|5545
1594602600000|2020-07-13 01:10:00|12150|12146|12165|12161|12170|12166|12149.5|12145.5|2999
1594602900000|2020-07-13 01:15:00|12164|12160|12158|12154|12167.5|12163.5|12129|12125|4589
1594603200000|2020-07-13 01:20:00|12158.5|12154.5|12134|12130|12159|12155|12127|12123|3249
1594603500000|2020-07-13 01:25:00|12135|12131|12148|12144|12156|12152|12135|12131|2576
1594603800000|2020-07-13 01:30:00|12148.5|12144.5|12161|12157|12165|12161|12146|12142|2335
1594604100000|2020-07-13 01:35:00|12161.5|12157.5|12159|12155|12168|12164|12154|12150|2005
1594604400000|2020-07-13 01:40:00|12160|12156|12132|12128|12162.5|12158.5|12131|12127|3301
1594604700000|2020-07-13 01:45:00|12133.5|12129.5|12138|12134|12145|12141|12132|12128|1869
1594605000000|2020-07-13 01:50:00|12138.5|12134.5|12138|12134|12146.5|12142.5|12126|12122|2452
1594605300000|2020-07-13 01:55:00|12137.5|12133.5|12140.5|12136.5|12153|12149|12136|12132|1632
1594605600000|2020-07-13 02:00:00|12141|12137|12153|12149|12153|12149|12131|12127|1854
1594605900000|2020-07-13 02:05:00|12154|12150|12151|12147|12157|12153|12144|12140|1381
1594606200000|2020-07-13 02:10:00|12150|12146|12152|12148|12162|12158|12148|12144|1446
1594606500000|2020-07-13 02:15:00|12152.5|12148.5|12169|12165|12171|12167|12152|12148|1847
1594606800000|2020-07-13 02:20:00|12168|12164|12170|12166|12175|12171|12168|12164|1475
1594607100000|2020-07-13 02:25:00|12170.5|12166.5|12169|12165|12172|12168|12160|12156|1047
1594607400000|2020-07-13 02:30:00|12168|12164|12185|12181|12186|12182|12164|12160|2461
1594607700000|2020-07-13 02:35:00|12186|12182|12195|12191|12203|12199|12185|12181|4612
1594608000000|2020-07-13 02:40:00|12196|12192|12185|12181|12196|12192|12185|12181|1429
1594608300000|2020-07-13 02:45:00|12184|12180|12183|12179|12190|12186|12182|12178|1057
1594608600000|2020-07-13 02:50:00|12184|12180|12188|12184|12194.5|12190.5|12183.5|12179.5|909
1594608900000|2020-07-13 02:55:00|12188.5|12184.5|12190|12186|12191|12187|12184|12180|583
1594609200000|2020-07-13 03:00:00|12190.5|12186.5|12189.5|12185.5|12193|12189|12182|12178|793
1594609500000|2020-07-13 03:05:00|12190|12186|12189|12185|12199|12195|12188|12184|1190
1594609800000|2020-07-13 03:10:00|12189.5|12185.5|12193.5|12189.5|12200|12196|12189|12185|701
1594610100000|2020-07-13 03:15:00|12194|12190|12197|12193|12206|12202|12193|12189|1576
1594610400000|2020-07-13 03:20:00|12196|12192|12195|12191|12197|12193|12190|12186|881
1594610700000|2020-07-13 03:25:00|12196|12192|12202|12198|12204|12200|12195|12191|779
1594611000000|2020-07-13 03:30:00|12202.5|12198.5|12201.5|12197.5|12207|12203|12200|12196|998
1594611300000|2020-07-13 03:35:00|12201|12197|12198|12194|12203|12199|12197|12193|559
1594611600000|2020-07-13 03:40:00|12199|12195|12202.5|12198.5|12203|12199|12198|12194|466
1594611900000|2020-07-13 03:45:00|12203|12199|12203|12199|12205|12201|12201|12197|557
1594612200000|2020-07-13 03:50:00|12204|12200|12203|12199|12206|12202|12203|12199|365
1594612500000|2020-07-13 03:55:00|12203.5|12199.5|12199|12195|12204|12200|12199|12195|456
1594612800000|2020-07-13 04:00:00|12199.5|12195.5|12203.5|12199.5|12204|12200|12199|12195|266
1594613100000|2020-07-13 04:05:00|12204|12200|12205|12201|12206|12202|12201|12197|477
1594613400000|2020-07-13 04:10:00|12204|12200|12202|12198|12208|12204|12202|12198|447
1594613700000|2020-07-13 04:15:00|12203|12199|12207|12203|12208|12204|12202.5|12198.5|349
1594614000000|2020-07-13 04:20:00|12206.5|12202.5|12206|12202|12208|12204|12205|12201|286
1594614300000|2020-07-13 04:25:00|12206.5|12202.5|12198|12194|12207|12203|12197|12193|543
1594614600000|2020-07-13 04:30:00|12199|12195|12200|12196|12201.5|12197.5|12198|12194|490
1594614900000|2020-07-13 04:35:00|12199|12195|12197|12193|12200|12196|12196|12192|579
1594615200000|2020-07-13 04:40:00|12198|12194|12200.5|12196.5|12202|12198|12195|12191|484
1594615500000|2020-07-13 04:45:00|12200|12196|12205|12201|12206|12202|12200|12196|598
1594615800000|2020-07-13 04:50:00|12204|12200|12213.5|12209.5|12215|12211|12204|12200|1333
1594616100000|2020-07-13 04:55:00|12214|12210|12213|12209|12218|12214|12213|12209|1035
1594616400000|2020-07-13 05:00:00|12212|12208|12217|12213|12218|12214|12212|12208|789
1594616700000|2020-07-13 05:05:00|12217.5|12213.5|12216|12212|12223|12219|12216|12212|956
1594617000000|2020-07-13 05:10:00|12216.5|12212.5|12223|12219|12225|12221|12215|12211|665
1594617300000|2020-07-13 05:15:00|12222.5|12218.5|12223|12219|12225|12221|12221|12217|820
1594617600000|2020-07-13 05:20:00|12223.5|12219.5|12229|12225|12230|12226|12223|12219|1091
1594617900000|2020-07-13 05:25:00|12228.5|12224.5|12222|12218|12229|12225|12218|12214|2213
1594618200000|2020-07-13 05:30:00|12213.5|12209.5|12211.5|12207.5|12217|12213|12209.5|12205.5|1400
1594618500000|2020-07-13 05:35:00|12210.5|12206.5|12214.5|12210.5|12215|12211|12210.5|12206.5|1368
1594618800000|2020-07-13 05:40:00|12215|12211|12217|12213|12217.5|12213.5|12214|12210|2182
1594619100000|2020-07-13 05:45:00|12222|12208|12223.5|12209.5|12225.7|12211.7|12220.7|12206.7|10
1594619400000|2020-07-13 05:50:00|12223.3|12209.3|12226.4|12212.4|12227.3|12213.3|12219.5|12205.5|0
1594619700000|2020-07-13 05:55:00|12227.3|12213.3|12235.4|12221.4|12237.2|12223.2|12227.3|12213.3|0
1594620000000|2020-07-13 06:00:00|12237.2|12223.2|12236.9|12222.9|12246|12232|12233.5|12219.5|0
1594620300000|2020-07-13 06:05:00|12235.9|12221.9|12233.9|12219.9|12243.3|12229.3|12232.6|12218.6|0
1594620600000|2020-07-13 06:10:00|12233|12219|12229.1|12215.1|12235.1|12221.1|12224.5|12210.5|0
1594620900000|2020-07-13 06:15:00|12228.8|12214.8|12209.3|12195.3|12228.8|12214.8|12205|12191|0
1594621200000|2020-07-13 06:20:00|12207.4|12193.4|12205|12191|12209.8|12195.8|12204.1|12190.1|0
1594621500000|2020-07-13 06:25:00|12204.5|12190.5|12201.7|12187.7|12204.5|12190.5|12201|12187|0
1594621800000|2020-07-13 06:30:00|12201.8|12187.8|12201.2|12187.2|12207.1|12193.1|12201.2|12187.2|0
1594622100000|2020-07-13 06:35:00|12201.3|12187.3|12203|12189|12209|12195|12201.3|12187.3|0
1594622400000|2020-07-13 06:40:00|12202.9|12188.9|12209|12195|12210.9|12196.9|12202.9|12188.9|0
1594622700000|2020-07-13 06:45:00|12209.1|12195.1|12204.3|12190.3|12209.1|12195.1|12204.3|12190.3|0
1594623000000|2020-07-13 06:50:00|12204.2|12190.2|12197.9|12183.9|12204.3|12190.3|12196|12182|0
1594623300000|2020-07-13 06:55:00|12198|12184|12200.7|12186.7|12204.7|12190.7|12196.6|12182.6|0
1594623600000|2020-07-13 07:00:00|12200.1|12186.1|12200.5|12194.5|12207.5|12201.5|12199.9|12185.9|767
1594623900000|2020-07-13 07:05:00|12199.5|12193.5|12198|12192|12199.5|12193.5|12192.5|12186.5|612
1594624200000|2020-07-13 07:10:00|12198.5|12192.5|12196.5|12190.5|12200.5|12194.5|12195.5|12189.5|284
1594624500000|2020-07-13 07:15:00|12197.5|12191.5|12197.5|12191.5|12198.5|12192.5|12193.5|12187.5|459
1594624800000|2020-07-13 07:20:00|12199.5|12193.5|12199.5|12193.5|12202|12196|12198|12192|255
1594625100000|2020-07-13 07:25:00|12199|12193|12193.5|12187.5|12199.5|12193.5|12191.5|12185.5|324
1594625400000|2020-07-13 07:30:00|12193|12187|12198.5|12192.5|12200|12194|12192.5|12186.5|210
1594625700000|2020-07-13 07:35:00|12199.5|12193.5|12200.5|12194.5|12201.5|12195.5|12196.5|12190.5|159
1594626000000|2020-07-13 07:40:00|12200|12194|12202.5|12196.5|12204.5|12198.5|12200|12194|200
1594626300000|2020-07-13 07:45:00|12201.5|12195.5|12198.5|12192.5|12202.5|12196.5|12198.5|12192.5|104
1594626600000|2020-07-13 07:50:00|12199.5|12193.5|12197.5|12191.5|12200.5|12194.5|12196.5|12190.5|74
1594626900000|2020-07-13 07:55:00|12197|12191|12194.5|12188.5|12200.5|12194.5|12194.5|12188.5|112
1594627200000|2020-07-13 08:00:00|12193.5|12187.5|12190.5|12184.5|12193.5|12187.5|12188.5|12182.5|363
1594627500000|2020-07-13 08:05:00|12190|12184|12197.5|12191.5|12197.5|12191.5|12189.5|12183.5|137
1594627800000|2020-07-13 08:10:00|12198.5|12192.5|12198|12192|12199.5|12193.5|12196.5|12190.5|163
1594628100000|2020-07-13 08:15:00|12197.5|12191.5|12194.5|12188.5|12198.5|12192.5|12193.5|12187.5|105
1594628400000|2020-07-13 08:20:00|12194|12188|12191.5|12185.5|12195.5|12189.5|12190.5|12184.5|164
1594628700000|2020-07-13 08:25:00|12190.5|12184.5|12191|12185|12192.5|12186.5|12185.5|12179.5|308
1594629000000|2020-07-13 08:30:00|12191.5|12185.5|12184.5|12178.5|12191.5|12185.5|12183.5|12177.5|419
1594629300000|2020-07-13 08:35:00|12183.5|12177.5|12188.5|12182.5|12188.5|12182.5|12182.5|12176.5|207
1594629600000|2020-07-13 08:40:00|12189.5|12183.5|12188.5|12182.5|12189.5|12183.5|12185.5|12179.5|248
1594629900000|2020-07-13 08:45:00|12187.5|12181.5|12189.5|12183.5|12190.5|12184.5|12184.5|12178.5|170
1594630200000|2020-07-13 08:50:00|12189|12183|12188.5|12182.5|12191.5|12185.5|12187.5|12181.5|116
1594630500000|2020-07-13 08:55:00|12187.5|12181.5|12190|12184|12190.5|12184.5|12186.5|12180.5|136
1594630800000|2020-07-13 09:00:00|12190.5|12184.5|12194.5|12188.5|12194.5|12188.5|12188.5|12182.5|219
1594631100000|2020-07-13 09:05:00|12195.5|12189.5|12194.5|12188.5|12195.5|12189.5|12193.5|12187.5|136
1594631400000|2020-07-13 09:10:00|12195|12189|12195.5|12189.5|12195.5|12189.5|12193.5|12187.5|59
1594631700000|2020-07-13 09:15:00|12194.5|12188.5|12197|12191|12198.5|12192.5|12194.5|12188.5|189
1594632000000|2020-07-13 09:20:00|12196.5|12190.5|12189.5|12183.5|12196.5|12190.5|12188.5|12182.5|265
1594632300000|2020-07-13 09:25:00|12190.5|12184.5|12192.5|12186.5|12192.5|12186.5|12190.5|12184.5|74
1594632600000|2020-07-13 09:30:00|12193.5|12187.5|12194.5|12188.5|12194.5|12188.5|12191.5|12185.5|64
1594632900000|2020-07-13 09:35:00|12195|12189|12197.5|12191.5|12198.5|12192.5|12194.5|12188.5|130
1594633200000|2020-07-13 09:40:00|12197|12191|12194.5|12188.5|12197.5|12191.5|12194.5|12188.5|55
1594633500000|2020-07-13 09:45:00|12195.5|12189.5|12197|12191|12198.5|12192.5|12194|12188|50
1594633800000|2020-07-13 09:50:00|12197.5|12191.5|12197|12191|12198.5|12192.5|12195.5|12189.5|46
1594634100000|2020-07-13 09:55:00|12197.5|12191.5|12200.5|12194.5|12200.5|12194.5|12197.5|12191.5|152
1594634400000|2020-07-13 10:00:00|12199.5|12193.5|12199.5|12193.5|12199.5|12193.5|12198.5|12192.5|64
1594634700000|2020-07-13 10:05:00|12199|12193|12199.5|12193.5|12201.5|12195.5|12195.5|12189.5|146
1594635000000|2020-07-13 10:10:00|12200.5|12194.5|12199.5|12193.5|12200.5|12194.5|12197.5|12191.5|42
1594635300000|2020-07-13 10:15:00|12198.5|12192.5|12201|12195|12201.5|12195.5|12198.5|12192.5|53
1594635600000|2020-07-13 10:20:00|12200.5|12194.5|12199.5|12193.5|12200.5|12194.5|12197.5|12191.5|74
1594635900000|2020-07-13 10:25:00|12200.5|12194.5|12198.5|12192.5|12200.5|12194.5|12198.5|12192.5|26
1594636200000|2020-07-13 10:30:00|12199.5|12193.5|12199.5|12193.5|12200.5|12194.5|12197.5|12191.5|74
1594636500000|2020-07-13 10:35:00|12198.5|12192.5|12197.5|12191.5|12199.5|12193.5|12196.5|12190.5|41
1594636800000|2020-07-13 10:40:00|12197|12191|12195|12189|12197.5|12191.5|12194.5|12188.5|74
1594637100000|2020-07-13 10:45:00|12194.5|12188.5|12197|12191|12197.5|12191.5|12194.5|12188.5|46
1594637400000|2020-07-13 10:50:00|12197.5|12191.5|12205.5|12199.5|12205.5|12199.5|12197.5|12191.5|301
1594637700000|2020-07-13 10:55:00|12206.5|12200.5|12214.5|12208.5|12214.5|12208.5|12205.5|12199.5|576
1594638000000|2020-07-13 11:00:00|12213.5|12207.5|12218.5|12212.5|12218.5|12212.5|12213.5|12207.5|408
1594638300000|2020-07-13 11:05:00|12219|12213|12226.5|12220.5|12228.5|12222.5|12217.5|12211.5|838
1594638600000|2020-07-13 11:10:00|12227.5|12221.5|12228.5|12222.5|12232|12226|12225.5|12219.5|399
1594638900000|2020-07-13 11:15:00|12229|12223|12227.5|12221.5|12229.5|12223.5|12225.5|12219.5|275
1594639200000|2020-07-13 11:20:00|12228.5|12222.5|12226.5|12220.5|12228.5|12222.5|12225.5|12219.5|162
1594639500000|2020-07-13 11:25:00|12227|12221|12227.5|12221.5|12228.5|12222.5|12226.5|12220.5|163
1594639800000|2020-07-13 11:30:00|12228|12222|12225.5|12219.5|12229.5|12223.5|12225.5|12219.5|218
1594640100000|2020-07-13 11:35:00|12226|12220|12223.5|12217.5|12226|12220|12223.5|12217.5|123
1594640400000|2020-07-13 11:40:00|12222.5|12216.5|12221.5|12215.5|12223.5|12217.5|12219.5|12213.5|139
1594640700000|2020-07-13 11:45:00|12222.5|12216.5|12223.5|12217.5|12224.5|12218.5|12221.5|12215.5|102
1594641000000|2020-07-13 11:50:00|12224|12218|12226.5|12220.5|12227.5|12221.5|12224|12218|123
1594641300000|2020-07-13 11:55:00|12227.5|12221.5|12227.5|12221.5|12227.5|12221.5|12225.5|12219.5|87
1594641600000|2020-07-13 12:00:00|12229.5|12223.5|12221.5|12215.5|12230.5|12224.5|12221.5|12215.5|191
1594641900000|2020-07-13 12:05:00|12221|12215|12218|12212|12222.5|12216.5|12217.5|12211.5|194
1594642200000|2020-07-13 12:10:00|12218.5|12212.5|12219.5|12213.5|12220.5|12214.5|12217.5|12211.5|66
1594642500000|2020-07-13 12:15:00|12219|12213|12218.5|12212.5|12220.5|12214.5|12217.5|12211.5|93
1594642800000|2020-07-13 12:20:00|12218|12212|12218.5|12212.5|12218.5|12212.5|12215.5|12209.5|94
1594643100000|2020-07-13 12:25:00|12219.5|12213.5|12219|12213|12220.5|12214.5|12218.5|12212.5|57
1594643400000|2020-07-13 12:30:00|12219.5|12213.5|12216|12210|12219.5|12213.5|12211.5|12205.5|190
1594643700000|2020-07-13 12:35:00|12215.5|12209.5|12213.5|12207.5|12216.5|12210.5|12212.5|12206.5|70
1594644000000|2020-07-13 12:40:00|12213|12207|12213.5|12207.5|12213.5|12207.5|12211.5|12205.5|94
1594644300000|2020-07-13 12:45:00|12214|12208|12219|12213|12220.5|12214.5|12214|12208|109
1594644600000|2020-07-13 12:50:00|12219.5|12213.5|12219.5|12213.5|12220|12214|12217|12211|71
1594644900000|2020-07-13 12:55:00|12220.5|12214.5|12217.5|12211.5|12220.5|12214.5|12217.5|12211.5|61
1594645200000|2020-07-13 13:00:00|12218.5|12212.5|12219.5|12213.5|12219.5|12213.5|12217.5|12211.5|69
1594645500000|2020-07-13 13:05:00|12220.5|12214.5|12218.5|12212.5|12220.5|12214.5|12217.5|12211.5|56
1594645800000|2020-07-13 13:10:00|12218|12212|12220.5|12214.5|12220.5|12214.5|12217.5|12211.5|38
1594646100000|2020-07-13 13:15:00|12219.5|12213.5|12222.5|12216.5|12222.5|12216.5|12219.5|12213.5|87
1594646400000|2020-07-13 13:20:00|12222|12216|12221.5|12215.5|12223.5|12217.5|12220.5|12214.5|98
1594646700000|2020-07-13 13:25:00|12222.5|12216.5|12221.5|12215.5|12223.5|12217.5|12221.5|12215.5|37
1594647000000|2020-07-13 13:30:00|12222.5|12216.5|12234.5|12228.5|12236.5|12230.5|12220.5|12214.5|1122
1594647300000|2020-07-13 13:35:00|12235.5|12229.5|12239.5|12233.5|12241.5|12235.5|12235.5|12229.5|1180
1594647600000|2020-07-13 13:40:00|12240.5|12234.5|12243.5|12237.5|12249|12243|12239|12233|1002
1594647900000|2020-07-13 13:45:00|12244|12238|12239.5|12233.5|12244.5|12238.5|12235.5|12229.5|556
1594648200000|2020-07-13 13:50:00|12240|12234|12246.5|12240.5|12247.5|12241.5|12237.5|12231.5|546
1594648500000|2020-07-13 13:55:00|12247|12241|12243.5|12237.5|12253.5|12247.5|12242.5|12236.5|641
1594648800000|2020-07-13 14:00:00|12244|12238|12244.5|12238.5|12249.5|12243.5|12239.5|12233.5|532
1594649100000|2020-07-13 14:05:00|12243.5|12237.5|12253.5|12247.5|12254.5|12248.5|12243.5|12237.5|524
1594649400000|2020-07-13 14:10:00|12254.5|12248.5|12257.5|12251.5|12260.5|12254.5|12252.5|12246.5|761
1594649700000|2020-07-13 14:15:00|12258.5|12252.5|12260.5|12254.5|12261.5|12255.5|12258.5|12252.5|301
1594650000000|2020-07-13 14:20:00|12259.5|12253.5|12266.5|12260.5|12267.5|12261.5|12259.5|12253.5|525
1594650300000|2020-07-13 14:25:00|12267.5|12261.5|12275.5|12269.5|12278|12272|12267.5|12261.5|862
1594650600000|2020-07-13 14:30:00|12276|12270|12275.5|12269.5|12278|12272|12272.5|12266.5|724
1594650900000|2020-07-13 14:35:00|12276.5|12270.5|12272.5|12266.5|12277.5|12271.5|12270.5|12264.5|390
1594651200000|2020-07-13 14:40:00|12273.5|12267.5|12276.5|12270.5|12279.5|12273.5|12272.5|12266.5|463
1594651500000|2020-07-13 14:45:00|12276|12270|12285.5|12279.5|12286.5|12280.5|12272.5|12266.5|692
1594651800000|2020-07-13 14:50:00|12286|12280|12288.5|12282.5|12289.5|12283.5|12284|12278|561
1594652100000|2020-07-13 14:55:00|12288|12282|12301.5|12295.5|12302.5|12296.5|12287.5|12281.5|880
1594652400000|2020-07-13 15:00:00|12300.5|12294.5|12305.5|12299.5|12308|12302|12297.5|12291.5|1084
1594652700000|2020-07-13 15:05:00|12305|12299|12296.5|12290.5|12305.5|12299.5|12295.5|12289.5|546
1594653000000|2020-07-13 15:10:00|12297.5|12291.5|12299.5|12293.5|12300.5|12294.5|12297.5|12291.5|159
1594653300000|2020-07-13 15:15:00|12299|12293|12298.5|12292.5|12299.5|12293.5|12296.5|12290.5|152
1594653600000|2020-07-13 15:20:00|12297.5|12291.5|12296.5|12290.5|12298.5|12292.5|12293.5|12287.5|317
1594653900000|2020-07-13 15:25:00|12295.5|12289.5|12302.5|12296.5|12305.5|12299.5|12295.5|12289.5|379
1594654200000|2020-07-13 15:30:00|12303.5|12297.5|12298.5|12292.5|12309.5|12303.5|12298.5|12292.5|396
1594654500000|2020-07-13 15:35:00|12299.5|12293.5|12301|12295|12302|12296|12298|12292|151
1594654800000|2020-07-13 15:40:00|12300.5|12294.5|12297.5|12291.5|12301|12295|12295.5|12289.5|126
1594655100000|2020-07-13 15:45:00|12296.5|12290.5|12296.5|12290.5|12298.5|12292.5|12288.5|12282.5|481
1594655400000|2020-07-13 15:50:00|12297.5|12291.5|12297.5|12291.5|12299|12293|12295|12289|228
1594655700000|2020-07-13 15:55:00|12298.5|12292.5|12304.5|12298.5|12305|12299|12297.5|12291.5|288
1594656000000|2020-07-13 16:00:00|12305.5|12299.5|12301.5|12295.5|12307.5|12301.5|12300.5|12294.5|208
1594656300000|2020-07-13 16:05:00|12302.5|12296.5|12302.5|12296.5|12303.5|12297.5|12301.5|12295.5|59
1594656600000|2020-07-13 16:10:00|12301.5|12295.5|12296.5|12290.5|12301.5|12295.5|12295.5|12289.5|332
1594656900000|2020-07-13 16:15:00|12297|12291|12298.5|12292.5|12299.5|12293.5|12295.5|12289.5|56
1594657200000|2020-07-13 16:20:00|12298|12292|12302|12296|12303.5|12297.5|12297.5|12291.5|97
1594657500000|2020-07-13 16:25:00|12301.5|12295.5|12297.5|12291.5|12302.5|12296.5|12296.5|12290.5|134
1594657800000|2020-07-13 16:30:00|12298|12292|12299.5|12293.5|12302|12296|12297.5|12291.5|66
1594658100000|2020-07-13 16:35:00|12298.5|12292.5|12301.5|12295.5|12301.5|12295.5|12296.5|12290.5|72
1594658400000|2020-07-13 16:40:00|12300.5|12294.5|12300.5|12294.5|12300.5|12294.5|12297.5|12291.5|77
1594658700000|2020-07-13 16:45:00|12299.5|12293.5|12299.5|12293.5|12300.5|12294.5|12297.5|12291.5|100
1594659000000|2020-07-13 16:50:00|12299|12293|12297.5|12291.5|12300.5|12294.5|12296|12290|118
1594659300000|2020-07-13 16:55:00|12298.5|12292.5|12298|12292|12300|12294|12297.5|12291.5|52
1594659600000|2020-07-13 17:00:00|12298.5|12292.5|12297|12291|12299.5|12293.5|12295.5|12289.5|97
1594659900000|2020-07-13 17:05:00|12297.5|12291.5|12296.5|12290.5|12297.5|12291.5|12295.5|12289.5|41
1594660200000|2020-07-13 17:10:00|12297.5|12291.5|12298|12292|12299.5|12293.5|12296.5|12290.5|77
1594660500000|2020-07-13 17:15:00|12298.5|12292.5|12302.5|12296.5|12303|12297|12298.5|12292.5|91
1594660800000|2020-07-13 17:20:00|12301.5|12295.5|12304.5|12298.5|12306.5|12300.5|12301.5|12295.5|143
1594661100000|2020-07-13 17:25:00|12303.5|12297.5|12302.5|12296.5|12304.5|12298.5|12301.5|12295.5|100
1594661400000|2020-07-13 17:30:00|12303.5|12297.5|12303.5|12297.5|12304.5|12298.5|12301.5|12295.5|45
1594661700000|2020-07-13 17:35:00|12302.5|12296.5|12302.5|12296.5|12305.5|12299.5|12302.5|12296.5|70
1594662000000|2020-07-13 17:40:00|12303|12297|12299.5|12293.5|12303.5|12297.5|12298.5|12292.5|117
1594662300000|2020-07-13 17:45:00|12299|12293|12294.5|12288.5|12300.5|12294.5|12294.5|12288.5|190
1594662600000|2020-07-13 17:50:00|12295.5|12289.5|12295.5|12289.5|12295.5|12289.5|12294|12288|91
1594662900000|2020-07-13 17:55:00|12296|12290|12289|12283|12296|12290|12289|12283|259
1594663200000|2020-07-13 18:00:00|12288.5|12282.5|12278|12272|12290.5|12284.5|12277|12271|610
1594663500000|2020-07-13 18:05:00|12277.5|12271.5|12266.5|12260.5|12279.5|12273.5|12263.5|12257.5|696
1594663800000|2020-07-13 18:10:00|12266|12260|12273.5|12267.5|12273.5|12267.5|12265|12259|291
1594664100000|2020-07-13 18:15:00|12273|12267|12276.5|12270.5|12276.5|12270.5|12271.5|12265.5|161
1594664400000|2020-07-13 18:20:00|12277|12271|12272|12266|12280.5|12274.5|12268|12262|246
1594664700000|2020-07-13 18:25:00|12272.5|12266.5|12245|12239|12274|12268|12237|12231|1306
1594665000000|2020-07-13 18:30:00|12244.5|12238.5|12239|12233|12245.5|12239.5|12234.5|12228.5|692
1594665300000|2020-07-13 18:35:00|12238.5|12232.5|12245|12239|12245|12239|12228.5|12222.5|504
1594665600000|2020-07-13 18:40:00|12244|12238|12246.5|12240.5|12251.5|12245.5|12243.5|12237.5|388
1594665900000|2020-07-13 18:45:00|12247|12241|12252.5|12246.5|12253.5|12247.5|12238.5|12232.5|330
1594666200000|2020-07-13 18:50:00|12252|12246|12260.5|12254.5|12260.5|12254.5|12251.5|12245.5|209
1594666500000|2020-07-13 18:55:00|12261.5|12255.5|12262|12256|12265.5|12259.5|12260|12254|238
1594666800000|2020-07-13 19:00:00|12262.5|12256.5|12244|12238|12262.5|12256.5|12244|12238|299
1594667100000|2020-07-13 19:05:00|12244.5|12238.5|12234.5|12228.5|12246|12240|12231.5|12225.5|327
1594667400000|2020-07-13 19:10:00|12234|12228|12236.5|12230.5|12241.5|12235.5|12232.5|12226.5|336
1594667700000|2020-07-13 19:15:00|12235.5|12229.5|12223.5|12217.5|12237.5|12231.5|12221.5|12215.5|550
1594668000000|2020-07-13 19:20:00|12224|12218|12208.5|12202.5|12225|12219|12208.5|12202.5|819
1594668300000|2020-07-13 19:25:00|12208|12202|12192.5|12186.5|12211|12205|12191|12185|879
1594668600000|2020-07-13 19:30:00|12192|12186|12168.5|12162.5|12192|12186|12167.5|12161.5|1422
1594668900000|2020-07-13 19:35:00|12169|12163|12167|12161|12172.5|12166.5|12161.5|12155.5|853
1594669200000|2020-07-13 19:40:00|12166|12160|12190|12184|12200|12194|12164|12158|735
1594669500000|2020-07-13 19:45:00|12190.5|12184.5|12158.5|12152.5|12190.5|12184.5|12156.5|12150.5|796
1594669800000|2020-07-13 19:50:00|12155|12149|12154.5|12148.5|12165|12159|12153.5|12147.5|447
1594670100000|2020-07-13 19:55:00|12153.5|12147.5|12167.5|12161.5|12169.5|12163.5|12148.5|12142.5|643
1594670400000|2020-07-13 20:00:00|12167|12161|12161.5|12155.5|12167.5|12161.5|12153|12147|369
1594670700000|2020-07-13 20:05:00|12162|12156|12160|12154|12164.5|12158.5|12159|12153|141
1594671000000|2020-07-13 20:10:00|12159.5|12153.5|12177|12171|12177|12171|12158.5|12152.5|313
1594671300000|2020-07-13 20:15:00|12176.5|12170.5|12174|12168|12177.5|12171.5|12171.5|12165.5|149
1594671600000|2020-07-13 20:20:00|12174.5|12168.5|12177.5|12171.5|12178.5|12172.5|12172|12166|95
1594671900000|2020-07-13 20:25:00|12176.5|12170.5|12170.5|12164.5|12177|12171|12169.5|12163.5|115
1594672200000|2020-07-13 20:30:00|12171|12165|12165|12159|12171|12165|12162|12156|198
1594672500000|2020-07-13 20:35:00|12165.5|12159.5|12167|12161|12168|12162|12163.5|12157.5|93
1594672800000|2020-07-13 20:40:00|12167.5|12161.5|12164|12158|12168|12162|12162.5|12156.5|163
1594673100000|2020-07-13 20:45:00|12162.5|12156.5|12164.5|12158.5|12165.5|12159.5|12161.5|12155.5|212
1594673400000|2020-07-13 20:50:00|12165|12159|12158.5|12152.5|12166|12160|12157|12151|224
1594673700000|2020-07-13 20:55:00|12159|12153|12161.5|12155.5|12164|12158|12158.5|12152.5|171
1594674000000|2020-07-13 21:00:00|12166|12152|12166.7|12152.7|12167.2|12153.2|12165.7|12151.7|0
1594674300000|2020-07-13 21:05:00|12166|12152|12166.5|12152.5|12167.4|12153.4|12166|12152|0
1594674600000|2020-07-13 21:10:00|12166|12152|12167.7|12153.7|12167.7|12153.7|12165.4|12151.4|0
1594674900000|2020-07-13 21:15:00|12167.8|12153.8|12166.4|12152.4|12168|12154|12165.1|12151.1|0
1594675200000|2020-07-13 21:20:00|12166.5|12152.5|12167.1|12153.1|12167.5|12153.5|12166.5|12152.5|0
1594675500000|2020-07-13 21:25:00|12166.7|12152.7|12165.3|12151.3|12166.7|12152.7|12165.3|12151.3|0
1594675800000|2020-07-13 21:30:00|12163.8|12149.8|12161.2|12147.2|12164.9|12150.9|12161.2|12147.2|0
1594676100000|2020-07-13 21:35:00|12161.3|12147.3|12160.4|12146.4|12161.6|12147.6|12160.1|12146.1|0
1594676400000|2020-07-13 21:40:00|12160.9|12146.9|12161.3|12147.3|12162.5|12148.5|12160.9|12146.9|0
1594676700000|2020-07-13 21:45:00|12161.7|12147.7|12162.9|12148.9|12163|12149|12161.1|12147.1|0
1594677000000|2020-07-13 21:50:00|12163|12149|12164.1|12150.1|12164.5|12150.5|12162.8|12148.8|0
1594677300000|2020-07-13 21:55:00|12164|12150|12166.5|12152.5|12167.8|12153.8|12164|12150|0
1594677600000|2020-07-13 22:00:00|12170|12156|12185.4|12171.4|12190.2|12176.2|12169.3|12155.3|0
1594677900000|2020-07-13 22:05:00|12184.7|12170.7|12184.9|12170.9|12188.8|12174.8|12183.5|12169.5|0
1594678200000|2020-07-13 22:10:00|12185.2|12171.2|12186.8|12172.8|12186.9|12172.9|12182.8|12168.8|0
1594678500000|2020-07-13 22:15:00|12186.2|12172.2|12185.5|12171.5|12186.8|12172.8|12182.8|12168.8|0
1594678800000|2020-07-13 22:20:00|12184.8|12170.8|12189.5|12175.5|12191.6|12177.6|12184.8|12170.8|0
1594679100000|2020-07-13 22:25:00|12189.9|12175.9|12193.3|12179.3|12194|12180|12189.5|12175.5|0
1594679400000|2020-07-13 22:30:00|12194|12180|12188.6|12174.6|12194.7|12180.7|12187.2|12173.2|0
1594679700000|2020-07-13 22:35:00|12189.2|12175.2|12191.9|12177.9|12191.9|12177.9|12185.2|12171.2|0
1594680000000|2020-07-13 22:40:00|12192.6|12178.6|12189.9|12175.9|12192.6|12178.6|12187.9|12173.9|0
1594680300000|2020-07-13 22:45:00|12188.6|12174.6|12188.6|12174.6|12189.9|12175.9|12188.6|12174.6|0
1594680600000|2020-07-13 22:50:00|12187.9|12173.9|12180.1|12166.1|12187.9|12173.9|12178.4|12164.4|0
1594680900000|2020-07-13 22:55:00|12180.5|12166.5|12175.5|12161.5|12180.8|12166.8|12173.4|12159.4|0
1594681200000|2020-07-13 23:00:00|12175.8|12161.8|12185|12171|12185|12171|12175.5|12161.5|0
1594681500000|2020-07-13 23:05:00|12184.3|12170.3|12183|12169|12185.7|12171.7|12178.6|12164.6|0
1594681800000|2020-07-13 23:10:00|12182.3|12168.3|12181.6|12167.6|12184.3|12170.3|12179.6|12165.6|0
1594682100000|2020-07-13 23:15:00|12181|12167|12181.6|12167.6|12182.6|12168.6|12179.6|12165.6|0
1594682400000|2020-07-13 23:20:00|12181.3|12167.3|12183|12169|12184.3|12170.3|12181.3|12167.3|0
1594682700000|2020-07-13 23:25:00|12183.7|12169.7|12185.7|12171.7|12187|12173|12183|12169|0
1594683000000|2020-07-13 23:30:00|12185|12171|12187.7|12173.7|12189.1|12175.1|12184.3|12170.3|0
1594683300000|2020-07-13 23:35:00|12188.4|12174.4|12186|12172|12188.4|12174.4|12185.7|12171.7|0
1594683600000|2020-07-13 23:40:00|12185.7|12171.7|12189.8|12175.8|12190.4|12176.4|12185.7|12171.7|0
1594683900000|2020-07-13 23:45:00|12189.4|12175.4|12190.4|12176.4|12190.4|12176.4|12185|12171|0
1594684200000|2020-07-13 23:50:00|12191.1|12177.1|12187.7|12173.7|12195.8|12181.8|12187.7|12173.7|0
1594684500000|2020-07-13 23:55:00|12187.1|12173.1|12181.7|12167.7|12187.7|12173.7|12176.3|12162.3|0
1594684800000|2020-07-14 00:00:00|12181.3|12167.3|12176|12162|12187.7|12173.7|12176|12162|0
1594685100000|2020-07-14 00:05:00|12176.6|12162.6|12182.7|12168.7|12182.7|12168.7|12169.9|12155.9|0
1594685400000|2020-07-14 00:10:00|12181.7|12167.7|12184.1|12170.1|12189.5|12175.5|12179.3|12165.3|0
1594685700000|2020-07-14 00:15:00|12183.4|12169.4|12193.5|12179.5|12194.2|12180.2|12182.7|12168.7|0
1594686000000|2020-07-14 00:20:00|12193.8|12179.8|12186.3|12172.3|12193.8|12179.8|12184.7|12170.7|0
1594686300000|2020-07-14 00:25:00|12186.6|12172.6|12186.6|12172.6|12189.4|12175.4|12179.9|12165.9|0
1594686600000|2020-07-14 00:30:00|12186.4|12172.4|12173.3|12159.3|12186.9|12172.9|12172.6|12158.6|0
1594686900000|2020-07-14 00:35:00|12173|12159|12160.3|12146.3|12174.9|12160.9|12157.4|12143.4|0
1594687200000|2020-07-14 00:40:00|12160.4|12146.4|12168.2|12154.2|12169.5|12155.5|12160.3|12146.3|0
1594687500000|2020-07-14 00:45:00|12159.1|12155.1|12196.6|12192.6|12201.6|12197.6|12156.1|12152.1|4408
1594687800000|2020-07-14 00:50:00|12195.6|12191.6|12189.1|12185.1|12200.6|12196.6|12179.6|12175.6|2221
1594688100000|2020-07-14 00:55:00|12188.6|12184.6|12189.6|12185.6|12193.6|12189.6|12175.6|12171.6|2143
1594688400000|2020-07-14 01:00:00|12190.6|12186.6|12177.6|12173.6|12191.6|12187.6|12155.1|12151.1|5592
1594688700000|2020-07-14 01:05:00|12177.1|12173.1|12211.6|12207.6|12211.6|12207.6|12177.1|12173.1|4410
1594689000000|2020-07-14 01:10:00|12212.1|12208.1|12208.6|12204.6|12214.6|12210.6|12201.6|12197.6|2497
1594689300000|2020-07-14 01:15:00|12209.6|12205.6|12207.6|12203.6|12216.6|12212.6|12196.6|12192.6|2932
1594689600000|2020-07-14 01:20:00|12205.6|12201.6|12172.6|12168.6|12210.6|12206.6|12165.1|12161.1|4541
1594689900000|2020-07-14 01:25:00|12173.1|12169.1|12167.6|12163.6|12180.6|12176.6|12154.1|12150.1|3771
1594690200000|2020-07-14 01:30:00|12166.6|12162.6|12189.6|12185.6|12193.6|12189.6|12157.1|12153.1|3495
1594690500000|2020-07-14 01:35:00|12190.6|12186.6|12205.1|12201.1|12206.6|12202.6|12187.6|12183.6|2533
1594690800000|2020-07-14 01:40:00|12205.6|12201.6|12200.6|12196.6|12213.1|12209.1|12199.6|12195.6|2301
1594691100000|2020-07-14 01:45:00|12201.1|12197.1|12205.6|12201.6|12206.6|12202.6|12194.6|12190.6|1683
1594691400000|2020-07-14 01:50:00|12206.6|12202.6|12209.6|12205.6|12211.6|12207.6|12202.6|12198.6|1348
1594691700000|2020-07-14 01:55:00|12208.6|12204.6|12233.6|12229.6|12234.6|12230.6|12208.6|12204.6|4719
1594692000000|2020-07-14 02:00:00|12234.6|12230.6|12217.6|12213.6|12235.1|12231.1|12217.6|12213.6|2170
1594692300000|2020-07-14 02:05:00|12218.6|12214.6|12192.1|12188.1|12220.6|12216.6|12190.6|12186.6|3131
1594692600000|2020-07-14 02:10:00|12192.6|12188.6|12188.6|12184.6|12198.6|12194.6|12186.6|12182.6|2106
1594692900000|2020-07-14 02:15:00|12187.6|12183.6|12189.6|12185.6|12198.6|12194.6|12186.6|12182.6|1687
1594693200000|2020-07-14 02:20:00|12189.1|12185.1|12178.1|12174.1|12189.1|12185.1|12174.6|12170.6|2331
1594693500000|2020-07-14 02:25:00|12178.6|12174.6|12175.6|12171.6|12183.6|12179.6|12172.6|12168.6|1397
1594693800000|2020-07-14 02:30:00|12174.6|12170.6|12145.6|12141.6|12174.6|12170.6|12142.6|12138.6|5417
1594694100000|2020-07-14 02:35:00|12144.6|12140.6|12160.6|12156.6|12161.6|12157.6|12131.6|12127.6|4045
1594694400000|2020-07-14 02:40:00|12161.1|12157.1|12160.6|12156.6|12166.6|12162.6|12156.6|12152.6|1914
1594694700000|2020-07-14 02:45:00|12160.1|12156.1|12164.6|12160.6|12169.6|12165.6|12152.6|12148.6|1324
1594695000000|2020-07-14 02:50:00|12164.1|12160.1|12156.1|12152.1|12166.6|12162.6|12145.6|12141.6|1569
1594695300000|2020-07-14 02:55:00|12156.6|12152.6|12163.6|12159.6|12163.6|12159.6|12151.1|12147.1|1178
1594695600000|2020-07-14 03:00:00|12164.1|12160.1|12170.6|12166.6|12172.6|12168.6|12164.1|12160.1|1422
1594695900000|2020-07-14 03:05:00|12171.6|12167.6|12166.6|12162.6|12172.6|12168.6|12164.6|12160.6|866
1594696200000|2020-07-14 03:10:00|12167.6|12163.6|12169.6|12165.6|12172.6|12168.6|12167.6|12163.6|544
1594696500000|2020-07-14 03:15:00|12168.6|12164.6|12174.6|12170.6|12177.6|12173.6|12161.6|12157.6|1279
1594696800000|2020-07-14 03:20:00|12173.6|12169.6|12172.6|12168.6|12178.6|12174.6|12165.6|12161.6|919
1594697100000|2020-07-14 03:25:00|12173.6|12169.6|12176.6|12172.6|12177.6|12173.6|12171.6|12167.6|617
1594697400000|2020-07-14 03:30:00|12177.1|12173.1|12162.6|12158.6|12177.6|12173.6|12158.6|12154.6|1342
1594697700000|2020-07-14 03:35:00|12162.1|12158.1|12159.6|12155.6|12163.6|12159.6|12153.6|12149.6|897
1594698000000|2020-07-14 03:40:00|12160.6|12156.6|12160.6|12156.6|12162.6|12158.6|12151.6|12147.6|1035
1594698300000|2020-07-14 03:45:00|12161.1|12157.1|12169.6|12165.6|12169.6|12165.6|12158.1|12154.1|824
1594698600000|2020-07-14 03:50:00|12170.1|12166.1|12167.6|12163.6|12170.6|12166.6|12165.6|12161.6|608
1594698900000|2020-07-14 03:55:00|12168.6|12164.6|12167.6|12163.6|12168.6|12164.6|12164.6|12160.6|304
1594699200000|2020-07-14 04:00:00|12168.6|12164.6|12172.6|12168.6|12173.6|12169.6|12166.6|12162.6|496
1594699500000|2020-07-14 04:05:00|12173.1|12169.1|12164.6|12160.6|12173.6|12169.6|12164.6|12160.6|369
1594699800000|2020-07-14 04:10:00|12165.1|12161.1|12154.6|12150.6|12165.6|12161.6|12153.6|12149.6|853
1594700100000|2020-07-14 04:15:00|12153.6|12149.6|12154.6|12150.6|12159.1|12155.1|12151.6|12147.6|836
1594700400000|2020-07-14 04:20:00|12154.1|12150.1|12153.6|12149.6|12154.6|12150.6|12142.6|12138.6|1385
1594700700000|2020-07-14 04:25:00|12154.1|12150.1|12156.6|12152.6|12157.6|12153.6|12153.6|12149.6|566
1594701000000|2020-07-14 04:30:00|12155.6|12151.6|12156.6|12152.6|12156.6|12152.6|12145.6|12141.6|848
1594701300000|2020-07-14 04:35:00|12157.6|12153.6|12167.6|12163.6|12168.6|12164.6|12156.6|12152.6|760
1594701600000|2020-07-14 04:40:00|12169.1|12165.1|12164.6|12160.6|12169.1|12165.1|12161.6|12157.6|712
1594701900000|2020-07-14 04:45:00|12165.6|12161.6|12173.6|12169.6|12176.1|12172.1|12164.6|12160.6|943
1594702200000|2020-07-14 04:50:00|12174.1|12170.1|12169.6|12165.6|12175.6|12171.6|12168.6|12164.6|785
1594702500000|2020-07-14 04:55:00|12170.1|12166.1|12167.6|12163.6|12170.1|12166.1|12164.6|12160.6|408
1594702800000|2020-07-14 05:00:00|12166.1|12162.1|12175.6|12171.6|12175.6|12171.6|12165.6|12161.6|739
1594703100000|2020-07-14 05:05:00|12176.6|12172.6|12179.6|12175.6|12183.6|12179.6|12172.6|12168.6|1471
1594703400000|2020-07-14 05:10:00|12181.1|12177.1|12181.6|12177.6|12181.6|12177.6|12174.6|12170.6|1011
1594703700000|2020-07-14 05:15:00|12182.6|12178.6|12198.6|12194.6|12199.6|12195.6|12180.6|12176.6|1819
1594704000000|2020-07-14 05:20:00|12199.1|12195.1|12197.1|12193.1|12203.6|12199.6|12196.6|12192.6|1312
1594704300000|2020-07-14 05:25:00|12196.6|12192.6|12199.6|12195.6|12200.6|12196.6|12182.6|12178.6|2068
1594704600000|2020-07-14 05:30:00|12189.4|12185.4|12183.4|12179.4|12193.4|12189.4|12180.9|12176.9|1424
1594704900000|2020-07-14 05:35:00|12182.9|12178.9|12187.4|12183.4|12189.4|12185.4|12181.4|12177.4|776
1594705200000|2020-07-14 05:40:00|12186.4|12182.4|12189.4|12185.4|12191.4|12187.4|12185.4|12181.4|1143
1594705500000|2020-07-14 05:45:00|12194.1|12180.1|12192|12178|12194.4|12180.4|12187.7|12173.7|20
1594705800000|2020-07-14 05:50:00|12191.7|12177.7|12183.8|12169.8|12194.6|12180.6|12181.9|12167.9|0
1594706100000|2020-07-14 05:55:00|12183.6|12169.6|12181.3|12167.3|12189.7|12175.7|12181.1|12167.1|0
1594706400000|2020-07-14 06:00:00|12183.1|12169.1|12198.6|12184.6|12204|12190|12183.1|12169.1|0
1594706700000|2020-07-14 06:05:00|12199.5|12185.5|12209.3|12195.3|12209.3|12195.3|12197.9|12183.9|0
1594707000000|2020-07-14 06:10:00|12209.6|12195.6|12212.7|12198.7|12227.9|12213.9|12209.6|12195.6|0
1594707300000|2020-07-14 06:15:00|12213|12199|12202.5|12188.5|12213|12199|12202.4|12188.4|0
1594707600000|2020-07-14 06:20:00|12202.6|12188.6|12221|12207|12221|12207|12202.6|12188.6|0
1594707900000|2020-07-14 06:25:00|12220.9|12206.9|12217|12203|12225.5|12211.5|12215.7|12201.7|0
1594708200000|2020-07-14 06:30:00|12217.1|12203.1|12215.9|12201.9|12223.5|12209.5|12215.2|12201.2|0
1594708500000|2020-07-14 06:35:00|12215.8|12201.8|12216.5|12202.5|12217.7|12203.7|12211.5|12197.5|0
1594708800000|2020-07-14 06:40:00|12217.1|12203.1|12222.4|12208.4|12222.4|12208.4|12216.4|12202.4|0
1594709100000|2020-07-14 06:45:00|12222.9|12208.9|12222|12208|12225.2|12211.2|12217.4|12203.4|0
1594709400000|2020-07-14 06:50:00|12222.1|12208.1|12221.6|12207.6|12222.2|12208.2|12216.9|12202.9|0
1594709700000|2020-07-14 06:55:00|12221.5|12207.5|12214|12200|12221.8|12207.8|12211.8|12197.8|0
1594710000000|2020-07-14 07:00:00|12214.1|12200.1|12213.4|12207.4|12221.4|12215.4|12210.4|12200.1|1033
1594710300000|2020-07-14 07:05:00|12212.4|12206.4|12217.4|12211.4|12223.4|12217.4|12212.4|12206.4|611
1594710600000|2020-07-14 07:10:00|12216.4|12210.4|12211.4|12205.4|12216.9|12210.9|12210.4|12204.4|380
1594710900000|2020-07-14 07:15:00|12210.4|12204.4|12207.4|12201.4|12211.4|12205.4|12199.9|12193.9|574
1594711200000|2020-07-14 07:20:00|12208.4|12202.4|12203.9|12197.9|12208.4|12202.4|12195.4|12189.4|395
1594711500000|2020-07-14 07:25:00|12203.4|12197.4|12207.4|12201.4|12210.4|12204.4|12201.4|12195.4|253
1594711800000|2020-07-14 07:30:00|12206.4|12200.4|12200.4|12194.4|12206.4|12200.4|12196.9|12190.9|308
1594712100000|2020-07-14 07:35:00|12200.9|12194.9|12195.4|12189.4|12203.4|12197.4|12195.4|12189.4|224
1594712400000|2020-07-14 07:40:00|12194.9|12188.9|12196.4|12190.4|12197.4|12191.4|12184.4|12178.4|761
1594712700000|2020-07-14 07:45:00|12197.4|12191.4|12192.9|12186.9|12198.4|12192.4|12190.4|12184.4|484
1594713000000|2020-07-14 07:50:00|12192.4|12186.4|12189.9|12183.9|12194.4|12188.4|12186.9|12180.9|255
1594713300000|2020-07-14 07:55:00|12190.4|12184.4|12192.4|12186.4|12194.4|12188.4|12187.4|12181.4|220
1594713600000|2020-07-14 08:00:00|12191.9|12185.9|12196.4|12190.4|12200.4|12194.4|12191.9|12185.9|290
1594713900000|2020-07-14 08:05:00|12196.9|12190.9|12204.4|12198.4|12204.4|12198.4|12196.4|12190.4|325
1594714200000|2020-07-14 08:10:00|12205.4|12199.4|12203.4|12197.4|12209.4|12203.4|12202.4|12196.4|270
1594714500000|2020-07-14 08:15:00|12204.4|12198.4|12201.4|12195.4|12206.4|12200.4|12200.4|12194.4|156
1594714800000|2020-07-14 08:20:00|12202.4|12196.4|12203.4|12197.4|12206.4|12200.4|12201.4|12195.4|142
1594715100000|2020-07-14 08:25:00|12204.4|12198.4|12204.9|12198.9|12206.4|12200.4|12201.4|12195.4|150
1594715400000|2020-07-14 08:30:00|12204.4|12198.4|12203.9|12197.9|12208.4|12202.4|12203.4|12197.4|126
1594715700000|2020-07-14 08:35:00|12204.4|12198.4|12208.4|12202.4|12208.4|12202.4|12201.4|12195.4|99
1594716000000|2020-07-14 08:40:00|12209.4|12203.4|12209.4|12203.4|12211.4|12205.4|12206.9|12200.9|151
1594716300000|2020-07-14 08:45:00|12210.4|12204.4|12208.4|12202.4|12212.4|12206.4|12207.4|12201.4|128
1594716600000|2020-07-14 08:50:00|12207.4|12201.4|12202.4|12196.4|12207.9|12201.9|12202.4|12196.4|104
1594716900000|2020-07-14 08:55:00|12201.9|12195.9|12204.9|12198.9|12207.4|12201.4|12201.4|12195.4|183
1594717200000|2020-07-14 09:00:00|12204.4|12198.4|12205.4|12199.4|12208.4|12202.4|12201.9|12195.9|118
1594717500000|2020-07-14 09:05:00|12204.9|12198.9|12203.4|12197.4|12207.4|12201.4|12202.4|12196.4|103
1594717800000|2020-07-14 09:10:00|12202.4|12196.4|12203.9|12197.9|12204.9|12198.9|12199.4|12193.4|176
1594718100000|2020-07-14 09:15:00|12204.4|12198.4|12212.4|12206.4|12214.4|12208.4|12202.9|12196.9|351
1594718400000|2020-07-14 09:20:00|12211.4|12205.4|12211.9|12205.9|12213.4|12207.4|12209.4|12203.4|110
1594718700000|2020-07-14 09:25:00|12211.4|12205.4|12214.9|12208.9|12216.4|12210.4|12209.4|12203.4|163
1594719000000|2020-07-14 09:30:00|12215.4|12209.4|12210.4|12204.4|12216.4|12210.4|12210.4|12204.4|178
1594719300000|2020-07-14 09:35:00|12211.4|12205.4|12211.9|12205.9|12213.4|12207.4|12210.4|12204.4|59
1594719600000|2020-07-14 09:40:00|12211.4|12205.4|12209.4|12203.4|12211.9|12205.9|12209.4|12203.4|62
1594719900000|2020-07-14 09:45:00|12208.9|12202.9|12209.4|12203.4|12211.4|12205.4|12208.4|12202.4|68
1594720200000|2020-07-14 09:50:00|12209.9|12203.9|12204.9|12198.9|12209.9|12203.9|12203.4|12197.4|151
1594720500000|2020-07-14 09:55:00|12205.4|12199.4|12207.4|12201.4|12207.4|12201.4|12203.4|12197.4|51
1594720800000|2020-07-14 10:00:00|12207.9|12201.9|12207.4|12201.4|12209.4|12203.4|12204.4|12198.4|72
1594721100000|2020-07-14 10:05:00|12206.9|12200.9|12206.9|12200.9|12208.4|12202.4|12204.4|12198.4|66
1594721400000|2020-07-14 10:10:00|12206.4|12200.4|12205.4|12199.4|12208.4|12202.4|12205.4|12199.4|37
1594721700000|2020-07-14 10:15:00|12204.9|12198.9|12198.4|12192.4|12205.4|12199.4|12197.4|12191.4|292
1594722000000|2020-07-14 10:20:00|12199.4|12193.4|12204.4|12198.4|12204.4|12198.4|12199.4|12193.4|122
1594722300000|2020-07-14 10:25:00|12203.9|12197.9|12198.9|12192.9|12204.4|12198.4|12198.4|12192.4|103
1594722600000|2020-07-14 10:30:00|12199.4|12193.4|12196.4|12190.4|12199.4|12193.4|12194.4|12188.4|204
1594722900000|2020-07-14 10:35:00|12195.9|12189.9|12198.4|12192.4|12198.9|12192.9|12195.4|12189.4|124
1594723200000|2020-07-14 10:40:00|12197.4|12191.4|12200.9|12194.9|12202.4|12196.4|12197.4|12191.4|112
1594723500000|2020-07-14 10:45:00|12200.4|12194.4|12201.4|12195.4|12201.4|12195.4|12198.4|12192.4|60
1594723800000|2020-07-14 10:50:00|12200.9|12194.9|12203.9|12197.9|12203.9|12197.9|12200.4|12194.4|141
1594724100000|2020-07-14 10:55:00|12204.4|12198.4|12206.4|12200.4|12206.9|12200.9|12202.4|12196.4|96
1594724400000|2020-07-14 11:00:00|12207.4|12201.4|12207.4|12201.4|12208.4|12202.4|12206.4|12200.4|119
1594724700000|2020-07-14 11:05:00|12208.4|12202.4|12203.9|12197.9|12208.4|12202.4|12203.4|12197.4|119
1594725000000|2020-07-14 11:10:00|12203.4|12197.4|12199.4|12193.4|12203.4|12197.4|12195.9|12189.9|189
1594725300000|2020-07-14 11:15:00|12198.9|12192.9|12199.4|12193.4|12200.9|12194.9|12194.4|12188.4|137
1594725600000|2020-07-14 11:20:00|12200.4|12194.4|12201.4|12195.4|12201.4|12195.4|12199.4|12193.4|65
1594725900000|2020-07-14 11:25:00|12200.4|12194.4|12205.4|12199.4|12206.4|12200.4|12200.4|12194.4|91
1594726200000|2020-07-14 11:30:00|12205.9|12199.9|12205.9|12199.9|12207.4|12201.4|12204.4|12198.4|96
1594726500000|2020-07-14 11:35:00|12206.4|12200.4|12203.4|12197.4|12208.4|12202.4|12202.9|12196.9|88
1594726800000|2020-07-14 11:40:00|12204.4|12198.4|12205.4|12199.4|12206.4|12200.4|12204.4|12198.4|50
1594727100000|2020-07-14 11:45:00|12204.9|12198.9|12202.4|12196.4|12204.9|12198.9|12200.4|12194.4|113
1594727400000|2020-07-14 11:50:00|12201.9|12195.9|12208.4|12202.4|12211.4|12205.4|12201.9|12195.9|144
1594727700000|2020-07-14 11:55:00|12208.9|12202.9|12205.9|12199.9|12209.4|12203.4|12205.4|12199.4|95
1594728000000|2020-07-14 12:00:00|12205.4|12199.4|12207.4|12201.4|12208.4|12202.4|12203.4|12197.4|64
1594728300000|2020-07-14 12:05:00|12208.4|12202.4|12206.4|12200.4|12210.9|12204.9|12206.4|12200.4|111
1594728600000|2020-07-14 12:10:00|12207.9|12201.9|12205.9|12199.9|12208.4|12202.4|12204.4|12198.4|38
1594728900000|2020-07-14 12:15:00|12206.4|12200.4|12203.4|12197.4|12208.4|12202.4|12201.4|12195.4|96
1594729200000|2020-07-14 12:20:00|12204.4|12198.4|12200.4|12194.4|12206.4|12200.4|12199.4|12193.4|73
1594729500000|2020-07-14 12:25:00|12199.9|12193.9|12201.4|12195.4|12202.4|12196.4|12199.4|12193.4|55
1594729800000|2020-07-14 12:30:00|12199.4|12193.4|12196.4|12190.4|12201.4|12195.4|12192.4|12186.4|472
1594730100000|2020-07-14 12:35:00|12195.4|12189.4|12190.4|12184.4|12198.9|12192.9|12187.4|12181.4|345
1594730400000|2020-07-14 12:40:00|12189.9|12183.9|12196.4|12190.4|12197.4|12191.4|12189.9|12183.9|175
1594730700000|2020-07-14 12:45:00|12195.9|12189.9|12193.4|12187.4|12199.4|12193.4|12191.4|12185.4|177
1594731000000|2020-07-14 12:50:00|12192.9|12186.9|12191.4|12185.4|12196.9|12190.9|12190.9|12184.9|159
1594731300000|2020-07-14 12:55:00|12191.9|12185.9|12177.4|12171.4|12192.9|12186.9|12176.4|12170.4|744
1594731600000|2020-07-14 13:00:00|12176.4|12170.4|12183.4|12177.4|12185.4|12179.4|12169.9|12163.9|621
1594731900000|2020-07-14 13:05:00|12183.9|12177.9|12172.4|12166.4|12183.9|12177.9|12169.4|12163.4|487
1594732200000|2020-07-14 13:10:00|12171.9|12165.9|12166.4|12160.4|12174.4|12168.4|12163.4|12157.4|585
1594732500000|2020-07-14 13:15:00|12165.9|12159.9|12171.9|12165.9|12173.4|12167.4|12165.4|12159.4|397
1594732800000|2020-07-14 13:20:00|12172.4|12166.4|12175.4|12169.4|12178.4|12172.4|12170.4|12164.4|353
1594733100000|2020-07-14 13:25:00|12174.4|12168.4|12174.4|12168.4|12175.4|12169.4|12171.4|12165.4|211
1594733400000|2020-07-14 13:30:00|12174.9|12168.9|12193.4|12187.4|12196.4|12190.4|12172.4|12166.4|1434
1594733700000|2020-07-14 13:35:00|12192.4|12186.4|12200.4|12194.4|12200.4|12194.4|12185.4|12179.4|592
1594734000000|2020-07-14 13:40:00|12199.4|12193.4|12197.9|12191.9|12205.4|12199.4|12193.4|12187.4|735
1594734300000|2020-07-14 13:45:00|12198.4|12192.4|12182.9|12176.9|12198.4|12192.4|12181.9|12175.9|731
1594734600000|2020-07-14 13:50:00|12183.4|12177.4|12169.9|12163.9|12185.9|12179.9|12161.9|12155.9|1258
1594734900000|2020-07-14 13:55:00|12169.4|12163.4|12183.9|12177.9|12186.4|12180.4|12163.4|12157.4|787
1594735200000|2020-07-14 14:00:00|12183.4|12177.4|12174.4|12168.4|12186.4|12180.4|12173.4|12167.4|608
1594735500000|2020-07-14 14:05:00|12175.4|12169.4|12171.4|12165.4|12180.4|12174.4|12171.4|12165.4|442
1594735800000|2020-07-14 14:10:00|12171.9|12165.9|12166.9|12160.9|12179.4|12173.4|12164.4|12158.4|621
1594736100000|2020-07-14 14:15:00|12166.4|12160.4|12171.4|12165.4|12177.4|12171.4|12165.4|12159.4|538
1594736400000|2020-07-14 14:20:00|12172.4|12166.4|12177.9|12171.9|12182.4|12176.4|12168.9|12162.9|471
1594736700000|2020-07-14 14:25:00|12178.4|12172.4|12185.4|12179.4|12186.4|12180.4|12173.4|12167.4|521
1594737000000|2020-07-14 14:30:00|12186.4|12180.4|12193.9|12187.9|12195.4|12189.4|12184.9|12178.9|925
1594737300000|2020-07-14 14:35:00|12193.4|12187.4|12188.4|12182.4|12196.9|12190.9|12187.4|12181.4|398
1594737600000|2020-07-14 14:40:00|12189.4|12183.4|12196.4|12190.4|12200.9|12194.9|12188.9|12182.9|444
1594737900000|2020-07-14 14:45:00|12196.9|12190.9|12198.4|12192.4|12202.4|12196.4|12192.4|12186.4|540
1594738200000|2020-07-14 14:50:00|12198.9|12192.9|12202.4|12196.4|12204.4|12198.4|12195.4|12189.4|460
1594738500000|2020-07-14 14:55:00|12201.4|12195.4|12194.4|12188.4|12202.4|12196.4|12192.4|12186.4|375
1594738800000|2020-07-14 15:00:00|12194.9|12188.9|12197.4|12191.4|12206.9|12200.9|12190.4|12184.4|607
1594739100000|2020-07-14 15:05:00|12196.9|12190.9|12196.9|12190.9|12203.4|12197.4|12188.9|12182.9|458
1594739400000|2020-07-14 15:10:00|12196.4|12190.4|12199.4|12193.4|12204.4|12198.4|12195.9|12189.9|215
1594739700000|2020-07-14 15:15:00|12198.9|12192.9|12201.4|12195.4|12203.4|12197.4|12191.4|12185.4|360
1594740000000|2020-07-14 15:20:00|12201.9|12195.9|12200.4|12194.4|12206.4|12200.4|12198.4|12192.4|345
1594740300000|2020-07-14 15:25:00|12201.4|12195.4|12202.4|12196.4|12206.4|12200.4|12200.4|12194.4|312
1594740600000|2020-07-14 15:30:00|12202.9|12196.9|12209.4|12203.4|12211.9|12205.9|12200.9|12194.9|582
1594740900000|2020-07-14 15:35:00|12209.9|12203.9|12209.4|12203.4|12213.4|12207.4|12208.4|12202.4|408
1594741200000|2020-07-14 15:40:00|12208.4|12202.4|12214.4|12208.4|12219.4|12213.4|12208.4|12202.4|515
1594741500000|2020-07-14 15:45:00|12215.4|12209.4|12214.9|12208.9|12218.4|12212.4|12209.4|12203.4|242
1594741800000|2020-07-14 15:50:00|12214.4|12208.4|12209.9|12203.9|12216.4|12210.4|12209.9|12203.9|263
1594742100000|2020-07-14 15:55:00|12210.4|12204.4|12209.4|12203.4|12211.4|12205.4|12207.4|12201.4|199
1594742400000|2020-07-14 16:00:00|12209.9|12203.9|12214.4|12208.4|12214.4|12208.4|12207.4|12201.4|118
1594742700000|2020-07-14 16:05:00|12213.9|12207.9|12205.9|12199.9|12214.4|12208.4|12204.4|12198.4|190
1594743000000|2020-07-14 16:10:00|12206.4|12200.4|12206.4|12200.4|12208.4|12202.4|12205.9|12199.9|93
1594743300000|2020-07-14 16:15:00|12205.4|12199.4|12216.9|12210.9|12218.4|12212.4|12205.4|12199.4|304
1594743600000|2020-07-14 16:20:00|12216.4|12210.4|12230.4|12224.4|12231.9|12225.9|12215.4|12209.4|1143
1594743900000|2020-07-14 16:25:00|12229.9|12223.9|12223.9|12217.9|12230.4|12224.4|12222.4|12216.4|243
1594744200000|2020-07-14 16:30:00|12224.4|12218.4|12225.4|12219.4|12228.4|12222.4|12223.9|12217.9|186
1594744500000|2020-07-14 16:35:00|12225.9|12219.9|12226.9|12220.9|12228.4|12222.4|12225.4|12219.4|100
1594744800000|2020-07-14 16:40:00|12227.4|12221.4|12220.4|12214.4|12227.9|12221.9|12219.9|12213.9|114
1594745100000|2020-07-14 16:45:00|12221.4|12215.4|12226.9|12220.9|12227.4|12221.4|12221.4|12215.4|92
1594745400000|2020-07-14 16:50:00|12227.4|12221.4|12221.4|12215.4|12227.4|12221.4|12221.4|12215.4|91
1594745700000|2020-07-14 16:55:00|12221.9|12215.9|12214.9|12208.9|12223.9|12217.9|12212.9|12206.9|228
1594746000000|2020-07-14 17:00:00|12215.4|12209.4|12208.9|12202.9|12217.4|12211.4|12207.4|12201.4|271
1594746300000|2020-07-14 17:05:00|12208.4|12202.4|12200.4|12194.4|12211.4|12205.4|12199.4|12193.4|338
1594746600000|2020-07-14 17:10:00|12199.4|12193.4|12208.4|12202.4|12209.4|12203.4|12197.4|12191.4|243
1594746900000|2020-07-14 17:15:00|12208.9|12202.9|12209.4|12203.4|12212.4|12206.4|12208.4|12202.4|145
1594747200000|2020-07-14 17:20:00|12208.4|12202.4|12214.9|12208.9|12215.4|12209.4|12207.4|12201.4|189
1594747500000|2020-07-14 17:25:00|12215.4|12209.4|12215.9|12209.9|12218.9|12212.9|12214.4|12208.4|81
1594747800000|2020-07-14 17:30:00|12215.4|12209.4|12223.4|12217.4|12224.4|12218.4|12214.9|12208.9|110
1594748100000|2020-07-14 17:35:00|12222.9|12216.9|12226.4|12220.4|12226.9|12220.9|12220.4|12214.4|96
1594748400000|2020-07-14 17:40:00|12225.4|12219.4|12228.4|12222.4|12228.9|12222.9|12223.4|12217.4|120
1594748700000|2020-07-14 17:45:00|12229.4|12223.4|12228.4|12222.4|12230.4|12224.4|12227.4|12221.4|159
1594749000000|2020-07-14 17:50:00|12229.4|12223.4|12235.4|12229.4|12236.4|12230.4|12227.4|12221.4|422
1594749300000|2020-07-14 17:55:00|12235.9|12229.9|12229.9|12223.9|12237.4|12231.4|12225.9|12219.9|398
1594749600000|2020-07-14 18:00:00|12230.4|12224.4|12235.4|12229.4|12243.4|12237.4|12227.4|12221.4|534
1594749900000|2020-07-14 18:05:00|12234.4|12228.4|12232.4|12226.4|12235.4|12229.4|12229.4|12223.4|137
1594750200000|2020-07-14 18:10:00|12233.4|12227.4|12235.4|12229.4|12235.4|12229.4|12230.9|12224.9|66
1594750500000|2020-07-14 18:15:00|12236.4|12230.4|12239.4|12233.4|12242.4|12236.4|12234.9|12228.9|72
1594750800000|2020-07-14 18:20:00|12239.9|12233.9|12243.4|12237.4|12243.9|12237.9|12237.9|12231.9|198
1594751100000|2020-07-14 18:25:00|12242.9|12236.9|12241.4|12235.4|12243.4|12237.4|12239.4|12233.4|59
1594751400000|2020-07-14 18:30:00|12241.9|12235.9|12237.9|12231.9|12243.4|12237.4|12237.4|12231.4|78
1594751700000|2020-07-14 18:35:00|12238.4|12232.4|12231.9|12225.9|12239.4|12233.4|12231.4|12225.4|81
1594752000000|2020-07-14 18:40:00|12232.4|12226.4|12234.4|12228.4|12234.4|12228.4|12231.4|12225.4|39
1594752300000|2020-07-14 18:45:00|12233.9|12227.9|12231.9|12225.9|12239.4|12233.4|12231.4|12225.4|84
1594752600000|2020-07-14 18:50:00|12231.4|12225.4|12238.4|12232.4|12239.9|12233.9|12231.4|12225.4|55
1594752900000|2020-07-14 18:55:00|12237.9|12231.9|12241.4|12235.4|12242.9|12236.9|12235.4|12229.4|101
1594753200000|2020-07-14 19:00:00|12241.9|12235.9|12232.4|12226.4|12243.4|12237.4|12231.9|12225.9|110
1594753500000|2020-07-14 19:05:00|12232.9|12226.9|12232.4|12226.4|12234.4|12228.4|12227.9|12221.9|132
1594753800000|2020-07-14 19:10:00|12231.9|12225.9|12232.4|12226.4|12235.4|12229.4|12229.4|12223.4|51
1594754100000|2020-07-14 19:15:00|12231.4|12225.4|12234.4|12228.4|12235.4|12229.4|12228.4|12222.4|86
1594754400000|2020-07-14 19:20:00|12233.9|12227.9|12245.4|12239.4|12245.4|12239.4|12233.9|12227.9|172
1594754700000|2020-07-14 19:25:00|12244.9|12238.9|12246.9|12240.9|12248.4|12242.4|12244.4|12238.4|288
1594755000000|2020-07-14 19:30:00|12247.4|12241.4|12247.9|12241.9|12250.4|12244.4|12246.4|12240.4|171
1594755300000|2020-07-14 19:35:00|12247.4|12241.4|12249.4|12243.4|12250.4|12244.4|12245.4|12239.4|72
1594755600000|2020-07-14 19:40:00|12249.9|12243.9|12251.9|12245.9|12252.4|12246.4|12248.9|12242.9|137
1594755900000|2020-07-14 19:45:00|12252.4|12246.4|12254.9|12248.9|12254.9|12248.9|12251.4|12245.4|310
1594756200000|2020-07-14 19:50:00|12254.4|12248.4|12260.4|12254.4|12262.4|12256.4|12253.9|12247.9|378
1594756500000|2020-07-14 19:55:00|12259.4|12253.4|12260.4|12254.4|12261.4|12255.4|12258.4|12252.4|193
1594756800000|2020-07-14 20:00:00|12259.4|12253.4|12257.4|12251.4|12259.9|12253.9|12257.4|12251.4|104
1594757100000|2020-07-14 20:05:00|12256.9|12250.9|12259.4|12253.4|12259.4|12253.4|12255.9|12249.9|64
1594757400000|2020-07-14 20:10:00|12258.9|12252.9|12261.9|12255.9|12264.4|12258.4|12258.9|12252.9|281
1594757700000|2020-07-14 20:15:00|12262.4|12256.4|12264.9|12258.9|12265.4|12259.4|12261.4|12255.4|105
1594758000000|2020-07-14 20:20:00|12265.9|12259.9|12263.9|12257.9|12265.9|12259.9|12263.4|12257.4|134
1594758300000|2020-07-14 20:25:00|12264.4|12258.4|12263.4|12257.4|12264.9|12258.9|12263.4|12257.4|92
1594758600000|2020-07-14 20:30:00|12263.9|12257.9|12261.9|12255.9|12264.4|12258.4|12260.4|12254.4|84
1594758900000|2020-07-14 20:35:00|12261.4|12255.4|12260.9|12254.9|12261.9|12255.9|12260.4|12254.4|79
1594759200000|2020-07-14 20:40:00|12261.4|12255.4|12262.4|12256.4|12263.4|12257.4|12260.4|12254.4|58
1594759500000|2020-07-14 20:45:00|12261.9|12255.9|12261.4|12255.4|12262.4|12256.4|12260.9|12254.9|76
1594759800000|2020-07-14 20:50:00|12261.9|12255.9|12263.4|12257.4|12263.9|12257.9|12261.4|12255.4|110
1594760100000|2020-07-14 20:55:00|12262.9|12256.9|12264.9|12258.9|12264.9|12258.9|12262.4|12256.4|139
1594760400000|2020-07-14 21:00:00|12269.8|12255.8|12293.9|12279.9|12297.3|12283.3|12269.8|12255.8|1
1594760700000|2020-07-14 21:05:00|12294.4|12280.4|12322.6|12308.6|12335.4|12321.4|12294.4|12280.4|0
1594761000000|2020-07-14 21:10:00|12324.8|12310.8|12308.2|12294.2|12325.8|12311.8|12305.5|12291.5|0
1594761300000|2020-07-14 21:15:00|12307.7|12293.7|12321.5|12307.5|12325.6|12311.6|12307.4|12293.4|0
1594761600000|2020-07-14 21:20:00|12321|12307|12326.6|12312.6|12333.3|12319.3|12321|12307|0
1594761900000|2020-07-14 21:25:00|12327.5|12313.5|12309|12295|12327.5|12313.5|12306.3|12292.3|0
1594762200000|2020-07-14 21:30:00|12309.4|12295.4|12310.3|12296.3|12310.8|12296.8|12304.8|12290.8|0
1594762500000|2020-07-14 21:35:00|12310.8|12296.8|12316.7|12302.7|12317.6|12303.6|12310.8|12296.8|0
1594762800000|2020-07-14 21:40:00|12316|12302|12317.3|12303.3|12317.3|12303.3|12312.5|12298.5|0
1594763100000|2020-07-14 21:45:00|12317.1|12303.1|12315.5|12301.5|12320.2|12306.2|12315.1|12301.1|0
1594763400000|2020-07-14 21:50:00|12315.2|12301.2|12315|12301|12318.2|12304.2|12312.2|12298.2|0
1594763700000|2020-07-14 21:55:00|12314.7|12300.7|12309.2|12295.2|12318.3|12304.3|12308.8|12294.8|0
1594764000000|2020-07-14 22:00:00|12326.1|12312.1|12340.2|12326.2|12347.6|12333.6|12321.3|12307.3|0
1594764300000|2020-07-14 22:05:00|12340.9|12326.9|12331.8|12317.8|12345.9|12331.9|12329.5|12315.5|0
1594764600000|2020-07-14 22:10:00|12331.1|12317.1|12343.2|12329.2|12344.6|12330.6|12331.1|12317.1|0
1594764900000|2020-07-14 22:15:00|12343.9|12329.9|12342.6|12328.6|12348.6|12334.6|12337.8|12323.8|0
1594765200000|2020-07-14 22:20:00|12341.9|12327.9|12348.8|12334.8|12348.8|12334.8|12341.5|12327.5|0
1594765500000|2020-07-14 22:25:00|12349.4|12335.4|12350.7|12336.7|12356.8|12342.8|12348.1|12334.1|0
1594765800000|2020-07-14 22:30:00|12351.4|12337.4|12346.3|12332.3|12352.8|12338.8|12338.9|12324.9|0
1594766100000|2020-07-14 22:35:00|12346|12332|12348.7|12334.7|12348.7|12334.7|12344.7|12330.7|0
1594766400000|2020-07-14 22:40:00|12347.3|12333.3|12353.4|12339.4|12354.7|12340.7|12346.6|12332.6|0
1594766700000|2020-07-14 22:45:00|12352.7|12338.7|12349.3|12335.3|12357.4|12343.4|12348.7|12334.7|0
1594767000000|2020-07-14 22:50:00|12350|12336|12352|12338|12352|12338|12348|12334|0
1594767300000|2020-07-14 22:55:00|12352.7|12338.7|12349.3|12335.3|12353.7|12339.7|12348|12334|0
1594767600000|2020-07-14 23:00:00|12351.4|12337.4|12350.1|12336.1|12353.4|12339.4|12349.3|12335.3|0
1594767900000|2020-07-14 23:05:00|12350.8|12336.8|12343.4|12329.4|12350.8|12336.8|12342|12328|0
1594768200000|2020-07-14 23:10:00|12343.7|12329.7|12342|12328|12345.4|12331.4|12342|12328|0
1594768500000|2020-07-14 23:15:00|12342.7|12328.7|12344|12330|12346.1|12332.1|12342.7|12328.7|0
1594768800000|2020-07-14 23:20:00|12343.4|12329.4|12344|12330|12346.1|12332.1|12342.7|12328.7|0
1594769100000|2020-07-14 23:25:00|12344.7|12330.7|12339.1|12325.1|12344.7|12330.7|12339.1|12325.1|0
1594769400000|2020-07-14 23:30:00|12339.4|12325.4|12355.1|12341.1|12357.1|12343.1|12334.5|12320.5|0
1594769700000|2020-07-14 23:35:00|12355.8|12341.8|12355.8|12341.8|12357.1|12343.1|12353.1|12339.1|0
1594770000000|2020-07-14 23:40:00|12356.5|12342.5|12358.8|12344.8|12360.1|12346.1|12349.1|12335.1|0
1594770300000|2020-07-14 23:45:00|12359.4|12345.4|12356.1|12342.1|12359.4|12345.4|12352.7|12338.7|0
1594770600000|2020-07-14 23:50:00|12355.7|12341.7|12357.6|12343.6|12357.6|12343.6|12350.3|12336.3|0
1594770900000|2020-07-14 23:55:00|12357.9|12343.9|12364.1|12350.1|12364.1|12350.1|12356.9|12342.9|0
1594771200000|2020-07-15 00:00:00|12363.7|12349.7|12375.7|12361.7|12376.4|12362.4|12361.9|12347.9|0
1594771500000|2020-07-15 00:05:00|12375.3|12361.3|12376.3|12362.3|12376.3|12362.3|12370.9|12356.9|0
1594771800000|2020-07-15 00:10:00|12376.9|12362.9|12363.6|12349.6|12379.6|12365.6|12360.3|12346.3|0
1594772100000|2020-07-15 00:15:00|12364.3|12350.3|12354.3|12340.3|12366.3|12352.3|12354.3|12340.3|0
1594772400000|2020-07-15 00:20:00|12354.7|12340.7|12355|12341|12357.2|12343.2|12349.7|12335.7|0
1594772700000|2020-07-15 00:25:00|12354.1|12340.1|12349.3|12335.3|12356.7|12342.7|12345.5|12331.5|0
1594773000000|2020-07-15 00:30:00|12349.7|12335.7|12351.2|12337.2|12354.4|12340.4|12346.8|12332.8|0
1594773300000|2020-07-15 00:35:00|12351.3|12337.3|12338.7|12324.7|12354.4|12340.4|12338.3|12324.3|0
1594773600000|2020-07-15 00:40:00|12340.5|12326.5|12313|12299|12340.5|12326.5|12309.8|12295.8|0
1594773900000|2020-07-15 00:45:00|12312.8|12298.8|12294.5|12290.5|12312.8|12305|12290|12286|3494
1594774200000|2020-07-15 00:50:00|12293.5|12289.5|12298|12294|12299|12295|12287.5|12283.5|1184
1594774500000|2020-07-15 00:55:00|12298.5|12294.5|12288.5|12284.5|12301.5|12297.5|12284|12280|1643
1594774800000|2020-07-15 01:00:00|12288|12284|12295|12291|12306.5|12302.5|12281|12277|3238
1594775100000|2020-07-15 01:05:00|12296|12292|12313.5|12309.5|12315|12311|12293|12289|2753
1594775400000|2020-07-15 01:10:00|12314.5|12310.5|12305|12301|12324.5|12320.5|12297.5|12293.5|3388
1594775700000|2020-07-15 01:15:00|12306.5|12302.5|12272.5|12268.5|12311|12307|12269|12265|3449
1594776000000|2020-07-15 01:20:00|12271|12267|12263.5|12259.5|12287|12283|12263.5|12259.5|2404
1594776300000|2020-07-15 01:25:00|12262.5|12258.5|12281.5|12277.5|12283|12279|12260.5|12256.5|2145
1594776600000|2020-07-15 01:30:00|12280|12276|12272|12268|12284.5|12280.5|12268|12264|1673
1594776900000|2020-07-15 01:35:00|12271.5|12267.5|12267.5|12263.5|12276.5|12272.5|12264.5|12260.5|1157
1594777200000|2020-07-15 01:40:00|12267|12263|12295.5|12291.5|12298|12294|12266.5|12262.5|1987
1594777500000|2020-07-15 01:45:00|12294.5|12290.5|12288|12284|12300|12296|12286.5|12282.5|1424
1594777800000|2020-07-15 01:50:00|12288.5|12284.5|12282|12278|12300.5|12296.5|12279|12275|1309
1594778100000|2020-07-15 01:55:00|12281.5|12277.5|12290.5|12286.5|12295.5|12291.5|12278.5|12274.5|872
1594778400000|2020-07-15 02:00:00|12291.5|12287.5|12288.5|12284.5|12293.5|12289.5|12279|12275|880
1594778700000|2020-07-15 02:05:00|12288|12284|12290.5|12286.5|12293.5|12289.5|12286|12282|592
1594779000000|2020-07-15 02:10:00|12291.5|12287.5|12297|12293|12298.5|12294.5|12283.5|12279.5|856
1594779300000|2020-07-15 02:15:00|12296.5|12292.5|12293|12289|12303.5|12299.5|12291.5|12287.5|1167
1594779600000|2020-07-15 02:20:00|12292.5|12288.5|12297.5|12293.5|12304.5|12300.5|12292.5|12288.5|546
1594779900000|2020-07-15 02:25:00|12298|12294|12296.5|12292.5|12301.5|12297.5|12291.5|12287.5|452
1594780200000|2020-07-15 02:30:00|12295.5|12291.5|12298.5|12294.5|12303.5|12299.5|12294.5|12290.5|372
1594780500000|2020-07-15 02:35:00|12297.5|12293.5|12285.5|12281.5|12299.5|12295.5|12282.5|12278.5|896
1594780800000|2020-07-15 02:40:00|12285|12281|12286|12282|12287.5|12283.5|12283.5|12279.5|471
1594781100000|2020-07-15 02:45:00|12286.5|12282.5|12286.5|12282.5|12286.5|12282.5|12280|12276|706
1594781400000|2020-07-15 02:50:00|12287|12283|12295.5|12291.5|12297.5|12293.5|12287|12283|575
1594781700000|2020-07-15 02:55:00|12296|12292|12294.5|12290.5|12296.5|12292.5|12292.5|12288.5|296
1594782000000|2020-07-15 03:00:00|12295|12291|12293.5|12289.5|12295|12291|12289.5|12285.5|288
1594782300000|2020-07-15 03:05:00|12293|12289|12289.5|12285.5|12295.5|12291.5|12286.5|12282.5|402
1594782600000|2020-07-15 03:10:00|12288.5|12284.5|12281|12277|12289|12285|12278.5|12274.5|698
1594782900000|2020-07-15 03:15:00|12281.5|12277.5|12264.5|12260.5|12281.5|12277.5|12259|12255|2257
1594783200000|2020-07-15 03:20:00|12264|12260|12266.5|12262.5|12269.5|12265.5|12257.5|12253.5|1196
1594783500000|2020-07-15 03:25:00|12267.5|12263.5|12251.5|12247.5|12267.5|12263.5|12250|12246|1202
1594783800000|2020-07-15 03:30:00|12251|12247|12245.5|12241.5|12253.5|12249.5|12237|12233|1917
1594784100000|2020-07-15 03:35:00|12244.5|12240.5|12252.5|12248.5|12254.5|12250.5|12243.5|12239.5|635
1594784400000|2020-07-15 03:40:00|12251.5|12247.5|12251|12247|12254|12250|12250.5|12246.5|500
1594784700000|2020-07-15 03:45:00|12249.5|12245.5|12233.5|12229.5|12251|12247|12232.5|12228.5|1158
1594785000000|2020-07-15 03:50:00|12233|12229|12200.5|12196.5|12234.5|12230.5|12198.5|12194.5|2536
1594785300000|2020-07-15 03:55:00|12200|12196|12192.5|12188.5|12206.5|12202.5|12154|12150|3846
1594785600000|2020-07-15 04:00:00|12193|12189|12224.5|12220.5|12240|12236|12191|12187|3069
1594785900000|2020-07-15 04:05:00|12225|12221|12214.5|12210.5|12225.5|12221.5|12211.5|12207.5|1132
1594786200000|2020-07-15 04:10:00|12214|12210|12213.5|12209.5|12219|12215|12207.5|12203.5|741
1594786500000|2020-07-15 04:15:00|12214.5|12210.5|12195.5|12191.5|12220.5|12216.5|12195.5|12191.5|1088
1594786800000|2020-07-15 04:20:00|12195|12191|12211.2|12207.2|12224|12220|12195|12191|531
1594787100000|2020-07-15 04:25:00|12210.2|12206.2|12218.2|12214.2|12218.2|12214.2|12207.7|12203.7|772
1594787400000|2020-07-15 04:30:00|12219.2|12215.2|12222.2|12218.2|12228.2|12224.2|12219.2|12215.2|998
1594787700000|2020-07-15 04:35:00|12221.7|12217.7|12234.2|12230.2|12234.2|12230.2|12221.2|12217.2|637
1594788000000|2020-07-15 04:40:00|12233.2|12229.2|12237.2|12233.2|12240.2|12236.2|12233.2|12229.2|1152
1594788300000|2020-07-15 04:45:00|12237.7|12233.7|12246.2|12242.2|12249.2|12245.2|12235.2|12231.2|944
1594788600000|2020-07-15 04:50:00|12246.7|12242.7|12254.2|12250.2|12255.2|12251.2|12243.2|12239.2|1152
1594788900000|2020-07-15 04:55:00|12254.7|12250.7|12250.2|12246.2|12257.2|12253.2|12247.2|12243.2|882
1594789200000|2020-07-15 05:00:00|12249.7|12245.7|12244.2|12240.2|12252.2|12248.2|12241.2|12237.2|977
1594789500000|2020-07-15 05:05:00|12245.2|12241.2|12246.7|12242.7|12251.2|12247.2|12244.2|12240.2|789
1594789800000|2020-07-15 05:10:00|12246.2|12242.2|12240.7|12236.7|12248.2|12244.2|12239.7|12235.7|836
1594790100000|2020-07-15 05:15:00|12240.2|12236.2|12230.2|12226.2|12242.2|12238.2|12229.2|12225.2|1489
1594790400000|2020-07-15 05:20:00|12230.7|12226.7|12225.2|12221.2|12233.2|12229.2|12220.7|12216.7|1688
1594790700000|2020-07-15 05:25:00|12224.7|12220.7|12217.2|12213.2|12227.2|12223.2|12213.2|12209.2|2338
1594791000000|2020-07-15 05:30:00|12206.2|12202.2|12206.2|12202.2|12208.7|12204.7|12202.2|12198.2|1478
1594791300000|2020-07-15 05:35:00|12205.7|12201.7|12227.2|12223.2|12227.2|12223.2|12205.7|12201.7|1587
1594791600000|2020-07-15 05:40:00|12226.7|12222.7|12227.2|12223.2|12230.2|12226.2|12224.2|12220.2|1941
1594791900000|2020-07-15 05:45:00|12232.9|12218.9|12230.7|12216.7|12234.1|12220.1|12228.1|12214.1|6
1594792200000|2020-07-15 05:50:00|12231.1|12217.1|12233.9|12219.9|12235.7|12221.7|12225.5|12211.5|0
1594792500000|2020-07-15 05:55:00|12233.7|12219.7|12228.3|12214.3|12235.3|12221.3|12228.3|12214.3|0
1594792800000|2020-07-15 06:00:00|12228.4|12214.4|12225|12211|12231.1|12217.1|12217.3|12203.3|0
1594793100000|2020-07-15 06:05:00|12225.3|12211.3|12220.8|12206.8|12229.1|12215.1|12220.1|12206.1|0
1594793400000|2020-07-15 06:10:00|12221.7|12207.7|12217|12203|12222|12208|12217|12203|0
1594793700000|2020-07-15 06:15:00|12218.8|12204.8|12232.4|12218.4|12237.5|12223.5|12216.7|12202.7|0
1594794000000|2020-07-15 06:20:00|12232.3|12218.3|12220.1|12206.1|12233.1|12219.1|12220.1|12206.1|0
1594794300000|2020-07-15 06:25:00|12220|12206|12227|12213|12227.1|12213.1|12217.8|12203.8|0
1594794600000|2020-07-15 06:30:00|12226.9|12212.9|12226.3|12212.3|12226.9|12212.9|12222.9|12208.9|0
1594794900000|2020-07-15 06:35:00|12226.2|12212.2|12220|12206|12226.2|12212.2|12218.8|12204.8|0
1594795200000|2020-07-15 06:40:00|12218.2|12204.2|12216.7|12202.7|12222.2|12208.2|12216.5|12202.5|0
1594795500000|2020-07-15 06:45:00|12214.9|12200.9|12205.9|12191.9|12214.9|12200.9|12205.8|12191.8|0
1594795800000|2020-07-15 06:50:00|12205.8|12191.8|12202.7|12188.7|12205.8|12191.8|12200.1|12186.1|0
1594796100000|2020-07-15 06:55:00|12203.3|12189.3|12198.3|12184.3|12203.4|12189.4|12197.5|12183.5|0
1594796400000|2020-07-15 07:00:00|12198.8|12184.8|12211.2|12205.2|12215.2|12209.2|12198.2|12184.2|1039
1594796700000|2020-07-15 07:05:00|12210.7|12204.7|12203.2|12197.2|12213.2|12207.2|12199.2|12193.2|869
1594797000000|2020-07-15 07:10:00|12204.2|12198.2|12204.2|12198.2|12207.2|12201.2|12199.7|12193.7|404
1594797300000|2020-07-15 07:15:00|12205.2|12199.2|12209.2|12203.2|12209.2|12203.2|12202.7|12196.7|332
1594797600000|2020-07-15 07:20:00|12208.2|12202.2|12213.2|12207.2|12214.2|12208.2|12208.2|12202.2|359
1594797900000|2020-07-15 07:25:00|12214.2|12208.2|12221.2|12215.2|12222.2|12216.2|12214.2|12208.2|372
1594798200000|2020-07-15 07:30:00|12220.7|12214.7|12220.2|12214.2|12221.2|12215.2|12216.2|12210.2|224
1594798500000|2020-07-15 07:35:00|12221.2|12215.2|12214.2|12208.2|12222.2|12216.2|12213.2|12207.2|261
1594798800000|2020-07-15 07:40:00|12213.7|12207.7|12218.2|12212.2|12221.7|12215.7|12213.7|12207.7|253
1594799100000|2020-07-15 07:45:00|12217.2|12211.2|12216.2|12210.2|12218.2|12212.2|12214.2|12208.2|180
1594799400000|2020-07-15 07:50:00|12217.2|12211.2|12214.2|12208.2|12219.2|12213.2|12213.2|12207.2|162
1594799700000|2020-07-15 07:55:00|12215.2|12209.2|12214.2|12208.2|12215.2|12209.2|12213.2|12207.2|131
1594800000000|2020-07-15 08:00:00|12214.7|12208.7|12218.2|12212.2|12218.2|12212.2|12213.2|12207.2|141
1594800300000|2020-07-15 08:05:00|12218.7|12212.7|12218.2|12212.2|12218.7|12212.7|12217.2|12211.2|121
1594800600000|2020-07-15 08:10:00|12217.2|12211.2|12220.2|12214.2|12221.2|12215.2|12217.2|12211.2|87
1594800900000|2020-07-15 08:15:00|12221.2|12215.2|12215.2|12209.2|12221.2|12215.2|12215.2|12209.2|85
1594801200000|2020-07-15 08:20:00|12215.7|12209.7|12215.2|12209.2|12218.2|12212.2|12215.2|12209.2|75
1594801500000|2020-07-15 08:25:00|12214.2|12208.2|12219.2|12213.2|12219.2|12213.2|12214.2|12208.2|85
1594801800000|2020-07-15 08:30:00|12220.2|12214.2|12220.2|12214.2|12222.2|12216.2|12219.2|12213.2|156
1594802100000|2020-07-15 08:35:00|12220.7|12214.7|12218.2|12212.2|12221.2|12215.2|12218.2|12212.2|46
1594802400000|2020-07-15 08:40:00|12217.7|12211.7|12217.7|12211.7|12220.2|12214.2|12216.2|12210.2|93
1594802700000|2020-07-15 08:45:00|12217.2|12211.2|12216.2|12210.2|12218.2|12212.2|12215.2|12209.2|55
1594803000000|2020-07-15 08:50:00|12216.7|12210.7|12214.2|12208.2|12217.2|12211.2|12210.7|12204.7|256
1594803300000|2020-07-15 08:55:00|12214.7|12208.7|12215.2|12209.2|12217.2|12211.2|12214.2|12208.2|74
1594803600000|2020-07-15 09:00:00|12215.7|12209.7|12215.2|12209.2|12216.2|12210.2|12210.2|12204.2|161
1594803900000|2020-07-15 09:05:00|12215.7|12209.7|12214.2|12208.2|12215.7|12209.7|12212.2|12206.2|87
1594804200000|2020-07-15 09:10:00|12214.7|12208.7|12217.2|12211.2|12217.2|12211.2|12214.2|12208.2|61
1594804500000|2020-07-15 09:15:00|12216.2|12210.2|12223.2|12217.2|12224.2|12218.2|12215.2|12209.2|320
1594804800000|2020-07-15 09:20:00|12224.2|12218.2|12232.2|12226.2|12232.2|12226.2|12223.2|12217.2|409
1594805100000|2020-07-15 09:25:00|12231.2|12225.2|12234.2|12228.2|12234.2|12228.2|12229.2|12223.2|374
1594805400000|2020-07-15 09:30:00|12235.7|12229.7|12231.7|12225.7|12235.7|12229.7|12230.2|12224.2|274
1594805700000|2020-07-15 09:35:00|12231.2|12225.2|12233.2|12227.2|12233.2|12227.2|12230.2|12224.2|95
1594806000000|2020-07-15 09:40:00|12234.2|12228.2|12232.2|12226.2|12237.2|12231.2|12232.2|12226.2|192
1594806300000|2020-07-15 09:45:00|12231.2|12225.2|12236.2|12230.2|12236.2|12230.2|12231.2|12225.2|125
1594806600000|2020-07-15 09:50:00|12237.2|12231.2|12234.7|12228.7|12239.2|12233.2|12232.7|12226.7|214
1594806900000|2020-07-15 09:55:00|12235.2|12229.2|12231.2|12225.2|12237.2|12231.2|12231.2|12225.2|87
1594807200000|2020-07-15 10:00:00|12232.2|12226.2|12233.2|12227.2|12233.2|12227.2|12229.2|12223.2|171
1594807500000|2020-07-15 10:05:00|12232.7|12226.7|12232.7|12226.7|12233.2|12227.2|12230.2|12224.2|125
1594807800000|2020-07-15 10:10:00|12233.2|12227.2|12243.2|12237.2|12243.2|12237.2|12233.2|12227.2|464
1594808100000|2020-07-15 10:15:00|12242.7|12236.7|12250.2|12244.2|12250.7|12244.7|12242.2|12236.2|424
1594808400000|2020-07-15 10:20:00|12251.2|12245.2|12248.2|12242.2|12252.2|12246.2|12248.2|12242.2|310
1594808700000|2020-07-15 10:25:00|12249.2|12243.2|12251.7|12245.7|12252.2|12246.2|12248.2|12242.2|164
1594809000000|2020-07-15 10:30:00|12252.2|12246.2|12250.2|12244.2|12252.2|12246.2|12248.2|12242.2|207
1594809300000|2020-07-15 10:35:00|12249.2|12243.2|12250.2|12244.2|12250.2|12244.2|12246.2|12240.2|167
1594809600000|2020-07-15 10:40:00|12250.7|12244.7|12248.2|12242.2|12254.2|12248.2|12248.2|12242.2|306
1594809900000|2020-07-15 10:45:00|12247.2|12241.2|12251.2|12245.2|12252.2|12246.2|12246.7|12240.7|123
1594810200000|2020-07-15 10:50:00|12251.7|12245.7|12252.2|12246.2|12254.2|12248.2|12250.2|12244.2|164
1594810500000|2020-07-15 10:55:00|12251.7|12245.7|12252.2|12246.2|12256.2|12250.2|12250.2|12244.2|207
1594810800000|2020-07-15 11:00:00|12253.2|12247.2|12261.2|12255.2|12263.2|12257.2|12252.2|12246.2|359
1594811100000|2020-07-15 11:05:00|12261.7|12255.7|12265.2|12259.2|12265.2|12259.2|12260.2|12254.2|450
1594811400000|2020-07-15 11:10:00|12266.2|12260.2|12271.2|12265.2|12272.2|12266.2|12265.2|12259.2|563
1594811700000|2020-07-15 11:15:00|12270.2|12264.2|12266.2|12260.2|12270.7|12264.7|12265.2|12259.2|305
1594812000000|2020-07-15 11:20:00|12265.2|12259.2|12265.2|12259.2|12269.2|12263.2|12264.2|12258.2|209
1594812300000|2020-07-15 11:25:00|12265.7|12259.7|12265.2|12259.2|12266.2|12260.2|12263.2|12257.2|143
1594812600000|2020-07-15 11:30:00|12266.2|12260.2|12263.2|12257.2|12267.7|12261.7|12262.2|12256.2|218
1594812900000|2020-07-15 11:35:00|12264.2|12258.2|12265.2|12259.2|12270.2|12264.2|12262.7|12256.7|267
1594813200000|2020-07-15 11:40:00|12265.7|12259.7|12269.2|12263.2|12269.2|12263.2|12265.2|12259.2|101
1594813500000|2020-07-15 11:45:00|12268.2|12262.2|12265.2|12259.2|12268.2|12262.2|12264.2|12258.2|116
1594813800000|2020-07-15 11:50:00|12266.2|12260.2|12263.2|12257.2|12267.2|12261.2|12263.2|12257.2|121
1594814100000|2020-07-15 11:55:00|12264.2|12258.2|12264.2|12258.2|12265.2|12259.2|12262.2|12256.2|133
1594814400000|2020-07-15 12:00:00|12265.2|12259.2|12268.2|12262.2|12269.2|12263.2|12262.2|12256.2|269
1594814700000|2020-07-15 12:05:00|12266.7|12260.7|12266.2|12260.2|12268.2|12262.2|12265.7|12259.7|86
1594815000000|2020-07-15 12:10:00|12266.7|12260.7|12266.7|12260.7|12268.7|12262.7|12266.2|12260.2|156
1594815300000|2020-07-15 12:15:00|12266.2|12260.2|12266.2|12260.2|12268.2|12262.2|12266.2|12260.2|59
1594815600000|2020-07-15 12:20:00|12266.7|12260.7|12267.2|12261.2|12267.7|12261.7|12265.2|12259.2|84
1594815900000|2020-07-15 12:25:00|12268.2|12262.2|12266.2|12260.2|12269.2|12263.2|12266.2|12260.2|69
1594816200000|2020-07-15 12:30:00|12265.2|12259.2|12269.2|12263.2|12270.2|12264.2|12265.2|12259.2|200
1594816500000|2020-07-15 12:35:00|12269.7|12263.7|12268.2|12262.2|12270.7|12264.7|12267.2|12261.2|111
1594816800000|2020-07-15 12:40:00|12267.7|12261.7|12266.7|12260.7|12268.2|12262.2|12265.7|12259.7|93
1594817100000|2020-07-15 12:45:00|12267.2|12261.2|12264.2|12258.2|12267.2|12261.2|12260.2|12254.2|279
1594817400000|2020-07-15 12:50:00|12265.2|12259.2|12264.2|12258.2|12266.2|12260.2|12263.2|12257.2|112
1594817700000|2020-07-15 12:55:00|12263.2|12257.2|12265.2|12259.2|12265.2|12259.2|12260.2|12254.2|230
1594818000000|2020-07-15 13:00:00|12264.2|12258.2|12263.2|12257.2|12265.2|12259.2|12263.2|12257.2|125
1594818300000|2020-07-15 13:05:00|12261.2|12255.2|12254.2|12248.2|12261.2|12255.2|12249.2|12243.2|635
1594818600000|2020-07-15 13:10:00|12254.7|12248.7|12253.2|12247.2|12256.2|12250.2|12252.2|12246.2|252
1594818900000|2020-07-15 13:15:00|12254.2|12248.2|12260.2|12254.2|12260.7|12254.7|12253.2|12247.2|223
1594819200000|2020-07-15 13:20:00|12259.7|12253.7|12259.2|12253.2|12261.7|12255.7|12257.2|12251.2|181
1594819500000|2020-07-15 13:25:00|12258.7|12252.7|12259.2|12253.2|12261.2|12255.2|12258.2|12252.2|181
1594819800000|2020-07-15 13:30:00|12260.2|12254.2|12262.7|12256.7|12271.2|12265.2|12258.2|12252.2|918
1594820100000|2020-07-15 13:35:00|12262.2|12256.2|12248.2|12242.2|12263.2|12257.2|12243.2|12237.2|1067
1594820400000|2020-07-15 13:40:00|12249.2|12243.2|12252.2|12246.2|12254.7|12248.7|12246.2|12240.2|698
1594820700000|2020-07-15 13:45:00|12251.2|12245.2|12242.2|12236.2|12252.2|12246.2|12231.2|12225.2|1047
1594821000000|2020-07-15 13:50:00|12243.2|12237.2|12238.2|12232.2|12243.2|12237.2|12228.2|12222.2|759
1594821300000|2020-07-15 13:55:00|12237.2|12231.2|12234.2|12228.2|12241.2|12235.2|12229.7|12223.7|516
1594821600000|2020-07-15 14:00:00|12235.2|12229.2|12232.2|12226.2|12237.2|12231.2|12226.2|12220.2|644
1594821900000|2020-07-15 14:05:00|12232.7|12226.7|12242.7|12236.7|12245.2|12239.2|12232.7|12226.7|743
1594822200000|2020-07-15 14:10:00|12242.2|12236.2|12243.2|12237.2|12245.2|12239.2|12238.2|12232.2|374
1594822500000|2020-07-15 14:15:00|12241.7|12235.7|12245.2|12239.2|12246.2|12240.2|12241.2|12235.2|238
1594822800000|2020-07-15 14:20:00|12245.7|12239.7|12250.2|12244.2|12252.7|12246.7|12245.7|12239.7|491
1594823100000|2020-07-15 14:25:00|12249.7|12243.7|12255.2|12249.2|12256.2|12250.2|12249.7|12243.7|306
1594823400000|2020-07-15 14:30:00|12256.2|12250.2|12252.2|12246.2|12258.2|12252.2|12251.7|12245.7|380
1594823700000|2020-07-15 14:35:00|12253.2|12247.2|12255.2|12249.2|12257.7|12251.7|12252.2|12246.2|253
1594824000000|2020-07-15 14:40:00|12256.2|12250.2|12261.2|12255.2|12261.2|12255.2|12254.2|12248.2|329
1594824300000|2020-07-15 14:45:00|12262.2|12256.2|12263.2|12257.2|12265.2|12259.2|12260.2|12254.2|474
1594824600000|2020-07-15 14:50:00|12262.7|12256.7|12261.2|12255.2|12265.2|12259.2|12261.2|12255.2|237
1594824900000|2020-07-15 14:55:00|12260.2|12254.2|12258.7|12252.7|12263.2|12257.2|12258.2|12252.2|275
1594825200000|2020-07-15 15:00:00|12258.2|12252.2|12238.2|12232.2|12259.7|12253.7|12237.2|12231.2|751
1594825500000|2020-07-15 15:05:00|12238.7|12232.7|12241.7|12235.7|12243.2|12237.2|12234.2|12228.2|578
1594825800000|2020-07-15 15:10:00|12242.2|12236.2|12241.2|12235.2|12243.2|12237.2|12239.2|12233.2|228
1594826100000|2020-07-15 15:15:00|12240.2|12234.2|12238.2|12232.2|12241.2|12235.2|12232.2|12226.2|437
1594826400000|2020-07-15 15:20:00|12237.7|12231.7|12226.2|12220.2|12239.2|12233.2|12224.2|12218.2|810
1594826700000|2020-07-15 15:25:00|12226.7|12220.7|12238.2|12232.2|12238.2|12232.2|12226.2|12220.2|581
1594827000000|2020-07-15 15:30:00|12237.7|12231.7|12234.2|12228.2|12240.2|12234.2|12234.2|12228.2|260
1594827300000|2020-07-15 15:35:00|12235.2|12229.2|12225.2|12219.2|12236.2|12230.2|12222.2|12216.2|496
1594827600000|2020-07-15 15:40:00|12224.2|12218.2|12224.2|12218.2|12229.2|12223.2|12219.2|12213.2|609
1594827900000|2020-07-15 15:45:00|12223.7|12217.7|12215.2|12209.2|12226.2|12220.2|12211.7|12205.7|656
1594828200000|2020-07-15 15:50:00|12216.2|12210.2|12223.2|12217.2|12223.2|12217.2|12215.7|12209.7|361
1594828500000|2020-07-15 15:55:00|12223.7|12217.7|12209.7|12203.7|12225.2|12219.2|12209.7|12203.7|505
1594828800000|2020-07-15 16:00:00|12207.7|12201.7|12204.7|12198.7|12209.2|12203.2|12194.7|12188.7|1419
1594829100000|2020-07-15 16:05:00|12204.2|12198.2|12210.2|12204.2|12213.2|12207.2|12203.7|12197.7|428
1594829400000|2020-07-15 16:10:00|12209.2|12203.2|12218.2|12212.2|12218.2|12212.2|12203.2|12197.2|633
1594829700000|2020-07-15 16:15:00|12217.7|12211.7|12219.2|12213.2|12221.2|12215.2|12216.2|12210.2|388
1594830000000|2020-07-15 16:20:00|12218.7|12212.7|12217.7|12211.7|12224.2|12218.2|12216.2|12210.2|384
1594830300000|2020-07-15 16:25:00|12218.2|12212.2|12226.2|12220.2|12227.2|12221.2|12217.2|12211.2|289
1594830600000|2020-07-15 16:30:00|12225.2|12219.2|12218.7|12212.7|12226.2|12220.2|12213.2|12207.2|352
1594830900000|2020-07-15 16:35:00|12219.2|12213.2|12215.7|12209.7|12223.7|12217.7|12212.7|12206.7|191
1594831200000|2020-07-15 16:40:00|12214.2|12208.2|12221.2|12215.2|12222.2|12216.2|12213.2|12207.2|172
1594831500000|2020-07-15 16:45:00|12220.7|12214.7|12225.2|12219.2|12230.2|12224.2|12220.2|12214.2|331
1594831800000|2020-07-15 16:50:00|12224.7|12218.7|12227.2|12221.2|12227.2|12221.2|12224.2|12218.2|99
1594832100000|2020-07-15 16:55:00|12226.2|12220.2|12229.2|12223.2|12230.2|12224.2|12225.2|12219.2|114
1594832400000|2020-07-15 17:00:00|12229.7|12223.7|12228.2|12222.2|12231.2|12225.2|12224.2|12218.2|291
1594832700000|2020-07-15 17:05:00|12228.7|12222.7|12236.7|12230.7|12237.7|12231.7|12226.7|12220.7|348
1594833000000|2020-07-15 17:10:00|12235.7|12229.7|12235.2|12229.2|12239.2|12233.2|12232.2|12226.2|371
1594833300000|2020-07-15 17:15:00|12235.7|12229.7|12236.2|12230.2|12239.2|12233.2|12235.2|12229.2|161
1594833600000|2020-07-15 17:20:00|12237.2|12231.2|12238.7|12232.7|12239.2|12233.2|12236.2|12230.2|108
1594833900000|2020-07-15 17:25:00|12239.2|12233.2|12235.2|12229.2|12239.7|12233.7|12234.2|12228.2|129
1594834200000|2020-07-15 17:30:00|12234.7|12228.7|12240.7|12234.7|12242.2|12236.2|12234.7|12228.7|260
1594834500000|2020-07-15 17:35:00|12241.2|12235.2|12240.2|12234.2|12243.2|12237.2|12240.2|12234.2|207
1594834800000|2020-07-15 17:40:00|12241.2|12235.2|12239.2|12233.2|12243.2|12237.2|12238.2|12232.2|108
1594835100000|2020-07-15 17:45:00|12239.7|12233.7|12231.2|12225.2|12240.2|12234.2|12230.2|12224.2|126
1594835400000|2020-07-15 17:50:00|12231.7|12225.7|12229.2|12223.2|12235.7|12229.7|12229.2|12223.2|104
1594835700000|2020-07-15 17:55:00|12229.7|12223.7|12232.2|12226.2|12233.2|12227.2|12227.2|12221.2|118
1594836000000|2020-07-15 18:00:00|12231.7|12225.7|12249.2|12243.2|12251.7|12245.7|12227.2|12221.2|548
1594836300000|2020-07-15 18:05:00|12248.7|12242.7|12246.2|12240.2|12250.2|12244.2|12243.7|12237.7|158
1594836600000|2020-07-15 18:10:00|12245.7|12239.7|12248.2|12242.2|12249.2|12243.2|12245.2|12239.2|91
1594836900000|2020-07-15 18:15:00|12249.2|12243.2|12246.7|12240.7|12249.2|12243.2|12242.2|12236.2|95
1594837200000|2020-07-15 18:20:00|12247.2|12241.2|12245.2|12239.2|12250.2|12244.2|12243.2|12237.2|153
1594837500000|2020-07-15 18:25:00|12246.2|12240.2|12246.7|12240.7|12248.2|12242.2|12237.7|12231.7|86
1594837800000|2020-07-15 18:30:00|12246.2|12240.2|12253.2|12247.2|12255.2|12249.2|12246.2|12240.2|300
1594838100000|2020-07-15 18:35:00|12253.7|12247.7|12251.2|12245.2|12254.7|12248.7|12249.2|12243.2|253
1594838400000|2020-07-15 18:40:00|12251.7|12245.7|12243.2|12237.2|12253.2|12247.2|12243.2|12237.2|142
1594838700000|2020-07-15 18:45:00|12244.2|12238.2|12243.7|12237.7|12246.2|12240.2|12241.7|12235.7|65
1594839000000|2020-07-15 18:50:00|12244.2|12238.2|12228.2|12222.2|12244.2|12238.2|12224.7|12218.7|205
1594839300000|2020-07-15 18:55:00|12229.2|12223.2|12227.2|12221.2|12235.7|12229.7|12227.2|12221.2|135
1594839600000|2020-07-15 19:00:00|12227.7|12221.7|12231.2|12225.2|12235.2|12229.2|12226.2|12220.2|88
1594839900000|2020-07-15 19:05:00|12231.7|12225.7|12229.7|12223.7|12231.7|12225.7|12220.2|12214.2|139
1594840200000|2020-07-15 19:10:00|12229.2|12223.2|12231.7|12225.7|12233.2|12227.2|12226.7|12220.7|67
1594840500000|2020-07-15 19:15:00|12230.7|12224.7|12236.7|12230.7|12236.7|12230.7|12225.7|12219.7|141
1594840800000|2020-07-15 19:20:00|12236.2|12230.2|12232.7|12226.7|12238.2|12232.2|12231.7|12225.7|141
1594841100000|2020-07-15 19:25:00|12233.2|12227.2|12240.2|12234.2|12240.2|12234.2|12228.7|12222.7|118
1594841400000|2020-07-15 19:30:00|12239.7|12233.7|12242.2|12236.2|12244.2|12238.2|12239.2|12233.2|150
1594841700000|2020-07-15 19:35:00|12242.7|12236.7|12242.7|12236.7|12246.2|12240.2|12241.2|12235.2|98
1594842000000|2020-07-15 19:40:00|12242.2|12236.2|12240.7|12234.7|12243.2|12237.2|12237.7|12231.7|78
1594842300000|2020-07-15 19:45:00|12241.2|12235.2|12247.2|12241.2|12247.2|12241.2|12240.7|12234.7|160
1594842600000|2020-07-15 19:50:00|12246.2|12240.2|12231.7|12225.7|12246.7|12240.7|12230.2|12224.2|194
1594842900000|2020-07-15 19:55:00|12232.2|12226.2|12235.2|12229.2|12236.7|12230.7|12231.7|12225.7|84
1594843200000|2020-07-15 20:00:00|12236.2|12230.2|12237.7|12231.7|12238.7|12232.7|12235.2|12229.2|85
1594843500000|2020-07-15 20:05:00|12238.2|12232.2|12237.2|12231.2|12240.2|12234.2|12236.7|12230.7|72
1594843800000|2020-07-15 20:10:00|12238.7|12232.7|12240.7|12234.7|12241.2|12235.2|12237.2|12231.2|90
1594844100000|2020-07-15 20:15:00|12240.2|12234.2|12237.2|12231.2|12240.2|12234.2|12236.7|12230.7|81
1594844400000|2020-07-15 20:20:00|12236.7|12230.7|12239.2|12233.2|12240.7|12234.7|12236.2|12230.2|87
1594844700000|2020-07-15 20:25:00|12238.2|12232.2|12235.2|12229.2|12240.7|12234.7|12235.2|12229.2|127
1594845000000|2020-07-15 20:30:00|12235.7|12229.7|12237.7|12231.7|12237.7|12231.7|12235.7|12229.7|56
1594845300000|2020-07-15 20:35:00|12238.2|12232.2|12239.2|12233.2|12240.2|12234.2|12237.2|12231.2|52
1594845600000|2020-07-15 20:40:00|12238.7|12232.7|12241.2|12235.2|12241.2|12235.2|12238.7|12232.7|36
1594845900000|2020-07-15 20:45:00|12240.2|12234.2|12241.2|12235.2|12242.2|12236.2|12240.2|12234.2|44
1594846200000|2020-07-15 20:50:00|12241.7|12235.7|12243.2|12237.2|12243.2|12237.2|12241.2|12235.2|62
1594846500000|2020-07-15 20:55:00|12244.2|12238.2|12244.2|12238.2|12246.2|12240.2|12243.2|12237.2|176
1594846800000|2020-07-15 21:00:00|12248|12234|12248.6|12234.6|12249.1|12235.1|12245.7|12231.7|0
1594847100000|2020-07-15 21:05:00|12248.8|12234.8|12249.2|12235.2|12250.1|12236.1|12248.6|12234.6|0
1594847400000|2020-07-15 21:10:00|12249.1|12235.1|12249.8|12235.8|12251|12237|12248.9|12234.9|0
1594847700000|2020-07-15 21:15:00|12249.7|12235.7|12249.5|12235.5|12250.3|12236.3|12249.5|12235.5|0
1594848000000|2020-07-15 21:20:00|12249.4|12235.4|12248.9|12234.9|12250.4|12236.4|12247.9|12233.9|0
1594848300000|2020-07-15 21:25:00|12248.8|12234.8|12248|12234|12249.2|12235.2|12248|12234|0
1594848600000|2020-07-15 21:30:00|12248.1|12234.1|12248.5|12234.5|12249|12235|12248.1|12234.1|0
1594848900000|2020-07-15 21:35:00|12248.2|12234.2|12249.1|12235.1|12249.1|12235.1|12248.2|12234.2|0
1594849200000|2020-07-15 21:40:00|12249|12235|12248.8|12234.8|12249.2|12235.2|12248.1|12234.1|0
1594849500000|2020-07-15 21:45:00|12248.9|12234.9|12249|12235|12249|12235|12247.7|12233.7|0
1594849800000|2020-07-15 21:50:00|12248.9|12234.9|12248.6|12234.6|12249.4|12235.4|12248.6|12234.6|0
1594850100000|2020-07-15 21:55:00|12248.8|12234.8|12250.2|12236.2|12251.1|12237.1|12248.7|12234.7|0
1594850400000|2020-07-15 22:00:00|12251.3|12237.3|12261.1|12247.1|12261.8|12247.8|12249|12235|0
1594850700000|2020-07-15 22:05:00|12260.8|12246.8|12259.8|12245.8|12261.8|12247.8|12259.8|12245.8|0
1594851000000|2020-07-15 22:10:00|12260.5|12246.5|12261.8|12247.8|12263.1|12249.1|12260.5|12246.5|0
1594851300000|2020-07-15 22:15:00|12262.1|12248.1|12261|12247|12266.2|12252.2|12259.3|12245.3|0
1594851600000|2020-07-15 22:20:00|12261.6|12247.6|12259|12245|12263.6|12249.6|12257.7|12243.7|0
1594851900000|2020-07-15 22:25:00|12258.3|12244.3|12259|12245|12262.3|12248.3|12258.3|12244.3|0
1594852200000|2020-07-15 22:30:00|12258.3|12244.3|12252.4|12238.4|12260.3|12246.3|12251.8|12237.8|0
1594852500000|2020-07-15 22:35:00|12251.8|12237.8|12257|12243|12257|12243|12251.8|12237.8|0
1594852800000|2020-07-15 22:40:00|12255.1|12241.1|12245.2|12231.2|12255.1|12241.1|12242.6|12228.6|0
1594853100000|2020-07-15 22:45:00|12244.5|12230.5|12248.5|12234.5|12249.1|12235.1|12244.5|12230.5|0
1594853400000|2020-07-15 22:50:00|12247.8|12233.8|12232.1|12218.1|12248.5|12234.5|12232.1|12218.1|0
1594853700000|2020-07-15 22:55:00|12232.4|12218.4|12223.5|12209.5|12232.7|12218.7|12220.2|12206.2|0
1594854000000|2020-07-15 23:00:00|12224.2|12210.2|12228.1|12214.1|12228.8|12214.8|12222.9|12208.9|0
1594854300000|2020-07-15 23:05:00|12227.8|12213.8|12229.8|12215.8|12230.1|12216.1|12226.8|12212.8|0
1594854600000|2020-07-15 23:10:00|12230.1|12216.1|12228.4|12214.4|12231.4|12217.4|12227.1|12213.1|0
1594854900000|2020-07-15 23:15:00|12228.8|12214.8|12227.1|12213.1|12228.8|12214.8|12226.2|12212.2|0
1594855200000|2020-07-15 23:20:00|12227.5|12213.5|12227.5|12213.5|12228.8|12214.8|12226.8|12212.8|0
1594855500000|2020-07-15 23:25:00|12228.1|12214.1|12229.6|12215.6|12231.4|12217.4|12227.5|12213.5|0
1594855800000|2020-07-15 23:30:00|12230.3|12216.3|12224.4|12210.4|12234.2|12220.2|12222.4|12208.4|0
1594856100000|2020-07-15 23:35:00|12224.7|12210.7|12225.4|12211.4|12227.7|12213.7|12222.4|12208.4|0
1594856400000|2020-07-15 23:40:00|12224.8|12210.8|12225.4|12211.4|12226.7|12212.7|12224.1|12210.1|0
1594856700000|2020-07-15 23:45:00|12226.1|12212.1|12224.1|12210.1|12227|12213|12224.1|12210.1|0
1594857000000|2020-07-15 23:50:00|12223.4|12209.4|12225.4|12211.4|12226.7|12212.7|12222.8|12208.8|0
1594857300000|2020-07-15 23:55:00|12225.7|12211.7|12223.4|12209.4|12226.7|12212.7|12223.4|12209.4|0
1594857600000|2020-07-16 00:00:00|12222.1|12208.1|12207.8|12193.8|12222.8|12208.8|12197|12183|0
1594857900000|2020-07-16 00:05:00|12208.1|12194.1|12211.1|12197.1|12213.7|12199.7|12205.2|12191.2|0
1594858200000|2020-07-16 00:10:00|12210.4|12196.4|12209.3|12195.3|12210.6|12196.6|12203.8|12189.8|0
1594858500000|2020-07-16 00:15:00|12209.9|12195.9|12205.5|12191.5|12210.6|12196.6|12196.8|12182.8|0
1594858800000|2020-07-16 00:20:00|12205.6|12191.6|12217.4|12203.4|12220.8|12206.8|12200.9|12186.9|0
1594859100000|2020-07-16 00:25:00|12217.2|12203.2|12223.6|12209.6|12226.4|12212.4|12213.9|12199.9|0
1594859400000|2020-07-16 00:30:00|12223.9|12209.9|12209.4|12195.4|12225.7|12211.7|12205.3|12191.3|0
1594859700000|2020-07-16 00:35:00|12209.1|12195.1|12208|12194|12211.2|12197.2|12204.9|12190.9|0
1594860000000|2020-07-16 00:40:00|12208.4|12194.4|12200.2|12186.2|12212.5|12198.5|12199.6|12185.6|0
1594860300000|2020-07-16 00:45:00|12195.1|12191.1|12212.1|12208.1|12213.6|12209.6|12188.6|12184.6|3540
1594860600000|2020-07-16 00:50:00|12212.6|12208.6|12213.1|12209.1|12221.1|12217.1|12207.1|12203.1|1764
1594860900000|2020-07-16 00:55:00|12212.1|12208.1|12203.1|12199.1|12212.1|12208.1|12196.1|12192.1|2065
1594861200000|2020-07-16 01:00:00|12200.1|12196.1|12202.1|12198.1|12207.1|12203.1|12183.1|12179.1|4726
1594861500000|2020-07-16 01:05:00|12203.1|12199.1|12156.1|12152.1|12204.1|12200.1|12152.1|12148.1|5434
1594861800000|2020-07-16 01:10:00|12155.6|12151.6|12198.1|12194.1|12199.1|12195.1|12154.1|12150.1|4519
1594862100000|2020-07-16 01:15:00|12198.6|12194.6|12198.1|12194.1|12222.1|12218.1|12191.6|12187.6|4978
1594862400000|2020-07-16 01:20:00|12197.1|12193.1|12195.1|12191.1|12204.1|12200.1|12186.1|12182.1|2279
1594862700000|2020-07-16 01:25:00|12194.1|12190.1|12197.1|12193.1|12208.1|12204.1|12184.1|12180.1|2004
1594863000000|2020-07-16 01:30:00|12196.1|12192.1|12189.6|12185.6|12198.1|12194.1|12167.1|12163.1|3890
1594863300000|2020-07-16 01:35:00|12189.1|12185.1|12180.6|12176.6|12193.1|12189.1|12170.1|12166.1|2128
1594863600000|2020-07-16 01:40:00|12181.1|12177.1|12202.1|12198.1|12204.1|12200.1|12177.6|12173.6|2634
1594863900000|2020-07-16 01:45:00|12201.1|12197.1|12200.6|12196.6|12211.1|12207.1|12199.1|12195.1|1791
1594864200000|2020-07-16 01:50:00|12199.1|12195.1|12184.1|12180.1|12201.6|12197.6|12175.1|12171.1|2828
1594864500000|2020-07-16 01:55:00|12184.6|12180.6|12179.1|12175.1|12188.1|12184.1|12174.1|12170.1|1563
1594864800000|2020-07-16 02:00:00|12178.6|12174.6|12183.1|12179.1|12196.1|12192.1|12166.1|12162.1|2783
1594865100000|2020-07-16 02:05:00|12183.6|12179.6|12171.6|12167.6|12190.1|12186.1|12169.1|12165.1|2007
1594865400000|2020-07-16 02:10:00|12172.1|12168.1|12176.1|12172.1|12179.6|12175.6|12164.6|12160.6|1719
1594865700000|2020-07-16 02:15:00|12175.6|12171.6|12176.1|12172.1|12184.1|12180.1|12168.1|12164.1|1331
1594866000000|2020-07-16 02:20:00|12175.1|12171.1|12135.1|12131.1|12177.1|12173.1|12135.1|12131.1|4436
1594866300000|2020-07-16 02:25:00|12136.1|12132.1|12127.1|12123.1|12149.6|12145.6|12121.6|12117.6|5832
1594866600000|2020-07-16 02:30:00|12126.6|12122.6|12126.1|12122.1|12137.6|12133.6|12113.1|12109.1|4135
1594866900000|2020-07-16 02:35:00|12127.1|12123.1|12118.1|12114.1|12140.1|12136.1|12118.1|12114.1|2637
1594867200000|2020-07-16 02:40:00|12117.1|12113.1|12120.6|12116.6|12125.1|12121.1|12102.1|12098.1|4068
1594867500000|2020-07-16 02:45:00|12120.1|12116.1|12117.1|12113.1|12120.1|12116.1|12109.1|12105.1|1330
1594867800000|2020-07-16 02:50:00|12116.1|12112.1|12099.1|12095.1|12117.1|12113.1|12089.1|12085.1|3928
1594868100000|2020-07-16 02:55:00|12098.6|12094.6|12098.1|12094.1|12112.1|12108.1|12097.1|12093.1|1791
1594868400000|2020-07-16 03:00:00|12098.6|12094.6|12111.1|12107.1|12112.1|12108.1|12092.1|12088.1|1903
1594868700000|2020-07-16 03:05:00|12110.6|12106.6|12104.1|12100.1|12117.1|12113.1|12103.1|12099.1|1595
1594869000000|2020-07-16 03:10:00|12105.1|12101.1|12096.1|12092.1|12105.1|12101.1|12082.6|12078.6|2590
1594869300000|2020-07-16 03:15:00|12097.1|12093.1|12067.6|12063.6|12097.1|12093.1|12067.1|12063.1|3114
1594869600000|2020-07-16 03:20:00|12067.1|12063.1|12072.1|12068.1|12076.1|12072.1|12061.1|12057.1|2627
1594869900000|2020-07-16 03:25:00|12071.6|12067.6|12083.1|12079.1|12083.1|12079.1|12071.1|12067.1|1502
1594870200000|2020-07-16 03:30:00|12081.1|12077.1|12076.6|12072.6|12086.1|12082.1|12075.6|12071.6|1206
1594870500000|2020-07-16 03:35:00|12077.1|12073.1|12080.1|12076.1|12084.1|12080.1|12072.1|12068.1|939
1594870800000|2020-07-16 03:40:00|12079.6|12075.6|12082.6|12078.6|12085.1|12081.1|12075.1|12071.1|716
1594871100000|2020-07-16 03:45:00|12083.1|12079.1|12094.1|12090.1|12098.1|12094.1|12082.1|12078.1|1817
1594871400000|2020-07-16 03:50:00|12093.1|12089.1|12097.1|12093.1|12102.1|12098.1|12093.1|12089.1|977
1594871700000|2020-07-16 03:55:00|12097.6|12093.6|12100.1|12096.1|12107.1|12103.1|12096.1|12092.1|1373
1594872000000|2020-07-16 04:00:00|12100.6|12096.6|12104.1|12100.1|12107.1|12103.1|12096.1|12092.1|765
1594872300000|2020-07-16 04:05:00|12105.1|12101.1|12098.1|12094.1|12108.1|12104.1|12093.1|12089.1|1278
1594872600000|2020-07-16 04:10:00|12098.6|12094.6|12097.1|12093.1|12101.1|12097.1|12095.6|12091.6|408
1594872900000|2020-07-16 04:15:00|12098.1|12094.1|12105.1|12101.1|12105.1|12101.1|12097.1|12093.1|529
1594873200000|2020-07-16 04:20:00|12106.1|12102.1|12109.1|12105.1|12113.1|12109.1|12105.6|12101.6|1176
1594873500000|2020-07-16 04:25:00|12110.1|12106.1|12114.1|12110.1|12116.1|12112.1|12110.1|12106.1|939
1594873800000|2020-07-16 04:30:00|12114.6|12110.6|12104.1|12100.1|12114.6|12110.6|12104.1|12100.1|874
1594874100000|2020-07-16 04:35:00|12104.6|12100.6|12120.6|12116.6|12124.1|12120.1|12104.6|12100.6|1620
1594874400000|2020-07-16 04:40:00|12121.1|12117.1|12123.1|12119.1|12126.1|12122.1|12120.1|12116.1|1106
1594874700000|2020-07-16 04:45:00|12124.1|12120.1|12130.6|12126.6|12133.1|12129.1|12124.1|12120.1|1593
1594875000000|2020-07-16 04:50:00|12131.1|12127.1|12135.1|12131.1|12138.1|12134.1|12130.1|12126.1|1291
1594875300000|2020-07-16 04:55:00|12136.1|12132.1|12134.1|12130.1|12138.1|12134.1|12130.1|12126.1|902
1594875600000|2020-07-16 05:00:00|12134.6|12130.6|12125.1|12121.1|12143.1|12139.1|12123.1|12119.1|2229
1594875900000|2020-07-16 05:05:00|12126.1|12122.1|12124.1|12120.1|12126.6|12122.6|12117.1|12113.1|1580
1594876200000|2020-07-16 05:10:00|12124.6|12120.6|12127.1|12123.1|12129.1|12125.1|12120.1|12116.1|715
1594876500000|2020-07-16 05:15:00|12128.1|12124.1|12121.1|12117.1|12133.1|12129.1|12119.1|12115.1|1257
1594876800000|2020-07-16 05:20:00|12122.1|12118.1|12120.1|12116.1|12131.1|12127.1|12119.1|12115.1|958
1594877100000|2020-07-16 05:25:00|12121.1|12117.1|12117.1|12113.1|12127.1|12123.1|12114.1|12110.1|1604
1594877400000|2020-07-16 05:30:00|12109.5|12105.5|12102.5|12098.5|12119.5|12115.5|12102.5|12098.5|2558
1594877700000|2020-07-16 05:35:00|12103.5|12099.5|12123.5|12119.5|12123.5|12119.5|12103.5|12099.5|1830
1594878000000|2020-07-16 05:40:00|12122.5|12118.5|12153|12149|12160.5|12156.5|12122.5|12118.5|5228
1594878300000|2020-07-16 05:45:00|12157.5|12143.5|12160.3|12146.3|12162.7|12148.7|12157.5|12143.5|2
1594878600000|2020-07-16 05:50:00|12160.4|12146.4|12158.2|12144.2|12163.1|12149.1|12155.7|12141.7|0
1594878900000|2020-07-16 05:55:00|12158.5|12144.5|12160|12146|12160.9|12146.9|12154.1|12140.1|0
1594879200000|2020-07-16 06:00:00|12160.1|12146.1|12169|12155|12171.8|12157.8|12150.8|12136.8|0
1594879500000|2020-07-16 06:05:00|12168.8|12154.8|12165.9|12151.9|12171.4|12157.4|12163.1|12149.1|0
1594879800000|2020-07-16 06:10:00|12166.8|12152.8|12170.6|12156.6|12173.2|12159.2|12164.5|12150.5|0
1594880100000|2020-07-16 06:15:00|12170.3|12156.3|12151.8|12137.8|12179.8|12165.8|12151.7|12137.7|0
1594880400000|2020-07-16 06:20:00|12151.2|12137.2|12174.5|12160.5|12176.3|12162.3|12151.2|12137.2|0
1594880700000|2020-07-16 06:25:00|12174.3|12160.3|12186.8|12172.8|12189.5|12175.5|12174.3|12160.3|0
1594881000000|2020-07-16 06:30:00|12185|12171|12160.6|12146.6|12185|12171|12160.6|12146.6|0
1594881300000|2020-07-16 06:35:00|12160.7|12146.7|12165|12151|12167.5|12153.5|12160.7|12146.7|0
1594881600000|2020-07-16 06:40:00|12164.9|12150.9|12161.8|12147.8|12175.8|12161.8|12161.8|12147.8|0
1594881900000|2020-07-16 06:45:00|12161.7|12147.7|12172.4|12158.4|12176.2|12162.2|12161.7|12147.7|0
1594882200000|2020-07-16 06:50:00|12172.3|12158.3|12168.1|12154.1|12181.7|12167.7|12162.8|12148.8|0
1594882500000|2020-07-16 06:55:00|12168|12154|12161|12147|12172.1|12158.1|12161|12147|0
1594882800000|2020-07-16 07:00:00|12162.9|12148.9|12148.5|12142.5|12162.9|12153.5|12142.5|12136.5|1553
1594883100000|2020-07-16 07:05:00|12149|12143|12153.5|12147.5|12155|12149|12146.5|12140.5|656
1594883400000|2020-07-16 07:10:00|12153|12147|12153.5|12147.5|12159|12153|12150.5|12144.5|474
1594883700000|2020-07-16 07:15:00|12152.5|12146.5|12154.5|12148.5|12158.5|12152.5|12151.5|12145.5|553
1594884000000|2020-07-16 07:20:00|12153|12147|12165.5|12159.5|12168.5|12162.5|12151.5|12145.5|912
1594884300000|2020-07-16 07:25:00|12166|12160|12159.5|12153.5|12167.5|12161.5|12159.5|12153.5|270
1594884600000|2020-07-16 07:30:00|12157.5|12151.5|12149.5|12143.5|12157.5|12151.5|12144.5|12138.5|871
1594884900000|2020-07-16 07:35:00|12148.5|12142.5|12147|12141|12152.5|12146.5|12146.5|12140.5|245
1594885200000|2020-07-16 07:40:00|12146.5|12140.5|12149.5|12143.5|12152.5|12146.5|12146|12140|203
1594885500000|2020-07-16 07:45:00|12148.5|12142.5|12148|12142|12150.5|12144.5|12145.5|12139.5|194
1594885800000|2020-07-16 07:50:00|12148.5|12142.5|12151.5|12145.5|12153.5|12147.5|12147|12141|218
1594886100000|2020-07-16 07:55:00|12152|12146|12146|12140|12152|12146|12145.5|12139.5|176
1594886400000|2020-07-16 08:00:00|12145.5|12139.5|12148.5|12142.5|12150|12144|12143.5|12137.5|270
1594886700000|2020-07-16 08:05:00|12149|12143|12138.5|12132.5|12150.5|12144.5|12138.5|12132.5|430
1594887000000|2020-07-16 08:10:00|12137.5|12131.5|12140.5|12134.5|12143.5|12137.5|12135.5|12129.5|375
1594887300000|2020-07-16 08:15:00|12141|12135|12137.5|12131.5|12142|12136|12136.5|12130.5|186
1594887600000|2020-07-16 08:20:00|12136.5|12130.5|12134.5|12128.5|12137.5|12131.5|12131.5|12125.5|404
1594887900000|2020-07-16 08:25:00|12134|12128|12126|12120|12134|12128|12120|12114|825
1594888200000|2020-07-16 08:30:00|12125.5|12119.5|12125.5|12119.5|12128.5|12122.5|12125|12119|240
1594888500000|2020-07-16 08:35:00|12124.5|12118.5|12121.5|12115.5|12125|12119|12114|12108|568
1594888800000|2020-07-16 08:40:00|12121|12115|12126|12120|12127.5|12121.5|12119.5|12113.5|230
1594889100000|2020-07-16 08:45:00|12125.5|12119.5|12129.5|12123.5|12130.5|12124.5|12124.5|12118.5|216
1594889400000|2020-07-16 08:50:00|12130.5|12124.5|12127.5|12121.5|12130.5|12124.5|12125.5|12119.5|138
1594889700000|2020-07-16 08:55:00|12128|12122|12126.5|12120.5|12131.5|12125.5|12126|12120|232
1594890000000|2020-07-16 09:00:00|12127|12121|12114.5|12108.5|12127.5|12121.5|12109.5|12103.5|514
1594890300000|2020-07-16 09:05:00|12115|12109|12115.5|12109.5|12116.5|12110.5|12108.5|12102.5|483
1594890600000|2020-07-16 09:10:00|12114.5|12108.5|12111.5|12105.5|12117|12111|12109.5|12103.5|242
1594890900000|2020-07-16 09:15:00|12110.5|12104.5|12113.5|12107.5|12115.5|12109.5|12110|12104|226
1594891200000|2020-07-16 09:20:00|12114|12108|12119.5|12113.5|12120.5|12114.5|12113.5|12107.5|159
1594891500000|2020-07-16 09:25:00|12120|12114|12126.5|12120.5|12127.5|12121.5|12119.5|12113.5|299
1594891800000|2020-07-16 09:30:00|12127|12121|12126.5|12120.5|12129.5|12123.5|12125|12119|316
1594892100000|2020-07-16 09:35:00|12127.5|12121.5|12131.5|12125.5|12132.5|12126.5|12126.5|12120.5|208
1594892400000|2020-07-16 09:40:00|12132.5|12126.5|12127|12121|12134.5|12128.5|12126.5|12120.5|196
1594892700000|2020-07-16 09:45:00|12127.5|12121.5|12130.5|12124.5|12130.5|12124.5|12125.5|12119.5|152
1594893000000|2020-07-16 09:50:00|12131.5|12125.5|12126.5|12120.5|12132.5|12126.5|12125.5|12119.5|188
1594893300000|2020-07-16 09:55:00|12127.5|12121.5|12127|12121|12127.5|12121.5|12125.5|12119.5|65
1594893600000|2020-07-16 10:00:00|12126.5|12120.5|12128.5|12122.5|12129.5|12123.5|12125.5|12119.5|120
1594893900000|2020-07-16 10:05:00|12128|12122|12129.5|12123.5|12132.5|12126.5|12127.5|12121.5|138
1594894200000|2020-07-16 10:10:00|12130.5|12124.5|12136.5|12130.5|12136.5|12130.5|12130.5|12124.5|169
1594894500000|2020-07-16 10:15:00|12137.5|12131.5|12136|12130|12138.5|12132.5|12135.5|12129.5|183
1594894800000|2020-07-16 10:20:00|12135.5|12129.5|12134.5|12128.5|12136.5|12130.5|12132.5|12126.5|229
1594895100000|2020-07-16 10:25:00|12134|12128|12129.5|12123.5|12137.5|12131.5|12129|12123|181
1594895400000|2020-07-16 10:30:00|12129|12123|12128.5|12122.5|12130.5|12124.5|12127|12121|281
1594895700000|2020-07-16 10:35:00|12127.5|12121.5|12130.5|12124.5|12130.5|12124.5|12124.5|12118.5|130
1594896000000|2020-07-16 10:40:00|12131.5|12125.5|12135.5|12129.5|12136.5|12130.5|12130.5|12124.5|133
1594896300000|2020-07-16 10:45:00|12136|12130|12135.5|12129.5|12138.5|12132.5|12135.5|12129.5|175
1594896600000|2020-07-16 10:50:00|12134.5|12128.5|12135.5|12129.5|12137.5|12131.5|12132.5|12126.5|106
1594896900000|2020-07-16 10:55:00|12136.5|12130.5|12137.5|12131.5|12137.5|12131.5|12134|12128|93
1594897200000|2020-07-16 11:00:00|12138.5|12132.5|12148.5|12142.5|12151.5|12145.5|12138.5|12132.5|717
1594897500000|2020-07-16 11:05:00|12149|12143|12144.5|12138.5|12149.5|12143.5|12144.5|12138.5|109
1594897800000|2020-07-16 11:10:00|12145|12139|12145.5|12139.5|12148.5|12142.5|12144.5|12138.5|107
1594898100000|2020-07-16 11:15:00|12145|12139|12148.5|12142.5|12149.5|12143.5|12143.5|12137.5|154
1594898400000|2020-07-16 11:20:00|12148|12142|12145.5|12139.5|12149.5|12143.5|12145.5|12139.5|76
1594898700000|2020-07-16 11:25:00|12144.5|12138.5|12144.5|12138.5|12145.5|12139.5|12144.5|12138.5|82
1594899000000|2020-07-16 11:30:00|12145|12139|12144.5|12138.5|12147.5|12141.5|12144|12138|106
1594899300000|2020-07-16 11:35:00|12145|12139|12139.5|12133.5|12145|12139|12138.5|12132.5|256
1594899600000|2020-07-16 11:40:00|12139|12133|12143.5|12137.5|12145.5|12139.5|12139|12133|135
1594899900000|2020-07-16 11:45:00|12144|12138|12144.5|12138.5|12148.5|12142.5|12143.5|12137.5|207
1594900200000|2020-07-16 11:50:00|12143.5|12137.5|12143.5|12137.5|12145.5|12139.5|12143.5|12137.5|31
1594900500000|2020-07-16 11:55:00|12142.5|12136.5|12141.5|12135.5|12143.5|12137.5|12138.5|12132.5|160
1594900800000|2020-07-16 12:00:00|12142.5|12136.5|12136|12130|12143|12137|12135.5|12129.5|176
1594901100000|2020-07-16 12:05:00|12135.5|12129.5|12137.5|12131.5|12141.5|12135.5|12135.5|12129.5|131
1594901400000|2020-07-16 12:10:00|12138|12132|12137.5|12131.5|12139.5|12133.5|12136.5|12130.5|96
1594901700000|2020-07-16 12:15:00|12137|12131|12140.5|12134.5|12140.5|12134.5|12136.5|12130.5|209
1594902000000|2020-07-16 12:20:00|12139.5|12133.5|12133.5|12127.5|12140|12134|12129.5|12123.5|433
1594902300000|2020-07-16 12:25:00|12134|12128|12130.5|12124.5|12134|12128|12128.5|12122.5|222
1594902600000|2020-07-16 12:30:00|12131.5|12125.5|12129.5|12123.5|12132.5|12126.5|12127.5|12121.5|265
1594902900000|2020-07-16 12:35:00|12129|12123|12119.5|12113.5|12129.5|12123.5|12117.5|12111.5|577
1594903200000|2020-07-16 12:40:00|12119|12113|12127.5|12121.5|12127.5|12121.5|12119|12113|206
1594903500000|2020-07-16 12:45:00|12127|12121|12130.5|12124.5|12130.5|12124.5|12125.5|12119.5|125
1594903800000|2020-07-16 12:50:00|12130|12124|12130.5|12124.5|12130.5|12124.5|12127.5|12121.5|86
1594904100000|2020-07-16 12:55:00|12131.5|12125.5|12130.5|12124.5|12132.5|12126.5|12129.5|12123.5|112
1594904400000|2020-07-16 13:00:00|12129.5|12123.5|12139|12133|12140.5|12134.5|12125|12119|454
1594904700000|2020-07-16 13:05:00|12139.5|12133.5|12137.5|12131.5|12142.5|12136.5|12135.5|12129.5|298
1594905000000|2020-07-16 13:10:00|12138.5|12132.5|12136.5|12130.5|12139.5|12133.5|12135.5|12129.5|171
1594905300000|2020-07-16 13:15:00|12135.5|12129.5|12132.5|12126.5|12136.5|12130.5|12131.5|12125.5|199
1594905600000|2020-07-16 13:20:00|12133|12127|12130.5|12124.5|12133.5|12127.5|12128.5|12122.5|251
1594905900000|2020-07-16 13:25:00|12129.5|12123.5|12124.5|12118.5|12130.5|12124.5|12123.5|12117.5|205
1594906200000|2020-07-16 13:30:00|12125.5|12119.5|12119.5|12113.5|12131|12125|12118.5|12112.5|947
1594906500000|2020-07-16 13:35:00|12120.5|12114.5|12126.5|12120.5|12127.5|12121.5|12114.5|12108.5|883
1594906800000|2020-07-16 13:40:00|12127|12121|12125.5|12119.5|12132|12126|12118.5|12112.5|595
1594907100000|2020-07-16 13:45:00|12126.5|12120.5|12119.5|12113.5|12126.5|12120.5|12114.5|12108.5|505
1594907400000|2020-07-16 13:50:00|12120.5|12114.5|12124.5|12118.5|12127.5|12121.5|12118.5|12112.5|709
1594907700000|2020-07-16 13:55:00|12123.5|12117.5|12117.5|12111.5|12124.5|12118.5|12117.5|12111.5|339
1594908000000|2020-07-16 14:00:00|12118.5|12112.5|12104.5|12098.5|12122.5|12116.5|12103.5|12097.5|1188
1594908300000|2020-07-16 14:05:00|12105.5|12099.5|12105.5|12099.5|12105.5|12099.5|12095.5|12089.5|1122
1594908600000|2020-07-16 14:10:00|12106.5|12100.5|12108.5|12102.5|12110.5|12104.5|12104.5|12098.5|715
1594908900000|2020-07-16 14:15:00|12107.5|12101.5|12107.5|12101.5|12110.5|12104.5|12098|12092|755
1594909200000|2020-07-16 14:20:00|12106.5|12100.5|12115.5|12109.5|12118.5|12112.5|12105.5|12099.5|805
1594909500000|2020-07-16 14:25:00|12116.5|12110.5|12123.5|12117.5|12125.5|12119.5|12110.5|12104.5|799
1594909800000|2020-07-16 14:30:00|12122.5|12116.5|12127|12121|12128|12122|12120.5|12114.5|382
1594910100000|2020-07-16 14:35:00|12127.5|12121.5|12133.5|12127.5|12134.5|12128.5|12125.5|12119.5|680
1594910400000|2020-07-16 14:40:00|12132.5|12126.5|12136.5|12130.5|12139.5|12133.5|12132.5|12126.5|622
1594910700000|2020-07-16 14:45:00|12137.5|12131.5|12133.5|12127.5|12137.5|12131.5|12132.5|12126.5|480
1594911000000|2020-07-16 14:50:00|12134.5|12128.5|12141.5|12135.5|12143|12137|12129.5|12123.5|692
1594911300000|2020-07-16 14:55:00|12142|12136|12127.5|12121.5|12143|12137|12127.5|12121.5|512
1594911600000|2020-07-16 15:00:00|12128.5|12122.5|12122.5|12116.5|12130|12124|12120|12114|484
1594911900000|2020-07-16 15:05:00|12121.5|12115.5|12121|12115|12125.5|12119.5|12116.5|12110.5|585
1594912200000|2020-07-16 15:10:00|12120.5|12114.5|12125.5|12119.5|12128.5|12122.5|12119.5|12113.5|358
1594912500000|2020-07-16 15:15:00|12126.5|12120.5|12124.5|12118.5|12127.5|12121.5|12121.5|12115.5|228
1594912800000|2020-07-16 15:20:00|12123.5|12117.5|12129.5|12123.5|12129.5|12123.5|12123.5|12117.5|183
1594913100000|2020-07-16 15:25:00|12129|12123|12128.5|12122.5|12134.5|12128.5|12126|12120|251
1594913400000|2020-07-16 15:30:00|12129.5|12123.5|12125|12119|12129.5|12123.5|12120.5|12114.5|209
1594913700000|2020-07-16 15:35:00|12125.5|12119.5|12124.5|12118.5|12127.5|12121.5|12122.5|12116.5|137
1594914000000|2020-07-16 15:40:00|12124|12118|12117.5|12111.5|12125.5|12119.5|12117.5|12111.5|202
1594914300000|2020-07-16 15:45:00|12116.5|12110.5|12120.5|12114.5|12122.5|12116.5|12115.5|12109.5|288
1594914600000|2020-07-16 15:50:00|12121.5|12115.5|12128.5|12122.5|12129.5|12123.5|12120.5|12114.5|182
1594914900000|2020-07-16 15:55:00|12128|12122|12128.5|12122.5|12131.5|12125.5|12127.5|12121.5|109
1594915200000|2020-07-16 16:00:00|12129|12123|12129.5|12123.5|12130.5|12124.5|12123.5|12117.5|103
1594915500000|2020-07-16 16:05:00|12128.5|12122.5|12130.5|12124.5|12130.5|12124.5|12126.5|12120.5|105
1594915800000|2020-07-16 16:10:00|12129.5|12123.5|12132|12126|12133.5|12127.5|12128.5|12122.5|194
1594916100000|2020-07-16 16:15:00|12131.5|12125.5|12127.5|12121.5|12132.5|12126.5|12126.5|12120.5|129
1594916400000|2020-07-16 16:20:00|12128|12122|12129.5|12123.5|12129.5|12123.5|12125.5|12119.5|107
1594916700000|2020-07-16 16:25:00|12130.5|12124.5|12130|12124|12131.5|12125.5|12129.5|12123.5|40
1594917000000|2020-07-16 16:30:00|12130.5|12124.5|12133.5|12127.5|12133.5|12127.5|12129.5|12123.5|69
1594917300000|2020-07-16 16:35:00|12134.5|12128.5|12133|12127|12137.5|12131.5|12131.5|12125.5|217
1594917600000|2020-07-16 16:40:00|12133.5|12127.5|12140.5|12134.5|12140.5|12134.5|12132.5|12126.5|135
1594917900000|2020-07-16 16:45:00|12141|12135|12143.5|12137.5|12148|12142|12141|12135|506
1594918200000|2020-07-16 16:50:00|12142.5|12136.5|12143|12137|12146|12140|12140.5|12134.5|130
1594918500000|2020-07-16 16:55:00|12142.5|12136.5|12134.5|12128.5|12142.5|12136.5|12131.5|12125.5|237
1594918800000|2020-07-16 17:00:00|12136|12130|12136.5|12130.5|12140.5|12134.5|12135.5|12129.5|120
1594919100000|2020-07-16 17:05:00|12137.5|12131.5|12139.5|12133.5|12140.5|12134.5|12137.5|12131.5|188
1594919400000|2020-07-16 17:10:00|12138.5|12132.5|12139.5|12133.5|12140.5|12134.5|12136.5|12130.5|228
1594919700000|2020-07-16 17:15:00|12139|12133|12140.5|12134.5|12142.5|12136.5|12139|12133|134
1594920000000|2020-07-16 17:20:00|12139.5|12133.5|12150.5|12144.5|12150.5|12144.5|12139.5|12133.5|293
1594920300000|2020-07-16 17:25:00|12150|12144|12154.5|12148.5|12155|12149|12149|12143|417
1594920600000|2020-07-16 17:30:00|12155|12149|12147.5|12141.5|12156|12150|12146|12140|275
1594920900000|2020-07-16 17:35:00|12147|12141|12145.5|12139.5|12148.5|12142.5|12143.5|12137.5|144
1594921200000|2020-07-16 17:40:00|12146|12140|12144.5|12138.5|12147.5|12141.5|12143.5|12137.5|66
1594921500000|2020-07-16 17:45:00|12145.5|12139.5|12153.5|12147.5|12154.5|12148.5|12145.5|12139.5|150
1594921800000|2020-07-16 17:50:00|12153|12147|12154.5|12148.5|12157.5|12151.5|12151.5|12145.5|198
1594922100000|2020-07-16 17:55:00|12155|12149|12147.5|12141.5|12155.5|12149.5|12146.5|12140.5|171
1594922400000|2020-07-16 18:00:00|12146.5|12140.5|12150.5|12144.5|12152.5|12146.5|12146.5|12140.5|68
1594922700000|2020-07-16 18:05:00|12149.5|12143.5|12159|12153|12161|12155|12148.5|12142.5|365
1594923000000|2020-07-16 18:10:00|12158.5|12152.5|12162.5|12156.5|12162.5|12156.5|12158.5|12152.5|192
1594923300000|2020-07-16 18:15:00|12163|12157|12164.5|12158.5|12165.5|12159.5|12162|12156|132
1594923600000|2020-07-16 18:20:00|12165.5|12159.5|12168.5|12162.5|12170.5|12164.5|12165|12159|343
1594923900000|2020-07-16 18:25:00|12167.5|12161.5|12165.5|12159.5|12168.5|12162.5|12164.5|12158.5|47
1594924200000|2020-07-16 18:30:00|12166|12160|12165.5|12159.5|12170.5|12164.5|12162|12156|113
1594924500000|2020-07-16 18:35:00|12165|12159|12162|12156|12166.5|12160.5|12162|12156|89
1594924800000|2020-07-16 18:40:00|12162.5|12156.5|12163.5|12157.5|12167.5|12161.5|12161.5|12155.5|103
1594925100000|2020-07-16 18:45:00|12162|12156|12151.5|12145.5|12167.5|12161.5|12151.5|12145.5|183
1594925400000|2020-07-16 18:50:00|12152.5|12146.5|12152.5|12146.5|12157.5|12151.5|12151.5|12145.5|120
1594925700000|2020-07-16 18:55:00|12152|12146|12147|12141|12156.5|12150.5|12146|12140|148
1594926000000|2020-07-16 19:00:00|12147.5|12141.5|12149.5|12143.5|12150|12144|12144|12138|160
1594926300000|2020-07-16 19:05:00|12148.5|12142.5|12153|12147|12156.5|12150.5|12148.5|12142.5|66
1594926600000|2020-07-16 19:10:00|12152.5|12146.5|12149.5|12143.5|12153.5|12147.5|12147.5|12141.5|93
1594926900000|2020-07-16 19:15:00|12149|12143|12158.5|12152.5|12160.5|12154.5|12148.5|12142.5|143
1594927200000|2020-07-16 19:20:00|12159.5|12153.5|12160.5|12154.5|12162.5|12156.5|12159|12153|120
1594927500000|2020-07-16 19:25:00|12160|12154|12168|12162|12168|12162|12159.5|12153.5|134
1594927800000|2020-07-16 19:30:00|12167.5|12161.5|12175.5|12169.5|12176.5|12170.5|12167|12161|533
1594928100000|2020-07-16 19:35:00|12176|12170|12177.5|12171.5|12178|12172|12174|12168|204
1594928400000|2020-07-16 19:40:00|12177|12171|12172|12166|12177.5|12171.5|12169.5|12163.5|296
1594928700000|2020-07-16 19:45:00|12172.5|12166.5|12173.5|12167.5|12174.5|12168.5|12170.5|12164.5|74
1594929000000|2020-07-16 19:50:00|12171.5|12165.5|12177|12171|12177.5|12171.5|12169.5|12163.5|176
1594929300000|2020-07-16 19:55:00|12176.5|12170.5|12175.5|12169.5|12179.5|12173.5|12172.5|12166.5|141
1594929600000|2020-07-16 20:00:00|12176.5|12170.5|12161|12155|12176.5|12170.5|12159.5|12153.5|200
1594929900000|2020-07-16 20:05:00|12160.5|12154.5|12162.5|12156.5|12164.5|12158.5|12159.5|12153.5|58
1594930200000|2020-07-16 20:10:00|12163|12157|12160.5|12154.5|12165.5|12159.5|12158.5|12152.5|84
1594930500000|2020-07-16 20:15:00|12161|12155|12164.5|12158.5|12164.5|12158.5|12161|12155|35
1594930800000|2020-07-16 20:20:00|12165|12159|12167|12161|12168.5|12162.5|12165|12159|56
1594931100000|2020-07-16 20:25:00|12168.5|12162.5|12169.5|12163.5|12172.5|12166.5|12167.5|12161.5|74
1594931400000|2020-07-16 20:30:00|12170.5|12164.5|12170|12164|12171.5|12165.5|12169.5|12163.5|77
1594931700000|2020-07-16 20:35:00|12170.5|12164.5|12169|12163|12171.5|12165.5|12168|12162|52
1594932000000|2020-07-16 20:40:00|12169.5|12163.5|12170|12164|12172.5|12166.5|12167.5|12161.5|110
1594932300000|2020-07-16 20:45:00|12169.5|12163.5|12170.5|12164.5|12170.5|12164.5|12166|12160|138
1594932600000|2020-07-16 20:50:00|12170|12164|12167.5|12161.5|12171|12165|12165.5|12159.5|63
1594932900000|2020-07-16 20:55:00|12168|12162|12171|12165|12172|12166|12168|12162|112
1594933200000|2020-07-16 21:00:00|12177.8|12163.8|12176.7|12162.7|12177.8|12163.8|12175.8|12161.8|0
1594933500000|2020-07-16 21:05:00|12176.5|12162.5|12177.1|12163.1|12177.1|12163.1|12176.5|12162.5|0
1594933800000|2020-07-16 21:10:00|12177|12163|12177.8|12163.8|12178.8|12164.8|12177|12163|0
1594934100000|2020-07-16 21:15:00|12177.9|12163.9|12176.9|12162.9|12178.3|12164.3|12176.3|12162.3|0
1594934400000|2020-07-16 21:20:00|12177.1|12163.1|12176.9|12162.9|12177.4|12163.4|12176.6|12162.6|0
1594934700000|2020-07-16 21:25:00|12176.7|12162.7|12178|12164|12178|12164|12176.7|12162.7|0
1594935000000|2020-07-16 21:30:00|12178.2|12164.2|12177.3|12163.3|12178.8|12164.8|12177.2|12163.2|0
1594935300000|2020-07-16 21:35:00|12177.7|12163.7|12177.4|12163.4|12177.7|12163.7|12176.8|12162.8|0
1594935600000|2020-07-16 21:40:00|12177.2|12163.2|12176.9|12162.9|12177.3|12163.3|12176.8|12162.8|0
1594935900000|2020-07-16 21:45:00|12177.2|12163.2|12178.5|12164.5|12178.9|12164.9|12177.2|12163.2|0
1594936200000|2020-07-16 21:50:00|12178.8|12164.8|12178.5|12164.5|12178.8|12164.8|12177.8|12163.8|0
1594936500000|2020-07-16 21:55:00|12178.4|12164.4|12179.2|12165.2|12180.7|12166.7|12177.8|12163.8|0
1594936800000|2020-07-16 22:00:00|12182.9|12168.9|12175.4|12161.4|12182.9|12168.9|12173.4|12159.4|0
1594937100000|2020-07-16 22:05:00|12176|12162|12182|12168|12183.9|12169.9|12175.4|12161.4|0
1594937400000|2020-07-16 22:10:00|12182.6|12168.6|12183.3|12169.3|12184.6|12170.6|12182|12168|0
1594937700000|2020-07-16 22:15:00|12183.9|12169.9|12185.9|12171.9|12187.2|12173.2|12183.9|12169.9|0
1594938000000|2020-07-16 22:20:00|12186.6|12172.6|12185.9|12171.9|12186.6|12172.6|12183.9|12169.9|0
1594938300000|2020-07-16 22:25:00|12185.3|12171.3|12183.3|12169.3|12185.9|12171.9|12182.6|12168.6|0
1594938600000|2020-07-16 22:30:00|12183.9|12169.9|12186.6|12172.6|12189.2|12175.2|12183.3|12169.3|0
1594938900000|2020-07-16 22:35:00|12185.9|12171.9|12186.6|12172.6|12186.6|12172.6|12185.3|12171.3|0
1594939200000|2020-07-16 22:40:00|12185.9|12171.9|12193.2|12179.2|12193.2|12179.2|12185.9|12171.9|0
1594939500000|2020-07-16 22:45:00|12192.5|12178.5|12191.2|12177.2|12193.2|12179.2|12189.9|12175.9|0
1594939800000|2020-07-16 22:50:00|12191.9|12177.9|12188.6|12174.6|12191.9|12177.9|12188.2|12174.2|0
1594940100000|2020-07-16 22:55:00|12181.5|12167.5|12185.4|12171.4|12185.4|12171.4|12181.5|12167.5|0
1594940400000|2020-07-16 23:00:00|12186.1|12172.1|12184.8|12170.8|12186.7|12172.7|12183.4|12169.4|0
1594940700000|2020-07-16 23:05:00|12184.1|12170.1|12188.7|12174.7|12188.7|12174.7|12183.4|12169.4|0
1594941000000|2020-07-16 23:10:00|12188.1|12174.1|12189.4|12175.4|12190|12176|12187.4|12173.4|0
1594941300000|2020-07-16 23:15:00|12188.7|12174.7|12188.7|12174.7|12189.4|12175.4|12188.7|12174.7|0
1594941600000|2020-07-16 23:20:00|12189.4|12175.4|12188.1|12174.1|12190|12176|12188.1|12174.1|0
1594941900000|2020-07-16 23:25:00|12187.7|12173.7|12190|12176|12190.4|12176.4|12187.7|12173.7|0
1594942200000|2020-07-16 23:30:00|12189.4|12175.4|12188.7|12174.7|12189.4|12175.4|12188.1|12174.1|0
1594942500000|2020-07-16 23:35:00|12188.1|12174.1|12188.1|12174.1|12188.7|12174.7|12186.7|12172.7|0
1594942800000|2020-07-16 23:40:00|12187.4|12173.4|12188.7|12174.7|12188.7|12174.7|12186.7|12172.7|0
1594943100000|2020-07-16 23:45:00|12187.4|12173.4|12186|12172|12188.4|12174.4|12185.4|12171.4|0
1594943400000|2020-07-16 23:50:00|12186.7|12172.7|12188.3|12174.3|12188.7|12174.7|12186|12172|0
1594943700000|2020-07-16 23:55:00|12188.7|12174.7|12190.3|12176.3|12190.3|12176.3|12188|12174|0
1594944000000|2020-07-17 00:00:00|12191|12177|12194.8|12180.8|12196.2|12182.2|12188.3|12174.3|0
1594944300000|2020-07-17 00:05:00|12194.2|12180.2|12196.8|12182.8|12197.5|12183.5|12193.5|12179.5|0
1594944600000|2020-07-17 00:10:00|12196.2|12182.2|12194.2|12180.2|12196.2|12182.2|12193.5|12179.5|0
1594944900000|2020-07-17 00:15:00|12193.5|12179.5|12190.1|12176.1|12194.2|12180.2|12188.9|12174.9|0
1594945200000|2020-07-17 00:20:00|12189.7|12175.7|12195.6|12181.6|12197.8|12183.8|12189.7|12175.7|0
1594945500000|2020-07-17 00:25:00|12195.3|12181.3|12192.9|12178.9|12197.4|12183.4|12192.5|12178.5|0
1594945800000|2020-07-17 00:30:00|12194.7|12180.7|12192.5|12178.5|12195.6|12181.6|12191.9|12177.9|0
1594946100000|2020-07-17 00:35:00|12192.2|12178.2|12195.8|12181.8|12196|12182|12191.5|12177.5|0
1594946400000|2020-07-17 00:40:00|12195.6|12181.6|12202.1|12188.1|12202.1|12188.1|12192.5|12178.5|0
1594946700000|2020-07-17 00:45:00|12202.9|12198.9|12210.9|12206.9|12211.9|12207.9|12197.4|12193.4|4987
1594947000000|2020-07-17 00:50:00|12211.4|12207.4|12214.4|12210.4|12220.4|12216.4|12208.4|12204.4|2521
1594947300000|2020-07-17 00:55:00|12215.4|12211.4|12212.9|12208.9|12219.4|12215.4|12210.4|12206.4|1548
1594947600000|2020-07-17 01:00:00|12214.4|12210.4|12211.4|12207.4|12223.4|12219.4|12204.4|12200.4|4473
1594947900000|2020-07-17 01:05:00|12211.9|12207.9|12188.4|12184.4|12227.4|12223.4|12188.4|12184.4|4922
1594948200000|2020-07-17 01:10:00|12190.4|12186.4|12195.4|12191.4|12197.4|12193.4|12172.4|12168.4|4219
1594948500000|2020-07-17 01:15:00|12194.9|12190.9|12176.4|12172.4|12199.4|12195.4|12173.4|12169.4|3193
1594948800000|2020-07-17 01:20:00|12177.4|12173.4|12184.4|12180.4|12186.4|12182.4|12167.4|12163.4|2551
1594949100000|2020-07-17 01:25:00|12182.4|12178.4|12168.4|12164.4|12184.4|12180.4|12163.4|12159.4|2585
1594949400000|2020-07-17 01:30:00|12167.9|12163.9|12157.4|12153.4|12178.4|12174.4|12149.4|12145.4|4190
1594949700000|2020-07-17 01:35:00|12158.4|12154.4|12173.4|12169.4|12177.4|12173.4|12149.4|12145.4|2853
1594950000000|2020-07-17 01:40:00|12173.9|12169.9|12174.4|12170.4|12178.4|12174.4|12166.4|12162.4|1554
1594950300000|2020-07-17 01:45:00|12173.9|12169.9|12156.4|12152.4|12177.4|12173.4|12152.4|12148.4|2181
1594950600000|2020-07-17 01:50:00|12155.9|12151.9|12155.4|12151.4|12158.4|12154.4|12144.4|12140.4|2670
1594950900000|2020-07-17 01:55:00|12154.9|12150.9|12160.4|12156.4|12171.4|12167.4|12154.9|12150.9|2190
1594951200000|2020-07-17 02:00:00|12159.4|12155.4|12168.4|12164.4|12168.4|12164.4|12155.4|12151.4|1083
1594951500000|2020-07-17 02:05:00|12167.9|12163.9|12182.4|12178.4|12185.4|12181.4|12167.4|12163.4|2338
1594951800000|2020-07-17 02:10:00|12181.9|12177.9|12185.4|12181.4|12186.9|12182.9|12177.4|12173.4|1060
1594952100000|2020-07-17 02:15:00|12186.4|12182.4|12191.4|12187.4|12193.4|12189.4|12177.4|12173.4|1332
1594952400000|2020-07-17 02:20:00|12192.4|12188.4|12199.4|12195.4|12200.4|12196.4|12191.4|12187.4|1684
1594952700000|2020-07-17 02:25:00|12200.4|12196.4|12204.4|12200.4|12208.4|12204.4|12195.4|12191.4|1982
1594953000000|2020-07-17 02:30:00|12206.9|12202.9|12244.4|12240.4|12244.4|12240.4|12205.4|12201.4|5860
1594953300000|2020-07-17 02:35:00|12242.9|12238.9|12227.4|12223.4|12251.4|12247.4|12226.4|12222.4|4361
1594953600000|2020-07-17 02:40:00|12228.4|12224.4|12232.4|12228.4|12232.4|12228.4|12220.4|12216.4|1895
1594953900000|2020-07-17 02:45:00|12232.9|12228.9|12211.4|12207.4|12234.9|12230.9|12211.4|12207.4|1968
1594954200000|2020-07-17 02:50:00|12210.9|12206.9|12201.9|12197.9|12213.4|12209.4|12192.4|12188.4|3223
1594954500000|2020-07-17 02:55:00|12201.4|12197.4|12209.4|12205.4|12216.4|12212.4|12199.9|12195.9|1268
1594954800000|2020-07-17 03:00:00|12208.4|12204.4|12203.4|12199.4|12209.4|12205.4|12201.4|12197.4|1018
1594955100000|2020-07-17 03:05:00|12201.4|12197.4|12208.4|12204.4|12211.4|12207.4|12196.4|12192.4|1439
1594955400000|2020-07-17 03:10:00|12207.9|12203.9|12205.9|12201.9|12208.4|12204.4|12200.4|12196.4|601
1594955700000|2020-07-17 03:15:00|12205.4|12201.4|12205.4|12201.4|12211.4|12207.4|12201.4|12197.4|494
1594956000000|2020-07-17 03:20:00|12204.4|12200.4|12213.4|12209.4|12213.4|12209.4|12200.9|12196.9|638
1594956300000|2020-07-17 03:25:00|12212.9|12208.9|12209.4|12205.4|12217.4|12213.4|12203.4|12199.4|942
1594956600000|2020-07-17 03:30:00|12208.9|12204.9|12205.9|12201.9|12212.4|12208.4|12205.4|12201.4|465
1594956900000|2020-07-17 03:35:00|12205.4|12201.4|12197.4|12193.4|12208.4|12204.4|12196.9|12192.9|1073
1594957200000|2020-07-17 03:40:00|12196.9|12192.9|12190.4|12186.4|12197.4|12193.4|12184.9|12180.9|1654
1594957500000|2020-07-17 03:45:00|12187.4|12183.4|12197.4|12193.4|12198.4|12194.4|12186.4|12182.4|1036
1594957800000|2020-07-17 03:50:00|12198.4|12194.4|12194.4|12190.4|12201.4|12197.4|12194.4|12190.4|527
1594958100000|2020-07-17 03:55:00|12195.4|12191.4|12187.4|12183.4|12195.4|12191.4|12187.4|12183.4|550
1594958400000|2020-07-17 04:00:00|12188.4|12184.4|12190.4|12186.4|12196.4|12192.4|12187.4|12183.4|641
1594958700000|2020-07-17 04:05:00|12189.4|12185.4|12172.4|12168.4|12189.4|12185.4|12167.4|12163.4|2094
1594959000000|2020-07-17 04:10:00|12171.4|12167.4|12172.4|12168.4|12177.4|12173.4|12167.4|12163.4|930
1594959300000|2020-07-17 04:15:00|12171.4|12167.4|12183.4|12179.4|12183.4|12179.4|12166.4|12162.4|1215
1594959600000|2020-07-17 04:20:00|12184.4|12180.4|12176.4|12172.4|12184.4|12180.4|12174.4|12170.4|647
1594959900000|2020-07-17 04:25:00|12175.9|12171.9|12178.9|12174.9|12179.4|12175.4|12169.4|12165.4|499
1594960200000|2020-07-17 04:30:00|12178.4|12174.4|12164.4|12160.4|12180.9|12176.9|12161.4|12157.4|1560
1594960500000|2020-07-17 04:35:00|12165.4|12161.4|12155.4|12151.4|12167.4|12163.4|12155.4|12151.4|1203
1594960800000|2020-07-17 04:40:00|12157.4|12153.4|12149.4|12145.4|12161.4|12157.4|12147.4|12143.4|1603
1594961100000|2020-07-17 04:45:00|12148.9|12144.9|12137.4|12133.4|12148.9|12144.9|12125.9|12121.9|3979
1594961400000|2020-07-17 04:50:00|12136.4|12132.4|12142.4|12138.4|12151.4|12147.4|12135.4|12131.4|1779
1594961700000|2020-07-17 04:55:00|12141.4|12137.4|12146.9|12142.9|12149.4|12145.4|12141.4|12137.4|904
1594962000000|2020-07-17 05:00:00|12146.4|12142.4|12155.4|12151.4|12155.4|12151.4|12141.4|12137.4|1533
1594962300000|2020-07-17 05:05:00|12156.4|12152.4|12158.4|12154.4|12160.4|12156.4|12155.4|12151.4|1138
1594962600000|2020-07-17 05:10:00|12157.4|12153.4|12150.4|12146.4|12158.9|12154.9|12150.4|12146.4|760
1594962900000|2020-07-17 05:15:00|12150.9|12146.9|12149.4|12145.4|12154.4|12150.4|12145.4|12141.4|798
1594963200000|2020-07-17 05:20:00|12150.4|12146.4|12159.4|12155.4|12161.4|12157.4|12146.4|12142.4|1199
1594963500000|2020-07-17 05:25:00|12158.4|12154.4|12154.4|12150.4|12159.4|12155.4|12150.4|12146.4|1200
1594963800000|2020-07-17 05:30:00|12153.6|12149.6|12148.6|12144.6|12156.6|12152.6|12147.6|12143.6|1180
1594964100000|2020-07-17 05:35:00|12150.6|12146.6|12157.1|12153.1|12158.6|12154.6|12149.6|12145.6|881
1594964400000|2020-07-17 05:40:00|12156.6|12152.6|12151.6|12147.6|12157.1|12153.1|12151.1|12147.1|1327
1594964700000|2020-07-17 05:45:00|12157.3|12143.3|12154.5|12140.5|12157.6|12143.6|12154.3|12140.3|7
1594965000000|2020-07-17 05:50:00|12154.7|12140.7|12160.2|12146.2|12163|12149|12154.5|12140.5|0
1594965300000|2020-07-17 05:55:00|12159.9|12145.9|12164.6|12150.6|12164.9|12150.9|12157.8|12143.8|0
1594965600000|2020-07-17 06:00:00|12166.4|12152.4|12165.1|12151.1|12171|12157|12165.1|12151.1|0
1594965900000|2020-07-17 06:05:00|12163.3|12149.3|12165.9|12151.9|12166.2|12152.2|12155.6|12141.6|0
1594966200000|2020-07-17 06:10:00|12166.1|12152.1|12169.7|12155.7|12174.2|12160.2|12166.1|12152.1|0
1594966500000|2020-07-17 06:15:00|12172.4|12158.4|12174.7|12160.7|12175.3|12161.3|12170.5|12156.5|0
1594966800000|2020-07-17 06:20:00|12174.6|12160.6|12176.1|12162.1|12177.9|12163.9|12172.6|12158.6|0
1594967100000|2020-07-17 06:25:00|12176.2|12162.2|12175.1|12161.1|12177.9|12163.9|12174|12160|0
1594967400000|2020-07-17 06:30:00|12175.2|12161.2|12177.2|12163.2|12177.8|12163.8|12170.8|12156.8|0
1594967700000|2020-07-17 06:35:00|12177.3|12163.3|12173.2|12159.2|12177.9|12163.9|12171.6|12157.6|0
1594968000000|2020-07-17 06:40:00|12173.1|12159.1|12174.9|12160.9|12177|12163|12170.9|12156.9|0
1594968300000|2020-07-17 06:45:00|12174.4|12160.4|12172.9|12158.9|12176.2|12162.2|12171.2|12157.2|0
1594968600000|2020-07-17 06:50:00|12173|12159|12175.6|12161.6|12176.4|12162.4|12171.6|12157.6|0
1594968900000|2020-07-17 06:55:00|12176.1|12162.1|12165.4|12151.4|12176.1|12162.1|12165.4|12151.4|0
1594969200000|2020-07-17 07:00:00|12165.9|12151.9|12164.6|12158.6|12167.6|12161.6|12155.6|12149.6|741
1594969500000|2020-07-17 07:05:00|12165.6|12159.6|12153.6|12147.6|12165.6|12159.6|12150.6|12144.6|454
1594969800000|2020-07-17 07:10:00|12154.6|12148.6|12158.6|12152.6|12160.6|12154.6|12154.6|12148.6|166
1594970100000|2020-07-17 07:15:00|12159.6|12153.6|12163.6|12157.6|12163.6|12157.6|12157.6|12151.6|245
1594970400000|2020-07-17 07:20:00|12164.6|12158.6|12164.1|12158.1|12164.6|12158.6|12159.6|12153.6|292
1594970700000|2020-07-17 07:25:00|12164.6|12158.6|12162.6|12156.6|12164.6|12158.6|12161.6|12155.6|113
1594971000000|2020-07-17 07:30:00|12163.1|12157.1|12159.6|12153.6|12163.1|12157.1|12155.6|12149.6|184
1594971300000|2020-07-17 07:35:00|12160.1|12154.1|12162.6|12156.6|12162.6|12156.6|12159.6|12153.6|110
1594971600000|2020-07-17 07:40:00|12163.1|12157.1|12161.6|12155.6|12163.6|12157.6|12159.6|12153.6|45
1594971900000|2020-07-17 07:45:00|12160.6|12154.6|12154.6|12148.6|12160.6|12154.6|12153.6|12147.6|173
1594972200000|2020-07-17 07:50:00|12153.6|12147.6|12152.6|12146.6|12155.6|12149.6|12147.6|12141.6|254
1594972500000|2020-07-17 07:55:00|12151.6|12145.6|12148.6|12142.6|12152.6|12146.6|12147.6|12141.6|150
1594972800000|2020-07-17 08:00:00|12148.1|12142.1|12151.6|12145.6|12152.1|12146.1|12142.1|12136.1|426
1594973100000|2020-07-17 08:05:00|12151.1|12145.1|12155.6|12149.6|12158.6|12152.6|12150.6|12144.6|267
1594973400000|2020-07-17 08:10:00|12156.1|12150.1|12157.6|12151.6|12159.6|12153.6|12155.6|12149.6|96
1594973700000|2020-07-17 08:15:00|12157.1|12151.1|12161.1|12155.1|12162.6|12156.6|12157.1|12151.1|146
1594974000000|2020-07-17 08:20:00|12161.6|12155.6|12157.6|12151.6|12163.6|12157.6|12157.6|12151.6|166
1594974300000|2020-07-17 08:25:00|12158.6|12152.6|12159.1|12153.1|12159.6|12153.6|12156.6|12150.6|85
1594974600000|2020-07-17 08:30:00|12159.6|12153.6|12160.1|12154.1|12160.6|12154.6|12157.1|12151.1|93
1594974900000|2020-07-17 08:35:00|12160.6|12154.6|12164.6|12158.6|12165.6|12159.6|12159.6|12153.6|192
1594975200000|2020-07-17 08:40:00|12164.1|12158.1|12162.6|12156.6|12164.6|12158.6|12161.6|12155.6|69
1594975500000|2020-07-17 08:45:00|12161.6|12155.6|12164.6|12158.6|12164.6|12158.6|12160.6|12154.6|67
1594975800000|2020-07-17 08:50:00|12165.6|12159.6|12163.6|12157.6|12165.6|12159.6|12163.6|12157.6|119
1594976100000|2020-07-17 08:55:00|12162.6|12156.6|12161.6|12155.6|12163.6|12157.6|12159.6|12153.6|74
1594976400000|2020-07-17 09:00:00|12162.1|12156.1|12158.6|12152.6|12162.1|12156.1|12155.6|12149.6|248
1594976700000|2020-07-17 09:05:00|12159.1|12153.1|12157.6|12151.6|12159.6|12153.6|12154.6|12148.6|60
1594977000000|2020-07-17 09:10:00|12158.1|12152.1|12166.6|12160.6|12172.6|12166.6|12157.6|12151.6|488
1594977300000|2020-07-17 09:15:00|12167.1|12161.1|12166.1|12160.1|12168.6|12162.6|12164.6|12158.6|157
1594977600000|2020-07-17 09:20:00|12166.6|12160.6|12164.1|12158.1|12168.6|12162.6|12163.6|12157.6|123
1594977900000|2020-07-17 09:25:00|12164.6|12158.6|12168.1|12162.1|12169.6|12163.6|12162.6|12156.6|108
1594978200000|2020-07-17 09:30:00|12167.6|12161.6|12167.6|12161.6|12169.1|12163.1|12166.6|12160.6|138
1594978500000|2020-07-17 09:35:00|12166.6|12160.6|12167.6|12161.6|12167.6|12161.6|12165.6|12159.6|74
1594978800000|2020-07-17 09:40:00|12166.6|12160.6|12165.1|12159.1|12167.6|12161.6|12163.6|12157.6|202
1594979100000|2020-07-17 09:45:00|12164.6|12158.6|12167.1|12161.1|12169.6|12163.6|12163.6|12157.6|112
1594979400000|2020-07-17 09:50:00|12166.6|12160.6|12165.1|12159.1|12166.6|12160.6|12162.6|12156.6|90
1594979700000|2020-07-17 09:55:00|12164.6|12158.6|12163.6|12157.6|12166.6|12160.6|12162.6|12156.6|80
1594980000000|2020-07-17 10:00:00|12162.6|12156.6|12162.6|12156.6|12163.6|12157.6|12161.6|12155.6|47
1594980300000|2020-07-17 10:05:00|12163.1|12157.1|12166.1|12160.1|12166.1|12160.1|12162.6|12156.6|84
1594980600000|2020-07-17 10:10:00|12166.6|12160.6|12164.6|12158.6|12168.6|12162.6|12164.6|12158.6|90
1594980900000|2020-07-17 10:15:00|12164.1|12158.1|12167.6|12161.6|12167.6|12161.6|12164.1|12158.1|37
1594981200000|2020-07-17 10:20:00|12168.6|12162.6|12171.6|12165.6|12173.6|12167.6|12167.6|12161.6|251
1594981500000|2020-07-17 10:25:00|12172.1|12166.1|12175.6|12169.6|12177.6|12171.6|12171.6|12165.6|385
1594981800000|2020-07-17 10:30:00|12176.6|12170.6|12173.6|12167.6|12177.6|12171.6|12173.6|12167.6|100
1594982100000|2020-07-17 10:35:00|12174.6|12168.6|12173.1|12167.1|12174.6|12168.6|12171.6|12165.6|80
1594982400000|2020-07-17 10:40:00|12172.6|12166.6|12175.6|12169.6|12175.6|12169.6|12172.6|12166.6|77
1594982700000|2020-07-17 10:45:00|12175.1|12169.1|12170.6|12164.6|12175.1|12169.1|12170.6|12164.6|82
1594983000000|2020-07-17 10:50:00|12171.1|12165.1|12171.6|12165.6|12172.6|12166.6|12170.6|12164.6|78
1594983300000|2020-07-17 10:55:00|12172.6|12166.6|12171.6|12165.6|12172.6|12166.6|12171.6|12165.6|30
1594983600000|2020-07-17 11:00:00|12171.1|12165.1|12166.6|12160.6|12171.6|12165.6|12166.6|12160.6|119
1594983900000|2020-07-17 11:05:00|12167.1|12161.1|12169.6|12163.6|12169.6|12163.6|12165.1|12159.1|172
1594984200000|2020-07-17 11:10:00|12168.6|12162.6|12165.6|12159.6|12168.6|12162.6|12165.6|12159.6|66
1594984500000|2020-07-17 11:15:00|12164.6|12158.6|12167.6|12161.6|12167.6|12161.6|12164.6|12158.6|62
1594984800000|2020-07-17 11:20:00|12166.6|12160.6|12168.6|12162.6|12168.6|12162.6|12165.6|12159.6|45
1594985100000|2020-07-17 11:25:00|12168.1|12162.1|12169.6|12163.6|12170.6|12164.6|12167.1|12161.1|53
1594985400000|2020-07-17 11:30:00|12168.6|12162.6|12170.1|12164.1|12170.6|12164.6|12168.6|12162.6|48
1594985700000|2020-07-17 11:35:00|12170.6|12164.6|12168.6|12162.6|12171.6|12165.6|12167.6|12161.6|67
1594986000000|2020-07-17 11:40:00|12167.6|12161.6|12167.6|12161.6|12168.1|12162.1|12166.6|12160.6|16
1594986300000|2020-07-17 11:45:00|12166.6|12160.6|12167.6|12161.6|12167.6|12161.6|12165.6|12159.6|78
1594986600000|2020-07-17 11:50:00|12167.1|12161.1|12169.6|12163.6|12170.1|12164.1|12167.1|12161.1|43
1594986900000|2020-07-17 11:55:00|12170.6|12164.6|12173.6|12167.6|12173.6|12167.6|12170.6|12164.6|73
1594987200000|2020-07-17 12:00:00|12174.6|12168.6|12174.6|12168.6|12175.6|12169.6|12172.6|12166.6|152
1594987500000|2020-07-17 12:05:00|12175.6|12169.6|12173.6|12167.6|12176.6|12170.6|12173.6|12167.6|140
1594987800000|2020-07-17 12:10:00|12174.6|12168.6|12176.6|12170.6|12180.6|12174.6|12174.6|12168.6|299
1594988100000|2020-07-17 12:15:00|12177.1|12171.1|12179.6|12173.6|12179.6|12173.6|12175.6|12169.6|69
1594988400000|2020-07-17 12:20:00|12180.6|12174.6|12174.6|12168.6|12180.6|12174.6|12174.6|12168.6|128
1594988700000|2020-07-17 12:25:00|12175.6|12169.6|12175.6|12169.6|12176.6|12170.6|12174.6|12168.6|64
1594989000000|2020-07-17 12:30:00|12175.1|12169.1|12176.6|12170.6|12176.6|12170.6|12172.6|12166.6|173
1594989300000|2020-07-17 12:35:00|12175.6|12169.6|12176.6|12170.6|12177.6|12171.6|12174.6|12168.6|77
1594989600000|2020-07-17 12:40:00|12177.6|12171.6|12175.6|12169.6|12181.6|12175.6|12174.6|12168.6|168
1594989900000|2020-07-17 12:45:00|12174.6|12168.6|12172.6|12166.6|12175.1|12169.1|12171.6|12165.6|146
1594990200000|2020-07-17 12:50:00|12173.6|12167.6|12173.6|12167.6|12174.6|12168.6|12171.6|12165.6|55
1594990500000|2020-07-17 12:55:00|12173.1|12167.1|12175.6|12169.6|12175.6|12169.6|12173.1|12167.1|54
1594990800000|2020-07-17 13:00:00|12174.6|12168.6|12177.6|12171.6|12177.6|12171.6|12173.6|12167.6|95
1594991100000|2020-07-17 13:05:00|12176.6|12170.6|12174.6|12168.6|12176.6|12170.6|12172.6|12166.6|71
1594991400000|2020-07-17 13:10:00|12175.1|12169.1|12179.6|12173.6|12181.6|12175.6|12175.1|12169.1|203
1594991700000|2020-07-17 13:15:00|12178.6|12172.6|12180.6|12174.6|12181.6|12175.6|12177.1|12171.1|134
1594992000000|2020-07-17 13:20:00|12181.1|12175.1|12184.6|12178.6|12184.6|12178.6|12180.6|12174.6|340
1594992300000|2020-07-17 13:25:00|12183.6|12177.6|12181.1|12175.1|12184.6|12178.6|12181.1|12175.1|244
1594992600000|2020-07-17 13:30:00|12181.6|12175.6|12178.1|12172.1|12190.6|12184.6|12176.6|12170.6|960
1594992900000|2020-07-17 13:35:00|12178.6|12172.6|12177.1|12171.1|12181.6|12175.6|12175.6|12169.6|284
1594993200000|2020-07-17 13:40:00|12176.6|12170.6|12169.6|12163.6|12176.6|12170.6|12169.6|12163.6|510
1594993500000|2020-07-17 13:45:00|12168.6|12162.6|12171.6|12165.6|12173.1|12167.1|12163.1|12157.1|665
1594993800000|2020-07-17 13:50:00|12172.6|12166.6|12170.6|12164.6|12175.6|12169.6|12169.6|12163.6|333
1594994100000|2020-07-17 13:55:00|12169.6|12163.6|12172.6|12166.6|12172.6|12166.6|12166.6|12160.6|198
1594994400000|2020-07-17 14:00:00|12169.6|12163.6|12167.6|12161.6|12175.1|12169.1|12164.6|12158.6|414
1594994700000|2020-07-17 14:05:00|12168.6|12162.6|12170.6|12164.6|12173.6|12167.6|12167.6|12161.6|248
1594995000000|2020-07-17 14:10:00|12170.1|12164.1|12171.6|12165.6|12173.6|12167.6|12167.6|12161.6|198
1594995300000|2020-07-17 14:15:00|12172.1|12166.1|12170.1|12164.1|12177.1|12171.1|12170.1|12164.1|361
1594995600000|2020-07-17 14:20:00|12170.6|12164.6|12162.1|12156.1|12171.6|12165.6|12160.6|12154.6|440
1594995900000|2020-07-17 14:25:00|12161.6|12155.6|12158.1|12152.1|12163.1|12157.1|12155.6|12149.6|625
1594996200000|2020-07-17 14:30:00|12158.6|12152.6|12154.6|12148.6|12158.6|12152.6|12150.6|12144.6|733
1594996500000|2020-07-17 14:35:00|12153.6|12147.6|12157.6|12151.6|12160.6|12154.6|12153.6|12147.6|369
1594996800000|2020-07-17 14:40:00|12158.1|12152.1|12157.1|12151.1|12161.6|12155.6|12156.6|12150.6|239
1594997100000|2020-07-17 14:45:00|12156.6|12150.6|12160.6|12154.6|12161.6|12155.6|12154.6|12148.6|229
1594997400000|2020-07-17 14:50:00|12159.6|12153.6|12160.6|12154.6|12164.6|12158.6|12158.6|12152.6|297
1594997700000|2020-07-17 14:55:00|12161.6|12155.6|12164.1|12158.1|12164.6|12158.6|12160.6|12154.6|164
1594998000000|2020-07-17 15:00:00|12163.6|12157.6|12160.6|12154.6|12167.1|12161.1|12160.6|12154.6|309
1594998300000|2020-07-17 15:05:00|12161.1|12155.1|12163.6|12157.6|12163.6|12157.6|12160.6|12154.6|106
1594998600000|2020-07-17 15:10:00|12163.1|12157.1|12158.6|12152.6|12163.6|12157.6|12158.6|12152.6|256
1594998900000|2020-07-17 15:15:00|12157.6|12151.6|12155.6|12149.6|12160.6|12154.6|12154.6|12148.6|261
1594999200000|2020-07-17 15:20:00|12156.1|12150.1|12159.6|12153.6|12160.6|12154.6|12155.6|12149.6|125
1594999500000|2020-07-17 15:25:00|12160.1|12154.1|12163.6|12157.6|12163.6|12157.6|12158.1|12152.1|140
1594999800000|2020-07-17 15:30:00|12164.6|12158.6|12160.6|12154.6|12164.6|12158.6|12160.6|12154.6|91
1595000100000|2020-07-17 15:35:00|12161.1|12155.1|12160.1|12154.1|12162.6|12156.6|12159.6|12153.6|78
1595000400000|2020-07-17 15:40:00|12160.6|12154.6|12158.1|12152.1|12161.6|12155.6|12156.6|12150.6|55
1595000700000|2020-07-17 15:45:00|12157.6|12151.6|12156.1|12150.1|12158.6|12152.6|12151.1|12145.1|292
1595001000000|2020-07-17 15:50:00|12155.6|12149.6|12163.6|12157.6|12163.6|12157.6|12155.1|12149.1|151
1595001300000|2020-07-17 15:55:00|12164.6|12158.6|12167.6|12161.6|12168.6|12162.6|12164.6|12158.6|318
1595001600000|2020-07-17 16:00:00|12166.6|12160.6|12168.6|12162.6|12170.6|12164.6|12165.6|12159.6|213
1595001900000|2020-07-17 16:05:00|12167.6|12161.6|12170.6|12164.6|12171.6|12165.6|12167.6|12161.6|162
1595002200000|2020-07-17 16:10:00|12171.1|12165.1|12167.6|12161.6|12171.6|12165.6|12165.6|12159.6|87
1595002500000|2020-07-17 16:15:00|12168.1|12162.1|12166.1|12160.1|12168.6|12162.6|12166.1|12160.1|68
1595002800000|2020-07-17 16:20:00|12166.6|12160.6|12169.6|12163.6|12169.6|12163.6|12166.1|12160.1|35
1595003100000|2020-07-17 16:25:00|12170.1|12164.1|12166.6|12160.6|12170.6|12164.6|12166.6|12160.6|43
1595003400000|2020-07-17 16:30:00|12165.6|12159.6|12165.6|12159.6|12166.6|12160.6|12162.6|12156.6|112
1595003700000|2020-07-17 16:35:00|12166.6|12160.6|12164.6|12158.6|12167.6|12161.6|12164.6|12158.6|42
1595004000000|2020-07-17 16:40:00|12164.1|12158.1|12160.6|12154.6|12164.6|12158.6|12160.6|12154.6|97
1595004300000|2020-07-17 16:45:00|12161.6|12155.6|12163.6|12157.6|12164.6|12158.6|12161.1|12155.1|63
1595004600000|2020-07-17 16:50:00|12163.1|12157.1|12161.6|12155.6|12164.1|12158.1|12160.6|12154.6|41
1595004900000|2020-07-17 16:55:00|12161.1|12155.1|12159.6|12153.6|12161.6|12155.6|12157.1|12151.1|173
1595005200000|2020-07-17 17:00:00|12158.6|12152.6|12158.6|12152.6|12159.6|12153.6|12156.6|12150.6|92
1595005500000|2020-07-17 17:05:00|12159.1|12153.1|12162.6|12156.6|12163.6|12157.6|12158.6|12152.6|133
1595005800000|2020-07-17 17:10:00|12161.6|12155.6|12159.6|12153.6|12162.6|12156.6|12159.6|12153.6|61
1595006100000|2020-07-17 17:15:00|12160.1|12154.1|12159.1|12153.1|12161.6|12155.6|12153.6|12147.6|339
1595006400000|2020-07-17 17:20:00|12158.6|12152.6|12163.6|12157.6|12164.6|12158.6|12157.6|12151.6|108
1595006700000|2020-07-17 17:25:00|12163.1|12157.1|12160.6|12154.6|12163.6|12157.6|12159.6|12153.6|45
1595007000000|2020-07-17 17:30:00|12161.6|12155.6|12157.1|12151.1|12161.6|12155.6|12156.6|12150.6|50
1595007300000|2020-07-17 17:35:00|12156.6|12150.6|12157.6|12151.6|12160.1|12154.1|12156.6|12150.6|47
1595007600000|2020-07-17 17:40:00|12157.1|12151.1|12160.1|12154.1|12160.1|12154.1|12157.1|12151.1|70
1595007900000|2020-07-17 17:45:00|12160.6|12154.6|12159.6|12153.6|12161.1|12155.1|12158.6|12152.6|22
1595008200000|2020-07-17 17:50:00|12160.1|12154.1|12156.6|12150.6|12160.1|12154.1|12156.6|12150.6|51
1595008500000|2020-07-17 17:55:00|12157.1|12151.1|12156.1|12150.1|12157.1|12151.1|12155.6|12149.6|47
1595008800000|2020-07-17 18:00:00|12156.6|12150.6|12161.6|12155.6|12161.6|12155.6|12155.6|12149.6|57
1595009100000|2020-07-17 18:05:00|12160.6|12154.6|12162.6|12156.6|12162.6|12156.6|12159.6|12153.6|34
1595009400000|2020-07-17 18:10:00|12163.6|12157.6|12165.6|12159.6|12166.6|12160.6|12161.6|12155.6|88
1595009700000|2020-07-17 18:15:00|12165.1|12159.1|12167.6|12161.6|12168.6|12162.6|12165.1|12159.1|78
1595010000000|2020-07-17 18:20:00|12168.1|12162.1|12163.1|12157.1|12168.6|12162.6|12162.1|12156.1|53
1595010300000|2020-07-17 18:25:00|12163.6|12157.6|12162.6|12156.6|12164.6|12158.6|12162.6|12156.6|50
1595010600000|2020-07-17 18:30:00|12161.6|12155.6|12161.1|12155.1|12162.6|12156.6|12160.6|12154.6|30
1595010900000|2020-07-17 18:35:00|12161.6|12155.6|12161.1|12155.1|12162.6|12156.6|12159.6|12153.6|74
1595011200000|2020-07-17 18:40:00|12160.6|12154.6|12161.6|12155.6|12162.6|12156.6|12160.6|12154.6|45
1595011500000|2020-07-17 18:45:00|12162.1|12156.1|12162.1|12156.1|12162.6|12156.6|12160.6|12154.6|26
1595011800000|2020-07-17 18:50:00|12162.6|12156.6|12166.1|12160.1|12167.6|12161.6|12161.6|12155.6|84
1595012100000|2020-07-17 18:55:00|12165.6|12159.6|12162.6|12156.6|12166.6|12160.6|12162.6|12156.6|28
1595012400000|2020-07-17 19:00:00|12163.1|12157.1|12158.6|12152.6|12163.6|12157.6|12156.6|12150.6|106
1595012700000|2020-07-17 19:05:00|12157.6|12151.6|12159.6|12153.6|12163.6|12157.6|12156.6|12150.6|80
1595013000000|2020-07-17 19:10:00|12158.6|12152.6|12158.6|12152.6|12161.6|12155.6|12157.6|12151.6|26
1595013300000|2020-07-17 19:15:00|12159.1|12153.1|12160.1|12154.1|12160.6|12154.6|12156.6|12150.6|50
1595013600000|2020-07-17 19:20:00|12159.6|12153.6|12161.6|12155.6|12162.1|12156.1|12159.6|12153.6|19
1595013900000|2020-07-17 19:25:00|12162.1|12156.1|12162.1|12156.1|12162.6|12156.6|12159.1|12153.1|63
1595014200000|2020-07-17 19:30:00|12161.1|12155.1|12163.6|12157.6|12163.6|12157.6|12160.6|12154.6|32
1595014500000|2020-07-17 19:35:00|12163.1|12157.1|12162.6|12156.6|12165.6|12159.6|12161.1|12155.1|117
1595014800000|2020-07-17 19:40:00|12163.6|12157.6|12165.6|12159.6|12166.6|12160.6|12161.6|12155.6|99
1595015100000|2020-07-17 19:45:00|12165.1|12159.1|12164.6|12158.6|12166.1|12160.1|12162.1|12156.1|40
1595015400000|2020-07-17 19:50:00|12165.1|12159.1|12163.1|12157.1|12166.6|12160.6|12162.6|12156.6|54
1595015700000|2020-07-17 19:55:00|12163.6|12157.6|12170.6|12164.6|12170.6|12164.6|12163.6|12157.6|146
1595016000000|2020-07-17 20:00:00|12170.1|12164.1|12171.6|12165.6|12172.6|12166.6|12169.1|12163.1|209
1595016300000|2020-07-17 20:05:00|12172.1|12166.1|12170.6|12164.6|12172.6|12166.6|12169.6|12163.6|37
1595016600000|2020-07-17 20:10:00|12170.1|12164.1|12162.6|12156.6|12170.1|12164.1|12162.6|12156.6|53
1595016900000|2020-07-17 20:15:00|12163.1|12157.1|12162.6|12156.6|12163.6|12157.6|12162.1|12156.1|54
1595017200000|2020-07-17 20:20:00|12161.6|12155.6|12161.6|12155.6|12162.6|12156.6|12160.6|12154.6|33
1595017500000|2020-07-17 20:25:00|12160.6|12154.6|12154.6|12148.6|12161.6|12155.6|12154.6|12148.6|163
1595017800000|2020-07-17 20:30:00|12157.1|12151.1|12157.1|12151.1|12157.6|12151.6|12155.1|12149.1|113
1595018100000|2020-07-17 20:35:00|12156.6|12150.6|12158.1|12152.1|12158.1|12152.1|12156.1|12150.1|52
1595018400000|2020-07-17 20:40:00|12159.1|12153.1|12160.6|12154.6|12161.6|12155.6|12159.1|12153.1|30
1595018700000|2020-07-17 20:45:00|12159.6|12153.6|12158.6|12152.6|12159.6|12153.6|12158.6|12152.6|44
1595019000000|2020-07-17 20:50:00|12159.1|12153.1|12159.6|12153.6|12160.6|12154.6|12158.6|12152.6|63
1595019300000|2020-07-17 20:55:00|12160.6|12154.6|12162.1|12156.1|12162.6|12156.6|12159.6|12153.6|115
1595196000000|2020-07-19 22:00:00|12176.9|12162.9|12168.7|12154.7|12176.9|12162.9|12165.1|12151.1|0
1595196300000|2020-07-19 22:05:00|12168.4|12154.4|12167.1|12153.1|12169.7|12155.7|12162.5|12148.5|0
1595196600000|2020-07-19 22:10:00|12167.7|12153.7|12171|12157|12174.9|12160.9|12165.8|12151.8|0
1595196900000|2020-07-19 22:15:00|12170.7|12156.7|12176.3|12162.3|12176.9|12162.9|12169.7|12155.7|0
1595197200000|2020-07-19 22:20:00|12176.9|12162.9|12176.9|12162.9|12178.2|12164.2|12174.9|12160.9|0
1595197500000|2020-07-19 22:25:00|12177.6|12163.6|12180.9|12166.9|12182.2|12168.2|12174.9|12160.9|0
1595197800000|2020-07-19 22:30:00|12181.2|12167.2|12178.2|12164.2|12181.5|12167.5|12177.6|12163.6|0
1595198100000|2020-07-19 22:35:00|12177.6|12163.6|12176.9|12162.9|12179.5|12165.5|12175.6|12161.6|0
1595198400000|2020-07-19 22:40:00|12177.6|12163.6|12175.6|12161.6|12179.5|12165.5|12175.6|12161.6|0
1595198700000|2020-07-19 22:45:00|12176.3|12162.3|12176.6|12162.6|12178.9|12164.9|12176.3|12162.3|0
1595199000000|2020-07-19 22:50:00|12176.9|12162.9|12177.6|12163.6|12178.2|12164.2|12176.3|12162.3|0
1595199300000|2020-07-19 22:55:00|12178.2|12164.2|12176.3|12162.3|12178.9|12164.9|12175.6|12161.6|0
1595199600000|2020-07-19 23:00:00|12176.9|12162.9|12176.3|12162.3|12177.6|12163.6|12175.6|12161.6|0
1595199900000|2020-07-19 23:05:00|12176.6|12162.6|12176|12162|12177.3|12163.3|12174|12160|0
1595200200000|2020-07-19 23:10:00|12175.7|12161.7|12175.3|12161.3|12176.7|12162.7|12174.7|12160.7|0
1595200500000|2020-07-19 23:15:00|12174.7|12160.7|12179.3|12165.3|12179.9|12165.9|12174.7|12160.7|0
1595200800000|2020-07-19 23:20:00|12178.6|12164.6|12178.6|12164.6|12179.9|12165.9|12178|12164|0
1595201100000|2020-07-19 23:25:00|12178.9|12164.9|12178.6|12164.6|12179.3|12165.3|12177.3|12163.3|0
1595201400000|2020-07-19 23:30:00|12178.9|12164.9|12178|12164|12179.9|12165.9|12177|12163|0
1595201700000|2020-07-19 23:35:00|12178.3|12164.3|12182.5|12168.5|12183.5|12169.5|12178|12164|0
1595202000000|2020-07-19 23:40:00|12182.2|12168.2|12186.5|12172.5|12187.8|12173.8|12181.8|12167.8|0
1595202300000|2020-07-19 23:45:00|12186.8|12172.8|12188.5|12174.5|12190.4|12176.4|12186.8|12172.8|0
1595202600000|2020-07-19 23:50:00|12188.1|12174.1|12189.8|12175.8|12189.8|12175.8|12187.2|12173.2|0
1595202900000|2020-07-19 23:55:00|12190.4|12176.4|12187.8|12173.8|12190.4|12176.4|12187.8|12173.8|0
1595203200000|2020-07-20 00:00:00|12188.5|12174.5|12184.2|12170.2|12189.1|12175.1|12184.2|12170.2|0
1595203500000|2020-07-20 00:05:00|12184.9|12170.9|12183.6|12169.6|12186.2|12172.2|12180.3|12166.3|0
1595203800000|2020-07-20 00:10:00|12184.2|12170.2|12184.9|12170.9|12186.2|12172.2|12182.9|12168.9|0
1595204100000|2020-07-20 00:15:00|12185.5|12171.5|12177.7|12163.7|12185.5|12171.5|12177.7|12163.7|0
1595204400000|2020-07-20 00:20:00|12177.3|12163.3|12176.7|12162.7|12180.5|12166.5|12175.2|12161.2|0
1595204700000|2020-07-20 00:25:00|12174.9|12160.9|12172.8|12158.8|12178.6|12164.6|12172.4|12158.4|0
1595205000000|2020-07-20 00:30:00|12173.1|12159.1|12184.7|12170.7|12184.7|12170.7|12173.1|12159.1|0
1595205300000|2020-07-20 00:35:00|12184.4|12170.4|12184.7|12170.7|12185|12171|12181.9|12167.9|0
1595205600000|2020-07-20 00:40:00|12185|12171|12177|12163|12187.5|12173.5|12176.7|12162.7|0
1595205900000|2020-07-20 00:45:00|12186|12182|12170|12166|12188|12184|12167|12163|3296
1595206200000|2020-07-20 00:50:00|12168|12164|12173|12169|12173|12169|12166|12162|1297
1595206500000|2020-07-20 00:55:00|12175|12171|12180|12176|12180|12176|12167|12163|1598
1595206800000|2020-07-20 01:00:00|12179|12175|12107|12103|12186|12182|12096|12092|8585
1595207100000|2020-07-20 01:05:00|12108|12104|12091|12087|12116|12112|12081.5|12077.5|7996
1595207400000|2020-07-20 01:10:00|12091.5|12087.5|12032|12028|12091.5|12087.5|12031|12027|9965
1595207700000|2020-07-20 01:15:00|12033.5|12029.5|12061|12057|12064|12060|12017.5|12013.5|5742
1595208000000|2020-07-20 01:20:00|12060.5|12056.5|12082|12078|12089|12085|12060.5|12056.5|4183
1595208300000|2020-07-20 01:25:00|12085|12081|12086|12082|12087.5|12083.5|12063|12059|2851
1595208600000|2020-07-20 01:30:00|12086.5|12082.5|12085.5|12081.5|12099.5|12095.5|12079|12075|3193
1595208900000|2020-07-20 01:35:00|12086|12082|12070|12066|12088|12084|12065|12061|2328
1595209200000|2020-07-20 01:40:00|12069|12065|12072|12068|12076|12072|12046|12042|4265
1595209500000|2020-07-20 01:45:00|12073|12069|12053|12049|12081|12077|12052|12048|2554
1595209800000|2020-07-20 01:50:00|12054|12050|12071|12067|12071|12067|12040|12036|3052
1595210100000|2020-07-20 01:55:00|12070.5|12066.5|12065.5|12061.5|12080|12076|12058|12054|1659
1595210400000|2020-07-20 02:00:00|12065|12061|12075|12071|12081|12077|12062|12058|1628
1595210700000|2020-07-20 02:05:00|12076|12072|12091|12087|12094.5|12090.5|12070|12066|2345
1595211000000|2020-07-20 02:10:00|12092|12088|12087|12083|12095|12091|12084|12080|1539
1595211300000|2020-07-20 02:15:00|12088|12084|12086.5|12082.5|12095|12091|12084|12080|1096
1595211600000|2020-07-20 02:20:00|12087|12083|12100|12096|12102|12098|12086.5|12082.5|2048
1595211900000|2020-07-20 02:25:00|12101|12097|12095|12091|12102|12098|12093|12089|1053
1595212200000|2020-07-20 02:30:00|12094|12090|12088|12084|12095|12091|12081|12077|1673
1595212500000|2020-07-20 02:35:00|12088.5|12084.5|12098|12094|12098|12094|12088.5|12084.5|734
1595212800000|2020-07-20 02:40:00|12097.5|12093.5|12101.5|12097.5|12102|12098|12092|12088|1096
1595213100000|2020-07-20 02:45:00|12102|12098|12131|12127|12133|12129|12102|12098|4359
1595213400000|2020-07-20 02:50:00|12132|12128|12124|12120|12137.5|12133.5|12124|12120|2244
1595213700000|2020-07-20 02:55:00|12124.5|12120.5|12125|12121|12127|12123|12119|12115|1091
1595214000000|2020-07-20 03:00:00|12126|12122|12126|12122|12128|12124|12121|12117|830
1595214300000|2020-07-20 03:05:00|12127.5|12123.5|12124|12120|12136|12132|12122|12118|1383
1595214600000|2020-07-20 03:10:00|12125|12121|12139|12135|12140.5|12136.5|12117|12113|1692
1595214900000|2020-07-20 03:15:00|12141|12137|12145|12141|12151|12147|12139.5|12135.5|2512
1595215200000|2020-07-20 03:20:00|12145.5|12141.5|12145|12141|12149|12145|12139|12135|863
1595215500000|2020-07-20 03:25:00|12146|12142|12150|12146|12151|12147|12144|12140|734
1595215800000|2020-07-20 03:30:00|12150.5|12146.5|12132|12128|12150.5|12146.5|12131.5|12127.5|1617
1595216100000|2020-07-20 03:35:00|12131|12127|12135|12131|12141|12137|12131|12127|706
1595216400000|2020-07-20 03:40:00|12135.5|12131.5|12165|12161|12165|12161|12135|12131|3103
1595216700000|2020-07-20 03:45:00|12166|12162|12163|12159|12169|12165|12157|12153|1893
1595217000000|2020-07-20 03:50:00|12164|12160|12158|12154|12165|12161|12154|12150|874
1595217300000|2020-07-20 03:55:00|12157.5|12153.5|12153|12149|12159|12155|12153|12149|497
1595217600000|2020-07-20 04:00:00|12154|12150|12155|12151|12157|12153|12151|12147|703
1595217900000|2020-07-20 04:05:00|12155.5|12151.5|12142|12138|12158|12154|12142|12138|1452
1595218200000|2020-07-20 04:10:00|12141|12137|12138|12134|12143|12139|12134|12130|1454
1595218500000|2020-07-20 04:15:00|12137.5|12133.5|12139|12135|12141|12137|12131|12127|1048
1595218800000|2020-07-20 04:20:00|12138|12134|12138|12134|12139|12135|12129|12125|1029
1595219100000|2020-07-20 04:25:00|12137|12133|12143|12139|12145.5|12141.5|12135|12131|577
1595219400000|2020-07-20 04:30:00|12142|12138|12140|12136|12146|12142|12139.5|12135.5|496
1595219700000|2020-07-20 04:35:00|12139|12135|12139|12135|12144|12140|12136|12132|473
1595220000000|2020-07-20 04:40:00|12138|12134|12140.5|12136.5|12143|12139|12133|12129|663
1595220300000|2020-07-20 04:45:00|12141|12137|12134|12130|12143|12139|12132|12128|567
1595220600000|2020-07-20 04:50:00|12135|12131|12134|12130|12135|12131|12126|12122|865
1595220900000|2020-07-20 04:55:00|12135|12131|12134|12130|12137|12133|12129|12125|661
1595221200000|2020-07-20 05:00:00|12133.5|12129.5|12140|12136|12140|12136|12124|12120|1154
1595221500000|2020-07-20 05:05:00|12139|12135|12138|12134|12141|12137|12133|12129|1042
1595221800000|2020-07-20 05:10:00|12137|12133|12141|12137|12141|12137|12133|12129|759
1595222100000|2020-07-20 05:15:00|12140|12136|12148|12144|12148|12144|12138|12134|1240
1595222400000|2020-07-20 05:20:00|12149|12145|12160|12156|12160|12156|12148|12144|1539
1595222700000|2020-07-20 05:25:00|12159|12155|12144.5|12140.5|12159.5|12155.5|12144|12140|1631
1595223000000|2020-07-20 05:30:00|12143.5|12139.5|12146|12142|12146|12142|12138|12134|1261
1595223300000|2020-07-20 05:35:00|12145.5|12141.5|12145|12141|12147|12143|12143|12139|742
1595223600000|2020-07-20 05:40:00|12144.5|12140.5|12146|12142|12148|12144|12142|12138|1452
1595223900000|2020-07-20 05:45:00|12152|12138|12156.2|12142.2|12156.4|12142.4|12151.3|12137.3|4
1595224200000|2020-07-20 05:50:00|12155.9|12141.9|12156.2|12142.2|12158.4|12144.4|12153.8|12139.8|0
1595224500000|2020-07-20 05:55:00|12155.9|12141.9|12154.5|12140.5|12158.7|12144.7|12152.3|12138.3|0
1595224800000|2020-07-20 06:00:00|12154.8|12140.8|12141.2|12127.2|12155.4|12141.4|12139.1|12125.1|0
1595225100000|2020-07-20 06:05:00|12143|12129|12139.9|12125.9|12145.4|12131.4|12139.6|12125.6|0
1595225400000|2020-07-20 06:10:00|12140.2|12126.2|12141.7|12127.7|12143.2|12129.2|12138.1|12124.1|0
1595225700000|2020-07-20 06:15:00|12139.9|12125.9|12131.5|12117.5|12139.9|12125.9|12128.7|12114.7|0
1595226000000|2020-07-20 06:20:00|12131.4|12117.4|12144.4|12130.4|12144.5|12130.5|12131.4|12117.4|0
1595226300000|2020-07-20 06:25:00|12144.5|12130.5|12140.5|12126.5|12146.1|12132.1|12139.8|12125.8|0
1595226600000|2020-07-20 06:30:00|12140.6|12126.6|12144.2|12130.2|12144.3|12130.3|12139.8|12125.8|0
1595226900000|2020-07-20 06:35:00|12144.3|12130.3|12151.3|12137.3|12151.3|12137.3|12144.3|12130.3|0
1595227200000|2020-07-20 06:40:00|12151.2|12137.2|12150.4|12136.4|12153.1|12139.1|12150.4|12136.4|0
1595227500000|2020-07-20 06:45:00|12150.3|12136.3|12142.4|12128.4|12150.4|12136.4|12142.4|12128.4|0
1595227800000|2020-07-20 06:50:00|12142.5|12128.5|12144|12130|12145.2|12131.2|12142|12128|0
1595228100000|2020-07-20 06:55:00|12143.9|12129.9|12135.9|12121.9|12144|12130|12135.9|12121.9|0
1595228400000|2020-07-20 07:00:00|12135.8|12121.8|12133|12127|12143|12137|12132|12121.8|667
1595228700000|2020-07-20 07:05:00|12132|12126|12135|12129|12137|12131|12128|12122|524
1595229000000|2020-07-20 07:10:00|12134|12128|12136|12130|12138|12132|12131|12125|261
1595229300000|2020-07-20 07:15:00|12135|12129|12137|12131|12140|12134|12135|12129|239
1595229600000|2020-07-20 07:20:00|12136|12130|12132.5|12126.5|12137|12131|12131|12125|106
1595229900000|2020-07-20 07:25:00|12132|12126|12139|12133|12140|12134|12130|12124|336
1595230200000|2020-07-20 07:30:00|12140|12134|12136|12130|12141|12135|12136|12130|160
1595230500000|2020-07-20 07:35:00|12135|12129|12142.5|12136.5|12143|12137|12135|12129|113
1595230800000|2020-07-20 07:40:00|12142|12136|12148|12142|12151|12145|12141.5|12135.5|399
1595231100000|2020-07-20 07:45:00|12148.5|12142.5|12146.5|12140.5|12148.5|12142.5|12145|12139|106
1595231400000|2020-07-20 07:50:00|12146|12140|12153|12147|12154|12148|12146|12140|207
1595231700000|2020-07-20 07:55:00|12152|12146|12152|12146|12154|12148|12151|12145|204
1595232000000|2020-07-20 08:00:00|12153|12147|12151|12145|12156|12150|12151|12145|186
1595232300000|2020-07-20 08:05:00|12151.5|12145.5|12148|12142|12152|12146|12148|12142|109
1595232600000|2020-07-20 08:10:00|12147.5|12141.5|12146.5|12140.5|12150.5|12144.5|12145|12139|179
1595232900000|2020-07-20 08:15:00|12147|12141|12150|12144|12151|12145|12145|12139|106
1595233200000|2020-07-20 08:20:00|12149|12143|12147.5|12141.5|12150|12144|12145|12139|62
1595233500000|2020-07-20 08:25:00|12148|12142|12146|12140|12149|12143|12146|12140|69
1595233800000|2020-07-20 08:30:00|12145|12139|12148.5|12142.5|12149|12143|12145|12139|131
1595234100000|2020-07-20 08:35:00|12149|12143|12155|12149|12155|12149|12149|12143|204
1595234400000|2020-07-20 08:40:00|12155.5|12149.5|12164.5|12158.5|12165|12159|12155.5|12149.5|595
1595234700000|2020-07-20 08:45:00|12165|12159|12165|12159|12166|12160|12163|12157|226
1595235000000|2020-07-20 08:50:00|12166|12160|12163|12157|12166|12160|12161|12155|192
1595235300000|2020-07-20 08:55:00|12162.5|12156.5|12164|12158|12164|12158|12162|12156|79
1595235600000|2020-07-20 09:00:00|12165|12159|12168.5|12162.5|12175|12169|12165|12159|755
1595235900000|2020-07-20 09:05:00|12169|12163|12172|12166|12172|12166|12166|12160|154
1595236200000|2020-07-20 09:10:00|12173|12167|12177|12171|12178|12172|12172|12166|357
1595236500000|2020-07-20 09:15:00|12178|12172|12171|12165|12180|12174|12170|12164|218
1595236800000|2020-07-20 09:20:00|12172|12166|12173|12167|12175|12169|12172|12166|131
1595237100000|2020-07-20 09:25:00|12174|12168|12171|12165|12174|12168|12170|12164|125
1595237400000|2020-07-20 09:30:00|12171.5|12165.5|12167|12161|12172|12166|12166.5|12160.5|157
1595237700000|2020-07-20 09:35:00|12166.5|12160.5|12170|12164|12171|12165|12166.5|12160.5|108
1595238000000|2020-07-20 09:40:00|12171|12165|12174.5|12168.5|12177|12171|12171|12165|225
1595238300000|2020-07-20 09:45:00|12175|12169|12170|12164|12175|12169|12168.5|12162.5|77
1595238600000|2020-07-20 09:50:00|12171|12165|12170.5|12164.5|12171|12165|12170|12164|33
1595238900000|2020-07-20 09:55:00|12171|12165|12169.5|12163.5|12173|12167|12169|12163|47
1595239200000|2020-07-20 10:00:00|12170|12164|12168|12162|12171|12165|12167|12161|56
1595239500000|2020-07-20 10:05:00|12168.5|12162.5|12169|12163|12169|12163|12166|12160|71
1595239800000|2020-07-20 10:10:00|12168.5|12162.5|12170|12164|12171.5|12165.5|12168.5|12162.5|46
1595240100000|2020-07-20 10:15:00|12169.5|12163.5|12167.5|12161.5|12170|12164|12166|12160|82
1595240400000|2020-07-20 10:20:00|12168|12162|12169|12163|12170|12164|12167|12161|29
1595240700000|2020-07-20 10:25:00|12170|12164|12166|12160|12171|12165|12166|12160|56
1595241000000|2020-07-20 10:30:00|12167|12161|12168|12162|12168|12162|12166|12160|64
1595241300000|2020-07-20 10:35:00|12167|12161|12168|12162|12168|12162|12167|12161|32
1595241600000|2020-07-20 10:40:00|12167|12161|12169.5|12163.5|12170|12164|12167|12161|44
1595241900000|2020-07-20 10:45:00|12169|12163|12167|12161|12170|12164|12167|12161|36
1595242200000|2020-07-20 10:50:00|12167.5|12161.5|12164.5|12158.5|12168|12162|12164.5|12158.5|76
1595242500000|2020-07-20 10:55:00|12164|12158|12167|12161|12168|12162|12164|12158|58
1595242800000|2020-07-20 11:00:00|12167.5|12161.5|12171|12165|12171.5|12165.5|12167|12161|72
1595243100000|2020-07-20 11:05:00|12170.5|12164.5|12174|12168|12174|12168|12170|12164|139
1595243400000|2020-07-20 11:10:00|12173.5|12167.5|12170|12164|12174|12168|12170|12164|66
1595243700000|2020-07-20 11:15:00|12171|12165|12172|12166|12172|12166|12170|12164|59
1595244000000|2020-07-20 11:20:00|12173|12167|12176|12170|12176|12170|12173|12167|101
1595244300000|2020-07-20 11:25:00|12177|12171|12175|12169|12177|12171|12175|12169|96
1595244600000|2020-07-20 11:30:00|12176|12170|12172.5|12166.5|12176.5|12170.5|12172|12166|79
1595244900000|2020-07-20 11:35:00|12172|12166|12171|12165|12173|12167|12170|12164|29
1595245200000|2020-07-20 11:40:00|12171.5|12165.5|12171|12165|12172|12166|12170|12164|28
1595245500000|2020-07-20 11:45:00|12171.5|12165.5|12174|12168|12174|12168|12171|12165|37
1595245800000|2020-07-20 11:50:00|12173|12167|12174.5|12168.5|12178|12172|12173|12167|181
1595246100000|2020-07-20 11:55:00|12175|12169|12173|12167|12175|12169|12173|12167|17
1595246400000|2020-07-20 12:00:00|12172|12166|12172|12166|12173|12167|12171|12165|43
1595246700000|2020-07-20 12:05:00|12172.5|12166.5|12171|12165|12175|12169|12171|12165|52
1595247000000|2020-07-20 12:10:00|12171.5|12165.5|12171|12165|12173|12167|12170|12164|50
1595247300000|2020-07-20 12:15:00|12170|12164|12171|12165|12171|12165|12170|12164|21
1595247600000|2020-07-20 12:20:00|12170|12164|12171|12165|12172|12166|12170|12164|23
1595247900000|2020-07-20 12:25:00|12170|12164|12167|12161|12171|12165|12167|12161|114
1595248200000|2020-07-20 12:30:00|12166|12160|12171|12165|12171|12165|12165|12159|94
1595248500000|2020-07-20 12:35:00|12172|12166|12172|12166|12174|12168|12171|12165|50
1595248800000|2020-07-20 12:40:00|12171.5|12165.5|12169.5|12163.5|12172|12166|12169|12163|55
1595249100000|2020-07-20 12:45:00|12170|12164|12173|12167|12173|12167|12170|12164|39
1595249400000|2020-07-20 12:50:00|12174|12168|12180|12174|12183|12177|12172|12166|441
1595249700000|2020-07-20 12:55:00|12180.5|12174.5|12182|12176|12186.5|12180.5|12180|12174|404
1595250000000|2020-07-20 13:00:00|12183|12177|12183.5|12177.5|12185|12179|12182|12176|135
1595250300000|2020-07-20 13:05:00|12184|12178|12184.5|12178.5|12185.5|12179.5|12182|12176|135
1595250600000|2020-07-20 13:10:00|12185|12179|12181|12175|12186|12180|12181|12175|62
1595250900000|2020-07-20 13:15:00|12181.5|12175.5|12181|12175|12182|12176|12179|12173|142
1595251200000|2020-07-20 13:20:00|12181.5|12175.5|12181|12175|12182|12176|12181|12175|30
1595251500000|2020-07-20 13:25:00|12180|12174|12179.5|12173.5|12182|12176|12179.5|12173.5|82
1595251800000|2020-07-20 13:30:00|12180|12174|12171|12165|12185|12179|12166.5|12160.5|694
1595252100000|2020-07-20 13:35:00|12172|12166|12166|12160|12175|12169|12154|12148|1296
1595252400000|2020-07-20 13:40:00|12165.5|12159.5|12163|12157|12166|12160|12157|12151|416
1595252700000|2020-07-20 13:45:00|12162.5|12156.5|12162|12156|12167|12161|12159|12153|386
1595253000000|2020-07-20 13:50:00|12162.5|12156.5|12169|12163|12170|12164|12161|12155|375
1595253300000|2020-07-20 13:55:00|12168|12162|12169|12163|12171|12165|12165|12159|256
1595253600000|2020-07-20 14:00:00|12170|12164|12177|12171|12178|12172|12166.5|12160.5|378
1595253900000|2020-07-20 14:05:00|12176|12170|12176.5|12170.5|12179|12173|12175|12169|368
1595254200000|2020-07-20 14:10:00|12177|12171|12177|12171|12177|12171|12174|12168|198
1595254500000|2020-07-20 14:15:00|12176.5|12170.5|12180|12174|12180|12174|12175|12169|170
1595254800000|2020-07-20 14:20:00|12180.5|12174.5|12183.5|12177.5|12184|12178|12180|12174|256
1595255100000|2020-07-20 14:25:00|12184|12178|12193|12187|12193|12187|12182|12176|870
1595255400000|2020-07-20 14:30:00|12194|12188|12193|12187|12197|12191|12191|12185|531
1595255700000|2020-07-20 14:35:00|12194|12188|12195|12189|12197.5|12191.5|12192.5|12186.5|344
1595256000000|2020-07-20 14:40:00|12195.5|12189.5|12195.5|12189.5|12200|12194|12195|12189|359
1595256300000|2020-07-20 14:45:00|12196|12190|12194|12188|12197|12191|12194|12188|178
1595256600000|2020-07-20 14:50:00|12193|12187|12191|12185|12193|12187|12190|12184|227
1595256900000|2020-07-20 14:55:00|12192|12186|12192|12186|12193.5|12187.5|12191|12185|95
1595257200000|2020-07-20 15:00:00|12193|12187|12195|12189|12195|12189|12190|12184|192
1595257500000|2020-07-20 15:05:00|12194|12188|12194|12188|12195|12189|12193|12187|81
1595257800000|2020-07-20 15:10:00|12195|12189|12197|12191|12197|12191|12195|12189|142
1595258100000|2020-07-20 15:15:00|12198|12192|12199|12193|12203|12197|12198|12192|339
1595258400000|2020-07-20 15:20:00|12200|12194|12200|12194|12202|12196|12198|12192|186
1595258700000|2020-07-20 15:25:00|12200.5|12194.5|12206|12200|12206|12200|12200|12194|236
1595259000000|2020-07-20 15:30:00|12207|12201|12204|12198|12207|12201|12203|12197|250
1595259300000|2020-07-20 15:35:00|12203.5|12197.5|12205|12199|12205|12199|12199|12193|166
1595259600000|2020-07-20 15:40:00|12204.5|12198.5|12202|12196|12205.5|12199.5|12201.5|12195.5|98
1595259900000|2020-07-20 15:45:00|12203|12197|12205.5|12199.5|12206|12200|12202.5|12196.5|202
1595260200000|2020-07-20 15:50:00|12205|12199|12201|12195|12205.5|12199.5|12201|12195|83
1595260500000|2020-07-20 15:55:00|12202|12196|12198|12192|12202|12196|12198|12192|108
1595260800000|2020-07-20 16:00:00|12199|12193|12197|12191|12201.5|12195.5|12193.5|12187.5|371
1595261100000|2020-07-20 16:05:00|12196.5|12190.5|12197|12191|12198|12192|12196.5|12190.5|49
1595261400000|2020-07-20 16:10:00|12197.5|12191.5|12200.5|12194.5|12201|12195|12197.5|12191.5|83
1595261700000|2020-07-20 16:15:00|12200|12194|12201|12195|12203|12197|12200|12194|162
1595262000000|2020-07-20 16:20:00|12201.5|12195.5|12196|12190|12201.5|12195.5|12196|12190|97
1595262300000|2020-07-20 16:25:00|12196.5|12190.5|12195|12189|12197|12191|12193|12187|113
1595262600000|2020-07-20 16:30:00|12194.5|12188.5|12198.5|12192.5|12199|12193|12194.5|12188.5|81
1595262900000|2020-07-20 16:35:00|12199|12193|12200|12194|12201|12195|12198|12192|69
1595263200000|2020-07-20 16:40:00|12200.5|12194.5|12199|12193|12202|12196|12199|12193|61
1595263500000|2020-07-20 16:45:00|12199.5|12193.5|12200|12194|12201|12195|12199|12193|41
1595263800000|2020-07-20 16:50:00|12200.5|12194.5|12201|12195|12202|12196|12199|12193|35
1595264100000|2020-07-20 16:55:00|12200.5|12194.5|12201|12195|12201|12195|12199|12193|28
1595264400000|2020-07-20 17:00:00|12200|12194|12200|12194|12201|12195|12199|12193|60
1595264700000|2020-07-20 17:05:00|12199.5|12193.5|12199|12193|12199.5|12193.5|12196|12190|50
1595265000000|2020-07-20 17:10:00|12197.5|12191.5|12198|12192|12200|12194|12197.5|12191.5|33
1595265300000|2020-07-20 17:15:00|12199|12193|12202|12196|12202|12196|12198.5|12192.5|96
1595265600000|2020-07-20 17:20:00|12201|12195|12201|12195|12202|12196|12200|12194|27
1595265900000|2020-07-20 17:25:00|12201.5|12195.5|12201|12195|12202|12196|12198.5|12192.5|57
1595266200000|2020-07-20 17:30:00|12200.5|12194.5|12199|12193|12201|12195|12199|12193|33
1595266500000|2020-07-20 17:35:00|12198|12192|12200|12194|12200|12194|12198|12192|44
1595266800000|2020-07-20 17:40:00|12201|12195|12205.5|12199.5|12209|12203|12200|12194|437
1595267100000|2020-07-20 17:45:00|12205|12199|12205|12199|12205.5|12199.5|12204|12198|83
1595267400000|2020-07-20 17:50:00|12204.5|12198.5|12209|12203|12210|12204|12204.5|12198.5|92
1595267700000|2020-07-20 17:55:00|12208.5|12202.5|12207|12201|12210.5|12204.5|12207|12201|133
1595268000000|2020-07-20 18:00:00|12208|12202|12206|12200|12208|12202|12204|12198|69
1595268300000|2020-07-20 18:05:00|12207|12201|12207|12201|12208|12202|12206|12200|34
1595268600000|2020-07-20 18:10:00|12208|12202|12212|12206|12212|12206|12207.5|12201.5|119
1595268900000|2020-07-20 18:15:00|12211.5|12205.5|12209.5|12203.5|12212|12206|12209|12203|95
1595269200000|2020-07-20 18:20:00|12210|12204|12211|12205|12212|12206|12209.5|12203.5|90
1595269500000|2020-07-20 18:25:00|12212|12206|12212|12206|12213|12207|12210|12204|89
1595269800000|2020-07-20 18:30:00|12211|12205|12216|12210|12217|12211|12211|12205|231
1595270100000|2020-07-20 18:35:00|12215.5|12209.5|12214|12208|12216.5|12210.5|12213|12207|118
1595270400000|2020-07-20 18:40:00|12214.5|12208.5|12214.5|12208.5|12215.5|12209.5|12214|12208|25
1595270700000|2020-07-20 18:45:00|12215|12209|12216|12210|12216|12210|12214|12208|42
1595271000000|2020-07-20 18:50:00|12215|12209|12214.5|12208.5|12217|12211|12214|12208|52
1595271300000|2020-07-20 18:55:00|12214|12208|12209.5|12203.5|12215|12209|12209|12203|85
1595271600000|2020-07-20 19:00:00|12209|12203|12207|12201|12209|12203|12206|12200|50
1595271900000|2020-07-20 19:05:00|12206.5|12200.5|12206|12200|12209|12203|12206|12200|60
1595272200000|2020-07-20 19:10:00|12207|12201|12207.5|12201.5|12207.5|12201.5|12202|12196|76
1595272500000|2020-07-20 19:15:00|12208|12202|12217|12211|12217|12211|12207|12201|91
1595272800000|2020-07-20 19:20:00|12216|12210|12219|12213|12219|12213|12215|12209|127
1595273100000|2020-07-20 19:25:00|12220|12214|12222|12216|12223|12217|12219|12213|229
1595273400000|2020-07-20 19:30:00|12223|12217|12222|12216|12226|12220|12222|12216|217
1595273700000|2020-07-20 19:35:00|12223|12217|12227|12221|12228|12222|12221.5|12215.5|142
1595274000000|2020-07-20 19:40:00|12227.5|12221.5|12226.5|12220.5|12228|12222|12226|12220|100
1595274300000|2020-07-20 19:45:00|12227|12221|12230|12224|12230|12224|12226|12220|103
1595274600000|2020-07-20 19:50:00|12232|12226|12230.5|12224.5|12232|12226|12229|12223|160
1595274900000|2020-07-20 19:55:00|12230|12224|12228.5|12222.5|12232|12226|12226|12220|228
1595275200000|2020-07-20 20:00:00|12229|12223|12225|12219|12230.5|12224.5|12225|12219|95
1595275500000|2020-07-20 20:05:00|12226|12220|12227.5|12221.5|12228.5|12222.5|12225.5|12219.5|71
1595275800000|2020-07-20 20:10:00|12227|12221|12231|12225|12231|12225|12227|12221|54
1595276100000|2020-07-20 20:15:00|12230.5|12224.5|12229.5|12223.5|12231|12225|12229.5|12223.5|64
1595276400000|2020-07-20 20:20:00|12230|12224|12226|12220|12230|12224|12225.5|12219.5|95
1595276700000|2020-07-20 20:25:00|12226.5|12220.5|12224|12218|12227.5|12221.5|12224|12218|61
1595277000000|2020-07-20 20:30:00|12222|12216|12223|12217|12223.5|12217.5|12220|12214|108
1595277300000|2020-07-20 20:35:00|12222.5|12216.5|12222.5|12216.5|12224|12218|12221.5|12215.5|78
1595277600000|2020-07-20 20:40:00|12222|12216|12221|12215|12223.5|12217.5|12220.5|12214.5|93
1595277900000|2020-07-20 20:45:00|12221.5|12215.5|12219.5|12213.5|12222|12216|12219|12213|115
1595278200000|2020-07-20 20:50:00|12219|12213|12221|12215|12222|12216|12218.5|12212.5|129
1595278500000|2020-07-20 20:55:00|12220|12214|12220|12214|12221|12215|12219.5|12213.5|137
1595278800000|2020-07-20 21:00:00|12225.3|12211.3|12225.6|12211.6|12226.2|12212.2|12224.9|12210.9|0
1595279100000|2020-07-20 21:05:00|12225.8|12211.8|12224.5|12210.5|12225.8|12211.8|12224.4|12210.4|0
1595279400000|2020-07-20 21:10:00|12224.8|12210.8|12224.7|12210.7|12226.3|12212.3|12224|12210|0
1595279700000|2020-07-20 21:15:00|12224.1|12210.1|12224.5|12210.5|12224.7|12210.7|12224.1|12210.1|0
1595280000000|2020-07-20 21:20:00|12224.3|12210.3|12224.1|12210.1|12224.7|12210.7|12224.1|12210.1|0
1595280300000|2020-07-20 21:25:00|12224|12210|12224.2|12210.2|12224.2|12210.2|12222.9|12208.9|0
1595280600000|2020-07-20 21:30:00|12223.4|12209.4|12224|12210|12224.3|12210.3|12223.1|12209.1|0
1595280900000|2020-07-20 21:35:00|12223.8|12209.8|12223.9|12209.9|12224.7|12210.7|12223.6|12209.6|0
1595281200000|2020-07-20 21:40:00|12224|12210|12224.2|12210.2|12224.9|12210.9|12224|12210|0
1595281500000|2020-07-20 21:45:00|12224.9|12210.9|12224|12210|12224.9|12210.9|12223.8|12209.8|0
1595281800000|2020-07-20 21:50:00|12224.1|12210.1|12224.8|12210.8|12224.8|12210.8|12223.1|12209.1|0
1595282100000|2020-07-20 21:55:00|12225|12211|12223.1|12209.1|12225.6|12211.6|12222.7|12208.7|0
1595282400000|2020-07-20 22:00:00|12225|12211|12224.4|12210.4|12231.6|12217.6|12223.7|12209.7|0
1595282700000|2020-07-20 22:05:00|12225.1|12211.1|12227|12213|12227.7|12213.7|12223.7|12209.7|0
1595283000000|2020-07-20 22:10:00|12227.3|12213.3|12224.4|12210.4|12227.7|12213.7|12224.4|12210.4|0
1595283300000|2020-07-20 22:15:00|12224.1|12210.1|12225.7|12211.7|12229.6|12215.6|12223.7|12209.7|0
1595283600000|2020-07-20 22:20:00|12225.1|12211.1|12223.7|12209.7|12226.4|12212.4|12223.1|12209.1|0
1595283900000|2020-07-20 22:25:00|12224.4|12210.4|12221.8|12207.8|12224.4|12210.4|12221.1|12207.1|0
1595284200000|2020-07-20 22:30:00|12222.4|12208.4|12221.1|12207.1|12222.4|12208.4|12219.8|12205.8|0
1595284500000|2020-07-20 22:35:00|12221.8|12207.8|12223.6|12209.6|12223.6|12209.6|12220.3|12206.3|0
1595284800000|2020-07-20 22:40:00|12222.9|12208.9|12221|12207|12223.6|12209.6|12219.7|12205.7|0
1595285100000|2020-07-20 22:45:00|12220.6|12206.6|12221.6|12207.6|12222.9|12208.9|12220.6|12206.6|0
1595285400000|2020-07-20 22:50:00|12222.3|12208.3|12223.6|12209.6|12224.6|12210.6|12222.3|12208.3|0
1595285700000|2020-07-20 22:55:00|12223.3|12209.3|12224.2|12210.2|12224.2|12210.2|12222.9|12208.9|0
1595286000000|2020-07-20 23:00:00|12223.6|12209.6|12223.6|12209.6|12224.2|12210.2|12222.3|12208.3|0
1595286300000|2020-07-20 23:05:00|12224.2|12210.2|12225.6|12211.6|12225.6|12211.6|12223.6|12209.6|0
1595286600000|2020-07-20 23:10:00|12224.9|12210.9|12226.9|12212.9|12226.9|12212.9|12224.9|12210.9|0
1595286900000|2020-07-20 23:15:00|12226.2|12212.2|12225.6|12211.6|12226.2|12212.2|12224.9|12210.9|0
1595287200000|2020-07-20 23:20:00|12226.2|12212.2|12227.5|12213.5|12228.2|12214.2|12226.2|12212.2|0
1595287500000|2020-07-20 23:25:00|12227.8|12213.8|12228.8|12214.8|12228.8|12214.8|12225.6|12211.6|0
1595287800000|2020-07-20 23:30:00|12229.5|12215.5|12226.2|12212.2|12234|12220|12226.2|12212.2|0
1595288100000|2020-07-20 23:35:00|12225.9|12211.9|12223.6|12209.6|12225.9|12211.9|12222.9|12208.9|0
1595288400000|2020-07-20 23:40:00|12224.2|12210.2|12224.9|12210.9|12225.6|12211.6|12222.9|12208.9|0
1595288700000|2020-07-20 23:45:00|12224.2|12210.2|12223.8|12209.8|12224.9|12210.9|12222.5|12208.5|0
1595289000000|2020-07-20 23:50:00|12223.5|12209.5|12225.5|12211.5|12226.8|12212.8|12223.5|12209.5|0
1595289300000|2020-07-20 23:55:00|12225.8|12211.8|12224.8|12210.8|12226.1|12212.1|12222.9|12208.9|0
1595289600000|2020-07-21 00:00:00|12224.5|12210.5|12225.5|12211.5|12228.8|12214.8|12220.3|12206.3|0
1595289900000|2020-07-21 00:05:00|12226.1|12212.1|12225.1|12211.1|12228.8|12214.8|12224.2|12210.2|0
1595290200000|2020-07-21 00:10:00|12225.7|12211.7|12229.6|12215.6|12232.9|12218.9|12225.7|12211.7|0
1595290500000|2020-07-21 00:15:00|12230.3|12216.3|12228.4|12214.4|12234.1|12220.1|12227.5|12213.5|0
1595290800000|2020-07-21 00:20:00|12228.5|12214.5|12226.9|12212.9|12229|12215|12226.2|12212.2|0
1595291100000|2020-07-21 00:25:00|12227.2|12213.2|12234.9|12220.9|12234.9|12220.9|12226.2|12212.2|0
1595291400000|2020-07-21 00:30:00|12235.5|12221.5|12240.4|12226.4|12242.9|12228.9|12234.9|12220.9|0
1595291700000|2020-07-21 00:35:00|12240.7|12226.7|12239.8|12225.8|12244.6|12230.6|12239.8|12225.8|0
1595292000000|2020-07-21 00:40:00|12240.1|12226.1|12238.3|12224.3|12241.7|12227.7|12235.9|12221.9|0
1595292300000|2020-07-21 00:45:00|12241|12237|12238.5|12234.5|12248.5|12244.5|12236|12232|2927
1595292600000|2020-07-21 00:50:00|12240.5|12236.5|12252.5|12248.5|12262.5|12258.5|12239.5|12235.5|3044
1595292900000|2020-07-21 00:55:00|12253.5|12249.5|12255.5|12251.5|12264.5|12260.5|12250.5|12246.5|1871
1595293200000|2020-07-21 01:00:00|12254.5|12250.5|12278.5|12274.5|12280.5|12276.5|12251.5|12247.5|4904
1595293500000|2020-07-21 01:05:00|12279.5|12275.5|12292|12288|12293.5|12289.5|12274.5|12270.5|5643
1595293800000|2020-07-21 01:10:00|12291.5|12287.5|12305.5|12301.5|12306.5|12302.5|12285.5|12281.5|4678
1595294100000|2020-07-21 01:15:00|12304.5|12300.5|12319.5|12315.5|12320.5|12316.5|12301.5|12297.5|4403
1595294400000|2020-07-21 01:20:00|12320|12316|12332.5|12328.5|12334.5|12330.5|12311.5|12307.5|4062
1595294700000|2020-07-21 01:25:00|12334.5|12330.5|12319.5|12315.5|12336|12332|12316.5|12312.5|3665
1595295000000|2020-07-21 01:30:00|12319|12315|12328.5|12324.5|12331.5|12327.5|12315.5|12311.5|2335
1595295300000|2020-07-21 01:35:00|12328|12324|12319|12315|12333.5|12329.5|12303.5|12299.5|3423
1595295600000|2020-07-21 01:40:00|12321|12317|12321.5|12317.5|12329.5|12325.5|12317.5|12313.5|1527
1595295900000|2020-07-21 01:45:00|12320.5|12316.5|12322.5|12318.5|12327.5|12323.5|12317.5|12313.5|1596
1595296200000|2020-07-21 01:50:00|12323|12319|12321.5|12317.5|12332.5|12328.5|12315.5|12311.5|1777
1595296500000|2020-07-21 01:55:00|12321|12317|12346.5|12342.5|12347.5|12343.5|12321|12317|4700
1595296800000|2020-07-21 02:00:00|12345.5|12341.5|12361.5|12357.5|12363.5|12359.5|12342.5|12338.5|3686
1595297100000|2020-07-21 02:05:00|12362|12358|12376.5|12372.5|12379|12375|12362|12358|2963
1595297400000|2020-07-21 02:10:00|12377|12373|12392.5|12388.5|12397.5|12393.5|12374.5|12370.5|3428
1595297700000|2020-07-21 02:15:00|12393.5|12389.5|12382.5|12378.5|12397.5|12393.5|12375.5|12371.5|2854
1595298000000|2020-07-21 02:20:00|12383.5|12379.5|12382.5|12378.5|12389.5|12385.5|12379.5|12375.5|1149
1595298300000|2020-07-21 02:25:00|12383.5|12379.5|12387.5|12383.5|12389.5|12385.5|12383.5|12379.5|1047
1595298600000|2020-07-21 02:30:00|12388|12384|12392.5|12388.5|12408.5|12404.5|12388|12384|2989
1595298900000|2020-07-21 02:35:00|12393|12389|12398.5|12394.5|12401.5|12397.5|12387.5|12383.5|1731
1595299200000|2020-07-21 02:40:00|12399.5|12395.5|12405.5|12401.5|12408.5|12404.5|12393.5|12389.5|1457
1595299500000|2020-07-21 02:45:00|12406|12402|12406.5|12402.5|12414.5|12410.5|12398.5|12394.5|2258
1595299800000|2020-07-21 02:50:00|12405.5|12401.5|12403|12399|12408.5|12404.5|12397.5|12393.5|1165
1595300100000|2020-07-21 02:55:00|12402.5|12398.5|12422.5|12418.5|12423.5|12419.5|12402.5|12398.5|2248
1595300400000|2020-07-21 03:00:00|12424.5|12420.5|12418.5|12414.5|12428.5|12424.5|12416.5|12412.5|2325
1595300700000|2020-07-21 03:05:00|12418|12414|12417|12413|12420.5|12416.5|12413.5|12409.5|1083
1595301000000|2020-07-21 03:10:00|12417.5|12413.5|12412|12408|12419.5|12415.5|12408.5|12404.5|1664
1595301300000|2020-07-21 03:15:00|12411.5|12407.5|12415.5|12411.5|12417.5|12413.5|12403.5|12399.5|1403
1595301600000|2020-07-21 03:20:00|12414.5|12410.5|12402.5|12398.5|12416.5|12412.5|12402.5|12398.5|982
1595301900000|2020-07-21 03:25:00|12402|12398|12414.5|12410.5|12414.5|12410.5|12401.5|12397.5|931
1595302200000|2020-07-21 03:30:00|12415.5|12411.5|12411.5|12407.5|12415.5|12411.5|12406.5|12402.5|698
1595302500000|2020-07-21 03:35:00|12411|12407|12411.5|12407.5|12412.5|12408.5|12408.5|12404.5|385
1595302800000|2020-07-21 03:40:00|12412.5|12408.5|12423.5|12419.5|12430|12426|12412|12408|1859
1595303100000|2020-07-21 03:45:00|12422.5|12418.5|12421.5|12417.5|12424.5|12420.5|12413.5|12409.5|1050
1595303400000|2020-07-21 03:50:00|12422|12418|12420.5|12416.5|12423.5|12419.5|12418.5|12414.5|511
1595303700000|2020-07-21 03:55:00|12421.5|12417.5|12415.5|12411.5|12423.5|12419.5|12415.5|12411.5|697
1595304000000|2020-07-21 04:00:00|12414.5|12410.5|12414.5|12410.5|12415.5|12411.5|12410.5|12406.5|698
1595304300000|2020-07-21 04:05:00|12415|12411|12415.5|12411.5|12422.5|12418.5|12414.5|12410.5|533
1595304600000|2020-07-21 04:10:00|12416.5|12412.5|12417.5|12413.5|12419.5|12415.5|12413.5|12409.5|477
1595304900000|2020-07-21 04:15:00|12416.5|12412.5|12414.5|12410.5|12418.5|12414.5|12414.5|12410.5|262
1595305200000|2020-07-21 04:20:00|12413.5|12409.5|12423.5|12419.5|12423.5|12419.5|12413.5|12409.5|631
1595305500000|2020-07-21 04:25:00|12422.5|12418.5|12433.5|12429.5|12433.5|12429.5|12420.5|12416.5|2217
1595305800000|2020-07-21 04:30:00|12434|12430|12427.5|12423.5|12436.5|12432.5|12427.5|12423.5|1582
1595306100000|2020-07-21 04:35:00|12428.5|12424.5|12425.5|12421.5|12428.5|12424.5|12423.5|12419.5|693
1595306400000|2020-07-21 04:40:00|12424.5|12420.5|12430|12426|12431.5|12427.5|12423.5|12419.5|719
1595306700000|2020-07-21 04:45:00|12429.5|12425.5|12427.5|12423.5|12432|12428|12425.5|12421.5|932
1595307000000|2020-07-21 04:50:00|12426.5|12422.5|12421.5|12417.5|12426.5|12422.5|12421.5|12417.5|793
1595307300000|2020-07-21 04:55:00|12420.5|12416.5|12423.5|12419.5|12427.5|12423.5|12419|12415|897
1595307600000|2020-07-21 05:00:00|12423|12419|12422.5|12418.5|12429.5|12425.5|12420.5|12416.5|1100
1595307900000|2020-07-21 05:05:00|12423.5|12419.5|12406.5|12402.5|12424|12420|12403.5|12399.5|2350
1595308200000|2020-07-21 05:10:00|12407|12403|12402.5|12398.5|12411.5|12407.5|12400.5|12396.5|1438
1595308500000|2020-07-21 05:15:00|12402|12398|12400.5|12396.5|12402|12398|12389.5|12385.5|2724
1595308800000|2020-07-21 05:20:00|12399.5|12395.5|12399.5|12395.5|12402.5|12398.5|12392.5|12388.5|1496
1595309100000|2020-07-21 05:25:00|12400.5|12396.5|12384.5|12380.5|12400.5|12396.5|12383.5|12379.5|2627
1595309400000|2020-07-21 05:30:00|12383.5|12379.5|12392|12388|12394|12390|12379|12375|2723
1595309700000|2020-07-21 05:35:00|12391.5|12387.5|12395|12391|12401.5|12397.5|12387.5|12383.5|2910
1595310000000|2020-07-21 05:40:00|12394.5|12390.5|12401|12397|12404|12400|12394|12390|3646
1595310300000|2020-07-21 05:45:00|12406.2|12392.2|12425.7|12411.7|12431.3|12417.3|12404.7|12390.7|6
1595310600000|2020-07-21 05:50:00|12425.4|12411.4|12426.5|12412.5|12427.2|12413.2|12416.6|12402.6|0
1595310900000|2020-07-21 05:55:00|12425.9|12411.9|12425|12411|12431.6|12417.6|12420.6|12406.6|0
1595311200000|2020-07-21 06:00:00|12423.2|12409.2|12431.3|12417.3|12437.4|12423.4|12422.9|12408.9|0
1595311500000|2020-07-21 06:05:00|12431|12417|12423.7|12409.7|12433.4|12419.4|12423.6|12409.6|0
1595311800000|2020-07-21 06:10:00|12423.9|12409.9|12421.1|12407.1|12426.4|12412.4|12419|12405|0
1595312100000|2020-07-21 06:15:00|12420.2|12406.2|12412.9|12398.9|12420.2|12406.2|12410.6|12396.6|0
1595312400000|2020-07-21 06:20:00|12412.8|12398.8|12415.6|12401.6|12417.6|12403.6|12410.9|12396.9|0
1595312700000|2020-07-21 06:25:00|12415.5|12401.5|12417.4|12403.4|12422|12408|12413.8|12399.8|0
1595313000000|2020-07-21 06:30:00|12419.2|12405.2|12416|12402|12419.2|12405.2|12413.9|12399.9|0
1595313300000|2020-07-21 06:35:00|12414.2|12400.2|12404.2|12390.2|12414.2|12400.2|12404.2|12390.2|0
1595313600000|2020-07-21 06:40:00|12404.4|12390.4|12412.1|12398.1|12412.3|12398.3|12402.5|12388.5|0
1595313900000|2020-07-21 06:45:00|12411.8|12397.8|12414.4|12400.4|12414.6|12400.6|12409.6|12395.6|0
1595314200000|2020-07-21 06:50:00|12413.9|12399.9|12410.7|12396.7|12414.8|12400.8|12410.1|12396.1|0
1595314500000|2020-07-21 06:55:00|12410.6|12396.6|12412.7|12398.7|12416.5|12402.5|12410.6|12396.6|0
1595314800000|2020-07-21 07:00:00|12410|12404|12416|12410|12418|12412|12406.5|12400.5|982
1595315100000|2020-07-21 07:05:00|12415.5|12409.5|12432|12426|12433.5|12427.5|12415.5|12409.5|948
1595315400000|2020-07-21 07:10:00|12433|12427|12429|12423|12434|12428|12429|12423|475
1595315700000|2020-07-21 07:15:00|12430|12424|12434.5|12428.5|12444|12438|12429.5|12423.5|1399
1595316000000|2020-07-21 07:20:00|12434|12428|12435.5|12429.5|12438|12432|12434|12428|194
1595316300000|2020-07-21 07:25:00|12435|12429|12436|12430|12437|12431|12433|12427|182
1595316600000|2020-07-21 07:30:00|12436.5|12430.5|12440|12434|12443|12437|12436|12430|254
1595316900000|2020-07-21 07:35:00|12441|12435|12438|12432|12443|12437|12438|12432|250
1595317200000|2020-07-21 07:40:00|12438.5|12432.5|12437|12431|12439|12433|12434|12428|226
1595317500000|2020-07-21 07:45:00|12436.5|12430.5|12441|12435|12441|12435|12436|12430|241
1595317800000|2020-07-21 07:50:00|12440.5|12434.5|12443|12437|12443|12437|12438|12432|114
1595318100000|2020-07-21 07:55:00|12444|12438|12443|12437|12446|12440|12441|12435|346
1595318400000|2020-07-21 08:00:00|12442.5|12436.5|12442|12436|12442.5|12436.5|12437|12431|236
1595318700000|2020-07-21 08:05:00|12441.5|12435.5|12445|12439|12445|12439|12441|12435|123
1595319000000|2020-07-21 08:10:00|12446|12440|12451|12445|12451|12445|12445|12439|381
1595319300000|2020-07-21 08:15:00|12452|12446|12448|12442|12452|12446|12446|12440|220
1595319600000|2020-07-21 08:20:00|12449|12443|12453|12447|12454|12448|12448|12442|228
1595319900000|2020-07-21 08:25:00|12454|12448|12457|12451|12457.5|12451.5|12453|12447|370
1595320200000|2020-07-21 08:30:00|12457.5|12451.5|12456|12450|12459|12453|12453|12447|323
1595320500000|2020-07-21 08:35:00|12457|12451|12454|12448|12457.5|12451.5|12454|12448|150
1595320800000|2020-07-21 08:40:00|12453|12447|12455|12449|12456|12450|12453|12447|218
1595321100000|2020-07-21 08:45:00|12456|12450|12464|12458|12464|12458|12455|12449|372
1595321400000|2020-07-21 08:50:00|12465|12459|12466|12460|12469|12463|12464|12458|420
1595321700000|2020-07-21 08:55:00|12465|12459|12466|12460|12466|12460|12464|12458|189
1595322000000|2020-07-21 09:00:00|12467|12461|12473|12467|12476|12470|12466|12460|750
1595322300000|2020-07-21 09:05:00|12473.5|12467.5|12480|12474|12480|12474|12473|12467|356
1595322600000|2020-07-21 09:10:00|12479.5|12473.5|12476.5|12470.5|12481|12475|12476.5|12470.5|345
1595322900000|2020-07-21 09:15:00|12476|12470|12477|12471|12477|12471|12472|12466|359
1595323200000|2020-07-21 09:20:00|12478|12472|12473|12467|12480|12474|12473|12467|273
1595323500000|2020-07-21 09:25:00|12472|12466|12468|12462|12472|12466|12468|12462|389
1595323800000|2020-07-21 09:30:00|12467|12461|12476|12470|12476|12470|12466|12460|233
1595324100000|2020-07-21 09:35:00|12475|12469|12471|12465|12477|12471|12471|12465|272
1595324400000|2020-07-21 09:40:00|12470|12464|12477|12471|12477|12471|12470|12464|224
1595324700000|2020-07-21 09:45:00|12476|12470|12473|12467|12476|12470|12471|12465|172
1595325000000|2020-07-21 09:50:00|12472|12466|12472|12466|12473|12467|12471|12465|82
1595325300000|2020-07-21 09:55:00|12471|12465|12470|12464|12471|12465|12469|12463|133
1595325600000|2020-07-21 10:00:00|12471|12465|12472|12466|12473|12467|12470|12464|79
1595325900000|2020-07-21 10:05:00|12473|12467|12468.5|12462.5|12473|12467|12468|12462|112
1595326200000|2020-07-21 10:10:00|12468|12462|12467|12461|12468|12462|12463|12457|325
1595326500000|2020-07-21 10:15:00|12466|12460|12465|12459|12467|12461|12464|12458|151
1595326800000|2020-07-21 10:20:00|12466|12460|12462|12456|12467|12461|12462|12456|149
1595327100000|2020-07-21 10:25:00|12463|12457|12466.5|12460.5|12466.5|12460.5|12462|12456|158
1595327400000|2020-07-21 10:30:00|12467|12461|12471.5|12465.5|12472|12466|12466|12460|166
1595327700000|2020-07-21 10:35:00|12471|12465|12471|12465|12471.5|12465.5|12469|12463|76
1595328000000|2020-07-21 10:40:00|12470.5|12464.5|12475|12469|12476|12470|12470|12464|180
1595328300000|2020-07-21 10:45:00|12476|12470|12479|12473|12480|12474|12474.5|12468.5|239
1595328600000|2020-07-21 10:50:00|12478|12472|12474|12468|12478.5|12472.5|12474|12468|80
1595328900000|2020-07-21 10:55:00|12473|12467|12471|12465|12473|12467|12468.5|12462.5|221
1595329200000|2020-07-21 11:00:00|12470.5|12464.5|12469.5|12463.5|12470.5|12464.5|12466|12460|164
1595329500000|2020-07-21 11:05:00|12469|12463|12469|12463|12470|12464|12468|12462|65
1595329800000|2020-07-21 11:10:00|12468.5|12462.5|12469.5|12463.5|12470|12464|12468|12462|183
1595330100000|2020-07-21 11:15:00|12469|12463|12468|12462|12469.5|12463.5|12466|12460|79
1595330400000|2020-07-21 11:20:00|12467.5|12461.5|12469|12463|12470|12464|12467|12461|49
1595330700000|2020-07-21 11:25:00|12470|12464|12473.5|12467.5|12474|12468|12469|12463|121
1595331000000|2020-07-21 11:30:00|12474|12468|12474|12468|12477|12471|12473.5|12467.5|154
1595331300000|2020-07-21 11:35:00|12473|12467|12472|12466|12474|12468|12471|12465|91
1595331600000|2020-07-21 11:40:00|12471|12465|12471|12465|12473|12467|12470|12464|67
1595331900000|2020-07-21 11:45:00|12472|12466|12468|12462|12474|12468|12468|12462|135
1595332200000|2020-07-21 11:50:00|12468.5|12462.5|12469|12463|12469|12463|12468|12462|71
1595332500000|2020-07-21 11:55:00|12470|12464|12471.5|12465.5|12471.5|12465.5|12469.5|12463.5|85
1595332800000|2020-07-21 12:00:00|12471|12465|12469|12463|12472|12466|12468|12462|73
1595333100000|2020-07-21 12:05:00|12468|12462|12467|12461|12468.5|12462.5|12467|12461|84
1595333400000|2020-07-21 12:10:00|12468|12462|12468|12462|12470|12464|12467|12461|75
1595333700000|2020-07-21 12:15:00|12467|12461|12470|12464|12471|12465|12467|12461|93
1595334000000|2020-07-21 12:20:00|12469|12463|12469.5|12463.5|12470|12464|12468|12462|37
1595334300000|2020-07-21 12:25:00|12469|12463|12466.5|12460.5|12470|12464|12466|12460|63
1595334600000|2020-07-21 12:30:00|12467|12461|12468|12462|12468|12462|12466|12460|55
1595334900000|2020-07-21 12:35:00|12467.5|12461.5|12469.5|12463.5|12470|12464|12467|12461|43
1595335200000|2020-07-21 12:40:00|12469|12463|12470|12464|12470|12464|12469|12463|28
1595335500000|2020-07-21 12:45:00|12469|12463|12466|12460|12469.5|12463.5|12466|12460|103
1595335800000|2020-07-21 12:50:00|12467|12461|12466|12460|12468|12462|12466|12460|33
1595336100000|2020-07-21 12:55:00|12465|12459|12463|12457|12465|12459|12463|12457|186
1595336400000|2020-07-21 13:00:00|12462|12456|12459|12453|12462|12456|12454|12448|621
1595336700000|2020-07-21 13:05:00|12458.5|12452.5|12443.5|12437.5|12458.5|12452.5|12440.5|12434.5|840
1595337000000|2020-07-21 13:10:00|12443|12437|12447|12441|12450|12444|12442.5|12436.5|401
1595337300000|2020-07-21 13:15:00|12448|12442|12438|12432|12448|12442|12429|12423|998
1595337600000|2020-07-21 13:20:00|12437.5|12431.5|12446|12440|12447|12441|12437|12431|434
1595337900000|2020-07-21 13:25:00|12447|12441|12443|12437|12449.5|12443.5|12442|12436|439
1595338200000|2020-07-21 13:30:00|12442.5|12436.5|12437.5|12431.5|12446|12440|12430|12424|880
1595338500000|2020-07-21 13:35:00|12438|12432|12419|12413|12440.5|12434.5|12418.5|12412.5|1381
1595338800000|2020-07-21 13:40:00|12419.5|12413.5|12413|12407|12424|12418|12411|12405|1697
1595339100000|2020-07-21 13:45:00|12412|12406|12419.5|12413.5|12420|12414|12404|12398|1356
1595339400000|2020-07-21 13:50:00|12420|12414|12443|12437|12443.5|12437.5|12417|12411|1345
1595339700000|2020-07-21 13:55:00|12443.5|12437.5|12441|12435|12446|12440|12438|12432|746
1595340000000|2020-07-21 14:00:00|12440|12434|12441|12435|12442|12436|12433|12427|646
1595340300000|2020-07-21 14:05:00|12440.5|12434.5|12422|12416|12440.5|12434.5|12421.5|12415.5|546
1595340600000|2020-07-21 14:10:00|12421.5|12415.5|12424.5|12418.5|12430|12424|12419.5|12413.5|686
1595340900000|2020-07-21 14:15:00|12425.5|12419.5|12435|12429|12435|12429|12423|12417|454
1595341200000|2020-07-21 14:20:00|12434|12428|12426|12420|12434|12428|12426|12420|326
1595341500000|2020-07-21 14:25:00|12426.5|12420.5|12411|12405|12427|12421|12398|12392|1495
1595341800000|2020-07-21 14:30:00|12411.5|12405.5|12412|12406|12418|12412|12408|12402|523
1595342100000|2020-07-21 14:35:00|12413|12407|12411.5|12405.5|12416|12410|12404|12398|564
1595342400000|2020-07-21 14:40:00|12412|12406|12404|12398|12417|12411|12402.5|12396.5|496
1595342700000|2020-07-21 14:45:00|12404.5|12398.5|12420|12414|12421|12415|12404.5|12398.5|470
1595343000000|2020-07-21 14:50:00|12422|12416|12427|12421|12428|12422|12420.5|12414.5|628
1595343300000|2020-07-21 14:55:00|12428|12422|12428|12422|12430|12424|12424|12418|393
1595343600000|2020-07-21 15:00:00|12428.5|12422.5|12432.5|12426.5|12435|12429|12428|12422|424
1595343900000|2020-07-21 15:05:00|12433|12427|12425|12419|12434|12428|12424|12418|392
1595344200000|2020-07-21 15:10:00|12426|12420|12429|12423|12429|12423|12416.5|12410.5|417
1595344500000|2020-07-21 15:15:00|12430|12424|12430|12424|12435|12429|12428|12422|298
1595344800000|2020-07-21 15:20:00|12431|12425|12429|12423|12431|12425|12426|12420|183
1595345100000|2020-07-21 15:25:00|12429.5|12423.5|12431|12425|12432|12426|12425.5|12419.5|271
1595345400000|2020-07-21 15:30:00|12432|12426|12430|12424|12436|12430|12423|12417|475
1595345700000|2020-07-21 15:35:00|12428.5|12422.5|12426|12420|12431|12425|12423|12417|214
1595346000000|2020-07-21 15:40:00|12425.5|12419.5|12429|12423|12431|12425|12424|12418|183
1595346300000|2020-07-21 15:45:00|12429.5|12423.5|12420|12414|12430|12424|12419|12413|242
1595346600000|2020-07-21 15:50:00|12419|12413|12416.5|12410.5|12421|12415|12416|12410|322
1595346900000|2020-07-21 15:55:00|12417|12411|12418|12412|12422|12416|12410|12404|321
1595347200000|2020-07-21 16:00:00|12418.5|12412.5|12418.5|12412.5|12423|12417|12417|12411|214
1595347500000|2020-07-21 16:05:00|12419|12413|12418|12412|12422|12416|12417|12411|162
1595347800000|2020-07-21 16:10:00|12417.5|12411.5|12421|12415|12421|12415|12415.5|12409.5|143
1595348100000|2020-07-21 16:15:00|12422|12416|12424.5|12418.5|12426|12420|12419.5|12413.5|166
1595348400000|2020-07-21 16:20:00|12424|12418|12422.5|12416.5|12427.5|12421.5|12422|12416|137
1595348700000|2020-07-21 16:25:00|12422|12416|12425|12419|12426|12420|12419|12413|89
1595349000000|2020-07-21 16:30:00|12424.5|12418.5|12426|12420|12427.5|12421.5|12424|12418|71
1595349300000|2020-07-21 16:35:00|12426.5|12420.5|12422|12416|12426.5|12420.5|12421|12415|81
1595349600000|2020-07-21 16:40:00|12421.5|12415.5|12430|12424|12430|12424|12421|12415|78
1595349900000|2020-07-21 16:45:00|12431|12425|12423|12417|12431|12425|12421|12415|190
1595350200000|2020-07-21 16:50:00|12424|12418|12423|12417|12425|12419|12418.5|12412.5|94
1595350500000|2020-07-21 16:55:00|12422.5|12416.5|12426.5|12420.5|12427|12421|12422|12416|59
1595350800000|2020-07-21 17:00:00|12427|12421|12422.5|12416.5|12427|12421|12422.5|12416.5|87
1595351100000|2020-07-21 17:05:00|12422|12416|12421.5|12415.5|12425|12419|12421|12415|91
1595351400000|2020-07-21 17:10:00|12422|12416|12412|12406|12422|12416|12412|12406|203
1595351700000|2020-07-21 17:15:00|12411|12405|12414|12408|12415|12409|12406|12400|281
1595352000000|2020-07-21 17:20:00|12413.5|12407.5|12413.5|12407.5|12415|12409|12410|12404|102
1595352300000|2020-07-21 17:25:00|12414|12408|12421|12415|12422|12416|12410|12404|130
1595352600000|2020-07-21 17:30:00|12419.5|12413.5|12421.5|12415.5|12424|12418|12419|12413|93
1595352900000|2020-07-21 17:35:00|12422|12416|12420.5|12414.5|12422|12416|12417|12411|47
1595353200000|2020-07-21 17:40:00|12421|12415|12422.5|12416.5|12424|12418|12421|12415|76
1595353500000|2020-07-21 17:45:00|12422|12416|12424.5|12418.5|12426|12420|12421|12415|72
1595353800000|2020-07-21 17:50:00|12425|12419|12426.5|12420.5|12428|12422|12423.5|12417.5|80
1595354100000|2020-07-21 17:55:00|12427|12421|12424.5|12418.5|12427.5|12421.5|12423|12417|43
1595354400000|2020-07-21 18:00:00|12425|12419|12429|12423|12430|12424|12424.5|12418.5|81
1595354700000|2020-07-21 18:05:00|12430|12424|12439|12433|12439.5|12433.5|12428.5|12422.5|212
1595355000000|2020-07-21 18:10:00|12439.5|12433.5|12436|12430|12440|12434|12436|12430|97
1595355300000|2020-07-21 18:15:00|12437|12431|12439.5|12433.5|12442.5|12436.5|12436|12430|216
1595355600000|2020-07-21 18:20:00|12440|12434|12441|12435|12443.5|12437.5|12439.5|12433.5|93
1595355900000|2020-07-21 18:25:00|12440|12434|12441.5|12435.5|12443.5|12437.5|12439.5|12433.5|47
1595356200000|2020-07-21 18:30:00|12442|12436|12436|12430|12442|12436|12434|12428|103
1595356500000|2020-07-21 18:35:00|12435|12429|12431|12425|12437|12431|12430|12424|100
1595356800000|2020-07-21 18:40:00|12431.5|12425.5|12430|12424|12432|12426|12430|12424|78
1595357100000|2020-07-21 18:45:00|12430.5|12424.5|12433|12427|12434|12428|12430|12424|40
1595357400000|2020-07-21 18:50:00|12433.5|12427.5|12437|12431|12437|12431|12432.5|12426.5|34
1595357700000|2020-07-21 18:55:00|12438|12432|12436.5|12430.5|12439|12433|12436|12430|40
1595358000000|2020-07-21 19:00:00|12436|12430|12435|12429|12439|12433|12433|12427|81
1595358300000|2020-07-21 19:05:00|12434.5|12428.5|12425|12419|12434.5|12428.5|12425|12419|138
1595358600000|2020-07-21 19:10:00|12424|12418|12414.5|12408.5|12424|12418|12407|12401|343
1595358900000|2020-07-21 19:15:00|12413.5|12407.5|12411|12405|12415|12409|12409|12403|110
1595359200000|2020-07-21 19:20:00|12411.5|12405.5|12406|12400|12411.5|12405.5|12403.5|12397.5|267
1595359500000|2020-07-21 19:25:00|12406.5|12400.5|12405|12399|12414|12408|12404|12398|110
1595359800000|2020-07-21 19:30:00|12405.5|12399.5|12399|12393|12408|12402|12399|12393|378
1595360100000|2020-07-21 19:35:00|12400|12394|12387.5|12381.5|12400|12394|12375.5|12369.5|1692
1595360400000|2020-07-21 19:40:00|12387|12381|12392.5|12386.5|12393|12387|12382|12376|174
1595360700000|2020-07-21 19:45:00|12393|12387|12390.5|12384.5|12395|12389|12387.5|12381.5|161
1595361000000|2020-07-21 19:50:00|12389|12383|12376.5|12370.5|12389|12383|12367|12361|681
1595361300000|2020-07-21 19:55:00|12377|12371|12376|12370|12383|12377|12372|12366|216
1595361600000|2020-07-21 20:00:00|12375.5|12369.5|12383|12377|12383|12377|12371.5|12365.5|149
1595361900000|2020-07-21 20:05:00|12382.5|12376.5|12383|12377|12386|12380|12380|12374|97
1595362200000|2020-07-21 20:10:00|12382|12376|12379.5|12373.5|12385|12379|12379|12373|95
1595362500000|2020-07-21 20:15:00|12379|12373|12382.5|12376.5|12382.5|12376.5|12376|12370|86
1595362800000|2020-07-21 20:20:00|12380.5|12374.5|12385.5|12379.5|12386.5|12380.5|12380.5|12374.5|84
1595363100000|2020-07-21 20:25:00|12386|12380|12379|12373|12386|12380|12378|12372|95
1595363400000|2020-07-21 20:30:00|12378.5|12372.5|12378|12372|12380.5|12374.5|12375.5|12369.5|95
1595363700000|2020-07-21 20:35:00|12377.5|12371.5|12375.5|12369.5|12378.5|12372.5|12375|12369|69
1595364000000|2020-07-21 20:40:00|12374.5|12368.5|12376|12370|12377.5|12371.5|12374.5|12368.5|74
1595364300000|2020-07-21 20:45:00|12376.5|12370.5|12385.5|12379.5|12387|12381|12376.5|12370.5|127
1595364600000|2020-07-21 20:50:00|12385|12379|12385.5|12379.5|12385.5|12379.5|12381|12375|74
1595364900000|2020-07-21 20:55:00|12384.5|12378.5|12383|12377|12384.5|12378.5|12379.5|12373.5|184
1595365200000|2020-07-21 21:00:00|12386|12372|12386.6|12372.6|12386.7|12372.7|12386|12372|0
1595365500000|2020-07-21 21:05:00|12385.7|12371.7|12383.8|12369.8|12386.1|12372.1|12383.8|12369.8|0
1595365800000|2020-07-21 21:10:00|12383.5|12369.5|12383.8|12369.8|12384.6|12370.6|12382.3|12368.3|0
1595366100000|2020-07-21 21:15:00|12383.7|12369.7|12382.6|12368.6|12383.8|12369.8|12381.6|12367.6|0
1595366400000|2020-07-21 21:20:00|12382.7|12368.7|12382.7|12368.7|12382.8|12368.8|12382.1|12368.1|0
1595366700000|2020-07-21 21:25:00|12382.6|12368.6|12384.3|12370.3|12384.3|12370.3|12382.6|12368.6|0
1595367000000|2020-07-21 21:30:00|12384.4|12370.4|12384.9|12370.9|12384.9|12370.9|12384.3|12370.3|0
1595367300000|2020-07-21 21:35:00|12384.8|12370.8|12384.8|12370.8|12384.8|12370.8|12384.8|12370.8|0
1595367600000|2020-07-21 21:40:00|12384.9|12370.9|12384|12370|12384.9|12370.9|12383.6|12369.6|0
1595367900000|2020-07-21 21:45:00|12384.7|12370.7|12385.2|12371.2|12385.2|12371.2|12384.7|12370.7|0
1595368200000|2020-07-21 21:50:00|12385.1|12371.1|12383.9|12369.9|12385.1|12371.1|12383.6|12369.6|0
1595368500000|2020-07-21 21:55:00|12384|12370|12385|12371|12385.8|12371.8|12383.6|12369.6|0
1595368800000|2020-07-21 22:00:00|12388.2|12374.2|12390.5|12376.5|12390.5|12376.5|12384.5|12370.5|0
1595369100000|2020-07-21 22:05:00|12391.1|12377.1|12388.5|12374.5|12391.1|12377.1|12386.8|12372.8|0
1595369400000|2020-07-21 22:10:00|12389.1|12375.1|12389.1|12375.1|12389.8|12375.8|12388.5|12374.5|0
1595369700000|2020-07-21 22:15:00|12389.4|12375.4|12393.1|12379.1|12393.8|12379.8|12388.5|12374.5|0
1595370000000|2020-07-21 22:20:00|12393.8|12379.8|12395.1|12381.1|12397.1|12383.1|12392.4|12378.4|0
1595370300000|2020-07-21 22:25:00|12395.4|12381.4|12394.4|12380.4|12395.7|12381.7|12392.1|12378.1|0
1595370600000|2020-07-21 22:30:00|12393.8|12379.8|12394.7|12380.7|12395.7|12381.7|12392.8|12378.8|0
1595370900000|2020-07-21 22:35:00|12395.1|12381.1|12400.4|12386.4|12402.3|12388.3|12395.1|12381.1|0
1595371200000|2020-07-21 22:40:00|12401|12387|12401.7|12387.7|12401.7|12387.7|12399.7|12385.7|0
1595371500000|2020-07-21 22:45:00|12401|12387|12403.7|12389.7|12404.3|12390.3|12400.7|12386.7|0
1595371800000|2020-07-21 22:50:00|12404.3|12390.3|12404.3|12390.3|12406.3|12392.3|12403|12389|0
1595372100000|2020-07-21 22:55:00|12404.6|12390.6|12408.3|12394.3|12411.6|12397.6|12404|12390|0
1595372400000|2020-07-21 23:00:00|12407.6|12393.6|12405.6|12391.6|12409.6|12395.6|12404.3|12390.3|0
1595372700000|2020-07-21 23:05:00|12406.3|12392.3|12405.6|12391.6|12407|12393|12403.7|12389.7|0
1595373000000|2020-07-21 23:10:00|12406|12392|12405|12391|12408.3|12394.3|12404.6|12390.6|0
1595373300000|2020-07-21 23:15:00|12404.3|12390.3|12402|12388|12406.6|12392.6|12400.7|12386.7|0
1595373600000|2020-07-21 23:20:00|12401.7|12387.7|12402.3|12388.3|12403.7|12389.7|12401.7|12387.7|0
1595373900000|2020-07-21 23:25:00|12403|12389|12401|12387|12403|12389|12398.4|12384.4|0
1595374200000|2020-07-21 23:30:00|12400.7|12386.7|12402.3|12388.3|12403|12389|12400.4|12386.4|0
1595374500000|2020-07-21 23:35:00|12401.7|12387.7|12401|12387|12402.3|12388.3|12401|12387|0
1595374800000|2020-07-21 23:40:00|12401.7|12387.7|12401.9|12387.9|12401.9|12387.9|12401|12387|0
1595375100000|2020-07-21 23:45:00|12405.2|12391.2|12405.8|12391.8|12406.5|12392.5|12403.2|12389.2|0
1595375400000|2020-07-21 23:50:00|12406.5|12392.5|12408.5|12394.5|12411.1|12397.1|12406.5|12392.5|0
1595375700000|2020-07-21 23:55:00|12408.1|12394.1|12406.8|12392.8|12409.1|12395.1|12404.9|12390.9|0
1595376000000|2020-07-22 00:00:00|12407.5|12393.5|12405.8|12391.8|12411.5|12397.5|12403.5|12389.5|0
1595376300000|2020-07-22 00:05:00|12406.2|12392.2|12407.5|12393.5|12409.1|12395.1|12403.5|12389.5|0
1595376600000|2020-07-22 00:10:00|12407.8|12393.8|12410.1|12396.1|12410.1|12396.1|12400.2|12386.2|0
1595376900000|2020-07-22 00:15:00|12409.5|12395.5|12418.9|12404.9|12427|12413|12409.5|12395.5|0
1595377200000|2020-07-22 00:20:00|12419.1|12405.1|12408.4|12394.4|12419.1|12405.1|12408.4|12394.4|0
1595377500000|2020-07-22 00:25:00|12408.6|12394.6|12409.5|12395.5|12409.5|12395.5|12403|12389|0
1595377800000|2020-07-22 00:30:00|12409.1|12395.1|12399.2|12385.2|12409.1|12395.1|12397.9|12383.9|0
1595378100000|2020-07-22 00:35:00|12399.6|12385.6|12410.1|12396.1|12410.1|12396.1|12396.4|12382.4|0
1595378400000|2020-07-22 00:40:00|12409.9|12395.9|12409.4|12395.4|12415.3|12401.3|12408.7|12394.7|0
1595378700000|2020-07-22 00:45:00|12414|12410|12405.5|12401.5|12418.5|12414.5|12403|12399|3033
1595379000000|2020-07-22 00:50:00|12405|12401|12397|12393|12407|12403|12393|12389|1622
1595379300000|2020-07-22 00:55:00|12397.5|12393.5|12376|12372|12397.5|12393.5|12375.5|12371.5|3361
1595379600000|2020-07-22 01:00:00|12378|12374|12410.5|12406.5|12412|12408|12368.5|12364.5|6017
1595379900000|2020-07-22 01:05:00|12411|12407|12433|12429|12433|12429|12405|12401|4376
1595380200000|2020-07-22 01:10:00|12434|12430|12459|12455|12459|12455|12423|12419|5444
1595380500000|2020-07-22 01:15:00|12458|12454|12440|12436|12460.5|12456.5|12421|12417|5254
1595380800000|2020-07-22 01:20:00|12439|12435|12448.5|12444.5|12453|12449|12430|12426|2646
1595381100000|2020-07-22 01:25:00|12447.5|12443.5|12448|12444|12453|12449|12434|12430|2148
1595381400000|2020-07-22 01:30:00|12448.5|12444.5|12445|12441|12449|12445|12435|12431|2162
1595381700000|2020-07-22 01:35:00|12446|12442|12422|12418|12446|12442|12422|12418|2371
1595382000000|2020-07-22 01:40:00|12422.5|12418.5|12435|12431|12437|12433|12417|12413|2610
1595382300000|2020-07-22 01:45:00|12436|12432|12424|12420|12436|12432|12416.5|12412.5|1905
1595382600000|2020-07-22 01:50:00|12424.5|12420.5|12423.5|12419.5|12427|12423|12416|12412|1256
1595382900000|2020-07-22 01:55:00|12424.5|12420.5|12410|12406|12429.5|12425.5|12402.5|12398.5|2829
1595383200000|2020-07-22 02:00:00|12409.5|12405.5|12425.5|12421.5|12425.5|12421.5|12402.5|12398.5|2395
1595383500000|2020-07-22 02:05:00|12427|12423|12437.5|12433.5|12439.5|12435.5|12423.5|12419.5|2117
1595383800000|2020-07-22 02:10:00|12438.5|12434.5|12439.5|12435.5|12443.5|12439.5|12434.5|12430.5|1348
1595384100000|2020-07-22 02:15:00|12440.5|12436.5|12440.5|12436.5|12445.5|12441.5|12435.5|12431.5|1100
1595384400000|2020-07-22 02:20:00|12441.5|12437.5|12446.5|12442.5|12447.5|12443.5|12437.5|12433.5|728
1595384700000|2020-07-22 02:25:00|12447|12443|12448.5|12444.5|12462.5|12458.5|12446.5|12442.5|3216
1595385000000|2020-07-22 02:30:00|12449|12445|12442.5|12438.5|12450.5|12446.5|12439|12435|1231
1595385300000|2020-07-22 02:35:00|12441.5|12437.5|12451.5|12447.5|12451.5|12447.5|12438.5|12434.5|858
1595385600000|2020-07-22 02:40:00|12451|12447|12453.5|12449.5|12454.5|12450.5|12446|12442|876
1595385900000|2020-07-22 02:45:00|12452.5|12448.5|12446|12442|12453.5|12449.5|12442.5|12438.5|714
1595386200000|2020-07-22 02:50:00|12446.5|12442.5|12450.5|12446.5|12450.5|12446.5|12445.5|12441.5|478
1595386500000|2020-07-22 02:55:00|12451.5|12447.5|12451|12447|12455.5|12451.5|12449.5|12445.5|597
1595386800000|2020-07-22 03:00:00|12451.5|12447.5|12448.5|12444.5|12455.5|12451.5|12446.5|12442.5|630
1595387100000|2020-07-22 03:05:00|12449.5|12445.5|12447.5|12443.5|12454.5|12450.5|12447.5|12443.5|509
1595387400000|2020-07-22 03:10:00|12448|12444|12454.5|12450.5|12454.5|12450.5|12447.5|12443.5|617
1595387700000|2020-07-22 03:15:00|12455.5|12451.5|12470.5|12466.5|12472|12468|12454.5|12450.5|2718
1595388000000|2020-07-22 03:20:00|12469.5|12465.5|12454.5|12450.5|12470.5|12466.5|12452.5|12448.5|1456
1595388300000|2020-07-22 03:25:00|12453.5|12449.5|12448.5|12444.5|12455.5|12451.5|12447.5|12443.5|913
1595388600000|2020-07-22 03:30:00|12448|12444|12445|12441|12448.5|12444.5|12440.5|12436.5|1313
1595388900000|2020-07-22 03:35:00|12444.5|12440.5|12444.5|12440.5|12449.5|12445.5|12444.5|12440.5|594
1595389200000|2020-07-22 03:40:00|12443.5|12439.5|12445.5|12441.5|12448.5|12444.5|12439.5|12435.5|765
1595389500000|2020-07-22 03:45:00|12444.5|12440.5|12441.5|12437.5|12447.5|12443.5|12441.5|12437.5|513
1595389800000|2020-07-22 03:50:00|12440.5|12436.5|12436.5|12432.5|12440.5|12436.5|12433.5|12429.5|1025
1595390100000|2020-07-22 03:55:00|12436|12432|12443.5|12439.5|12443.5|12439.5|12436|12432|353
1595390400000|2020-07-22 04:00:00|12442|12438|12445.5|12441.5|12445.5|12441.5|12440.5|12436.5|428
1595390700000|2020-07-22 04:05:00|12446.5|12442.5|12447.5|12443.5|12448.5|12444.5|12444.5|12440.5|332
1595391000000|2020-07-22 04:10:00|12448|12444|12444.5|12440.5|12448.5|12444.5|12443.5|12439.5|371
1595391300000|2020-07-22 04:15:00|12445|12441|12448.5|12444.5|12449.5|12445.5|12444.5|12440.5|473
1595391600000|2020-07-22 04:20:00|12449.5|12445.5|12455.5|12451.5|12456.5|12452.5|12449.5|12445.5|614
1595391900000|2020-07-22 04:25:00|12456.5|12452.5|12455.5|12451.5|12457|12453|12452.5|12448.5|612
1595392200000|2020-07-22 04:30:00|12454.5|12450.5|12446|12442|12455.5|12451.5|12445.5|12441.5|732
1595392500000|2020-07-22 04:35:00|12445.5|12441.5|12447.5|12443.5|12449.5|12445.5|12444.5|12440.5|438
1595392800000|2020-07-22 04:40:00|12448.5|12444.5|12446.5|12442.5|12450.5|12446.5|12443.5|12439.5|399
1595393100000|2020-07-22 04:45:00|12445.5|12441.5|12445.5|12441.5|12449.5|12445.5|12441.5|12437.5|702
1595393400000|2020-07-22 04:50:00|12444.5|12440.5|12439.5|12435.5|12446.5|12442.5|12436.5|12432.5|750
1595393700000|2020-07-22 04:55:00|12440.5|12436.5|12433.5|12429.5|12442.5|12438.5|12432.5|12428.5|788
1595394000000|2020-07-22 05:00:00|12433|12429|12418.5|12414.5|12434.5|12430.5|12409.5|12405.5|3129
1595394300000|2020-07-22 05:05:00|12419|12415|12416.5|12412.5|12422.5|12418.5|12413.5|12409.5|1056
1595394600000|2020-07-22 05:10:00|12416|12412|12427.5|12423.5|12427.5|12423.5|12415.5|12411.5|810
1595394900000|2020-07-22 05:15:00|12426.5|12422.5|12428.5|12424.5|12431.5|12427.5|12423.5|12419.5|1066
1595395200000|2020-07-22 05:20:00|12429.5|12425.5|12427.5|12423.5|12431.5|12427.5|12424.5|12420.5|797
1595395500000|2020-07-22 05:25:00|12428|12424|12430.5|12426.5|12431.5|12427.5|12422.5|12418.5|1080
1595395800000|2020-07-22 05:30:00|12399.9|12395.9|12403.9|12399.9|12407.9|12403.9|12398.9|12394.9|1961
1595396100000|2020-07-22 05:35:00|12402.9|12398.9|12401.9|12397.9|12404.9|12400.9|12401.9|12397.9|824
1595396400000|2020-07-22 05:40:00|12402.4|12398.4|12413.4|12409.4|12415.9|12411.9|12401.9|12397.9|3277
1595396700000|2020-07-22 05:45:00|12418.9|12404.9|12423.2|12409.2|12423.2|12409.2|12416.8|12402.8|7
1595397000000|2020-07-22 05:50:00|12423.5|12409.5|12425.4|12411.4|12427.2|12413.2|12422.5|12408.5|0
1595397300000|2020-07-22 05:55:00|12425|12411|12423.5|12409.5|12426.9|12412.9|12423.2|12409.2|0
1595397600000|2020-07-22 06:00:00|12423.9|12409.9|12424.5|12410.5|12427.7|12413.7|12420.7|12406.7|0
1595397900000|2020-07-22 06:05:00|12424.9|12410.9|12427.4|12413.4|12428.6|12414.6|12424.5|12410.5|0
1595398200000|2020-07-22 06:10:00|12427|12413|12424.5|12410.5|12427.4|12413.4|12424.5|12410.5|0
1595398500000|2020-07-22 06:15:00|12424.2|12410.2|12424.2|12410.2|12428.5|12414.5|12422.3|12408.3|0
1595398800000|2020-07-22 06:20:00|12424.3|12410.3|12421|12407|12426.5|12412.5|12419.2|12405.2|0
1595399100000|2020-07-22 06:25:00|12420.9|12406.9|12414.7|12400.7|12420.9|12406.9|12414.7|12400.7|0
1595399400000|2020-07-22 06:30:00|12416.5|12402.5|12417.4|12403.4|12419.5|12405.5|12415.4|12401.4|0
1595399700000|2020-07-22 06:35:00|12417.3|12403.3|12414.6|12400.6|12417.4|12403.4|12411.8|12397.8|0
1595400000000|2020-07-22 06:40:00|12414.9|12400.9|12415.2|12401.2|12417.9|12403.9|12410.9|12396.9|0
1595400300000|2020-07-22 06:45:00|12415.3|12401.3|12420.1|12406.1|12421.9|12407.9|12415|12401|0
1595400600000|2020-07-22 06:50:00|12420.2|12406.2|12418.3|12404.3|12420.2|12406.2|12413.7|12399.7|0
1595400900000|2020-07-22 06:55:00|12418.4|12404.4|12422.9|12408.9|12423.5|12409.5|12418.4|12404.4|0
1595401200000|2020-07-22 07:00:00|12423.4|12409.4|12408.9|12402.9|12423.4|12409.9|12407.9|12401.9|592
1595401500000|2020-07-22 07:05:00|12407.9|12401.9|12411.9|12405.9|12414.9|12408.9|12407.9|12401.9|350
1595401800000|2020-07-22 07:10:00|12412.9|12406.9|12416.9|12410.9|12416.9|12410.9|12411.9|12405.9|306
1595402100000|2020-07-22 07:15:00|12417.9|12411.9|12414.9|12408.9|12419.9|12413.9|12412.9|12406.9|198
1595402400000|2020-07-22 07:20:00|12413.9|12407.9|12415.9|12409.9|12421.9|12415.9|12413.4|12407.4|287
1595402700000|2020-07-22 07:25:00|12414.9|12408.9|12408.9|12402.9|12415.9|12409.9|12407.9|12401.9|325
1595403000000|2020-07-22 07:30:00|12407.9|12401.9|12393.9|12387.9|12411.4|12405.4|12392.9|12386.9|702
1595403300000|2020-07-22 07:35:00|12392.9|12386.9|12376.4|12370.4|12393.4|12387.4|12366.9|12360.9|2103
1595403600000|2020-07-22 07:40:00|12375.9|12369.9|12378.4|12372.4|12384.9|12378.9|12371.9|12365.9|793
1595403900000|2020-07-22 07:45:00|12377.9|12371.9|12375.9|12369.9|12380.4|12374.4|12373.9|12367.9|577
1595404200000|2020-07-22 07:50:00|12375.4|12369.4|12377.9|12371.9|12381.9|12375.9|12368.9|12362.9|543
1595404500000|2020-07-22 07:55:00|12378.4|12372.4|12373.9|12367.9|12379.9|12373.9|12370.9|12364.9|470
1595404800000|2020-07-22 08:00:00|12373.4|12367.4|12373.9|12367.9|12377.4|12371.4|12369.9|12363.9|483
1595405100000|2020-07-22 08:05:00|12373.4|12367.4|12367.4|12361.4|12373.4|12367.4|12359.9|12353.9|790
1595405400000|2020-07-22 08:10:00|12366.9|12360.9|12373.9|12367.9|12373.9|12367.9|12360.9|12354.9|438
1595405700000|2020-07-22 08:15:00|12373.4|12367.4|12372.9|12366.9|12374.9|12368.9|12369.9|12363.9|306
1595406000000|2020-07-22 08:20:00|12373.9|12367.9|12374.9|12368.9|12377.9|12371.9|12372.9|12366.9|248
1595406300000|2020-07-22 08:25:00|12373.9|12367.9|12372.9|12366.9|12375.4|12369.4|12370.9|12364.9|358
1595406600000|2020-07-22 08:30:00|12371.9|12365.9|12366.9|12360.9|12371.9|12365.9|12363.9|12357.9|387
1595406900000|2020-07-22 08:35:00|12367.4|12361.4|12357.9|12351.9|12368.4|12362.4|12353.4|12347.4|1102
1595407200000|2020-07-22 08:40:00|12357.4|12351.4|12358.4|12352.4|12360.9|12354.9|12353.9|12347.9|340
1595407500000|2020-07-22 08:45:00|12357.9|12351.9|12364.4|12358.4|12364.9|12358.9|12353.4|12347.4|443
1595407800000|2020-07-22 08:50:00|12363.9|12357.9|12365.9|12359.9|12365.9|12359.9|12362.9|12356.9|315
1595408100000|2020-07-22 08:55:00|12366.4|12360.4|12365.9|12359.9|12369.4|12363.4|12363.9|12357.9|275
1595408400000|2020-07-22 09:00:00|12365.4|12359.4|12364.4|12358.4|12365.9|12359.9|12359.4|12353.4|335
1595408700000|2020-07-22 09:05:00|12363.9|12357.9|12356.9|12350.9|12366.9|12360.9|12356.9|12350.9|225
1595409000000|2020-07-22 09:10:00|12357.9|12351.9|12357.9|12351.9|12360.9|12354.9|12356.9|12350.9|264
1595409300000|2020-07-22 09:15:00|12356.9|12350.9|12366.9|12360.9|12367.9|12361.9|12354.9|12348.9|343
1595409600000|2020-07-22 09:20:00|12365.9|12359.9|12366.9|12360.9|12368.9|12362.9|12364.9|12358.9|213
1595409900000|2020-07-22 09:25:00|12365.9|12359.9|12363.9|12357.9|12366.9|12360.9|12363.9|12357.9|87
1595410200000|2020-07-22 09:30:00|12364.9|12358.9|12375.9|12369.9|12375.9|12369.9|12364.9|12358.9|439
1595410500000|2020-07-22 09:35:00|12376.9|12370.9|12375.9|12369.9|12376.9|12370.9|12373.9|12367.9|187
1595410800000|2020-07-22 09:40:00|12376.9|12370.9|12378.9|12372.9|12378.9|12372.9|12374.9|12368.9|254
1595411100000|2020-07-22 09:45:00|12378.4|12372.4|12380.9|12374.9|12382.9|12376.9|12378.4|12372.4|359
1595411400000|2020-07-22 09:50:00|12380.4|12374.4|12376.9|12370.9|12380.4|12374.4|12375.9|12369.9|133
1595411700000|2020-07-22 09:55:00|12377.9|12371.9|12379.9|12373.9|12381.9|12375.9|12376.9|12370.9|259
1595412000000|2020-07-22 10:00:00|12380.4|12374.4|12378.4|12372.4|12382.9|12376.9|12377.9|12371.9|212
1595412300000|2020-07-22 10:05:00|12377.9|12371.9|12375.9|12369.9|12378.4|12372.4|12373.9|12367.9|164
1595412600000|2020-07-22 10:10:00|12374.9|12368.9|12374.9|12368.9|12375.4|12369.4|12373.9|12367.9|91
1595412900000|2020-07-22 10:15:00|12375.9|12369.9|12379.9|12373.9|12380.4|12374.4|12375.4|12369.4|218
1595413200000|2020-07-22 10:20:00|12380.9|12374.9|12382.9|12376.9|12383.9|12377.9|12379.9|12373.9|255
1595413500000|2020-07-22 10:25:00|12381.9|12375.9|12380.4|12374.4|12381.9|12375.9|12378.9|12372.9|195
1595413800000|2020-07-22 10:30:00|12379.9|12373.9|12381.9|12375.9|12382.9|12376.9|12378.9|12372.9|96
1595414100000|2020-07-22 10:35:00|12381.4|12375.4|12382.9|12376.9|12384.9|12378.9|12381.4|12375.4|129
1595414400000|2020-07-22 10:40:00|12383.4|12377.4|12386.9|12380.9|12389.9|12383.9|12383.4|12377.4|271
1595414700000|2020-07-22 10:45:00|12385.4|12379.4|12385.9|12379.9|12386.9|12380.9|12384.9|12378.9|94
1595415000000|2020-07-22 10:50:00|12384.9|12378.9|12384.9|12378.9|12386.9|12380.9|12382.9|12376.9|154
1595415300000|2020-07-22 10:55:00|12386.4|12380.4|12388.4|12382.4|12390.9|12384.9|12385.4|12379.4|189
1595415600000|2020-07-22 11:00:00|12388.9|12382.9|12393.9|12387.9|12394.9|12388.9|12387.9|12381.9|314
1595415900000|2020-07-22 11:05:00|12394.4|12388.4|12397.4|12391.4|12397.9|12391.9|12392.9|12386.9|221
1595416200000|2020-07-22 11:10:00|12397.9|12391.9|12388.9|12382.9|12398.4|12392.4|12388.9|12382.9|222
1595416500000|2020-07-22 11:15:00|12389.9|12383.9|12392.9|12386.9|12392.9|12386.9|12389.9|12383.9|114
1595416800000|2020-07-22 11:20:00|12392.4|12386.4|12390.9|12384.9|12392.9|12386.9|12387.9|12381.9|92
1595417100000|2020-07-22 11:25:00|12391.9|12385.9|12391.9|12385.9|12393.9|12387.9|12389.4|12383.4|134
1595417400000|2020-07-22 11:30:00|12390.9|12384.9|12387.9|12381.9|12392.9|12386.9|12387.9|12381.9|100
1595417700000|2020-07-22 11:35:00|12387.4|12381.4|12385.9|12379.9|12387.9|12381.9|12385.9|12379.9|151
1595418000000|2020-07-22 11:40:00|12386.4|12380.4|12388.4|12382.4|12389.9|12383.9|12385.9|12379.9|104
1595418300000|2020-07-22 11:45:00|12387.9|12381.9|12391.9|12385.9|12392.4|12386.4|12387.9|12381.9|106
1595418600000|2020-07-22 11:50:00|12392.9|12386.9|12389.9|12383.9|12393.9|12387.9|12389.9|12383.9|130
1595418900000|2020-07-22 11:55:00|12390.4|12384.4|12387.9|12381.9|12392.9|12386.9|12386.9|12380.9|77
1595419200000|2020-07-22 12:00:00|12387.4|12381.4|12386.9|12380.9|12391.9|12385.9|12376.9|12370.9|647
1595419500000|2020-07-22 12:05:00|12386.4|12380.4|12390.9|12384.9|12392.9|12386.9|12384.9|12378.9|172
1595419800000|2020-07-22 12:10:00|12389.9|12383.9|12393.9|12387.9|12395.9|12389.9|12389.9|12383.9|139
1595420100000|2020-07-22 12:15:00|12394.9|12388.9|12391.9|12385.9|12394.9|12388.9|12390.9|12384.9|122
1595420400000|2020-07-22 12:20:00|12392.9|12386.9|12390.9|12384.9|12393.9|12387.9|12389.4|12383.4|133
1595420700000|2020-07-22 12:25:00|12389.9|12383.9|12385.9|12379.9|12390.9|12384.9|12382.4|12376.4|231
1595421000000|2020-07-22 12:30:00|12384.9|12378.9|12383.9|12377.9|12386.9|12380.9|12383.9|12377.9|89
1595421300000|2020-07-22 12:35:00|12384.4|12378.4|12384.9|12378.9|12384.9|12378.9|12379.9|12373.9|213
1595421600000|2020-07-22 12:40:00|12383.9|12377.9|12384.9|12378.9|12384.9|12378.9|12379.9|12373.9|138
1595421900000|2020-07-22 12:45:00|12385.4|12379.4|12388.9|12382.9|12388.9|12382.9|12382.9|12376.9|138
1595422200000|2020-07-22 12:50:00|12389.9|12383.9|12388.9|12382.9|12391.4|12385.4|12386.9|12380.9|175
1595422500000|2020-07-22 12:55:00|12389.9|12383.9|12389.9|12383.9|12389.9|12383.9|12387.9|12381.9|63
1595422800000|2020-07-22 13:00:00|12388.9|12382.9|12383.9|12377.9|12389.9|12383.9|12383.9|12377.9|132
1595423100000|2020-07-22 13:05:00|12383.4|12377.4|12383.9|12377.9|12384.9|12378.9|12381.9|12375.9|127
1595423400000|2020-07-22 13:10:00|12384.9|12378.9|12382.9|12376.9|12385.9|12379.9|12382.9|12376.9|105
1595423700000|2020-07-22 13:15:00|12384.4|12378.4|12377.9|12371.9|12384.4|12378.4|12377.9|12371.9|209
1595424000000|2020-07-22 13:20:00|12376.9|12370.9|12378.4|12372.4|12378.4|12372.4|12372.9|12366.9|304
1595424300000|2020-07-22 13:25:00|12377.9|12371.9|12376.9|12370.9|12380.9|12374.9|12375.4|12369.4|166
1595424600000|2020-07-22 13:30:00|12377.4|12371.4|12370.4|12364.4|12377.9|12371.9|12369.4|12363.4|990
1595424900000|2020-07-22 13:35:00|12369.9|12363.9|12371.9|12365.9|12372.9|12366.9|12365.9|12359.9|1150
1595425200000|2020-07-22 13:40:00|12372.9|12366.9|12375.4|12369.4|12376.9|12370.9|12371.9|12365.9|368
1595425500000|2020-07-22 13:45:00|12375.9|12369.9|12382.9|12376.9|12382.9|12376.9|12375.4|12369.4|494
1595425800000|2020-07-22 13:50:00|12383.4|12377.4|12393.4|12387.4|12393.4|12387.4|12383.4|12377.4|640
1595426100000|2020-07-22 13:55:00|12393.9|12387.9|12388.9|12382.9|12393.9|12387.9|12387.9|12381.9|448
1595426400000|2020-07-22 14:00:00|12389.4|12383.4|12392.4|12386.4|12393.9|12387.9|12388.9|12382.9|325
1595426700000|2020-07-22 14:05:00|12392.9|12386.9|12388.9|12382.9|12394.9|12388.9|12385.9|12379.9|452
1595427000000|2020-07-22 14:10:00|12389.9|12383.9|12383.9|12377.9|12391.9|12385.9|12382.9|12376.9|220
1595427300000|2020-07-22 14:15:00|12384.9|12378.9|12385.9|12379.9|12389.4|12383.4|12384.9|12378.9|166
1595427600000|2020-07-22 14:20:00|12384.9|12378.9|12384.9|12378.9|12387.9|12381.9|12383.9|12377.9|190
1595427900000|2020-07-22 14:25:00|12383.9|12377.9|12372.9|12366.9|12385.4|12379.4|12370.9|12364.9|525
1595428200000|2020-07-22 14:30:00|12371.9|12365.9|12374.9|12368.9|12378.9|12372.9|12367.9|12361.9|441
1595428500000|2020-07-22 14:35:00|12373.9|12367.9|12380.9|12374.9|12382.4|12376.4|12372.9|12366.9|283
1595428800000|2020-07-22 14:40:00|12381.4|12375.4|12378.9|12372.9|12381.9|12375.9|12375.9|12369.9|168
1595429100000|2020-07-22 14:45:00|12379.4|12373.4|12366.4|12360.4|12379.9|12373.9|12363.9|12357.9|653
1595429400000|2020-07-22 14:50:00|12366.9|12360.9|12363.9|12357.9|12366.9|12360.9|12356.9|12350.9|860
1595429700000|2020-07-22 14:55:00|12363.4|12357.4|12368.9|12362.9|12369.4|12363.4|12362.9|12356.9|310
1595430000000|2020-07-22 15:00:00|12368.4|12362.4|12370.9|12364.9|12371.9|12365.9|12366.9|12360.9|379
1595430300000|2020-07-22 15:05:00|12371.9|12365.9|12362.9|12356.9|12372.9|12366.9|12361.9|12355.9|328
1595430600000|2020-07-22 15:10:00|12363.9|12357.9|12358.9|12352.9|12366.9|12360.9|12358.4|12352.4|351
1595430900000|2020-07-22 15:15:00|12358.4|12352.4|12363.4|12357.4|12365.9|12359.9|12355.4|12349.4|309
1595431200000|2020-07-22 15:20:00|12363.9|12357.9|12366.9|12360.9|12367.9|12361.9|12360.9|12354.9|134
1595431500000|2020-07-22 15:25:00|12368.9|12362.9|12370.9|12364.9|12374.9|12368.9|12368.4|12362.4|346
1595431800000|2020-07-22 15:30:00|12372.9|12366.9|12373.4|12367.4|12375.9|12369.9|12370.9|12364.9|288
1595432100000|2020-07-22 15:35:00|12372.9|12366.9|12374.9|12368.9|12374.9|12368.9|12371.4|12365.4|191
1595432400000|2020-07-22 15:40:00|12375.9|12369.9|12374.9|12368.9|12376.9|12370.9|12373.9|12367.9|190
1595432700000|2020-07-22 15:45:00|12375.4|12369.4|12371.4|12365.4|12375.9|12369.9|12370.4|12364.4|202
1595433000000|2020-07-22 15:50:00|12371.9|12365.9|12373.9|12367.9|12373.9|12367.9|12370.9|12364.9|72
1595433300000|2020-07-22 15:55:00|12372.9|12366.9|12369.9|12363.9|12373.4|12367.4|12369.9|12363.9|54
1595433600000|2020-07-22 16:00:00|12368.9|12362.9|12364.4|12358.4|12370.9|12364.9|12363.9|12357.9|194
1595433900000|2020-07-22 16:05:00|12364.9|12358.9|12367.9|12361.9|12368.9|12362.9|12363.9|12357.9|112
1595434200000|2020-07-22 16:10:00|12368.9|12362.9|12379.9|12373.9|12379.9|12373.9|12368.4|12362.4|217
1595434500000|2020-07-22 16:15:00|12380.9|12374.9|12376.9|12370.9|12382.9|12376.9|12375.9|12369.9|267
1595434800000|2020-07-22 16:20:00|12377.9|12371.9|12373.9|12367.9|12378.9|12372.9|12372.9|12366.9|84
1595435100000|2020-07-22 16:25:00|12372.9|12366.9|12374.9|12368.9|12376.9|12370.9|12372.9|12366.9|59
1595435400000|2020-07-22 16:30:00|12375.4|12369.4|12371.9|12365.9|12376.4|12370.4|12371.9|12365.9|60
1595435700000|2020-07-22 16:35:00|12372.9|12366.9|12371.9|12365.9|12372.9|12366.9|12370.9|12364.9|54
1595436000000|2020-07-22 16:40:00|12370.9|12364.9|12370.4|12364.4|12371.4|12365.4|12368.9|12362.9|84
1595436300000|2020-07-22 16:45:00|12370.9|12364.9|12373.9|12367.9|12373.9|12367.9|12367.9|12361.9|61
1595436600000|2020-07-22 16:50:00|12373.4|12367.4|12366.4|12360.4|12373.9|12367.9|12364.9|12358.9|92
1595436900000|2020-07-22 16:55:00|12366.9|12360.9|12371.4|12365.4|12371.4|12365.4|12366.9|12360.9|75
1595437200000|2020-07-22 17:00:00|12371.9|12365.9|12369.9|12363.9|12372.9|12366.9|12367.9|12361.9|47
1595437500000|2020-07-22 17:05:00|12370.4|12364.4|12369.9|12363.9|12371.9|12365.9|12369.9|12363.9|25
1595437800000|2020-07-22 17:10:00|12369.4|12363.4|12369.4|12363.4|12372.9|12366.9|12369.4|12363.4|48
1595438100000|2020-07-22 17:15:00|12369.9|12363.9|12372.9|12366.9|12372.9|12366.9|12366.9|12360.9|56
1595438400000|2020-07-22 17:20:00|12371.9|12365.9|12369.9|12363.9|12372.9|12366.9|12369.9|12363.9|45
1595438700000|2020-07-22 17:25:00|12368.9|12362.9|12366.9|12360.9|12369.4|12363.4|12365.9|12359.9|73
1595439000000|2020-07-22 17:30:00|12366.4|12360.4|12363.9|12357.9|12367.9|12361.9|12362.9|12356.9|85
1595439300000|2020-07-22 17:35:00|12363.4|12357.4|12365.9|12359.9|12365.9|12359.9|12362.9|12356.9|45
1595439600000|2020-07-22 17:40:00|12366.9|12360.9|12366.9|12360.9|12366.9|12360.9|12364.9|12358.9|40
1595439900000|2020-07-22 17:45:00|12365.9|12359.9|12360.9|12354.9|12366.4|12360.4|12358.4|12352.4|263
1595440200000|2020-07-22 17:50:00|12361.4|12355.4|12359.9|12353.9|12361.9|12355.9|12356.9|12350.9|115
1595440500000|2020-07-22 17:55:00|12360.4|12354.4|12354.9|12348.9|12360.9|12354.9|12354.4|12348.4|251
1595440800000|2020-07-22 18:00:00|12354.4|12348.4|12359.9|12353.9|12359.9|12353.9|12346.9|12340.9|687
1595441100000|2020-07-22 18:05:00|12358.9|12352.9|12356.9|12350.9|12359.9|12353.9|12355.4|12349.4|66
1595441400000|2020-07-22 18:10:00|12357.4|12351.4|12358.9|12352.9|12359.4|12353.4|12353.9|12347.9|85
1595441700000|2020-07-22 18:15:00|12359.4|12353.4|12360.9|12354.9|12360.9|12354.9|12356.9|12350.9|102
1595442000000|2020-07-22 18:20:00|12360.4|12354.4|12357.4|12351.4|12362.4|12356.4|12356.9|12350.9|62
1595442300000|2020-07-22 18:25:00|12357.9|12351.9|12358.9|12352.9|12358.9|12352.9|12354.9|12348.9|57
1595442600000|2020-07-22 18:30:00|12358.4|12352.4|12359.9|12353.9|12359.9|12353.9|12352.9|12346.9|47
1595442900000|2020-07-22 18:35:00|12358.9|12352.9|12363.9|12357.9|12364.9|12358.9|12358.9|12352.9|70
1595443200000|2020-07-22 18:40:00|12364.4|12358.4|12363.4|12357.4|12365.4|12359.4|12360.9|12354.9|27
1595443500000|2020-07-22 18:45:00|12363.9|12357.9|12362.9|12356.9|12365.9|12359.9|12361.4|12355.4|71
1595443800000|2020-07-22 18:50:00|12363.4|12357.4|12371.9|12365.9|12371.9|12365.9|12363.4|12357.4|77
1595444100000|2020-07-22 18:55:00|12371.4|12365.4|12366.4|12360.4|12371.9|12365.9|12364.4|12358.4|67
1595444400000|2020-07-22 19:00:00|12366.9|12360.9|12369.9|12363.9|12373.9|12367.9|12366.4|12360.4|58
1595444700000|2020-07-22 19:05:00|12370.4|12364.4|12372.4|12366.4|12373.9|12367.9|12369.4|12363.4|45
1595445000000|2020-07-22 19:10:00|12372.9|12366.9|12380.9|12374.9|12382.4|12376.4|12370.9|12364.9|273
1595445300000|2020-07-22 19:15:00|12379.9|12373.9|12380.9|12374.9|12388.4|12382.4|12379.9|12373.9|341
1595445600000|2020-07-22 19:20:00|12380.4|12374.4|12380.4|12374.4|12383.9|12377.9|12378.4|12372.4|75
1595445900000|2020-07-22 19:25:00|12380.9|12374.9|12378.9|12372.9|12382.9|12376.9|12376.9|12370.9|60
1595446200000|2020-07-22 19:30:00|12379.9|12373.9|12381.4|12375.4|12385.4|12379.4|12379.9|12373.9|85
1595446500000|2020-07-22 19:35:00|12381.9|12375.9|12385.9|12379.9|12385.9|12379.9|12381.4|12375.4|60
1595446800000|2020-07-22 19:40:00|12385.4|12379.4|12389.9|12383.9|12389.9|12383.9|12384.9|12378.9|173
1595447100000|2020-07-22 19:45:00|12388.9|12382.9|12396.9|12390.9|12396.9|12390.9|12388.9|12382.9|331
1595447400000|2020-07-22 19:50:00|12397.9|12391.9|12402.4|12396.4|12404.4|12398.4|12397.9|12391.9|422
1595447700000|2020-07-22 19:55:00|12402.9|12396.9|12401.9|12395.9|12409.9|12403.9|12399.9|12393.9|332
1595448000000|2020-07-22 20:00:00|12401.4|12395.4|12400.9|12394.9|12406.4|12400.4|12397.9|12391.9|299
1595448300000|2020-07-22 20:05:00|12399.9|12393.9|12401.9|12395.9|12402.9|12396.9|12397.9|12391.9|105
1595448600000|2020-07-22 20:10:00|12402.4|12396.4|12400.4|12394.4|12403.9|12397.9|12398.4|12392.4|77
1595448900000|2020-07-22 20:15:00|12399.9|12393.9|12401.9|12395.9|12401.9|12395.9|12398.9|12392.9|34
1595449200000|2020-07-22 20:20:00|12400.9|12394.9|12400.4|12394.4|12401.9|12395.9|12399.9|12393.9|66
1595449500000|2020-07-22 20:25:00|12400.9|12394.9|12400.4|12394.4|12400.9|12394.9|12399.9|12393.9|32
1595449800000|2020-07-22 20:30:00|12400.9|12394.9|12411.9|12405.9|12411.9|12405.9|12400.9|12394.9|264
1595450100000|2020-07-22 20:35:00|12410.9|12404.9|12407.9|12401.9|12411.9|12405.9|12407.9|12401.9|67
1595450400000|2020-07-22 20:40:00|12408.4|12402.4|12408.4|12402.4|12409.4|12403.4|12406.4|12400.4|88
1595450700000|2020-07-22 20:45:00|12408.9|12402.9|12409.9|12403.9|12409.9|12403.9|12406.9|12400.9|111
1595451000000|2020-07-22 20:50:00|12408.4|12402.4|12407.9|12401.9|12408.4|12402.4|12405.9|12399.9|116
1595451300000|2020-07-22 20:55:00|12407.4|12401.4|12409.9|12403.9|12409.9|12403.9|12406.4|12400.4|133
1595451600000|2020-07-22 21:00:00|12413.5|12399.5|12414.3|12400.3|12414.7|12400.7|12413.4|12399.4|1
1595451900000|2020-07-22 21:05:00|12415.1|12401.1|12414.3|12400.3|12415.1|12401.1|12414.2|12400.2|0
1595452200000|2020-07-22 21:10:00|12415.4|12401.4|12415.3|12401.3|12415.4|12401.4|12414.3|12400.3|0
1595452500000|2020-07-22 21:15:00|12415.7|12401.7|12414.5|12400.5|12415.7|12401.7|12414.5|12400.5|0
1595452800000|2020-07-22 21:20:00|12414.2|12400.2|12414.4|12400.4|12414.5|12400.5|12413.7|12399.7|0
1595453100000|2020-07-22 21:25:00|12414.1|12400.1|12414.4|12400.4|12414.8|12400.8|12414.1|12400.1|0
1595453400000|2020-07-22 21:30:00|12414.5|12400.5|12414.1|12400.1|12414.8|12400.8|12414.1|12400.1|0
1595453700000|2020-07-22 21:35:00|12414.7|12400.7|12412.2|12398.2|12414.7|12400.7|12411.8|12397.8|0
1595454000000|2020-07-22 21:40:00|12412.3|12398.3|12412.3|12398.3|12412.3|12398.3|12412.2|12398.2|0
1595454300000|2020-07-22 21:45:00|12412.4|12398.4|12412.9|12398.9|12413.7|12399.7|12412.3|12398.3|0
1595454600000|2020-07-22 21:50:00|12413.3|12399.3|12412.9|12398.9|12413.3|12399.3|12412.9|12398.9|0
1595454900000|2020-07-22 21:55:00|12413|12399|12413|12399|12413.3|12399.3|12412.9|12398.9|0
1595455200000|2020-07-22 22:00:00|12416.9|12402.9|12408|12394|12418.2|12404.2|12404.7|12390.7|0
1595455500000|2020-07-22 22:05:00|12408.6|12394.6|12413.9|12399.9|12415.2|12401.2|12408.3|12394.3|0
1595455800000|2020-07-22 22:10:00|12413.3|12399.3|12417.9|12403.9|12418.2|12404.2|12413.3|12399.3|0
1595456100000|2020-07-22 22:15:00|12417.2|12403.2|12421.2|12407.2|12421.9|12407.9|12417.2|12403.2|0
1595456400000|2020-07-22 22:20:00|12421.9|12407.9|12416.9|12402.9|12421.9|12407.9|12415.2|12401.2|0
1595456700000|2020-07-22 22:25:00|12416.6|12402.6|12415.2|12401.2|12417.2|12403.2|12413.9|12399.9|0
1595457000000|2020-07-22 22:30:00|12415.9|12401.9|12413.8|12399.8|12415.9|12401.9|12411.1|12397.1|0
1595457300000|2020-07-22 22:35:00|12413.1|12399.1|12412.5|12398.5|12413.8|12399.8|12411.8|12397.8|0
1595457600000|2020-07-22 22:40:00|12412.1|12398.1|12411.8|12397.8|12412.5|12398.5|12411.1|12397.1|0
1595457900000|2020-07-22 22:45:00|12412.1|12398.1|12413.1|12399.1|12413.8|12399.8|12411.8|12397.8|0
1595458200000|2020-07-22 22:50:00|12413.8|12399.8|12411.1|12397.1|12415.8|12401.8|12409.2|12395.2|0
1595458500000|2020-07-22 22:55:00|12410.8|12396.8|12411.1|12397.1|12413.8|12399.8|12410.8|12396.8|0
1595458800000|2020-07-22 23:00:00|12411.5|12397.5|12413.1|12399.1|12413.8|12399.8|12411.5|12397.5|0
1595459100000|2020-07-22 23:05:00|12413.8|12399.8|12411.2|12397.2|12413.8|12399.8|12411.2|12397.2|0
1595459400000|2020-07-22 23:10:00|12411.9|12397.9|12407.9|12393.9|12413.2|12399.2|12406.6|12392.6|0
1595459700000|2020-07-22 23:15:00|12407.3|12393.3|12406|12392|12407.9|12393.9|12405.3|12391.3|0
1595460000000|2020-07-22 23:20:00|12405.3|12391.3|12409.3|12395.3|12409.9|12395.9|12405.3|12391.3|0
1595460300000|2020-07-22 23:25:00|12409.6|12395.6|12408.6|12394.6|12409.9|12395.9|12408.6|12394.6|0
1595460600000|2020-07-22 23:30:00|12409.3|12395.3|12407.9|12393.9|12409.3|12395.3|12407.9|12393.9|0
1595460900000|2020-07-22 23:35:00|12407.6|12393.6|12408.6|12394.6|12409.3|12395.3|12401.3|12387.3|0
1595461200000|2020-07-22 23:40:00|12408.3|12394.3|12406|12392|12409.3|12395.3|12406|12392|0
1595461500000|2020-07-22 23:45:00|12405.3|12391.3|12406.6|12392.6|12408.6|12394.6|12404|12390|0
1595461800000|2020-07-22 23:50:00|12405.3|12391.3|12402.3|12388.3|12405.3|12391.3|12401.3|12387.3|0
1595462100000|2020-07-22 23:55:00|12403.6|12389.6|12397.7|12383.7|12403.6|12389.6|12395.4|12381.4|0
1595462400000|2020-07-23 00:00:00|12398.3|12384.3|12405.6|12391.6|12406.3|12392.3|12397.7|12383.7|0
1595462700000|2020-07-23 00:05:00|12406.3|12392.3|12411.5|12397.5|12411.7|12397.7|12405|12391|0
1595463000000|2020-07-23 00:10:00|12411.2|12397.2|12411.5|12397.5|12412.2|12398.2|12409.5|12395.5|0
1595463300000|2020-07-23 00:15:00|12411.2|12397.2|12398.9|12384.9|12411.2|12397.2|12396.4|12382.4|0
1595463600000|2020-07-23 00:20:00|12398.6|12384.6|12398.6|12384.6|12399.6|12385.6|12395.4|12381.4|0
1595463900000|2020-07-23 00:25:00|12398.9|12384.9|12389.5|12375.5|12398.9|12384.9|12389.1|12375.1|0
1595464200000|2020-07-23 00:30:00|12389.1|12375.1|12400.4|12386.4|12400.7|12386.7|12389.1|12375.1|0
1595464500000|2020-07-23 00:35:00|12400.2|12386.2|12402.2|12388.2|12404.1|12390.1|12399.4|12385.4|0
1595464800000|2020-07-23 00:40:00|12404.1|12390.1|12409.7|12395.7|12411.9|12397.9|12404.1|12390.1|0
1595465100000|2020-07-23 00:45:00|12408.8|12394.8|12362|12358|12408.8|12394.8|12359|12355|4322
1595465400000|2020-07-23 00:50:00|12361|12357|12359|12355|12368|12364|12355|12351|2044
1595465700000|2020-07-23 00:55:00|12358.5|12354.5|12360.5|12356.5|12375|12371|12354|12350|2820
1595466000000|2020-07-23 01:00:00|12361|12357|12347|12343|12363|12359|12310.5|12306.5|11547
1595466300000|2020-07-23 01:05:00|12347.5|12343.5|12368|12364|12375.5|12371.5|12340|12336|5107
1595466600000|2020-07-23 01:10:00|12369|12365|12370.5|12366.5|12378|12374|12362|12358|2639
1595466900000|2020-07-23 01:15:00|12372|12368|12380|12376|12388|12384|12349|12345|4666
1595467200000|2020-07-23 01:20:00|12379|12375|12354|12350|12381.5|12377.5|12345.5|12341.5|3513
1595467500000|2020-07-23 01:25:00|12355|12351|12355|12351|12357|12353|12328|12324|4239
1595467800000|2020-07-23 01:30:00|12356|12352|12366|12362|12376|12372|12355.5|12351.5|3465
1595468100000|2020-07-23 01:35:00|12366.5|12362.5|12370|12366|12375|12371|12356|12352|2112
1595468400000|2020-07-23 01:40:00|12369.5|12365.5|12368|12364|12374|12370|12363|12359|1372
1595468700000|2020-07-23 01:45:00|12369|12365|12362|12358|12373|12369|12359|12355|1449
1595469000000|2020-07-23 01:50:00|12363.5|12359.5|12368.5|12364.5|12373|12369|12362|12358|1478
1595469300000|2020-07-23 01:55:00|12368|12364|12374|12370|12384|12380|12368|12364|2066
1595469600000|2020-07-23 02:00:00|12373|12369|12366|12362|12374|12370|12360|12356|1735
1595469900000|2020-07-23 02:05:00|12367|12363|12354|12350|12368|12364|12348|12344|1838
1595470200000|2020-07-23 02:10:00|12353|12349|12352|12348|12358|12354|12344|12340|1715
1595470500000|2020-07-23 02:15:00|12351.5|12347.5|12357|12353|12365|12361|12346.5|12342.5|1556
1595470800000|2020-07-23 02:20:00|12356.5|12352.5|12351|12347|12358|12354|12338|12334|2318
1595471100000|2020-07-23 02:25:00|12352|12348|12342|12338|12355|12351|12335|12331|1790
1595471400000|2020-07-23 02:30:00|12343|12339|12336|12332|12349|12345|12332|12328|2275
1595471700000|2020-07-23 02:35:00|12335.5|12331.5|12300|12296|12336|12332|12294|12290|7733
1595472000000|2020-07-23 02:40:00|12299|12295|12309|12305|12312|12308|12281|12277|6121
1595472300000|2020-07-23 02:45:00|12308|12304|12303|12299|12316|12312|12300.5|12296.5|2909
1595472600000|2020-07-23 02:50:00|12302|12298|12306|12302|12309|12305|12289|12285|2397
1595472900000|2020-07-23 02:55:00|12306.5|12302.5|12313|12309|12314|12310|12304|12300|1612
1595473200000|2020-07-23 03:00:00|12314|12310|12324|12320|12327|12323|12312|12308|2502
1595473500000|2020-07-23 03:05:00|12325|12321|12332|12328|12339|12335|12322|12318|2661
1595473800000|2020-07-23 03:10:00|12333|12329|12340|12336|12343|12339|12333|12329|1364
1595474100000|2020-07-23 03:15:00|12341|12337|12336|12332|12347|12343|12331|12327|1408
1595474400000|2020-07-23 03:20:00|12336.5|12332.5|12348|12344|12349.5|12345.5|12336|12332|1334
1595474700000|2020-07-23 03:25:00|12350|12346|12356|12352|12357|12353|12345|12341|1720
1595475000000|2020-07-23 03:30:00|12356.5|12352.5|12359|12355|12361|12357|12350|12346|1612
1595475300000|2020-07-23 03:35:00|12360|12356|12363|12359|12363|12359|12355|12351|965
1595475600000|2020-07-23 03:40:00|12364|12360|12361|12357|12364|12360|12354.5|12350.5|900
1595475900000|2020-07-23 03:45:00|12362|12358|12360|12356|12363|12359|12357|12353|771
1595476200000|2020-07-23 03:50:00|12359|12355|12355|12351|12359|12355|12350.5|12346.5|827
1595476500000|2020-07-23 03:55:00|12354|12350|12346|12342|12357|12353|12343|12339|1252
1595476800000|2020-07-23 04:00:00|12347|12343|12352|12348|12355|12351|12346.5|12342.5|537
1595477100000|2020-07-23 04:05:00|12353|12349|12353|12349|12357|12353|12352|12348|304
1595477400000|2020-07-23 04:10:00|12352|12348|12346|12342|12352|12348|12344.5|12340.5|442
1595477700000|2020-07-23 04:15:00|12347|12343|12344|12340|12350|12346|12340|12336|637
1595478000000|2020-07-23 04:20:00|12343|12339|12344|12340|12347|12343|12341|12337|476
1595478300000|2020-07-23 04:25:00|12343|12339|12352|12348|12353|12349|12340|12336|518
1595478600000|2020-07-23 04:30:00|12353|12349|12359|12355|12359|12355|12352|12348|651
1595478900000|2020-07-23 04:35:00|12360|12356|12355|12351|12360|12356|12353|12349|476
1595479200000|2020-07-23 04:40:00|12356|12352|12356|12352|12358|12354|12353|12349|246
1595479500000|2020-07-23 04:45:00|12357|12353|12360|12356|12366|12362|12357|12353|1181
1595479800000|2020-07-23 04:50:00|12360.5|12356.5|12361|12357|12361|12357|12354|12350|507
1595480100000|2020-07-23 04:55:00|12361.5|12357.5|12359|12355|12367|12363|12358|12354|799
1595480400000|2020-07-23 05:00:00|12358.5|12354.5|12360|12356|12363|12359|12358|12354|501
1595480700000|2020-07-23 05:05:00|12359|12355|12362|12358|12365|12361|12359|12355|604
1595481000000|2020-07-23 05:10:00|12363|12359|12373|12369|12376|12372|12363|12359|1469
1595481300000|2020-07-23 05:15:00|12374|12370|12379|12375|12379|12375|12374|12370|1089
1595481600000|2020-07-23 05:20:00|12378.5|12374.5|12377|12373|12380|12376|12375|12371|875
1595481900000|2020-07-23 05:25:00|12378|12374|12378|12374|12379|12375|12373|12369|1332
1595482200000|2020-07-23 05:30:00|12372.5|12368.5|12370.5|12366.5|12375.5|12371.5|12367.5|12363.5|1481
1595482500000|2020-07-23 05:35:00|12370|12366|12357.5|12353.5|12370.5|12366.5|12356.5|12352.5|1585
1595482800000|2020-07-23 05:40:00|12358|12354|12365.5|12361.5|12367|12363|12354.5|12350.5|2901
1595483100000|2020-07-23 05:45:00|12370.5|12356.5|12371.2|12357.2|12375.8|12361.8|12370.5|12356.5|15
1595483400000|2020-07-23 05:50:00|12371|12357|12370.8|12356.8|12373.3|12359.3|12368.4|12354.4|0
1595483700000|2020-07-23 05:55:00|12371.2|12357.2|12371.2|12357.2|12373.8|12359.8|12370.5|12356.5|0
1595484000000|2020-07-23 06:00:00|12373|12359|12397.2|12383.2|12397.2|12383.2|12371.2|12357.2|0
1595484300000|2020-07-23 06:05:00|12395.4|12381.4|12398.9|12384.9|12403.2|12389.2|12392.6|12378.6|0
1595484600000|2020-07-23 06:10:00|12399.1|12385.1|12393.7|12379.7|12399.1|12385.1|12391.5|12377.5|0
1595484900000|2020-07-23 06:15:00|12394|12380|12397.1|12383.1|12413.1|12399.1|12394|12380|0
1595485200000|2020-07-23 06:20:00|12396.6|12382.6|12400.6|12386.6|12404.4|12390.4|12393.6|12379.6|0
1595485500000|2020-07-23 06:25:00|12400.7|12386.7|12391.9|12377.9|12401.4|12387.4|12391.3|12377.3|0
1595485800000|2020-07-23 06:30:00|12392|12378|12385|12371|12392|12378|12383.2|12369.2|0
1595486100000|2020-07-23 06:35:00|12383.2|12369.2|12392.5|12378.5|12392.5|12378.5|12383.2|12369.2|0
1595486400000|2020-07-23 06:40:00|12392.6|12378.6|12391.6|12377.6|12394.6|12380.6|12390.1|12376.1|0
1595486700000|2020-07-23 06:45:00|12393.5|12379.5|12403.8|12389.8|12413.1|12399.1|12393.5|12379.5|0
1595487000000|2020-07-23 06:50:00|12403.7|12389.7|12403.8|12389.8|12407|12393|12403.7|12389.7|0
1595487300000|2020-07-23 06:55:00|12403.7|12389.7|12403.6|12389.6|12407.5|12393.5|12400.6|12386.6|0
1595487600000|2020-07-23 07:00:00|12385.5|12379.5|12390.5|12384.5|12400.5|12394.5|12385.5|12379.5|1706
1595487900000|2020-07-23 07:05:00|12391.5|12385.5|12387.5|12381.5|12391.5|12385.5|12383.5|12377.5|453
1595488200000|2020-07-23 07:10:00|12388.5|12382.5|12387.5|12381.5|12389.5|12383.5|12383.5|12377.5|365
1595488500000|2020-07-23 07:15:00|12388|12382|12388.5|12382.5|12389.5|12383.5|12383.5|12377.5|387
1595488800000|2020-07-23 07:20:00|12387.5|12381.5|12386.5|12380.5|12394|12388|12384.5|12378.5|386
1595489100000|2020-07-23 07:25:00|12387|12381|12382.5|12376.5|12387.5|12381.5|12381.5|12375.5|259
1595489400000|2020-07-23 07:30:00|12383.5|12377.5|12382.5|12376.5|12385.5|12379.5|12380.5|12374.5|281
1595489700000|2020-07-23 07:35:00|12382|12376|12384.5|12378.5|12387.5|12381.5|12381.5|12375.5|228
1595490000000|2020-07-23 07:40:00|12385.5|12379.5|12383.5|12377.5|12386.5|12380.5|12383.5|12377.5|136
1595490300000|2020-07-23 07:45:00|12384.5|12378.5|12385.5|12379.5|12385.5|12379.5|12381.5|12375.5|142
1595490600000|2020-07-23 07:50:00|12386.5|12380.5|12385.5|12379.5|12388.5|12382.5|12385.5|12379.5|177
1595490900000|2020-07-23 07:55:00|12386.5|12380.5|12390.5|12384.5|12390.5|12384.5|12385.5|12379.5|234
1595491200000|2020-07-23 08:00:00|12391.5|12385.5|12386.5|12380.5|12395|12389|12386.5|12380.5|403
1595491500000|2020-07-23 08:05:00|12387.5|12381.5|12392.5|12386.5|12393.5|12387.5|12387|12381|279
1595491800000|2020-07-23 08:10:00|12393|12387|12392.5|12386.5|12393.5|12387.5|12390.5|12384.5|172
1595492100000|2020-07-23 08:15:00|12393.5|12387.5|12395.5|12389.5|12397.5|12391.5|12393.5|12387.5|366
1595492400000|2020-07-23 08:20:00|12396.5|12390.5|12393.5|12387.5|12397|12391|12393|12387|127
1595492700000|2020-07-23 08:25:00|12392.5|12386.5|12392.5|12386.5|12394|12388|12392.5|12386.5|134
1595493000000|2020-07-23 08:30:00|12393.5|12387.5|12389|12383|12394.5|12388.5|12388.5|12382.5|189
1595493300000|2020-07-23 08:35:00|12389.5|12383.5|12390.5|12384.5|12390.5|12384.5|12387.5|12381.5|111
1595493600000|2020-07-23 08:40:00|12391.5|12385.5|12383.5|12377.5|12391.5|12385.5|12383.5|12377.5|217
1595493900000|2020-07-23 08:45:00|12384.5|12378.5|12378.5|12372.5|12385|12379|12377.5|12371.5|382
1595494200000|2020-07-23 08:50:00|12377.5|12371.5|12375.5|12369.5|12378.5|12372.5|12372|12366|472
1595494500000|2020-07-23 08:55:00|12376.5|12370.5|12369.5|12363.5|12376.5|12370.5|12369.5|12363.5|189
1595494800000|2020-07-23 09:00:00|12368.5|12362.5|12371.5|12365.5|12373.5|12367.5|12364.5|12358.5|441
1595495100000|2020-07-23 09:05:00|12372.5|12366.5|12379|12373|12379.5|12373.5|12372.5|12366.5|173
1595495400000|2020-07-23 09:10:00|12378.5|12372.5|12376.5|12370.5|12380.5|12374.5|12376.5|12370.5|108
1595495700000|2020-07-23 09:15:00|12376|12370|12373.5|12367.5|12378.5|12372.5|12373.5|12367.5|136
1595496000000|2020-07-23 09:20:00|12374.5|12368.5|12377.5|12371.5|12377.5|12371.5|12372.5|12366.5|103
1595496300000|2020-07-23 09:25:00|12378|12372|12378.5|12372.5|12378.5|12372.5|12375.5|12369.5|146
1595496600000|2020-07-23 09:30:00|12378|12372|12374.5|12368.5|12378.5|12372.5|12374.5|12368.5|82
1595496900000|2020-07-23 09:35:00|12373.5|12367.5|12373|12367|12376|12370|12370.5|12364.5|165
1595497200000|2020-07-23 09:40:00|12373.5|12367.5|12368.5|12362.5|12374|12368|12368|12362|190
1595497500000|2020-07-23 09:45:00|12368|12362|12370.5|12364.5|12371.5|12365.5|12367.5|12361.5|85
1595497800000|2020-07-23 09:50:00|12370|12364|12369.5|12363.5|12370|12364|12367|12361|105
1595498100000|2020-07-23 09:55:00|12370|12364|12372|12366|12372.5|12366.5|12368.5|12362.5|82
1595498400000|2020-07-23 10:00:00|12372.5|12366.5|12377.5|12371.5|12377.5|12371.5|12372.5|12366.5|212
1595498700000|2020-07-23 10:05:00|12378.5|12372.5|12379.5|12373.5|12381|12375|12376.5|12370.5|127
1595499000000|2020-07-23 10:10:00|12378.5|12372.5|12376.5|12370.5|12379.5|12373.5|12375.5|12369.5|80
1595499300000|2020-07-23 10:15:00|12378|12372|12377.5|12371.5|12379|12373|12376.5|12370.5|54
1595499600000|2020-07-23 10:20:00|12376.5|12370.5|12371.5|12365.5|12378.5|12372.5|12371.5|12365.5|83
1595499900000|2020-07-23 10:25:00|12370.5|12364.5|12372.5|12366.5|12374.5|12368.5|12369.5|12363.5|90
1595500200000|2020-07-23 10:30:00|12373|12367|12372.5|12366.5|12375|12369|12372|12366|39
1595500500000|2020-07-23 10:35:00|12371.5|12365.5|12373.5|12367.5|12373.5|12367.5|12369.5|12363.5|75
1595500800000|2020-07-23 10:40:00|12372.5|12366.5|12369.5|12363.5|12373.5|12367.5|12369.5|12363.5|69
1595501100000|2020-07-23 10:45:00|12369|12363|12371.5|12365.5|12372.5|12366.5|12367.5|12361.5|92
1595501400000|2020-07-23 10:50:00|12372|12366|12373.5|12367.5|12373.5|12367.5|12370.5|12364.5|33
1595501700000|2020-07-23 10:55:00|12372.5|12366.5|12372.5|12366.5|12373.5|12367.5|12371.5|12365.5|39
1595502000000|2020-07-23 11:00:00|12373|12367|12375.5|12369.5|12375.5|12369.5|12371.5|12365.5|38
1595502300000|2020-07-23 11:05:00|12375|12369|12376|12370|12376.5|12370.5|12374.5|12368.5|49
1595502600000|2020-07-23 11:10:00|12375.5|12369.5|12374.5|12368.5|12375.5|12369.5|12373.5|12367.5|16
1595502900000|2020-07-23 11:15:00|12374|12368|12369.5|12363.5|12374.5|12368.5|12369.5|12363.5|71
1595503200000|2020-07-23 11:20:00|12370|12364|12371.5|12365.5|12372.5|12366.5|12369.5|12363.5|25
1595503500000|2020-07-23 11:25:00|12372|12366|12368.5|12362.5|12372.5|12366.5|12368.5|12362.5|76
1595503800000|2020-07-23 11:30:00|12368|12362|12373|12367|12373.5|12367.5|12368|12362|81
1595504100000|2020-07-23 11:35:00|12373.5|12367.5|12370|12364|12373.5|12367.5|12368.5|12362.5|73
1595504400000|2020-07-23 11:40:00|12370.5|12364.5|12369.5|12363.5|12370.5|12364.5|12368.5|12362.5|45
1595504700000|2020-07-23 11:45:00|12370.5|12364.5|12369|12363|12371.5|12365.5|12368.5|12362.5|44
1595505000000|2020-07-23 11:50:00|12369.5|12363.5|12350.5|12344.5|12369.5|12363.5|12348.5|12342.5|989
1595505300000|2020-07-23 11:55:00|12349.5|12343.5|12359.5|12353.5|12362|12356|12349|12343|340
1595505600000|2020-07-23 12:00:00|12359|12353|12356.5|12350.5|12359|12353|12350.5|12344.5|267
1595505900000|2020-07-23 12:05:00|12355.5|12349.5|12350.5|12344.5|12355.5|12349.5|12350.5|12344.5|171
1595506200000|2020-07-23 12:10:00|12349.5|12343.5|12353.5|12347.5|12353.5|12347.5|12346.5|12340.5|365
1595506500000|2020-07-23 12:15:00|12352.5|12346.5|12355|12349|12356.5|12350.5|12352.5|12346.5|153
1595506800000|2020-07-23 12:20:00|12355.5|12349.5|12355|12349|12357.5|12351.5|12352|12346|195
1595507100000|2020-07-23 12:25:00|12354.5|12348.5|12356.5|12350.5|12356.5|12350.5|12353.5|12347.5|85
1595507400000|2020-07-23 12:30:00|12354.5|12348.5|12346.5|12340.5|12358.5|12352.5|12343.5|12337.5|435
1595507700000|2020-07-23 12:35:00|12346|12340|12351.5|12345.5|12351.5|12345.5|12345.5|12339.5|166
1595508000000|2020-07-23 12:40:00|12350.5|12344.5|12352|12346|12354.5|12348.5|12350.5|12344.5|138
1595508300000|2020-07-23 12:45:00|12351.5|12345.5|12345.5|12339.5|12351.5|12345.5|12343.5|12337.5|259
1595508600000|2020-07-23 12:50:00|12346.5|12340.5|12347|12341|12348.5|12342.5|12340.5|12334.5|353
1595508900000|2020-07-23 12:55:00|12347.5|12341.5|12339.5|12333.5|12347.5|12341.5|12339.5|12333.5|259
1595509200000|2020-07-23 13:00:00|12338.5|12332.5|12345.5|12339.5|12348.5|12342.5|12334.5|12328.5|610
1595509500000|2020-07-23 13:05:00|12346|12340|12346.5|12340.5|12350.5|12344.5|12345.5|12339.5|386
1595509800000|2020-07-23 13:10:00|12347|12341|12350.5|12344.5|12350.5|12344.5|12345.5|12339.5|216
1595510100000|2020-07-23 13:15:00|12350|12344|12350.5|12344.5|12351.5|12345.5|12349.5|12343.5|186
1595510400000|2020-07-23 13:20:00|12350|12344|12346.5|12340.5|12350|12344|12343.5|12337.5|203
1595510700000|2020-07-23 13:25:00|12345.5|12339.5|12344|12338|12345.5|12339.5|12340.5|12334.5|163
1595511000000|2020-07-23 13:30:00|12343.5|12337.5|12334|12328|12346|12340|12331|12325|899
1595511300000|2020-07-23 13:35:00|12334.5|12328.5|12336.5|12330.5|12341.5|12335.5|12333.5|12327.5|465
1595511600000|2020-07-23 13:40:00|12337.5|12331.5|12344|12338|12344.5|12338.5|12335.5|12329.5|507
1595511900000|2020-07-23 13:45:00|12344.5|12338.5|12351|12345|12353.5|12347.5|12344.5|12338.5|658
1595512200000|2020-07-23 13:50:00|12351.5|12345.5|12351|12345|12352.5|12346.5|12348|12342|192
1595512500000|2020-07-23 13:55:00|12351.5|12345.5|12350.5|12344.5|12351.5|12345.5|12347.5|12341.5|183
1595512800000|2020-07-23 14:00:00|12351.5|12345.5|12351.5|12345.5|12354.5|12348.5|12345.5|12339.5|379
1595513100000|2020-07-23 14:05:00|12352.5|12346.5|12349.5|12343.5|12353|12347|12347.5|12341.5|131
1595513400000|2020-07-23 14:10:00|12348.5|12342.5|12334.5|12328.5|12349.5|12343.5|12332.5|12326.5|769
1595513700000|2020-07-23 14:15:00|12333.5|12327.5|12332.5|12326.5|12338.5|12332.5|12332.5|12326.5|474
1595514000000|2020-07-23 14:20:00|12333|12327|12337.5|12331.5|12337.5|12331.5|12332.5|12326.5|571
1595514300000|2020-07-23 14:25:00|12338|12332|12343.5|12337.5|12344.5|12338.5|12337|12331|428
1595514600000|2020-07-23 14:30:00|12344.5|12338.5|12345|12339|12348.5|12342.5|12343.5|12337.5|333
1595514900000|2020-07-23 14:35:00|12345.5|12339.5|12347.5|12341.5|12349.5|12343.5|12344.5|12338.5|292
1595515200000|2020-07-23 14:40:00|12347|12341|12349.5|12343.5|12351.5|12345.5|12346.5|12340.5|178
1595515500000|2020-07-23 14:45:00|12350.5|12344.5|12349.5|12343.5|12351|12345|12346.5|12340.5|218
1595515800000|2020-07-23 14:50:00|12348.5|12342.5|12343.5|12337.5|12350.5|12344.5|12342.5|12336.5|287
1595516100000|2020-07-23 14:55:00|12344.5|12338.5|12346|12340|12346|12340|12343.5|12337.5|138
1595516400000|2020-07-23 15:00:00|12346.5|12340.5|12343.5|12337.5|12349.5|12343.5|12342.5|12336.5|227
1595516700000|2020-07-23 15:05:00|12343|12337|12346.5|12340.5|12346.5|12340.5|12335.5|12329.5|309
1595517000000|2020-07-23 15:10:00|12347.5|12341.5|12350.5|12344.5|12351|12345|12345|12339|201
1595517300000|2020-07-23 15:15:00|12350|12344|12349.5|12343.5|12351.5|12345.5|12346.5|12340.5|115
1595517600000|2020-07-23 15:20:00|12350.5|12344.5|12344.5|12338.5|12351.5|12345.5|12343.5|12337.5|196
1595517900000|2020-07-23 15:25:00|12345|12339|12349.5|12343.5|12350.5|12344.5|12345|12339|113
1595518200000|2020-07-23 15:30:00|12350|12344|12356|12350|12358|12352|12347.5|12341.5|724
1595518500000|2020-07-23 15:35:00|12355.5|12349.5|12361.5|12355.5|12361.5|12355.5|12354.5|12348.5|453
1595518800000|2020-07-23 15:40:00|12360.5|12354.5|12357.5|12351.5|12365|12359|12356.5|12350.5|525
1595519100000|2020-07-23 15:45:00|12358.5|12352.5|12357.5|12351.5|12360|12354|12355.5|12349.5|120
1595519400000|2020-07-23 15:50:00|12356.5|12350.5|12353.5|12347.5|12357.5|12351.5|12352.5|12346.5|188
1595519700000|2020-07-23 15:55:00|12354.5|12348.5|12354.5|12348.5|12357.5|12351.5|12352.5|12346.5|119
1595520000000|2020-07-23 16:00:00|12353.5|12347.5|12340.5|12334.5|12355|12349|12340.5|12334.5|431
1595520300000|2020-07-23 16:05:00|12341|12335|12336.5|12330.5|12341.5|12335.5|12336.5|12330.5|713
1595520600000|2020-07-23 16:10:00|12337|12331|12344.5|12338.5|12344.5|12338.5|12336.5|12330.5|159
1595520900000|2020-07-23 16:15:00|12344|12338|12340|12334|12344|12338|12336.5|12330.5|173
1595521200000|2020-07-23 16:20:00|12339.5|12333.5|12338.5|12332.5|12344.5|12338.5|12337.5|12331.5|123
1595521500000|2020-07-23 16:25:00|12339|12333|12334.5|12328.5|12341.5|12335.5|12333.5|12327.5|348
1595521800000|2020-07-23 16:30:00|12333.5|12327.5|12315.5|12309.5|12333.5|12327.5|12312.5|12306.5|1387
1595522100000|2020-07-23 16:35:00|12316|12310|12315|12309|12316.5|12310.5|12306.5|12300.5|689
1595522400000|2020-07-23 16:40:00|12314.5|12308.5|12320.5|12314.5|12324.5|12318.5|12314.5|12308.5|362
1595522700000|2020-07-23 16:45:00|12321.5|12315.5|12323|12317|12323.5|12317.5|12316.5|12310.5|282
1595523000000|2020-07-23 16:50:00|12322.5|12316.5|12312|12306|12324.5|12318.5|12310.5|12304.5|208
1595523300000|2020-07-23 16:55:00|12313|12307|12317.5|12311.5|12320.5|12314.5|12309|12303|446
1595523600000|2020-07-23 17:00:00|12317|12311|12322.5|12316.5|12323|12317|12314|12308|144
1595523900000|2020-07-23 17:05:00|12321.5|12315.5|12318.5|12312.5|12323.5|12317.5|12317.5|12311.5|118
1595524200000|2020-07-23 17:10:00|12319.5|12313.5|12320.5|12314.5|12322.5|12316.5|12315.5|12309.5|120
1595524500000|2020-07-23 17:15:00|12320|12314|12312.5|12306.5|12321.5|12315.5|12308.5|12302.5|306
1595524800000|2020-07-23 17:20:00|12313|12307|12301|12295|12313.5|12307.5|12299|12293|655
1595525100000|2020-07-23 17:25:00|12301.5|12295.5|12310.5|12304.5|12311|12305|12301|12295|153
1595525400000|2020-07-23 17:30:00|12309|12303|12299|12293|12310|12304|12296.5|12290.5|312
1595525700000|2020-07-23 17:35:00|12299.5|12293.5|12293.5|12287.5|12305.5|12299.5|12291.5|12285.5|374
1595526000000|2020-07-23 17:40:00|12293|12287|12291|12285|12293.5|12287.5|12285.5|12279.5|554
1595526300000|2020-07-23 17:45:00|12290.5|12284.5|12279|12273|12296.5|12290.5|12278.5|12272.5|603
1595526600000|2020-07-23 17:50:00|12278.5|12272.5|12282.5|12276.5|12285.5|12279.5|12278.5|12272.5|252
1595526900000|2020-07-23 17:55:00|12281.5|12275.5|12287.5|12281.5|12290.5|12284.5|12279.5|12273.5|312
1595527200000|2020-07-23 18:00:00|12287|12281|12256.5|12250.5|12287.5|12281.5|12254|12248|1630
1595527500000|2020-07-23 18:05:00|12255.5|12249.5|12251|12245|12264|12258|12247.5|12241.5|820
1595527800000|2020-07-23 18:10:00|12250.5|12244.5|12244.5|12238.5|12250.5|12244.5|12236|12230|787
1595528100000|2020-07-23 18:15:00|12245|12239|12241.5|12235.5|12246|12240|12227.5|12221.5|952
1595528400000|2020-07-23 18:20:00|12242|12236|12246.5|12240.5|12247.5|12241.5|12234.5|12228.5|389
1595528700000|2020-07-23 18:25:00|12247.5|12241.5|12248|12242|12250.5|12244.5|12245|12239|250
1595529000000|2020-07-23 18:30:00|12247.5|12241.5|12254|12248|12258|12252|12241.5|12235.5|439
1595529300000|2020-07-23 18:35:00|12256.5|12250.5|12239|12233|12257.5|12251.5|12238.5|12232.5|324
1595529600000|2020-07-23 18:40:00|12239.5|12233.5|12253|12247|12256|12250|12239|12233|215
1595529900000|2020-07-23 18:45:00|12252|12246|12259|12253|12259.5|12253.5|12243.5|12237.5|256
1595530200000|2020-07-23 18:50:00|12259.5|12253.5|12262|12256|12268.5|12262.5|12258.5|12252.5|339
1595530500000|2020-07-23 18:55:00|12261.5|12255.5|12261|12255|12263|12257|12255.5|12249.5|172
1595530800000|2020-07-23 19:00:00|12262|12256|12263.5|12257.5|12264.5|12258.5|12257.5|12251.5|154
1595531100000|2020-07-23 19:05:00|12264.5|12258.5|12259.5|12253.5|12272|12266|12257.5|12251.5|390
1595531400000|2020-07-23 19:10:00|12259|12253|12261.5|12255.5|12264.5|12258.5|12254.5|12248.5|194
1595531700000|2020-07-23 19:15:00|12261|12255|12269.5|12263.5|12272.5|12266.5|12260|12254|184
1595532000000|2020-07-23 19:20:00|12270.5|12264.5|12262|12256|12272.5|12266.5|12261.5|12255.5|138
1595532300000|2020-07-23 19:25:00|12261.5|12255.5|12268.5|12262.5|12270.5|12264.5|12259|12253|153
1595532600000|2020-07-23 19:30:00|12268|12262|12265.5|12259.5|12268|12262|12258.5|12252.5|249
1595532900000|2020-07-23 19:35:00|12266|12260|12266.5|12260.5|12271.5|12265.5|12260.5|12254.5|127
1595533200000|2020-07-23 19:40:00|12267|12261|12270|12264|12275.5|12269.5|12264.5|12258.5|203
1595533500000|2020-07-23 19:45:00|12271|12265|12272.5|12266.5|12274.5|12268.5|12269.5|12263.5|116
1595533800000|2020-07-23 19:50:00|12269.5|12263.5|12271|12265|12271|12265|12262.5|12256.5|219
1595534100000|2020-07-23 19:55:00|12270.5|12264.5|12273|12267|12275.5|12269.5|12268.5|12262.5|158
1595534400000|2020-07-23 20:00:00|12273.5|12267.5|12269|12263|12277.5|12271.5|12267.5|12261.5|180
1595534700000|2020-07-23 20:05:00|12268.5|12262.5|12272.5|12266.5|12273.5|12267.5|12267.5|12261.5|50
1595535000000|2020-07-23 20:10:00|12272|12266|12268.5|12262.5|12272.5|12266.5|12268.5|12262.5|25
1595535300000|2020-07-23 20:15:00|12268|12262|12265.5|12259.5|12269|12263|12265.5|12259.5|50
1595535600000|2020-07-23 20:20:00|12264.5|12258.5|12272|12266|12276.5|12270.5|12262.5|12256.5|215
1595535900000|2020-07-23 20:25:00|12271|12265|12271|12265|12273|12267|12266.5|12260.5|135
1595536200000|2020-07-23 20:30:00|12271.5|12265.5|12265|12259|12274.5|12268.5|12265|12259|104
1595536500000|2020-07-23 20:35:00|12266|12260|12270.5|12264.5|12271.5|12265.5|12265.5|12259.5|90
1595536800000|2020-07-23 20:40:00|12271.5|12265.5|12272|12266|12274.5|12268.5|12271|12265|151
1595537100000|2020-07-23 20:45:00|12274|12268|12278|12272|12279|12273|12274|12268|240
1595537400000|2020-07-23 20:50:00|12277|12271|12288|12282|12295|12289|12277|12271|499
1595537700000|2020-07-23 20:55:00|12287|12281|12288|12282|12296.5|12290.5|12287|12281|263
1595538000000|2020-07-23 21:00:00|12292.5|12278.5|12292.1|12278.1|12292.6|12278.6|12292.1|12278.1|0
1595538300000|2020-07-23 21:05:00|12292.2|12278.2|12291.4|12277.4|12292.6|12278.6|12291.3|12277.3|0
1595538600000|2020-07-23 21:10:00|12291.8|12277.8|12292.4|12278.4|12292.8|12278.8|12291.6|12277.6|0
1595538900000|2020-07-23 21:15:00|12292.2|12278.2|12290|12276|12292.2|12278.2|12289.6|12275.6|0
1595539200000|2020-07-23 21:20:00|12290.1|12276.1|12291.4|12277.4|12291.6|12277.6|12289.6|12275.6|0
1595539500000|2020-07-23 21:25:00|12291.2|12277.2|12293.1|12279.1|12293.2|12279.2|12291.2|12277.2|0
1595539800000|2020-07-23 21:30:00|12292.9|12278.9|12292.2|12278.2|12293.1|12279.1|12292.2|12278.2|0
1595540100000|2020-07-23 21:35:00|12292.4|12278.4|12292|12278|12292.4|12278.4|12291.6|12277.6|0
1595540400000|2020-07-23 21:40:00|12291.5|12277.5|12291.9|12277.9|12292.1|12278.1|12291.3|12277.3|0
1595540700000|2020-07-23 21:45:00|12291.7|12277.7|12291.8|12277.8|12291.8|12277.8|12291.3|12277.3|0
1595541000000|2020-07-23 21:50:00|12291.6|12277.6|12291.6|12277.6|12291.8|12277.8|12291.4|12277.4|0
1595541300000|2020-07-23 21:55:00|12291.5|12277.5|12292.2|12278.2|12292.5|12278.5|12291.4|12277.4|0
1595541600000|2020-07-23 22:00:00|12294.5|12280.5|12300.1|12286.1|12302.8|12288.8|12294.5|12280.5|0
1595541900000|2020-07-23 22:05:00|12301.5|12287.5|12305.4|12291.4|12306.1|12292.1|12298.8|12284.8|0
1595542200000|2020-07-23 22:10:00|12305.7|12291.7|12305.4|12291.4|12306.1|12292.1|12304.1|12290.1|0
1595542500000|2020-07-23 22:15:00|12306.1|12292.1|12304.1|12290.1|12306.1|12292.1|12303.4|12289.4|0
1595542800000|2020-07-23 22:20:00|12303.4|12289.4|12304.1|12290.1|12304.1|12290.1|12302.8|12288.8|0
1595543100000|2020-07-23 22:25:00|12303.4|12289.4|12306.1|12292.1|12306.1|12292.1|12301.5|12287.5|0
1595543400000|2020-07-23 22:30:00|12306.8|12292.8|12306.1|12292.1|12306.8|12292.8|12304.8|12290.8|0
1595543700000|2020-07-23 22:35:00|12306.8|12292.8|12304.9|12290.9|12306.8|12292.8|12304.8|12290.8|0
1595544000000|2020-07-23 22:40:00|12304.3|12290.3|12305.6|12291.6|12306.9|12292.9|12304.3|12290.3|0
1595544300000|2020-07-23 22:45:00|12306.3|12292.3|12306.3|12292.3|12306.9|12292.9|12305.9|12291.9|0
1595544600000|2020-07-23 22:50:00|12306.9|12292.9|12306.3|12292.3|12306.9|12292.9|12306.3|12292.3|0
1595544900000|2020-07-23 22:55:00|12305.9|12291.9|12309.6|12295.6|12310.2|12296.2|12304.3|12290.3|0
1595545200000|2020-07-23 23:00:00|12309.9|12295.9|12302.3|12288.3|12310.2|12296.2|12301|12287|0
1595545500000|2020-07-23 23:05:00|12302.9|12288.9|12301|12287|12303.6|12289.6|12301|12287|0
1595545800000|2020-07-23 23:10:00|12300.3|12286.3|12297.7|12283.7|12300.3|12286.3|12295.7|12281.7|0
1595546100000|2020-07-23 23:15:00|12298.3|12284.3|12300.3|12286.3|12300.3|12286.3|12298.3|12284.3|0
1595546400000|2020-07-23 23:20:00|12299.6|12285.6|12302.9|12288.9|12303.6|12289.6|12299.6|12285.6|0
1595546700000|2020-07-23 23:25:00|12303.6|12289.6|12305.6|12291.6|12305.6|12291.6|12301|12287|0
1595547000000|2020-07-23 23:30:00|12306.3|12292.3|12301.3|12287.3|12308.9|12294.9|12301|12287|0
1595547300000|2020-07-23 23:35:00|12301.6|12287.6|12302.3|12288.3|12302.9|12288.9|12297|12283|0
1595547600000|2020-07-23 23:40:00|12302.6|12288.6|12303.6|12289.6|12306.9|12292.9|12300.3|12286.3|0
1595547900000|2020-07-23 23:45:00|12302.9|12288.9|12302.3|12288.3|12305.6|12291.6|12302.3|12288.3|0
1595548200000|2020-07-23 23:50:00|12301.6|12287.6|12298.6|12284.6|12302.3|12288.3|12296.1|12282.1|0
1595548500000|2020-07-23 23:55:00|12298.2|12284.2|12302.5|12288.5|12303.2|12289.2|12297.9|12283.9|0
1595548800000|2020-07-24 00:00:00|12303.2|12289.2|12302.5|12288.5|12303.2|12289.2|12299.2|12285.2|0
1595549100000|2020-07-24 00:05:00|12303.2|12289.2|12303.9|12289.9|12305.2|12291.2|12299.9|12285.9|0
1595549400000|2020-07-24 00:10:00|12304.2|12290.2|12301.3|12287.3|12304.6|12290.6|12300.6|12286.6|0
1595549700000|2020-07-24 00:15:00|12300.6|12286.6|12305.1|12291.1|12305.1|12291.1|12298.6|12284.6|0
1595550000000|2020-07-24 00:20:00|12304.9|12290.9|12298.6|12284.6|12305.1|12291.1|12295.5|12281.5|0
1595550300000|2020-07-24 00:25:00|12298.9|12284.9|12306.6|12292.6|12312.6|12298.6|12298.9|12284.9|0
1595550600000|2020-07-24 00:30:00|12306.9|12292.9|12303.8|12289.8|12311.2|12297.2|12303.1|12289.1|0
1595550900000|2020-07-24 00:35:00|12304.1|12290.1|12303.8|12289.8|12306.6|12292.6|12301.3|12287.3|0
1595551200000|2020-07-24 00:40:00|12303.4|12289.4|12301.3|12287.3|12303.8|12289.8|12297|12283|0
1595551500000|2020-07-24 00:45:00|12307.5|12303.5|12316|12312|12318.5|12314.5|12302|12298|4424
1595551800000|2020-07-24 00:50:00|12318|12314|12326|12322|12328|12324|12316|12312|2041
1595552100000|2020-07-24 00:55:00|12327|12323|12372.5|12368.5|12386|12382|12327|12323|7034
1595552400000|2020-07-24 01:00:00|12373|12369|12382|12378|12390.5|12386.5|12348.5|12344.5|8192
1595552700000|2020-07-24 01:05:00|12383|12379|12388|12384|12402|12398|12373|12369|5720
1595553000000|2020-07-24 01:10:00|12387.5|12383.5|12368|12364|12393|12389|12361|12357|4543
1595553300000|2020-07-24 01:15:00|12373|12369|12375|12371|12381|12377|12354|12350|3756
1595553600000|2020-07-24 01:20:00|12376|12372|12372|12368|12378.5|12374.5|12361.5|12357.5|1578
1595553900000|2020-07-24 01:25:00|12371|12367|12373.5|12369.5|12381|12377|12364|12360|1667
1595554200000|2020-07-24 01:30:00|12374.5|12370.5|12394|12390|12396|12392|12370|12366|2506
1595554500000|2020-07-24 01:35:00|12395|12391|12389.5|12385.5|12411|12407|12384|12380|5188
1595554800000|2020-07-24 01:40:00|12389|12385|12389|12385|12401|12397|12380.5|12376.5|2290
1595555100000|2020-07-24 01:45:00|12387.5|12383.5|12376|12372|12389.5|12385.5|12351|12347|5298
1595555400000|2020-07-24 01:50:00|12375|12371|12378|12374|12386|12382|12371|12367|1618
1595555700000|2020-07-24 01:55:00|12377|12373|12390.5|12386.5|12394|12390|12375.5|12371.5|1583
1595556000000|2020-07-24 02:00:00|12390|12386|12378|12374|12392|12388|12378|12374|1063
1595556300000|2020-07-24 02:05:00|12379|12375|12396|12392|12398.5|12394.5|12378.5|12374.5|1638
1595556600000|2020-07-24 02:10:00|12395|12391|12418|12414|12418|12414|12394|12390|3246
1595556900000|2020-07-24 02:15:00|12419|12415|12422|12418|12423|12419|12407|12403|2997
1595557200000|2020-07-24 02:20:00|12422.5|12418.5|12421.5|12417.5|12427.5|12423.5|12415|12411|2065
1595557500000|2020-07-24 02:25:00|12421|12417|12409|12405|12427|12423|12401|12397|2330
1595557800000|2020-07-24 02:30:00|12408|12404|12395|12391|12411|12407|12395|12391|1720
1595558100000|2020-07-24 02:35:00|12394.5|12390.5|12399|12395|12402.5|12398.5|12392|12388|1147
1595558400000|2020-07-24 02:40:00|12398|12394|12399|12395|12404|12400|12393|12389|906
1595558700000|2020-07-24 02:45:00|12398|12394|12386|12382|12403|12399|12384.5|12380.5|1415
1595559000000|2020-07-24 02:50:00|12385|12381|12376|12372|12385.5|12381.5|12365|12361|3581
1595559300000|2020-07-24 02:55:00|12374|12370|12384|12380|12390|12386|12374|12370|1303
1595559600000|2020-07-24 03:00:00|12384.5|12380.5|12382.5|12378.5|12389|12385|12374|12370|1100
1595559900000|2020-07-24 03:05:00|12382|12378|12380|12376|12382|12378|12370|12366|1054
1595560200000|2020-07-24 03:10:00|12379.5|12375.5|12375|12371|12379.5|12375.5|12368|12364|791
1595560500000|2020-07-24 03:15:00|12375.5|12371.5|12362|12358|12375.5|12371.5|12355|12351|1992
1595560800000|2020-07-24 03:20:00|12361.5|12357.5|12317|12313|12361.5|12357.5|12312|12308|5998
1595561100000|2020-07-24 03:25:00|12316|12312|12329|12325|12336|12332|12313|12309|3193
1595561400000|2020-07-24 03:30:00|12328.5|12324.5|12298|12294|12329|12325|12284|12280|5340
1595561700000|2020-07-24 03:35:00|12297|12293|12290|12286|12306|12302|12281|12277|4270
1595562000000|2020-07-24 03:40:00|12289.5|12285.5|12271.5|12267.5|12293|12289|12263|12259|4900
1595562300000|2020-07-24 03:45:00|12272|12268|12233|12229|12272|12268|12210|12206|9047
1595562600000|2020-07-24 03:50:00|12232.5|12228.5|12255.5|12251.5|12263.5|12259.5|12227|12223|4492
1595562900000|2020-07-24 03:55:00|12256|12252|12248|12244|12259|12255|12241|12237|1944
1595563200000|2020-07-24 04:00:00|12247|12243|12233|12229|12247|12243|12228|12224|1851
1595563500000|2020-07-24 04:05:00|12231|12227|12242.5|12238.5|12248|12244|12206|12202|4193
1595563800000|2020-07-24 04:10:00|12243|12239|12214|12210|12246|12242|12213.5|12209.5|2236
1595564100000|2020-07-24 04:15:00|12214.5|12210.5|12228.5|12224.5|12232.5|12228.5|12200|12196|3536
1595564400000|2020-07-24 04:20:00|12230|12226|12247|12243|12249|12245|12228.5|12224.5|2324
1595564700000|2020-07-24 04:25:00|12248|12244|12257.5|12253.5|12263|12259|12246|12242|2351
1595565000000|2020-07-24 04:30:00|12258|12254|12261|12257|12262|12258|12253.5|12249.5|1381
1595565300000|2020-07-24 04:35:00|12260|12256|12277|12273|12282|12278|12258|12254|2879
1595565600000|2020-07-24 04:40:00|12278|12274|12290|12286|12292|12288|12276|12272|2162
1595565900000|2020-07-24 04:45:00|12289.5|12285.5|12286|12282|12294|12290|12278|12274|1930
1595566200000|2020-07-24 04:50:00|12287.5|12283.5|12284.5|12280.5|12290|12286|12276|12272|1442
1595566500000|2020-07-24 04:55:00|12284|12280|12266.5|12262.5|12287|12283|12264|12260|1580
1595566800000|2020-07-24 05:00:00|12266|12262|12246|12242|12272|12268|12235.5|12231.5|3175
1595567100000|2020-07-24 05:05:00|12247|12243|12258|12254|12266.5|12262.5|12245.5|12241.5|1952
1595567400000|2020-07-24 05:10:00|12257.5|12253.5|12257|12253|12261|12257|12247.5|12243.5|1285
1595567700000|2020-07-24 05:15:00|12256|12252|12251.5|12247.5|12256.5|12252.5|12247|12243|1363
1595568000000|2020-07-24 05:20:00|12252|12248|12252|12248|12255|12251|12242|12238|1554
1595568300000|2020-07-24 05:25:00|12253|12249|12233.5|12229.5|12253|12249|12233|12229|1901
1595568600000|2020-07-24 05:30:00|12229.7|12225.7|12228.7|12224.7|12240.2|12236.2|12223.2|12219.2|2367
1595568900000|2020-07-24 05:35:00|12229.2|12225.2|12225.2|12221.2|12232.2|12228.2|12221.2|12217.2|1955
1595569200000|2020-07-24 05:40:00|12224.7|12220.7|12221.2|12217.2|12225.2|12221.2|12208.7|12204.7|3157
1595569500000|2020-07-24 05:45:00|12227.3|12213.3|12217.9|12203.9|12227.3|12213.3|12215.3|12201.3|6
1595569800000|2020-07-24 05:50:00|12218.1|12204.1|12222.9|12208.9|12225.7|12211.7|12216.9|12202.9|0
1595570100000|2020-07-24 05:55:00|12223.2|12209.2|12224.6|12210.6|12225.6|12211.6|12220.3|12206.3|0
1595570400000|2020-07-24 06:00:00|12224.4|12210.4|12233.2|12219.2|12238.2|12224.2|12215.3|12201.3|0
1595570700000|2020-07-24 06:05:00|12233|12219|12238|12224|12240.6|12226.6|12231.3|12217.3|0
1595571000000|2020-07-24 06:10:00|12237.8|12223.8|12242|12228|12250.1|12236.1|12237.8|12223.8|0
1595571300000|2020-07-24 06:15:00|12242.3|12228.3|12226.9|12212.9|12242.3|12228.3|12224.5|12210.5|0
1595571600000|2020-07-24 06:20:00|12227|12213|12223.6|12209.6|12231.2|12217.2|12222.8|12208.8|0
1595571900000|2020-07-24 06:25:00|12223.5|12209.5|12240.1|12226.1|12248.6|12234.6|12222.8|12208.8|0
1595572200000|2020-07-24 06:30:00|12240|12226|12238.8|12224.8|12245|12231|12238|12224|0
1595572500000|2020-07-24 06:35:00|12238.3|12224.3|12227.4|12213.4|12238.3|12224.3|12226.7|12212.7|0
1595572800000|2020-07-24 06:40:00|12227.5|12213.5|12219.9|12205.9|12233.1|12219.1|12219.9|12205.9|0
1595573100000|2020-07-24 06:45:00|12220|12206|12216.9|12202.9|12224|12210|12214.5|12200.5|0
1595573400000|2020-07-24 06:50:00|12217|12203|12217.6|12203.6|12223.9|12209.9|12214.7|12200.7|0
1595573700000|2020-07-24 06:55:00|12217.7|12203.7|12216.4|12202.4|12219.9|12205.9|12212.7|12198.7|0
1595574000000|2020-07-24 07:00:00|12222.7|12216.7|12224.2|12218.2|12229.2|12223.2|12208.7|12202.7|1235
1595574300000|2020-07-24 07:05:00|12222.7|12216.7|12218.2|12212.2|12230.7|12224.7|12217.2|12211.2|591
1595574600000|2020-07-24 07:10:00|12217.2|12211.2|12221.2|12215.2|12223.2|12217.2|12215.7|12209.7|396
1595574900000|2020-07-24 07:15:00|12224.2|12218.2|12217.7|12211.7|12228.7|12222.7|12216.2|12210.2|695
1595575200000|2020-07-24 07:20:00|12218.2|12212.2|12214.2|12208.2|12219.2|12213.2|12207.2|12201.2|567
1595575500000|2020-07-24 07:25:00|12213.2|12207.2|12215.7|12209.7|12215.7|12209.7|12204.2|12198.2|443
1595575800000|2020-07-24 07:30:00|12217.2|12211.2|12185.2|12179.2|12217.7|12211.7|12182.2|12176.2|1535
1595576100000|2020-07-24 07:35:00|12180.2|12174.2|12196.2|12190.2|12198.2|12192.2|12178.7|12172.7|777
1595576400000|2020-07-24 07:40:00|12196.7|12190.7|12193.2|12187.2|12200.2|12194.2|12192.2|12186.2|426
1595576700000|2020-07-24 07:45:00|12194.2|12188.2|12197.2|12191.2|12199.7|12193.7|12194.2|12188.2|216
1595577000000|2020-07-24 07:50:00|12196.2|12190.2|12204.7|12198.7|12207.2|12201.2|12194.2|12188.2|412
1595577300000|2020-07-24 07:55:00|12203.7|12197.7|12213.2|12207.2|12213.2|12207.2|12200.2|12194.2|333
1595577600000|2020-07-24 08:00:00|12213.7|12207.7|12215.2|12209.2|12218.2|12212.2|12211.2|12205.2|490
1595577900000|2020-07-24 08:05:00|12217.2|12211.2|12209.2|12203.2|12217.2|12211.2|12207.2|12201.2|344
1595578200000|2020-07-24 08:10:00|12208.2|12202.2|12226.2|12220.2|12228.7|12222.7|12208.2|12202.2|555
1595578500000|2020-07-24 08:15:00|12227.7|12221.7|12225.2|12219.2|12227.7|12221.7|12219.2|12213.2|296
1595578800000|2020-07-24 08:20:00|12226.2|12220.2|12225.7|12219.7|12229.2|12223.2|12220.2|12214.2|296
1595579100000|2020-07-24 08:25:00|12225.2|12219.2|12224.2|12218.2|12226.2|12220.2|12219.2|12213.2|243
1595579400000|2020-07-24 08:30:00|12225.2|12219.2|12238.2|12232.2|12240.7|12234.7|12225.2|12219.2|794
1595579700000|2020-07-24 08:35:00|12237.2|12231.2|12235.2|12229.2|12239.2|12233.2|12230.2|12224.2|548
1595580000000|2020-07-24 08:40:00|12235.7|12229.7|12233.2|12227.2|12236.2|12230.2|12230.2|12224.2|211
1595580300000|2020-07-24 08:45:00|12232.2|12226.2|12225.2|12219.2|12232.2|12226.2|12222.2|12216.2|357
1595580600000|2020-07-24 08:50:00|12224.2|12218.2|12231.2|12225.2|12231.2|12225.2|12224.2|12218.2|176
1595580900000|2020-07-24 08:55:00|12230.7|12224.7|12235.2|12229.2|12235.2|12229.2|12227.7|12221.7|142
1595581200000|2020-07-24 09:00:00|12234.7|12228.7|12233.2|12227.2|12237.2|12231.2|12233.2|12227.2|154
1595581500000|2020-07-24 09:05:00|12232.2|12226.2|12226.2|12220.2|12233.2|12227.2|12222.2|12216.2|292
1595581800000|2020-07-24 09:10:00|12227.2|12221.2|12233.2|12227.2|12235.2|12229.2|12227.2|12221.2|134
1595582100000|2020-07-24 09:15:00|12233.7|12227.7|12229.2|12223.2|12233.7|12227.7|12229.2|12223.2|109
1595582400000|2020-07-24 09:20:00|12229.7|12223.7|12226.2|12220.2|12229.7|12223.7|12225.2|12219.2|107
1595582700000|2020-07-24 09:25:00|12225.7|12219.7|12229.2|12223.2|12229.7|12223.7|12225.2|12219.2|74
1595583000000|2020-07-24 09:30:00|12229.7|12223.7|12233.2|12227.2|12234.2|12228.2|12229.2|12223.2|205
1595583300000|2020-07-24 09:35:00|12232.2|12226.2|12232.2|12226.2|12235.7|12229.7|12231.2|12225.2|208
1595583600000|2020-07-24 09:40:00|12233.2|12227.2|12238.2|12232.2|12239.2|12233.2|12232.2|12226.2|227
1595583900000|2020-07-24 09:45:00|12237.2|12231.2|12234.2|12228.2|12238.2|12232.2|12234.2|12228.2|90
1595584200000|2020-07-24 09:50:00|12235.2|12229.2|12244.2|12238.2|12244.2|12238.2|12234.7|12228.7|397
1595584500000|2020-07-24 09:55:00|12245.2|12239.2|12243.2|12237.2|12248.2|12242.2|12243.2|12237.2|477
1595584800000|2020-07-24 10:00:00|12244.2|12238.2|12240.2|12234.2|12244.7|12238.7|12237.2|12231.2|278
1595585100000|2020-07-24 10:05:00|12239.2|12233.2|12244.2|12238.2|12245.2|12239.2|12237.2|12231.2|151
1595585400000|2020-07-24 10:10:00|12243.2|12237.2|12240.2|12234.2|12243.2|12237.2|12238.2|12232.2|120
1595585700000|2020-07-24 10:15:00|12239.7|12233.7|12234.7|12228.7|12240.2|12234.2|12234.7|12228.7|135
1595586000000|2020-07-24 10:20:00|12235.2|12229.2|12244.2|12238.2|12245.2|12239.2|12234.7|12228.7|201
1595586300000|2020-07-24 10:25:00|12243.7|12237.7|12241.2|12235.2|12244.2|12238.2|12240.2|12234.2|72
1595586600000|2020-07-24 10:30:00|12243.2|12237.2|12237.2|12231.2|12243.2|12237.2|12237.2|12231.2|135
1595586900000|2020-07-24 10:35:00|12236.7|12230.7|12233.2|12227.2|12237.2|12231.2|12230.2|12224.2|294
1595587200000|2020-07-24 10:40:00|12232.2|12226.2|12231.2|12225.2|12233.2|12227.2|12230.2|12224.2|96
1595587500000|2020-07-24 10:45:00|12232.2|12226.2|12232.2|12226.2|12234.7|12228.7|12230.2|12224.2|193
1595587800000|2020-07-24 10:50:00|12231.7|12225.7|12234.2|12228.2|12237.2|12231.2|12231.2|12225.2|146
1595588100000|2020-07-24 10:55:00|12234.7|12228.7|12236.2|12230.2|12236.2|12230.2|12233.2|12227.2|66
1595588400000|2020-07-24 11:00:00|12235.2|12229.2|12245.2|12239.2|12245.2|12239.2|12235.2|12229.2|184
1595588700000|2020-07-24 11:05:00|12244.2|12238.2|12251.2|12245.2|12253.2|12247.2|12241.2|12235.2|382
1595589000000|2020-07-24 11:10:00|12251.7|12245.7|12245.2|12239.2|12251.7|12245.7|12245.2|12239.2|298
1595589300000|2020-07-24 11:15:00|12246.2|12240.2|12245.2|12239.2|12250.2|12244.2|12244.7|12238.7|219
1595589600000|2020-07-24 11:20:00|12245.7|12239.7|12249.2|12243.2|12250.2|12244.2|12245.2|12239.2|136
1595589900000|2020-07-24 11:25:00|12248.2|12242.2|12245.2|12239.2|12250.2|12244.2|12243.2|12237.2|100
1595590200000|2020-07-24 11:30:00|12245.7|12239.7|12239.2|12233.2|12248.2|12242.2|12239.2|12233.2|156
1595590500000|2020-07-24 11:35:00|12238.7|12232.7|12240.2|12234.2|12241.7|12235.7|12236.2|12230.2|168
1595590800000|2020-07-24 11:40:00|12239.7|12233.7|12240.2|12234.2|12243.2|12237.2|12239.7|12233.7|79
1595591100000|2020-07-24 11:45:00|12241.2|12235.2|12239.2|12233.2|12241.2|12235.2|12234.2|12228.2|158
1595591400000|2020-07-24 11:50:00|12239.7|12233.7|12242.7|12236.7|12244.7|12238.7|12239.7|12233.7|117
1595591700000|2020-07-24 11:55:00|12242.2|12236.2|12245.2|12239.2|12247.2|12241.2|12241.7|12235.7|73
1595592000000|2020-07-24 12:00:00|12246.2|12240.2|12248.2|12242.2|12248.2|12242.2|12244.2|12238.2|143
1595592300000|2020-07-24 12:05:00|12249.2|12243.2|12248.7|12242.7|12251.2|12245.2|12248.2|12242.2|197
1595592600000|2020-07-24 12:10:00|12249.2|12243.2|12249.2|12243.2|12252.2|12246.2|12247.7|12241.7|93
1595592900000|2020-07-24 12:15:00|12250.2|12244.2|12246.2|12240.2|12251.2|12245.2|12245.2|12239.2|149
1595593200000|2020-07-24 12:20:00|12247.2|12241.2|12245.2|12239.2|12249.2|12243.2|12242.7|12236.7|134
1595593500000|2020-07-24 12:25:00|12244.2|12238.2|12250.2|12244.2|12251.2|12245.2|12244.2|12238.2|90
1595593800000|2020-07-24 12:30:00|12249.2|12243.2|12241.2|12235.2|12249.2|12243.2|12241.2|12235.2|114
1595594100000|2020-07-24 12:35:00|12240.2|12234.2|12243.2|12237.2|12247.2|12241.2|12240.2|12234.2|114
1595594400000|2020-07-24 12:40:00|12243.7|12237.7|12248.2|12242.2|12249.2|12243.2|12243.2|12237.2|74
1595594700000|2020-07-24 12:45:00|12249.2|12243.2|12251.2|12245.2|12251.2|12245.2|12247.2|12241.2|128
1595595000000|2020-07-24 12:50:00|12250.2|12244.2|12248.2|12242.2|12251.2|12245.2|12247.7|12241.7|72
1595595300000|2020-07-24 12:55:00|12247.2|12241.2|12246.2|12240.2|12247.7|12241.7|12244.2|12238.2|81
1595595600000|2020-07-24 13:00:00|12249.2|12243.2|12244.2|12238.2|12249.7|12243.7|12244.2|12238.2|113
1595595900000|2020-07-24 13:05:00|12245.2|12239.2|12241.2|12235.2|12246.2|12240.2|12241.2|12235.2|228
1595596200000|2020-07-24 13:10:00|12242.7|12236.7|12242.7|12236.7|12245.2|12239.2|12241.2|12235.2|236
1595596500000|2020-07-24 13:15:00|12242.2|12236.2|12244.2|12238.2|12245.2|12239.2|12242.2|12236.2|293
1595596800000|2020-07-24 13:20:00|12245.7|12239.7|12243.7|12237.7|12245.7|12239.7|12241.2|12235.2|168
1595597100000|2020-07-24 13:25:00|12244.2|12238.2|12261.2|12255.2|12261.2|12255.2|12242.2|12236.2|862
1595597400000|2020-07-24 13:30:00|12260.7|12254.7|12324.2|12318.2|12324.2|12318.2|12258.2|12252.2|4456
1595597700000|2020-07-24 13:35:00|12323.7|12317.7|12315.2|12309.2|12356.7|12350.7|12297.2|12291.2|3506
1595598000000|2020-07-24 13:40:00|12314.2|12308.2|12325.2|12319.2|12328.2|12322.2|12302.2|12296.2|2254
1595598300000|2020-07-24 13:45:00|12324.7|12318.7|12337.2|12331.2|12346.2|12340.2|12322.7|12316.7|2275
1595598600000|2020-07-24 13:50:00|12337.7|12331.7|12339.2|12333.2|12358.2|12352.2|12335.7|12329.7|1863
1595598900000|2020-07-24 13:55:00|12338.7|12332.7|12357.2|12351.2|12365.2|12359.2|12338.2|12332.2|1329
1595599200000|2020-07-24 14:00:00|12357.7|12351.7|12416.2|12410.2|12416.2|12410.2|12357.7|12351.7|2293
1595599500000|2020-07-24 14:05:00|12417.2|12411.2|12478.2|12472.2|12483.2|12477.2|12404.7|12398.7|1779
1595599800000|2020-07-24 14:10:00|12479.2|12473.2|12457.2|12451.2|12479.2|12473.2|12446.7|12440.7|901
1595600100000|2020-07-24 14:15:00|12455.2|12449.2|12422.7|12416.7|12455.2|12449.2|12347.2|12341.2|4766
1595600400000|2020-07-24 14:20:00|12423.2|12417.2|12431.2|12425.2|12436.2|12430.2|12396.2|12390.2|2239
1595600700000|2020-07-24 14:25:00|12430.7|12424.7|12432.2|12426.2|12440.2|12434.2|12416.7|12410.7|1589
1595601000000|2020-07-24 14:30:00|12431.2|12425.2|12427.7|12421.7|12439.7|12433.7|12424.7|12418.7|1176
1595601300000|2020-07-24 14:35:00|12428.7|12422.7|12423.7|12417.7|12433.7|12427.7|12422.2|12416.2|709
1595601600000|2020-07-24 14:40:00|12424.2|12418.2|12420.2|12414.2|12434.2|12428.2|12419.2|12413.2|726
1595601900000|2020-07-24 14:45:00|12422.7|12416.7|12397.2|12391.2|12426.2|12420.2|12387.2|12381.2|1962
1595602200000|2020-07-24 14:50:00|12398.7|12392.7|12425.7|12419.7|12427.7|12421.7|12395.7|12389.7|1136
1595602500000|2020-07-24 14:55:00|12425.2|12419.2|12427.2|12421.2|12429.2|12423.2|12419.2|12413.2|952
1595602800000|2020-07-24 15:00:00|12427.7|12421.7|12403.7|12397.7|12432.2|12426.2|12401.2|12395.2|1361
1595603100000|2020-07-24 15:05:00|12403.2|12397.2|12412.2|12406.2|12422.2|12416.2|12402.2|12396.2|924
1595603400000|2020-07-24 15:10:00|12413.2|12407.2|12408.7|12402.7|12420.2|12414.2|12407.7|12401.7|560
1595603700000|2020-07-24 15:15:00|12409.7|12403.7|12410.2|12404.2|12417.7|12411.7|12405.7|12399.7|619
1595604000000|2020-07-24 15:20:00|12411.2|12405.2|12410.7|12404.7|12414.2|12408.2|12406.2|12400.2|437
1595604300000|2020-07-24 15:25:00|12410.2|12404.2|12416.2|12410.2|12419.2|12413.2|12410.2|12404.2|432
1595604600000|2020-07-24 15:30:00|12416.7|12410.7|12419.7|12413.7|12420.2|12414.2|12413.2|12407.2|443
1595604900000|2020-07-24 15:35:00|12419.2|12413.2|12419.2|12413.2|12426.2|12420.2|12416.2|12410.2|779
1595605200000|2020-07-24 15:40:00|12419.7|12413.7|12432.2|12426.2|12432.7|12426.7|12419.2|12413.2|459
1595605500000|2020-07-24 15:45:00|12432.7|12426.7|12430.2|12424.2|12437.7|12431.7|12428.2|12422.2|747
1595605800000|2020-07-24 15:50:00|12430.7|12424.7|12423.7|12417.7|12434.2|12428.2|12422.2|12416.2|417
1595606100000|2020-07-24 15:55:00|12423.2|12417.2|12433.2|12427.2|12433.2|12427.2|12417.2|12411.2|402
1595606400000|2020-07-24 16:00:00|12433.7|12427.7|12429.2|12423.2|12439.2|12433.2|12429.2|12423.2|539
1595606700000|2020-07-24 16:05:00|12429.7|12423.7|12428.2|12422.2|12431.2|12425.2|12418.2|12412.2|381
1595607000000|2020-07-24 16:10:00|12427.7|12421.7|12428.2|12422.2|12433.2|12427.2|12427.2|12421.2|234
1595607300000|2020-07-24 16:15:00|12427.7|12421.7|12419.2|12413.2|12428.2|12422.2|12411.2|12405.2|577
1595607600000|2020-07-24 16:20:00|12419.7|12413.7|12417.7|12411.7|12424.2|12418.2|12413.2|12407.2|286
1595607900000|2020-07-24 16:25:00|12418.2|12412.2|12426.7|12420.7|12427.2|12421.2|12417.7|12411.7|209
1595608200000|2020-07-24 16:30:00|12426.2|12420.2|12423.2|12417.2|12427.2|12421.2|12419.7|12413.7|215
1595608500000|2020-07-24 16:35:00|12424.2|12418.2|12422.7|12416.7|12425.7|12419.7|12421.2|12415.2|144
1595608800000|2020-07-24 16:40:00|12422.2|12416.2|12417.2|12411.2|12422.2|12416.2|12415.2|12409.2|243
1595609100000|2020-07-24 16:45:00|12418.2|12412.2|12419.2|12413.2|12419.7|12413.7|12414.7|12408.7|160
1595609400000|2020-07-24 16:50:00|12418.7|12412.7|12419.7|12413.7|12422.2|12416.2|12418.2|12412.2|127
1595609700000|2020-07-24 16:55:00|12420.2|12414.2|12421.2|12415.2|12421.7|12415.7|12417.7|12411.7|139
1595610000000|2020-07-24 17:00:00|12421.7|12415.7|12426.2|12420.2|12431.7|12425.7|12419.2|12413.2|277
1595610300000|2020-07-24 17:05:00|12427.2|12421.2|12420.7|12414.7|12427.7|12421.7|12417.2|12411.2|205
1595610600000|2020-07-24 17:10:00|12421.2|12415.2|12413.2|12407.2|12422.2|12416.2|12413.2|12407.2|258
1595610900000|2020-07-24 17:15:00|12412.7|12406.7|12417.2|12411.2|12418.2|12412.2|12412.7|12406.7|138
1595611200000|2020-07-24 17:20:00|12418.2|12412.2|12422.2|12416.2|12423.2|12417.2|12417.2|12411.2|125
1595611500000|2020-07-24 17:25:00|12422.7|12416.7|12425.2|12419.2|12427.2|12421.2|12421.2|12415.2|149
1595611800000|2020-07-24 17:30:00|12423.7|12417.7|12420.2|12414.2|12424.7|12418.7|12419.2|12413.2|83
1595612100000|2020-07-24 17:35:00|12420.7|12414.7|12426.2|12420.2|12426.2|12420.2|12420.2|12414.2|119
1595612400000|2020-07-24 17:40:00|12425.7|12419.7|12425.7|12419.7|12428.2|12422.2|12424.2|12418.2|99
1595612700000|2020-07-24 17:45:00|12425.2|12419.2|12429.2|12423.2|12430.2|12424.2|12425.2|12419.2|104
1595613000000|2020-07-24 17:50:00|12428.2|12422.2|12428.2|12422.2|12429.2|12423.2|12424.2|12418.2|137
1595613300000|2020-07-24 17:55:00|12427.2|12421.2|12427.2|12421.2|12429.7|12423.7|12426.7|12420.7|51
1595613600000|2020-07-24 18:00:00|12428.2|12422.2|12427.2|12421.2|12428.2|12422.2|12425.2|12419.2|95
1595613900000|2020-07-24 18:05:00|12426.2|12420.2|12426.7|12420.7|12428.2|12422.2|12424.2|12418.2|85
1595614200000|2020-07-24 18:10:00|12427.2|12421.2|12422.7|12416.7|12428.2|12422.2|12422.2|12416.2|174
1595614500000|2020-07-24 18:15:00|12423.2|12417.2|12411.2|12405.2|12423.7|12417.7|12411.2|12405.2|609
1595614800000|2020-07-24 18:20:00|12411.7|12405.7|12416.2|12410.2|12419.2|12413.2|12411.7|12405.7|66
1595615100000|2020-07-24 18:25:00|12417.2|12411.2|12426.2|12420.2|12428.2|12422.2|12416.2|12410.2|175
1595615400000|2020-07-24 18:30:00|12426.7|12420.7|12420.7|12414.7|12426.7|12420.7|12420.7|12414.7|83
1595615700000|2020-07-24 18:35:00|12421.7|12415.7|12420.2|12414.2|12422.2|12416.2|12416.2|12410.2|86
1595616000000|2020-07-24 18:40:00|12419.2|12413.2|12417.2|12411.2|12424.2|12418.2|12417.2|12411.2|133
1595616300000|2020-07-24 18:45:00|12418.7|12412.7|12414.2|12408.2|12420.2|12414.2|12414.2|12408.2|140
1595616600000|2020-07-24 18:50:00|12415.2|12409.2|12411.2|12405.2|12416.2|12410.2|12411.2|12405.2|115
1595616900000|2020-07-24 18:55:00|12412.2|12406.2|12414.2|12408.2|12415.2|12409.2|12405.2|12399.2|377
1595617200000|2020-07-24 19:00:00|12413.2|12407.2|12408.7|12402.7|12413.2|12407.2|12406.2|12400.2|120
1595617500000|2020-07-24 19:05:00|12408.2|12402.2|12415.7|12409.7|12415.7|12409.7|12408.2|12402.2|160
1595617800000|2020-07-24 19:10:00|12416.2|12410.2|12416.7|12410.7|12421.2|12415.2|12415.2|12409.2|140
1595618100000|2020-07-24 19:15:00|12416.2|12410.2|12407.7|12401.7|12417.7|12411.7|12407.2|12401.2|102
1595618400000|2020-07-24 19:20:00|12408.2|12402.2|12408.7|12402.7|12413.7|12407.7|12408.2|12402.2|51
1595618700000|2020-07-24 19:25:00|12408.2|12402.2|12404.2|12398.2|12412.2|12406.2|12403.2|12397.2|160
1595619000000|2020-07-24 19:30:00|12403.7|12397.7|12402.7|12396.7|12406.2|12400.2|12397.7|12391.7|212
1595619300000|2020-07-24 19:35:00|12403.2|12397.2|12415.2|12409.2|12420.2|12414.2|12402.7|12396.7|208
1595619600000|2020-07-24 19:40:00|12415.7|12409.7|12414.2|12408.2|12417.2|12411.2|12412.7|12406.7|78
1595619900000|2020-07-24 19:45:00|12413.2|12407.2|12407.7|12401.7|12414.7|12408.7|12406.2|12400.2|127
1595620200000|2020-07-24 19:50:00|12406.7|12400.7|12413.2|12407.2|12417.2|12411.2|12402.2|12396.2|127
1595620500000|2020-07-24 19:55:00|12412.7|12406.7|12418.7|12412.7|12419.2|12413.2|12409.2|12403.2|156
1595620800000|2020-07-24 20:00:00|12418.2|12412.2|12414.2|12408.2|12419.2|12413.2|12412.7|12406.7|114
1595621100000|2020-07-24 20:05:00|12413.7|12407.7|12417.2|12411.2|12423.2|12417.2|12413.7|12407.7|154
1595621400000|2020-07-24 20:10:00|12416.7|12410.7|12417.2|12411.2|12422.7|12416.7|12415.7|12409.7|142
1595621700000|2020-07-24 20:15:00|12416.7|12410.7|12420.7|12414.7|12422.2|12416.2|12416.7|12410.7|83
1595622000000|2020-07-24 20:20:00|12420.2|12414.2|12420.7|12414.7|12422.2|12416.2|12417.7|12411.7|93
1595622300000|2020-07-24 20:25:00|12419.7|12413.7|12426.7|12420.7|12427.2|12421.2|12419.7|12413.7|114
1595622600000|2020-07-24 20:30:00|12425.7|12419.7|12427.7|12421.7|12427.7|12421.7|12422.7|12416.7|98
1595622900000|2020-07-24 20:35:00|12428.2|12422.2|12426.2|12420.2|12428.2|12422.2|12425.2|12419.2|60
1595623200000|2020-07-24 20:40:00|12424.7|12418.7|12423.2|12417.2|12425.7|12419.7|12421.2|12415.2|137
1595623500000|2020-07-24 20:45:00|12422.7|12416.7|12425.7|12419.7|12426.7|12420.7|12422.2|12416.2|84
1595623800000|2020-07-24 20:50:00|12425.2|12419.2|12427.2|12421.2|12427.2|12421.2|12425.2|12419.2|102
1595624100000|2020-07-24 20:55:00|12427.7|12421.7|12435.2|12429.2|12436.2|12430.2|12427.2|12421.2|336
1595800800000|2020-07-26 22:00:00|12463.7|12449.7|12448.3|12434.3|12465.8|12451.8|12446.9|12432.9|0
1595801100000|2020-07-26 22:05:00|12447.6|12433.6|12443.5|12429.5|12452.9|12438.9|12442.5|12428.5|0
1595801400000|2020-07-26 22:10:00|12443.2|12429.2|12441.6|12427.6|12447.9|12433.9|12437.1|12423.1|0
1595801700000|2020-07-26 22:15:00|12441|12427|12429.7|12415.7|12444.3|12430.3|12427|12413|0
1595802000000|2020-07-26 22:20:00|12429|12415|12427.6|12413.6|12435.4|12421.4|12422.9|12408.9|0
1595802300000|2020-07-26 22:25:00|12428|12414|12435.4|12421.4|12438.1|12424.1|12427.6|12413.6|0
1595802600000|2020-07-26 22:30:00|12436.1|12422.1|12436.8|12422.8|12438.8|12424.8|12433.7|12419.7|0
1595802900000|2020-07-26 22:35:00|12437.1|12423.1|12439.6|12425.6|12441.5|12427.5|12436.8|12422.8|0
1595803200000|2020-07-26 22:40:00|12440|12426|12436.6|12422.6|12440|12426|12435.3|12421.3|0
1595803500000|2020-07-26 22:45:00|12435.9|12421.9|12432.1|12418.1|12436.6|12422.6|12426.5|12412.5|0
1595803800000|2020-07-26 22:50:00|12432.7|12418.7|12435.4|12421.4|12439.4|12425.4|12429.4|12415.4|0
1595804100000|2020-07-26 22:55:00|12436.1|12422.1|12437.4|12423.4|12439.4|12425.4|12431.3|12417.3|0
1595804400000|2020-07-26 23:00:00|12438|12424|12435.6|12421.6|12443.8|12429.8|12423.2|12409.2|0
1595804700000|2020-07-26 23:05:00|12433.9|12419.9|12432.2|12418.2|12434.9|12420.9|12425.5|12411.5|0
1595805000000|2020-07-26 23:10:00|12431.5|12417.5|12425.6|12411.6|12434.2|12420.2|12425.6|12411.6|0
1595805300000|2020-07-26 23:15:00|12424.9|12410.9|12434.1|12420.1|12434.7|12420.7|12422.6|12408.6|0
1595805600000|2020-07-26 23:20:00|12433.4|12419.4|12432|12418|12436.8|12422.8|12430.7|12416.7|0
1595805900000|2020-07-26 23:25:00|12431.7|12417.7|12430|12416|12436.8|12422.8|12429.6|12415.6|0
1595806200000|2020-07-26 23:30:00|12430.7|12416.7|12436.8|12422.8|12439.5|12425.5|12430|12416|0
1595806500000|2020-07-26 23:35:00|12437.1|12423.1|12440.5|12426.5|12442.8|12428.8|12436.8|12422.8|0
1595806800000|2020-07-26 23:40:00|12440.1|12426.1|12447.4|12433.4|12449.8|12435.8|12438.8|12424.8|0
1595807100000|2020-07-26 23:45:00|12447.8|12433.8|12449.1|12435.1|12451.2|12437.2|12447.1|12433.1|0
1595807400000|2020-07-26 23:50:00|12448.5|12434.5|12445.1|12431.1|12454.5|12440.5|12443.1|12429.1|0
1595807700000|2020-07-26 23:55:00|12444.4|12430.4|12443.7|12429.7|12449.8|12435.8|12443.7|12429.7|0
1595808000000|2020-07-27 00:00:00|12444.4|12430.4|12456|12442|12456|12442|12440.4|12426.4|0
1595808300000|2020-07-27 00:05:00|12454.7|12440.7|12464.4|12450.4|12464.8|12450.8|12451.3|12437.3|0
1595808600000|2020-07-27 00:10:00|12464.8|12450.8|12471.7|12457.7|12473.1|12459.1|12461.7|12447.7|0
1595808900000|2020-07-27 00:15:00|12471.4|12457.4|12483.6|12469.6|12486|12472|12468.3|12454.3|0
1595809200000|2020-07-27 00:20:00|12482.9|12468.9|12477.6|12463.6|12486.6|12472.6|12474.2|12460.2|0
1595809500000|2020-07-27 00:25:00|12477.4|12463.4|12493.7|12479.7|12494.1|12480.1|12473.9|12459.9|0
1595809800000|2020-07-27 00:30:00|12493.4|12479.4|12475.7|12461.7|12500.2|12486.2|12475.5|12461.5|0
1595810100000|2020-07-27 00:35:00|12475.5|12461.5|12474.5|12460.5|12478.9|12464.9|12472|12458|0
1595810400000|2020-07-27 00:40:00|12474.2|12460.2|12476.7|12462.7|12477.2|12463.2|12465.5|12451.5|0
1595810700000|2020-07-27 00:45:00|12476.9|12462.9|12535.7|12531.7|12539.7|12535.7|12476.9|12462.9|9590
1595811000000|2020-07-27 00:50:00|12533.7|12529.7|12525.7|12521.7|12543.2|12539.2|12517.2|12513.2|3487
1595811300000|2020-07-27 00:55:00|12525.2|12521.2|12547.7|12543.7|12549.7|12545.7|12520.2|12516.2|3494
1595811600000|2020-07-27 01:00:00|12548.2|12544.2|12545.7|12541.7|12568.7|12564.7|12522.7|12518.7|8281
1595811900000|2020-07-27 01:05:00|12547.7|12543.7|12585.7|12581.7|12585.7|12581.7|12547.2|12543.2|6804
1595812200000|2020-07-27 01:10:00|12585.2|12581.2|12638.7|12634.7|12640.7|12636.7|12584.7|12580.7|7725
1595812500000|2020-07-27 01:15:00|12636.7|12632.7|12597.7|12593.7|12643.2|12639.2|12582.2|12578.2|8376
1595812800000|2020-07-27 01:20:00|12598.2|12594.2|12561.7|12557.7|12599.2|12595.2|12496.7|12492.7|11115
1595813100000|2020-07-27 01:25:00|12560.7|12556.7|12563.2|12559.2|12577.7|12573.7|12536.7|12532.7|4111
1595813400000|2020-07-27 01:30:00|12561.7|12557.7|12558.7|12554.7|12567.7|12563.7|12543.7|12539.7|3100
1595813700000|2020-07-27 01:35:00|12556.2|12552.2|12585.7|12581.7|12585.7|12581.7|12554.2|12550.2|3045
1595814000000|2020-07-27 01:40:00|12584.7|12580.7|12556.2|12552.2|12588.7|12584.7|12547.7|12543.7|3190
1595814300000|2020-07-27 01:45:00|12558.7|12554.7|12574.2|12570.2|12576.7|12572.7|12551.2|12547.2|2234
1595814600000|2020-07-27 01:50:00|12574.7|12570.7|12596.7|12592.7|12597.7|12593.7|12574.7|12570.7|2856
1595814900000|2020-07-27 01:55:00|12596.2|12592.2|12581.2|12577.2|12603.7|12599.7|12579.7|12575.7|2394
1595815200000|2020-07-27 02:00:00|12582.7|12578.7|12582.7|12578.7|12588.7|12584.7|12577.2|12573.2|1471
1595815500000|2020-07-27 02:05:00|12583.2|12579.2|12576.7|12572.7|12587.2|12583.2|12564.7|12560.7|1890
1595815800000|2020-07-27 02:10:00|12577.2|12573.2|12552.7|12548.7|12583.7|12579.7|12551.7|12547.7|1861
1595816100000|2020-07-27 02:15:00|12552.2|12548.2|12567.2|12563.2|12568.7|12564.7|12550.7|12546.7|1645
1595816400000|2020-07-27 02:20:00|12568.7|12564.7|12547.2|12543.2|12569.7|12565.7|12545.7|12541.7|1710
1595816700000|2020-07-27 02:25:00|12547.7|12543.7|12535.7|12531.7|12548.7|12544.7|12534.7|12530.7|2066
1595817000000|2020-07-27 02:30:00|12536.7|12532.7|12543.2|12539.2|12547.7|12543.7|12531.7|12527.7|1841
1595817300000|2020-07-27 02:35:00|12542.7|12538.7|12561.7|12557.7|12561.7|12557.7|12533.7|12529.7|1699
1595817600000|2020-07-27 02:40:00|12562.7|12558.7|12563.7|12559.7|12564.7|12560.7|12557.7|12553.7|914
1595817900000|2020-07-27 02:45:00|12564.7|12560.7|12563.2|12559.2|12572.7|12568.7|12556.7|12552.7|1708
1595818200000|2020-07-27 02:50:00|12562.7|12558.7|12562.7|12558.7|12574.7|12570.7|12560.7|12556.7|1253
1595818500000|2020-07-27 02:55:00|12563.7|12559.7|12571.2|12567.2|12577.7|12573.7|12563.7|12559.7|1285
1595818800000|2020-07-27 03:00:00|12571.7|12567.7|12575.7|12571.7|12580.7|12576.7|12569.7|12565.7|976
1595819100000|2020-07-27 03:05:00|12576.7|12572.7|12575.7|12571.7|12582.7|12578.7|12565.2|12561.2|1384
1595819400000|2020-07-27 03:10:00|12576.2|12572.2|12591.7|12587.7|12591.7|12587.7|12574.7|12570.7|1473
1595819700000|2020-07-27 03:15:00|12592.7|12588.7|12584.7|12580.7|12596.7|12592.7|12584.7|12580.7|1616
1595820000000|2020-07-27 03:20:00|12585.2|12581.2|12588.7|12584.7|12594.7|12590.7|12581.7|12577.7|1268
1595820300000|2020-07-27 03:25:00|12589.7|12585.7|12584.7|12580.7|12597.7|12593.7|12583.7|12579.7|1059
1595820600000|2020-07-27 03:30:00|12585.7|12581.7|12584.7|12580.7|12590.7|12586.7|12580.7|12576.7|911
1595820900000|2020-07-27 03:35:00|12585.7|12581.7|12591.7|12587.7|12595.7|12591.7|12583.7|12579.7|964
1595821200000|2020-07-27 03:40:00|12592.2|12588.2|12589.7|12585.7|12596.7|12592.7|12587.7|12583.7|657
1595821500000|2020-07-27 03:45:00|12591.2|12587.2|12576.7|12572.7|12592.2|12588.2|12571.7|12567.7|1503
1595821800000|2020-07-27 03:50:00|12577.7|12573.7|12560.7|12556.7|12577.7|12573.7|12557.7|12553.7|1913
1595822100000|2020-07-27 03:55:00|12559.7|12555.7|12560.7|12556.7|12569.7|12565.7|12559.7|12555.7|996
1595822400000|2020-07-27 04:00:00|12561.7|12557.7|12562.2|12558.2|12565.7|12561.7|12558.7|12554.7|824
1595822700000|2020-07-27 04:05:00|12561.7|12557.7|12557.7|12553.7|12562.7|12558.7|12552.2|12548.2|1603
1595823000000|2020-07-27 04:10:00|12557.2|12553.2|12549.7|12545.7|12559.7|12555.7|12545.7|12541.7|1237
1595823300000|2020-07-27 04:15:00|12549.2|12545.2|12546.7|12542.7|12553.2|12549.2|12545.7|12541.7|745
1595823600000|2020-07-27 04:20:00|12546.2|12542.2|12547.7|12543.7|12551.7|12547.7|12537.7|12533.7|1658
1595823900000|2020-07-27 04:25:00|12547.2|12543.2|12556.7|12552.7|12556.7|12552.7|12545.2|12541.2|879
1595824200000|2020-07-27 04:30:00|12557.7|12553.7|12549.7|12545.7|12558.7|12554.7|12547.7|12543.7|968
1595824500000|2020-07-27 04:35:00|12550.7|12546.7|12553.7|12549.7|12555.7|12551.7|12544.7|12540.7|687
1595824800000|2020-07-27 04:40:00|12552.7|12548.7|12559.7|12555.7|12560.7|12556.7|12551.7|12547.7|648
1595825100000|2020-07-27 04:45:00|12558.7|12554.7|12555.7|12551.7|12559.7|12555.7|12553.7|12549.7|517
1595825400000|2020-07-27 04:50:00|12556.7|12552.7|12552.7|12548.7|12558.7|12554.7|12548.7|12544.7|674
1595825700000|2020-07-27 04:55:00|12551.7|12547.7|12542.7|12538.7|12551.7|12547.7|12541.7|12537.7|839
1595826000000|2020-07-27 05:00:00|12541.7|12537.7|12554.7|12550.7|12556.7|12552.7|12538.7|12534.7|1381
1595826300000|2020-07-27 05:05:00|12553.7|12549.7|12544.2|12540.2|12553.7|12549.7|12536.7|12532.7|1278
1595826600000|2020-07-27 05:10:00|12543.2|12539.2|12541.7|12537.7|12546.7|12542.7|12539.7|12535.7|613
1595826900000|2020-07-27 05:15:00|12540.7|12536.7|12546.2|12542.2|12548.7|12544.7|12538.7|12534.7|803
1595827200000|2020-07-27 05:20:00|12547.2|12543.2|12556.7|12552.7|12556.7|12552.7|12544.7|12540.7|890
1595827500000|2020-07-27 05:25:00|12556.2|12552.2|12555.7|12551.7|12557.7|12553.7|12548.7|12544.7|1384
1595827800000|2020-07-27 05:30:00|12550.3|12546.3|12558.3|12554.3|12559.3|12555.3|12546.3|12542.3|2402
1595828100000|2020-07-27 05:35:00|12558.8|12554.8|12560.3|12556.3|12570.3|12566.3|12558.8|12554.8|2277
1595828400000|2020-07-27 05:40:00|12560.8|12556.8|12570.3|12566.3|12570.3|12566.3|12555.8|12551.8|4237
1595828700000|2020-07-27 05:45:00|12575.3|12561.3|12579.6|12565.6|12582.5|12568.5|12575|12561|6
1595829000000|2020-07-27 05:50:00|12579.4|12565.4|12572.2|12558.2|12579.6|12565.6|12571.2|12557.2|0
1595829300000|2020-07-27 05:55:00|12571.9|12557.9|12567.6|12553.6|12575.8|12561.8|12567.6|12553.6|0
1595829600000|2020-07-27 06:00:00|12567.9|12553.9|12571.9|12557.9|12577.3|12563.3|12565|12551|0
1595829900000|2020-07-27 06:05:00|12572|12558|12561.9|12547.9|12572|12558|12558.3|12544.3|0
1595830200000|2020-07-27 06:10:00|12562.3|12548.3|12556.1|12542.1|12562.3|12548.3|12553.5|12539.5|0
1595830500000|2020-07-27 06:15:00|12555.9|12541.9|12574.3|12560.3|12575.2|12561.2|12555.9|12541.9|0
1595830800000|2020-07-27 06:20:00|12574.4|12560.4|12572.2|12558.2|12578.6|12564.6|12569.7|12555.7|0
1595831100000|2020-07-27 06:25:00|12572.3|12558.3|12570.7|12556.7|12574.9|12560.9|12570.7|12556.7|0
1595831400000|2020-07-27 06:30:00|12570.6|12556.6|12577.8|12563.8|12577.8|12563.8|12570.6|12556.6|0
1595831700000|2020-07-27 06:35:00|12577.7|12563.7|12575.3|12561.3|12577.8|12563.8|12573.3|12559.3|0
1595832000000|2020-07-27 06:40:00|12575.4|12561.4|12580.1|12566.1|12580.6|12566.6|12575.3|12561.3|0
1595832300000|2020-07-27 06:45:00|12580.6|12566.6|12582.3|12568.3|12591.5|12577.5|12580.6|12566.6|0
1595832600000|2020-07-27 06:50:00|12582.4|12568.4|12585.6|12571.6|12586.7|12572.7|12581.8|12567.8|0
1595832900000|2020-07-27 06:55:00|12586.1|12572.1|12580.4|12566.4|12586.2|12572.2|12580|12566|0
1595833200000|2020-07-27 07:00:00|12586.3|12580.3|12578.8|12572.8|12586.3|12580.3|12569.3|12563.3|1085
1595833500000|2020-07-27 07:05:00|12579.3|12573.3|12572.3|12566.3|12579.3|12573.3|12572.3|12566.3|343
1595833800000|2020-07-27 07:10:00|12573.3|12567.3|12562.8|12556.8|12574.3|12568.3|12561.3|12555.3|499
1595834100000|2020-07-27 07:15:00|12562.3|12556.3|12560.3|12554.3|12566.8|12560.8|12557.3|12551.3|562
1595834400000|2020-07-27 07:20:00|12561.3|12555.3|12564.3|12558.3|12564.3|12558.3|12557.3|12551.3|262
1595834700000|2020-07-27 07:25:00|12563.8|12557.8|12560.8|12554.8|12564.3|12558.3|12559.3|12553.3|195
1595835000000|2020-07-27 07:30:00|12560.3|12554.3|12556.3|12550.3|12563.3|12557.3|12550.3|12544.3|408
1595835300000|2020-07-27 07:35:00|12555.8|12549.8|12562.3|12556.3|12563.8|12557.8|12550.3|12544.3|328
1595835600000|2020-07-27 07:40:00|12561.3|12555.3|12565.3|12559.3|12566.3|12560.3|12561.3|12555.3|192
1595835900000|2020-07-27 07:45:00|12564.3|12558.3|12564.3|12558.3|12571.3|12565.3|12564.3|12558.3|211
1595836200000|2020-07-27 07:50:00|12564.8|12558.8|12567.3|12561.3|12567.3|12561.3|12563.3|12557.3|95
1595836500000|2020-07-27 07:55:00|12566.3|12560.3|12569.3|12563.3|12570.3|12564.3|12562.3|12556.3|254
1595836800000|2020-07-27 08:00:00|12570.3|12564.3|12583.3|12577.3|12587.3|12581.3|12570.3|12564.3|676
1595837100000|2020-07-27 08:05:00|12582.3|12576.3|12593.3|12587.3|12594.8|12588.8|12579.3|12573.3|764
1595837400000|2020-07-27 08:10:00|12594.8|12588.8|12607.8|12601.8|12612.3|12606.3|12594.8|12588.8|1334
1595837700000|2020-07-27 08:15:00|12608.3|12602.3|12614.8|12608.8|12623.3|12617.3|12607.8|12601.8|987
1595838000000|2020-07-27 08:20:00|12615.3|12609.3|12613.3|12607.3|12615.3|12609.3|12610.3|12604.3|374
1595838300000|2020-07-27 08:25:00|12614.3|12608.3|12617.3|12611.3|12621.3|12615.3|12613.8|12607.8|323
1595838600000|2020-07-27 08:30:00|12616.8|12610.8|12637.3|12631.3|12655.8|12649.8|12616.8|12610.8|1827
1595838900000|2020-07-27 08:35:00|12637.8|12631.8|12638.3|12632.3|12649.3|12643.3|12634.3|12628.3|964
1595839200000|2020-07-27 08:40:00|12639.3|12633.3|12635.8|12629.8|12642.3|12636.3|12635.8|12629.8|376
1595839500000|2020-07-27 08:45:00|12635.3|12629.3|12622.3|12616.3|12639.8|12633.8|12622.3|12616.3|817
1595839800000|2020-07-27 08:50:00|12622.8|12616.8|12629.8|12623.8|12631.3|12625.3|12622.3|12616.3|377
1595840100000|2020-07-27 08:55:00|12629.3|12623.3|12627.3|12621.3|12629.8|12623.8|12622.3|12616.3|244
1595840400000|2020-07-27 09:00:00|12628.3|12622.3|12624.8|12618.8|12632.3|12626.3|12622.8|12616.8|262
1595840700000|2020-07-27 09:05:00|12625.3|12619.3|12630.3|12624.3|12632.3|12626.3|12625.3|12619.3|113
1595841000000|2020-07-27 09:10:00|12631.3|12625.3|12629.3|12623.3|12640.3|12634.3|12629.3|12623.3|309
1595841300000|2020-07-27 09:15:00|12628.8|12622.8|12635.3|12629.3|12641.3|12635.3|12628.3|12622.3|274
1595841600000|2020-07-27 09:20:00|12636.3|12630.3|12638.3|12632.3|12642.3|12636.3|12634.3|12628.3|238
1595841900000|2020-07-27 09:25:00|12639.3|12633.3|12646.3|12640.3|12647.3|12641.3|12637.3|12631.3|290
1595842200000|2020-07-27 09:30:00|12647.3|12641.3|12643.3|12637.3|12647.3|12641.3|12641.3|12635.3|245
1595842500000|2020-07-27 09:35:00|12642.8|12636.8|12633.3|12627.3|12643.3|12637.3|12628.8|12622.8|338
1595842800000|2020-07-27 09:40:00|12632.3|12626.3|12630.8|12624.8|12634.3|12628.3|12627.3|12621.3|224
1595843100000|2020-07-27 09:45:00|12631.3|12625.3|12632.3|12626.3|12633.3|12627.3|12629.3|12623.3|81
1595843400000|2020-07-27 09:50:00|12631.8|12625.8|12635.3|12629.3|12637.3|12631.3|12631.3|12625.3|84
1595843700000|2020-07-27 09:55:00|12635.8|12629.8|12637.3|12631.3|12639.3|12633.3|12635.3|12629.3|138
1595844000000|2020-07-27 10:00:00|12638.3|12632.3|12638.8|12632.8|12639.3|12633.3|12633.3|12627.3|127
1595844300000|2020-07-27 10:05:00|12638.3|12632.3|12632.3|12626.3|12639.3|12633.3|12630.3|12624.3|90
1595844600000|2020-07-27 10:10:00|12631.3|12625.3|12633.8|12627.8|12635.3|12629.3|12629.8|12623.8|99
1595844900000|2020-07-27 10:15:00|12633.3|12627.3|12639.3|12633.3|12639.3|12633.3|12632.8|12626.8|68
1595845200000|2020-07-27 10:20:00|12638.8|12632.8|12634.3|12628.3|12640.3|12634.3|12634.3|12628.3|84
1595845500000|2020-07-27 10:25:00|12633.3|12627.3|12639.3|12633.3|12640.8|12634.8|12630.3|12624.3|137
1595845800000|2020-07-27 10:30:00|12638.8|12632.8|12636.8|12630.8|12642.8|12636.8|12635.3|12629.3|171
1595846100000|2020-07-27 10:35:00|12637.3|12631.3|12635.3|12629.3|12638.8|12632.8|12635.3|12629.3|49
1595846400000|2020-07-27 10:40:00|12634.3|12628.3|12635.8|12629.8|12636.3|12630.3|12632.3|12626.3|68
1595846700000|2020-07-27 10:45:00|12636.3|12630.3|12636.3|12630.3|12638.3|12632.3|12634.3|12628.3|65
1595847000000|2020-07-27 10:50:00|12635.3|12629.3|12637.3|12631.3|12637.3|12631.3|12634.3|12628.3|57
1595847300000|2020-07-27 10:55:00|12636.8|12630.8|12636.3|12630.3|12637.3|12631.3|12634.3|12628.3|38
1595847600000|2020-07-27 11:00:00|12635.3|12629.3|12631.8|12625.8|12637.3|12631.3|12631.8|12625.8|121
1595847900000|2020-07-27 11:05:00|12631.3|12625.3|12632.3|12626.3|12633.3|12627.3|12629.3|12623.3|150
1595848200000|2020-07-27 11:10:00|12631.3|12625.3|12634.3|12628.3|12634.3|12628.3|12630.3|12624.3|145
1595848500000|2020-07-27 11:15:00|12635.3|12629.3|12637.3|12631.3|12637.3|12631.3|12634.8|12628.8|112
1595848800000|2020-07-27 11:20:00|12636.8|12630.8|12634.3|12628.3|12637.3|12631.3|12633.3|12627.3|104
1595849100000|2020-07-27 11:25:00|12635.3|12629.3|12641.3|12635.3|12641.3|12635.3|12635.3|12629.3|169
1595849400000|2020-07-27 11:30:00|12640.3|12634.3|12640.3|12634.3|12642.3|12636.3|12638.8|12632.8|121
1595849700000|2020-07-27 11:35:00|12639.3|12633.3|12637.3|12631.3|12639.8|12633.8|12636.3|12630.3|75
1595850000000|2020-07-27 11:40:00|12636.8|12630.8|12641.3|12635.3|12641.3|12635.3|12636.8|12630.8|79
1595850300000|2020-07-27 11:45:00|12640.8|12634.8|12641.3|12635.3|12641.3|12635.3|12637.3|12631.3|73
1595850600000|2020-07-27 11:50:00|12640.8|12634.8|12643.3|12637.3|12644.3|12638.3|12640.8|12634.8|157
1595850900000|2020-07-27 11:55:00|12642.3|12636.3|12650.8|12644.8|12651.3|12645.3|12642.3|12636.3|332
1595851200000|2020-07-27 12:00:00|12651.3|12645.3|12644.3|12638.3|12652.3|12646.3|12644.3|12638.3|231
1595851500000|2020-07-27 12:05:00|12645.3|12639.3|12647.3|12641.3|12647.3|12641.3|12644.3|12638.3|132
1595851800000|2020-07-27 12:10:00|12648.3|12642.3|12647.3|12641.3|12651.3|12645.3|12646.3|12640.3|168
1595852100000|2020-07-27 12:15:00|12647.8|12641.8|12647.3|12641.3|12648.3|12642.3|12645.3|12639.3|123
1595852400000|2020-07-27 12:20:00|12647.8|12641.8|12644.8|12638.8|12648.3|12642.3|12636.3|12630.3|298
1595852700000|2020-07-27 12:25:00|12644.3|12638.3|12645.3|12639.3|12645.3|12639.3|12641.3|12635.3|107
1595853000000|2020-07-27 12:30:00|12644.3|12638.3|12637.3|12631.3|12645.8|12639.8|12635.3|12629.3|173
1595853300000|2020-07-27 12:35:00|12638.8|12632.8|12643.3|12637.3|12646.3|12640.3|12638.3|12632.3|101
1595853600000|2020-07-27 12:40:00|12644.3|12638.3|12646.3|12640.3|12646.3|12640.3|12639.8|12633.8|146
1595853900000|2020-07-27 12:45:00|12645.8|12639.8|12652.8|12646.8|12653.3|12647.3|12645.3|12639.3|284
1595854200000|2020-07-27 12:50:00|12653.3|12647.3|12661.3|12655.3|12662.3|12656.3|12646.8|12640.8|652
1595854500000|2020-07-27 12:55:00|12661.8|12655.8|12671.3|12665.3|12672.3|12666.3|12660.3|12654.3|801
1595854800000|2020-07-27 13:00:00|12670.8|12664.8|12688.3|12682.3|12688.3|12682.3|12670.3|12664.3|1041
1595855100000|2020-07-27 13:05:00|12687.8|12681.8|12680.8|12674.8|12690.8|12684.8|12679.3|12673.3|596
1595855400000|2020-07-27 13:10:00|12680.3|12674.3|12685.3|12679.3|12688.8|12682.8|12679.3|12673.3|336
1595855700000|2020-07-27 13:15:00|12684.8|12678.8|12694.3|12688.3|12699.3|12693.3|12681.3|12675.3|657
1595856000000|2020-07-27 13:20:00|12693.8|12687.8|12702.3|12696.3|12705.8|12699.8|12690.3|12684.3|935
1595856300000|2020-07-27 13:25:00|12702.8|12696.8|12712.3|12706.3|12723.3|12717.3|12700.8|12694.8|1925
1595856600000|2020-07-27 13:30:00|12711.3|12705.3|12702.3|12696.3|12711.3|12705.3|12657.8|12651.8|5091
1595856900000|2020-07-27 13:35:00|12702.8|12696.8|12705.8|12699.8|12727.3|12721.3|12697.8|12691.8|2706
1595857200000|2020-07-27 13:40:00|12705.3|12699.3|12715.3|12709.3|12718.3|12712.3|12704.3|12698.3|1037
1595857500000|2020-07-27 13:45:00|12716.3|12710.3|12737.3|12731.3|12737.8|12731.8|12712.3|12706.3|1564
1595857800000|2020-07-27 13:50:00|12736.8|12730.8|12731.3|12725.3|12738.3|12732.3|12727.3|12721.3|1093
1595858100000|2020-07-27 13:55:00|12730.8|12724.8|12725.3|12719.3|12731.8|12725.8|12723.3|12717.3|774
1595858400000|2020-07-27 14:00:00|12726.3|12720.3|12729.3|12723.3|12748.8|12742.8|12718.3|12712.3|1824
1595858700000|2020-07-27 14:05:00|12730.3|12724.3|12726.3|12720.3|12730.8|12724.8|12719.3|12713.3|644
1595859000000|2020-07-27 14:10:00|12726.8|12720.8|12724.3|12718.3|12736.3|12730.3|12722.3|12716.3|459
1595859300000|2020-07-27 14:15:00|12724.8|12718.8|12737.3|12731.3|12742.8|12736.8|12723.8|12717.8|665
1595859600000|2020-07-27 14:20:00|12738.3|12732.3|12739.8|12733.8|12744.8|12738.8|12733.3|12727.3|454
1595859900000|2020-07-27 14:25:00|12740.3|12734.3|12740.3|12734.3|12743.3|12737.3|12735.3|12729.3|427
1595860200000|2020-07-27 14:30:00|12738.8|12732.8|12750.3|12744.3|12751.3|12745.3|12738.8|12732.8|665
1595860500000|2020-07-27 14:35:00|12749.3|12743.3|12763.3|12757.3|12763.3|12757.3|12748.3|12742.3|1111
1595860800000|2020-07-27 14:40:00|12764.3|12758.3|12758.8|12752.8|12765.3|12759.3|12752.3|12746.3|562
1595861100000|2020-07-27 14:45:00|12759.8|12753.8|12770.3|12764.3|12771.3|12765.3|12758.3|12752.3|785
1595861400000|2020-07-27 14:50:00|12770.8|12764.8|12777.3|12771.3|12779.3|12773.3|12769.3|12763.3|758
1595861700000|2020-07-27 14:55:00|12776.8|12770.8|12776.3|12770.3|12784.3|12778.3|12771.3|12765.3|959
1595862000000|2020-07-27 15:00:00|12775.8|12769.8|12778.3|12772.3|12780.3|12774.3|12773.3|12767.3|566
1595862300000|2020-07-27 15:05:00|12779.3|12773.3|12785.3|12779.3|12788.3|12782.3|12778.3|12772.3|872
1595862600000|2020-07-27 15:10:00|12785.8|12779.8|12784.3|12778.3|12789.8|12783.8|12783.3|12777.3|503
1595862900000|2020-07-27 15:15:00|12785.3|12779.3|12779.3|12773.3|12787.3|12781.3|12776.3|12770.3|639
1595863200000|2020-07-27 15:20:00|12780.3|12774.3|12776.3|12770.3|12783.3|12777.3|12775.3|12769.3|395
1595863500000|2020-07-27 15:25:00|12775.8|12769.8|12772.3|12766.3|12781.3|12775.3|12771.3|12765.3|645
1595863800000|2020-07-27 15:30:00|12771.8|12765.8|12764.3|12758.3|12773.8|12767.8|12761.3|12755.3|809
1595864100000|2020-07-27 15:35:00|12763.3|12757.3|12760.3|12754.3|12763.8|12757.8|12751.8|12745.8|1103
1595864400000|2020-07-27 15:40:00|12761.3|12755.3|12766.3|12760.3|12766.3|12760.3|12759.3|12753.3|342
1595864700000|2020-07-27 15:45:00|12765.8|12759.8|12771.3|12765.3|12777.3|12771.3|12765.8|12759.8|477
1595865000000|2020-07-27 15:50:00|12772.3|12766.3|12780.3|12774.3|12785.3|12779.3|12772.3|12766.3|503
1595865300000|2020-07-27 15:55:00|12779.8|12773.8|12774.3|12768.3|12780.3|12774.3|12773.3|12767.3|175
1595865600000|2020-07-27 16:00:00|12774.8|12768.8|12778.3|12772.3|12781.3|12775.3|12774.3|12768.3|287
1595865900000|2020-07-27 16:05:00|12778.8|12772.8|12781.3|12775.3|12782.3|12776.3|12776.3|12770.3|169
1595866200000|2020-07-27 16:10:00|12780.8|12774.8|12785.3|12779.3|12786.8|12780.8|12780.8|12774.8|352
1595866500000|2020-07-27 16:15:00|12785.8|12779.8|12790.3|12784.3|12796.3|12790.3|12782.3|12776.3|1008
1595866800000|2020-07-27 16:20:00|12791.3|12785.3|12805.8|12799.8|12806.3|12800.3|12791.3|12785.3|587
1595867100000|2020-07-27 16:25:00|12806.3|12800.3|12803.3|12797.3|12810.3|12804.3|12803.3|12797.3|556
1595867400000|2020-07-27 16:30:00|12802.3|12796.3|12806.3|12800.3|12806.3|12800.3|12799.3|12793.3|305
1595867700000|2020-07-27 16:35:00|12807.3|12801.3|12805.3|12799.3|12809.3|12803.3|12805.3|12799.3|223
1595868000000|2020-07-27 16:40:00|12806.3|12800.3|12812.3|12806.3|12816.3|12810.3|12804.3|12798.3|319
1595868300000|2020-07-27 16:45:00|12811.8|12805.8|12811.8|12805.8|12816.3|12810.3|12807.8|12801.8|434
1595868600000|2020-07-27 16:50:00|12811.3|12805.3|12812.3|12806.3|12816.3|12810.3|12807.3|12801.3|359
1595868900000|2020-07-27 16:55:00|12812.8|12806.8|12816.3|12810.3|12817.3|12811.3|12811.3|12805.3|178
1595869200000|2020-07-27 17:00:00|12817.3|12811.3|12819.3|12813.3|12823.3|12817.3|12816.8|12810.8|633
1595869500000|2020-07-27 17:05:00|12818.3|12812.3|12819.3|12813.3|12821.3|12815.3|12817.3|12811.3|256
1595869800000|2020-07-27 17:10:00|12820.3|12814.3|12828.3|12822.3|12828.3|12822.3|12819.3|12813.3|226
1595870100000|2020-07-27 17:15:00|12827.3|12821.3|12824.3|12818.3|12830.8|12824.8|12824.3|12818.3|326
1595870400000|2020-07-27 17:20:00|12824.8|12818.8|12829.3|12823.3|12830.3|12824.3|12824.3|12818.3|140
1595870700000|2020-07-27 17:25:00|12830.3|12824.3|12838.3|12832.3|12838.3|12832.3|12830.3|12824.3|305
1595871000000|2020-07-27 17:30:00|12839.8|12833.8|12844.3|12838.3|12844.3|12838.3|12833.8|12827.8|349
1595871300000|2020-07-27 17:35:00|12844.8|12838.8|12848.3|12842.3|12848.8|12842.8|12835.3|12829.3|468
1595871600000|2020-07-27 17:40:00|12847.3|12841.3|12840.3|12834.3|12847.3|12841.3|12836.3|12830.3|315
1595871900000|2020-07-27 17:45:00|12841.3|12835.3|12844.3|12838.3|12846.8|12840.8|12839.3|12833.3|126
1595872200000|2020-07-27 17:50:00|12843.3|12837.3|12843.3|12837.3|12843.8|12837.8|12839.8|12833.8|153
1595872500000|2020-07-27 17:55:00|12842.8|12836.8|12844.3|12838.3|12845.8|12839.8|12841.3|12835.3|113
1595872800000|2020-07-27 18:00:00|12843.8|12837.8|12851.3|12845.3|12852.3|12846.3|12843.3|12837.3|224
1595873100000|2020-07-27 18:05:00|12852.3|12846.3|12835.8|12829.8|12853.3|12847.3|12831.3|12825.3|400
1595873400000|2020-07-27 18:10:00|12833.8|12827.8|12838.8|12832.8|12843.8|12837.8|12833.8|12827.8|178
1595873700000|2020-07-27 18:15:00|12838.3|12832.3|12843.8|12837.8|12843.8|12837.8|12833.3|12827.3|139
1595874000000|2020-07-27 18:20:00|12843.3|12837.3|12853.3|12847.3|12854.8|12848.8|12843.3|12837.3|241
1595874300000|2020-07-27 18:25:00|12852.8|12846.8|12849.8|12843.8|12853.3|12847.3|12845.8|12839.8|85
1595874600000|2020-07-27 18:30:00|12850.3|12844.3|12848.3|12842.3|12852.3|12846.3|12845.8|12839.8|59
1595874900000|2020-07-27 18:35:00|12847.8|12841.8|12850.3|12844.3|12851.3|12845.3|12847.8|12841.8|38
1595875200000|2020-07-27 18:40:00|12851.3|12845.3|12848.8|12842.8|12851.3|12845.3|12844.3|12838.3|67
1595875500000|2020-07-27 18:45:00|12848.3|12842.3|12846.8|12840.8|12848.8|12842.8|12843.3|12837.3|60
1595875800000|2020-07-27 18:50:00|12847.3|12841.3|12850.3|12844.3|12857.3|12851.3|12846.8|12840.8|205
1595876100000|2020-07-27 18:55:00|12850.8|12844.8|12850.3|12844.3|12850.8|12844.8|12841.3|12835.3|124
1595876400000|2020-07-27 19:00:00|12849.3|12843.3|12854.3|12848.3|12858.3|12852.3|12848.3|12842.3|172
1595876700000|2020-07-27 19:05:00|12853.8|12847.8|12851.3|12845.3|12854.8|12848.8|12847.8|12841.8|103
1595877000000|2020-07-27 19:10:00|12850.3|12844.3|12844.3|12838.3|12850.3|12844.3|12841.3|12835.3|136
1595877300000|2020-07-27 19:15:00|12842.8|12836.8|12842.3|12836.3|12844.3|12838.3|12837.3|12831.3|187
1595877600000|2020-07-27 19:20:00|12840.8|12834.8|12846.3|12840.3|12848.3|12842.3|12840.8|12834.8|146
1595877900000|2020-07-27 19:25:00|12846.8|12840.8|12842.3|12836.3|12849.3|12843.3|12842.3|12836.3|79
1595878200000|2020-07-27 19:30:00|12842.8|12836.8|12843.3|12837.3|12845.8|12839.8|12842.3|12836.3|62
1595878500000|2020-07-27 19:35:00|12842.3|12836.3|12845.3|12839.3|12846.8|12840.8|12841.3|12835.3|68
1595878800000|2020-07-27 19:40:00|12846.8|12840.8|12850.3|12844.3|12852.3|12846.3|12846.8|12840.8|75
1595879100000|2020-07-27 19:45:00|12849.3|12843.3|12855.3|12849.3|12855.3|12849.3|12845.8|12839.8|133
1595879400000|2020-07-27 19:50:00|12853.8|12847.8|12853.3|12847.3|12855.3|12849.3|12848.3|12842.3|92
1595879700000|2020-07-27 19:55:00|12852.3|12846.3|12863.8|12857.8|12864.8|12858.8|12851.8|12845.8|431
1595880000000|2020-07-27 20:00:00|12863.3|12857.3|12865.3|12859.3|12866.3|12860.3|12860.8|12854.8|117
1595880300000|2020-07-27 20:05:00|12866.3|12860.3|12864.8|12858.8|12867.3|12861.3|12863.3|12857.3|68
1595880600000|2020-07-27 20:10:00|12864.3|12858.3|12865.8|12859.8|12866.3|12860.3|12863.3|12857.3|61
1595880900000|2020-07-27 20:15:00|12864.8|12858.8|12871.8|12865.8|12872.3|12866.3|12864.8|12858.8|161
1595881200000|2020-07-27 20:20:00|12871.3|12865.3|12866.8|12860.8|12871.3|12865.3|12865.8|12859.8|140
1595881500000|2020-07-27 20:25:00|12867.8|12861.8|12859.3|12853.3|12868.3|12862.3|12859.3|12853.3|180
1595881800000|2020-07-27 20:30:00|12857.3|12851.3|12857.8|12851.8|12864.3|12858.3|12851.3|12845.3|159
1595882100000|2020-07-27 20:35:00|12857.3|12851.3|12859.3|12853.3|12866.3|12860.3|12854.3|12848.3|112
1595882400000|2020-07-27 20:40:00|12858.8|12852.8|12862.3|12856.3|12866.3|12860.3|12856.8|12850.8|174
1595882700000|2020-07-27 20:45:00|12860.8|12854.8|12866.8|12860.8|12867.3|12861.3|12854.3|12848.3|256
1595883000000|2020-07-27 20:50:00|12867.3|12861.3|12864.3|12858.3|12868.3|12862.3|12858.8|12852.8|237
1595883300000|2020-07-27 20:55:00|12862.8|12856.8|12872.3|12866.3|12872.3|12866.3|12861.3|12855.3|235
1595883600000|2020-07-27 21:00:00|12875.6|12861.6|12875|12861|12875.6|12861.6|12874.4|12860.4|0
1595883900000|2020-07-27 21:05:00|12875.8|12861.8|12875.4|12861.4|12875.8|12861.8|12875.2|12861.2|0
1595884200000|2020-07-27 21:10:00|12875|12861|12875.4|12861.4|12875.7|12861.7|12875|12861|0
1595884500000|2020-07-27 21:15:00|12875.5|12861.5|12876.2|12862.2|12877.1|12863.1|12875.5|12861.5|0
1595884800000|2020-07-27 21:20:00|12876.3|12862.3|12877.7|12863.7|12877.7|12863.7|12875.7|12861.7|0
1595885100000|2020-07-27 21:25:00|12877.4|12863.4|12877.8|12863.8|12877.8|12863.8|12877.2|12863.2|0
1595885400000|2020-07-27 21:30:00|12877.6|12863.6|12877.6|12863.6|12877.6|12863.6|12877.6|12863.6|0
1595885700000|2020-07-27 21:35:00|12877.5|12863.5|12878.6|12864.6|12878.6|12864.6|12875.2|12861.2|0
1595886000000|2020-07-27 21:40:00|12878|12864|12877.6|12863.6|12878.6|12864.6|12877.6|12863.6|0
1595886300000|2020-07-27 21:45:00|12877.4|12863.4|12877.8|12863.8|12878.3|12864.3|12877.4|12863.4|0
1595886600000|2020-07-27 21:50:00|12877.7|12863.7|12878.3|12864.3|12878.3|12864.3|12877.5|12863.5|0
1595886900000|2020-07-27 21:55:00|12878|12864|12878.3|12864.3|12878.9|12864.9|12878|12864|0
1595887200000|2020-07-27 22:00:00|12877.7|12863.7|12883.8|12869.8|12885.2|12871.2|12877.7|12863.7|0
1595887500000|2020-07-27 22:05:00|12884.5|12870.5|12882.4|12868.4|12884.8|12870.8|12881|12867|0
1595887800000|2020-07-27 22:10:00|12881.7|12867.7|12882.4|12868.4|12883.1|12869.1|12881.7|12867.7|0
1595888100000|2020-07-27 22:15:00|12881.7|12867.7|12880.8|12866.8|12883.1|12869.1|12880.8|12866.8|0
1595888400000|2020-07-27 22:20:00|12880.4|12866.4|12880.8|12866.8|12880.8|12866.8|12879.4|12865.4|0
1595888700000|2020-07-27 22:25:00|12881.5|12867.5|12881.5|12867.5|12882.2|12868.2|12880.8|12866.8|0
1595889000000|2020-07-27 22:30:00|12881.8|12867.8|12882.9|12868.9|12883.2|12869.2|12881.8|12867.8|0
1595889300000|2020-07-27 22:35:00|12883.2|12869.2|12882.2|12868.2|12884.3|12870.3|12881.8|12867.8|0
1595889600000|2020-07-27 22:40:00|12881.5|12867.5|12882.2|12868.2|12882.9|12868.9|12880.8|12866.8|0
1595889900000|2020-07-27 22:45:00|12882.9|12868.9|12885.7|12871.7|12886.4|12872.4|12882.9|12868.9|0
1595890200000|2020-07-27 22:50:00|12886.4|12872.4|12885.3|12871.3|12886.7|12872.7|12884.6|12870.6|0
1595890500000|2020-07-27 22:55:00|12883.9|12869.9|12880.2|12866.2|12884.6|12870.6|12876.9|12862.9|0
1595890800000|2020-07-27 23:00:00|12880.9|12866.9|12886.5|12872.5|12889.3|12875.3|12880.2|12866.2|0
1595891100000|2020-07-27 23:05:00|12887.2|12873.2|12883.7|12869.7|12887.2|12873.2|12883.7|12869.7|0
1595891400000|2020-07-27 23:10:00|12882.6|12868.6|12882|12868|12883.7|12869.7|12880.9|12866.9|0
1595891700000|2020-07-27 23:15:00|12881.6|12867.6|12879.5|12865.5|12882.3|12868.3|12879.5|12865.5|0
1595892000000|2020-07-27 23:20:00|12879.9|12865.9|12880.5|12866.5|12881.2|12867.2|12876.8|12862.8|0
1595892300000|2020-07-27 23:25:00|12879.8|12865.8|12874.9|12860.9|12880.5|12866.5|12874.2|12860.2|0
1595892600000|2020-07-27 23:30:00|12874.2|12860.2|12879|12865|12879|12865|12874.2|12860.2|0
1595892900000|2020-07-27 23:35:00|12879.7|12865.7|12880.6|12866.6|12881.9|12867.9|12879|12865|0
1595893200000|2020-07-27 23:40:00|12880.9|12866.9|12876.5|12862.5|12881.9|12867.9|12876.5|12862.5|0
1595893500000|2020-07-27 23:45:00|12877.2|12863.2|12878|12864|12878|12864|12874.9|12860.9|0
1595893800000|2020-07-27 23:50:00|12878.4|12864.4|12880.5|12866.5|12882.5|12868.5|12877.7|12863.7|0
1595894100000|2020-07-27 23:55:00|12881.2|12867.2|12882.6|12868.6|12885.7|12871.7|12881.2|12867.2|0
1595894400000|2020-07-28 00:00:00|12883.3|12869.3|12892.9|12878.9|12895|12881|12879.8|12865.8|0
1595894700000|2020-07-28 00:05:00|12893.2|12879.2|12888.1|12874.1|12895|12881|12888.1|12874.1|0
1595895000000|2020-07-28 00:10:00|12887.4|12873.4|12887.4|12873.4|12888.8|12874.8|12886|12872|0
1595895300000|2020-07-28 00:15:00|12886.7|12872.7|12887.7|12873.7|12890.7|12876.7|12885.4|12871.4|0
1595895600000|2020-07-28 00:20:00|12887.9|12873.9|12881.6|12867.6|12888.7|12874.7|12876.3|12862.3|0
1595895900000|2020-07-28 00:25:00|12881.4|12867.4|12886.8|12872.8|12886.8|12872.8|12878.2|12864.2|0
1595896200000|2020-07-28 00:30:00|12887.2|12873.2|12882.8|12868.8|12887.2|12873.2|12879.8|12865.8|0
1595896500000|2020-07-28 00:35:00|12883.1|12869.1|12885.4|12871.4|12885.8|12871.8|12882.8|12868.8|0
1595896800000|2020-07-28 00:40:00|12885.8|12871.8|12888.7|12874.7|12889.1|12875.1|12885.8|12871.8|0
1595897100000|2020-07-28 00:45:00|12903.1|12899.1|12894.6|12890.6|12911.6|12907.6|12882.6|12878.6|6603
1595897400000|2020-07-28 00:50:00|12895.1|12891.1|12881.6|12877.6|12899.6|12895.6|12874.6|12870.6|3539
1595897700000|2020-07-28 00:55:00|12883.6|12879.6|12860.1|12856.1|12884.1|12880.1|12827.6|12823.6|6817
1595898000000|2020-07-28 01:00:00|12860.6|12856.6|12898.1|12894.1|12902.1|12898.1|12852.1|12848.1|8019
1595898300000|2020-07-28 01:05:00|12897.1|12893.1|12897.6|12893.6|12923.1|12919.1|12873.1|12869.1|8450
1595898600000|2020-07-28 01:10:00|12896.6|12892.6|12933.1|12929.1|12933.6|12929.6|12883.6|12879.6|5711
1595898900000|2020-07-28 01:15:00|12933.6|12929.6|12965.6|12961.6|12967.6|12963.6|12921.6|12917.6|7435
1595899200000|2020-07-28 01:20:00|12966.1|12962.1|12949.6|12945.6|12967.1|12963.1|12930.1|12926.1|4195
1595899500000|2020-07-28 01:25:00|12950.1|12946.1|12910.1|12906.1|12952.6|12948.6|12900.6|12896.6|5403
1595899800000|2020-07-28 01:30:00|12910.6|12906.6|12812.1|12808.1|12910.6|12906.6|12778.1|12774.1|14604
1595900100000|2020-07-28 01:35:00|12811.1|12807.1|12798.6|12794.6|12856.6|12852.6|12779.6|12775.6|8939
1595900400000|2020-07-28 01:40:00|12800.6|12796.6|12748.6|12744.6|12823.1|12819.1|12743.6|12739.6|6643
1595900700000|2020-07-28 01:45:00|12747.6|12743.6|12788.6|12784.6|12791.1|12787.1|12720.1|12716.1|9314
1595901000000|2020-07-28 01:50:00|12786.6|12782.6|12760.1|12756.1|12793.6|12789.6|12738.1|12734.1|5152
1595901300000|2020-07-28 01:55:00|12758.6|12754.6|12745.1|12741.1|12765.1|12761.1|12711.6|12707.6|5672
1595901600000|2020-07-28 02:00:00|12746.1|12742.1|12730.6|12726.6|12771.1|12767.1|12729.6|12725.6|4379
1595901900000|2020-07-28 02:05:00|12732.6|12728.6|12720.1|12716.1|12746.6|12742.6|12717.6|12713.6|3573
1595902200000|2020-07-28 02:10:00|12719.1|12715.1|12685.6|12681.6|12734.6|12730.6|12674.1|12670.1|6810
1595902500000|2020-07-28 02:15:00|12686.6|12682.6|12720.6|12716.6|12724.6|12720.6|12683.6|12679.6|3926
1595902800000|2020-07-28 02:20:00|12721.6|12717.6|12641.1|12637.1|12732.6|12728.6|12641.1|12637.1|6283
1595903100000|2020-07-28 02:25:00|12640.6|12636.6|12661.1|12657.1|12661.1|12657.1|12625.6|12621.6|6587
1595903400000|2020-07-28 02:30:00|12662.1|12658.1|12663.6|12659.6|12696.6|12692.6|12656.1|12652.1|4536
1595903700000|2020-07-28 02:35:00|12662.6|12658.6|12658.6|12654.6|12667.6|12663.6|12630.6|12626.6|3987
1595904000000|2020-07-28 02:40:00|12659.1|12655.1|12658.6|12654.6|12669.1|12665.1|12624.6|12620.6|4515
1595904300000|2020-07-28 02:45:00|12659.1|12655.1|12648.1|12644.1|12660.6|12656.6|12623.6|12619.6|3294
1595904600000|2020-07-28 02:50:00|12644.6|12640.6|12601.1|12597.1|12654.6|12650.6|12599.1|12595.1|4165
1595904900000|2020-07-28 02:55:00|12600.1|12596.1|12617.6|12613.6|12638.1|12634.1|12600.1|12596.1|3950
1595905200000|2020-07-28 03:00:00|12618.6|12614.6|12641.6|12637.6|12642.1|12638.1|12612.1|12608.1|2772
1595905500000|2020-07-28 03:05:00|12642.1|12638.1|12630.6|12626.6|12657.6|12653.6|12623.1|12619.1|3222
1595905800000|2020-07-28 03:10:00|12629.6|12625.6|12632.6|12628.6|12640.1|12636.1|12618.6|12614.6|1723
1595906100000|2020-07-28 03:15:00|12632.1|12628.1|12601.6|12597.6|12632.6|12628.6|12582.1|12578.1|4227
1595906400000|2020-07-28 03:20:00|12602.6|12598.6|12580.6|12576.6|12612.6|12608.6|12579.6|12575.6|2546
1595906700000|2020-07-28 03:25:00|12579.6|12575.6|12589.6|12585.6|12590.6|12586.6|12574.6|12570.6|1967
1595907000000|2020-07-28 03:30:00|12588.6|12584.6|12576.1|12572.1|12590.1|12586.1|12570.6|12566.6|2211
1595907300000|2020-07-28 03:35:00|12577.1|12573.1|12546.1|12542.1|12577.1|12573.1|12521.6|12517.6|6619
1595907600000|2020-07-28 03:40:00|12547.1|12543.1|12494.1|12490.1|12551.6|12547.6|12494.1|12490.1|5005
1595907900000|2020-07-28 03:45:00|12493.1|12489.1|12544.1|12540.1|12547.1|12543.1|12479.6|12475.6|5931
1595908200000|2020-07-28 03:50:00|12545.1|12541.1|12544.6|12540.6|12585.6|12581.6|12537.1|12533.1|5358
1595908500000|2020-07-28 03:55:00|12547.1|12543.1|12564.6|12560.6|12566.6|12562.6|12531.6|12527.6|2834
1595908800000|2020-07-28 04:00:00|12563.6|12559.6|12572.6|12568.6|12573.6|12569.6|12546.6|12542.6|1826
1595909100000|2020-07-28 04:05:00|12573.1|12569.1|12595.6|12591.6|12610.6|12606.6|12566.6|12562.6|2840
1595909400000|2020-07-28 04:10:00|12596.6|12592.6|12585.6|12581.6|12596.6|12592.6|12573.1|12569.1|1791
1595909700000|2020-07-28 04:15:00|12586.6|12582.6|12569.1|12565.1|12604.6|12600.6|12559.1|12555.1|2686
1595910000000|2020-07-28 04:20:00|12569.6|12565.6|12576.6|12572.6|12590.1|12586.1|12566.6|12562.6|1430
1595910300000|2020-07-28 04:25:00|12575.1|12571.1|12564.1|12560.1|12585.6|12581.6|12559.1|12555.1|1186
1595910600000|2020-07-28 04:30:00|12563.6|12559.6|12557.1|12553.1|12571.1|12567.1|12540.1|12536.1|2219
1595910900000|2020-07-28 04:35:00|12557.6|12553.6|12546.6|12542.6|12563.6|12559.6|12542.1|12538.1|1062
1595911200000|2020-07-28 04:40:00|12546.1|12542.1|12523.1|12519.1|12552.1|12548.1|12521.1|12517.1|1793
1595911500000|2020-07-28 04:45:00|12524.1|12520.1|12530.1|12526.1|12538.6|12534.6|12520.1|12516.1|1359
1595911800000|2020-07-28 04:50:00|12530.6|12526.6|12564.6|12560.6|12566.1|12562.1|12529.1|12525.1|1565
1595912100000|2020-07-28 04:55:00|12565.6|12561.6|12545.1|12541.1|12566.6|12562.6|12545.1|12541.1|1189
1595912400000|2020-07-28 05:00:00|12544.6|12540.6|12530.6|12526.6|12550.1|12546.1|12520.1|12516.1|1658
1595912700000|2020-07-28 05:05:00|12528.6|12524.6|12509.6|12505.6|12529.6|12525.6|12499.6|12495.6|2538
1595913000000|2020-07-28 05:10:00|12510.6|12506.6|12514.6|12510.6|12521.6|12517.6|12507.6|12503.6|1369
1595913300000|2020-07-28 05:15:00|12513.6|12509.6|12537.1|12533.1|12541.6|12537.6|12512.6|12508.6|2040
1595913600000|2020-07-28 05:20:00|12537.6|12533.6|12513.1|12509.1|12538.1|12534.1|12508.6|12504.6|1427
1595913900000|2020-07-28 05:25:00|12514.1|12510.1|12523.6|12519.6|12527.6|12523.6|12513.6|12509.6|1555
1595914200000|2020-07-28 05:30:00|12521|12517|12527.5|12523.5|12535|12531|12519|12515|2307
1595914500000|2020-07-28 05:35:00|12528.5|12524.5|12525|12521|12531|12527|12517|12513|1629
1595914800000|2020-07-28 05:40:00|12524|12520|12519.5|12515.5|12531.5|12527.5|12507.5|12503.5|3240
1595915100000|2020-07-28 05:45:00|12528.7|12514.7|12527.7|12513.7|12529.3|12515.3|12526.1|12512.1|1
1595915400000|2020-07-28 05:50:00|12527.5|12513.5|12533.8|12519.8|12534.5|12520.5|12525.8|12511.8|0
1595915700000|2020-07-28 05:55:00|12532.8|12518.8|12538.6|12524.6|12538.7|12524.7|12530.9|12516.9|0
1595916000000|2020-07-28 06:00:00|12538.7|12524.7|12539.6|12525.6|12541.2|12527.2|12529.3|12515.3|0
1595916300000|2020-07-28 06:05:00|12539.3|12525.3|12541.2|12527.2|12545|12531|12538.3|12524.3|0
1595916600000|2020-07-28 06:10:00|12541.5|12527.5|12539.3|12525.3|12542.5|12528.5|12538.6|12524.6|0
1595916900000|2020-07-28 06:15:00|12538.9|12524.9|12539.8|12525.8|12543.9|12529.9|12530.1|12516.1|0
1595917200000|2020-07-28 06:20:00|12541.6|12527.6|12535.7|12521.7|12544|12530|12535.2|12521.2|0
1595917500000|2020-07-28 06:25:00|12537.5|12523.5|12539.1|12525.1|12539.8|12525.8|12531.9|12517.9|0
1595917800000|2020-07-28 06:30:00|12539.7|12525.7|12538.8|12524.8|12547.3|12533.3|12537|12523|0
1595918100000|2020-07-28 06:35:00|12537|12523|12539.3|12525.3|12543.1|12529.1|12533.2|12519.2|0
1595918400000|2020-07-28 06:40:00|12541.1|12527.1|12548|12534|12548|12534|12541.1|12527.1|0
1595918700000|2020-07-28 06:45:00|12547.5|12533.5|12549.2|12535.2|12550|12536|12545.5|12531.5|0
1595919000000|2020-07-28 06:50:00|12549.3|12535.3|12546.1|12532.1|12549.3|12535.3|12544.9|12530.9|0
1595919300000|2020-07-28 06:55:00|12546|12532|12535.9|12521.9|12546|12532|12535.9|12521.9|0
1595919600000|2020-07-28 07:00:00|12535.8|12521.8|12529|12523|12536.4|12529|12518|12512|975
1595919900000|2020-07-28 07:05:00|12530|12524|12565|12559|12569|12563|12529|12523|1624
1595920200000|2020-07-28 07:10:00|12565.5|12559.5|12563|12557|12578|12572|12563|12557|999
1595920500000|2020-07-28 07:15:00|12561|12555|12564|12558|12568|12562|12559|12553|579
1595920800000|2020-07-28 07:20:00|12564.5|12558.5|12555.5|12549.5|12564.5|12558.5|12552|12546|519
1595921100000|2020-07-28 07:25:00|12555|12549|12558|12552|12562.5|12556.5|12555|12549|201
1595921400000|2020-07-28 07:30:00|12557|12551|12550|12544|12558.5|12552.5|12547|12541|516
1595921700000|2020-07-28 07:35:00|12549.5|12543.5|12559.5|12553.5|12561|12555|12544|12538|573
1595922000000|2020-07-28 07:40:00|12558.5|12552.5|12561.5|12555.5|12568|12562|12558.5|12552.5|452
1595922300000|2020-07-28 07:45:00|12561|12555|12573|12567|12578|12572|12561|12555|468
1595922600000|2020-07-28 07:50:00|12572.5|12566.5|12565|12559|12574.5|12568.5|12565|12559|356
1595922900000|2020-07-28 07:55:00|12566|12560|12561|12555|12567|12561|12561|12555|267
1595923200000|2020-07-28 08:00:00|12562.5|12556.5|12564|12558|12569.5|12563.5|12561|12555|251
1595923500000|2020-07-28 08:05:00|12564.5|12558.5|12555.5|12549.5|12564.5|12558.5|12552|12546|330
1595923800000|2020-07-28 08:10:00|12555|12549|12562|12556|12562|12556|12552|12546|196
1595924100000|2020-07-28 08:15:00|12563|12557|12556|12550|12565|12559|12555|12549|169
1595924400000|2020-07-28 08:20:00|12555.5|12549.5|12550.5|12544.5|12558.5|12552.5|12548|12542|242
1595924700000|2020-07-28 08:25:00|12551|12545|12556.5|12550.5|12560.5|12554.5|12551|12545|181
1595925000000|2020-07-28 08:30:00|12557.5|12551.5|12563|12557|12567|12561|12557.5|12551.5|256
1595925300000|2020-07-28 08:35:00|12563.5|12557.5|12567|12561|12568|12562|12563|12557|221
1595925600000|2020-07-28 08:40:00|12566.5|12560.5|12562|12556|12567|12561|12562|12556|94
1595925900000|2020-07-28 08:45:00|12563|12557|12568|12562|12569|12563|12560|12554|155
1595926200000|2020-07-28 08:50:00|12569|12563|12565|12559|12574|12568|12564.5|12558.5|220
1595926500000|2020-07-28 08:55:00|12566|12560|12571|12565|12572|12566|12565|12559|134
1595926800000|2020-07-28 09:00:00|12570|12564|12566|12560|12571.5|12565.5|12566|12560|89
1595927100000|2020-07-28 09:05:00|12565|12559|12566|12560|12569|12563|12563|12557|93
1595927400000|2020-07-28 09:10:00|12567|12561|12566|12560|12571.5|12565.5|12565.5|12559.5|87
1595927700000|2020-07-28 09:15:00|12566.5|12560.5|12563|12557|12570|12564|12562|12556|142
1595928000000|2020-07-28 09:20:00|12563.5|12557.5|12561|12555|12564|12558|12555|12549|300
1595928300000|2020-07-28 09:25:00|12562|12556|12565|12559|12566|12560|12561|12555|98
1595928600000|2020-07-28 09:30:00|12564.5|12558.5|12559.5|12553.5|12565|12559|12556.5|12550.5|149
1595928900000|2020-07-28 09:35:00|12560|12554|12561|12555|12562|12556|12559|12553|36
1595929200000|2020-07-28 09:40:00|12562|12556|12559|12553|12566|12560|12558|12552|130
1595929500000|2020-07-28 09:45:00|12559.5|12553.5|12556.5|12550.5|12561|12555|12556|12550|117
1595929800000|2020-07-28 09:50:00|12556|12550|12537|12531|12557.5|12551.5|12531|12525|820
1595930100000|2020-07-28 09:55:00|12537.5|12531.5|12542|12536|12544|12538|12534|12528|452
1595930400000|2020-07-28 10:00:00|12541|12535|12538.5|12532.5|12541.5|12535.5|12538|12532|311
1595930700000|2020-07-28 10:05:00|12538|12532|12532|12526|12538|12532|12527|12521|443
1595931000000|2020-07-28 10:10:00|12531|12525|12533|12527|12534|12528|12521|12515|559
1595931300000|2020-07-28 10:15:00|12531.5|12525.5|12537.5|12531.5|12539|12533|12530|12524|236
1595931600000|2020-07-28 10:20:00|12538|12532|12538.5|12532.5|12541.5|12535.5|12535|12529|206
1595931900000|2020-07-28 10:25:00|12539|12533|12540|12534|12540.5|12534.5|12535|12529|150
1595932200000|2020-07-28 10:30:00|12539.5|12533.5|12541|12535|12542|12536|12535.5|12529.5|105
1595932500000|2020-07-28 10:35:00|12540|12534|12545|12539|12548.5|12542.5|12540|12534|271
1595932800000|2020-07-28 10:40:00|12544.5|12538.5|12544|12538|12545.5|12539.5|12542.5|12536.5|84
1595933100000|2020-07-28 10:45:00|12542.5|12536.5|12551|12545|12552|12546|12542|12536|172
1595933400000|2020-07-28 10:50:00|12551.5|12545.5|12550|12544|12552|12546|12548|12542|64
1595933700000|2020-07-28 10:55:00|12551|12545|12551|12545|12555|12549|12550|12544|146
1595934000000|2020-07-28 11:00:00|12551.5|12545.5|12550|12544|12553|12547|12548|12542|103
1595934300000|2020-07-28 11:05:00|12550.5|12544.5|12549.5|12543.5|12552|12546|12548|12542|81
1595934600000|2020-07-28 11:10:00|12549|12543|12540.5|12534.5|12549|12543|12538|12532|208
1595934900000|2020-07-28 11:15:00|12540|12534|12534|12528|12540.5|12534.5|12532|12526|220
1595935200000|2020-07-28 11:20:00|12533.5|12527.5|12542.5|12536.5|12543|12537|12533|12527|145
1595935500000|2020-07-28 11:25:00|12542|12536|12539|12533|12544|12538|12539|12533|89
1595935800000|2020-07-28 11:30:00|12538|12532|12539|12533|12540|12534|12530|12524|237
1595936100000|2020-07-28 11:35:00|12539.5|12533.5|12537|12531|12540|12534|12532.5|12526.5|173
1595936400000|2020-07-28 11:40:00|12536|12530|12540.5|12534.5|12541.5|12535.5|12533|12527|147
1595936700000|2020-07-28 11:45:00|12540|12534|12545|12539|12547|12541|12538|12532|147
1595937000000|2020-07-28 11:50:00|12545.5|12539.5|12539.5|12533.5|12545.5|12539.5|12539.5|12533.5|68
1595937300000|2020-07-28 11:55:00|12540|12534|12536|12530|12543|12537|12533|12527|122
1595937600000|2020-07-28 12:00:00|12538|12532|12542|12536|12543.5|12537.5|12535|12529|113
1595937900000|2020-07-28 12:05:00|12541|12535|12542|12536|12545|12539|12536.5|12530.5|106
1595938200000|2020-07-28 12:10:00|12542.5|12536.5|12544|12538|12545|12539|12540|12534|64
1595938500000|2020-07-28 12:15:00|12543.5|12537.5|12539|12533|12544|12538|12538|12532|77
1595938800000|2020-07-28 12:20:00|12539.5|12533.5|12540.5|12534.5|12541|12535|12538|12532|66
1595939100000|2020-07-28 12:25:00|12541|12535|12545.5|12539.5|12546|12540|12539|12533|63
1595939400000|2020-07-28 12:30:00|12545|12539|12544|12538|12546|12540|12543|12537|62
1595939700000|2020-07-28 12:35:00|12543.5|12537.5|12543|12537|12546|12540|12543|12537|58
1595940000000|2020-07-28 12:40:00|12542.5|12536.5|12565|12559|12565|12559|12542.5|12536.5|769
1595940300000|2020-07-28 12:45:00|12564.5|12558.5|12561|12555|12570|12564|12560|12554|600
1595940600000|2020-07-28 12:50:00|12562.5|12556.5|12574|12568|12580.5|12574.5|12562.5|12556.5|924
1595940900000|2020-07-28 12:55:00|12574.5|12568.5|12592|12586|12597.5|12591.5|12574.5|12568.5|985
1595941200000|2020-07-28 13:00:00|12591|12585|12586|12580|12602.5|12596.5|12584|12578|1136
1595941500000|2020-07-28 13:05:00|12585|12579|12572|12566|12585|12579|12570.5|12564.5|768
1595941800000|2020-07-28 13:10:00|12571|12565|12553.5|12547.5|12573|12567|12547|12541|1101
1595942100000|2020-07-28 13:15:00|12554|12548|12569|12563|12575|12569|12551.5|12545.5|761
1595942400000|2020-07-28 13:20:00|12568|12562|12570.5|12564.5|12573|12567|12562.5|12556.5|310
1595942700000|2020-07-28 13:25:00|12570|12564|12563.5|12557.5|12570|12564|12556|12550|396
1595943000000|2020-07-28 13:30:00|12562.5|12556.5|12524|12518|12569.5|12563.5|12501.5|12495.5|3888
1595943300000|2020-07-28 13:35:00|12523.5|12517.5|12504|12498|12527|12521|12489|12483|1841
1595943600000|2020-07-28 13:40:00|12503|12497|12507|12501|12510.5|12504.5|12485.5|12479.5|1270
1595943900000|2020-07-28 13:45:00|12506|12500|12482|12476|12508.5|12502.5|12479|12473|1229
1595944200000|2020-07-28 13:50:00|12481.5|12475.5|12426.5|12420.5|12481.5|12475.5|12426.5|12420.5|4032
1595944500000|2020-07-28 13:55:00|12425.5|12419.5|12443.5|12437.5|12448.5|12442.5|12419|12413|1976
1595944800000|2020-07-28 14:00:00|12441|12435|12453.5|12447.5|12453.5|12447.5|12432.5|12426.5|1125
1595945100000|2020-07-28 14:05:00|12453|12447|12436|12430|12454.5|12448.5|12432.5|12426.5|971
1595945400000|2020-07-28 14:10:00|12435.5|12429.5|12444|12438|12444|12438|12429.5|12423.5|762
1595945700000|2020-07-28 14:15:00|12445.5|12439.5|12467|12461|12473|12467|12444|12438|1456
1595946000000|2020-07-28 14:20:00|12468|12462|12462.5|12456.5|12474|12468|12460|12454|541
1595946300000|2020-07-28 14:25:00|12462|12456|12468.5|12462.5|12470|12464|12450.5|12444.5|672
1595946600000|2020-07-28 14:30:00|12468|12462|12456|12450|12473|12467|12450.5|12444.5|793
1595946900000|2020-07-28 14:35:00|12456.5|12450.5|12462|12456|12466|12460|12453.5|12447.5|517
1595947200000|2020-07-28 14:40:00|12463|12457|12449.5|12443.5|12466|12460|12449.5|12443.5|336
1595947500000|2020-07-28 14:45:00|12448|12442|12449.5|12443.5|12454.5|12448.5|12442|12436|606
1595947800000|2020-07-28 14:50:00|12450|12444|12448.5|12442.5|12455|12449|12438|12432|568
1595948100000|2020-07-28 14:55:00|12448|12442|12445|12439|12457|12451|12442|12436|585
1595948400000|2020-07-28 15:00:00|12445.5|12439.5|12439|12433|12449|12443|12439|12433|315
1595948700000|2020-07-28 15:05:00|12438|12432|12443|12437|12443|12437|12431.5|12425.5|591
1595949000000|2020-07-28 15:10:00|12442|12436|12453.5|12447.5|12457|12451|12439|12433|531
1595949300000|2020-07-28 15:15:00|12453|12447|12445.5|12439.5|12456|12450|12445|12439|314
1595949600000|2020-07-28 15:20:00|12446|12440|12450.5|12444.5|12451|12445|12439.5|12433.5|265
1595949900000|2020-07-28 15:25:00|12451|12445|12448.5|12442.5|12453.5|12447.5|12445|12439|170
1595950200000|2020-07-28 15:30:00|12449|12443|12458.5|12452.5|12463|12457|12448.5|12442.5|495
1595950500000|2020-07-28 15:35:00|12458|12452|12462|12456|12464|12458|12451|12445|332
1595950800000|2020-07-28 15:40:00|12461.5|12455.5|12458|12452|12466|12460|12455|12449|305
1595951100000|2020-07-28 15:45:00|12459|12453|12464.5|12458.5|12467|12461|12459|12453|295
1595951400000|2020-07-28 15:50:00|12464|12458|12463.5|12457.5|12473.5|12467.5|12461|12455|446
1595951700000|2020-07-28 15:55:00|12464|12458|12454|12448|12466.5|12460.5|12454|12448|267
1595952000000|2020-07-28 16:00:00|12455.5|12449.5|12453.5|12447.5|12456|12450|12449|12443|405
1595952300000|2020-07-28 16:05:00|12452.5|12446.5|12447.5|12441.5|12452.5|12446.5|12443|12437|279
1595952600000|2020-07-28 16:10:00|12448|12442|12445|12439|12448|12442|12441|12435|283
1595952900000|2020-07-28 16:15:00|12444|12438|12443|12437|12450|12444|12438|12432|249
1595953200000|2020-07-28 16:20:00|12443.5|12437.5|12451|12445|12451|12445|12443|12437|79
1595953500000|2020-07-28 16:25:00|12452|12446|12447.5|12441.5|12453.5|12447.5|12442.5|12436.5|148
1595953800000|2020-07-28 16:30:00|12447|12441|12447.5|12441.5|12449|12443|12441.5|12435.5|119
1595954100000|2020-07-28 16:35:00|12447|12441|12446.5|12440.5|12448|12442|12444|12438|39
1595954400000|2020-07-28 16:40:00|12447|12441|12439|12433|12447|12441|12439|12433|116
1595954700000|2020-07-28 16:45:00|12440|12434|12438|12432|12446|12440|12436|12430|143
1595955000000|2020-07-28 16:50:00|12437.5|12431.5|12442.5|12436.5|12443.5|12437.5|12436|12430|97
1595955300000|2020-07-28 16:55:00|12443.5|12437.5|12443.5|12437.5|12445|12439|12439.5|12433.5|48
1595955600000|2020-07-28 17:00:00|12444|12438|12448|12442|12448|12442|12442|12436|120
1595955900000|2020-07-28 17:05:00|12449.5|12443.5|12447.5|12441.5|12451|12445|12443.5|12437.5|73
1595956200000|2020-07-28 17:10:00|12447|12441|12446.5|12440.5|12451|12445|12445.5|12439.5|67
1595956500000|2020-07-28 17:15:00|12446|12440|12449.5|12443.5|12451|12445|12446|12440|29
1595956800000|2020-07-28 17:20:00|12450|12444|12459.5|12453.5|12463.5|12457.5|12449.5|12443.5|240
1595957100000|2020-07-28 17:25:00|12460|12454|12459|12453|12460.5|12454.5|12454|12448|61
1595957400000|2020-07-28 17:30:00|12458.5|12452.5|12463.5|12457.5|12467|12461|12458.5|12452.5|142
1595957700000|2020-07-28 17:35:00|12464|12458|12468|12462|12470|12464|12460|12454|144
1595958000000|2020-07-28 17:40:00|12469|12463|12464|12458|12469|12463|12462|12456|110
1595958300000|2020-07-28 17:45:00|12464.5|12458.5|12466|12460|12471.5|12465.5|12464|12458|111
1595958600000|2020-07-28 17:50:00|12466.5|12460.5|12474.5|12468.5|12486.5|12480.5|12466|12460|603
1595958900000|2020-07-28 17:55:00|12473.5|12467.5|12473.5|12467.5|12477.5|12471.5|12465.5|12459.5|256
1595959200000|2020-07-28 18:00:00|12474|12468|12473.5|12467.5|12481|12475|12469.5|12463.5|131
1595959500000|2020-07-28 18:05:00|12472|12466|12468|12462|12472.5|12466.5|12463.5|12457.5|124
1595959800000|2020-07-28 18:10:00|12468.5|12462.5|12464.5|12458.5|12472.5|12466.5|12464.5|12458.5|100
1595960100000|2020-07-28 18:15:00|12465|12459|12463|12457|12467.5|12461.5|12460.5|12454.5|137
1595960400000|2020-07-28 18:20:00|12463.5|12457.5|12461.5|12455.5|12465|12459|12459.5|12453.5|84
1595960700000|2020-07-28 18:25:00|12461|12455|12448.5|12442.5|12461.5|12455.5|12447|12441|121
1595961000000|2020-07-28 18:30:00|12449.5|12443.5|12455.5|12449.5|12455.5|12449.5|12449.5|12443.5|58
1595961300000|2020-07-28 18:35:00|12457.5|12451.5|12464|12458|12464.5|12458.5|12456.5|12450.5|60
1595961600000|2020-07-28 18:40:00|12462.5|12456.5|12451.5|12445.5|12464|12458|12447.5|12441.5|78
1595961900000|2020-07-28 18:45:00|12452|12446|12450|12444|12454|12448|12447|12441|56
1595962200000|2020-07-28 18:50:00|12450.5|12444.5|12448.5|12442.5|12451|12445|12444.5|12438.5|107
1595962500000|2020-07-28 18:55:00|12449.5|12443.5|12450|12444|12459|12453|12448|12442|72
1595962800000|2020-07-28 19:00:00|12449.5|12443.5|12443|12437|12452|12446|12441|12435|111
1595963100000|2020-07-28 19:05:00|12442|12436|12442|12436|12447.5|12441.5|12441|12435|80
1595963400000|2020-07-28 19:10:00|12442.5|12436.5|12439.5|12433.5|12446|12440|12439|12433|126
1595963700000|2020-07-28 19:15:00|12440.5|12434.5|12442.5|12436.5|12442.5|12436.5|12435|12429|153
1595964000000|2020-07-28 19:20:00|12442|12436|12439.5|12433.5|12443.5|12437.5|12438|12432|67
1595964300000|2020-07-28 19:25:00|12438.5|12432.5|12429.5|12423.5|12439.5|12433.5|12428|12422|145
1595964600000|2020-07-28 19:30:00|12429|12423|12411.5|12405.5|12432.5|12426.5|12411.5|12405.5|533
1595964900000|2020-07-28 19:35:00|12410|12404|12405|12399|12417|12411|12402|12396|526
1595965200000|2020-07-28 19:40:00|12404|12398|12409.5|12403.5|12413.5|12407.5|12401.5|12395.5|209
1595965500000|2020-07-28 19:45:00|12410|12404|12401.5|12395.5|12413.5|12407.5|12397.5|12391.5|318
1595965800000|2020-07-28 19:50:00|12398.5|12392.5|12401|12395|12404.5|12398.5|12390|12384|382
1595966100000|2020-07-28 19:55:00|12401.5|12395.5|12393.5|12387.5|12403|12397|12392|12386|188
1595966400000|2020-07-28 20:00:00|12392|12386|12401|12395|12403|12397|12392|12386|100
1595966700000|2020-07-28 20:05:00|12402|12396|12405|12399|12408|12402|12400|12394|93
1595967000000|2020-07-28 20:10:00|12404.5|12398.5|12413.5|12407.5|12416.5|12410.5|12404.5|12398.5|112
1595967300000|2020-07-28 20:15:00|12414|12408|12414|12408|12416.5|12410.5|12409.5|12403.5|103
1595967600000|2020-07-28 20:20:00|12413.5|12407.5|12414|12408|12414|12408|12404.5|12398.5|122
1595967900000|2020-07-28 20:25:00|12413.5|12407.5|12415.5|12409.5|12420.5|12414.5|12412|12406|117
1595968200000|2020-07-28 20:30:00|12415|12409|12422|12416|12423.5|12417.5|12415|12409|103
1595968500000|2020-07-28 20:35:00|12421.5|12415.5|12426|12420|12427.5|12421.5|12417.5|12411.5|129
1595968800000|2020-07-28 20:40:00|12425.5|12419.5|12505|12499|12528|12522|12425.5|12419.5|1010
1595969100000|2020-07-28 20:45:00|12505.5|12499.5|12475.5|12469.5|12540.5|12534.5|12475.5|12469.5|559
1595969400000|2020-07-28 20:50:00|12475|12469|12459.5|12453.5|12478.5|12472.5|12448|12442|253
1595969700000|2020-07-28 20:55:00|12459|12453|12458|12452|12469.5|12463.5|12455|12449|211
1595970000000|2020-07-28 21:00:00|12464|12450|12464.8|12450.8|12464.9|12450.9|12463.4|12449.4|0
1595970300000|2020-07-28 21:05:00|12465.3|12451.3|12464.3|12450.3|12466.2|12452.2|12464.3|12450.3|0
1595970600000|2020-07-28 21:10:00|12464.2|12450.2|12463.8|12449.8|12464.4|12450.4|12463.8|12449.8|0
1595970900000|2020-07-28 21:15:00|12463.7|12449.7|12463.7|12449.7|12463.8|12449.8|12463.7|12449.7|0
1595971200000|2020-07-28 21:20:00|12463.5|12449.5|12464.4|12450.4|12464.4|12450.4|12463.3|12449.3|0
1595971500000|2020-07-28 21:25:00|12463.9|12449.9|12464|12450|12464|12450|12463.9|12449.9|0
1595971800000|2020-07-28 21:30:00|12462.9|12448.9|12461.9|12447.9|12463.7|12449.7|12461.9|12447.9|0
1595972100000|2020-07-28 21:35:00|12463|12449|12463.2|12449.2|12463.3|12449.3|12461.9|12447.9|0
1595972400000|2020-07-28 21:40:00|12463.4|12449.4|12463.3|12449.3|12463.4|12449.4|12463.2|12449.2|0
1595972700000|2020-07-28 21:45:00|12463.2|12449.2|12463.4|12449.4|12464.1|12450.1|12463.2|12449.2|0
1595973000000|2020-07-28 21:50:00|12463.5|12449.5|12464.6|12450.6|12464.7|12450.7|12463.5|12449.5|0
1595973300000|2020-07-28 21:55:00|12464.5|12450.5|12466|12452|12466|12452|12464.5|12450.5|0
1595973600000|2020-07-28 22:00:00|12465.8|12451.8|12474.9|12460.9|12476.3|12462.3|12465.8|12451.8|0
1595973900000|2020-07-28 22:05:00|12474.2|12460.2|12472.2|12458.2|12478.2|12464.2|12472.2|12458.2|0
1595974200000|2020-07-28 22:10:00|12472.5|12458.5|12472.2|12458.2|12472.8|12458.8|12470.8|12456.8|0
1595974500000|2020-07-28 22:15:00|12472.8|12458.8|12474.9|12460.9|12474.9|12460.9|12472.8|12458.8|0
1595974800000|2020-07-28 22:20:00|12475.2|12461.2|12472.8|12458.8|12475.2|12461.2|12472.2|12458.2|0
1595975100000|2020-07-28 22:25:00|12472.2|12458.2|12468.1|12454.1|12472.2|12458.2|12466.8|12452.8|0
1595975400000|2020-07-28 22:30:00|12468.8|12454.8|12469.5|12455.5|12470.1|12456.1|12466.1|12452.1|0
1595975700000|2020-07-28 22:35:00|12470.1|12456.1|12472.8|12458.8|12472.8|12458.8|12470.1|12456.1|0
1595976000000|2020-07-28 22:40:00|12473.5|12459.5|12471.5|12457.5|12474.2|12460.2|12470.8|12456.8|0
1595976300000|2020-07-28 22:45:00|12471.8|12457.8|12473.5|12459.5|12473.5|12459.5|12471.8|12457.8|0
1595976600000|2020-07-28 22:50:00|12474.2|12460.2|12475.4|12461.4|12476.8|12462.8|12474.2|12460.2|0
1595976900000|2020-07-28 22:55:00|12476.1|12462.1|12475.4|12461.4|12477.4|12463.4|12474.7|12460.7|0
1595977200000|2020-07-28 23:00:00|12475.7|12461.7|12473.4|12459.4|12477.4|12463.4|12472.7|12458.7|0
1595977500000|2020-07-28 23:05:00|12472.7|12458.7|12472|12458|12473.7|12459.7|12471.3|12457.3|0
1595977800000|2020-07-28 23:10:00|12471.7|12457.7|12471.3|12457.3|12472.6|12458.6|12471.3|12457.3|0
1595978100000|2020-07-28 23:15:00|12472|12458|12472|12458|12472.6|12458.6|12471.3|12457.3|0
1595978400000|2020-07-28 23:20:00|12472.6|12458.6|12473|12459|12473.3|12459.3|12465.2|12451.2|0
1595978700000|2020-07-28 23:25:00|12472.6|12458.6|12473.3|12459.3|12475.3|12461.3|12472.6|12458.6|0
1595979000000|2020-07-28 23:30:00|12474|12460|12475.7|12461.7|12476.7|12462.7|12472.6|12458.6|0
1595979300000|2020-07-28 23:35:00|12475.4|12461.4|12476.7|12462.7|12476.7|12462.7|12474.7|12460.7|0
1595979600000|2020-07-28 23:40:00|12477|12463|12474.7|12460.7|12477.4|12463.4|12472.7|12458.7|0
1595979900000|2020-07-28 23:45:00|12475|12461|12476.7|12462.7|12476.7|12462.7|12474.7|12460.7|0
1595980200000|2020-07-28 23:50:00|12476|12462|12476|12462|12477.3|12463.3|12474|12460|0
1595980500000|2020-07-28 23:55:00|12476.7|12462.7|12477.3|12463.3|12478|12464|12476|12462|0
1595980800000|2020-07-29 00:00:00|12476.7|12462.7|12478.5|12464.5|12481.9|12467.9|12472|12458|0
1595981100000|2020-07-29 00:05:00|12478.9|12464.9|12473.1|12459.1|12478.9|12464.9|12472.1|12458.1|0
1595981400000|2020-07-29 00:10:00|12473.8|12459.8|12472.8|12458.8|12474.8|12460.8|12467.4|12453.4|0
1595981700000|2020-07-29 00:15:00|12473.5|12459.5|12483.2|12469.2|12484.5|12470.5|12471.3|12457.3|0
1595982000000|2020-07-29 00:20:00|12482.8|12468.8|12486.8|12472.8|12491.2|12477.2|12481.9|12467.9|0
1595982300000|2020-07-29 00:25:00|12487.1|12473.1|12486.6|12472.6|12489.3|12475.3|12485.9|12471.9|0
1595982600000|2020-07-29 00:30:00|12487|12473|12477.4|12463.4|12490.2|12476.2|12477.1|12463.1|0
1595982900000|2020-07-29 00:35:00|12479.3|12465.3|12478|12464|12480.9|12466.9|12474.2|12460.2|0
1595983200000|2020-07-29 00:40:00|12478.2|12464.2|12478.6|12464.6|12480.6|12466.6|12476.4|12462.4|0
1595983500000|2020-07-29 00:45:00|12512.9|12508.9|12525.9|12521.9|12536.9|12532.9|12494.4|12490.4|4780
1595983800000|2020-07-29 00:50:00|12526.4|12522.4|12517.9|12513.9|12531.9|12527.9|12516.9|12512.9|1463
1595984100000|2020-07-29 00:55:00|12518.9|12514.9|12498.4|12494.4|12519.4|12515.4|12489.9|12485.9|3261
1595984400000|2020-07-29 01:00:00|12497.4|12493.4|12547.9|12543.9|12549.4|12545.4|12492.4|12488.4|6476
1595984700000|2020-07-29 01:05:00|12548.4|12544.4|12520.4|12516.4|12551.4|12547.4|12511.9|12507.9|4064
1595985000000|2020-07-29 01:10:00|12519.9|12515.9|12539.9|12535.9|12541.9|12537.9|12500.4|12496.4|4270
1595985300000|2020-07-29 01:15:00|12540.9|12536.9|12529.4|12525.4|12551.9|12547.9|12524.9|12520.9|3548
1595985600000|2020-07-29 01:20:00|12528.4|12524.4|12545.9|12541.9|12549.4|12545.4|12528.4|12524.4|2080
1595985900000|2020-07-29 01:25:00|12544.9|12540.9|12498.4|12494.4|12546.9|12542.9|12494.9|12490.9|4526
1595986200000|2020-07-29 01:30:00|12498.9|12494.9|12463.9|12459.9|12513.9|12509.9|12463.9|12459.9|6761
1595986500000|2020-07-29 01:35:00|12462.9|12458.9|12500.4|12496.4|12505.9|12501.9|12460.4|12456.4|4464
1595986800000|2020-07-29 01:40:00|12500.9|12496.9|12504.4|12500.4|12504.4|12500.4|12484.9|12480.9|2278
1595987100000|2020-07-29 01:45:00|12504.9|12500.9|12529.4|12525.4|12530.9|12526.9|12500.9|12496.9|3331
1595987400000|2020-07-29 01:50:00|12529.9|12525.9|12539.9|12535.9|12545.9|12541.9|12528.9|12524.9|3089
1595987700000|2020-07-29 01:55:00|12538.9|12534.9|12530.9|12526.9|12541.4|12537.4|12524.4|12520.4|1386
1595988000000|2020-07-29 02:00:00|12531.9|12527.9|12538.9|12534.9|12540.9|12536.9|12523.9|12519.9|1590
1595988300000|2020-07-29 02:05:00|12539.4|12535.4|12572.9|12568.9|12574.9|12570.9|12538.9|12534.9|4141
1595988600000|2020-07-29 02:10:00|12573.9|12569.9|12578.9|12574.9|12583.9|12579.9|12567.9|12563.9|2630
1595988900000|2020-07-29 02:15:00|12580.4|12576.4|12570.9|12566.9|12595.9|12591.9|12570.9|12566.9|3771
1595989200000|2020-07-29 02:20:00|12571.9|12567.9|12581.9|12577.9|12590.9|12586.9|12569.9|12565.9|1744
1595989500000|2020-07-29 02:25:00|12582.9|12578.9|12582.9|12578.9|12588.9|12584.9|12576.9|12572.9|1398
1595989800000|2020-07-29 02:30:00|12583.9|12579.9|12559.9|12555.9|12585.9|12581.9|12559.9|12555.9|1710
1595990100000|2020-07-29 02:35:00|12560.4|12556.4|12562.9|12558.9|12574.4|12570.4|12554.4|12550.4|1810
1595990400000|2020-07-29 02:40:00|12563.9|12559.9|12556.9|12552.9|12564.4|12560.4|12553.9|12549.9|1430
1595990700000|2020-07-29 02:45:00|12555.9|12551.9|12548.9|12544.9|12562.9|12558.9|12548.9|12544.9|1160
1595991000000|2020-07-29 02:50:00|12550.4|12546.4|12538.4|12534.4|12551.4|12547.4|12530.9|12526.9|2376
1595991300000|2020-07-29 02:55:00|12537.9|12533.9|12556.9|12552.9|12556.9|12552.9|12536.9|12532.9|1458
1595991600000|2020-07-29 03:00:00|12556.4|12552.4|12568.9|12564.9|12570.9|12566.9|12556.4|12552.4|1643
1595991900000|2020-07-29 03:05:00|12568.4|12564.4|12572.9|12568.9|12576.9|12572.9|12566.9|12562.9|1105
1595992200000|2020-07-29 03:10:00|12573.9|12569.9|12571.9|12567.9|12575.9|12571.9|12569.9|12565.9|735
1595992500000|2020-07-29 03:15:00|12572.9|12568.9|12598.4|12594.4|12599.4|12595.4|12567.9|12563.9|2539
1595992800000|2020-07-29 03:20:00|12598.9|12594.9|12605.9|12601.9|12605.9|12601.9|12591.9|12587.9|2062
1595993100000|2020-07-29 03:25:00|12606.9|12602.9|12582.9|12578.9|12609.9|12605.9|12580.4|12576.4|2730
1595993400000|2020-07-29 03:30:00|12583.4|12579.4|12583.9|12579.9|12593.9|12589.9|12582.9|12578.9|1273
1595993700000|2020-07-29 03:35:00|12584.9|12580.9|12575.9|12571.9|12585.9|12581.9|12575.4|12571.4|1156
1595994000000|2020-07-29 03:40:00|12574.9|12570.9|12556.9|12552.9|12580.9|12576.9|12553.4|12549.4|2462
1595994300000|2020-07-29 03:45:00|12555.4|12551.4|12565.9|12561.9|12565.9|12561.9|12552.9|12548.9|1282
1595994600000|2020-07-29 03:50:00|12564.9|12560.9|12557.9|12553.9|12569.4|12565.4|12555.9|12551.9|908
1595994900000|2020-07-29 03:55:00|12557.4|12553.4|12559.9|12555.9|12565.4|12561.4|12548.9|12544.9|1083
1595995200000|2020-07-29 04:00:00|12559.4|12555.4|12541.4|12537.4|12562.9|12558.9|12540.4|12536.4|1240
1595995500000|2020-07-29 04:05:00|12540.9|12536.9|12554.9|12550.9|12555.9|12551.9|12535.9|12531.9|1657
1595995800000|2020-07-29 04:10:00|12555.9|12551.9|12547.9|12543.9|12561.9|12557.9|12546.9|12542.9|1107
1595996100000|2020-07-29 04:15:00|12549.9|12545.9|12539.9|12535.9|12552.4|12548.4|12539.9|12535.9|933
1595996400000|2020-07-29 04:20:00|12540.9|12536.9|12533.9|12529.9|12545.9|12541.9|12532.9|12528.9|1107
1595996700000|2020-07-29 04:25:00|12534.4|12530.4|12544.9|12540.9|12544.9|12540.9|12528.4|12524.4|1393
1595997000000|2020-07-29 04:30:00|12544.4|12540.4|12531.9|12527.9|12544.9|12540.9|12529.9|12525.9|1221
1595997300000|2020-07-29 04:35:00|12531.4|12527.4|12542.9|12538.9|12542.9|12538.9|12527.9|12523.9|1029
1595997600000|2020-07-29 04:40:00|12542.4|12538.4|12542.9|12538.9|12544.9|12540.9|12536.9|12532.9|964
1595997900000|2020-07-29 04:45:00|12540.9|12536.9|12496.9|12492.9|12542.4|12538.4|12492.9|12488.9|4912
1595998200000|2020-07-29 04:50:00|12495.4|12491.4|12499.9|12495.9|12510.9|12506.9|12492.9|12488.9|1949
1595998500000|2020-07-29 04:55:00|12499.4|12495.4|12509.9|12505.9|12511.4|12507.4|12487.9|12483.9|2780
1595998800000|2020-07-29 05:00:00|12508.9|12504.9|12499.9|12495.9|12508.9|12504.9|12489.9|12485.9|2142
1595999100000|2020-07-29 05:05:00|12498.9|12494.9|12494.9|12490.9|12502.9|12498.9|12488.9|12484.9|1432
1595999400000|2020-07-29 05:10:00|12493.9|12489.9|12488.9|12484.9|12493.9|12489.9|12481.4|12477.4|1958
1595999700000|2020-07-29 05:15:00|12488.4|12484.4|12502.9|12498.9|12505.4|12501.4|12482.9|12478.9|1810
1596000000000|2020-07-29 05:20:00|12503.4|12499.4|12511.9|12507.9|12512.9|12508.9|12501.9|12497.9|1529
1596000300000|2020-07-29 05:25:00|12510.9|12506.9|12503.9|12499.9|12513.9|12509.9|12498.9|12494.9|1643
1596000600000|2020-07-29 05:30:00|12499.4|12495.4|12497.9|12493.9|12500.4|12496.4|12483.4|12479.4|2023
1596000900000|2020-07-29 05:35:00|12497.4|12493.4|12496.9|12492.9|12499.4|12495.4|12493.4|12489.4|1901
1596001200000|2020-07-29 05:40:00|12497.4|12493.4|12490.9|12486.9|12497.4|12493.4|12476.4|12472.4|3622
1596001500000|2020-07-29 05:45:00|12495.7|12481.7|12501|12487|12501.3|12487.3|12495.4|12481.4|25
1596001800000|2020-07-29 05:50:00|12499.1|12485.1|12508.1|12494.1|12508.8|12494.8|12498.4|12484.4|0
1596002100000|2020-07-29 05:55:00|12508|12494|12506.9|12492.9|12508.5|12494.5|12502.5|12488.5|0
1596002400000|2020-07-29 06:00:00|12507.3|12493.3|12514|12500|12514|12500|12506.6|12492.6|0
1596002700000|2020-07-29 06:05:00|12514.9|12500.9|12514.8|12500.8|12516.5|12502.5|12513.8|12499.8|0
1596003000000|2020-07-29 06:10:00|12515.1|12501.1|12516.5|12502.5|12517.5|12503.5|12511.7|12497.7|0
1596003300000|2020-07-29 06:15:00|12516.8|12502.8|12527.9|12513.9|12528|12514|12512.8|12498.8|0
1596003600000|2020-07-29 06:20:00|12526.1|12512.1|12530.1|12516.1|12531.6|12517.6|12526.1|12512.1|0
1596003900000|2020-07-29 06:25:00|12530.3|12516.3|12531.8|12517.8|12537.7|12523.7|12530.3|12516.3|0
1596004200000|2020-07-29 06:30:00|12531.7|12517.7|12534.7|12520.7|12537.7|12523.7|12531.7|12517.7|0
1596004500000|2020-07-29 06:35:00|12534.8|12520.8|12537.1|12523.1|12539.2|12525.2|12534.8|12520.8|0
1596004800000|2020-07-29 06:40:00|12533.5|12519.5|12537.1|12523.1|12543.4|12529.4|12533.5|12519.5|0
1596005100000|2020-07-29 06:45:00|12537.6|12523.6|12541.6|12527.6|12541.6|12527.6|12537.1|12523.1|0
1596005400000|2020-07-29 06:50:00|12542.1|12528.1|12538|12524|12543.9|12529.9|12537.9|12523.9|0
1596005700000|2020-07-29 06:55:00|12537.9|12523.9|12541.8|12527.8|12543.7|12529.7|12537.9|12523.9|0
1596006000000|2020-07-29 07:00:00|12541.9|12527.9|12520.4|12514.4|12541.9|12527.9|12511.4|12505.4|1459
1596006300000|2020-07-29 07:05:00|12520.9|12514.9|12518.4|12512.4|12521.4|12515.4|12515.4|12509.4|268
1596006600000|2020-07-29 07:10:00|12517.4|12511.4|12518.9|12512.9|12523.4|12517.4|12517.4|12511.4|235
1596006900000|2020-07-29 07:15:00|12519.4|12513.4|12502.4|12496.4|12519.4|12513.4|12500.4|12494.4|571
1596007200000|2020-07-29 07:20:00|12502.9|12496.9|12507.4|12501.4|12507.4|12501.4|12502.4|12496.4|241
1596007500000|2020-07-29 07:25:00|12506.9|12500.9|12505.4|12499.4|12511.4|12505.4|12505.4|12499.4|197
1596007800000|2020-07-29 07:30:00|12505.9|12499.9|12507.9|12501.9|12510.4|12504.4|12502.4|12496.4|243
1596008100000|2020-07-29 07:35:00|12507.4|12501.4|12511.4|12505.4|12515.4|12509.4|12507.4|12501.4|222
1596008400000|2020-07-29 07:40:00|12510.9|12504.9|12515.4|12509.4|12522.4|12516.4|12510.4|12504.4|432
1596008700000|2020-07-29 07:45:00|12516.4|12510.4|12518.4|12512.4|12520.4|12514.4|12514.4|12508.4|169
1596009000000|2020-07-29 07:50:00|12519.4|12513.4|12518.9|12512.9|12525.4|12519.4|12517.4|12511.4|368
1596009300000|2020-07-29 07:55:00|12517.9|12511.9|12514.4|12508.4|12518.4|12512.4|12514.4|12508.4|158
1596009600000|2020-07-29 08:00:00|12514.9|12508.9|12510.4|12504.4|12517.4|12511.4|12509.4|12503.4|207
1596009900000|2020-07-29 08:05:00|12509.9|12503.9|12507.4|12501.4|12515.4|12509.4|12507.4|12501.4|166
1596010200000|2020-07-29 08:10:00|12506.4|12500.4|12508.9|12502.9|12513.4|12507.4|12506.4|12500.4|118
1596010500000|2020-07-29 08:15:00|12509.4|12503.4|12511.4|12505.4|12514.4|12508.4|12506.4|12500.4|97
1596010800000|2020-07-29 08:20:00|12510.9|12504.9|12520.4|12514.4|12520.4|12514.4|12510.9|12504.9|164
1596011100000|2020-07-29 08:25:00|12519.4|12513.4|12518.4|12512.4|12520.9|12514.9|12516.4|12510.4|92
1596011400000|2020-07-29 08:30:00|12518.9|12512.9|12513.4|12507.4|12519.4|12513.4|12512.4|12506.4|104
1596011700000|2020-07-29 08:35:00|12514.9|12508.9|12511.4|12505.4|12516.4|12510.4|12509.4|12503.4|131
1596012000000|2020-07-29 08:40:00|12511.9|12505.9|12512.4|12506.4|12513.4|12507.4|12511.4|12505.4|39
1596012300000|2020-07-29 08:45:00|12511.4|12505.4|12509.9|12503.9|12514.4|12508.4|12508.4|12502.4|126
1596012600000|2020-07-29 08:50:00|12510.4|12504.4|12510.4|12504.4|12512.4|12506.4|12507.4|12501.4|74
1596012900000|2020-07-29 08:55:00|12510.9|12504.9|12515.4|12509.4|12515.9|12509.9|12510.4|12504.4|94
1596013200000|2020-07-29 09:00:00|12516.4|12510.4|12514.4|12508.4|12518.4|12512.4|12513.4|12507.4|106
1596013500000|2020-07-29 09:05:00|12513.4|12507.4|12505.4|12499.4|12513.4|12507.4|12504.4|12498.4|141
1596013800000|2020-07-29 09:10:00|12506.4|12500.4|12512.4|12506.4|12512.4|12506.4|12505.4|12499.4|131
1596014100000|2020-07-29 09:15:00|12512.9|12506.9|12510.4|12504.4|12514.4|12508.4|12509.4|12503.4|42
1596014400000|2020-07-29 09:20:00|12510.9|12504.9|12511.9|12505.9|12512.9|12506.9|12510.4|12504.4|40
1596014700000|2020-07-29 09:25:00|12511.4|12505.4|12510.4|12504.4|12512.4|12506.4|12507.4|12501.4|85
1596015000000|2020-07-29 09:30:00|12509.9|12503.9|12507.4|12501.4|12510.4|12504.4|12505.4|12499.4|86
1596015300000|2020-07-29 09:35:00|12507.9|12501.9|12513.4|12507.4|12515.4|12509.4|12507.9|12501.9|123
1596015600000|2020-07-29 09:40:00|12513.9|12507.9|12512.4|12506.4|12516.4|12510.4|12510.9|12504.9|87
1596015900000|2020-07-29 09:45:00|12510.9|12504.9|12512.9|12506.9|12512.9|12506.9|12509.4|12503.4|88
1596016200000|2020-07-29 09:50:00|12513.4|12507.4|12513.4|12507.4|12514.4|12508.4|12510.9|12504.9|29
1596016500000|2020-07-29 09:55:00|12513.9|12507.9|12514.4|12508.4|12516.4|12510.4|12513.4|12507.4|110
1596016800000|2020-07-29 10:00:00|12514.9|12508.9|12517.4|12511.4|12523.4|12517.4|12514.9|12508.9|359
1596017100000|2020-07-29 10:05:00|12517.9|12511.9|12519.4|12513.4|12520.4|12514.4|12517.9|12511.9|80
1596017400000|2020-07-29 10:10:00|12519.9|12513.9|12517.9|12511.9|12520.4|12514.4|12516.4|12510.4|55
1596017700000|2020-07-29 10:15:00|12518.4|12512.4|12518.9|12512.9|12519.4|12513.4|12516.4|12510.4|71
1596018000000|2020-07-29 10:20:00|12519.4|12513.4|12516.4|12510.4|12519.4|12513.4|12516.4|12510.4|40
1596018300000|2020-07-29 10:25:00|12515.9|12509.9|12519.9|12513.9|12521.4|12515.4|12515.9|12509.9|56
1596018600000|2020-07-29 10:30:00|12520.4|12514.4|12519.4|12513.4|12521.9|12515.9|12518.4|12512.4|80
1596018900000|2020-07-29 10:35:00|12519.9|12513.9|12520.4|12514.4|12520.4|12514.4|12519.4|12513.4|25
1596019200000|2020-07-29 10:40:00|12519.9|12513.9|12522.4|12516.4|12526.4|12520.4|12519.9|12513.9|196
1596019500000|2020-07-29 10:45:00|12521.9|12515.9|12520.9|12514.9|12522.4|12516.4|12520.4|12514.4|66
1596019800000|2020-07-29 10:50:00|12520.4|12514.4|12518.4|12512.4|12520.4|12514.4|12516.4|12510.4|83
1596020100000|2020-07-29 10:55:00|12517.9|12511.9|12514.4|12508.4|12517.9|12511.9|12512.4|12506.4|162
1596020400000|2020-07-29 11:00:00|12513.9|12507.9|12513.4|12507.4|12516.4|12510.4|12512.9|12506.9|77
1596020700000|2020-07-29 11:05:00|12513.9|12507.9|12518.9|12512.9|12521.4|12515.4|12513.9|12507.9|98
1596021000000|2020-07-29 11:10:00|12519.4|12513.4|12519.4|12513.4|12520.4|12514.4|12518.4|12512.4|30
1596021300000|2020-07-29 11:15:00|12518.4|12512.4|12517.9|12511.9|12518.4|12512.4|12512.9|12506.9|159
1596021600000|2020-07-29 11:20:00|12517.4|12511.4|12517.4|12511.4|12520.4|12514.4|12517.4|12511.4|48
1596021900000|2020-07-29 11:25:00|12518.4|12512.4|12518.4|12512.4|12519.4|12513.4|12517.4|12511.4|22
1596022200000|2020-07-29 11:30:00|12517.4|12511.4|12518.4|12512.4|12519.4|12513.4|12511.4|12505.4|196
1596022500000|2020-07-29 11:35:00|12517.9|12511.9|12519.4|12513.4|12521.4|12515.4|12517.4|12511.4|56
1596022800000|2020-07-29 11:40:00|12520.4|12514.4|12519.4|12513.4|12522.4|12516.4|12518.4|12512.4|64
1596023100000|2020-07-29 11:45:00|12519.9|12513.9|12522.4|12516.4|12522.4|12516.4|12519.4|12513.4|75
1596023400000|2020-07-29 11:50:00|12521.4|12515.4|12521.4|12515.4|12522.4|12516.4|12520.4|12514.4|43
1596023700000|2020-07-29 11:55:00|12522.4|12516.4|12520.4|12514.4|12522.4|12516.4|12520.4|12514.4|19
1596024000000|2020-07-29 12:00:00|12520.9|12514.9|12529.9|12523.9|12532.4|12526.4|12518.4|12512.4|508
1596024300000|2020-07-29 12:05:00|12530.9|12524.9|12543.4|12537.4|12543.4|12537.4|12528.4|12522.4|649
1596024600000|2020-07-29 12:10:00|12543.9|12537.9|12548.4|12542.4|12548.9|12542.9|12539.4|12533.4|478
1596024900000|2020-07-29 12:15:00|12548.9|12542.9|12542.9|12536.9|12549.9|12543.9|12540.4|12534.4|322
1596025200000|2020-07-29 12:20:00|12542.4|12536.4|12545.4|12539.4|12547.4|12541.4|12542.4|12536.4|172
1596025500000|2020-07-29 12:25:00|12545.9|12539.9|12546.9|12540.9|12547.4|12541.4|12542.9|12536.9|169
1596025800000|2020-07-29 12:30:00|12546.4|12540.4|12544.4|12538.4|12551.9|12545.9|12541.4|12535.4|350
1596026100000|2020-07-29 12:35:00|12544.9|12538.9|12536.4|12530.4|12544.9|12538.9|12535.4|12529.4|286
1596026400000|2020-07-29 12:40:00|12537.4|12531.4|12539.4|12533.4|12540.9|12534.9|12537.4|12531.4|115
1596026700000|2020-07-29 12:45:00|12540.4|12534.4|12541.4|12535.4|12544.4|12538.4|12539.9|12533.9|142
1596027000000|2020-07-29 12:50:00|12541.9|12535.9|12544.4|12538.4|12547.9|12541.9|12541.4|12535.4|133
1596027300000|2020-07-29 12:55:00|12543.9|12537.9|12545.4|12539.4|12546.4|12540.4|12540.4|12534.4|131
1596027600000|2020-07-29 13:00:00|12544.4|12538.4|12552.9|12546.9|12555.9|12549.9|12544.4|12538.4|371
1596027900000|2020-07-29 13:05:00|12553.4|12547.4|12549.4|12543.4|12558.4|12552.4|12548.4|12542.4|416
1596028200000|2020-07-29 13:10:00|12550.4|12544.4|12553.4|12547.4|12555.4|12549.4|12550.4|12544.4|182
1596028500000|2020-07-29 13:15:00|12552.4|12546.4|12543.4|12537.4|12552.9|12546.9|12543.4|12537.4|219
1596028800000|2020-07-29 13:20:00|12544.4|12538.4|12542.9|12536.9|12545.4|12539.4|12540.4|12534.4|215
1596029100000|2020-07-29 13:25:00|12542.4|12536.4|12535.4|12529.4|12544.4|12538.4|12535.4|12529.4|346
1596029400000|2020-07-29 13:30:00|12534.4|12528.4|12541.4|12535.4|12548.4|12542.4|12533.4|12527.4|1034
1596029700000|2020-07-29 13:35:00|12540.4|12534.4|12549.9|12543.9|12557.4|12551.4|12540.4|12534.4|832
1596030000000|2020-07-29 13:40:00|12550.4|12544.4|12550.4|12544.4|12556.4|12550.4|12547.4|12541.4|425
1596030300000|2020-07-29 13:45:00|12550.9|12544.9|12544.4|12538.4|12550.9|12544.9|12541.9|12535.9|364
1596030600000|2020-07-29 13:50:00|12543.9|12537.9|12548.4|12542.4|12548.4|12542.4|12542.4|12536.4|229
1596030900000|2020-07-29 13:55:00|12549.4|12543.4|12547.4|12541.4|12554.4|12548.4|12547.4|12541.4|375
1596031200000|2020-07-29 14:00:00|12548.4|12542.4|12555.4|12549.4|12556.4|12550.4|12547.4|12541.4|259
1596031500000|2020-07-29 14:05:00|12554.4|12548.4|12558.4|12552.4|12560.4|12554.4|12553.4|12547.4|512
1596031800000|2020-07-29 14:10:00|12557.4|12551.4|12560.4|12554.4|12561.4|12555.4|12556.4|12550.4|226
1596032100000|2020-07-29 14:15:00|12561.4|12555.4|12562.4|12556.4|12562.4|12556.4|12556.4|12550.4|363
1596032400000|2020-07-29 14:20:00|12563.4|12557.4|12564.4|12558.4|12568.4|12562.4|12563.4|12557.4|611
1596032700000|2020-07-29 14:25:00|12564.9|12558.9|12564.4|12558.4|12566.4|12560.4|12562.4|12556.4|279
1596033000000|2020-07-29 14:30:00|12564.9|12558.9|12556.4|12550.4|12566.4|12560.4|12555.4|12549.4|310
1596033300000|2020-07-29 14:35:00|12555.4|12549.4|12565.4|12559.4|12565.4|12559.4|12555.4|12549.4|282
1596033600000|2020-07-29 14:40:00|12566.4|12560.4|12575.9|12569.9|12579.4|12573.4|12566.4|12560.4|707
1596033900000|2020-07-29 14:45:00|12575.4|12569.4|12586.4|12580.4|12589.4|12583.4|12574.9|12568.9|914
1596034200000|2020-07-29 14:50:00|12585.4|12579.4|12596.4|12590.4|12596.4|12590.4|12582.4|12576.4|868
1596034500000|2020-07-29 14:55:00|12593.4|12587.4|12608.4|12602.4|12615.9|12609.9|12593.4|12587.4|1839
1596034800000|2020-07-29 15:00:00|12609.4|12603.4|12616.9|12610.9|12619.9|12613.9|12606.4|12600.4|1154
1596035100000|2020-07-29 15:05:00|12617.4|12611.4|12632.9|12626.9|12633.4|12627.4|12611.4|12605.4|1063
1596035400000|2020-07-29 15:10:00|12633.4|12627.4|12627.4|12621.4|12640.9|12634.9|12620.4|12614.4|1411
1596035700000|2020-07-29 15:15:00|12626.4|12620.4|12620.4|12614.4|12630.4|12624.4|12617.4|12611.4|787
1596036000000|2020-07-29 15:20:00|12621.4|12615.4|12632.9|12626.9|12635.4|12629.4|12619.9|12613.9|803
1596036300000|2020-07-29 15:25:00|12633.4|12627.4|12626.4|12620.4|12634.4|12628.4|12623.9|12617.9|577
1596036600000|2020-07-29 15:30:00|12626.9|12620.9|12621.9|12615.9|12627.9|12621.9|12616.4|12610.4|445
1596036900000|2020-07-29 15:35:00|12622.4|12616.4|12624.9|12618.9|12632.4|12626.4|12622.4|12616.4|380
1596037200000|2020-07-29 15:40:00|12625.9|12619.9|12628.4|12622.4|12631.4|12625.4|12624.4|12618.4|136
1596037500000|2020-07-29 15:45:00|12627.4|12621.4|12623.9|12617.9|12629.9|12623.9|12622.4|12616.4|180
1596037800000|2020-07-29 15:50:00|12623.4|12617.4|12632.4|12626.4|12637.9|12631.9|12623.4|12617.4|403
1596038100000|2020-07-29 15:55:00|12633.4|12627.4|12626.4|12620.4|12633.4|12627.4|12626.4|12620.4|261
1596038400000|2020-07-29 16:00:00|12627.9|12621.9|12623.4|12617.4|12629.4|12623.4|12623.4|12617.4|215
1596038700000|2020-07-29 16:05:00|12622.4|12616.4|12619.9|12613.9|12623.4|12617.4|12618.4|12612.4|293
1596039000000|2020-07-29 16:10:00|12619.4|12613.4|12627.9|12621.9|12630.4|12624.4|12619.4|12613.4|195
1596039300000|2020-07-29 16:15:00|12628.4|12622.4|12624.9|12618.9|12628.4|12622.4|12622.4|12616.4|162
1596039600000|2020-07-29 16:20:00|12625.9|12619.9|12622.4|12616.4|12628.4|12622.4|12618.4|12612.4|212
1596039900000|2020-07-29 16:25:00|12623.4|12617.4|12622.4|12616.4|12628.4|12622.4|12621.4|12615.4|164
1596040200000|2020-07-29 16:30:00|12622.9|12616.9|12628.4|12622.4|12628.4|12622.4|12621.4|12615.4|120
1596040500000|2020-07-29 16:35:00|12627.4|12621.4|12627.4|12621.4|12632.4|12626.4|12626.4|12620.4|209
1596040800000|2020-07-29 16:40:00|12628.4|12622.4|12628.4|12622.4|12631.4|12625.4|12626.4|12620.4|106
1596041100000|2020-07-29 16:45:00|12627.4|12621.4|12628.4|12622.4|12629.4|12623.4|12627.4|12621.4|77
1596041400000|2020-07-29 16:50:00|12627.4|12621.4|12628.4|12622.4|12630.4|12624.4|12626.4|12620.4|67
1596041700000|2020-07-29 16:55:00|12628.9|12622.9|12634.4|12628.4|12634.4|12628.4|12627.9|12621.9|141
1596042000000|2020-07-29 17:00:00|12635.4|12629.4|12641.4|12635.4|12646.4|12640.4|12635.4|12629.4|640
1596042300000|2020-07-29 17:05:00|12640.9|12634.9|12638.4|12632.4|12642.9|12636.9|12638.4|12632.4|119
1596042600000|2020-07-29 17:10:00|12637.4|12631.4|12647.4|12641.4|12649.4|12643.4|12637.4|12631.4|271
1596042900000|2020-07-29 17:15:00|12646.9|12640.9|12652.9|12646.9|12656.4|12650.4|12646.4|12640.4|399
1596043200000|2020-07-29 17:20:00|12653.4|12647.4|12656.9|12650.9|12657.4|12651.4|12652.9|12646.9|170
1596043500000|2020-07-29 17:25:00|12657.4|12651.4|12660.4|12654.4|12660.9|12654.9|12656.4|12650.4|257
1596043800000|2020-07-29 17:30:00|12659.9|12653.9|12661.9|12655.9|12662.4|12656.4|12657.4|12651.4|320
1596044100000|2020-07-29 17:35:00|12662.4|12656.4|12666.4|12660.4|12666.4|12660.4|12660.4|12654.4|301
1596044400000|2020-07-29 17:40:00|12665.9|12659.9|12670.4|12664.4|12671.9|12665.9|12664.4|12658.4|311
1596044700000|2020-07-29 17:45:00|12670.9|12664.9|12664.9|12658.9|12683.9|12677.9|12664.9|12658.9|565
1596045000000|2020-07-29 17:50:00|12665.4|12659.4|12664.4|12658.4|12671.4|12665.4|12652.4|12646.4|451
1596045300000|2020-07-29 17:55:00|12663.9|12657.9|12626.9|12620.9|12665.4|12659.4|12552.9|12546.9|2329
1596045600000|2020-07-29 18:00:00|12616.9|12610.9|12643.9|12637.9|12671.4|12665.4|12553.9|12547.9|2318
1596045900000|2020-07-29 18:05:00|12644.9|12638.9|12656.4|12650.4|12656.4|12650.4|12643.4|12637.4|377
1596046200000|2020-07-29 18:10:00|12654.9|12648.9|12663.4|12657.4|12663.4|12657.4|12652.9|12646.9|356
1596046500000|2020-07-29 18:15:00|12665.4|12659.4|12673.4|12667.4|12676.4|12670.4|12663.4|12657.4|569
1596046800000|2020-07-29 18:20:00|12674.4|12668.4|12683.4|12677.4|12692.4|12686.4|12674.4|12668.4|765
1596047100000|2020-07-29 18:25:00|12682.4|12676.4|12687.4|12681.4|12688.9|12682.9|12680.4|12674.4|179
1596047400000|2020-07-29 18:30:00|12686.9|12680.9|12697.9|12691.9|12703.9|12697.9|12686.9|12680.9|640
1596047700000|2020-07-29 18:35:00|12697.4|12691.4|12704.9|12698.9|12706.4|12700.4|12697.4|12691.4|281
1596048000000|2020-07-29 18:40:00|12704.4|12698.4|12712.9|12706.9|12715.4|12709.4|12704.4|12698.4|547
1596048300000|2020-07-29 18:45:00|12713.4|12707.4|12709.4|12703.4|12713.4|12707.4|12702.4|12696.4|303
1596048600000|2020-07-29 18:50:00|12708.4|12702.4|12713.4|12707.4|12719.4|12713.4|12708.4|12702.4|353
1596048900000|2020-07-29 18:55:00|12714.9|12708.9|12692.9|12686.9|12714.9|12708.9|12690.4|12684.4|634
1596049200000|2020-07-29 19:00:00|12692.4|12686.4|12669.9|12663.9|12697.4|12691.4|12669.4|12663.4|815
1596049500000|2020-07-29 19:05:00|12670.4|12664.4|12690.4|12684.4|12692.4|12686.4|12665.4|12659.4|413
1596049800000|2020-07-29 19:10:00|12689.9|12683.9|12692.4|12686.4|12696.9|12690.9|12685.9|12679.9|231
1596050100000|2020-07-29 19:15:00|12693.4|12687.4|12694.4|12688.4|12695.9|12689.9|12687.4|12681.4|161
1596050400000|2020-07-29 19:20:00|12693.9|12687.9|12707.4|12701.4|12711.9|12705.9|12693.9|12687.9|368
1596050700000|2020-07-29 19:25:00|12708.4|12702.4|12702.4|12696.4|12710.9|12704.9|12694.4|12688.4|198
1596051000000|2020-07-29 19:30:00|12702.9|12696.9|12712.9|12706.9|12714.4|12708.4|12697.9|12691.9|193
1596051300000|2020-07-29 19:35:00|12713.9|12707.9|12705.4|12699.4|12715.4|12709.4|12704.4|12698.4|141
1596051600000|2020-07-29 19:40:00|12705.9|12699.9|12696.9|12690.9|12706.4|12700.4|12693.9|12687.9|149
1596051900000|2020-07-29 19:45:00|12696.4|12690.4|12694.4|12688.4|12696.9|12690.9|12680.9|12674.9|287
1596052200000|2020-07-29 19:50:00|12691.4|12685.4|12694.4|12688.4|12698.4|12692.4|12688.4|12682.4|181
1596052500000|2020-07-29 19:55:00|12693.9|12687.9|12704.9|12698.9|12706.9|12700.9|12693.4|12687.4|292
1596052800000|2020-07-29 20:00:00|12705.9|12699.9|12701.4|12695.4|12706.9|12700.9|12699.9|12693.9|213
1596053100000|2020-07-29 20:05:00|12699.9|12693.9|12704.4|12698.4|12704.4|12698.4|12697.4|12691.4|106
1596053400000|2020-07-29 20:10:00|12703.4|12697.4|12704.9|12698.9|12708.4|12702.4|12702.9|12696.9|90
1596053700000|2020-07-29 20:15:00|12704.4|12698.4|12703.4|12697.4|12705.4|12699.4|12702.4|12696.4|45
1596054000000|2020-07-29 20:20:00|12701.9|12695.9|12694.9|12688.9|12703.9|12697.9|12694.9|12688.9|145
1596054300000|2020-07-29 20:25:00|12695.4|12689.4|12701.4|12695.4|12701.4|12695.4|12694.4|12688.4|85
1596054600000|2020-07-29 20:30:00|12701.9|12695.9|12700.4|12694.4|12702.9|12696.9|12698.4|12692.4|77
1596054900000|2020-07-29 20:35:00|12700.9|12694.9|12701.4|12695.4|12704.9|12698.9|12696.9|12690.9|111
1596055200000|2020-07-29 20:40:00|12701.9|12695.9|12701.4|12695.4|12701.9|12695.9|12699.4|12693.4|73
1596055500000|2020-07-29 20:45:00|12699.9|12693.9|12702.4|12696.4|12703.4|12697.4|12697.4|12691.4|110
1596055800000|2020-07-29 20:50:00|12701.4|12695.4|12704.9|12698.9|12705.4|12699.4|12700.4|12694.4|77
1596056100000|2020-07-29 20:55:00|12705.4|12699.4|12709.4|12703.4|12709.4|12703.4|12703.9|12697.9|203
1596056400000|2020-07-29 21:00:00|12711.7|12697.7|12710.4|12696.4|12711.7|12697.7|12710|12696|2
1596056700000|2020-07-29 21:05:00|12710.9|12696.9|12710.9|12696.9|12712.8|12698.8|12710.3|12696.3|0
1596057000000|2020-07-29 21:10:00|12710.7|12696.7|12711.1|12697.1|12712|12698|12710.7|12696.7|0
1596057300000|2020-07-29 21:15:00|12711.3|12697.3|12711.8|12697.8|12711.8|12697.8|12710.6|12696.6|0
1596057600000|2020-07-29 21:20:00|12711.5|12697.5|12710.4|12696.4|12711.5|12697.5|12710.3|12696.3|0
1596057900000|2020-07-29 21:25:00|12710.6|12696.6|12711.3|12697.3|12711.3|12697.3|12710.6|12696.6|0
1596058200000|2020-07-29 21:30:00|12711.2|12697.2|12710.9|12696.9|12711.3|12697.3|12710.4|12696.4|0
1596058500000|2020-07-29 21:35:00|12710.8|12696.8|12711.1|12697.1|12711.4|12697.4|12710.4|12696.4|0
1596058800000|2020-07-29 21:40:00|12711.4|12697.4|12710|12696|12711.4|12697.4|12710|12696|0
1596059100000|2020-07-29 21:45:00|12709.9|12695.9|12710|12696|12710.6|12696.6|12709.9|12695.9|0
1596059400000|2020-07-29 21:50:00|12710.8|12696.8|12710.8|12696.8|12711.1|12697.1|12710.7|12696.7|0
1596059700000|2020-07-29 21:55:00|12711.1|12697.1|12710.8|12696.8|12712|12698|12710.6|12696.6|0
1596060000000|2020-07-29 22:00:00|12714.6|12700.6|12709.5|12695.5|12714.6|12700.6|12708.1|12694.1|0
1596060300000|2020-07-29 22:05:00|12708.8|12694.8|12708.1|12694.1|12708.8|12694.8|12707.4|12693.4|0
1596060600000|2020-07-29 22:10:00|12708.8|12694.8|12709.5|12695.5|12709.5|12695.5|12708.1|12694.1|0
1596060900000|2020-07-29 22:15:00|12709.1|12695.1|12708.8|12694.8|12709.1|12695.1|12708.1|12694.1|0
1596061200000|2020-07-29 22:20:00|12709.4|12695.4|12708.1|12694.1|12710.1|12696.1|12708.1|12694.1|0
1596061500000|2020-07-29 22:25:00|12707.4|12693.4|12707.5|12693.5|12708.1|12694.1|12705.4|12691.4|0
1596061800000|2020-07-29 22:30:00|12707.1|12693.1|12708.1|12694.1|12708.1|12694.1|12706.8|12692.8|0
1596062100000|2020-07-29 22:35:00|12708.8|12694.8|12710.2|12696.2|12710.2|12696.2|12708.1|12694.1|0
1596062400000|2020-07-29 22:40:00|12710.8|12696.8|12709.8|12695.8|12710.8|12696.8|12708.8|12694.8|0
1596062700000|2020-07-29 22:45:00|12710.2|12696.2|12707.5|12693.5|12710.2|12696.2|12707.5|12693.5|0
1596063000000|2020-07-29 22:50:00|12707.8|12693.8|12706.1|12692.1|12707.8|12693.8|12706.1|12692.1|0
1596063300000|2020-07-29 22:55:00|12704.7|12690.7|12703.4|12689.4|12705.4|12691.4|12702|12688|0
1596063600000|2020-07-29 23:00:00|12702.7|12688.7|12702.1|12688.1|12710.9|12696.9|12702.1|12688.1|0
1596063900000|2020-07-29 23:05:00|12702.8|12688.8|12700.8|12686.8|12704.8|12690.8|12700.8|12686.8|0
1596064200000|2020-07-29 23:10:00|12701.1|12687.1|12702.1|12688.1|12702.8|12688.8|12697.4|12683.4|0
1596064500000|2020-07-29 23:15:00|12701.4|12687.4|12700.8|12686.8|12702.1|12688.1|12700.1|12686.1|0
1596064800000|2020-07-29 23:20:00|12700.4|12686.4|12702.1|12688.1|12706.2|12692.2|12700.1|12686.1|0
1596065100000|2020-07-29 23:25:00|12702.5|12688.5|12701.4|12687.4|12702.8|12688.8|12700.8|12686.8|0
1596065400000|2020-07-29 23:30:00|12700.8|12686.8|12703.5|12689.5|12703.5|12689.5|12698|12684|0
1596065700000|2020-07-29 23:35:00|12703.1|12689.1|12702.1|12688.1|12703.5|12689.5|12701.4|12687.4|0
1596066000000|2020-07-29 23:40:00|12701.4|12687.4|12702.8|12688.8|12702.8|12688.8|12701.4|12687.4|0
1596066300000|2020-07-29 23:45:00|12703.5|12689.5|12701.4|12687.4|12703.5|12689.5|12700.1|12686.1|0
1596066600000|2020-07-29 23:50:00|12701.1|12687.1|12700.8|12686.8|12701.4|12687.4|12698.7|12684.7|0
1596066900000|2020-07-29 23:55:00|12701.4|12687.4|12699.4|12685.4|12701.4|12687.4|12698.7|12684.7|0
1596067200000|2020-07-30 00:00:00|12699.1|12685.1|12694|12680|12700.8|12686.8|12692.6|12678.6|0
1596067500000|2020-07-30 00:05:00|12694.3|12680.3|12694|12680|12698|12684|12693.3|12679.3|0
1596067800000|2020-07-30 00:10:00|12693.3|12679.3|12694.6|12680.6|12698|12684|12691.2|12677.2|0
1596068100000|2020-07-30 00:15:00|12694|12680|12692.3|12678.3|12695.5|12681.5|12689|12675|0
1596068400000|2020-07-30 00:20:00|12692.6|12678.6|12691.9|12677.9|12698.1|12684.1|12688.3|12674.3|0
1596068700000|2020-07-30 00:25:00|12691.6|12677.6|12688.7|12674.7|12692.6|12678.6|12688.7|12674.7|0
1596069000000|2020-07-30 00:30:00|12689|12675|12690.4|12676.4|12691.9|12677.9|12689|12675|0
1596069300000|2020-07-30 00:35:00|12690.7|12676.7|12674.2|12660.2|12693.6|12679.6|12671.8|12657.8|0
1596069600000|2020-07-30 00:40:00|12674|12660|12693.7|12679.7|12694|12680|12672.7|12658.7|0
1596069900000|2020-07-30 00:45:00|12682.5|12678.5|12664|12660|12689.5|12685.5|12649.5|12645.5|4697
1596070200000|2020-07-30 00:50:00|12664.5|12660.5|12652.5|12648.5|12664.5|12660.5|12624.5|12620.5|4082
1596070500000|2020-07-30 00:55:00|12652|12648|12660|12656|12660.5|12656.5|12637|12633|2255
1596070800000|2020-07-30 01:00:00|12660.5|12656.5|12650.5|12646.5|12680.5|12676.5|12640.5|12636.5|7164
1596071100000|2020-07-30 01:05:00|12649.5|12645.5|12617|12613|12659.5|12655.5|12611|12607|5562
1596071400000|2020-07-30 01:10:00|12615.5|12611.5|12603.5|12599.5|12634.5|12630.5|12587.5|12583.5|6102
1596071700000|2020-07-30 01:15:00|12603|12599|12616.5|12612.5|12622.5|12618.5|12584.5|12580.5|4385
1596072000000|2020-07-30 01:20:00|12617.5|12613.5|12610|12606|12636.5|12632.5|12604.5|12600.5|4369
1596072300000|2020-07-30 01:25:00|12610.5|12606.5|12628.5|12624.5|12628.5|12624.5|12599|12595|2476
1596072600000|2020-07-30 01:30:00|12628|12624|12610.5|12606.5|12639|12635|12608.5|12604.5|3573
1596072900000|2020-07-30 01:35:00|12611.5|12607.5|12608.5|12604.5|12629.5|12625.5|12599.5|12595.5|2878
1596073200000|2020-07-30 01:40:00|12607.5|12603.5|12616|12612|12626|12622|12591|12587|3634
1596073500000|2020-07-30 01:45:00|12617.5|12613.5|12601.5|12597.5|12621.5|12617.5|12599.5|12595.5|1820
1596073800000|2020-07-30 01:50:00|12602.5|12598.5|12604|12600|12616.5|12612.5|12591.5|12587.5|2361
1596074100000|2020-07-30 01:55:00|12603.5|12599.5|12602|12598|12611.5|12607.5|12591.5|12587.5|1977
1596074400000|2020-07-30 02:00:00|12602.5|12598.5|12606.5|12602.5|12612.5|12608.5|12587.5|12583.5|2591
1596074700000|2020-07-30 02:05:00|12605.5|12601.5|12561.5|12557.5|12606.5|12602.5|12556.5|12552.5|5593
1596075000000|2020-07-30 02:10:00|12560.5|12556.5|12567.5|12563.5|12582.5|12578.5|12557|12553|2368
1596075300000|2020-07-30 02:15:00|12567|12563|12575.5|12571.5|12581|12577|12551.5|12547.5|3989
1596075600000|2020-07-30 02:20:00|12574.5|12570.5|12564.5|12560.5|12574.5|12570.5|12556.5|12552.5|1874
1596075900000|2020-07-30 02:25:00|12563.5|12559.5|12580.5|12576.5|12584.5|12580.5|12555.5|12551.5|2572
1596076200000|2020-07-30 02:30:00|12579.5|12575.5|12587.5|12583.5|12601.5|12597.5|12576.5|12572.5|2611
1596076500000|2020-07-30 02:35:00|12586.5|12582.5|12586.5|12582.5|12593.5|12589.5|12581.5|12577.5|1192
1596076800000|2020-07-30 02:40:00|12587|12583|12590.5|12586.5|12596.5|12592.5|12578.5|12574.5|1551
1596077100000|2020-07-30 02:45:00|12590|12586|12604|12600|12605.5|12601.5|12588.5|12584.5|1549
1596077400000|2020-07-30 02:50:00|12603.5|12599.5|12598.5|12594.5|12605.5|12601.5|12595.5|12591.5|765
1596077700000|2020-07-30 02:55:00|12599|12595|12599.5|12595.5|12603.5|12599.5|12593|12589|634
1596078000000|2020-07-30 03:00:00|12600|12596|12617|12613|12618|12614|12599.5|12595.5|1844
1596078300000|2020-07-30 03:05:00|12617.5|12613.5|12632.5|12628.5|12634|12630|12613.5|12609.5|2081
1596078600000|2020-07-30 03:10:00|12631.5|12627.5|12625.5|12621.5|12633.5|12629.5|12624.5|12620.5|1025
1596078900000|2020-07-30 03:15:00|12626|12622|12619.5|12615.5|12632.5|12628.5|12618|12614|1139
1596079200000|2020-07-30 03:20:00|12620.5|12616.5|12625.5|12621.5|12630.5|12626.5|12619.5|12615.5|702
1596079500000|2020-07-30 03:25:00|12626.5|12622.5|12614.5|12610.5|12631.5|12627.5|12608.5|12604.5|1405
1596079800000|2020-07-30 03:30:00|12615.5|12611.5|12612.5|12608.5|12617.5|12613.5|12604.5|12600.5|1112
1596080100000|2020-07-30 03:35:00|12611.5|12607.5|12626.5|12622.5|12628.5|12624.5|12611.5|12607.5|1097
1596080400000|2020-07-30 03:40:00|12627|12623|12642|12638|12645|12641|12624|12620|1716
1596080700000|2020-07-30 03:45:00|12641.5|12637.5|12635.5|12631.5|12647|12643|12628.5|12624.5|1260
1596081000000|2020-07-30 03:50:00|12636.5|12632.5|12649.5|12645.5|12651.5|12647.5|12636.5|12632.5|1403
1596081300000|2020-07-30 03:55:00|12650|12646|12641|12637|12651.5|12647.5|12638.5|12634.5|944
1596081600000|2020-07-30 04:00:00|12641.5|12637.5|12631.5|12627.5|12645.5|12641.5|12630.5|12626.5|846
1596081900000|2020-07-30 04:05:00|12632.5|12628.5|12636.5|12632.5|12637.5|12633.5|12629.5|12625.5|557
1596082200000|2020-07-30 04:10:00|12637.5|12633.5|12628.5|12624.5|12637.5|12633.5|12628.5|12624.5|516
1596082500000|2020-07-30 04:15:00|12627.5|12623.5|12630.5|12626.5|12631.5|12627.5|12622.5|12618.5|873
1596082800000|2020-07-30 04:20:00|12631.5|12627.5|12625.5|12621.5|12635.5|12631.5|12624.5|12620.5|546
1596083100000|2020-07-30 04:25:00|12626.5|12622.5|12640.5|12636.5|12641.5|12637.5|12625.5|12621.5|1016
1596083400000|2020-07-30 04:30:00|12640|12636|12654.5|12650.5|12658.5|12654.5|12640|12636|1575
1596083700000|2020-07-30 04:35:00|12655|12651|12645.5|12641.5|12658.5|12654.5|12645.5|12641.5|1246
1596084000000|2020-07-30 04:40:00|12646|12642|12651.5|12647.5|12652|12648|12645.5|12641.5|625
1596084300000|2020-07-30 04:45:00|12652.5|12648.5|12644.5|12640.5|12652.5|12648.5|12642.5|12638.5|588
1596084600000|2020-07-30 04:50:00|12645.5|12641.5|12644.5|12640.5|12648.5|12644.5|12642.5|12638.5|460
1596084900000|2020-07-30 04:55:00|12643.5|12639.5|12629.5|12625.5|12643.5|12639.5|12629.5|12625.5|1146
1596085200000|2020-07-30 05:00:00|12630|12626|12630|12626|12632.5|12628.5|12615|12611|2387
1596085500000|2020-07-30 05:05:00|12629.5|12625.5|12644|12640|12644|12640|12629.5|12625.5|1150
1596085800000|2020-07-30 05:10:00|12644.5|12640.5|12647.5|12643.5|12650|12646|12640.5|12636.5|1205
1596086100000|2020-07-30 05:15:00|12648.5|12644.5|12638.5|12634.5|12652.5|12648.5|12638.5|12634.5|1227
1596086400000|2020-07-30 05:20:00|12639.5|12635.5|12643.5|12639.5|12646.5|12642.5|12635.5|12631.5|1394
1596086700000|2020-07-30 05:25:00|12644.5|12640.5|12647.5|12643.5|12650.5|12646.5|12640|12636|1828
1596087000000|2020-07-30 05:30:00|12643.3|12639.3|12647.8|12643.8|12651.3|12647.3|12642.3|12638.3|2202
1596087300000|2020-07-30 05:35:00|12647.3|12643.3|12644.8|12640.8|12649.8|12645.8|12640.3|12636.3|1241
1596087600000|2020-07-30 05:40:00|12645.3|12641.3|12655.3|12651.3|12656.8|12652.8|12639.3|12635.3|3226
1596087900000|2020-07-30 05:45:00|12658.6|12644.6|12660.6|12646.6|12661.2|12647.2|12657.3|12643.3|2
1596088200000|2020-07-30 05:50:00|12660.7|12646.7|12665.8|12651.8|12665.8|12651.8|12660.6|12646.6|0
1596088500000|2020-07-30 05:55:00|12666.2|12652.2|12663.6|12649.6|12668.8|12654.8|12663.2|12649.2|0
1596088800000|2020-07-30 06:00:00|12663.2|12649.2|12668.2|12654.2|12669.5|12655.5|12662.6|12648.6|0
1596089100000|2020-07-30 06:05:00|12668.5|12654.5|12671.5|12657.5|12676|12662|12668.2|12654.2|0
1596089400000|2020-07-30 06:10:00|12671.8|12657.8|12665.6|12651.6|12674.4|12660.4|12662.7|12648.7|0
1596089700000|2020-07-30 06:15:00|12664.7|12650.7|12654.3|12640.3|12665.8|12651.8|12649.4|12635.4|0
1596090000000|2020-07-30 06:20:00|12654.1|12640.1|12652.7|12638.7|12656.2|12642.2|12647.8|12633.8|0
1596090300000|2020-07-30 06:25:00|12652.6|12638.6|12644.6|12630.6|12652.6|12638.6|12643.6|12629.6|0
1596090600000|2020-07-30 06:30:00|12644.5|12630.5|12647|12633|12647|12633|12638|12624|0
1596090900000|2020-07-30 06:35:00|12645.3|12631.3|12649.8|12635.8|12650.4|12636.4|12645.3|12631.3|0
1596091200000|2020-07-30 06:40:00|12649.9|12635.9|12653.3|12639.3|12653.3|12639.3|12647.3|12633.3|0
1596091500000|2020-07-30 06:45:00|12653.2|12639.2|12643.9|12629.9|12653.2|12639.2|12642|12628|0
1596091800000|2020-07-30 06:50:00|12644|12630|12642.2|12628.2|12645.8|12631.8|12639.8|12625.8|0
1596092100000|2020-07-30 06:55:00|12642.1|12628.1|12632.5|12618.5|12644.4|12630.4|12632.3|12618.3|0
1596092400000|2020-07-30 07:00:00|12632|12618|12634.8|12628.8|12641.3|12635.3|12630.8|12618|1127
1596092700000|2020-07-30 07:05:00|12635.3|12629.3|12629.8|12623.8|12635.3|12629.3|12623.8|12617.8|641
1596093000000|2020-07-30 07:10:00|12628.8|12622.8|12629.3|12623.3|12629.3|12623.3|12621.3|12615.3|559
1596093300000|2020-07-30 07:15:00|12628.3|12622.3|12627.3|12621.3|12631.3|12625.3|12623.3|12617.3|443
1596093600000|2020-07-30 07:20:00|12626.3|12620.3|12627.8|12621.8|12630.3|12624.3|12621.3|12615.3|358
1596093900000|2020-07-30 07:25:00|12627.3|12621.3|12629.3|12623.3|12631.3|12625.3|12626.3|12620.3|259
1596094200000|2020-07-30 07:30:00|12628.3|12622.3|12617.8|12611.8|12628.3|12622.3|12615.3|12609.3|763
1596094500000|2020-07-30 07:35:00|12617.3|12611.3|12620.3|12614.3|12621.3|12615.3|12615.3|12609.3|299
1596094800000|2020-07-30 07:40:00|12620.8|12614.8|12623.3|12617.3|12623.3|12617.3|12618.3|12612.3|237
1596095100000|2020-07-30 07:45:00|12622.8|12616.8|12624.3|12618.3|12626.3|12620.3|12620.8|12614.8|165
1596095400000|2020-07-30 07:50:00|12623.8|12617.8|12621.3|12615.3|12624.3|12618.3|12620.3|12614.3|150
1596095700000|2020-07-30 07:55:00|12622.3|12616.3|12626.3|12620.3|12626.3|12620.3|12619.3|12613.3|221
1596096000000|2020-07-30 08:00:00|12627.3|12621.3|12633.3|12627.3|12633.8|12627.8|12625.3|12619.3|335
1596096300000|2020-07-30 08:05:00|12632.3|12626.3|12628.8|12622.8|12632.3|12626.3|12625.3|12619.3|256
1596096600000|2020-07-30 08:10:00|12628.3|12622.3|12630.8|12624.8|12631.3|12625.3|12626.3|12620.3|89
1596096900000|2020-07-30 08:15:00|12631.3|12625.3|12628.8|12622.8|12631.3|12625.3|12626.3|12620.3|96
1596097200000|2020-07-30 08:20:00|12628.3|12622.3|12625.3|12619.3|12628.3|12622.3|12624.3|12618.3|108
1596097500000|2020-07-30 08:25:00|12624.3|12618.3|12609.3|12603.3|12624.3|12618.3|12609.3|12603.3|648
1596097800000|2020-07-30 08:30:00|12607.8|12601.8|12607.3|12601.3|12610.3|12604.3|12606.8|12600.8|410
1596098100000|2020-07-30 08:35:00|12606.8|12600.8|12610.8|12604.8|12613.3|12607.3|12605.3|12599.3|325
1596098400000|2020-07-30 08:40:00|12610.3|12604.3|12608.8|12602.8|12612.3|12606.3|12606.3|12600.3|255
1596098700000|2020-07-30 08:45:00|12609.3|12603.3|12610.3|12604.3|12610.3|12604.3|12607.3|12601.3|109
1596099000000|2020-07-30 08:50:00|12608.8|12602.8|12607.8|12601.8|12610.3|12604.3|12607.3|12601.3|148
1596099300000|2020-07-30 08:55:00|12607.3|12601.3|12598.3|12592.3|12607.3|12601.3|12595.8|12589.8|580
1596099600000|2020-07-30 09:00:00|12597.8|12591.8|12596.3|12590.3|12597.8|12591.8|12590.3|12584.3|604
1596099900000|2020-07-30 09:05:00|12595.3|12589.3|12599.3|12593.3|12600.3|12594.3|12595.3|12589.3|201
1596100200000|2020-07-30 09:10:00|12598.3|12592.3|12607.8|12601.8|12608.8|12602.8|12596.8|12590.8|361
1596100500000|2020-07-30 09:15:00|12607.3|12601.3|12599.3|12593.3|12607.3|12601.3|12598.8|12592.8|425
1596100800000|2020-07-30 09:20:00|12598.3|12592.3|12602.3|12596.3|12602.8|12596.8|12593.3|12587.3|447
1596101100000|2020-07-30 09:25:00|12602.8|12596.8|12602.3|12596.3|12603.3|12597.3|12598.3|12592.3|213
1596101400000|2020-07-30 09:30:00|12602.8|12596.8|12607.8|12601.8|12608.3|12602.3|12602.3|12596.3|259
1596101700000|2020-07-30 09:35:00|12608.3|12602.3|12611.3|12605.3|12612.3|12606.3|12607.3|12601.3|248
1596102000000|2020-07-30 09:40:00|12610.8|12604.8|12610.8|12604.8|12614.3|12608.3|12610.3|12604.3|266
1596102300000|2020-07-30 09:45:00|12611.3|12605.3|12614.3|12608.3|12614.3|12608.3|12607.8|12601.8|176
1596102600000|2020-07-30 09:50:00|12612.8|12606.8|12613.3|12607.3|12615.3|12609.3|12612.3|12606.3|177
1596102900000|2020-07-30 09:55:00|12613.8|12607.8|12606.8|12600.8|12614.3|12608.3|12605.3|12599.3|237
1596103200000|2020-07-30 10:00:00|12607.3|12601.3|12602.8|12596.8|12608.3|12602.3|12600.3|12594.3|197
1596103500000|2020-07-30 10:05:00|12602.3|12596.3|12604.3|12598.3|12606.3|12600.3|12601.3|12595.3|113
1596103800000|2020-07-30 10:10:00|12603.8|12597.8|12610.8|12604.8|12610.8|12604.8|12603.3|12597.3|158
1596104100000|2020-07-30 10:15:00|12610.3|12604.3|12607.3|12601.3|12610.3|12604.3|12606.3|12600.3|70
1596104400000|2020-07-30 10:20:00|12606.3|12600.3|12611.3|12605.3|12611.3|12605.3|12605.8|12599.8|75
1596104700000|2020-07-30 10:25:00|12610.3|12604.3|12608.3|12602.3|12611.8|12605.8|12605.8|12599.8|95
1596105000000|2020-07-30 10:30:00|12607.3|12601.3|12608.8|12602.8|12609.3|12603.3|12603.3|12597.3|94
1596105300000|2020-07-30 10:35:00|12609.3|12603.3|12603.3|12597.3|12609.3|12603.3|12601.8|12595.8|85
1596105600000|2020-07-30 10:40:00|12602.8|12596.8|12601.3|12595.3|12603.8|12597.8|12600.3|12594.3|142
1596105900000|2020-07-30 10:45:00|12600.8|12594.8|12585.3|12579.3|12600.8|12594.8|12584.3|12578.3|508
1596106200000|2020-07-30 10:50:00|12584.3|12578.3|12588.3|12582.3|12590.3|12584.3|12581.3|12575.3|401
1596106500000|2020-07-30 10:55:00|12587.3|12581.3|12588.3|12582.3|12588.3|12582.3|12580.3|12574.3|313
1596106800000|2020-07-30 11:00:00|12587.8|12581.8|12593.8|12587.8|12594.3|12588.3|12587.3|12581.3|273
1596107100000|2020-07-30 11:05:00|12594.3|12588.3|12589.8|12583.8|12594.3|12588.3|12589.3|12583.3|131
1596107400000|2020-07-30 11:10:00|12589.3|12583.3|12596.3|12590.3|12596.3|12590.3|12589.3|12583.3|149
1596107700000|2020-07-30 11:15:00|12595.8|12589.8|12596.3|12590.3|12598.8|12592.8|12594.3|12588.3|193
1596108000000|2020-07-30 11:20:00|12595.8|12589.8|12594.3|12588.3|12596.3|12590.3|12591.3|12585.3|105
1596108300000|2020-07-30 11:25:00|12593.3|12587.3|12594.3|12588.3|12598.3|12592.3|12593.3|12587.3|175
1596108600000|2020-07-30 11:30:00|12594.8|12588.8|12593.8|12587.8|12597.3|12591.3|12593.3|12587.3|57
1596108900000|2020-07-30 11:35:00|12593.3|12587.3|12596.3|12590.3|12597.3|12591.3|12593.3|12587.3|59
1596109200000|2020-07-30 11:40:00|12595.8|12589.8|12601.3|12595.3|12601.3|12595.3|12595.3|12589.3|176
1596109500000|2020-07-30 11:45:00|12600.8|12594.8|12598.8|12592.8|12602.3|12596.3|12596.3|12590.3|184
1596109800000|2020-07-30 11:50:00|12599.3|12593.3|12607.3|12601.3|12608.8|12602.8|12599.3|12593.3|332
1596110100000|2020-07-30 11:55:00|12608.3|12602.3|12608.3|12602.3|12609.3|12603.3|12607.3|12601.3|135
1596110400000|2020-07-30 12:00:00|12607.8|12601.8|12604.3|12598.3|12609.3|12603.3|12602.3|12596.3|188
1596110700000|2020-07-30 12:05:00|12603.8|12597.8|12602.8|12596.8|12604.3|12598.3|12601.3|12595.3|72
1596111000000|2020-07-30 12:10:00|12603.3|12597.3|12604.8|12598.8|12605.3|12599.3|12601.8|12595.8|82
1596111300000|2020-07-30 12:15:00|12604.3|12598.3|12609.3|12603.3|12612.3|12606.3|12604.3|12598.3|158
1596111600000|2020-07-30 12:20:00|12609.8|12603.8|12607.3|12601.3|12610.3|12604.3|12607.3|12601.3|83
1596111900000|2020-07-30 12:25:00|12607.8|12601.8|12608.3|12602.3|12608.3|12602.3|12607.3|12601.3|52
1596112200000|2020-07-30 12:30:00|12607.8|12601.8|12600.8|12594.8|12611.3|12605.3|12596.3|12590.3|354
1596112500000|2020-07-30 12:35:00|12601.3|12595.3|12606.3|12600.3|12609.3|12603.3|12599.3|12593.3|214
1596112800000|2020-07-30 12:40:00|12606.8|12600.8|12601.3|12595.3|12606.8|12600.8|12600.3|12594.3|97
1596113100000|2020-07-30 12:45:00|12600.3|12594.3|12598.8|12592.8|12604.3|12598.3|12596.8|12590.8|122
1596113400000|2020-07-30 12:50:00|12598.3|12592.3|12588.8|12582.8|12598.3|12592.3|12586.3|12580.3|445
1596113700000|2020-07-30 12:55:00|12588.3|12582.3|12583.3|12577.3|12588.8|12582.8|12576.8|12570.8|726
1596114000000|2020-07-30 13:00:00|12582.3|12576.3|12583.8|12577.8|12584.8|12578.8|12574.8|12568.8|614
1596114300000|2020-07-30 13:05:00|12584.3|12578.3|12585.3|12579.3|12587.8|12581.8|12583.3|12577.3|301
1596114600000|2020-07-30 13:10:00|12584.8|12578.8|12585.3|12579.3|12585.8|12579.8|12580.3|12574.3|161
1596114900000|2020-07-30 13:15:00|12584.3|12578.3|12587.3|12581.3|12591.3|12585.3|12583.3|12577.3|236
1596115200000|2020-07-30 13:20:00|12587.8|12581.8|12585.3|12579.3|12588.3|12582.3|12583.3|12577.3|234
1596115500000|2020-07-30 13:25:00|12586.3|12580.3|12579.3|12573.3|12586.3|12580.3|12578.3|12572.3|396
1596115800000|2020-07-30 13:30:00|12578.8|12572.8|12610.8|12604.8|12619.3|12613.3|12568.8|12562.8|2794
1596116100000|2020-07-30 13:35:00|12611.3|12605.3|12603.8|12597.8|12613.3|12607.3|12595.3|12589.3|1438
1596116400000|2020-07-30 13:40:00|12603.3|12597.3|12598.3|12592.3|12609.3|12603.3|12595.3|12589.3|604
1596116700000|2020-07-30 13:45:00|12597.3|12591.3|12599.8|12593.8|12611.3|12605.3|12596.3|12590.3|735
1596117000000|2020-07-30 13:50:00|12600.3|12594.3|12562.8|12556.8|12600.3|12594.3|12562.8|12556.8|1659
1596117300000|2020-07-30 13:55:00|12562.3|12556.3|12536.3|12530.3|12563.3|12557.3|12531.8|12525.8|3498
1596117600000|2020-07-30 14:00:00|12536.8|12530.8|12540.8|12534.8|12545.8|12539.8|12509.3|12503.3|2995
1596117900000|2020-07-30 14:05:00|12539.8|12533.8|12546.3|12540.3|12549.8|12543.8|12528.3|12522.3|1264
1596118200000|2020-07-30 14:10:00|12545.3|12539.3|12531.8|12525.8|12549.3|12543.3|12526.8|12520.8|1080
1596118500000|2020-07-30 14:15:00|12531.3|12525.3|12505.3|12499.3|12533.8|12527.8|12500.3|12494.3|2276
1596118800000|2020-07-30 14:20:00|12504.8|12498.8|12515.8|12509.8|12519.3|12513.3|12494.8|12488.8|1906
1596119100000|2020-07-30 14:25:00|12514.8|12508.8|12514.8|12508.8|12517.8|12511.8|12506.3|12500.3|849
1596119400000|2020-07-30 14:30:00|12514.3|12508.3|12533.8|12527.8|12535.3|12529.3|12509.3|12503.3|1088
1596119700000|2020-07-30 14:35:00|12533.3|12527.3|12532.8|12526.8|12535.8|12529.8|12525.3|12519.3|703
1596120000000|2020-07-30 14:40:00|12532.3|12526.3|12520.3|12514.3|12533.3|12527.3|12515.3|12509.3|554
1596120300000|2020-07-30 14:45:00|12520.8|12514.8|12518.8|12512.8|12527.3|12521.3|12518.3|12512.3|417
1596120600000|2020-07-30 14:50:00|12519.3|12513.3|12520.3|12514.3|12522.3|12516.3|12514.8|12508.8|478
1596120900000|2020-07-30 14:55:00|12519.3|12513.3|12530.3|12524.3|12531.8|12525.8|12516.3|12510.3|761
1596121200000|2020-07-30 15:00:00|12530.8|12524.8|12538.3|12532.3|12539.3|12533.3|12523.8|12517.8|851
1596121500000|2020-07-30 15:05:00|12537.8|12531.8|12531.8|12525.8|12538.3|12532.3|12530.3|12524.3|404
1596121800000|2020-07-30 15:10:00|12532.3|12526.3|12529.3|12523.3|12536.8|12530.8|12529.3|12523.3|302
1596122100000|2020-07-30 15:15:00|12528.8|12522.8|12548.3|12542.3|12554.8|12548.8|12526.3|12520.3|915
1596122400000|2020-07-30 15:20:00|12549.8|12543.8|12554.3|12548.3|12556.3|12550.3|12545.3|12539.3|868
1596122700000|2020-07-30 15:25:00|12553.8|12547.8|12541.3|12535.3|12554.3|12548.3|12537.3|12531.3|497
1596123000000|2020-07-30 15:30:00|12542.8|12536.8|12553.3|12547.3|12555.3|12549.3|12541.3|12535.3|425
1596123300000|2020-07-30 15:35:00|12554.3|12548.3|12554.3|12548.3|12555.3|12549.3|12548.8|12542.8|254
1596123600000|2020-07-30 15:40:00|12554.8|12548.8|12561.8|12555.8|12565.3|12559.3|12553.3|12547.3|763
1596123900000|2020-07-30 15:45:00|12561.3|12555.3|12560.3|12554.3|12563.8|12557.8|12555.3|12549.3|325
1596124200000|2020-07-30 15:50:00|12560.8|12554.8|12565.3|12559.3|12566.3|12560.3|12558.8|12552.8|379
1596124500000|2020-07-30 15:55:00|12565.8|12559.8|12562.3|12556.3|12573.3|12567.3|12556.3|12550.3|556
1596124800000|2020-07-30 16:00:00|12564.3|12558.3|12570.8|12564.8|12577.8|12571.8|12564.3|12558.3|658
1596125100000|2020-07-30 16:05:00|12570.3|12564.3|12559.3|12553.3|12572.8|12566.8|12559.3|12553.3|451
1596125400000|2020-07-30 16:10:00|12558.8|12552.8|12566.3|12560.3|12567.3|12561.3|12555.8|12549.8|413
1596125700000|2020-07-30 16:15:00|12566.8|12560.8|12587.3|12581.3|12592.3|12586.3|12566.8|12560.8|1257
1596126000000|2020-07-30 16:20:00|12588.8|12582.8|12586.3|12580.3|12590.3|12584.3|12580.3|12574.3|493
1596126300000|2020-07-30 16:25:00|12587.3|12581.3|12584.3|12578.3|12588.3|12582.3|12580.3|12574.3|228
1596126600000|2020-07-30 16:30:00|12584.8|12578.8|12586.8|12580.8|12590.3|12584.3|12583.3|12577.3|261
1596126900000|2020-07-30 16:35:00|12587.3|12581.3|12584.3|12578.3|12589.3|12583.3|12581.3|12575.3|277
1596127200000|2020-07-30 16:40:00|12583.3|12577.3|12583.8|12577.8|12585.3|12579.3|12581.3|12575.3|164
1596127500000|2020-07-30 16:45:00|12584.3|12578.3|12586.3|12580.3|12588.3|12582.3|12581.3|12575.3|260
1596127800000|2020-07-30 16:50:00|12587.3|12581.3|12586.3|12580.3|12590.3|12584.3|12583.3|12577.3|140
1596128100000|2020-07-30 16:55:00|12586.8|12580.8|12596.3|12590.3|12597.3|12591.3|12585.3|12579.3|408
1596128400000|2020-07-30 17:00:00|12595.3|12589.3|12601.8|12595.8|12607.3|12601.3|12595.3|12589.3|664
1596128700000|2020-07-30 17:05:00|12602.3|12596.3|12603.8|12597.8|12605.3|12599.3|12600.8|12594.8|189
1596129000000|2020-07-30 17:10:00|12604.3|12598.3|12608.3|12602.3|12609.3|12603.3|12601.3|12595.3|328
1596129300000|2020-07-30 17:15:00|12608.8|12602.8|12612.3|12606.3|12615.3|12609.3|12608.8|12602.8|328
1596129600000|2020-07-30 17:20:00|12612.8|12606.8|12608.8|12602.8|12613.8|12607.8|12606.3|12600.3|273
1596129900000|2020-07-30 17:25:00|12609.3|12603.3|12604.3|12598.3|12609.3|12603.3|12603.3|12597.3|167
1596130200000|2020-07-30 17:30:00|12604.8|12598.8|12596.8|12590.8|12605.8|12599.8|12594.3|12588.3|256
1596130500000|2020-07-30 17:35:00|12597.3|12591.3|12591.3|12585.3|12598.8|12592.8|12591.3|12585.3|319
1596130800000|2020-07-30 17:40:00|12592.3|12586.3|12606.8|12600.8|12607.3|12601.3|12592.3|12586.3|214
1596131100000|2020-07-30 17:45:00|12606.3|12600.3|12598.3|12592.3|12607.3|12601.3|12598.3|12592.3|134
1596131400000|2020-07-30 17:50:00|12599.3|12593.3|12605.3|12599.3|12606.3|12600.3|12597.8|12591.8|217
1596131700000|2020-07-30 17:55:00|12604.3|12598.3|12603.3|12597.3|12604.3|12598.3|12599.8|12593.8|63
1596132000000|2020-07-30 18:00:00|12602.8|12596.8|12595.8|12589.8|12605.3|12599.3|12595.3|12589.3|141
1596132300000|2020-07-30 18:05:00|12596.3|12590.3|12600.3|12594.3|12602.3|12596.3|12595.8|12589.8|157
1596132600000|2020-07-30 18:10:00|12598.3|12592.3|12591.3|12585.3|12599.8|12593.8|12591.3|12585.3|117
1596132900000|2020-07-30 18:15:00|12591.8|12585.8|12587.8|12581.8|12594.3|12588.3|12585.8|12579.8|277
1596133200000|2020-07-30 18:20:00|12588.3|12582.3|12589.3|12583.3|12590.8|12584.8|12575.8|12569.8|378
1596133500000|2020-07-30 18:25:00|12589.8|12583.8|12586.3|12580.3|12592.3|12586.3|12582.8|12576.8|95
1596133800000|2020-07-30 18:30:00|12587.3|12581.3|12595.3|12589.3|12597.3|12591.3|12585.8|12579.8|134
1596134100000|2020-07-30 18:35:00|12594.8|12588.8|12598.3|12592.3|12599.3|12593.3|12593.3|12587.3|96
1596134400000|2020-07-30 18:40:00|12599.3|12593.3|12599.8|12593.8|12603.8|12597.8|12598.8|12592.8|102
1596134700000|2020-07-30 18:45:00|12600.8|12594.8|12598.8|12592.8|12603.3|12597.3|12598.8|12592.8|71
1596135000000|2020-07-30 18:50:00|12599.3|12593.3|12591.8|12585.8|12600.3|12594.3|12590.8|12584.8|120
1596135300000|2020-07-30 18:55:00|12592.3|12586.3|12602.3|12596.3|12609.8|12603.8|12591.8|12585.8|505
1596135600000|2020-07-30 19:00:00|12601.3|12595.3|12588.8|12582.8|12601.3|12595.3|12587.3|12581.3|355
1596135900000|2020-07-30 19:05:00|12589.3|12583.3|12585.8|12579.8|12589.8|12583.8|12583.8|12577.8|123
1596136200000|2020-07-30 19:10:00|12586.3|12580.3|12595.8|12589.8|12597.3|12591.3|12583.8|12577.8|112
1596136500000|2020-07-30 19:15:00|12595.3|12589.3|12605.3|12599.3|12607.3|12601.3|12591.8|12585.8|135
1596136800000|2020-07-30 19:20:00|12604.8|12598.8|12605.3|12599.3|12609.3|12603.3|12601.8|12595.8|56
1596137100000|2020-07-30 19:25:00|12605.8|12599.8|12606.3|12600.3|12606.3|12600.3|12598.3|12592.3|60
1596137400000|2020-07-30 19:30:00|12605.8|12599.8|12601.3|12595.3|12607.3|12601.3|12600.3|12594.3|56
1596137700000|2020-07-30 19:35:00|12601.8|12595.8|12600.3|12594.3|12602.8|12596.8|12598.8|12592.8|50
1596138000000|2020-07-30 19:40:00|12599.3|12593.3|12599.8|12593.8|12603.3|12597.3|12599.3|12593.3|55
1596138300000|2020-07-30 19:45:00|12600.3|12594.3|12595.8|12589.8|12600.8|12594.8|12591.8|12585.8|163
1596138600000|2020-07-30 19:50:00|12597.8|12591.8|12598.3|12592.3|12604.8|12598.8|12595.3|12589.3|72
1596138900000|2020-07-30 19:55:00|12597.8|12591.8|12598.8|12592.8|12602.3|12596.3|12596.8|12590.8|66
1596139200000|2020-07-30 20:00:00|12599.8|12593.8|12597.8|12591.8|12599.8|12593.8|12595.3|12589.3|68
1596139500000|2020-07-30 20:05:00|12596.8|12590.8|12625.8|12619.8|12628.3|12622.3|12596.8|12590.8|739
1596139800000|2020-07-30 20:10:00|12624.8|12618.8|12627.3|12621.3|12633.3|12627.3|12621.8|12615.8|318
1596140100000|2020-07-30 20:15:00|12626.8|12620.8|12633.3|12627.3|12635.8|12629.8|12625.3|12619.3|227
1596140400000|2020-07-30 20:20:00|12631.8|12625.8|12627.8|12621.8|12635.8|12629.8|12623.3|12617.3|135
1596140700000|2020-07-30 20:25:00|12628.3|12622.3|12632.3|12626.3|12633.8|12627.8|12625.3|12619.3|139
1596141000000|2020-07-30 20:30:00|12632.8|12626.8|12650.3|12644.3|12651.3|12645.3|12631.8|12625.8|410
1596141300000|2020-07-30 20:35:00|12650.8|12644.8|12649.3|12643.3|12652.3|12646.3|12645.3|12639.3|150
1596141600000|2020-07-30 20:40:00|12650.3|12644.3|12655.3|12649.3|12655.3|12649.3|12650.3|12644.3|122
1596141900000|2020-07-30 20:45:00|12654.8|12648.8|12644.3|12638.3|12654.8|12648.8|12643.3|12637.3|149
1596142200000|2020-07-30 20:50:00|12644.8|12638.8|12644.3|12638.3|12647.3|12641.3|12643.8|12637.8|69
1596142500000|2020-07-30 20:55:00|12644.8|12638.8|12651.3|12645.3|12654.3|12648.3|12644.3|12638.3|146
1596142800000|2020-07-30 21:00:00|12656.6|12642.6|12653.3|12639.3|12656.6|12642.6|12652.5|12638.5|0
1596143100000|2020-07-30 21:05:00|12654.4|12640.4|12653|12639|12654.4|12640.4|12652.2|12638.2|0
1596143400000|2020-07-30 21:10:00|12652.4|12638.4|12653|12639|12653.1|12639.1|12650.9|12636.9|0
1596143700000|2020-07-30 21:15:00|12651.6|12637.6|12652.8|12638.8|12653.1|12639.1|12651.6|12637.6|0
1596144000000|2020-07-30 21:20:00|12652.2|12638.2|12649.5|12635.5|12652.2|12638.2|12649|12635|0
1596144300000|2020-07-30 21:25:00|12649.8|12635.8|12650.9|12636.9|12651.1|12637.1|12649.2|12635.2|0
1596144600000|2020-07-30 21:30:00|12651|12637|12651.1|12637.1|12651.4|12637.4|12650.1|12636.1|0
1596144900000|2020-07-30 21:35:00|12650.1|12636.1|12652.4|12638.4|12652.4|12638.4|12650.1|12636.1|0
1596145200000|2020-07-30 21:40:00|12652.9|12638.9|12652.3|12638.3|12652.9|12638.9|12650.2|12636.2|0
1596145500000|2020-07-30 21:45:00|12652.1|12638.1|12651.2|12637.2|12652.1|12638.1|12650.8|12636.8|0
1596145800000|2020-07-30 21:50:00|12651.3|12637.3|12651.5|12637.5|12651.7|12637.7|12649.7|12635.7|0
1596146100000|2020-07-30 21:55:00|12651.7|12637.7|12657.7|12643.7|12658.1|12644.1|12651.5|12637.5|0
1596146400000|2020-07-30 22:00:00|12658.8|12644.8|12661.1|12647.1|12669.9|12655.9|12658.4|12644.4|0
1596146700000|2020-07-30 22:05:00|12662.1|12648.1|12651|12637|12662.8|12648.8|12649.7|12635.7|0
1596147000000|2020-07-30 22:10:00|12651.3|12637.3|12649.7|12635.7|12653.7|12639.7|12649|12635|0
1596147300000|2020-07-30 22:15:00|12650|12636|12647.6|12633.6|12650|12636|12646.3|12632.3|0
1596147600000|2020-07-30 22:20:00|12647|12633|12647.6|12633.6|12648|12634|12644.9|12630.9|0
1596147900000|2020-07-30 22:25:00|12648.3|12634.3|12647.3|12633.3|12650|12636|12646.6|12632.6|0
1596148200000|2020-07-30 22:30:00|12646.6|12632.6|12642.7|12628.7|12646.6|12632.6|12638.7|12624.7|0
1596148500000|2020-07-30 22:35:00|12643.4|12629.4|12648.1|12634.1|12648.1|12634.1|12642.7|12628.7|0
1596148800000|2020-07-30 22:40:00|12648.8|12634.8|12646.8|12632.8|12650.8|12636.8|12644.7|12630.7|0
1596149100000|2020-07-30 22:45:00|12647.1|12633.1|12647.4|12633.4|12648.8|12634.8|12646.1|12632.1|0
1596149400000|2020-07-30 22:50:00|12647.8|12633.8|12646.8|12632.8|12647.8|12633.8|12644.1|12630.1|0
1596149700000|2020-07-30 22:55:00|12646.1|12632.1|12648.1|12634.1|12648.1|12634.1|12645.4|12631.4|0
1596150000000|2020-07-30 23:00:00|12648.8|12634.8|12648.5|12634.5|12654.6|12640.6|12646.5|12632.5|0
1596150300000|2020-07-30 23:05:00|12649.2|12635.2|12649.2|12635.2|12650.5|12636.5|12647.8|12633.8|0
1596150600000|2020-07-30 23:10:00|12650.5|12636.5|12651.2|12637.2|12652.2|12638.2|12645.8|12631.8|0
1596150900000|2020-07-30 23:15:00|12651.5|12637.5|12655|12641|12657.1|12643.1|12651.5|12637.5|0
1596151200000|2020-07-30 23:20:00|12654.4|12640.4|12656.4|12642.4|12658.4|12644.4|12653.7|12639.7|0
1596151500000|2020-07-30 23:25:00|12655.7|12641.7|12657.7|12643.7|12657.7|12643.7|12654.4|12640.4|0
1596151800000|2020-07-30 23:30:00|12657.1|12643.1|12656.4|12642.4|12662.5|12648.5|12655.7|12641.7|0
1596152100000|2020-07-30 23:35:00|12656|12642|12656.4|12642.4|12657.7|12643.7|12652.3|12638.3|0
1596152400000|2020-07-30 23:40:00|12656|12642|12656.4|12642.4|12658.7|12644.7|12655|12641|0
1596152700000|2020-07-30 23:45:00|12657.1|12643.1|12659.8|12645.8|12661.8|12647.8|12657.1|12643.1|0
1596153000000|2020-07-30 23:50:00|12660.4|12646.4|12663.4|12649.4|12663.7|12649.7|12658.6|12644.6|0
1596153300000|2020-07-30 23:55:00|12663|12649|12658.3|12644.3|12663.4|12649.4|12656.7|12642.7|0
1596153600000|2020-07-31 00:00:00|12657.6|12643.6|12648.8|12634.8|12665|12651|12647.5|12633.5|0
1596153900000|2020-07-31 00:05:00|12648.5|12634.5|12649.2|12635.2|12651.2|12637.2|12644.8|12630.8|0
1596154200000|2020-07-31 00:10:00|12649.9|12635.9|12647.2|12633.2|12651.2|12637.2|12645.8|12631.8|0
1596154500000|2020-07-31 00:15:00|12646.5|12632.5|12644.9|12630.9|12647.2|12633.2|12636|12622|0
1596154800000|2020-07-31 00:20:00|12644.5|12630.5|12630.8|12616.8|12644.5|12630.5|12630.8|12616.8|0
1596155100000|2020-07-31 00:25:00|12630.4|12616.4|12630.9|12616.9|12633.7|12619.7|12627.5|12613.5|0
1596155400000|2020-07-31 00:30:00|12631.1|12617.1|12609.7|12595.7|12631.9|12617.9|12609.7|12595.7|0
1596155700000|2020-07-31 00:35:00|12609.4|12595.4|12608.8|12594.8|12612.3|12598.3|12606.4|12592.4|0
1596156000000|2020-07-31 00:40:00|12609.7|12595.7|12609.6|12595.6|12612.1|12598.1|12606.5|12592.5|0
1596156300000|2020-07-31 00:45:00|12609.4|12595.4|12638.7|12634.7|12667.2|12663.2|12609.4|12595.4|4829
1596156600000|2020-07-31 00:50:00|12637.7|12633.7|12637.7|12633.7|12643.7|12639.7|12631.7|12627.7|1619
1596156900000|2020-07-31 00:55:00|12638.7|12634.7|12623.2|12619.2|12638.7|12634.7|12617.7|12613.7|2307
1596157200000|2020-07-31 01:00:00|12622.2|12618.2|12610.7|12606.7|12638.7|12634.7|12606.7|12602.7|6770
1596157500000|2020-07-31 01:05:00|12611.2|12607.2|12635.2|12631.2|12655.7|12651.7|12608.7|12604.7|4579
1596157800000|2020-07-31 01:10:00|12635.7|12631.7|12639.7|12635.7|12645.7|12641.7|12624.7|12620.7|2811
1596158100000|2020-07-31 01:15:00|12640.7|12636.7|12635.7|12631.7|12641.2|12637.2|12629.7|12625.7|1426
1596158400000|2020-07-31 01:20:00|12634.7|12630.7|12605.7|12601.7|12635.7|12631.7|12602.7|12598.7|4168
1596158700000|2020-07-31 01:25:00|12606.7|12602.7|12638.7|12634.7|12643.7|12639.7|12606.2|12602.2|3166
1596159000000|2020-07-31 01:30:00|12639.7|12635.7|12674.7|12670.7|12681.7|12677.7|12639.7|12635.7|6420
1596159300000|2020-07-31 01:35:00|12673.7|12669.7|12691.2|12687.2|12702.7|12698.7|12672.7|12668.7|5798
1596159600000|2020-07-31 01:40:00|12690.7|12686.7|12678.7|12674.7|12692.7|12688.7|12674.7|12670.7|3085
1596159900000|2020-07-31 01:45:00|12680.7|12676.7|12677.7|12673.7|12698.7|12694.7|12669.7|12665.7|3207
1596160200000|2020-07-31 01:50:00|12678.7|12674.7|12678.7|12674.7|12692.7|12688.7|12671.7|12667.7|1773
1596160500000|2020-07-31 01:55:00|12679.7|12675.7|12659.7|12655.7|12684.2|12680.2|12659.7|12655.7|2292
1596160800000|2020-07-31 02:00:00|12660.2|12656.2|12653.2|12649.2|12664.2|12660.2|12647.7|12643.7|2844
1596161100000|2020-07-31 02:05:00|12653.7|12649.7|12622.7|12618.7|12653.7|12649.7|12619.7|12615.7|3693
1596161400000|2020-07-31 02:10:00|12623.2|12619.2|12639.2|12635.2|12643.7|12639.7|12618.7|12614.7|3011
1596161700000|2020-07-31 02:15:00|12639.7|12635.7|12638.7|12634.7|12643.7|12639.7|12626.7|12622.7|1762
1596162000000|2020-07-31 02:20:00|12637.7|12633.7|12616.2|12612.2|12638.7|12634.7|12616.2|12612.2|1869
1596162300000|2020-07-31 02:25:00|12616.7|12612.7|12623.7|12619.7|12632.7|12628.7|12614.7|12610.7|1706
1596162600000|2020-07-31 02:30:00|12622.2|12618.2|12600.7|12596.7|12622.2|12618.2|12599.7|12595.7|3980
1596162900000|2020-07-31 02:35:00|12601.2|12597.2|12611.2|12607.2|12628.7|12624.7|12599.2|12595.2|2690
1596163200000|2020-07-31 02:40:00|12610.7|12606.7|12621.7|12617.7|12628.7|12624.7|12606.2|12602.2|1502
1596163500000|2020-07-31 02:45:00|12622.7|12618.7|12627.2|12623.2|12628.7|12624.7|12610.7|12606.7|1328
1596163800000|2020-07-31 02:50:00|12626.7|12622.7|12636.2|12632.2|12636.7|12632.7|12624.2|12620.2|1455
1596164100000|2020-07-31 02:55:00|12636.7|12632.7|12612.7|12608.7|12638.7|12634.7|12612.7|12608.7|1351
1596164400000|2020-07-31 03:00:00|12613.2|12609.2|12588.7|12584.7|12615.7|12611.7|12588.2|12584.2|3112
1596164700000|2020-07-31 03:05:00|12588.2|12584.2|12611.7|12607.7|12615.7|12611.7|12584.7|12580.7|2775
1596165000000|2020-07-31 03:10:00|12612.2|12608.2|12624.2|12620.2|12626.7|12622.7|12608.7|12604.7|1586
1596165300000|2020-07-31 03:15:00|12624.7|12620.7|12630.7|12626.7|12630.7|12626.7|12621.7|12617.7|1252
1596165600000|2020-07-31 03:20:00|12631.7|12627.7|12626.7|12622.7|12634.7|12630.7|12624.7|12620.7|1106
1596165900000|2020-07-31 03:25:00|12627.2|12623.2|12636.7|12632.7|12636.7|12632.7|12622.7|12618.7|979
1596166200000|2020-07-31 03:30:00|12637.7|12633.7|12636.7|12632.7|12640.7|12636.7|12626.2|12622.2|1363
1596166500000|2020-07-31 03:35:00|12637.7|12633.7|12639.7|12635.7|12643.7|12639.7|12635.7|12631.7|1253
1596166800000|2020-07-31 03:40:00|12640.7|12636.7|12640.7|12636.7|12641.7|12637.7|12632.7|12628.7|570
1596167100000|2020-07-31 03:45:00|12641.7|12637.7|12644.2|12640.2|12647.7|12643.7|12634.7|12630.7|980
1596167400000|2020-07-31 03:50:00|12644.7|12640.7|12654.7|12650.7|12656.7|12652.7|12642.7|12638.7|1331
1596167700000|2020-07-31 03:55:00|12655.7|12651.7|12652.2|12648.2|12659.7|12655.7|12650.7|12646.7|1188
1596168000000|2020-07-31 04:00:00|12652.7|12648.7|12635.7|12631.7|12655.7|12651.7|12634.7|12630.7|1531
1596168300000|2020-07-31 04:05:00|12635.2|12631.2|12639.7|12635.7|12640.7|12636.7|12631.7|12627.7|823
1596168600000|2020-07-31 04:10:00|12638.7|12634.7|12651.7|12647.7|12652.7|12648.7|12637.7|12633.7|837
1596168900000|2020-07-31 04:15:00|12652.7|12648.7|12653.7|12649.7|12654.7|12650.7|12647.7|12643.7|616
1596169200000|2020-07-31 04:20:00|12654.7|12650.7|12670.7|12666.7|12671.7|12667.7|12653.7|12649.7|1733
1596169500000|2020-07-31 04:25:00|12671.2|12667.2|12665.2|12661.2|12680.2|12676.2|12663.7|12659.7|2473
1596169800000|2020-07-31 04:30:00|12665.7|12661.7|12667.2|12663.2|12673.7|12669.7|12663.7|12659.7|957
1596170100000|2020-07-31 04:35:00|12666.2|12662.2|12672.7|12668.7|12673.7|12669.7|12663.2|12659.2|696
1596170400000|2020-07-31 04:40:00|12673.7|12669.7|12665.7|12661.7|12674.7|12670.7|12662.7|12658.7|813
1596170700000|2020-07-31 04:45:00|12666.7|12662.7|12661.7|12657.7|12666.7|12662.7|12656.7|12652.7|917
1596171000000|2020-07-31 04:50:00|12660.7|12656.7|12673.7|12669.7|12673.7|12669.7|12660.2|12656.2|818
1596171300000|2020-07-31 04:55:00|12674.7|12670.7|12673.7|12669.7|12679.7|12675.7|12666.7|12662.7|1387
1596171600000|2020-07-31 05:00:00|12674.7|12670.7|12675.7|12671.7|12677.7|12673.7|12670.7|12666.7|837
1596171900000|2020-07-31 05:05:00|12676.2|12672.2|12673.7|12669.7|12679.7|12675.7|12670.7|12666.7|754
1596172200000|2020-07-31 05:10:00|12674.7|12670.7|12672.7|12668.7|12678.7|12674.7|12669.7|12665.7|709
1596172500000|2020-07-31 05:15:00|12673.7|12669.7|12666.7|12662.7|12678.2|12674.2|12664.7|12660.7|1098
1596172800000|2020-07-31 05:20:00|12667.7|12663.7|12677.7|12673.7|12678.7|12674.7|12666.2|12662.2|1239
1596173100000|2020-07-31 05:25:00|12678.2|12674.2|12641.7|12637.7|12683.2|12679.2|12641.7|12637.7|4957
1596173400000|2020-07-31 05:30:00|12635.9|12631.9|12618.9|12614.9|12639.9|12635.9|12612.9|12608.9|3371
1596173700000|2020-07-31 05:35:00|12619.4|12615.4|12615.9|12611.9|12624.9|12620.9|12613.9|12609.9|1758
1596174000000|2020-07-31 05:40:00|12616.9|12612.9|12627.4|12623.4|12632.9|12628.9|12616.9|12612.9|2642
1596174300000|2020-07-31 05:45:00|12636.2|12622.2|12636.7|12622.7|12637.4|12623.4|12629.6|12615.6|20
1596174600000|2020-07-31 05:50:00|12637|12623|12642.3|12628.3|12647.9|12633.9|12637|12623|0
1596174900000|2020-07-31 05:55:00|12642.6|12628.6|12629.7|12615.7|12643.6|12629.6|12629.4|12615.4|0
1596175200000|2020-07-31 06:00:00|12630.4|12616.4|12655.8|12641.8|12655.8|12641.8|12630.4|12616.4|0
1596175500000|2020-07-31 06:05:00|12656.2|12642.2|12665.8|12651.8|12671.4|12657.4|12655.8|12641.8|0
1596175800000|2020-07-31 06:10:00|12665.9|12651.9|12669.8|12655.8|12674.4|12660.4|12665.9|12651.9|0
1596176100000|2020-07-31 06:15:00|12669.9|12655.9|12648.5|12634.5|12673.1|12659.1|12638.6|12624.6|0
1596176400000|2020-07-31 06:20:00|12648.4|12634.4|12658|12644|12658.2|12644.2|12646.8|12632.8|0
1596176700000|2020-07-31 06:25:00|12657.4|12643.4|12656.7|12642.7|12660|12646|12654.9|12640.9|0
1596177000000|2020-07-31 06:30:00|12656.8|12642.8|12653.3|12639.3|12657.3|12643.3|12651.7|12637.7|0
1596177300000|2020-07-31 06:35:00|12653.8|12639.8|12661.4|12647.4|12663.1|12649.1|12653.8|12639.8|0
1596177600000|2020-07-31 06:40:00|12661.3|12647.3|12654.5|12640.5|12662|12648|12654.5|12640.5|0
1596177900000|2020-07-31 06:45:00|12654.4|12640.4|12649.6|12635.6|12655.2|12641.2|12647.9|12633.9|0
1596178200000|2020-07-31 06:50:00|12649.7|12635.7|12649.8|12635.8|12653.1|12639.1|12648.9|12634.9|0
1596178500000|2020-07-31 06:55:00|12648|12634|12652.9|12638.9|12654.5|12640.5|12644.8|12630.8|0
1596178800000|2020-07-31 07:00:00|12652.8|12638.8|12628.9|12622.9|12654.6|12640.6|12628.9|12622.9|835
1596179100000|2020-07-31 07:05:00|12627.9|12621.9|12631.9|12625.9|12635.9|12629.9|12626.9|12620.9|431
1596179400000|2020-07-31 07:10:00|12632.4|12626.4|12625.9|12619.9|12633.4|12627.4|12621.9|12615.9|363
1596179700000|2020-07-31 07:15:00|12624.9|12618.9|12627.4|12621.4|12627.9|12621.9|12616.9|12610.9|334
1596180000000|2020-07-31 07:20:00|12626.9|12620.9|12636.4|12630.4|12636.9|12630.9|12626.4|12620.4|266
1596180300000|2020-07-31 07:25:00|12636.9|12630.9|12644.9|12638.9|12647.9|12641.9|12632.9|12626.9|487
1596180600000|2020-07-31 07:30:00|12645.4|12639.4|12641.4|12635.4|12653.9|12647.9|12640.9|12634.9|680
1596180900000|2020-07-31 07:35:00|12641.9|12635.9|12645.9|12639.9|12647.9|12641.9|12637.9|12631.9|270
1596181200000|2020-07-31 07:40:00|12647.4|12641.4|12645.4|12639.4|12649.9|12643.9|12643.9|12637.9|177
1596181500000|2020-07-31 07:45:00|12644.9|12638.9|12643.9|12637.9|12648.4|12642.4|12641.9|12635.9|209
1596181800000|2020-07-31 07:50:00|12643.4|12637.4|12638.4|12632.4|12645.9|12639.9|12637.4|12631.4|213
1596182100000|2020-07-31 07:55:00|12637.9|12631.9|12636.9|12630.9|12638.9|12632.9|12633.9|12627.9|234
1596182400000|2020-07-31 08:00:00|12636.4|12630.4|12632.4|12626.4|12636.9|12630.9|12629.9|12623.9|201
1596182700000|2020-07-31 08:05:00|12631.9|12625.9|12631.4|12625.4|12637.4|12631.4|12629.9|12623.9|155
1596183000000|2020-07-31 08:10:00|12631.9|12625.9|12634.9|12628.9|12635.9|12629.9|12629.9|12623.9|106
1596183300000|2020-07-31 08:15:00|12635.4|12629.4|12637.9|12631.9|12639.9|12633.9|12633.9|12627.9|122
1596183600000|2020-07-31 08:20:00|12637.4|12631.4|12636.9|12630.9|12639.9|12633.9|12636.9|12630.9|66
1596183900000|2020-07-31 08:25:00|12636.4|12630.4|12636.9|12630.9|12645.9|12639.9|12635.9|12629.9|212
1596184200000|2020-07-31 08:30:00|12636.4|12630.4|12634.9|12628.9|12638.9|12632.9|12633.4|12627.4|135
1596184500000|2020-07-31 08:35:00|12633.9|12627.9|12641.4|12635.4|12646.9|12640.9|12633.9|12627.9|240
1596184800000|2020-07-31 08:40:00|12640.4|12634.4|12641.4|12635.4|12643.9|12637.9|12640.4|12634.4|115
1596185100000|2020-07-31 08:45:00|12640.9|12634.9|12640.4|12634.4|12643.9|12637.9|12639.9|12633.9|109
1596185400000|2020-07-31 08:50:00|12639.9|12633.9|12636.4|12630.4|12640.4|12634.4|12636.4|12630.4|61
1596185700000|2020-07-31 08:55:00|12636.9|12630.9|12639.4|12633.4|12640.9|12634.9|12635.9|12629.9|62
1596186000000|2020-07-31 09:00:00|12638.9|12632.9|12627.4|12621.4|12638.9|12632.9|12625.9|12619.9|453
1596186300000|2020-07-31 09:05:00|12626.9|12620.9|12635.4|12629.4|12635.9|12629.9|12626.9|12620.9|190
1596186600000|2020-07-31 09:10:00|12634.9|12628.9|12636.9|12630.9|12637.9|12631.9|12631.9|12625.9|76
1596186900000|2020-07-31 09:15:00|12636.4|12630.4|12631.9|12625.9|12639.9|12633.9|12631.4|12625.4|146
1596187200000|2020-07-31 09:20:00|12631.4|12625.4|12631.9|12625.9|12632.9|12626.9|12628.9|12622.9|147
1596187500000|2020-07-31 09:25:00|12631.4|12625.4|12633.4|12627.4|12633.9|12627.9|12630.9|12624.9|49
1596187800000|2020-07-31 09:30:00|12632.4|12626.4|12630.9|12624.9|12634.9|12628.9|12627.9|12621.9|134
1596188100000|2020-07-31 09:35:00|12631.4|12625.4|12629.9|12623.9|12632.4|12626.4|12628.9|12622.9|44
1596188400000|2020-07-31 09:40:00|12629.4|12623.4|12627.9|12621.9|12630.4|12624.4|12625.9|12619.9|168
1596188700000|2020-07-31 09:45:00|12627.4|12621.4|12630.4|12624.4|12630.9|12624.9|12626.9|12620.9|90
1596189000000|2020-07-31 09:50:00|12630.9|12624.9|12613.9|12607.9|12630.9|12624.9|12612.9|12606.9|505
1596189300000|2020-07-31 09:55:00|12613.4|12607.4|12614.4|12608.4|12618.4|12612.4|12612.9|12606.9|290
1596189600000|2020-07-31 10:00:00|12613.4|12607.4|12623.4|12617.4|12623.4|12617.4|12613.4|12607.4|232
1596189900000|2020-07-31 10:05:00|12622.9|12616.9|12623.9|12617.9|12623.9|12617.9|12620.9|12614.9|166
1596190200000|2020-07-31 10:10:00|12624.9|12618.9|12623.9|12617.9|12627.9|12621.9|12623.4|12617.4|137
1596190500000|2020-07-31 10:15:00|12624.9|12618.9|12623.9|12617.9|12625.9|12619.9|12620.9|12614.9|115
1596190800000|2020-07-31 10:20:00|12624.9|12618.9|12628.9|12622.9|12628.9|12622.9|12624.4|12618.4|95
1596191100000|2020-07-31 10:25:00|12629.4|12623.4|12631.4|12625.4|12631.9|12625.9|12627.9|12621.9|122
1596191400000|2020-07-31 10:30:00|12631.9|12625.9|12629.4|12623.4|12631.9|12625.9|12627.9|12621.9|69
1596191700000|2020-07-31 10:35:00|12628.9|12622.9|12626.4|12620.4|12629.9|12623.9|12624.9|12618.9|44
1596192000000|2020-07-31 10:40:00|12626.9|12620.9|12628.9|12622.9|12631.9|12625.9|12626.4|12620.4|92
1596192300000|2020-07-31 10:45:00|12629.4|12623.4|12629.9|12623.9|12630.9|12624.9|12626.9|12620.9|50
1596192600000|2020-07-31 10:50:00|12630.4|12624.4|12630.4|12624.4|12630.9|12624.9|12628.4|12622.4|24
1596192900000|2020-07-31 10:55:00|12629.9|12623.9|12629.4|12623.4|12633.9|12627.9|12627.9|12621.9|115
1596193200000|2020-07-31 11:00:00|12629.9|12623.9|12630.9|12624.9|12631.9|12625.9|12627.9|12621.9|57
1596193500000|2020-07-31 11:05:00|12631.4|12625.4|12633.9|12627.9|12635.9|12629.9|12630.9|12624.9|116
1596193800000|2020-07-31 11:10:00|12633.4|12627.4|12635.9|12629.9|12636.9|12630.9|12632.4|12626.4|78
1596194100000|2020-07-31 11:15:00|12635.4|12629.4|12638.9|12632.9|12639.9|12633.9|12634.9|12628.9|130
1596194400000|2020-07-31 11:20:00|12637.9|12631.9|12638.9|12632.9|12640.9|12634.9|12637.9|12631.9|147
1596194700000|2020-07-31 11:25:00|12638.4|12632.4|12635.4|12629.4|12638.4|12632.4|12634.9|12628.9|62
1596195000000|2020-07-31 11:30:00|12634.9|12628.9|12635.4|12629.4|12637.9|12631.9|12634.9|12628.9|110
1596195300000|2020-07-31 11:35:00|12635.9|12629.9|12632.9|12626.9|12636.9|12630.9|12631.9|12625.9|79
1596195600000|2020-07-31 11:40:00|12633.9|12627.9|12632.9|12626.9|12634.9|12628.9|12630.9|12624.9|172
1596195900000|2020-07-31 11:45:00|12632.4|12626.4|12630.9|12624.9|12633.9|12627.9|12630.9|12624.9|98
1596196200000|2020-07-31 11:50:00|12631.9|12625.9|12629.9|12623.9|12632.9|12626.9|12629.9|12623.9|85
1596196500000|2020-07-31 11:55:00|12630.4|12624.4|12635.9|12629.9|12635.9|12629.9|12630.4|12624.4|93
1596196800000|2020-07-31 12:00:00|12634.9|12628.9|12637.9|12631.9|12638.9|12632.9|12633.9|12627.9|98
1596197100000|2020-07-31 12:05:00|12638.4|12632.4|12631.4|12625.4|12638.9|12632.9|12630.9|12624.9|119
1596197400000|2020-07-31 12:10:00|12631.9|12625.9|12633.4|12627.4|12633.4|12627.4|12629.9|12623.9|143
1596197700000|2020-07-31 12:15:00|12632.9|12626.9|12636.4|12630.4|12637.9|12631.9|12632.9|12626.9|137
1596198000000|2020-07-31 12:20:00|12636.9|12630.9|12637.4|12631.4|12638.9|12632.9|12636.9|12630.9|87
1596198300000|2020-07-31 12:25:00|12636.9|12630.9|12634.4|12628.4|12637.4|12631.4|12633.9|12627.9|68
1596198600000|2020-07-31 12:30:00|12633.9|12627.9|12633.4|12627.4|12634.9|12628.9|12632.9|12626.9|32
1596198900000|2020-07-31 12:35:00|12632.9|12626.9|12632.9|12626.9|12633.9|12627.9|12631.9|12625.9|35
1596199200000|2020-07-31 12:40:00|12633.4|12627.4|12633.9|12627.9|12633.9|12627.9|12632.9|12626.9|31
1596199500000|2020-07-31 12:45:00|12634.9|12628.9|12636.9|12630.9|12637.4|12631.4|12634.4|12628.4|33
1596199800000|2020-07-31 12:50:00|12637.4|12631.4|12637.9|12631.9|12637.9|12631.9|12635.9|12629.9|29
1596200100000|2020-07-31 12:55:00|12639.4|12633.4|12636.9|12630.9|12639.9|12633.9|12635.9|12629.9|149
1596200400000|2020-07-31 13:00:00|12637.4|12631.4|12635.9|12629.9|12639.9|12633.9|12635.4|12629.4|86
1596200700000|2020-07-31 13:05:00|12635.4|12629.4|12637.9|12631.9|12637.9|12631.9|12635.4|12629.4|46
1596201000000|2020-07-31 13:10:00|12638.9|12632.9|12644.9|12638.9|12645.4|12639.4|12637.9|12631.9|247
1596201300000|2020-07-31 13:15:00|12645.9|12639.9|12644.9|12638.9|12645.9|12639.9|12642.9|12636.9|182
1596201600000|2020-07-31 13:20:00|12644.4|12638.4|12644.4|12638.4|12645.9|12639.9|12643.4|12637.4|101
1596201900000|2020-07-31 13:25:00|12643.9|12637.9|12641.4|12635.4|12643.9|12637.9|12639.9|12633.9|114
1596202200000|2020-07-31 13:30:00|12641.9|12635.9|12616.9|12610.9|12644.4|12638.4|12614.9|12608.9|1477
1596202500000|2020-07-31 13:35:00|12616.4|12610.4|12617.9|12611.9|12628.9|12622.9|12608.9|12602.9|1253
1596202800000|2020-07-31 13:40:00|12618.9|12612.9|12620.9|12614.9|12621.9|12615.9|12613.9|12607.9|552
1596203100000|2020-07-31 13:45:00|12621.4|12615.4|12627.9|12621.9|12635.4|12629.4|12616.4|12610.4|786
1596203400000|2020-07-31 13:50:00|12628.4|12622.4|12627.9|12621.9|12635.9|12629.9|12621.9|12615.9|699
1596203700000|2020-07-31 13:55:00|12629.4|12623.4|12625.9|12619.9|12629.4|12623.4|12619.9|12613.9|337
1596204000000|2020-07-31 14:00:00|12626.9|12620.9|12605.9|12599.9|12626.9|12620.9|12598.9|12592.9|1250
1596204300000|2020-07-31 14:05:00|12606.4|12600.4|12598.9|12592.9|12609.9|12603.9|12598.9|12592.9|741
1596204600000|2020-07-31 14:10:00|12599.4|12593.4|12599.9|12593.9|12602.9|12596.9|12586.9|12580.9|1039
1596204900000|2020-07-31 14:15:00|12597.4|12591.4|12578.4|12572.4|12598.9|12592.9|12575.9|12569.9|1359
1596205200000|2020-07-31 14:20:00|12577.9|12571.9|12572.4|12566.4|12577.9|12571.9|12555.9|12549.9|2078
1596205500000|2020-07-31 14:25:00|12571.9|12565.9|12566.4|12560.4|12576.9|12570.9|12562.9|12556.9|776
1596205800000|2020-07-31 14:30:00|12565.9|12559.9|12565.9|12559.9|12574.9|12568.9|12561.9|12555.9|701
1596206100000|2020-07-31 14:35:00|12567.4|12561.4|12580.9|12574.9|12581.9|12575.9|12562.9|12556.9|745
1596206400000|2020-07-31 14:40:00|12580.4|12574.4|12554.4|12548.4|12580.9|12574.9|12548.4|12542.4|1377
1596206700000|2020-07-31 14:45:00|12553.4|12547.4|12554.9|12548.9|12559.9|12553.9|12537.4|12531.4|1593
1596207000000|2020-07-31 14:50:00|12555.4|12549.4|12549.4|12543.4|12555.9|12549.9|12539.9|12533.9|758
1596207300000|2020-07-31 14:55:00|12548.9|12542.9|12557.9|12551.9|12559.4|12553.4|12538.9|12532.9|689
1596207600000|2020-07-31 15:00:00|12558.9|12552.9|12567.9|12561.9|12569.4|12563.4|12553.4|12547.4|777
1596207900000|2020-07-31 15:05:00|12568.9|12562.9|12562.9|12556.9|12569.4|12563.4|12562.9|12556.9|310
1596208200000|2020-07-31 15:10:00|12563.4|12557.4|12576.9|12570.9|12578.4|12572.4|12562.4|12556.4|651
1596208500000|2020-07-31 15:15:00|12576.4|12570.4|12582.9|12576.9|12582.9|12576.9|12572.4|12566.4|696
1596208800000|2020-07-31 15:20:00|12583.9|12577.9|12574.9|12568.9|12588.9|12582.9|12574.9|12568.9|742
1596209100000|2020-07-31 15:25:00|12575.4|12569.4|12571.4|12565.4|12580.9|12574.9|12570.9|12564.9|336
1596209400000|2020-07-31 15:30:00|12571.9|12565.9|12570.4|12564.4|12577.4|12571.4|12568.4|12562.4|367
1596209700000|2020-07-31 15:35:00|12569.9|12563.9|12568.9|12562.9|12570.4|12564.4|12565.9|12559.9|471
1596210000000|2020-07-31 15:40:00|12567.9|12561.9|12558.9|12552.9|12568.9|12562.9|12558.9|12552.9|486
1596210300000|2020-07-31 15:45:00|12557.9|12551.9|12566.9|12560.9|12567.9|12561.9|12553.4|12547.4|481
1596210600000|2020-07-31 15:50:00|12567.4|12561.4|12560.4|12554.4|12567.9|12561.9|12557.9|12551.9|320
1596210900000|2020-07-31 15:55:00|12560.9|12554.9|12552.9|12546.9|12562.4|12556.4|12547.4|12541.4|520
1596211200000|2020-07-31 16:00:00|12552.4|12546.4|12545.4|12539.4|12554.9|12548.9|12537.4|12531.4|727
1596211500000|2020-07-31 16:05:00|12545.9|12539.9|12535.4|12529.4|12554.4|12548.4|12528.4|12522.4|1209
1596211800000|2020-07-31 16:10:00|12537.9|12531.9|12544.4|12538.4|12546.4|12540.4|12536.4|12530.4|404
1596212100000|2020-07-31 16:15:00|12544.9|12538.9|12535.9|12529.9|12547.9|12541.9|12529.9|12523.9|617
1596212400000|2020-07-31 16:20:00|12534.4|12528.4|12539.4|12533.4|12541.4|12535.4|12531.4|12525.4|348
1596212700000|2020-07-31 16:25:00|12538.9|12532.9|12544.4|12538.4|12546.9|12540.9|12535.9|12529.9|388
1596213000000|2020-07-31 16:30:00|12543.4|12537.4|12530.9|12524.9|12543.4|12537.4|12530.9|12524.9|379
1596213300000|2020-07-31 16:35:00|12529.9|12523.9|12517.9|12511.9|12530.4|12524.4|12513.9|12507.9|1216
1596213600000|2020-07-31 16:40:00|12518.4|12512.4|12527.4|12521.4|12532.9|12526.9|12517.9|12511.9|454
1596213900000|2020-07-31 16:45:00|12526.9|12520.9|12519.9|12513.9|12530.9|12524.9|12516.9|12510.9|364
1596214200000|2020-07-31 16:50:00|12519.4|12513.4|12515.4|12509.4|12525.4|12519.4|12511.4|12505.4|517
1596214500000|2020-07-31 16:55:00|12515.9|12509.9|12518.9|12512.9|12519.9|12513.9|12509.9|12503.9|452
1596214800000|2020-07-31 17:00:00|12517.9|12511.9|12520.4|12514.4|12523.9|12517.9|12511.9|12505.9|281
1596215100000|2020-07-31 17:05:00|12519.9|12513.9|12535.4|12529.4|12536.4|12530.4|12519.9|12513.9|563
1596215400000|2020-07-31 17:10:00|12534.9|12528.9|12538.4|12532.4|12546.4|12540.4|12534.9|12528.9|544
1596215700000|2020-07-31 17:15:00|12537.4|12531.4|12537.9|12531.9|12542.9|12536.9|12531.9|12525.9|302
1596216000000|2020-07-31 17:20:00|12538.4|12532.4|12545.4|12539.4|12546.4|12540.4|12536.9|12530.9|217
1596216300000|2020-07-31 17:25:00|12545.9|12539.9|12548.4|12542.4|12557.4|12551.4|12545.4|12539.4|625
1596216600000|2020-07-31 17:30:00|12547.9|12541.9|12538.9|12532.9|12548.9|12542.9|12536.9|12530.9|331
1596216900000|2020-07-31 17:35:00|12539.4|12533.4|12535.9|12529.9|12541.9|12535.9|12534.9|12528.9|163
1596217200000|2020-07-31 17:40:00|12536.9|12530.9|12539.9|12533.9|12545.4|12539.4|12536.4|12530.4|140
1596217500000|2020-07-31 17:45:00|12538.9|12532.9|12541.4|12535.4|12541.9|12535.9|12534.9|12528.9|193
1596217800000|2020-07-31 17:50:00|12541.9|12535.9|12537.4|12531.4|12545.9|12539.9|12534.9|12528.9|257
1596218100000|2020-07-31 17:55:00|12536.9|12530.9|12525.4|12519.4|12538.9|12532.9|12524.9|12518.9|264
1596218400000|2020-07-31 18:00:00|12524.9|12518.9|12530.4|12524.4|12537.9|12531.9|12523.4|12517.4|296
1596218700000|2020-07-31 18:05:00|12529.9|12523.9|12517.9|12511.9|12530.4|12524.4|12516.4|12510.4|264
1596219000000|2020-07-31 18:10:00|12516.9|12510.9|12521.4|12515.4|12522.9|12516.9|12516.4|12510.4|152
1596219300000|2020-07-31 18:15:00|12520.9|12514.9|12523.9|12517.9|12529.4|12523.4|12520.9|12514.9|195
1596219600000|2020-07-31 18:20:00|12524.4|12518.4|12529.4|12523.4|12533.4|12527.4|12524.4|12518.4|86
1596219900000|2020-07-31 18:25:00|12528.9|12522.9|12536.9|12530.9|12536.9|12530.9|12528.9|12522.9|126
1596220200000|2020-07-31 18:30:00|12535.9|12529.9|12534.9|12528.9|12541.9|12535.9|12534.9|12528.9|206
1596220500000|2020-07-31 18:35:00|12535.9|12529.9|12537.9|12531.9|12542.4|12536.4|12534.9|12528.9|108
1596220800000|2020-07-31 18:40:00|12538.4|12532.4|12540.9|12534.9|12542.9|12536.9|12533.9|12527.9|130
1596221100000|2020-07-31 18:45:00|12539.4|12533.4|12539.4|12533.4|12546.9|12540.9|12538.9|12532.9|247
1596221400000|2020-07-31 18:50:00|12539.9|12533.9|12546.4|12540.4|12546.9|12540.9|12538.9|12532.9|217
1596221700000|2020-07-31 18:55:00|12546.9|12540.9|12549.9|12543.9|12554.9|12548.9|12546.9|12540.9|245
1596222000000|2020-07-31 19:00:00|12549.4|12543.4|12570.9|12564.9|12578.4|12572.4|12548.4|12542.4|789
1596222300000|2020-07-31 19:05:00|12571.4|12565.4|12564.4|12558.4|12575.9|12569.9|12559.9|12553.9|492
1596222600000|2020-07-31 19:10:00|12565.4|12559.4|12557.4|12551.4|12565.4|12559.4|12552.4|12546.4|426
1596222900000|2020-07-31 19:15:00|12557.9|12551.9|12560.4|12554.4|12562.9|12556.9|12548.4|12542.4|302
1596223200000|2020-07-31 19:20:00|12561.4|12555.4|12569.4|12563.4|12571.4|12565.4|12559.9|12553.9|237
1596223500000|2020-07-31 19:25:00|12568.9|12562.9|12563.4|12557.4|12569.9|12563.9|12558.4|12552.4|176
1596223800000|2020-07-31 19:30:00|12563.9|12557.9|12561.9|12555.9|12568.9|12562.9|12560.9|12554.9|179
1596224100000|2020-07-31 19:35:00|12562.9|12556.9|12562.9|12556.9|12567.9|12561.9|12562.4|12556.4|104
1596224400000|2020-07-31 19:40:00|12563.4|12557.4|12566.4|12560.4|12570.4|12564.4|12562.9|12556.9|145
1596224700000|2020-07-31 19:45:00|12567.4|12561.4|12581.9|12575.9|12582.4|12576.4|12566.4|12560.4|508
1596225000000|2020-07-31 19:50:00|12579.9|12573.9|12580.4|12574.4|12583.4|12577.4|12574.4|12568.4|251
1596225300000|2020-07-31 19:55:00|12580.9|12574.9|12596.9|12590.9|12598.9|12592.9|12580.4|12574.4|903
1596225600000|2020-07-31 20:00:00|12597.4|12591.4|12600.9|12594.9|12603.4|12597.4|12595.9|12589.9|472
1596225900000|2020-07-31 20:05:00|12600.4|12594.4|12599.9|12593.9|12603.4|12597.4|12598.9|12592.9|123
1596226200000|2020-07-31 20:10:00|12599.4|12593.4|12600.4|12594.4|12600.9|12594.9|12597.9|12591.9|90
1596226500000|2020-07-31 20:15:00|12600.9|12594.9|12601.9|12595.9|12607.9|12601.9|12600.9|12594.9|364
1596226800000|2020-07-31 20:20:00|12602.4|12596.4|12597.9|12591.9|12604.9|12598.9|12597.9|12591.9|120
1596227100000|2020-07-31 20:25:00|12597.4|12591.4|12602.9|12596.9|12603.4|12597.4|12592.4|12586.4|153
1596227400000|2020-07-31 20:30:00|12602.4|12596.4|12598.9|12592.9|12603.4|12597.4|12598.4|12592.4|66
1596227700000|2020-07-31 20:35:00|12598.4|12592.4|12600.9|12594.9|12600.9|12594.9|12597.9|12591.9|79
1596228000000|2020-07-31 20:40:00|12600.4|12594.4|12602.4|12596.4|12602.4|12596.4|12600.4|12594.4|89
1596228300000|2020-07-31 20:45:00|12602.9|12596.9|12602.4|12596.4|12602.9|12596.9|12600.9|12594.9|77
1596228600000|2020-07-31 20:50:00|12603.9|12597.9|12605.9|12599.9|12605.9|12599.9|12602.4|12596.4|154
1596228900000|2020-07-31 20:55:00|12605.4|12599.4|12604.9|12598.9|12606.9|12600.9|12603.9|12597.9|255
1596229200000|2020-07-31 21:00:00|12608.8|12594.8|12608.8|12594.8|12608.8|12594.8|12608.8|12594.8|0
1596405600000|2020-08-02 22:00:00|12595.7|12581.7|12603.1|12589.1|12603.8|12589.8|12595.7|12581.7|0
1596405900000|2020-08-02 22:05:00|12604.1|12590.1|12592.8|12578.8|12604.8|12590.8|12590.2|12576.2|0
1596406200000|2020-08-02 22:10:00|12592.5|12578.5|12588.5|12574.5|12596.9|12582.9|12587.1|12573.1|0
1596406500000|2020-08-02 22:15:00|12588.8|12574.8|12586.8|12572.8|12591.5|12577.5|12582.1|12568.1|0
1596406800000|2020-08-02 22:20:00|12587.5|12573.5|12590.2|12576.2|12593.2|12579.2|12585.5|12571.5|0
1596407100000|2020-08-02 22:25:00|12590.8|12576.8|12590.2|12576.2|12594.2|12580.2|12587.5|12573.5|0
1596407400000|2020-08-02 22:30:00|12590.5|12576.5|12585.5|12571.5|12591.5|12577.5|12583.4|12569.4|0
1596407700000|2020-08-02 22:35:00|12585.8|12571.8|12587.5|12573.5|12588.8|12574.8|12581.4|12567.4|0
1596408000000|2020-08-02 22:40:00|12587.1|12573.1|12590.8|12576.8|12590.8|12576.8|12586.8|12572.8|0
1596408300000|2020-08-02 22:45:00|12590.2|12576.2|12588.8|12574.8|12592.8|12578.8|12588.1|12574.1|0
1596408600000|2020-08-02 22:50:00|12589.5|12575.5|12590.8|12576.8|12592.5|12578.5|12588.1|12574.1|0
1596408900000|2020-08-02 22:55:00|12590.2|12576.2|12591.5|12577.5|12592.8|12578.8|12590.2|12576.2|0
1596409200000|2020-08-02 23:00:00|12592.8|12578.8|12594.5|12580.5|12596.5|12582.5|12589.8|12575.8|0
1596409500000|2020-08-02 23:05:00|12595.2|12581.2|12580.4|12566.4|12595.2|12581.2|12579.7|12565.7|0
1596409800000|2020-08-02 23:10:00|12579.7|12565.7|12579|12565|12581.7|12567.7|12575|12561|0
1596410100000|2020-08-02 23:15:00|12578.4|12564.4|12581.1|12567.1|12582.4|12568.4|12577.7|12563.7|0
1596410400000|2020-08-02 23:20:00|12581.4|12567.4|12580.5|12566.5|12583.1|12569.1|12576.2|12562.2|0
1596410700000|2020-08-02 23:25:00|12580.2|12566.2|12572.9|12558.9|12583.5|12569.5|12572.9|12558.9|0
1596411000000|2020-08-02 23:30:00|12573.6|12559.6|12583|12569|12583|12569|12572.9|12558.9|0
1596411300000|2020-08-02 23:35:00|12582.6|12568.6|12581.6|12567.6|12584.3|12570.3|12581|12567|0
1596411600000|2020-08-02 23:40:00|12582.3|12568.3|12583|12569|12584.3|12570.3|12580.3|12566.3|0
1596411900000|2020-08-02 23:45:00|12583.7|12569.7|12586.5|12572.5|12587.7|12573.7|12578.3|12564.3|0
1596412200000|2020-08-02 23:50:00|12587.2|12573.2|12590.5|12576.5|12591.5|12577.5|12586.5|12572.5|0
1596412500000|2020-08-02 23:55:00|12589.8|12575.8|12596.3|12582.3|12598.1|12584.1|12589.2|12575.2|0
1596412800000|2020-08-03 00:00:00|12595.6|12581.6|12595.6|12581.6|12604.3|12590.3|12594.2|12580.2|0
1596413100000|2020-08-03 00:05:00|12594.9|12580.9|12597.6|12583.6|12601.6|12587.6|12591.5|12577.5|0
1596413400000|2020-08-03 00:10:00|12596.9|12582.9|12594.9|12580.9|12598.9|12584.9|12588.2|12574.2|0
1596413700000|2020-08-03 00:15:00|12594.5|12580.5|12602.2|12588.2|12602.9|12588.9|12590.2|12576.2|0
1596414000000|2020-08-03 00:20:00|12602.3|12588.3|12588.2|12574.2|12604.8|12590.8|12588.2|12574.2|0
1596414300000|2020-08-03 00:25:00|12588.5|12574.5|12609.1|12595.1|12609.6|12595.6|12588.5|12574.5|0
1596414600000|2020-08-03 00:30:00|12609.4|12595.4|12630.7|12616.7|12630.7|12616.7|12609.4|12595.4|0
1596414900000|2020-08-03 00:35:00|12630.8|12616.8|12614|12600|12636.9|12622.9|12613|12599|0
1596415200000|2020-08-03 00:40:00|12614.2|12600.2|12614.4|12600.4|12618.7|12604.7|12606.1|12592.1|0
1596415500000|2020-08-03 00:45:00|12613.4|12599.4|12580.2|12576.2|12613.4|12599.4|12579.2|12575.2|3922
1596415800000|2020-08-03 00:50:00|12580.7|12576.7|12574.2|12570.2|12585.2|12581.2|12574.2|12570.2|1755
1596416100000|2020-08-03 00:55:00|12572.7|12568.7|12582.7|12578.7|12589.2|12585.2|12566.2|12562.2|2258
1596416400000|2020-08-03 01:00:00|12583.7|12579.7|12581.2|12577.2|12606.2|12602.2|12555.2|12551.2|6293
1596416700000|2020-08-03 01:05:00|12580.7|12576.7|12606.2|12602.2|12616.7|12612.7|12576.2|12572.2|4535
1596417000000|2020-08-03 01:10:00|12607.2|12603.2|12614.2|12610.2|12618.2|12614.2|12596.2|12592.2|2910
1596417300000|2020-08-03 01:15:00|12613.7|12609.7|12597.2|12593.2|12615.7|12611.7|12578.2|12574.2|4003
1596417600000|2020-08-03 01:20:00|12599.2|12595.2|12586.2|12582.2|12601.2|12597.2|12578.2|12574.2|2364
1596417900000|2020-08-03 01:25:00|12585.7|12581.7|12608.2|12604.2|12609.2|12605.2|12582.2|12578.2|2316
1596418200000|2020-08-03 01:30:00|12609.7|12605.7|12570.2|12566.2|12619.2|12615.2|12561.2|12557.2|5138
1596418500000|2020-08-03 01:35:00|12569.7|12565.7|12563.2|12559.2|12575.2|12571.2|12543.2|12539.2|6456
1596418800000|2020-08-03 01:40:00|12562.7|12558.7|12575.2|12571.2|12581.2|12577.2|12560.7|12556.7|2717
1596419100000|2020-08-03 01:45:00|12574.2|12570.2|12546.2|12542.2|12583.2|12579.2|12545.2|12541.2|3445
1596419400000|2020-08-03 01:50:00|12545.7|12541.7|12569.2|12565.2|12578.2|12574.2|12544.2|12540.2|2833
1596419700000|2020-08-03 01:55:00|12568.7|12564.7|12568.2|12564.2|12582.2|12578.2|12562.2|12558.2|1684
1596420000000|2020-08-03 02:00:00|12569.2|12565.2|12557.2|12553.2|12570.2|12566.2|12552.2|12548.2|1668
1596420300000|2020-08-03 02:05:00|12556.2|12552.2|12531.7|12527.7|12573.2|12569.2|12531.7|12527.7|4604
1596420600000|2020-08-03 02:10:00|12529.7|12525.7|12534.2|12530.2|12539.2|12535.2|12514.2|12510.2|5458
1596420900000|2020-08-03 02:15:00|12533.2|12529.2|12534.2|12530.2|12537.2|12533.2|12515.2|12511.2|3279
1596421200000|2020-08-03 02:20:00|12533.2|12529.2|12522.7|12518.7|12537.2|12533.2|12520.2|12516.2|1564
1596421500000|2020-08-03 02:25:00|12523.2|12519.2|12489.7|12485.7|12523.2|12519.2|12486.7|12482.7|6321
1596421800000|2020-08-03 02:30:00|12490.2|12486.2|12492.2|12488.2|12501.2|12497.2|12479.2|12475.2|3731
1596422100000|2020-08-03 02:35:00|12493.2|12489.2|12498.7|12494.7|12506.2|12502.2|12487.2|12483.2|1566
1596422400000|2020-08-03 02:40:00|12499.7|12495.7|12489.2|12485.2|12509.2|12505.2|12488.2|12484.2|1832
1596422700000|2020-08-03 02:45:00|12488.2|12484.2|12501.2|12497.2|12505.2|12501.2|12481.2|12477.2|1994
1596423000000|2020-08-03 02:50:00|12500.7|12496.7|12470.2|12466.2|12500.7|12496.7|12462.2|12458.2|4113
1596423300000|2020-08-03 02:55:00|12470.7|12466.7|12469.2|12465.2|12487.2|12483.2|12469.2|12465.2|2190
1596423600000|2020-08-03 03:00:00|12469.7|12465.7|12487.2|12483.2|12489.2|12485.2|12465.2|12461.2|2083
1596423900000|2020-08-03 03:05:00|12486.7|12482.7|12488.7|12484.7|12489.7|12485.7|12476.7|12472.7|1026
1596424200000|2020-08-03 03:10:00|12489.7|12485.7|12497.2|12493.2|12501.2|12497.2|12482.2|12478.2|1531
1596424500000|2020-08-03 03:15:00|12495.2|12491.2|12473.2|12469.2|12495.2|12491.2|12471.7|12467.7|1833
1596424800000|2020-08-03 03:20:00|12472.2|12468.2|12468.2|12464.2|12483.7|12479.7|12463.2|12459.2|1795
1596425100000|2020-08-03 03:25:00|12468.7|12464.7|12490.7|12486.7|12491.2|12487.2|12468.7|12464.7|1169
1596425400000|2020-08-03 03:30:00|12490.2|12486.2|12498.2|12494.2|12500.2|12496.2|12487.2|12483.2|1511
1596425700000|2020-08-03 03:35:00|12499.2|12495.2|12504.2|12500.2|12514.2|12510.2|12498.2|12494.2|2269
1596426000000|2020-08-03 03:40:00|12504.7|12500.7|12503.2|12499.2|12507.7|12503.7|12497.2|12493.2|918
1596426300000|2020-08-03 03:45:00|12502.7|12498.7|12492.7|12488.7|12505.2|12501.2|12489.2|12485.2|1076
1596426600000|2020-08-03 03:50:00|12492.2|12488.2|12487.2|12483.2|12496.2|12492.2|12482.2|12478.2|1023
1596426900000|2020-08-03 03:55:00|12486.2|12482.2|12481.2|12477.2|12486.2|12482.2|12464.7|12460.7|2576
1596427200000|2020-08-03 04:00:00|12483.2|12479.2|12482.2|12478.2|12486.2|12482.2|12474.2|12470.2|1027
1596427500000|2020-08-03 04:05:00|12481.7|12477.7|12470.2|12466.2|12486.2|12482.2|12469.2|12465.2|1235
1596427800000|2020-08-03 04:10:00|12470.7|12466.7|12466.7|12462.7|12480.2|12476.2|12466.2|12462.2|875
1596428100000|2020-08-03 04:15:00|12466.2|12462.2|12460.7|12456.7|12471.2|12467.2|12459.2|12455.2|1921
1596428400000|2020-08-03 04:20:00|12460.2|12456.2|12471.2|12467.2|12474.2|12470.2|12459.2|12455.2|850
1596428700000|2020-08-03 04:25:00|12472.2|12468.2|12476.2|12472.2|12477.2|12473.2|12467.2|12463.2|644
1596429000000|2020-08-03 04:30:00|12475.2|12471.2|12463.2|12459.2|12479.2|12475.2|12462.2|12458.2|1210
1596429300000|2020-08-03 04:35:00|12464.2|12460.2|12477.2|12473.2|12477.2|12473.2|12462.2|12458.2|856
1596429600000|2020-08-03 04:40:00|12476.7|12472.7|12464.7|12460.7|12479.2|12475.2|12464.2|12460.2|762
1596429900000|2020-08-03 04:45:00|12465.2|12461.2|12472.2|12468.2|12473.2|12469.2|12464.2|12460.2|475
1596430200000|2020-08-03 04:50:00|12472.7|12468.7|12475.2|12471.2|12477.7|12473.7|12465.2|12461.2|921
1596430500000|2020-08-03 04:55:00|12474.2|12470.2|12480.2|12476.2|12482.2|12478.2|12471.2|12467.2|850
1596430800000|2020-08-03 05:00:00|12480.7|12476.7|12479.2|12475.2|12483.2|12479.2|12474.2|12470.2|731
1596431100000|2020-08-03 05:05:00|12478.2|12474.2|12476.2|12472.2|12482.2|12478.2|12474.2|12470.2|673
1596431400000|2020-08-03 05:10:00|12477.7|12473.7|12473.7|12469.7|12478.2|12474.2|12470.2|12466.2|986
1596431700000|2020-08-03 05:15:00|12473.2|12469.2|12471.7|12467.7|12478.2|12474.2|12470.2|12466.2|990
1596432000000|2020-08-03 05:20:00|12472.2|12468.2|12474.2|12470.2|12477.2|12473.2|12471.2|12467.2|634
1596432300000|2020-08-03 05:25:00|12475.2|12471.2|12475.2|12471.2|12482.2|12478.2|12472.2|12468.2|1851
1596432600000|2020-08-03 05:30:00|12474.2|12470.2|12489.2|12485.2|12490.2|12486.2|12474.2|12470.2|2555
1596432900000|2020-08-03 05:35:00|12490.2|12486.2|12490.2|12486.2|12493.2|12489.2|12484.2|12480.2|1963
1596433200000|2020-08-03 05:40:00|12490.7|12486.7|12496.2|12492.2|12497.2|12493.2|12485.2|12481.2|2663
1596433500000|2020-08-03 05:45:00|12500.2|12486.2|12505.9|12491.9|12512.5|12498.5|12500|12486|3
1596433800000|2020-08-03 05:50:00|12504.9|12490.9|12501.3|12487.3|12505.9|12491.9|12499.7|12485.7|0
1596434100000|2020-08-03 05:55:00|12501.6|12487.6|12496.4|12482.4|12502.6|12488.6|12493.5|12479.5|0
1596434400000|2020-08-03 06:00:00|12496.1|12482.1|12479.8|12465.8|12500.7|12486.7|12477.2|12463.2|0
1596434700000|2020-08-03 06:05:00|12478.8|12464.8|12479.4|12465.4|12485|12471|12477.2|12463.2|0
1596435000000|2020-08-03 06:10:00|12481.4|12467.4|12476.8|12462.8|12483|12469|12473.5|12459.5|0
1596435300000|2020-08-03 06:15:00|12477.8|12463.8|12487.9|12473.9|12490.4|12476.4|12476.8|12462.8|0
1596435600000|2020-08-03 06:20:00|12487.8|12473.8|12473.2|12459.2|12487.8|12473.8|12473.1|12459.1|0
1596435900000|2020-08-03 06:25:00|12473.3|12459.3|12480|12466|12480.1|12466.1|12471.7|12457.7|0
1596436200000|2020-08-03 06:30:00|12479.5|12465.5|12479.6|12465.6|12481.8|12467.8|12476.4|12462.4|0
1596436500000|2020-08-03 06:35:00|12479|12465|12487.3|12473.3|12488.1|12474.1|12476.9|12462.9|0
1596436800000|2020-08-03 06:40:00|12487.2|12473.2|12481.5|12467.5|12487.4|12473.4|12480.7|12466.7|0
1596437100000|2020-08-03 06:45:00|12481.6|12467.6|12488.8|12474.8|12489.5|12475.5|12481.5|12467.5|0
1596437400000|2020-08-03 06:50:00|12488.9|12474.9|12482.7|12468.7|12489|12475|12481.6|12467.6|0
1596437700000|2020-08-03 06:55:00|12482.8|12468.8|12482.7|12468.7|12483.5|12469.5|12479|12465|0
1596438000000|2020-08-03 07:00:00|12480.2|12474.2|12480.2|12474.2|12486.2|12480.2|12467.7|12461.7|1296
1596438300000|2020-08-03 07:05:00|12480.7|12474.7|12473.7|12467.7|12481.7|12475.7|12473.2|12467.2|344
1596438600000|2020-08-03 07:10:00|12474.2|12468.2|12465.2|12459.2|12476.2|12470.2|12465.2|12459.2|414
1596438900000|2020-08-03 07:15:00|12464.2|12458.2|12463.2|12457.2|12464.2|12458.2|12453.7|12447.7|1313
1596439200000|2020-08-03 07:20:00|12464.2|12458.2|12460.7|12454.7|12465.2|12459.2|12458.2|12452.2|245
1596439500000|2020-08-03 07:25:00|12460.2|12454.2|12432.2|12426.2|12461.2|12455.2|12428.2|12422.2|1472
1596439800000|2020-08-03 07:30:00|12432.7|12426.7|12436.2|12430.2|12439.7|12433.7|12428.2|12422.2|648
1596440100000|2020-08-03 07:35:00|12435.7|12429.7|12431.7|12425.7|12437.2|12431.2|12425.7|12419.7|545
1596440400000|2020-08-03 07:40:00|12432.2|12426.2|12432.2|12426.2|12437.7|12431.7|12431.2|12425.2|379
1596440700000|2020-08-03 07:45:00|12431.7|12425.7|12438.7|12432.7|12439.2|12433.2|12430.2|12424.2|272
1596441000000|2020-08-03 07:50:00|12439.2|12433.2|12443.2|12437.2|12451.2|12445.2|12438.7|12432.7|612
1596441300000|2020-08-03 07:55:00|12444.2|12438.2|12450.2|12444.2|12450.2|12444.2|12440.7|12434.7|313
1596441600000|2020-08-03 08:00:00|12451.2|12445.2|12457.2|12451.2|12464.2|12458.2|12446.2|12440.2|657
1596441900000|2020-08-03 08:05:00|12456.7|12450.7|12453.7|12447.7|12460.2|12454.2|12449.2|12443.2|327
1596442200000|2020-08-03 08:10:00|12454.2|12448.2|12450.2|12444.2|12455.7|12449.7|12449.2|12443.2|239
1596442500000|2020-08-03 08:15:00|12451.2|12445.2|12450.2|12444.2|12454.2|12448.2|12447.2|12441.2|237
1596442800000|2020-08-03 08:20:00|12449.7|12443.7|12451.7|12445.7|12457.2|12451.2|12449.7|12443.7|167
1596443100000|2020-08-03 08:25:00|12451.2|12445.2|12452.7|12446.7|12454.2|12448.2|12447.2|12441.2|170
1596443400000|2020-08-03 08:30:00|12452.2|12446.2|12450.2|12444.2|12454.2|12448.2|12449.2|12443.2|122
1596443700000|2020-08-03 08:35:00|12451.2|12445.2|12447.2|12441.2|12452.2|12446.2|12446.2|12440.2|109
1596444000000|2020-08-03 08:40:00|12446.2|12440.2|12448.2|12442.2|12448.2|12442.2|12437.2|12431.2|458
1596444300000|2020-08-03 08:45:00|12446.7|12440.7|12446.2|12440.2|12450.2|12444.2|12443.2|12437.2|133
1596444600000|2020-08-03 08:50:00|12446.7|12440.7|12446.2|12440.2|12448.2|12442.2|12446.2|12440.2|80
1596444900000|2020-08-03 08:55:00|12446.7|12440.7|12451.7|12445.7|12452.2|12446.2|12445.2|12439.2|157
1596445200000|2020-08-03 09:00:00|12452.2|12446.2|12461.2|12455.2|12461.2|12455.2|12449.2|12443.2|439
1596445500000|2020-08-03 09:05:00|12460.2|12454.2|12450.7|12444.7|12462.2|12456.2|12450.7|12444.7|297
1596445800000|2020-08-03 09:10:00|12450.2|12444.2|12449.2|12443.2|12451.7|12445.7|12446.7|12440.7|149
1596446100000|2020-08-03 09:15:00|12447.7|12441.7|12445.2|12439.2|12449.2|12443.2|12443.2|12437.2|180
1596446400000|2020-08-03 09:20:00|12445.7|12439.7|12454.2|12448.2|12454.2|12448.2|12445.2|12439.2|158
1596446700000|2020-08-03 09:25:00|12453.2|12447.2|12453.2|12447.2|12457.7|12451.7|12452.2|12446.2|176
1596447000000|2020-08-03 09:30:00|12453.7|12447.7|12455.2|12449.2|12457.2|12451.2|12453.2|12447.2|89
1596447300000|2020-08-03 09:35:00|12455.7|12449.7|12457.7|12451.7|12458.2|12452.2|12454.7|12448.7|79
1596447600000|2020-08-03 09:40:00|12458.2|12452.2|12460.2|12454.2|12460.2|12454.2|12457.2|12451.2|295
1596447900000|2020-08-03 09:45:00|12461.7|12455.7|12458.2|12452.2|12463.7|12457.7|12458.2|12452.2|271
1596448200000|2020-08-03 09:50:00|12459.2|12453.2|12457.7|12451.7|12460.2|12454.2|12455.2|12449.2|85
1596448500000|2020-08-03 09:55:00|12458.2|12452.2|12465.2|12459.2|12465.2|12459.2|12457.7|12451.7|226
1596448800000|2020-08-03 10:00:00|12464.7|12458.7|12466.2|12460.2|12469.2|12463.2|12464.7|12458.7|454
1596449100000|2020-08-03 10:05:00|12467.2|12461.2|12472.2|12466.2|12476.7|12470.7|12467.2|12461.2|413
1596449400000|2020-08-03 10:10:00|12473.2|12467.2|12475.2|12469.2|12478.2|12472.2|12473.2|12467.2|289
1596449700000|2020-08-03 10:15:00|12474.2|12468.2|12468.2|12462.2|12475.2|12469.2|12466.7|12460.7|272
1596450000000|2020-08-03 10:20:00|12469.2|12463.2|12478.2|12472.2|12480.2|12474.2|12469.2|12463.2|451
1596450300000|2020-08-03 10:25:00|12478.7|12472.7|12475.2|12469.2|12479.2|12473.2|12475.2|12469.2|123
1596450600000|2020-08-03 10:30:00|12476.2|12470.2|12477.2|12471.2|12478.2|12472.2|12475.2|12469.2|136
1596450900000|2020-08-03 10:35:00|12478.2|12472.2|12504.2|12498.2|12521.7|12515.7|12477.7|12471.7|2570
1596451200000|2020-08-03 10:40:00|12503.2|12497.2|12507.2|12501.2|12511.7|12505.7|12503.2|12497.2|425
1596451500000|2020-08-03 10:45:00|12507.7|12501.7|12506.7|12500.7|12510.2|12504.2|12502.2|12496.2|338
1596451800000|2020-08-03 10:50:00|12506.2|12500.2|12509.2|12503.2|12514.2|12508.2|12505.7|12499.7|460
1596452100000|2020-08-03 10:55:00|12509.7|12503.7|12508.2|12502.2|12515.2|12509.2|12507.2|12501.2|396
1596452400000|2020-08-03 11:00:00|12508.7|12502.7|12502.7|12496.7|12510.2|12504.2|12502.2|12496.2|299
1596452700000|2020-08-03 11:05:00|12503.2|12497.2|12499.2|12493.2|12505.2|12499.2|12497.2|12491.2|350
1596453000000|2020-08-03 11:10:00|12498.7|12492.7|12504.2|12498.2|12504.7|12498.7|12497.2|12491.2|155
1596453300000|2020-08-03 11:15:00|12504.7|12498.7|12501.2|12495.2|12506.2|12500.2|12500.2|12494.2|152
1596453600000|2020-08-03 11:20:00|12500.2|12494.2|12505.2|12499.2|12506.7|12500.7|12500.2|12494.2|170
1596453900000|2020-08-03 11:25:00|12504.7|12498.7|12507.2|12501.2|12507.2|12501.2|12503.2|12497.2|90
1596454200000|2020-08-03 11:30:00|12507.7|12501.7|12513.2|12507.2|12516.2|12510.2|12507.7|12501.7|310
1596454500000|2020-08-03 11:35:00|12514.2|12508.2|12509.2|12503.2|12518.2|12512.2|12509.2|12503.2|194
1596454800000|2020-08-03 11:40:00|12509.7|12503.7|12509.2|12503.2|12513.2|12507.2|12506.2|12500.2|186
1596455100000|2020-08-03 11:45:00|12508.7|12502.7|12507.2|12501.2|12509.2|12503.2|12505.2|12499.2|105
1596455400000|2020-08-03 11:50:00|12508.2|12502.2|12512.2|12506.2|12517.2|12511.2|12507.7|12501.7|198
1596455700000|2020-08-03 11:55:00|12512.7|12506.7|12515.2|12509.2|12515.2|12509.2|12511.2|12505.2|91
1596456000000|2020-08-03 12:00:00|12515.7|12509.7|12518.2|12512.2|12521.2|12515.2|12512.2|12506.2|414
1596456300000|2020-08-03 12:05:00|12519.2|12513.2|12519.2|12513.2|12520.2|12514.2|12515.2|12509.2|142
1596456600000|2020-08-03 12:10:00|12518.7|12512.7|12512.2|12506.2|12519.7|12513.7|12509.2|12503.2|219
1596456900000|2020-08-03 12:15:00|12513.2|12507.2|12510.7|12504.7|12514.2|12508.2|12506.7|12500.7|180
1596457200000|2020-08-03 12:20:00|12510.2|12504.2|12509.2|12503.2|12512.2|12506.2|12507.2|12501.2|134
1596457500000|2020-08-03 12:25:00|12509.7|12503.7|12510.2|12504.2|12512.2|12506.2|12509.2|12503.2|51
1596457800000|2020-08-03 12:30:00|12509.7|12503.7|12503.2|12497.2|12512.2|12506.2|12500.7|12494.7|195
1596458100000|2020-08-03 12:35:00|12502.2|12496.2|12505.2|12499.2|12505.2|12499.2|12499.2|12493.2|231
1596458400000|2020-08-03 12:40:00|12504.7|12498.7|12502.2|12496.2|12506.2|12500.2|12502.2|12496.2|120
1596458700000|2020-08-03 12:45:00|12501.2|12495.2|12504.7|12498.7|12505.2|12499.2|12500.2|12494.2|107
1596459000000|2020-08-03 12:50:00|12504.2|12498.2|12508.2|12502.2|12509.2|12503.2|12504.2|12498.2|114
1596459300000|2020-08-03 12:55:00|12508.7|12502.7|12502.7|12496.7|12511.2|12505.2|12502.2|12496.2|144
1596459600000|2020-08-03 13:00:00|12503.2|12497.2|12503.2|12497.2|12506.2|12500.2|12502.2|12496.2|102
1596459900000|2020-08-03 13:05:00|12503.7|12497.7|12487.2|12481.2|12503.7|12497.7|12487.2|12481.2|606
1596460200000|2020-08-03 13:10:00|12487.7|12481.7|12493.2|12487.2|12494.7|12488.7|12484.2|12478.2|448
1596460500000|2020-08-03 13:15:00|12493.7|12487.7|12491.2|12485.2|12494.7|12488.7|12491.2|12485.2|135
1596460800000|2020-08-03 13:20:00|12490.2|12484.2|12488.7|12482.7|12490.7|12484.7|12480.7|12474.7|496
1596461100000|2020-08-03 13:25:00|12488.2|12482.2|12505.2|12499.2|12511.7|12505.7|12487.7|12481.7|704
1596461400000|2020-08-03 13:30:00|12504.7|12498.7|12495.2|12489.2|12508.7|12502.7|12487.7|12481.7|907
1596461700000|2020-08-03 13:35:00|12496.2|12490.2|12532.2|12526.2|12533.7|12527.7|12495.2|12489.2|2012
1596462000000|2020-08-03 13:40:00|12533.2|12527.2|12538.7|12532.7|12541.7|12535.7|12527.7|12521.7|1565
1596462300000|2020-08-03 13:45:00|12539.2|12533.2|12536.2|12530.2|12546.7|12540.7|12535.2|12529.2|1392
1596462600000|2020-08-03 13:50:00|12537.2|12531.2|12535.2|12529.2|12543.2|12537.2|12533.2|12527.2|789
1596462900000|2020-08-03 13:55:00|12534.7|12528.7|12543.2|12537.2|12543.2|12537.2|12534.2|12528.2|656
1596463200000|2020-08-03 14:00:00|12544.2|12538.2|12549.2|12543.2|12554.2|12548.2|12544.2|12538.2|1520
1596463500000|2020-08-03 14:05:00|12548.2|12542.2|12548.2|12542.2|12549.2|12543.2|12540.2|12534.2|498
1596463800000|2020-08-03 14:10:00|12547.2|12541.2|12551.2|12545.2|12554.2|12548.2|12546.7|12540.7|509
1596464100000|2020-08-03 14:15:00|12551.7|12545.7|12551.7|12545.7|12559.7|12553.7|12548.2|12542.2|799
1596464400000|2020-08-03 14:20:00|12552.2|12546.2|12541.7|12535.7|12554.2|12548.2|12537.2|12531.2|618
1596464700000|2020-08-03 14:25:00|12542.2|12536.2|12537.7|12531.7|12546.2|12540.2|12536.2|12530.2|411
1596465000000|2020-08-03 14:30:00|12537.2|12531.2|12545.2|12539.2|12545.2|12539.2|12537.2|12531.2|288
1596465300000|2020-08-03 14:35:00|12544.7|12538.7|12541.2|12535.2|12545.2|12539.2|12540.2|12534.2|134
1596465600000|2020-08-03 14:40:00|12540.7|12534.7|12532.2|12526.2|12541.2|12535.2|12528.2|12522.2|532
1596465900000|2020-08-03 14:45:00|12531.7|12525.7|12526.2|12520.2|12534.2|12528.2|12521.2|12515.2|708
1596466200000|2020-08-03 14:50:00|12525.7|12519.7|12530.2|12524.2|12532.7|12526.7|12525.2|12519.2|292
1596466500000|2020-08-03 14:55:00|12530.7|12524.7|12528.7|12522.7|12534.7|12528.7|12526.2|12520.2|344
1596466800000|2020-08-03 15:00:00|12529.2|12523.2|12536.2|12530.2|12536.2|12530.2|12527.2|12521.2|268
1596467100000|2020-08-03 15:05:00|12537.2|12531.2|12541.2|12535.2|12542.2|12536.2|12535.2|12529.2|354
1596467400000|2020-08-03 15:10:00|12542.2|12536.2|12538.2|12532.2|12542.2|12536.2|12537.2|12531.2|185
1596467700000|2020-08-03 15:15:00|12538.7|12532.7|12543.2|12537.2|12543.2|12537.2|12537.2|12531.2|162
1596468000000|2020-08-03 15:20:00|12544.2|12538.2|12543.2|12537.2|12546.2|12540.2|12539.2|12533.2|220
1596468300000|2020-08-03 15:25:00|12542.7|12536.7|12539.7|12533.7|12545.2|12539.2|12538.2|12532.2|198
1596468600000|2020-08-03 15:30:00|12540.2|12534.2|12529.2|12523.2|12541.2|12535.2|12527.7|12521.7|264
1596468900000|2020-08-03 15:35:00|12528.7|12522.7|12531.2|12525.2|12532.2|12526.2|12526.2|12520.2|242
1596469200000|2020-08-03 15:40:00|12532.2|12526.2|12536.2|12530.2|12536.2|12530.2|12530.7|12524.7|181
1596469500000|2020-08-03 15:45:00|12535.2|12529.2|12527.2|12521.2|12535.7|12529.7|12526.2|12520.2|197
1596469800000|2020-08-03 15:50:00|12526.2|12520.2|12532.2|12526.2|12534.2|12528.2|12526.2|12520.2|215
1596470100000|2020-08-03 15:55:00|12531.2|12525.2|12528.7|12522.7|12531.2|12525.2|12527.2|12521.2|95
1596470400000|2020-08-03 16:00:00|12529.7|12523.7|12531.2|12525.2|12532.2|12526.2|12526.2|12520.2|161
1596470700000|2020-08-03 16:05:00|12530.7|12524.7|12532.2|12526.2|12533.2|12527.2|12529.7|12523.7|85
1596471000000|2020-08-03 16:10:00|12532.7|12526.7|12531.2|12525.2|12533.2|12527.2|12530.2|12524.2|63
1596471300000|2020-08-03 16:15:00|12530.7|12524.7|12527.2|12521.2|12533.2|12527.2|12527.2|12521.2|88
1596471600000|2020-08-03 16:20:00|12527.7|12521.7|12532.2|12526.2|12533.2|12527.2|12525.2|12519.2|132
1596471900000|2020-08-03 16:25:00|12531.2|12525.2|12529.7|12523.7|12532.2|12526.2|12529.2|12523.2|93
1596472200000|2020-08-03 16:30:00|12530.2|12524.2|12531.7|12525.7|12532.2|12526.2|12529.2|12523.2|63
1596472500000|2020-08-03 16:35:00|12531.2|12525.2|12531.7|12525.7|12532.2|12526.2|12527.2|12521.2|134
1596472800000|2020-08-03 16:40:00|12531.2|12525.2|12526.7|12520.7|12531.2|12525.2|12526.2|12520.2|59
1596473100000|2020-08-03 16:45:00|12527.2|12521.2|12531.7|12525.7|12533.2|12527.2|12526.7|12520.7|81
1596473400000|2020-08-03 16:50:00|12530.7|12524.7|12529.2|12523.2|12531.7|12525.7|12527.2|12521.2|119
1596473700000|2020-08-03 16:55:00|12528.2|12522.2|12529.7|12523.7|12531.2|12525.2|12528.2|12522.2|26
1596474000000|2020-08-03 17:00:00|12529.2|12523.2|12530.2|12524.2|12531.2|12525.2|12528.2|12522.2|81
1596474300000|2020-08-03 17:05:00|12529.7|12523.7|12535.7|12529.7|12536.2|12530.2|12529.7|12523.7|97
1596474600000|2020-08-03 17:10:00|12536.2|12530.2|12541.2|12535.2|12542.2|12536.2|12535.7|12529.7|200
1596474900000|2020-08-03 17:15:00|12542.2|12536.2|12541.2|12535.2|12549.2|12543.2|12537.7|12531.7|249
1596475200000|2020-08-03 17:20:00|12542.2|12536.2|12541.2|12535.2|12542.2|12536.2|12538.7|12532.7|49
1596475500000|2020-08-03 17:25:00|12540.2|12534.2|12537.2|12531.2|12542.2|12536.2|12536.2|12530.2|92
1596475800000|2020-08-03 17:30:00|12537.7|12531.7|12535.7|12529.7|12538.2|12532.2|12535.2|12529.2|57
1596476100000|2020-08-03 17:35:00|12536.2|12530.2|12534.2|12528.2|12537.2|12531.2|12532.2|12526.2|75
1596476400000|2020-08-03 17:40:00|12534.7|12528.7|12533.7|12527.7|12535.2|12529.2|12532.2|12526.2|49
1596476700000|2020-08-03 17:45:00|12534.2|12528.2|12531.2|12525.2|12536.2|12530.2|12531.2|12525.2|157
1596477000000|2020-08-03 17:50:00|12530.7|12524.7|12531.2|12525.2|12537.2|12531.2|12530.7|12524.7|226
1596477300000|2020-08-03 17:55:00|12529.7|12523.7|12530.2|12524.2|12531.2|12525.2|12527.2|12521.2|121
1596477600000|2020-08-03 18:00:00|12529.7|12523.7|12532.7|12526.7|12533.7|12527.7|12529.2|12523.2|32
1596477900000|2020-08-03 18:05:00|12533.2|12527.2|12530.7|12524.7|12533.2|12527.2|12528.7|12522.7|29
1596478200000|2020-08-03 18:10:00|12531.2|12525.2|12540.7|12534.7|12541.2|12535.2|12531.2|12525.2|64
1596478500000|2020-08-03 18:15:00|12541.2|12535.2|12543.2|12537.2|12544.2|12538.2|12541.2|12535.2|86
1596478800000|2020-08-03 18:20:00|12541.7|12535.7|12540.2|12534.2|12543.7|12537.7|12540.2|12534.2|55
1596479100000|2020-08-03 18:25:00|12539.7|12533.7|12544.2|12538.2|12544.7|12538.7|12538.7|12532.7|51
1596479400000|2020-08-03 18:30:00|12545.2|12539.2|12549.2|12543.2|12549.2|12543.2|12545.2|12539.2|123
1596479700000|2020-08-03 18:35:00|12548.7|12542.7|12553.2|12547.2|12554.2|12548.2|12548.2|12542.2|145
1596480000000|2020-08-03 18:40:00|12552.7|12546.7|12551.2|12545.2|12554.2|12548.2|12549.2|12543.2|73
1596480300000|2020-08-03 18:45:00|12551.7|12545.7|12545.7|12539.7|12551.7|12545.7|12543.7|12537.7|50
1596480600000|2020-08-03 18:50:00|12545.2|12539.2|12546.7|12540.7|12548.2|12542.2|12543.7|12537.7|36
1596480900000|2020-08-03 18:55:00|12545.7|12539.7|12549.2|12543.2|12551.7|12545.7|12545.7|12539.7|59
1596481200000|2020-08-03 19:00:00|12549.7|12543.7|12554.7|12548.7|12555.7|12549.7|12549.2|12543.2|200
1596481500000|2020-08-03 19:05:00|12555.2|12549.2|12554.7|12548.7|12556.2|12550.2|12552.2|12546.2|66
1596481800000|2020-08-03 19:10:00|12555.2|12549.2|12543.2|12537.2|12555.2|12549.2|12541.2|12535.2|116
1596482100000|2020-08-03 19:15:00|12542.7|12536.7|12537.2|12531.2|12545.2|12539.2|12532.2|12526.2|126
1596482400000|2020-08-03 19:20:00|12537.7|12531.7|12546.2|12540.2|12546.2|12540.2|12536.2|12530.2|64
1596482700000|2020-08-03 19:25:00|12545.2|12539.2|12541.7|12535.7|12546.2|12540.2|12541.7|12535.7|44
1596483000000|2020-08-03 19:30:00|12542.7|12536.7|12540.7|12534.7|12546.2|12540.2|12536.2|12530.2|45
1596483300000|2020-08-03 19:35:00|12541.2|12535.2|12545.7|12539.7|12546.7|12540.7|12540.7|12534.7|29
1596483600000|2020-08-03 19:40:00|12545.2|12539.2|12544.7|12538.7|12548.2|12542.2|12541.2|12535.2|87
1596483900000|2020-08-03 19:45:00|12545.7|12539.7|12550.2|12544.2|12550.2|12544.2|12544.7|12538.7|65
1596484200000|2020-08-03 19:50:00|12549.7|12543.7|12554.2|12548.2|12554.2|12548.2|12545.2|12539.2|208
1596484500000|2020-08-03 19:55:00|12553.7|12547.7|12551.7|12545.7|12554.2|12548.2|12548.2|12542.2|75
1596484800000|2020-08-03 20:00:00|12551.2|12545.2|12545.7|12539.7|12551.7|12545.7|12545.7|12539.7|61
1596485100000|2020-08-03 20:05:00|12546.2|12540.2|12544.7|12538.7|12548.2|12542.2|12543.2|12537.2|60
1596485400000|2020-08-03 20:10:00|12544.2|12538.2|12541.7|12535.7|12546.2|12540.2|12541.7|12535.7|64
1596485700000|2020-08-03 20:15:00|12542.2|12536.2|12543.7|12537.7|12544.2|12538.2|12541.2|12535.2|30
1596486000000|2020-08-03 20:20:00|12544.2|12538.2|12541.7|12535.7|12545.2|12539.2|12541.7|12535.7|30
1596486300000|2020-08-03 20:25:00|12542.2|12536.2|12540.2|12534.2|12543.2|12537.2|12540.2|12534.2|45
1596486600000|2020-08-03 20:30:00|12541.7|12535.7|12543.7|12537.7|12546.2|12540.2|12540.2|12534.2|48
1596486900000|2020-08-03 20:35:00|12544.2|12538.2|12545.2|12539.2|12545.2|12539.2|12544.2|12538.2|16
1596487200000|2020-08-03 20:40:00|12545.7|12539.7|12543.7|12537.7|12545.7|12539.7|12541.2|12535.2|69
1596487500000|2020-08-03 20:45:00|12543.2|12537.2|12545.2|12539.2|12545.2|12539.2|12541.2|12535.2|77
1596487800000|2020-08-03 20:50:00|12545.7|12539.7|12546.7|12540.7|12547.2|12541.2|12544.7|12538.7|103
1596488100000|2020-08-03 20:55:00|12546.2|12540.2|12547.7|12541.7|12549.2|12543.2|12546.2|12540.2|126
1596488400000|2020-08-03 21:00:00|12552.6|12538.6|12551|12537|12552.6|12538.6|12548.9|12534.9|0
1596488700000|2020-08-03 21:05:00|12549.3|12535.3|12550.5|12536.5|12550.9|12536.9|12549.3|12535.3|0
1596489000000|2020-08-03 21:10:00|12549.5|12535.5|12549.9|12535.9|12550.4|12536.4|12549.5|12535.5|0
1596489300000|2020-08-03 21:15:00|12550.5|12536.5|12549.8|12535.8|12550.5|12536.5|12549.8|12535.8|0
1596489600000|2020-08-03 21:20:00|12550|12536|12549.7|12535.7|12550.1|12536.1|12549.5|12535.5|0
1596489900000|2020-08-03 21:25:00|12549.1|12535.1|12549.8|12535.8|12549.8|12535.8|12549.1|12535.1|0
1596490200000|2020-08-03 21:30:00|12549.9|12535.9|12550.1|12536.1|12550.1|12536.1|12549.9|12535.9|0
1596490500000|2020-08-03 21:35:00|12550.2|12536.2|12551.1|12537.1|12551.1|12537.1|12549.6|12535.6|0
1596490800000|2020-08-03 21:40:00|12551.3|12537.3|12551.9|12537.9|12551.9|12537.9|12551.3|12537.3|0
1596491100000|2020-08-03 21:45:00|12551.8|12537.8|12551.6|12537.6|12551.9|12537.9|12551.6|12537.6|0
1596491400000|2020-08-03 21:50:00|12551.5|12537.5|12551|12537|12551.6|12537.6|12549.9|12535.9|0
1596491700000|2020-08-03 21:55:00|12551.2|12537.2|12552.4|12538.4|12553.7|12539.7|12551.2|12537.2|0
1596492000000|2020-08-03 22:00:00|12556.2|12542.2|12549.2|12535.2|12556.9|12542.9|12543.6|12529.6|0
1596492300000|2020-08-03 22:05:00|12548.9|12534.9|12548.6|12534.6|12549.2|12535.2|12545.9|12531.9|0
1596492600000|2020-08-03 22:10:00|12548.9|12534.9|12547.2|12533.2|12549.6|12535.6|12547.2|12533.2|0
1596492900000|2020-08-03 22:15:00|12547.6|12533.6|12549.2|12535.2|12549.2|12535.2|12547.6|12533.6|0
1596493200000|2020-08-03 22:20:00|12549.9|12535.9|12549.2|12535.2|12549.9|12535.9|12547.2|12533.2|0
1596493500000|2020-08-03 22:25:00|12548.6|12534.6|12548.6|12534.6|12548.9|12534.9|12547.2|12533.2|0
1596493800000|2020-08-03 22:30:00|12548.2|12534.2|12545.2|12531.2|12548.2|12534.2|12545.2|12531.2|0
1596494100000|2020-08-03 22:35:00|12545.9|12531.9|12547.6|12533.6|12547.9|12533.9|12545.9|12531.9|0
1596494400000|2020-08-03 22:40:00|12547.2|12533.2|12548.6|12534.6|12548.6|12534.6|12547.2|12533.2|0
1596494700000|2020-08-03 22:45:00|12548.2|12534.2|12547.2|12533.2|12548.2|12534.2|12546.6|12532.6|0
1596495000000|2020-08-03 22:50:00|12547.9|12533.9|12547.9|12533.9|12547.9|12533.9|12546.6|12532.6|0
1596495300000|2020-08-03 22:55:00|12548.6|12534.6|12548.2|12534.2|12549.2|12535.2|12547.9|12533.9|0
1596495600000|2020-08-03 23:00:00|12547.9|12533.9|12548.6|12534.6|12548.6|12534.6|12546.9|12532.9|0
1596495900000|2020-08-03 23:05:00|12547.9|12533.9|12547.9|12533.9|12548.6|12534.6|12547.9|12533.9|0
1596496200000|2020-08-03 23:10:00|12548.6|12534.6|12549.2|12535.2|12551.2|12537.2|12545.2|12531.2|0
1596496500000|2020-08-03 23:15:00|12549.6|12535.6|12549.9|12535.9|12550.6|12536.6|12548.9|12534.9|0
1596496800000|2020-08-03 23:20:00|12550.2|12536.2|12551.9|12537.9|12551.9|12537.9|12549.9|12535.9|0
1596497100000|2020-08-03 23:25:00|12552.2|12538.2|12550.6|12536.6|12552.2|12538.2|12550.6|12536.6|0
1596497400000|2020-08-03 23:30:00|12551.2|12537.2|12554.6|12540.6|12554.6|12540.6|12551.2|12537.2|0
1596497700000|2020-08-03 23:35:00|12554.3|12540.3|12555.9|12541.9|12555.9|12541.9|12553.3|12539.3|0
1596498000000|2020-08-03 23:40:00|12555.3|12541.3|12551.5|12537.5|12555.3|12541.3|12550.8|12536.8|0
1596498300000|2020-08-03 23:45:00|12552.1|12538.1|12550.6|12536.6|12552.8|12538.8|12550|12536|0
1596498600000|2020-08-03 23:50:00|12550|12536|12548|12534|12550|12536|12544.7|12530.7|0
1596498900000|2020-08-03 23:55:00|12547.6|12533.6|12548|12534|12550.6|12536.6|12546.7|12532.7|0
1596499200000|2020-08-04 00:00:00|12548.7|12534.7|12546.2|12532.2|12550|12536|12544|12530|0
1596499500000|2020-08-04 00:05:00|12545.5|12531.5|12544.2|12530.2|12546.8|12532.8|12543.5|12529.5|0
1596499800000|2020-08-04 00:10:00|12543.5|12529.5|12541.5|12527.5|12546.2|12532.2|12540.2|12526.2|0
1596500100000|2020-08-04 00:15:00|12542.2|12528.2|12543.2|12529.2|12544.2|12530.2|12538.3|12524.3|0
1596500400000|2020-08-04 00:20:00|12543|12529|12543.8|12529.8|12546.4|12532.4|12540.9|12526.9|0
1596500700000|2020-08-04 00:25:00|12544.8|12530.8|12551|12537|12552.3|12538.3|12544.8|12530.8|0
1596501000000|2020-08-04 00:30:00|12551.3|12537.3|12554.6|12540.6|12554.6|12540.6|12550.7|12536.7|0
1596501300000|2020-08-04 00:35:00|12554.9|12540.9|12550.7|12536.7|12555.9|12541.9|12549.9|12535.9|0
1596501600000|2020-08-04 00:40:00|12550.4|12536.4|12553.3|12539.3|12556.4|12542.4|12550.4|12536.4|0
1596501900000|2020-08-04 00:45:00|12568.2|12564.2|12569.7|12565.7|12582.7|12578.7|12567.7|12563.7|4398
1596502200000|2020-08-04 00:50:00|12567.7|12563.7|12561.7|12557.7|12573.7|12569.7|12557.7|12553.7|2086
1596502500000|2020-08-04 00:55:00|12561.2|12557.2|12572.7|12568.7|12573.7|12569.7|12551.2|12547.2|2242
1596502800000|2020-08-04 01:00:00|12571.7|12567.7|12598.7|12594.7|12598.7|12594.7|12557.7|12553.7|6887
1596503100000|2020-08-04 01:05:00|12599.7|12595.7|12589.7|12585.7|12608.2|12604.2|12585.7|12581.7|5317
1596503400000|2020-08-04 01:10:00|12590.2|12586.2|12585.2|12581.2|12597.7|12593.7|12582.7|12578.7|3037
1596503700000|2020-08-04 01:15:00|12586.7|12582.7|12573.7|12569.7|12593.2|12589.2|12558.2|12554.2|5943
1596504000000|2020-08-04 01:20:00|12577.2|12573.2|12559.7|12555.7|12581.7|12577.7|12553.7|12549.7|2938
1596504300000|2020-08-04 01:25:00|12560.2|12556.2|12558.7|12554.7|12562.7|12558.7|12541.7|12537.7|4344
1596504600000|2020-08-04 01:30:00|12558.2|12554.2|12569.7|12565.7|12572.7|12568.7|12549.7|12545.7|2616
1596504900000|2020-08-04 01:35:00|12570.7|12566.7|12572.7|12568.7|12575.7|12571.7|12562.7|12558.7|2166
1596505200000|2020-08-04 01:40:00|12573.7|12569.7|12573.7|12569.7|12574.7|12570.7|12562.7|12558.7|1846
1596505500000|2020-08-04 01:45:00|12575.7|12571.7|12592.7|12588.7|12596.7|12592.7|12574.7|12570.7|4056
1596505800000|2020-08-04 01:50:00|12593.2|12589.2|12589.7|12585.7|12599.7|12595.7|12586.7|12582.7|2190
1596506100000|2020-08-04 01:55:00|12589.2|12585.2|12594.7|12590.7|12597.7|12593.7|12583.2|12579.2|1556
1596506400000|2020-08-04 02:00:00|12596.7|12592.7|12628.7|12624.7|12636.2|12632.2|12588.7|12584.7|8534
1596506700000|2020-08-04 02:05:00|12629.7|12625.7|12624.2|12620.2|12631.7|12627.7|12616.7|12612.7|2377
1596507000000|2020-08-04 02:10:00|12623.7|12619.7|12622.7|12618.7|12632.7|12628.7|12620.2|12616.2|1714
1596507300000|2020-08-04 02:15:00|12622.2|12618.2|12608.7|12604.7|12623.7|12619.7|12608.7|12604.7|1850
1596507600000|2020-08-04 02:20:00|12608.2|12604.2|12607.7|12603.7|12613.2|12609.2|12604.7|12600.7|1608
1596507900000|2020-08-04 02:25:00|12608.7|12604.7|12606.7|12602.7|12608.7|12604.7|12599.7|12595.7|1057
1596508200000|2020-08-04 02:30:00|12605.7|12601.7|12611.7|12607.7|12620.2|12616.2|12604.7|12600.7|1430
1596508500000|2020-08-04 02:35:00|12610.7|12606.7|12599.2|12595.2|12610.7|12606.7|12587.7|12583.7|2508
1596508800000|2020-08-04 02:40:00|12598.2|12594.2|12592.7|12588.7|12600.7|12596.7|12589.7|12585.7|797
1596509100000|2020-08-04 02:45:00|12593.2|12589.2|12605.7|12601.7|12606.7|12602.7|12587.7|12583.7|1234
1596509400000|2020-08-04 02:50:00|12605.2|12601.2|12607.7|12603.7|12610.2|12606.2|12604.7|12600.7|960
1596509700000|2020-08-04 02:55:00|12608.2|12604.2|12618.7|12614.7|12619.7|12615.7|12608.2|12604.2|1102
1596510000000|2020-08-04 03:00:00|12619.2|12615.2|12613.7|12609.7|12622.7|12618.7|12612.7|12608.7|1148
1596510300000|2020-08-04 03:05:00|12614.2|12610.2|12608.7|12604.7|12617.2|12613.2|12605.7|12601.7|696
1596510600000|2020-08-04 03:10:00|12607.7|12603.7|12606.7|12602.7|12615.7|12611.7|12603.7|12599.7|740
1596510900000|2020-08-04 03:15:00|12605.7|12601.7|12605.7|12601.7|12608.7|12604.7|12601.7|12597.7|764
1596511200000|2020-08-04 03:20:00|12605.2|12601.2|12603.2|12599.2|12607.7|12603.7|12600.7|12596.7|704
1596511500000|2020-08-04 03:25:00|12603.7|12599.7|12604.7|12600.7|12609.7|12605.7|12598.7|12594.7|978
1596511800000|2020-08-04 03:30:00|12604.2|12600.2|12603.7|12599.7|12604.7|12600.7|12598.7|12594.7|484
1596512100000|2020-08-04 03:35:00|12603.2|12599.2|12612.7|12608.7|12614.7|12610.7|12601.7|12597.7|646
1596512400000|2020-08-04 03:40:00|12612.2|12608.2|12612.7|12608.7|12616.7|12612.7|12610.7|12606.7|544
1596512700000|2020-08-04 03:45:00|12614.7|12610.7|12613.7|12609.7|12616.2|12612.2|12609.7|12605.7|433
1596513000000|2020-08-04 03:50:00|12614.7|12610.7|12614.2|12610.2|12615.7|12611.7|12607.7|12603.7|382
1596513300000|2020-08-04 03:55:00|12613.7|12609.7|12614.7|12610.7|12615.2|12611.2|12607.7|12603.7|375
1596513600000|2020-08-04 04:00:00|12615.7|12611.7|12622.7|12618.7|12622.7|12618.7|12612.7|12608.7|862
1596513900000|2020-08-04 04:05:00|12621.7|12617.7|12616.7|12612.7|12621.7|12617.7|12616.7|12612.7|418
1596514200000|2020-08-04 04:10:00|12616.2|12612.2|12617.7|12613.7|12619.7|12615.7|12615.2|12611.2|342
1596514500000|2020-08-04 04:15:00|12616.7|12612.7|12629.7|12625.7|12629.7|12625.7|12616.7|12612.7|1073
1596514800000|2020-08-04 04:20:00|12630.7|12626.7|12628.7|12624.7|12631.7|12627.7|12625.7|12621.7|1128
1596515100000|2020-08-04 04:25:00|12628.2|12624.2|12623.2|12619.2|12631.7|12627.7|12618.7|12614.7|752
1596515400000|2020-08-04 04:30:00|12623.7|12619.7|12622.7|12618.7|12628.7|12624.7|12622.7|12618.7|650
1596515700000|2020-08-04 04:35:00|12623.7|12619.7|12619.7|12615.7|12625.2|12621.2|12619.7|12615.7|508
1596516000000|2020-08-04 04:40:00|12618.7|12614.7|12624.7|12620.7|12624.7|12620.7|12616.2|12612.2|608
1596516300000|2020-08-04 04:45:00|12625.2|12621.2|12625.7|12621.7|12627.2|12623.2|12620.7|12616.7|524
1596516600000|2020-08-04 04:50:00|12624.7|12620.7|12627.7|12623.7|12630.7|12626.7|12623.7|12619.7|634
1596516900000|2020-08-04 04:55:00|12628.2|12624.2|12632.7|12628.7|12633.7|12629.7|12626.7|12622.7|659
1596517200000|2020-08-04 05:00:00|12633.7|12629.7|12636.7|12632.7|12638.7|12634.7|12632.7|12628.7|1514
1596517500000|2020-08-04 05:05:00|12637.2|12633.2|12635.7|12631.7|12638.7|12634.7|12630.7|12626.7|1130
1596517800000|2020-08-04 05:10:00|12636.7|12632.7|12646.7|12642.7|12647.2|12643.2|12634.7|12630.7|1856
1596518100000|2020-08-04 05:15:00|12646.2|12642.2|12645.7|12641.7|12648.7|12644.7|12640.7|12636.7|1164
1596518400000|2020-08-04 05:20:00|12645.2|12641.2|12649.7|12645.7|12650.7|12646.7|12645.2|12641.2|803
1596518700000|2020-08-04 05:25:00|12648.7|12644.7|12666.7|12662.7|12673.7|12669.7|12646.7|12642.7|3898
1596519000000|2020-08-04 05:30:00|12661.4|12657.4|12673.4|12669.4|12674.4|12670.4|12658.9|12654.9|2839
1596519300000|2020-08-04 05:35:00|12673.9|12669.9|12669.4|12665.4|12673.9|12669.9|12667.4|12663.4|1984
1596519600000|2020-08-04 05:40:00|12668.9|12664.9|12676.4|12672.4|12678.4|12674.4|12668.9|12664.9|3109
1596519900000|2020-08-04 05:45:00|12680.4|12666.4|12687.7|12673.7|12688|12674|12680.4|12666.4|15
1596520200000|2020-08-04 05:50:00|12688|12674|12690|12676|12690|12676|12687.4|12673.4|0
1596520500000|2020-08-04 05:55:00|12690.3|12676.3|12691.5|12677.5|12696.3|12682.3|12690.3|12676.3|0
1596520800000|2020-08-04 06:00:00|12693.4|12679.4|12673.2|12659.2|12694.4|12680.4|12672.8|12658.8|0
1596521100000|2020-08-04 06:05:00|12672.8|12658.8|12669.6|12655.6|12672.8|12658.8|12663.4|12649.4|0
1596521400000|2020-08-04 06:10:00|12669.2|12655.2|12686.5|12672.5|12686.5|12672.5|12664|12650|0
1596521700000|2020-08-04 06:15:00|12689.1|12675.1|12691.6|12677.6|12695.3|12681.3|12689.1|12675.1|0
1596522000000|2020-08-04 06:20:00|12691.5|12677.5|12696.5|12682.5|12697.7|12683.7|12686.1|12672.1|0
1596522300000|2020-08-04 06:25:00|12698.3|12684.3|12700.4|12686.4|12700.4|12686.4|12696|12682|0
1596522600000|2020-08-04 06:30:00|12700.3|12686.3|12696.1|12682.1|12701|12687|12696|12682|0
1596522900000|2020-08-04 06:35:00|12696.2|12682.2|12722.4|12708.4|12722.8|12708.8|12696.2|12682.2|0
1596523200000|2020-08-04 06:40:00|12722.5|12708.5|12720.1|12706.1|12725.7|12711.7|12716.9|12702.9|0
1596523500000|2020-08-04 06:45:00|12720|12706|12711|12697|12721.3|12707.3|12710.9|12696.9|0
1596523800000|2020-08-04 06:50:00|12710.5|12696.5|12713.3|12699.3|12715.3|12701.3|12709.9|12695.9|0
1596524100000|2020-08-04 06:55:00|12715.1|12701.1|12712.6|12698.6|12717.5|12703.5|12710.6|12696.6|0
1596524400000|2020-08-04 07:00:00|12710.4|12704.4|12727.4|12721.4|12731.4|12725.4|12706.4|12700.4|2033
1596524700000|2020-08-04 07:05:00|12727.9|12721.9|12721.4|12715.4|12727.9|12721.9|12715.4|12709.4|746
1596525000000|2020-08-04 07:10:00|12721.9|12715.9|12718.9|12712.9|12725.4|12719.4|12718.4|12712.4|460
1596525300000|2020-08-04 07:15:00|12719.4|12713.4|12720.4|12714.4|12721.4|12715.4|12717.4|12711.4|171
1596525600000|2020-08-04 07:20:00|12721.4|12715.4|12713.4|12707.4|12721.4|12715.4|12708.4|12702.4|531
1596525900000|2020-08-04 07:25:00|12712.9|12706.9|12714.9|12708.9|12715.4|12709.4|12709.4|12703.4|277
1596526200000|2020-08-04 07:30:00|12714.4|12708.4|12718.4|12712.4|12721.4|12715.4|12714.4|12708.4|328
1596526500000|2020-08-04 07:35:00|12717.9|12711.9|12714.9|12708.9|12721.4|12715.4|12714.4|12708.4|208
1596526800000|2020-08-04 07:40:00|12715.4|12709.4|12710.9|12704.9|12715.4|12709.4|12710.4|12704.4|222
1596527100000|2020-08-04 07:45:00|12710.4|12704.4|12704.9|12698.9|12710.4|12704.4|12703.4|12697.4|459
1596527400000|2020-08-04 07:50:00|12704.4|12698.4|12692.4|12686.4|12705.4|12699.4|12690.4|12684.4|945
1596527700000|2020-08-04 07:55:00|12691.4|12685.4|12693.9|12687.9|12697.4|12691.4|12689.4|12683.4|360
1596528000000|2020-08-04 08:00:00|12693.4|12687.4|12692.4|12686.4|12698.4|12692.4|12686.4|12680.4|741
1596528300000|2020-08-04 08:05:00|12691.9|12685.9|12681.4|12675.4|12691.9|12685.9|12676.4|12670.4|933
1596528600000|2020-08-04 08:10:00|12680.9|12674.9|12688.4|12682.4|12690.4|12684.4|12680.4|12674.4|417
1596528900000|2020-08-04 08:15:00|12688.9|12682.9|12691.9|12685.9|12694.4|12688.4|12688.9|12682.9|401
1596529200000|2020-08-04 08:20:00|12691.4|12685.4|12690.9|12684.9|12692.9|12686.9|12683.4|12677.4|289
1596529500000|2020-08-04 08:25:00|12689.9|12683.9|12698.4|12692.4|12699.9|12693.9|12689.9|12683.9|319
1596529800000|2020-08-04 08:30:00|12698.9|12692.9|12691.4|12685.4|12701.4|12695.4|12691.4|12685.4|389
1596530100000|2020-08-04 08:35:00|12692.4|12686.4|12692.4|12686.4|12694.4|12688.4|12683.9|12677.9|466
1596530400000|2020-08-04 08:40:00|12692.9|12686.9|12693.4|12687.4|12697.4|12691.4|12691.9|12685.9|214
1596530700000|2020-08-04 08:45:00|12694.4|12688.4|12691.4|12685.4|12696.4|12690.4|12691.4|12685.4|84
1596531000000|2020-08-04 08:50:00|12690.4|12684.4|12693.4|12687.4|12695.4|12689.4|12689.4|12683.4|108
1596531300000|2020-08-04 08:55:00|12693.9|12687.9|12691.9|12685.9|12693.9|12687.9|12687.4|12681.4|153
1596531600000|2020-08-04 09:00:00|12692.4|12686.4|12694.4|12688.4|12694.4|12688.4|12691.4|12685.4|69
1596531900000|2020-08-04 09:05:00|12694.9|12688.9|12699.4|12693.4|12700.4|12694.4|12694.9|12688.9|257
1596532200000|2020-08-04 09:10:00|12698.9|12692.9|12700.9|12694.9|12701.4|12695.4|12697.4|12691.4|179
1596532500000|2020-08-04 09:15:00|12700.4|12694.4|12697.9|12691.9|12701.4|12695.4|12697.4|12691.4|142
1596532800000|2020-08-04 09:20:00|12697.4|12691.4|12698.4|12692.4|12699.4|12693.4|12696.4|12690.4|59
1596533100000|2020-08-04 09:25:00|12698.9|12692.9|12695.4|12689.4|12699.4|12693.4|12695.4|12689.4|96
1596533400000|2020-08-04 09:30:00|12694.9|12688.9|12698.4|12692.4|12700.4|12694.4|12693.4|12687.4|158
1596533700000|2020-08-04 09:35:00|12698.9|12692.9|12696.4|12690.4|12702.9|12696.9|12693.4|12687.4|209
1596534000000|2020-08-04 09:40:00|12696.9|12690.9|12698.9|12692.9|12701.9|12695.9|12696.9|12690.9|64
1596534300000|2020-08-04 09:45:00|12698.4|12692.4|12703.9|12697.9|12704.4|12698.4|12698.4|12692.4|202
1596534600000|2020-08-04 09:50:00|12705.4|12699.4|12709.9|12703.9|12711.4|12705.4|12704.4|12698.4|380
1596534900000|2020-08-04 09:55:00|12709.4|12703.4|12702.4|12696.4|12709.4|12703.4|12702.4|12696.4|245
1596535200000|2020-08-04 10:00:00|12704.9|12698.9|12703.4|12697.4|12707.4|12701.4|12702.4|12696.4|117
1596535500000|2020-08-04 10:05:00|12702.9|12696.9|12699.4|12693.4|12703.9|12697.9|12699.4|12693.4|114
1596535800000|2020-08-04 10:10:00|12698.4|12692.4|12700.4|12694.4|12701.4|12695.4|12698.4|12692.4|115
1596536100000|2020-08-04 10:15:00|12700.9|12694.9|12704.4|12698.4|12704.4|12698.4|12698.4|12692.4|122
1596536400000|2020-08-04 10:20:00|12705.4|12699.4|12702.9|12696.9|12705.4|12699.4|12701.9|12695.9|85
1596536700000|2020-08-04 10:25:00|12702.4|12696.4|12699.4|12693.4|12703.4|12697.4|12698.9|12692.9|31
1596537000000|2020-08-04 10:30:00|12698.9|12692.9|12697.4|12691.4|12702.4|12696.4|12696.4|12690.4|133
1596537300000|2020-08-04 10:35:00|12695.9|12689.9|12698.4|12692.4|12700.4|12694.4|12694.4|12688.4|137
1596537600000|2020-08-04 10:40:00|12699.4|12693.4|12697.4|12691.4|12699.4|12693.4|12697.4|12691.4|26
1596537900000|2020-08-04 10:45:00|12696.4|12690.4|12702.4|12696.4|12702.4|12696.4|12696.4|12690.4|72
1596538200000|2020-08-04 10:50:00|12703.4|12697.4|12704.4|12698.4|12704.4|12698.4|12701.4|12695.4|135
1596538500000|2020-08-04 10:55:00|12703.4|12697.4|12708.4|12702.4|12708.4|12702.4|12703.4|12697.4|130
1596538800000|2020-08-04 11:00:00|12708.9|12702.9|12707.4|12701.4|12712.4|12706.4|12707.4|12701.4|224
1596539100000|2020-08-04 11:05:00|12706.4|12700.4|12709.4|12703.4|12709.4|12703.4|12706.4|12700.4|77
1596539400000|2020-08-04 11:10:00|12708.4|12702.4|12706.4|12700.4|12708.9|12702.9|12706.4|12700.4|59
1596539700000|2020-08-04 11:15:00|12705.4|12699.4|12701.4|12695.4|12705.4|12699.4|12700.4|12694.4|215
1596540000000|2020-08-04 11:20:00|12702.4|12696.4|12702.9|12696.9|12704.4|12698.4|12701.4|12695.4|73
1596540300000|2020-08-04 11:25:00|12703.9|12697.9|12703.4|12697.4|12704.4|12698.4|12701.9|12695.9|60
1596540600000|2020-08-04 11:30:00|12704.4|12698.4|12694.9|12688.9|12704.4|12698.4|12691.4|12685.4|448
1596540900000|2020-08-04 11:35:00|12695.4|12689.4|12691.4|12685.4|12695.4|12689.4|12690.4|12684.4|210
1596541200000|2020-08-04 11:40:00|12691.9|12685.9|12693.4|12687.4|12695.4|12689.4|12690.4|12684.4|105
1596541500000|2020-08-04 11:45:00|12692.4|12686.4|12693.4|12687.4|12695.4|12689.4|12691.4|12685.4|90
1596541800000|2020-08-04 11:50:00|12692.4|12686.4|12692.4|12686.4|12693.4|12687.4|12684.4|12678.4|336
1596542100000|2020-08-04 11:55:00|12692.9|12686.9|12695.4|12689.4|12695.9|12689.9|12691.4|12685.4|90
1596542400000|2020-08-04 12:00:00|12694.4|12688.4|12688.4|12682.4|12694.9|12688.9|12686.4|12680.4|241
1596542700000|2020-08-04 12:05:00|12687.4|12681.4|12692.4|12686.4|12692.4|12686.4|12687.4|12681.4|97
1596543000000|2020-08-04 12:10:00|12692.9|12686.9|12692.9|12686.9|12694.4|12688.4|12692.4|12686.4|68
1596543300000|2020-08-04 12:15:00|12692.4|12686.4|12696.4|12690.4|12697.4|12691.4|12692.4|12686.4|107
1596543600000|2020-08-04 12:20:00|12695.4|12689.4|12696.4|12690.4|12697.9|12691.9|12695.4|12689.4|101
1596543900000|2020-08-04 12:25:00|12695.4|12689.4|12694.4|12688.4|12695.4|12689.4|12693.4|12687.4|57
1596544200000|2020-08-04 12:30:00|12693.9|12687.9|12693.4|12687.4|12694.9|12688.9|12689.4|12683.4|110
1596544500000|2020-08-04 12:35:00|12693.9|12687.9|12683.4|12677.4|12693.9|12687.9|12678.4|12672.4|557
1596544800000|2020-08-04 12:40:00|12682.9|12676.9|12686.4|12680.4|12687.9|12681.9|12678.4|12672.4|241
1596545100000|2020-08-04 12:45:00|12686.9|12680.9|12689.4|12683.4|12690.4|12684.4|12686.9|12680.9|163
1596545400000|2020-08-04 12:50:00|12690.4|12684.4|12682.9|12676.9|12691.4|12685.4|12682.4|12676.4|251
1596545700000|2020-08-04 12:55:00|12682.4|12676.4|12684.4|12678.4|12686.9|12680.9|12681.9|12675.9|147
1596546000000|2020-08-04 13:00:00|12682.4|12676.4|12689.4|12683.4|12689.4|12683.4|12678.9|12672.9|302
1596546300000|2020-08-04 13:05:00|12688.4|12682.4|12688.4|12682.4|12688.9|12682.9|12686.4|12680.4|137
1596546600000|2020-08-04 13:10:00|12687.9|12681.9|12689.4|12683.4|12690.4|12684.4|12687.4|12681.4|83
1596546900000|2020-08-04 13:15:00|12688.4|12682.4|12687.4|12681.4|12689.4|12683.4|12685.4|12679.4|156
1596547200000|2020-08-04 13:20:00|12688.4|12682.4|12693.4|12687.4|12693.4|12687.4|12687.4|12681.4|168
1596547500000|2020-08-04 13:25:00|12692.4|12686.4|12690.4|12684.4|12696.4|12690.4|12690.4|12684.4|235
1596547800000|2020-08-04 13:30:00|12690.9|12684.9|12704.9|12698.9|12706.9|12700.9|12688.4|12682.4|1011
1596548100000|2020-08-04 13:35:00|12705.9|12699.9|12695.9|12689.9|12707.4|12701.4|12691.4|12685.4|701
1596548400000|2020-08-04 13:40:00|12696.4|12690.4|12716.9|12710.9|12717.4|12711.4|12694.4|12688.4|933
1596548700000|2020-08-04 13:45:00|12717.4|12711.4|12712.9|12706.9|12718.9|12712.9|12709.4|12703.4|759
1596549000000|2020-08-04 13:50:00|12713.4|12707.4|12709.4|12703.4|12715.9|12709.9|12706.4|12700.4|371
1596549300000|2020-08-04 13:55:00|12710.4|12704.4|12711.4|12705.4|12713.4|12707.4|12708.4|12702.4|288
1596549600000|2020-08-04 14:00:00|12711.9|12705.9|12711.4|12705.4|12717.4|12711.4|12709.4|12703.4|382
1596549900000|2020-08-04 14:05:00|12710.9|12704.9|12716.4|12710.4|12716.4|12710.4|12710.4|12704.4|191
1596550200000|2020-08-04 14:10:00|12717.4|12711.4|12711.4|12705.4|12717.4|12711.4|12710.4|12704.4|324
1596550500000|2020-08-04 14:15:00|12710.4|12704.4|12702.4|12696.4|12711.4|12705.4|12700.4|12694.4|487
1596550800000|2020-08-04 14:20:00|12701.9|12695.9|12705.9|12699.9|12709.4|12703.4|12701.9|12695.9|161
1596551100000|2020-08-04 14:25:00|12705.4|12699.4|12699.4|12693.4|12707.4|12701.4|12698.9|12692.9|221
1596551400000|2020-08-04 14:30:00|12700.4|12694.4|12697.4|12691.4|12703.9|12697.9|12694.9|12688.9|345
1596551700000|2020-08-04 14:35:00|12696.9|12690.9|12704.9|12698.9|12706.4|12700.4|12696.4|12690.4|271
1596552000000|2020-08-04 14:40:00|12704.4|12698.4|12709.4|12703.4|12711.4|12705.4|12703.4|12697.4|232
1596552300000|2020-08-04 14:45:00|12710.4|12704.4|12713.4|12707.4|12716.4|12710.4|12709.4|12703.4|360
1596552600000|2020-08-04 14:50:00|12713.9|12707.9|12722.9|12716.9|12726.9|12720.9|12713.4|12707.4|819
1596552900000|2020-08-04 14:55:00|12722.4|12716.4|12722.9|12716.9|12726.4|12720.4|12718.9|12712.9|430
1596553200000|2020-08-04 15:00:00|12722.4|12716.4|12714.4|12708.4|12724.4|12718.4|12713.4|12707.4|352
1596553500000|2020-08-04 15:05:00|12713.4|12707.4|12711.9|12705.9|12716.4|12710.4|12710.4|12704.4|350
1596553800000|2020-08-04 15:10:00|12712.4|12706.4|12716.4|12710.4|12718.4|12712.4|12711.4|12705.4|341
1596554100000|2020-08-04 15:15:00|12715.4|12709.4|12714.4|12708.4|12715.4|12709.4|12710.4|12704.4|242
1596554400000|2020-08-04 15:20:00|12715.4|12709.4|12702.4|12696.4|12715.4|12709.4|12700.4|12694.4|406
1596554700000|2020-08-04 15:25:00|12703.4|12697.4|12701.4|12695.4|12706.9|12700.9|12700.4|12694.4|356
1596555000000|2020-08-04 15:30:00|12700.9|12694.9|12707.4|12701.4|12707.4|12701.4|12700.4|12694.4|177
1596555300000|2020-08-04 15:35:00|12707.9|12701.9|12702.4|12696.4|12708.9|12702.9|12702.4|12696.4|152
1596555600000|2020-08-04 15:40:00|12703.4|12697.4|12711.4|12705.4|12712.4|12706.4|12703.4|12697.4|184
1596555900000|2020-08-04 15:45:00|12710.4|12704.4|12706.9|12700.9|12711.4|12705.4|12705.4|12699.4|94
1596556200000|2020-08-04 15:50:00|12707.4|12701.4|12708.9|12702.9|12710.4|12704.4|12706.4|12700.4|92
1596556500000|2020-08-04 15:55:00|12708.4|12702.4|12705.4|12699.4|12709.4|12703.4|12704.4|12698.4|132
1596556800000|2020-08-04 16:00:00|12705.9|12699.9|12704.9|12698.9|12708.4|12702.4|12703.4|12697.4|112
1596557100000|2020-08-04 16:05:00|12704.4|12698.4|12690.4|12684.4|12704.9|12698.9|12686.9|12680.9|775
1596557400000|2020-08-04 16:10:00|12689.9|12683.9|12688.4|12682.4|12691.4|12685.4|12686.4|12680.4|189
1596557700000|2020-08-04 16:15:00|12687.9|12681.9|12694.4|12688.4|12696.4|12690.4|12687.4|12681.4|242
1596558000000|2020-08-04 16:20:00|12693.9|12687.9|12695.9|12689.9|12697.4|12691.4|12689.4|12683.4|177
1596558300000|2020-08-04 16:25:00|12696.4|12690.4|12697.4|12691.4|12697.4|12691.4|12695.4|12689.4|44
1596558600000|2020-08-04 16:30:00|12696.9|12690.9|12700.4|12694.4|12700.4|12694.4|12695.4|12689.4|113
1596558900000|2020-08-04 16:35:00|12701.4|12695.4|12704.4|12698.4|12705.4|12699.4|12700.4|12694.4|113
1596559200000|2020-08-04 16:40:00|12704.9|12698.9|12705.4|12699.4|12708.4|12702.4|12702.4|12696.4|110
1596559500000|2020-08-04 16:45:00|12705.9|12699.9|12701.9|12695.9|12709.4|12703.4|12701.4|12695.4|104
1596559800000|2020-08-04 16:50:00|12701.4|12695.4|12700.4|12694.4|12703.4|12697.4|12700.4|12694.4|54
1596560100000|2020-08-04 16:55:00|12699.4|12693.4|12701.4|12695.4|12705.4|12699.4|12696.9|12690.9|78
1596560400000|2020-08-04 17:00:00|12701.9|12695.9|12692.9|12686.9|12702.4|12696.4|12692.4|12686.4|105
1596560700000|2020-08-04 17:05:00|12693.4|12687.4|12698.9|12692.9|12700.4|12694.4|12693.4|12687.4|34
1596561000000|2020-08-04 17:10:00|12698.4|12692.4|12702.4|12696.4|12703.4|12697.4|12698.4|12692.4|59
1596561300000|2020-08-04 17:15:00|12703.4|12697.4|12703.9|12697.9|12707.4|12701.4|12702.9|12696.9|131
1596561600000|2020-08-04 17:20:00|12703.4|12697.4|12704.4|12698.4|12705.4|12699.4|12702.9|12696.9|32
1596561900000|2020-08-04 17:25:00|12703.9|12697.9|12702.9|12696.9|12704.4|12698.4|12701.9|12695.9|35
1596562200000|2020-08-04 17:30:00|12703.4|12697.4|12701.9|12695.9|12705.9|12699.9|12701.4|12695.4|40
1596562500000|2020-08-04 17:35:00|12701.4|12695.4|12704.9|12698.9|12705.9|12699.9|12700.4|12694.4|15
1596562800000|2020-08-04 17:40:00|12705.9|12699.9|12705.4|12699.4|12707.4|12701.4|12703.4|12697.4|40
1596563100000|2020-08-04 17:45:00|12705.9|12699.9|12703.9|12697.9|12705.9|12699.9|12702.4|12696.4|30
1596563400000|2020-08-04 17:50:00|12703.4|12697.4|12708.4|12702.4|12708.4|12702.4|12703.4|12697.4|20
1596563700000|2020-08-04 17:55:00|12707.9|12701.9|12709.4|12703.4|12711.4|12705.4|12706.9|12700.9|105
1596564000000|2020-08-04 18:00:00|12710.4|12704.4|12714.4|12708.4|12714.4|12708.4|12709.4|12703.4|106
1596564300000|2020-08-04 18:05:00|12715.4|12709.4|12714.4|12708.4|12715.4|12709.4|12712.9|12706.9|75
1596564600000|2020-08-04 18:10:00|12714.9|12708.9|12714.9|12708.9|12716.4|12710.4|12712.9|12706.9|55
1596564900000|2020-08-04 18:15:00|12714.4|12708.4|12710.4|12704.4|12716.4|12710.4|12710.4|12704.4|68
1596565200000|2020-08-04 18:20:00|12709.4|12703.4|12705.9|12699.9|12710.4|12704.4|12704.9|12698.9|58
1596565500000|2020-08-04 18:25:00|12705.4|12699.4|12699.4|12693.4|12705.9|12699.9|12699.4|12693.4|38
1596565800000|2020-08-04 18:30:00|12699.9|12693.9|12690.9|12684.9|12700.9|12694.9|12690.4|12684.4|211
1596566100000|2020-08-04 18:35:00|12690.4|12684.4|12691.4|12685.4|12693.4|12687.4|12688.4|12682.4|139
1596566400000|2020-08-04 18:40:00|12690.9|12684.9|12698.9|12692.9|12700.9|12694.9|12690.9|12684.9|84
1596566700000|2020-08-04 18:45:00|12697.9|12691.9|12701.4|12695.4|12701.4|12695.4|12697.9|12691.9|51
1596567000000|2020-08-04 18:50:00|12701.9|12695.9|12704.9|12698.9|12706.4|12700.4|12699.9|12693.9|132
1596567300000|2020-08-04 18:55:00|12705.4|12699.4|12711.9|12705.9|12712.4|12706.4|12705.4|12699.4|108
1596567600000|2020-08-04 19:00:00|12711.4|12705.4|12712.4|12706.4|12712.9|12706.9|12709.9|12703.9|166
1596567900000|2020-08-04 19:05:00|12711.9|12705.9|12713.4|12707.4|12713.4|12707.4|12709.4|12703.4|75
1596568200000|2020-08-04 19:10:00|12714.4|12708.4|12713.4|12707.4|12716.4|12710.4|12710.4|12704.4|66
1596568500000|2020-08-04 19:15:00|12712.4|12706.4|12716.4|12710.4|12716.4|12710.4|12711.4|12705.4|91
1596568800000|2020-08-04 19:20:00|12715.9|12709.9|12721.9|12715.9|12722.9|12716.9|12715.9|12709.9|321
1596569100000|2020-08-04 19:25:00|12721.4|12715.4|12722.4|12716.4|12725.4|12719.4|12720.9|12714.9|129
1596569400000|2020-08-04 19:30:00|12722.9|12716.9|12720.4|12714.4|12723.9|12717.9|12716.4|12710.4|128
1596569700000|2020-08-04 19:35:00|12720.9|12714.9|12717.4|12711.4|12720.9|12714.9|12715.9|12709.9|55
1596570000000|2020-08-04 19:40:00|12716.4|12710.4|12718.9|12712.9|12719.4|12713.4|12712.4|12706.4|122
1596570300000|2020-08-04 19:45:00|12718.4|12712.4|12722.4|12716.4|12722.4|12716.4|12718.4|12712.4|93
1596570600000|2020-08-04 19:50:00|12723.4|12717.4|12728.4|12722.4|12728.4|12722.4|12722.9|12716.9|298
1596570900000|2020-08-04 19:55:00|12727.9|12721.9|12738.4|12732.4|12739.4|12733.4|12727.9|12721.9|698
1596571200000|2020-08-04 20:00:00|12739.4|12733.4|12740.4|12734.4|12741.4|12735.4|12737.4|12731.4|410
1596571500000|2020-08-04 20:05:00|12739.4|12733.4|12742.4|12736.4|12743.4|12737.4|12739.4|12733.4|161
1596571800000|2020-08-04 20:10:00|12743.4|12737.4|12744.4|12738.4|12745.4|12739.4|12743.4|12737.4|120
1596572100000|2020-08-04 20:15:00|12743.9|12737.9|12743.4|12737.4|12745.4|12739.4|12743.4|12737.4|118
1596572400000|2020-08-04 20:20:00|12744.4|12738.4|12743.4|12737.4|12745.4|12739.4|12743.4|12737.4|129
1596572700000|2020-08-04 20:25:00|12742.9|12736.9|12741.9|12735.9|12743.4|12737.4|12740.4|12734.4|95
1596573000000|2020-08-04 20:30:00|12742.4|12736.4|12739.4|12733.4|12742.4|12736.4|12733.9|12727.9|141
1596573300000|2020-08-04 20:35:00|12738.9|12732.9|12739.4|12733.4|12739.4|12733.4|12737.4|12731.4|65
1596573600000|2020-08-04 20:40:00|12740.4|12734.4|12740.4|12734.4|12740.4|12734.4|12738.9|12732.9|111
1596573900000|2020-08-04 20:45:00|12741.4|12735.4|12741.4|12735.4|12743.4|12737.4|12741.4|12735.4|138
1596574200000|2020-08-04 20:50:00|12739.9|12733.9|12738.9|12732.9|12742.4|12736.4|12737.9|12731.9|174
1596574500000|2020-08-04 20:55:00|12739.4|12733.4|12741.4|12735.4|12741.4|12735.4|12738.4|12732.4|135
1596574800000|2020-08-04 21:00:00|12744.5|12730.5|12741.6|12727.6|12744.5|12730.5|12740.9|12726.9|0
1596575100000|2020-08-04 21:05:00|12742.5|12728.5|12743.8|12729.8|12744.7|12730.7|12742.5|12728.5|0
1596575400000|2020-08-04 21:10:00|12743.7|12729.7|12743.9|12729.9|12744.1|12730.1|12743.5|12729.5|0
1596575700000|2020-08-04 21:15:00|12743.8|12729.8|12744.4|12730.4|12744.4|12730.4|12743.5|12729.5|0
1596576000000|2020-08-04 21:20:00|12744.1|12730.1|12744.4|12730.4|12745.1|12731.1|12743.9|12729.9|0
1596576300000|2020-08-04 21:25:00|12744.5|12730.5|12744.5|12730.5|12744.9|12730.9|12744.4|12730.4|0
1596576600000|2020-08-04 21:30:00|12744.4|12730.4|12745.7|12731.7|12745.9|12731.9|12744.3|12730.3|0
1596576900000|2020-08-04 21:35:00|12745.6|12731.6|12744.9|12730.9|12745.6|12731.6|12744.7|12730.7|0
1596577200000|2020-08-04 21:40:00|12745|12731|12745.6|12731.6|12745.6|12731.6|12744.9|12730.9|0
1596577500000|2020-08-04 21:45:00|12745.7|12731.7|12745.4|12731.4|12745.7|12731.7|12745.1|12731.1|0
1596577800000|2020-08-04 21:50:00|12745.5|12731.5|12745.3|12731.3|12745.5|12731.5|12745|12731|0
1596578100000|2020-08-04 21:55:00|12745.4|12731.4|12745.9|12731.9|12746.5|12732.5|12745.2|12731.2|0
1596578400000|2020-08-04 22:00:00|12747.1|12733.1|12744.1|12730.1|12747.4|12733.4|12741.4|12727.4|0
1596578700000|2020-08-04 22:05:00|12744.8|12730.8|12743.4|12729.4|12744.8|12730.8|12740.7|12726.7|0
1596579000000|2020-08-04 22:10:00|12742.7|12728.7|12744.1|12730.1|12744.1|12730.1|12742.1|12728.1|0
1596579300000|2020-08-04 22:15:00|12743.4|12729.4|12745.4|12731.4|12746.8|12732.8|12743.4|12729.4|0
1596579600000|2020-08-04 22:20:00|12746.1|12732.1|12744.8|12730.8|12746.1|12732.1|12744.8|12730.8|0
1596579900000|2020-08-04 22:25:00|12744.1|12730.1|12744.8|12730.8|12746.1|12732.1|12743.4|12729.4|0
1596580200000|2020-08-04 22:30:00|12745.4|12731.4|12745.9|12731.9|12745.9|12731.9|12744.1|12730.1|0
1596580500000|2020-08-04 22:35:00|12746.3|12732.3|12743.9|12729.9|12746.6|12732.6|12743.9|12729.9|0
1596580800000|2020-08-04 22:40:00|12744.6|12730.6|12745.3|12731.3|12745.9|12731.9|12743.9|12729.9|0
1596581100000|2020-08-04 22:45:00|12744.6|12730.6|12745.9|12731.9|12747.9|12733.9|12744.6|12730.6|0
1596581400000|2020-08-04 22:50:00|12746.6|12732.6|12748|12734|12748|12734|12745.9|12731.9|0
1596581700000|2020-08-04 22:55:00|12747.7|12733.7|12747.4|12733.4|12747.7|12733.7|12746.7|12732.7|0
1596582000000|2020-08-04 23:00:00|12746.7|12732.7|12746|12732|12747.4|12733.4|12746|12732|0
1596582300000|2020-08-04 23:05:00|12746.7|12732.7|12746.7|12732.7|12747.4|12733.4|12746|12732|0
1596582600000|2020-08-04 23:10:00|12747.4|12733.4|12746.7|12732.7|12747.4|12733.4|12746|12732|0
1596582900000|2020-08-04 23:15:00|12746|12732|12746|12732|12746.7|12732.7|12745.3|12731.3|0
1596583200000|2020-08-04 23:20:00|12745.3|12731.3|12745.3|12731.3|12746.7|12732.7|12745.3|12731.3|0
1596583500000|2020-08-04 23:25:00|12746|12732|12746.9|12732.9|12747.5|12733.5|12746|12732|0
1596583800000|2020-08-04 23:30:00|12747.5|12733.5|12746.9|12732.9|12747.5|12733.5|12746.9|12732.9|0
1596584100000|2020-08-04 23:35:00|12747.5|12733.5|12748.2|12734.2|12748.2|12734.2|12747.5|12733.5|0
1596584400000|2020-08-04 23:40:00|12747.9|12733.9|12746.9|12732.9|12748.2|12734.2|12746.2|12732.2|0
1596584700000|2020-08-04 23:45:00|12747.2|12733.2|12747.5|12733.5|12747.5|12733.5|12745.5|12731.5|0
1596585000000|2020-08-04 23:50:00|12747.2|12733.2|12746.9|12732.9|12747.5|12733.5|12745.5|12731.5|0
1596585300000|2020-08-04 23:55:00|12746.2|12732.2|12743.9|12729.9|12747.5|12733.5|12743.9|12729.9|0
1596585600000|2020-08-05 00:00:00|12743.3|12729.3|12739.9|12725.9|12747.3|12733.3|12739.2|12725.2|0
1596585900000|2020-08-05 00:05:00|12739.2|12725.2|12737.1|12723.1|12741.9|12727.9|12736.5|12722.5|0
1596586200000|2020-08-05 00:10:00|12736.5|12722.5|12736.5|12722.5|12740.2|12726.2|12735.1|12721.1|0
1596586500000|2020-08-05 00:15:00|12737.1|12723.1|12738.4|12724.4|12743|12729|12735.8|12721.8|0
1596586800000|2020-08-05 00:20:00|12738.8|12724.8|12738.8|12724.8|12743.3|12729.3|12733.8|12719.8|0
1596587100000|2020-08-05 00:25:00|12738.4|12724.4|12744.7|12730.7|12744.7|12730.7|12738.4|12724.4|0
1596587400000|2020-08-05 00:30:00|12745|12731|12744.7|12730.7|12745.4|12731.4|12740.4|12726.4|0
1596587700000|2020-08-05 00:35:00|12745|12731|12743.1|12729.1|12747.3|12733.3|12742.1|12728.1|0
1596588000000|2020-08-05 00:40:00|12743.4|12729.4|12752.4|12738.4|12752.4|12738.4|12742.7|12728.7|0
1596588300000|2020-08-05 00:45:00|12743.9|12739.9|12738.9|12734.9|12749.4|12745.4|12733.9|12729.9|4224
1596588600000|2020-08-05 00:50:00|12738.4|12734.4|12750.9|12746.9|12753.4|12749.4|12736.4|12732.4|1678
1596588900000|2020-08-05 00:55:00|12751.4|12747.4|12754.4|12750.4|12757.9|12753.9|12737.9|12733.9|1730
1596589200000|2020-08-05 01:00:00|12753.9|12749.9|12744.4|12740.4|12765.9|12761.9|12733.9|12729.9|5798
1596589500000|2020-08-05 01:05:00|12745.9|12741.9|12739.4|12735.4|12760.9|12756.9|12729.9|12725.9|4061
1596589800000|2020-08-05 01:10:00|12739.9|12735.9|12741.9|12737.9|12759.9|12755.9|12732.9|12728.9|3716
1596590100000|2020-08-05 01:15:00|12742.4|12738.4|12753.9|12749.9|12756.4|12752.4|12736.9|12732.9|2339
1596590400000|2020-08-05 01:20:00|12754.9|12750.9|12750.9|12746.9|12769.9|12765.9|12746.9|12742.9|4823
1596590700000|2020-08-05 01:25:00|12751.4|12747.4|12748.9|12744.9|12761.9|12757.9|12747.4|12743.4|2037
1596591000000|2020-08-05 01:30:00|12749.4|12745.4|12731.9|12727.9|12752.9|12748.9|12723.4|12719.4|4497
1596591300000|2020-08-05 01:35:00|12731.4|12727.4|12729.4|12725.4|12741.9|12737.9|12725.9|12721.9|2365
1596591600000|2020-08-05 01:40:00|12728.9|12724.9|12717.4|12713.4|12734.9|12730.9|12715.9|12711.9|3028
1596591900000|2020-08-05 01:45:00|12717.9|12713.9|12718.9|12714.9|12726.9|12722.9|12710.9|12706.9|2694
1596592200000|2020-08-05 01:50:00|12717.9|12713.9|12721.9|12717.9|12728.9|12724.9|12711.9|12707.9|1977
1596592500000|2020-08-05 01:55:00|12721.4|12717.4|12709.4|12705.4|12721.9|12717.9|12702.9|12698.9|3072
1596592800000|2020-08-05 02:00:00|12708.9|12704.9|12702.9|12698.9|12717.9|12713.9|12691.9|12687.9|3510
1596593100000|2020-08-05 02:05:00|12701.9|12697.9|12716.4|12712.4|12722.4|12718.4|12696.9|12692.9|2458
1596593400000|2020-08-05 02:10:00|12715.9|12711.9|12723.4|12719.4|12726.9|12722.9|12714.9|12710.9|1362
1596593700000|2020-08-05 02:15:00|12722.9|12718.9|12729.4|12725.4|12730.9|12726.9|12720.9|12716.9|1512
1596594000000|2020-08-05 02:20:00|12728.9|12724.9|12732.9|12728.9|12735.9|12731.9|12725.4|12721.4|1405
1596594300000|2020-08-05 02:25:00|12733.4|12729.4|12731.9|12727.9|12737.9|12733.9|12727.9|12723.9|1530
1596594600000|2020-08-05 02:30:00|12733.4|12729.4|12732.9|12728.9|12742.9|12738.9|12729.9|12725.9|1938
1596594900000|2020-08-05 02:35:00|12731.9|12727.9|12746.9|12742.9|12749.9|12745.9|12727.9|12723.9|2076
1596595200000|2020-08-05 02:40:00|12747.9|12743.9|12749.9|12745.9|12750.9|12746.9|12743.9|12739.9|1096
1596595500000|2020-08-05 02:45:00|12749.4|12745.4|12751.9|12747.9|12757.9|12753.9|12748.9|12744.9|1589
1596595800000|2020-08-05 02:50:00|12752.9|12748.9|12756.9|12752.9|12761.9|12757.9|12751.9|12747.9|1225
1596596100000|2020-08-05 02:55:00|12757.9|12753.9|12753.9|12749.9|12761.9|12757.9|12749.9|12745.9|1172
1596596400000|2020-08-05 03:00:00|12754.4|12750.4|12754.9|12750.9|12756.9|12752.9|12746.9|12742.9|1007
1596596700000|2020-08-05 03:05:00|12755.9|12751.9|12746.9|12742.9|12760.9|12756.9|12745.9|12741.9|1339
1596597000000|2020-08-05 03:10:00|12747.9|12743.9|12747.9|12743.9|12751.9|12747.9|12743.9|12739.9|861
1596597300000|2020-08-05 03:15:00|12748.9|12744.9|12754.9|12750.9|12754.9|12750.9|12747.9|12743.9|448
1596597600000|2020-08-05 03:20:00|12755.9|12751.9|12759.9|12755.9|12760.9|12756.9|12753.4|12749.4|925
1596597900000|2020-08-05 03:25:00|12760.4|12756.4|12774.4|12770.4|12776.9|12772.9|12757.9|12753.9|3738
1596598200000|2020-08-05 03:30:00|12774.9|12770.9|12774.9|12770.9|12775.9|12771.9|12768.9|12764.9|1384
1596598500000|2020-08-05 03:35:00|12775.9|12771.9|12770.9|12766.9|12776.4|12772.4|12768.9|12764.9|702
1596598800000|2020-08-05 03:40:00|12769.9|12765.9|12773.9|12769.9|12773.9|12769.9|12769.9|12765.9|722
1596599100000|2020-08-05 03:45:00|12774.9|12770.9|12765.9|12761.9|12779.9|12775.9|12765.9|12761.9|1569
1596599400000|2020-08-05 03:50:00|12764.4|12760.4|12766.9|12762.9|12769.9|12765.9|12763.9|12759.9|895
1596599700000|2020-08-05 03:55:00|12766.4|12762.4|12769.9|12765.9|12771.9|12767.9|12763.9|12759.9|736
1596600000000|2020-08-05 04:00:00|12770.9|12766.9|12770.9|12766.9|12776.9|12772.9|12770.4|12766.4|814
1596600300000|2020-08-05 04:05:00|12771.9|12767.9|12764.9|12760.9|12773.9|12769.9|12763.4|12759.4|605
1596600600000|2020-08-05 04:10:00|12765.4|12761.4|12759.9|12755.9|12765.4|12761.4|12759.9|12755.9|652
1596600900000|2020-08-05 04:15:00|12760.9|12756.9|12768.9|12764.9|12770.4|12766.4|12759.9|12755.9|651
1596601200000|2020-08-05 04:20:00|12769.9|12765.9|12769.9|12765.9|12772.4|12768.4|12767.9|12763.9|348
1596601500000|2020-08-05 04:25:00|12770.9|12766.9|12777.9|12773.9|12778.4|12774.4|12769.9|12765.9|539
1596601800000|2020-08-05 04:30:00|12778.9|12774.9|12774.9|12770.9|12781.9|12777.9|12773.9|12769.9|1051
1596602100000|2020-08-05 04:35:00|12773.9|12769.9|12775.9|12771.9|12779.9|12775.9|12773.9|12769.9|512
1596602400000|2020-08-05 04:40:00|12774.9|12770.9|12777.9|12773.9|12777.9|12773.9|12772.9|12768.9|383
1596602700000|2020-08-05 04:45:00|12776.9|12772.9|12776.9|12772.9|12778.9|12774.9|12775.9|12771.9|436
1596603000000|2020-08-05 04:50:00|12775.9|12771.9|12769.9|12765.9|12775.9|12771.9|12769.9|12765.9|706
1596603300000|2020-08-05 04:55:00|12769.4|12765.4|12754.4|12750.4|12769.4|12765.4|12751.9|12747.9|2122
1596603600000|2020-08-05 05:00:00|12754.9|12750.9|12750.9|12746.9|12757.9|12753.9|12748.4|12744.4|1326
1596603900000|2020-08-05 05:05:00|12749.9|12745.9|12760.4|12756.4|12760.9|12756.9|12747.9|12743.9|1236
1596604200000|2020-08-05 05:10:00|12759.9|12755.9|12771.4|12767.4|12772.9|12768.9|12759.9|12755.9|1017
1596604500000|2020-08-05 05:15:00|12770.9|12766.9|12769.9|12765.9|12772.9|12768.9|12767.4|12763.4|924
1596604800000|2020-08-05 05:20:00|12769.4|12765.4|12768.9|12764.9|12773.9|12769.9|12768.9|12764.9|673
1596605100000|2020-08-05 05:25:00|12767.9|12763.9|12766.9|12762.9|12774.9|12770.9|12764.4|12760.4|1578
1596605400000|2020-08-05 05:30:00|12761|12757|12762.5|12758.5|12764|12760|12755.5|12751.5|1614
1596605700000|2020-08-05 05:35:00|12763|12759|12762.5|12758.5|12764|12760|12758|12754|1096
1596606000000|2020-08-05 05:40:00|12762|12758|12787|12783|12787|12783|12761|12757|3680
1596606300000|2020-08-05 05:45:00|12792|12778|12787.4|12773.4|12792.3|12778.3|12787.4|12773.4|5
1596606600000|2020-08-05 05:50:00|12787.7|12773.7|12787.4|12773.4|12789.6|12775.6|12785.1|12771.1|0
1596606900000|2020-08-05 05:55:00|12787|12773|12786|12772|12791.6|12777.6|12785.7|12771.7|0
1596607200000|2020-08-05 06:00:00|12785.7|12771.7|12789|12775|12789.4|12775.4|12778.8|12764.8|0
1596607500000|2020-08-05 06:05:00|12791|12777|12793.7|12779.7|12797.4|12783.4|12791|12777|0
1596607800000|2020-08-05 06:10:00|12794.1|12780.1|12788.1|12774.1|12794.4|12780.4|12785.2|12771.2|0
1596608100000|2020-08-05 06:15:00|12788.3|12774.3|12791.2|12777.2|12793.6|12779.6|12783.3|12769.3|0
1596608400000|2020-08-05 06:20:00|12791.1|12777.1|12800.7|12786.7|12800.7|12786.7|12791.1|12777.1|0
1596608700000|2020-08-05 06:25:00|12798.9|12784.9|12792|12778|12798.9|12784.9|12791.9|12777.9|0
1596609000000|2020-08-05 06:30:00|12792.1|12778.1|12797.9|12783.9|12800.3|12786.3|12792.1|12778.1|0
1596609300000|2020-08-05 06:35:00|12797.8|12783.8|12794.3|12780.3|12797.9|12783.9|12792.8|12778.8|0
1596609600000|2020-08-05 06:40:00|12794.4|12780.4|12797.5|12783.5|12797.5|12783.5|12793.3|12779.3|0
1596609900000|2020-08-05 06:45:00|12797.6|12783.6|12799.7|12785.7|12803.3|12789.3|12797.6|12783.6|0
1596610200000|2020-08-05 06:50:00|12799.8|12785.8|12807.1|12793.1|12808.9|12794.9|12799.7|12785.7|0
1596610500000|2020-08-05 06:55:00|12808.9|12794.9|12807|12793|12809.4|12795.4|12805.1|12791.1|0
1596610800000|2020-08-05 07:00:00|12799|12795.5|12802|12796|12809.5|12803.5|12796|12790|1122
1596611100000|2020-08-05 07:05:00|12802.5|12796.5|12815.5|12809.5|12816.5|12810.5|12802.5|12796.5|904
1596611400000|2020-08-05 07:10:00|12817|12811|12815|12809|12823|12817|12814|12808|597
1596611700000|2020-08-05 07:15:00|12814.5|12808.5|12816|12810|12820|12814|12814.5|12808.5|291
1596612000000|2020-08-05 07:20:00|12815|12809|12816|12810|12819|12813|12815|12809|189
1596612300000|2020-08-05 07:25:00|12815|12809|12812.5|12806.5|12816|12810|12811|12805|336
1596612600000|2020-08-05 07:30:00|12813|12807|12820|12814|12820|12814|12812.5|12806.5|282
1596612900000|2020-08-05 07:35:00|12820.5|12814.5|12829.5|12823.5|12829.5|12823.5|12819|12813|722
1596613200000|2020-08-05 07:40:00|12830|12824|12835.5|12829.5|12836|12830|12828|12822|570
1596613500000|2020-08-05 07:45:00|12836.5|12830.5|12836|12830|12838|12832|12830|12824|384
1596613800000|2020-08-05 07:50:00|12837|12831|12831|12825|12837|12831|12830|12824|172
1596614100000|2020-08-05 07:55:00|12830|12824|12832|12826|12833|12827|12828|12822|203
1596614400000|2020-08-05 08:00:00|12832.5|12826.5|12827|12821|12834|12828|12827|12821|244
1596614700000|2020-08-05 08:05:00|12826|12820|12825.5|12819.5|12828|12822|12823|12817|262
1596615000000|2020-08-05 08:10:00|12826|12820|12825|12819|12829|12823|12824.5|12818.5|108
1596615300000|2020-08-05 08:15:00|12824.5|12818.5|12823|12817|12827|12821|12823|12817|172
1596615600000|2020-08-05 08:20:00|12823.5|12817.5|12818|12812|12824|12818|12818|12812|333
1596615900000|2020-08-05 08:25:00|12817|12811|12822|12816|12822|12816|12816|12810|282
1596616200000|2020-08-05 08:30:00|12821|12815|12819|12813|12822|12816|12814.5|12808.5|232
1596616500000|2020-08-05 08:35:00|12818|12812|12824|12818|12824|12818|12818|12812|126
1596616800000|2020-08-05 08:40:00|12824.5|12818.5|12824.5|12818.5|12826|12820|12823.5|12817.5|96
1596617100000|2020-08-05 08:45:00|12824|12818|12828|12822|12829|12823|12824|12818|167
1596617400000|2020-08-05 08:50:00|12828.5|12822.5|12827.5|12821.5|12829|12823|12827|12821|89
1596617700000|2020-08-05 08:55:00|12828|12822|12824|12818|12828|12822|12824|12818|82
1596618000000|2020-08-05 09:00:00|12825|12819|12825|12819|12828|12822|12823|12817|82
1596618300000|2020-08-05 09:05:00|12825.5|12819.5|12827|12821|12827|12821|12825|12819|45
1596618600000|2020-08-05 09:10:00|12828|12822|12827|12821|12828|12822|12826|12820|88
1596618900000|2020-08-05 09:15:00|12826|12820|12829|12823|12831|12825|12826|12820|182
1596619200000|2020-08-05 09:20:00|12830|12824|12828|12822|12831|12825|12828|12822|91
1596619500000|2020-08-05 09:25:00|12827|12821|12829.5|12823.5|12831|12825|12827|12821|108
1596619800000|2020-08-05 09:30:00|12830|12824|12825.5|12819.5|12830|12824|12825.5|12819.5|49
1596620100000|2020-08-05 09:35:00|12825|12819|12828.5|12822.5|12828.5|12822.5|12825|12819|46
1596620400000|2020-08-05 09:40:00|12829|12823|12832|12826|12832|12826|12828|12822|123
1596620700000|2020-08-05 09:45:00|12831.5|12825.5|12835|12829|12837|12831|12831|12825|227
1596621000000|2020-08-05 09:50:00|12836|12830|12834.5|12828.5|12836|12830|12833|12827|106
1596621300000|2020-08-05 09:55:00|12834|12828|12836.5|12830.5|12837|12831|12833|12827|122
1596621600000|2020-08-05 10:00:00|12837|12831|12845.5|12839.5|12847|12841|12836.5|12830.5|771
1596621900000|2020-08-05 10:05:00|12845|12839|12839.5|12833.5|12845.5|12839.5|12838|12832|183
1596622200000|2020-08-05 10:10:00|12839|12833|12841|12835|12842|12836|12838.5|12832.5|78
1596622500000|2020-08-05 10:15:00|12842|12836|12840|12834|12846|12840|12840|12834|193
1596622800000|2020-08-05 10:20:00|12841.5|12835.5|12843.5|12837.5|12846|12840|12841|12835|141
1596623100000|2020-08-05 10:25:00|12843|12837|12844|12838|12844|12838|12843|12837|56
1596623400000|2020-08-05 10:30:00|12843.5|12837.5|12840|12834|12844|12838|12840|12834|69
1596623700000|2020-08-05 10:35:00|12839|12833|12843|12837|12843|12837|12838|12832|130
1596624000000|2020-08-05 10:40:00|12842|12836|12842|12836|12844|12838|12841.5|12835.5|80
1596624300000|2020-08-05 10:45:00|12841.5|12835.5|12839|12833|12842|12836|12839|12833|57
1596624600000|2020-08-05 10:50:00|12840|12834|12841|12835|12843|12837|12840|12834|57
1596624900000|2020-08-05 10:55:00|12842|12836|12845|12839|12845|12839|12842|12836|80
1596625200000|2020-08-05 11:00:00|12844.5|12838.5|12842|12836|12844.5|12838.5|12840|12834|78
1596625500000|2020-08-05 11:05:00|12841.5|12835.5|12844|12838|12845|12839|12840.5|12834.5|85
1596625800000|2020-08-05 11:10:00|12844.5|12838.5|12847|12841|12847|12841|12844|12838|114
1596626100000|2020-08-05 11:15:00|12846|12840|12851|12845|12854.5|12848.5|12846|12840|614
1596626400000|2020-08-05 11:20:00|12850|12844|12855|12849|12856|12850|12850|12844|229
1596626700000|2020-08-05 11:25:00|12856|12850|12855|12849|12857|12851|12855|12849|181
1596627000000|2020-08-05 11:30:00|12855.5|12849.5|12852|12846|12855.5|12849.5|12851|12845|165
1596627300000|2020-08-05 11:35:00|12853|12847|12856.5|12850.5|12857|12851|12852|12846|121
1596627600000|2020-08-05 11:40:00|12856|12850|12862|12856|12865.5|12859.5|12856|12850|407
1596627900000|2020-08-05 11:45:00|12861|12855|12857|12851|12864|12858|12857|12851|302
1596628200000|2020-08-05 11:50:00|12856|12850|12856.5|12850.5|12860|12854|12855|12849|172
1596628500000|2020-08-05 11:55:00|12856|12850|12862|12856|12862|12856|12856|12850|100
1596628800000|2020-08-05 12:00:00|12861.5|12855.5|12853|12847|12861.5|12855.5|12853|12847|180
1596629100000|2020-08-05 12:05:00|12854|12848|12851|12845|12856|12850|12851|12845|172
1596629400000|2020-08-05 12:10:00|12850|12844|12837|12831|12850.5|12844.5|12830|12824|781
1596629700000|2020-08-05 12:15:00|12836.5|12830.5|12824|12818|12836.5|12830.5|12808|12802|2022
1596630000000|2020-08-05 12:20:00|12824.5|12818.5|12828.5|12822.5|12832.5|12826.5|12823.5|12817.5|446
1596630300000|2020-08-05 12:25:00|12828|12822|12835|12829|12837|12831|12826|12820|316
1596630600000|2020-08-05 12:30:00|12835.5|12829.5|12833|12827|12836|12830|12829|12823|242
1596630900000|2020-08-05 12:35:00|12832|12826|12831|12825|12834.5|12828.5|12826|12820|252
1596631200000|2020-08-05 12:40:00|12830.5|12824.5|12839|12833|12839|12833|12830|12824|246
1596631500000|2020-08-05 12:45:00|12838.5|12832.5|12834|12828|12840|12834|12830|12824|208
1596631800000|2020-08-05 12:50:00|12833|12827|12827|12821|12833|12827|12825|12819|205
1596632100000|2020-08-05 12:55:00|12828|12822|12828|12822|12832|12826|12827|12821|104
1596632400000|2020-08-05 13:00:00|12827|12821|12831|12825|12832|12826|12817|12811|333
1596632700000|2020-08-05 13:05:00|12832|12826|12834|12828|12837|12831|12831|12825|148
1596633000000|2020-08-05 13:10:00|12834.5|12828.5|12833|12827|12838|12832|12831|12825|102
1596633300000|2020-08-05 13:15:00|12834|12828|12839|12833|12840|12834|12834|12828|178
1596633600000|2020-08-05 13:20:00|12839.5|12833.5|12840|12834|12840|12834|12836.5|12830.5|167
1596633900000|2020-08-05 13:25:00|12839|12833|12839|12833|12839.5|12833.5|12836|12830|271
1596634200000|2020-08-05 13:30:00|12838.5|12832.5|12860.5|12854.5|12869.5|12863.5|12827.5|12821.5|1955
1596634500000|2020-08-05 13:35:00|12860|12854|12870|12864|12873|12867|12860|12854|1375
1596634800000|2020-08-05 13:40:00|12870.5|12864.5|12864|12858|12876.5|12870.5|12864|12858|1129
1596635100000|2020-08-05 13:45:00|12865|12859|12873|12867|12873.5|12867.5|12862|12856|626
1596635400000|2020-08-05 13:50:00|12874|12868|12890.5|12884.5|12891|12885|12873|12867|1160
1596635700000|2020-08-05 13:55:00|12890|12884|12897|12891|12900|12894|12886|12880|1260
1596636000000|2020-08-05 14:00:00|12898|12892|12913|12907|12916|12910|12893|12887|2001
1596636300000|2020-08-05 14:05:00|12913.5|12907.5|12901|12895|12917|12911|12898|12892|1320
1596636600000|2020-08-05 14:10:00|12902|12896|12902|12896|12908|12902|12897|12891|651
1596636900000|2020-08-05 14:15:00|12901|12895|12892|12886|12903.5|12897.5|12890.5|12884.5|706
1596637200000|2020-08-05 14:20:00|12891|12885|12898|12892|12903|12897|12890|12884|653
1596637500000|2020-08-05 14:25:00|12897.5|12891.5|12903|12897|12904.5|12898.5|12897.5|12891.5|391
1596637800000|2020-08-05 14:30:00|12904|12898|12900|12894|12904|12898|12895|12889|331
1596638100000|2020-08-05 14:35:00|12899|12893|12893|12887|12903|12897|12892|12886|341
1596638400000|2020-08-05 14:40:00|12893.5|12887.5|12902|12896|12903|12897|12887.5|12881.5|435
1596638700000|2020-08-05 14:45:00|12903|12897|12898|12892|12907|12901|12898|12892|431
1596639000000|2020-08-05 14:50:00|12897|12891|12895.5|12889.5|12899|12893|12892|12886|296
1596639300000|2020-08-05 14:55:00|12895|12889|12894|12888|12898|12892|12891|12885|287
1596639600000|2020-08-05 15:00:00|12894.5|12888.5|12903|12897|12903.5|12897.5|12894|12888|273
1596639900000|2020-08-05 15:05:00|12902.5|12896.5|12902.5|12896.5|12905|12899|12900|12894|245
1596640200000|2020-08-05 15:10:00|12903|12897|12901|12895|12905|12899|12897|12891|163
1596640500000|2020-08-05 15:15:00|12900|12894|12901.5|12895.5|12903|12897|12897|12891|153
1596640800000|2020-08-05 15:20:00|12902|12896|12901.5|12895.5|12904|12898|12901|12895|124
1596641100000|2020-08-05 15:25:00|12902|12896|12899.5|12893.5|12903|12897|12898|12892|106
1596641400000|2020-08-05 15:30:00|12898.5|12892.5|12901|12895|12903|12897|12898|12892|140
1596641700000|2020-08-05 15:35:00|12901.5|12895.5|12899|12893|12902|12896|12895|12889|150
1596642000000|2020-08-05 15:40:00|12899.5|12893.5|12894|12888|12901|12895|12890|12884|311
1596642300000|2020-08-05 15:45:00|12895|12889|12889|12883|12896.5|12890.5|12884|12878|489
1596642600000|2020-08-05 15:50:00|12888.5|12882.5|12887|12881|12893|12887|12884|12878|283
1596642900000|2020-08-05 15:55:00|12888|12882|12881|12875|12890.5|12884.5|12880.5|12874.5|324
1596643200000|2020-08-05 16:00:00|12880|12874|12884|12878|12884.5|12878.5|12878.5|12872.5|450
1596643500000|2020-08-05 16:05:00|12883|12877|12883|12877|12884|12878|12878|12872|216
1596643800000|2020-08-05 16:10:00|12883.5|12877.5|12887|12881|12887|12881|12879|12873|136
1596644100000|2020-08-05 16:15:00|12886|12880|12881.5|12875.5|12888|12882|12881.5|12875.5|192
1596644400000|2020-08-05 16:20:00|12881|12875|12888|12882|12888|12882|12881|12875|134
1596644700000|2020-08-05 16:25:00|12887|12881|12885.5|12879.5|12887|12881|12883|12877|122
1596645000000|2020-08-05 16:30:00|12885|12879|12887|12881|12887|12881|12880|12874|128
1596645300000|2020-08-05 16:35:00|12884|12878|12891|12885|12892|12886|12883|12877|157
1596645600000|2020-08-05 16:40:00|12890.5|12884.5|12893.5|12887.5|12896.5|12890.5|12890.5|12884.5|251
1596645900000|2020-08-05 16:45:00|12894|12888|12890|12884|12897.5|12891.5|12890|12884|223
1596646200000|2020-08-05 16:50:00|12889|12883|12893|12887|12894|12888|12888|12882|69
1596646500000|2020-08-05 16:55:00|12893.5|12887.5|12891.5|12885.5|12893.5|12887.5|12889|12883|136
1596646800000|2020-08-05 17:00:00|12892|12886|12888.5|12882.5|12893.5|12887.5|12887|12881|121
1596647100000|2020-08-05 17:05:00|12888|12882|12891|12885|12893|12887|12886|12880|120
1596647400000|2020-08-05 17:10:00|12890|12884|12891|12885|12892|12886|12889.5|12883.5|39
1596647700000|2020-08-05 17:15:00|12892|12886|12891.5|12885.5|12893|12887|12891|12885|69
1596648000000|2020-08-05 17:20:00|12891|12885|12891|12885|12891|12885|12889|12883|55
1596648300000|2020-08-05 17:25:00|12890.5|12884.5|12887.5|12881.5|12892|12886|12887|12881|98
1596648600000|2020-08-05 17:30:00|12888|12882|12887|12881|12888|12882|12885|12879|99
1596648900000|2020-08-05 17:35:00|12888|12882|12889|12883|12889|12883|12885|12879|38
1596649200000|2020-08-05 17:40:00|12889.5|12883.5|12886|12880|12889.5|12883.5|12885|12879|59
1596649500000|2020-08-05 17:45:00|12885.5|12879.5|12882|12876|12886|12880|12881|12875|186
1596649800000|2020-08-05 17:50:00|12882.5|12876.5|12878.5|12872.5|12883|12877|12878|12872|192
1596650100000|2020-08-05 17:55:00|12879|12873|12879.5|12873.5|12880|12874|12878|12872|32
1596650400000|2020-08-05 18:00:00|12879|12873|12883.5|12877.5|12886|12880|12879|12873|93
1596650700000|2020-08-05 18:05:00|12884|12878|12881|12875|12885.5|12879.5|12880|12874|76
1596651000000|2020-08-05 18:10:00|12880.5|12874.5|12879|12873|12882|12876|12878|12872|78
1596651300000|2020-08-05 18:15:00|12879.5|12873.5|12878|12872|12882|12876|12878|12872|54
1596651600000|2020-08-05 18:20:00|12879|12873|12882|12876|12883|12877|12873|12867|267
1596651900000|2020-08-05 18:25:00|12883|12877|12885.5|12879.5|12885.5|12879.5|12882|12876|53
1596652200000|2020-08-05 18:30:00|12885|12879|12885.5|12879.5|12886|12880|12882.5|12876.5|36
1596652500000|2020-08-05 18:35:00|12885|12879|12881|12875|12885|12879|12881|12875|49
1596652800000|2020-08-05 18:40:00|12880|12874|12885.5|12879.5|12885.5|12879.5|12878.5|12872.5|84
1596653100000|2020-08-05 18:45:00|12886|12880|12882.5|12876.5|12886|12880|12880.5|12874.5|97
1596653400000|2020-08-05 18:50:00|12882|12876|12869.5|12863.5|12882.5|12876.5|12869|12863|223
1596653700000|2020-08-05 18:55:00|12870|12864|12869.5|12863.5|12870|12864|12866|12860|190
1596654000000|2020-08-05 19:00:00|12868.5|12862.5|12879|12873|12879|12873|12867|12861|124
1596654300000|2020-08-05 19:05:00|12878.5|12872.5|12873.5|12867.5|12880|12874|12873.5|12867.5|69
1596654600000|2020-08-05 19:10:00|12874|12868|12872.5|12866.5|12877|12871|12870.5|12864.5|124
1596654900000|2020-08-05 19:15:00|12871.5|12865.5|12873|12867|12874|12868|12870.5|12864.5|49
1596655200000|2020-08-05 19:20:00|12872.5|12866.5|12874|12868|12874|12868|12869|12863|55
1596655500000|2020-08-05 19:25:00|12873.5|12867.5|12873.5|12867.5|12875|12869|12871|12865|83
1596655800000|2020-08-05 19:30:00|12874|12868|12879|12873|12879|12873|12869.5|12863.5|81
1596656100000|2020-08-05 19:35:00|12880|12874|12879.5|12873.5|12884|12878|12878|12872|132
1596656400000|2020-08-05 19:40:00|12880|12874|12867|12861|12881|12875|12866|12860|137
1596656700000|2020-08-05 19:45:00|12866|12860|12860|12854|12869.5|12863.5|12860|12854|324
1596657000000|2020-08-05 19:50:00|12859|12853|12868.5|12862.5|12869|12863|12849.5|12843.5|671
1596657300000|2020-08-05 19:55:00|12869|12863|12870.5|12864.5|12875|12869|12866.5|12860.5|233
1596657600000|2020-08-05 20:00:00|12870|12864|12870.5|12864.5|12871|12865|12868|12862|90
1596657900000|2020-08-05 20:05:00|12870|12864|12873|12867|12873.5|12867.5|12869|12863|46
1596658200000|2020-08-05 20:10:00|12872.5|12866.5|12866.5|12860.5|12873|12867|12865|12859|79
1596658500000|2020-08-05 20:15:00|12867|12861|12866.5|12860.5|12869|12863|12866.5|12860.5|45
1596658800000|2020-08-05 20:20:00|12867.5|12861.5|12861|12855|12867.5|12861.5|12857.5|12851.5|133
1596659100000|2020-08-05 20:25:00|12860.5|12854.5|12858|12852|12861.5|12855.5|12856|12850|135
1596659400000|2020-08-05 20:30:00|12856|12850|12863|12857|12863.5|12857.5|12854|12848|172
1596659700000|2020-08-05 20:35:00|12862.5|12856.5|12862|12856|12864|12858|12859.5|12853.5|72
1596660000000|2020-08-05 20:40:00|12862.5|12856.5|12862|12856|12863.5|12857.5|12856|12850|86
1596660300000|2020-08-05 20:45:00|12861.5|12855.5|12861|12855|12866|12860|12861|12855|85
1596660600000|2020-08-05 20:50:00|12861.5|12855.5|12861|12855|12862.5|12856.5|12856.5|12850.5|203
1596660900000|2020-08-05 20:55:00|12861.5|12855.5|12864|12858|12864|12858|12857|12851|151
1596661200000|2020-08-05 21:00:00|12866.7|12852.7|12866.7|12852.7|12867|12853|12866.1|12852.1|0
1596661500000|2020-08-05 21:05:00|12866.6|12852.6|12865.2|12851.2|12866.7|12852.7|12865.2|12851.2|0
1596661800000|2020-08-05 21:10:00|12865.8|12851.8|12866.9|12852.9|12866.9|12852.9|12865.8|12851.8|0
1596662100000|2020-08-05 21:15:00|12866.8|12852.8|12866.5|12852.5|12866.8|12852.8|12866.4|12852.4|0
1596662400000|2020-08-05 21:20:00|12866.6|12852.6|12866.4|12852.4|12866.9|12852.9|12865.5|12851.5|0
1596662700000|2020-08-05 21:25:00|12866.5|12852.5|12866.4|12852.4|12866.5|12852.5|12865.6|12851.6|0
1596663000000|2020-08-05 21:30:00|12866.3|12852.3|12866.3|12852.3|12866.3|12852.3|12866.3|12852.3|0
1596663300000|2020-08-05 21:35:00|12866.4|12852.4|12866.1|12852.1|12866.9|12852.9|12865.8|12851.8|0
1596663600000|2020-08-05 21:40:00|12866|12852|12866|12852|12866|12852|12866|12852|0
1596663900000|2020-08-05 21:45:00|12866.1|12852.1|12865.8|12851.8|12866.2|12852.2|12865.8|12851.8|0
1596664200000|2020-08-05 21:50:00|12866.2|12852.2|12865.5|12851.5|12866.2|12852.2|12865.5|12851.5|0
1596664500000|2020-08-05 21:55:00|12866.2|12852.2|12866.1|12852.1|12866.5|12852.5|12865.8|12851.8|0
1596664800000|2020-08-05 22:00:00|12864.5|12850.5|12861.1|12847.1|12865.2|12851.2|12859.4|12845.4|0
1596665100000|2020-08-05 22:05:00|12861.4|12847.4|12863.1|12849.1|12863.8|12849.8|12861.1|12847.1|0
1596665400000|2020-08-05 22:10:00|12863.4|12849.4|12866.2|12852.2|12866.5|12852.5|12863.4|12849.4|0
1596665700000|2020-08-05 22:15:00|12865.8|12851.8|12866.5|12852.5|12867.2|12853.2|12865.2|12851.2|0
1596666000000|2020-08-05 22:20:00|12867.2|12853.2|12869.9|12855.9|12871.2|12857.2|12866.5|12852.5|0
1596666300000|2020-08-05 22:25:00|12869.5|12855.5|12870.9|12856.9|12871.2|12857.2|12869.2|12855.2|0
1596666600000|2020-08-05 22:30:00|12870.6|12856.6|12870.6|12856.6|12871.9|12857.9|12869.5|12855.5|0
1596666900000|2020-08-05 22:35:00|12870.9|12856.9|12870.6|12856.6|12871.2|12857.2|12869.9|12855.9|0
1596667200000|2020-08-05 22:40:00|12869.9|12855.9|12869.2|12855.2|12870.6|12856.6|12868.5|12854.5|0
1596667500000|2020-08-05 22:45:00|12875.1|12861.1|12870.4|12856.4|12875.1|12861.1|12869.4|12855.4|0
1596667800000|2020-08-05 22:50:00|12871.1|12857.1|12873.1|12859.1|12873.1|12859.1|12871.1|12857.1|0
1596668100000|2020-08-05 22:55:00|12872.4|12858.4|12872.4|12858.4|12873.1|12859.1|12872.4|12858.4|0
1596668400000|2020-08-05 23:00:00|12873.1|12859.1|12872.4|12858.4|12875.8|12861.8|12871.1|12857.1|0
1596668700000|2020-08-05 23:05:00|12872.1|12858.1|12872.1|12858.1|12872.4|12858.4|12871.1|12857.1|0
1596669000000|2020-08-05 23:10:00|12871.7|12857.7|12873.8|12859.8|12873.8|12859.8|12871.1|12857.1|0
1596669300000|2020-08-05 23:15:00|12873.1|12859.1|12871.7|12857.7|12874.4|12860.4|12867.7|12853.7|0
1596669600000|2020-08-05 23:20:00|12872.4|12858.4|12872.4|12858.4|12874.4|12860.4|12871.1|12857.1|0
1596669900000|2020-08-05 23:25:00|12873.1|12859.1|12873.8|12859.8|12875.1|12861.1|12871.7|12857.7|0
1596670200000|2020-08-05 23:30:00|12874.4|12860.4|12871.7|12857.7|12875.8|12861.8|12871.7|12857.7|0
1596670500000|2020-08-05 23:35:00|12872.1|12858.1|12872.4|12858.4|12873.1|12859.1|12871.7|12857.7|0
1596670800000|2020-08-05 23:40:00|12873.1|12859.1|12871.7|12857.7|12873.1|12859.1|12871.1|12857.1|0
1596671100000|2020-08-05 23:45:00|12871.4|12857.4|12871.7|12857.7|12872.4|12858.4|12869.7|12855.7|0
1596671400000|2020-08-05 23:50:00|12872.1|12858.1|12871.1|12857.1|12872.4|12858.4|12869.7|12855.7|0
1596671700000|2020-08-05 23:55:00|12870.4|12856.4|12870.4|12856.4|12873.1|12859.1|12869.7|12855.7|0
1596672000000|2020-08-06 00:00:00|12869.7|12855.7|12868.9|12854.9|12872.3|12858.3|12868.2|12854.2|0
1596672300000|2020-08-06 00:05:00|12869.6|12855.6|12869.1|12855.1|12872.5|12858.5|12867.7|12853.7|0
1596672600000|2020-08-06 00:10:00|12869.4|12855.4|12871.8|12857.8|12872.5|12858.5|12868.4|12854.4|0
1596672900000|2020-08-06 00:15:00|12872.1|12858.1|12880.6|12866.6|12880.6|12866.6|12871.8|12857.8|0
1596673200000|2020-08-06 00:20:00|12880.2|12866.2|12896.5|12882.5|12899.8|12885.8|12880.2|12866.2|0
1596673500000|2020-08-06 00:25:00|12896.9|12882.9|12908.7|12894.7|12908.7|12894.7|12893.5|12879.5|0
1596673800000|2020-08-06 00:30:00|12908.9|12894.9|12903.8|12889.8|12909.1|12895.1|12903.4|12889.4|0
1596674100000|2020-08-06 00:35:00|12905.8|12891.8|12900.4|12886.4|12906.1|12892.1|12900.1|12886.1|0
1596674400000|2020-08-06 00:40:00|12900.1|12886.1|12898.8|12884.8|12903.4|12889.4|12895.1|12881.1|0
1596674700000|2020-08-06 00:45:00|12897.5|12893.5|12903.5|12899.5|12906.5|12902.5|12886.5|12882.5|4229
1596675000000|2020-08-06 00:50:00|12902.5|12898.5|12908.5|12904.5|12909.5|12905.5|12900.5|12896.5|1582
1596675300000|2020-08-06 00:55:00|12909.5|12905.5|12916.5|12912.5|12917.5|12913.5|12903.5|12899.5|1867
1596675600000|2020-08-06 01:00:00|12917.5|12913.5|12904|12900|12921|12917|12888.5|12884.5|5240
1596675900000|2020-08-06 01:05:00|12904.5|12900.5|12907|12903|12918.5|12914.5|12890.5|12886.5|3858
1596676200000|2020-08-06 01:10:00|12906|12902|12903.5|12899.5|12906|12902|12876.5|12872.5|4043
1596676500000|2020-08-06 01:15:00|12904.5|12900.5|12932|12928|12934.5|12930.5|12893.5|12889.5|5349
1596676800000|2020-08-06 01:20:00|12933|12929|12940|12936|12943.5|12939.5|12922.5|12918.5|4810
1596677100000|2020-08-06 01:25:00|12941.5|12937.5|12936.5|12932.5|12948|12944|12928.5|12924.5|3528
1596677400000|2020-08-06 01:30:00|12938.5|12934.5|12946.5|12942.5|12956.5|12952.5|12925.5|12921.5|3942
1596677700000|2020-08-06 01:35:00|12947.5|12943.5|12958.5|12954.5|12964.5|12960.5|12936.5|12932.5|4696
1596678000000|2020-08-06 01:40:00|12960.5|12956.5|12948.5|12944.5|12966|12962|12945|12941|2418
1596678300000|2020-08-06 01:45:00|12950.5|12946.5|12920.5|12916.5|12956|12952|12906|12902|6900
1596678600000|2020-08-06 01:50:00|12919.5|12915.5|12872.5|12868.5|12921.5|12917.5|12872.5|12868.5|7657
1596678900000|2020-08-06 01:55:00|12870.5|12866.5|12869.5|12865.5|12882.5|12878.5|12862.5|12858.5|5133
1596679200000|2020-08-06 02:00:00|12867.5|12863.5|12853.5|12849.5|12871|12867|12845.5|12841.5|6037
1596679500000|2020-08-06 02:05:00|12854|12850|12826.5|12822.5|12856.5|12852.5|12818.5|12814.5|5874
1596679800000|2020-08-06 02:10:00|12827.5|12823.5|12821|12817|12829.5|12825.5|12795.5|12791.5|5684
1596680100000|2020-08-06 02:15:00|12821.5|12817.5|12838.5|12834.5|12849.5|12845.5|12818|12814|4327
1596680400000|2020-08-06 02:20:00|12838|12834|12848.5|12844.5|12856.5|12852.5|12835.5|12831.5|2287
1596680700000|2020-08-06 02:25:00|12849.5|12845.5|12830.5|12826.5|12850.5|12846.5|12827|12823|2292
1596681000000|2020-08-06 02:30:00|12829.5|12825.5|12846.5|12842.5|12849|12845|12815.5|12811.5|2748
1596681300000|2020-08-06 02:35:00|12845.5|12841.5|12846.5|12842.5|12848|12844|12833|12829|1398
1596681600000|2020-08-06 02:40:00|12845.5|12841.5|12824|12820|12846.5|12842.5|12819.5|12815.5|1566
1596681900000|2020-08-06 02:45:00|12824.5|12820.5|12838.5|12834.5|12840.5|12836.5|12804.5|12800.5|3351
1596682200000|2020-08-06 02:50:00|12837.5|12833.5|12829.5|12825.5|12838.5|12834.5|12827.5|12823.5|1008
1596682500000|2020-08-06 02:55:00|12828.5|12824.5|12824|12820|12837.5|12833.5|12815.5|12811.5|1453
1596682800000|2020-08-06 03:00:00|12824.5|12820.5|12812|12808|12825.5|12821.5|12808.5|12804.5|1408
1596683100000|2020-08-06 03:05:00|12811.5|12807.5|12826|12822|12828.5|12824.5|12802.5|12798.5|2195
1596683400000|2020-08-06 03:10:00|12825.5|12821.5|12845.5|12841.5|12846.5|12842.5|12817.5|12813.5|2000
1596683700000|2020-08-06 03:15:00|12845|12841|12858.5|12854.5|12860|12856|12843.5|12839.5|2258
1596684000000|2020-08-06 03:20:00|12859|12855|12850.5|12846.5|12859.5|12855.5|12847.5|12843.5|1304
1596684300000|2020-08-06 03:25:00|12851|12847|12851.5|12847.5|12859.5|12855.5|12848.5|12844.5|1031
1596684600000|2020-08-06 03:30:00|12850.5|12846.5|12858.5|12854.5|12861.5|12857.5|12844.5|12840.5|1035
1596684900000|2020-08-06 03:35:00|12857.5|12853.5|12860.5|12856.5|12866|12862|12857.5|12853.5|1309
1596685200000|2020-08-06 03:40:00|12861.5|12857.5|12862.5|12858.5|12864.5|12860.5|12857.5|12853.5|734
1596685500000|2020-08-06 03:45:00|12862|12858|12855.5|12851.5|12863.5|12859.5|12849.5|12845.5|1028
1596685800000|2020-08-06 03:50:00|12856.5|12852.5|12863.5|12859.5|12865.5|12861.5|12856.5|12852.5|1082
1596686100000|2020-08-06 03:55:00|12864.5|12860.5|12860.5|12856.5|12865.5|12861.5|12857.5|12853.5|673
1596686400000|2020-08-06 04:00:00|12861|12857|12862.5|12858.5|12864.5|12860.5|12857.5|12853.5|602
1596686700000|2020-08-06 04:05:00|12861.5|12857.5|12870.5|12866.5|12870.5|12866.5|12860.5|12856.5|873
1596687000000|2020-08-06 04:10:00|12871|12867|12844.5|12840.5|12875.5|12871.5|12843|12839|1962
1596687300000|2020-08-06 04:15:00|12841.5|12837.5|12835.5|12831.5|12843|12839|12828.5|12824.5|1905
1596687600000|2020-08-06 04:20:00|12836.5|12832.5|12834.5|12830.5|12844.5|12840.5|12834.5|12830.5|934
1596687900000|2020-08-06 04:25:00|12835.5|12831.5|12840.5|12836.5|12842.5|12838.5|12834.5|12830.5|392
1596688200000|2020-08-06 04:30:00|12840|12836|12844.5|12840.5|12845.5|12841.5|12835.5|12831.5|690
1596688500000|2020-08-06 04:35:00|12843.5|12839.5|12841.5|12837.5|12845.5|12841.5|12839.5|12835.5|444
1596688800000|2020-08-06 04:40:00|12842.5|12838.5|12850|12846|12851.5|12847.5|12837.5|12833.5|828
1596689100000|2020-08-06 04:45:00|12850.5|12846.5|12855.5|12851.5|12856.5|12852.5|12847|12843|628
1596689400000|2020-08-06 04:50:00|12854.5|12850.5|12856.5|12852.5|12860.5|12856.5|12853.5|12849.5|646
1596689700000|2020-08-06 04:55:00|12855.5|12851.5|12853.5|12849.5|12859|12855|12853.5|12849.5|343
1596690000000|2020-08-06 05:00:00|12852.5|12848.5|12845.5|12841.5|12856|12852|12841.5|12837.5|1035
1596690300000|2020-08-06 05:05:00|12844.5|12840.5|12860|12856|12860|12856|12844|12840|965
1596690600000|2020-08-06 05:10:00|12859.5|12855.5|12859.5|12855.5|12860|12856|12852.5|12848.5|700
1596690900000|2020-08-06 05:15:00|12859|12855|12854.5|12850.5|12860.5|12856.5|12852.5|12848.5|661
1596691200000|2020-08-06 05:20:00|12853.5|12849.5|12855.5|12851.5|12857.5|12853.5|12853.5|12849.5|523
1596691500000|2020-08-06 05:25:00|12856.5|12852.5|12866.5|12862.5|12867.5|12863.5|12855.5|12851.5|1588
1596691800000|2020-08-06 05:30:00|12861.9|12857.9|12874.9|12870.9|12877.9|12873.9|12860.4|12856.4|2395
1596692100000|2020-08-06 05:35:00|12876.4|12872.4|12879.9|12875.9|12879.9|12875.9|12871.9|12867.9|1283
1596692400000|2020-08-06 05:40:00|12878.9|12874.9|12873.9|12869.9|12879.9|12875.9|12869.9|12865.9|2492
1596692700000|2020-08-06 05:45:00|12879.6|12865.6|12886.9|12872.9|12888.9|12874.9|12879.6|12865.6|7
1596693000000|2020-08-06 05:50:00|12887.9|12873.9|12883.5|12869.5|12888.9|12874.9|12883.5|12869.5|0
1596693300000|2020-08-06 05:55:00|12883.9|12869.9|12881.2|12867.2|12884.9|12870.9|12876.9|12862.9|0
1596693600000|2020-08-06 06:00:00|12881|12867|12898.3|12884.3|12902.9|12888.9|12881|12867|0
1596693900000|2020-08-06 06:05:00|12898.6|12884.6|12902.4|12888.4|12903.7|12889.7|12895.7|12881.7|0
1596694200000|2020-08-06 06:10:00|12903.3|12889.3|12900|12886|12905.7|12891.7|12892.7|12878.7|0
1596694500000|2020-08-06 06:15:00|12900.4|12886.4|12889.7|12875.7|12900.4|12886.4|12882.7|12868.7|0
1596694800000|2020-08-06 06:20:00|12889.6|12875.6|12882.3|12868.3|12889.7|12875.7|12879.6|12865.6|0
1596695100000|2020-08-06 06:25:00|12882.4|12868.4|12881.3|12867.3|12883.3|12869.3|12880.5|12866.5|0
1596695400000|2020-08-06 06:30:00|12881.9|12867.9|12886.1|12872.1|12889.3|12875.3|12880.6|12866.6|0
1596695700000|2020-08-06 06:35:00|12884.3|12870.3|12876.4|12862.4|12886.2|12872.2|12875.9|12861.9|0
1596696000000|2020-08-06 06:40:00|12878.2|12864.2|12878.8|12864.8|12878.8|12864.8|12874.3|12860.3|0
1596696300000|2020-08-06 06:45:00|12878.2|12864.2|12884.8|12870.8|12889.1|12875.1|12878|12864|0
1596696600000|2020-08-06 06:50:00|12884.9|12870.9|12881.2|12867.2|12892.6|12878.6|12881.1|12867.1|0
1596696900000|2020-08-06 06:55:00|12881.1|12867.1|12887.4|12873.4|12888.2|12874.2|12881|12867|0
1596697200000|2020-08-06 07:00:00|12893.3|12879.3|12866.9|12860.9|12895.1|12881.1|12865.9|12859.9|849
1596697500000|2020-08-06 07:05:00|12867.9|12861.9|12862.9|12856.9|12868.9|12862.9|12860.9|12854.9|510
1596697800000|2020-08-06 07:10:00|12863.4|12857.4|12876.9|12870.9|12884.9|12878.9|12862.9|12856.9|806
1596698100000|2020-08-06 07:15:00|12877.4|12871.4|12891.9|12885.9|12895.9|12889.9|12877.4|12871.4|926
1596698400000|2020-08-06 07:20:00|12892.9|12886.9|12890.4|12884.4|12896.9|12890.9|12888.9|12882.9|396
1596698700000|2020-08-06 07:25:00|12890.9|12884.9|12895.9|12889.9|12901.4|12895.4|12889.4|12883.4|534
1596699000000|2020-08-06 07:30:00|12896.4|12890.4|12906.9|12900.9|12912.4|12906.4|12896.4|12890.4|1016
1596699300000|2020-08-06 07:35:00|12907.4|12901.4|12909.4|12903.4|12911.9|12905.9|12906.9|12900.9|408
1596699600000|2020-08-06 07:40:00|12908.9|12902.9|12906.9|12900.9|12910.4|12904.4|12906.9|12900.9|219
1596699900000|2020-08-06 07:45:00|12907.4|12901.4|12901.4|12895.4|12908.4|12902.4|12899.9|12893.9|337
1596700200000|2020-08-06 07:50:00|12900.9|12894.9|12900.4|12894.4|12901.9|12895.9|12895.9|12889.9|281
1596700500000|2020-08-06 07:55:00|12900.9|12894.9|12890.9|12884.9|12903.9|12897.9|12889.9|12883.9|483
1596700800000|2020-08-06 08:00:00|12889.9|12883.9|12890.9|12884.9|12891.9|12885.9|12886.9|12880.9|342
1596701100000|2020-08-06 08:05:00|12890.4|12884.4|12891.9|12885.9|12893.9|12887.9|12889.9|12883.9|281
1596701400000|2020-08-06 08:10:00|12891.4|12885.4|12885.9|12879.9|12891.9|12885.9|12884.9|12878.9|277
1596701700000|2020-08-06 08:15:00|12885.4|12879.4|12883.9|12877.9|12885.9|12879.9|12876.9|12870.9|580
1596702000000|2020-08-06 08:20:00|12882.9|12876.9|12887.9|12881.9|12889.4|12883.4|12879.9|12873.9|318
1596702300000|2020-08-06 08:25:00|12887.4|12881.4|12893.9|12887.9|12893.9|12887.9|12887.4|12881.4|200
1596702600000|2020-08-06 08:30:00|12894.4|12888.4|12885.4|12879.4|12894.9|12888.9|12885.4|12879.4|258
1596702900000|2020-08-06 08:35:00|12885.9|12879.9|12880.9|12874.9|12886.9|12880.9|12879.9|12873.9|146
1596703200000|2020-08-06 08:40:00|12881.4|12875.4|12875.9|12869.9|12881.4|12875.4|12871.4|12865.4|367
1596703500000|2020-08-06 08:45:00|12876.4|12870.4|12876.9|12870.9|12881.9|12875.9|12875.9|12869.9|168
1596703800000|2020-08-06 08:50:00|12876.4|12870.4|12886.9|12880.9|12887.4|12881.4|12875.9|12869.9|154
1596704100000|2020-08-06 08:55:00|12886.4|12880.4|12887.4|12881.4|12887.9|12881.9|12881.9|12875.9|216
1596704400000|2020-08-06 09:00:00|12886.9|12880.9|12889.4|12883.4|12893.9|12887.9|12883.9|12877.9|243
1596704700000|2020-08-06 09:05:00|12889.9|12883.9|12886.9|12880.9|12890.4|12884.4|12886.9|12880.9|71
1596705000000|2020-08-06 09:10:00|12887.9|12881.9|12883.9|12877.9|12887.9|12881.9|12883.9|12877.9|78
1596705300000|2020-08-06 09:15:00|12884.9|12878.9|12883.4|12877.4|12887.9|12881.9|12880.4|12874.4|96
1596705600000|2020-08-06 09:20:00|12883.9|12877.9|12888.9|12882.9|12888.9|12882.9|12881.9|12875.9|74
1596705900000|2020-08-06 09:25:00|12888.4|12882.4|12887.9|12881.9|12888.9|12882.9|12883.9|12877.9|152
1596706200000|2020-08-06 09:30:00|12886.9|12880.9|12886.4|12880.4|12888.9|12882.9|12885.9|12879.9|102
1596706500000|2020-08-06 09:35:00|12885.9|12879.9|12891.9|12885.9|12891.9|12885.9|12885.9|12879.9|112
1596706800000|2020-08-06 09:40:00|12892.4|12886.4|12887.9|12881.9|12892.9|12886.9|12884.9|12878.9|133
1596707100000|2020-08-06 09:45:00|12887.4|12881.4|12885.4|12879.4|12890.9|12884.9|12884.9|12878.9|78
1596707400000|2020-08-06 09:50:00|12884.9|12878.9|12886.4|12880.4|12887.9|12881.9|12884.9|12878.9|43
1596707700000|2020-08-06 09:55:00|12886.9|12880.9|12888.9|12882.9|12889.9|12883.9|12885.9|12879.9|65
1596708000000|2020-08-06 10:00:00|12887.9|12881.9|12888.9|12882.9|12888.9|12882.9|12884.9|12878.9|44
1596708300000|2020-08-06 10:05:00|12887.9|12881.9|12888.9|12882.9|12888.9|12882.9|12885.9|12879.9|39
1596708600000|2020-08-06 10:10:00|12888.4|12882.4|12885.9|12879.9|12888.9|12882.9|12885.4|12879.4|35
1596708900000|2020-08-06 10:15:00|12886.9|12880.9|12880.9|12874.9|12886.9|12880.9|12878.9|12872.9|126
1596709200000|2020-08-06 10:20:00|12881.9|12875.9|12879.9|12873.9|12885.4|12879.4|12879.9|12873.9|95
1596709500000|2020-08-06 10:25:00|12880.4|12874.4|12878.9|12872.9|12882.9|12876.9|12876.9|12870.9|98
1596709800000|2020-08-06 10:30:00|12879.4|12873.4|12877.4|12871.4|12880.4|12874.4|12874.9|12868.9|151
1596710100000|2020-08-06 10:35:00|12877.9|12871.9|12876.4|12870.4|12877.9|12871.9|12873.4|12867.4|169
1596710400000|2020-08-06 10:40:00|12875.9|12869.9|12877.9|12871.9|12877.9|12871.9|12870.9|12864.9|244
1596710700000|2020-08-06 10:45:00|12878.4|12872.4|12876.9|12870.9|12879.4|12873.4|12872.9|12866.9|202
1596711000000|2020-08-06 10:50:00|12875.9|12869.9|12856.4|12850.4|12875.9|12869.9|12854.4|12848.4|760
1596711300000|2020-08-06 10:55:00|12857.4|12851.4|12859.4|12853.4|12861.9|12855.9|12854.9|12848.9|303
1596711600000|2020-08-06 11:00:00|12858.9|12852.9|12859.4|12853.4|12862.9|12856.9|12855.4|12849.4|300
1596711900000|2020-08-06 11:05:00|12859.9|12853.9|12865.9|12859.9|12865.9|12859.9|12855.4|12849.4|202
1596712200000|2020-08-06 11:10:00|12865.4|12859.4|12868.9|12862.9|12869.9|12863.9|12864.9|12858.9|191
1596712500000|2020-08-06 11:15:00|12867.9|12861.9|12868.9|12862.9|12869.9|12863.9|12865.9|12859.9|126
1596712800000|2020-08-06 11:20:00|12867.9|12861.9|12864.9|12858.9|12868.9|12862.9|12864.9|12858.9|96
1596713100000|2020-08-06 11:25:00|12863.9|12857.9|12867.9|12861.9|12867.9|12861.9|12862.9|12856.9|120
1596713400000|2020-08-06 11:30:00|12867.4|12861.4|12871.9|12865.9|12871.9|12865.9|12866.9|12860.9|208
1596713700000|2020-08-06 11:35:00|12872.9|12866.9|12875.9|12869.9|12875.9|12869.9|12872.9|12866.9|206
1596714000000|2020-08-06 11:40:00|12874.9|12868.9|12868.9|12862.9|12876.9|12870.9|12868.9|12862.9|166
1596714300000|2020-08-06 11:45:00|12867.9|12861.9|12856.9|12850.9|12868.9|12862.9|12856.9|12850.9|252
1596714600000|2020-08-06 11:50:00|12857.9|12851.9|12856.4|12850.4|12861.9|12855.9|12848.9|12842.9|502
1596714900000|2020-08-06 11:55:00|12856.9|12850.9|12856.9|12850.9|12861.4|12855.4|12852.9|12846.9|311
1596715200000|2020-08-06 12:00:00|12856.4|12850.4|12851.4|12845.4|12856.4|12850.4|12848.9|12842.9|286
1596715500000|2020-08-06 12:05:00|12850.9|12844.9|12858.9|12852.9|12859.4|12853.4|12848.9|12842.9|254
1596715800000|2020-08-06 12:10:00|12857.9|12851.9|12861.9|12855.9|12862.9|12856.9|12855.9|12849.9|111
1596716100000|2020-08-06 12:15:00|12860.9|12854.9|12865.4|12859.4|12865.9|12859.9|12858.9|12852.9|146
1596716400000|2020-08-06 12:20:00|12865.9|12859.9|12859.9|12853.9|12865.9|12859.9|12859.9|12853.9|91
1596716700000|2020-08-06 12:25:00|12860.9|12854.9|12861.9|12855.9|12862.9|12856.9|12857.9|12851.9|87
1596717000000|2020-08-06 12:30:00|12869.9|12863.9|12881.4|12875.4|12883.9|12877.9|12864.4|12858.4|866
1596717300000|2020-08-06 12:35:00|12881.9|12875.9|12879.9|12873.9|12883.4|12877.4|12876.4|12870.4|219
1596717600000|2020-08-06 12:40:00|12880.9|12874.9|12884.9|12878.9|12889.4|12883.4|12880.9|12874.9|508
1596717900000|2020-08-06 12:45:00|12883.4|12877.4|12879.9|12873.9|12886.9|12880.9|12879.9|12873.9|178
1596718200000|2020-08-06 12:50:00|12879.4|12873.4|12881.9|12875.9|12886.9|12880.9|12879.4|12873.4|135
1596718500000|2020-08-06 12:55:00|12882.9|12876.9|12880.9|12874.9|12883.9|12877.9|12877.9|12871.9|160
1596718800000|2020-08-06 13:00:00|12880.4|12874.4|12875.9|12869.9|12881.9|12875.9|12874.9|12868.9|169
1596719100000|2020-08-06 13:05:00|12876.9|12870.9|12876.9|12870.9|12879.9|12873.9|12874.9|12868.9|95
1596719400000|2020-08-06 13:10:00|12876.4|12870.4|12880.4|12874.4|12880.9|12874.9|12872.4|12866.4|222
1596719700000|2020-08-06 13:15:00|12879.9|12873.9|12877.9|12871.9|12883.9|12877.9|12877.9|12871.9|200
1596720000000|2020-08-06 13:20:00|12877.4|12871.4|12874.9|12868.9|12877.9|12871.9|12874.9|12868.9|109
1596720300000|2020-08-06 13:25:00|12873.9|12867.9|12877.4|12871.4|12879.9|12873.9|12871.9|12865.9|184
1596720600000|2020-08-06 13:30:00|12876.9|12870.9|12874.4|12868.4|12879.4|12873.4|12867.9|12861.9|769
1596720900000|2020-08-06 13:35:00|12874.9|12868.9|12856.9|12850.9|12875.9|12869.9|12852.4|12846.4|770
1596721200000|2020-08-06 13:40:00|12857.4|12851.4|12853.9|12847.9|12864.9|12858.9|12844.9|12838.9|1013
1596721500000|2020-08-06 13:45:00|12854.9|12848.9|12861.9|12855.9|12865.4|12859.4|12850.9|12844.9|629
1596721800000|2020-08-06 13:50:00|12862.4|12856.4|12862.4|12856.4|12864.9|12858.9|12854.9|12848.9|329
1596722100000|2020-08-06 13:55:00|12861.9|12855.9|12871.9|12865.9|12872.9|12866.9|12860.9|12854.9|473
1596722400000|2020-08-06 14:00:00|12872.9|12866.9|12865.9|12859.9|12873.4|12867.4|12860.9|12854.9|395
1596722700000|2020-08-06 14:05:00|12864.9|12858.9|12865.4|12859.4|12869.9|12863.9|12862.9|12856.9|220
1596723000000|2020-08-06 14:10:00|12864.9|12858.9|12866.9|12860.9|12871.9|12865.9|12862.9|12856.9|174
1596723300000|2020-08-06 14:15:00|12867.9|12861.9|12866.4|12860.4|12868.9|12862.9|12863.9|12857.9|163
1596723600000|2020-08-06 14:20:00|12865.9|12859.9|12878.9|12872.9|12879.9|12873.9|12864.9|12858.9|328
1596723900000|2020-08-06 14:25:00|12879.4|12873.4|12872.9|12866.9|12882.9|12876.9|12872.9|12866.9|404
1596724200000|2020-08-06 14:30:00|12873.9|12867.9|12871.9|12865.9|12877.9|12871.9|12871.9|12865.9|202
1596724500000|2020-08-06 14:35:00|12872.9|12866.9|12859.9|12853.9|12873.9|12867.9|12859.9|12853.9|380
1596724800000|2020-08-06 14:40:00|12858.9|12852.9|12845.4|12839.4|12859.9|12853.9|12840.9|12834.9|815
1596725100000|2020-08-06 14:45:00|12846.4|12840.4|12846.9|12840.9|12851.9|12845.9|12842.9|12836.9|420
1596725400000|2020-08-06 14:50:00|12845.9|12839.9|12846.9|12840.9|12846.9|12840.9|12834.9|12828.9|905
1596725700000|2020-08-06 14:55:00|12846.4|12840.4|12856.9|12850.9|12857.9|12851.9|12845.9|12839.9|512
1596726000000|2020-08-06 15:00:00|12857.9|12851.9|12856.9|12850.9|12860.9|12854.9|12852.4|12846.4|344
1596726300000|2020-08-06 15:05:00|12857.4|12851.4|12853.9|12847.9|12857.9|12851.9|12852.9|12846.9|159
1596726600000|2020-08-06 15:10:00|12854.4|12848.4|12849.9|12843.9|12856.9|12850.9|12846.9|12840.9|256
1596726900000|2020-08-06 15:15:00|12850.9|12844.9|12859.4|12853.4|12859.9|12853.9|12850.9|12844.9|233
1596727200000|2020-08-06 15:20:00|12859.9|12853.9|12854.4|12848.4|12862.9|12856.9|12853.9|12847.9|250
1596727500000|2020-08-06 15:25:00|12854.9|12848.9|12852.9|12846.9|12856.4|12850.4|12849.9|12843.9|225
1596727800000|2020-08-06 15:30:00|12853.4|12847.4|12857.4|12851.4|12858.4|12852.4|12849.9|12843.9|145
1596728100000|2020-08-06 15:35:00|12856.9|12850.9|12854.4|12848.4|12858.9|12852.9|12854.4|12848.4|138
1596728400000|2020-08-06 15:40:00|12854.9|12848.9|12853.9|12847.9|12856.4|12850.4|12849.4|12843.4|177
1596728700000|2020-08-06 15:45:00|12854.9|12848.9|12858.9|12852.9|12862.9|12856.9|12853.9|12847.9|156
1596729000000|2020-08-06 15:50:00|12857.9|12851.9|12855.9|12849.9|12858.9|12852.9|12852.9|12846.9|119
1596729300000|2020-08-06 15:55:00|12854.9|12848.9|12857.9|12851.9|12858.9|12852.9|12853.9|12847.9|84
1596729600000|2020-08-06 16:00:00|12858.9|12852.9|12865.4|12859.4|12867.9|12861.9|12858.4|12852.4|334
1596729900000|2020-08-06 16:05:00|12864.9|12858.9|12863.9|12857.9|12866.9|12860.9|12862.4|12856.4|112
1596730200000|2020-08-06 16:10:00|12863.4|12857.4|12868.9|12862.9|12868.9|12862.9|12861.9|12855.9|104
1596730500000|2020-08-06 16:15:00|12869.9|12863.9|12865.9|12859.9|12869.9|12863.9|12862.9|12856.9|147
1596730800000|2020-08-06 16:20:00|12866.4|12860.4|12865.4|12859.4|12869.9|12863.9|12864.9|12858.9|80
1596731100000|2020-08-06 16:25:00|12864.9|12858.9|12862.9|12856.9|12864.9|12858.9|12861.4|12855.4|56
1596731400000|2020-08-06 16:30:00|12861.9|12855.9|12865.9|12859.9|12866.4|12860.4|12856.9|12850.9|158
1596731700000|2020-08-06 16:35:00|12866.4|12860.4|12865.9|12859.9|12867.9|12861.9|12863.4|12857.4|69
1596732000000|2020-08-06 16:40:00|12865.4|12859.4|12866.9|12860.9|12867.9|12861.9|12861.9|12855.9|96
1596732300000|2020-08-06 16:45:00|12866.4|12860.4|12864.9|12858.9|12866.9|12860.9|12862.9|12856.9|43
1596732600000|2020-08-06 16:50:00|12866.4|12860.4|12876.9|12870.9|12878.9|12872.9|12866.4|12860.4|346
1596732900000|2020-08-06 16:55:00|12877.4|12871.4|12884.9|12878.9|12885.4|12879.4|12875.9|12869.9|313
1596733200000|2020-08-06 17:00:00|12885.4|12879.4|12880.9|12874.9|12888.9|12882.9|12879.9|12873.9|359
1596733500000|2020-08-06 17:05:00|12881.4|12875.4|12877.4|12871.4|12881.9|12875.9|12874.9|12868.9|112
1596733800000|2020-08-06 17:10:00|12877.9|12871.9|12873.9|12867.9|12878.4|12872.4|12872.9|12866.9|68
1596734100000|2020-08-06 17:15:00|12874.4|12868.4|12872.9|12866.9|12876.9|12870.9|12870.9|12864.9|50
1596734400000|2020-08-06 17:20:00|12873.9|12867.9|12877.4|12871.4|12878.9|12872.9|12873.9|12867.9|65
1596734700000|2020-08-06 17:25:00|12876.9|12870.9|12875.9|12869.9|12877.9|12871.9|12874.4|12868.4|37
1596735000000|2020-08-06 17:30:00|12876.9|12870.9|12869.9|12863.9|12877.9|12871.9|12869.4|12863.4|85
1596735300000|2020-08-06 17:35:00|12869.4|12863.4|12873.9|12867.9|12874.9|12868.9|12869.4|12863.4|78
1596735600000|2020-08-06 17:40:00|12874.4|12868.4|12873.9|12867.9|12876.9|12870.9|12871.9|12865.9|45
1596735900000|2020-08-06 17:45:00|12872.9|12866.9|12877.9|12871.9|12877.9|12871.9|12871.9|12865.9|41
1596736200000|2020-08-06 17:50:00|12878.4|12872.4|12880.9|12874.9|12882.4|12876.4|12877.9|12871.9|94
1596736500000|2020-08-06 17:55:00|12880.4|12874.4|12878.4|12872.4|12880.9|12874.9|12876.4|12870.4|51
1596736800000|2020-08-06 18:00:00|12878.9|12872.9|12881.4|12875.4|12887.9|12881.9|12877.9|12871.9|208
1596737100000|2020-08-06 18:05:00|12880.9|12874.9|12878.9|12872.9|12881.9|12875.9|12874.9|12868.9|112
1596737400000|2020-08-06 18:10:00|12878.4|12872.4|12875.9|12869.9|12878.4|12872.4|12875.4|12869.4|97
1596737700000|2020-08-06 18:15:00|12876.4|12870.4|12878.9|12872.9|12879.9|12873.9|12872.9|12866.9|200
1596738000000|2020-08-06 18:20:00|12879.9|12873.9|12884.9|12878.9|12884.9|12878.9|12879.9|12873.9|114
1596738300000|2020-08-06 18:25:00|12883.9|12877.9|12900.4|12894.4|12901.4|12895.4|12882.4|12876.4|860
1596738600000|2020-08-06 18:30:00|12899.9|12893.9|12897.9|12891.9|12905.4|12899.4|12896.9|12890.9|373
1596738900000|2020-08-06 18:35:00|12896.9|12890.9|12902.4|12896.4|12902.4|12896.4|12895.9|12889.9|102
1596739200000|2020-08-06 18:40:00|12901.9|12895.9|12907.4|12901.4|12910.4|12904.4|12900.4|12894.4|345
1596739500000|2020-08-06 18:45:00|12906.9|12900.9|12908.9|12902.9|12910.4|12904.4|12904.4|12898.4|125
1596739800000|2020-08-06 18:50:00|12909.4|12903.4|12905.9|12899.9|12910.9|12904.9|12904.9|12898.9|246
1596740100000|2020-08-06 18:55:00|12906.4|12900.4|12906.9|12900.9|12907.9|12901.9|12904.9|12898.9|40
1596740400000|2020-08-06 19:00:00|12908.9|12902.9|12914.9|12908.9|12916.4|12910.4|12908.4|12902.4|472
1596740700000|2020-08-06 19:05:00|12913.9|12907.9|12911.4|12905.4|12914.4|12908.4|12906.4|12900.4|257
1596741000000|2020-08-06 19:10:00|12910.9|12904.9|12911.9|12905.9|12916.4|12910.4|12910.4|12904.4|208
1596741300000|2020-08-06 19:15:00|12912.9|12906.9|12915.9|12909.9|12916.4|12910.4|12911.9|12905.9|110
1596741600000|2020-08-06 19:20:00|12916.4|12910.4|12908.9|12902.9|12916.4|12910.4|12908.9|12902.9|99
1596741900000|2020-08-06 19:25:00|12908.4|12902.4|12907.9|12901.9|12908.9|12902.9|12898.9|12892.9|260
1596742200000|2020-08-06 19:30:00|12908.9|12902.9|12912.4|12906.4|12912.9|12906.9|12906.9|12900.9|107
1596742500000|2020-08-06 19:35:00|12911.4|12905.4|12909.4|12903.4|12913.9|12907.9|12908.9|12902.9|64
1596742800000|2020-08-06 19:40:00|12909.9|12903.9|12904.9|12898.9|12910.9|12904.9|12903.9|12897.9|111
1596743100000|2020-08-06 19:45:00|12905.4|12899.4|12899.9|12893.9|12905.9|12899.9|12899.9|12893.9|125
1596743400000|2020-08-06 19:50:00|12898.9|12892.9|12907.4|12901.4|12907.4|12901.4|12897.9|12891.9|166
1596743700000|2020-08-06 19:55:00|12907.9|12901.9|12908.9|12902.9|12909.9|12903.9|12904.4|12898.4|115
1596744000000|2020-08-06 20:00:00|12909.4|12903.4|12908.9|12902.9|12909.9|12903.9|12906.9|12900.9|61
1596744300000|2020-08-06 20:05:00|12909.9|12903.9|12910.9|12904.9|12911.9|12905.9|12908.9|12902.9|68
1596744600000|2020-08-06 20:10:00|12911.4|12905.4|12910.4|12904.4|12911.9|12905.9|12909.9|12903.9|65
1596744900000|2020-08-06 20:15:00|12909.9|12903.9|12909.9|12903.9|12910.4|12904.4|12907.9|12901.9|53
1596745200000|2020-08-06 20:20:00|12910.4|12904.4|12908.9|12902.9|12911.9|12905.9|12908.4|12902.4|79
1596745500000|2020-08-06 20:25:00|12909.4|12903.4|12904.9|12898.9|12909.9|12903.9|12903.4|12897.4|102
1596745800000|2020-08-06 20:30:00|12905.4|12899.4|12903.9|12897.9|12905.4|12899.4|12900.4|12894.4|112
1596746100000|2020-08-06 20:35:00|12902.9|12896.9|12903.9|12897.9|12903.9|12897.9|12902.9|12896.9|65
1596746400000|2020-08-06 20:40:00|12902.4|12896.4|12904.9|12898.9|12905.4|12899.4|12901.9|12895.9|63
1596746700000|2020-08-06 20:45:00|12903.9|12897.9|12901.9|12895.9|12903.9|12897.9|12899.9|12893.9|82
1596747000000|2020-08-06 20:50:00|12902.4|12896.4|12901.4|12895.4|12903.9|12897.9|12900.9|12894.9|94
1596747300000|2020-08-06 20:55:00|12902.4|12896.4|12901.9|12895.9|12902.9|12896.9|12900.4|12894.4|106
1596747600000|2020-08-06 21:00:00|12907.7|12893.7|12907.2|12893.2|12908|12894|12906.5|12892.5|0
1596747900000|2020-08-06 21:05:00|12907|12893|12907.5|12893.5|12907.6|12893.6|12907|12893|0
1596748200000|2020-08-06 21:10:00|12907.3|12893.3|12905.3|12891.3|12907.3|12893.3|12904.9|12890.9|0
1596748500000|2020-08-06 21:15:00|12905.2|12891.2|12904.9|12890.9|12905.2|12891.2|12904.9|12890.9|0
1596748800000|2020-08-06 21:20:00|12905|12891|12904.5|12890.5|12905.1|12891.1|12904.5|12890.5|0
1596749100000|2020-08-06 21:25:00|12904.7|12890.7|12905.1|12891.1|12905.9|12891.9|12904.3|12890.3|0
1596749400000|2020-08-06 21:30:00|12904.9|12890.9|12904.2|12890.2|12904.9|12890.9|12904.2|12890.2|0
1596749700000|2020-08-06 21:35:00|12904.7|12890.7|12905.3|12891.3|12905.5|12891.5|12904.7|12890.7|0
1596750000000|2020-08-06 21:40:00|12905.6|12891.6|12905.5|12891.5|12905.6|12891.6|12905.4|12891.4|0
1596750300000|2020-08-06 21:45:00|12905.4|12891.4|12905|12891|12905.6|12891.6|12905|12891|0
1596750600000|2020-08-06 21:50:00|12905.1|12891.1|12905.1|12891.1|12905.3|12891.3|12905.1|12891.1|0
1596750900000|2020-08-06 21:55:00|12905|12891|12904.8|12890.8|12905.2|12891.2|12904.5|12890.5|0
1596751200000|2020-08-06 22:00:00|12905.6|12891.6|12903.9|12889.9|12907.6|12893.6|12901.9|12887.9|0
1596751500000|2020-08-06 22:05:00|12904.6|12890.6|12903.2|12889.2|12904.6|12890.6|12902.5|12888.5|0
1596751800000|2020-08-06 22:10:00|12902.5|12888.5|12900.5|12886.5|12902.5|12888.5|12900.5|12886.5|0
1596752100000|2020-08-06 22:15:00|12901.2|12887.2|12898.5|12884.5|12901.2|12887.2|12898.2|12884.2|0
1596752400000|2020-08-06 22:20:00|12899.2|12885.2|12901.9|12887.9|12902.5|12888.5|12898.5|12884.5|0
1596752700000|2020-08-06 22:25:00|12902.2|12888.2|12902.5|12888.5|12903.2|12889.2|12901.9|12887.9|0
1596753000000|2020-08-06 22:30:00|12903.2|12889.2|12903.9|12889.9|12904.6|12890.6|12903.2|12889.2|0
1596753300000|2020-08-06 22:35:00|12903.2|12889.2|12901.2|12887.2|12903.2|12889.2|12901.2|12887.2|0
1596753600000|2020-08-06 22:40:00|12901.5|12887.5|12903.9|12889.9|12905.3|12891.3|12901.2|12887.2|0
1596753900000|2020-08-06 22:45:00|12903.6|12889.6|12904|12890|12904.7|12890.7|12903.2|12889.2|0
1596754200000|2020-08-06 22:50:00|12903.3|12889.3|12903.3|12889.3|12903.3|12889.3|12902.6|12888.6|0
1596754500000|2020-08-06 22:55:00|12902.6|12888.6|12901.3|12887.3|12902.6|12888.6|12901.3|12887.3|0
1596754800000|2020-08-06 23:00:00|12902|12888|12901.3|12887.3|12903.6|12889.6|12900.6|12886.6|0
1596755100000|2020-08-06 23:05:00|12900.6|12886.6|12901.3|12887.3|12902|12888|12900.6|12886.6|0
1596755400000|2020-08-06 23:10:00|12900.6|12886.6|12902|12888|12902|12888|12900.6|12886.6|0
1596755700000|2020-08-06 23:15:00|12901.3|12887.3|12901.3|12887.3|12902|12888|12901.3|12887.3|0
1596756000000|2020-08-06 23:20:00|12902|12888|12901.3|12887.3|12902|12888|12900.9|12886.9|0
1596756300000|2020-08-06 23:25:00|12902|12888|12901.3|12887.3|12902|12888|12901.3|12887.3|0
1596756600000|2020-08-06 23:30:00|12902|12888|12901.6|12887.6|12902.6|12888.6|12900.6|12886.6|0
1596756900000|2020-08-06 23:35:00|12902|12888|12901.6|12887.6|12902.3|12888.3|12901|12887|0
1596757200000|2020-08-06 23:40:00|12901|12887|12901|12887|12901.6|12887.6|12901|12887|0
1596757500000|2020-08-06 23:45:00|12900.3|12886.3|12899.6|12885.6|12900.3|12886.3|12899|12885|0
1596757800000|2020-08-06 23:50:00|12899|12885|12899.6|12885.6|12901|12887|12896.9|12882.9|0
1596758100000|2020-08-06 23:55:00|12899|12885|12899|12885|12901.6|12887.6|12898.3|12884.3|0
1596758400000|2020-08-07 00:00:00|12898.3|12884.3|12896.9|12882.9|12901|12887|12894.2|12880.2|0
1596758700000|2020-08-07 00:05:00|12896.3|12882.3|12896|12882|12898.3|12884.3|12894.9|12880.9|0
1596759000000|2020-08-07 00:10:00|12895.3|12881.3|12895.3|12881.3|12896|12882|12891.9|12877.9|0
1596759300000|2020-08-07 00:15:00|12894.9|12880.9|12899.3|12885.3|12901.6|12887.6|12891.9|12877.9|0
1596759600000|2020-08-07 00:20:00|12900.2|12886.2|12920.2|12906.2|12920.2|12906.2|12898.9|12884.9|0
1596759900000|2020-08-07 00:25:00|12920.5|12906.5|12914.9|12900.9|12924.8|12910.8|12907|12893|0
1596760200000|2020-08-07 00:30:00|12915.1|12901.1|12914.6|12900.6|12915.6|12901.6|12911|12897|0
1596760500000|2020-08-07 00:35:00|12914.3|12900.3|12910.3|12896.3|12914.3|12900.3|12901|12887|0
1596760800000|2020-08-07 00:40:00|12910|12896|12908.3|12894.3|12911|12897|12907.3|12893.3|0
1596761100000|2020-08-07 00:45:00|12897.1|12893.1|12881.6|12877.6|12898.1|12894.1|12879.6|12875.6|2932
1596761400000|2020-08-07 00:50:00|12883.6|12879.6|12882.6|12878.6|12888.6|12884.6|12877.6|12873.6|1507
1596761700000|2020-08-07 00:55:00|12882.1|12878.1|12870.6|12866.6|12882.1|12878.1|12867.6|12863.6|1622
1596762000000|2020-08-07 01:00:00|12871.6|12867.6|12858.1|12854.1|12879.6|12875.6|12842.6|12838.6|5987
1596762300000|2020-08-07 01:05:00|12857.6|12853.6|12837.6|12833.6|12866.6|12862.6|12837.6|12833.6|3293
1596762600000|2020-08-07 01:10:00|12837.1|12833.1|12870.6|12866.6|12876.1|12872.1|12835.6|12831.6|4387
1596762900000|2020-08-07 01:15:00|12869.6|12865.6|12861.6|12857.6|12877.6|12873.6|12847.6|12843.6|3368
1596763200000|2020-08-07 01:20:00|12862.6|12858.6|12852.6|12848.6|12869.6|12865.6|12847.6|12843.6|1959
1596763500000|2020-08-07 01:25:00|12853.1|12849.1|12831.6|12827.6|12854.1|12850.1|12826.1|12822.1|4345
1596763800000|2020-08-07 01:30:00|12829.6|12825.6|12830.6|12826.6|12845.1|12841.1|12822.6|12818.6|3469
1596764100000|2020-08-07 01:35:00|12830.1|12826.1|12825.1|12821.1|12836.6|12832.6|12816.6|12812.6|3922
1596764400000|2020-08-07 01:40:00|12824.6|12820.6|12824.6|12820.6|12832.6|12828.6|12817.6|12813.6|2066
1596764700000|2020-08-07 01:45:00|12825.1|12821.1|12840.6|12836.6|12844.6|12840.6|12824.6|12820.6|2350
1596765000000|2020-08-07 01:50:00|12840.1|12836.1|12844.6|12840.6|12853.6|12849.6|12837.6|12833.6|1827
1596765300000|2020-08-07 01:55:00|12843.1|12839.1|12830.6|12826.6|12846.6|12842.6|12829.6|12825.6|1800
1596765600000|2020-08-07 02:00:00|12829.6|12825.6|12816.6|12812.6|12846.6|12842.6|12813.1|12809.1|3944
1596765900000|2020-08-07 02:05:00|12818.1|12814.1|12819.6|12815.6|12833.6|12829.6|12815.1|12811.1|1881
1596766200000|2020-08-07 02:10:00|12818.6|12814.6|12806.6|12802.6|12822.6|12818.6|12799.6|12795.6|2914
1596766500000|2020-08-07 02:15:00|12806.1|12802.1|12791.1|12787.1|12809.6|12805.6|12781.1|12777.1|4712
1596766800000|2020-08-07 02:20:00|12790.6|12786.6|12789.6|12785.6|12799.6|12795.6|12788.6|12784.6|1674
1596767100000|2020-08-07 02:25:00|12788.6|12784.6|12768.6|12764.6|12788.6|12784.6|12762.6|12758.6|4518
1596767400000|2020-08-07 02:30:00|12767.6|12763.6|12746.6|12742.6|12771.6|12767.6|12744.6|12740.6|3673
1596767700000|2020-08-07 02:35:00|12745.6|12741.6|12760.6|12756.6|12766.6|12762.6|12745.1|12741.1|3080
1596768000000|2020-08-07 02:40:00|12759.1|12755.1|12757.1|12753.1|12764.6|12760.6|12753.6|12749.6|1632
1596768300000|2020-08-07 02:45:00|12756.6|12752.6|12772.6|12768.6|12773.6|12769.6|12753.6|12749.6|1572
1596768600000|2020-08-07 02:50:00|12773.1|12769.1|12779.6|12775.6|12784.6|12780.6|12767.6|12763.6|2144
1596768900000|2020-08-07 02:55:00|12778.6|12774.6|12788.1|12784.1|12788.6|12784.6|12772.6|12768.6|1602
1596769200000|2020-08-07 03:00:00|12789.6|12785.6|12788.6|12784.6|12795.6|12791.6|12780.6|12776.6|2147
1596769500000|2020-08-07 03:05:00|12789.6|12785.6|12776.6|12772.6|12791.1|12787.1|12774.6|12770.6|1105
1596769800000|2020-08-07 03:10:00|12777.6|12773.6|12770.6|12766.6|12778.6|12774.6|12761.6|12757.6|1604
1596770100000|2020-08-07 03:15:00|12769.6|12765.6|12777.6|12773.6|12784.6|12780.6|12767.6|12763.6|988
1596770400000|2020-08-07 03:20:00|12777.1|12773.1|12775.6|12771.6|12778.6|12774.6|12763.6|12759.6|935
1596770700000|2020-08-07 03:25:00|12776.6|12772.6|12761.6|12757.6|12776.6|12772.6|12757.6|12753.6|1164
1596771000000|2020-08-07 03:30:00|12761.1|12757.1|12764.6|12760.6|12770.6|12766.6|12758.6|12754.6|942
1596771300000|2020-08-07 03:35:00|12763.6|12759.6|12758.6|12754.6|12765.6|12761.6|12753.6|12749.6|1011
1596771600000|2020-08-07 03:40:00|12759.1|12755.1|12761.6|12757.6|12763.6|12759.6|12744.6|12740.6|1965
1596771900000|2020-08-07 03:45:00|12762.6|12758.6|12771.6|12767.6|12774.6|12770.6|12758.6|12754.6|1208
1596772200000|2020-08-07 03:50:00|12770.6|12766.6|12769.6|12765.6|12776.6|12772.6|12766.6|12762.6|635
1596772500000|2020-08-07 03:55:00|12769.1|12765.1|12779.6|12775.6|12779.6|12775.6|12765.6|12761.6|794
1596772800000|2020-08-07 04:00:00|12778.6|12774.6|12776.6|12772.6|12780.6|12776.6|12770.6|12766.6|923
1596773100000|2020-08-07 04:05:00|12776.1|12772.1|12777.6|12773.6|12777.6|12773.6|12771.6|12767.6|328
1596773400000|2020-08-07 04:10:00|12778.6|12774.6|12785.6|12781.6|12787.6|12783.6|12778.6|12774.6|1171
1596773700000|2020-08-07 04:15:00|12785.1|12781.1|12776.6|12772.6|12787.6|12783.6|12775.1|12771.1|785
1596774000000|2020-08-07 04:20:00|12777.6|12773.6|12788.6|12784.6|12790.6|12786.6|12773.6|12769.6|997
1596774300000|2020-08-07 04:25:00|12788.1|12784.1|12782.6|12778.6|12793.6|12789.6|12782.6|12778.6|895
1596774600000|2020-08-07 04:30:00|12783.6|12779.6|12775.6|12771.6|12784.1|12780.1|12769.6|12765.6|1166
1596774900000|2020-08-07 04:35:00|12776.1|12772.1|12783.6|12779.6|12786.6|12782.6|12774.6|12770.6|1001
1596775200000|2020-08-07 04:40:00|12784.6|12780.6|12787.6|12783.6|12789.6|12785.6|12782.6|12778.6|820
1596775500000|2020-08-07 04:45:00|12788.6|12784.6|12786.6|12782.6|12794.6|12790.6|12782.6|12778.6|1205
1596775800000|2020-08-07 04:50:00|12785.6|12781.6|12784.6|12780.6|12792.6|12788.6|12781.6|12777.6|738
1596776100000|2020-08-07 04:55:00|12784.1|12780.1|12783.6|12779.6|12788.6|12784.6|12777.1|12773.1|991
1596776400000|2020-08-07 05:00:00|12784.1|12780.1|12775.6|12771.6|12785.6|12781.6|12772.6|12768.6|913
1596776700000|2020-08-07 05:05:00|12775.1|12771.1|12769.6|12765.6|12778.1|12774.1|12766.1|12762.1|937
1596777000000|2020-08-07 05:10:00|12770.6|12766.6|12771.6|12767.6|12776.6|12772.6|12769.6|12765.6|559
1596777300000|2020-08-07 05:15:00|12772.6|12768.6|12771.1|12767.1|12776.6|12772.6|12766.1|12762.1|656
1596777600000|2020-08-07 05:20:00|12771.6|12767.6|12769.6|12765.6|12774.6|12770.6|12767.6|12763.6|575
1596777900000|2020-08-07 05:25:00|12768.6|12764.6|12786.6|12782.6|12787.1|12783.1|12768.6|12764.6|1863
1596778200000|2020-08-07 05:30:00|12786.5|12782.5|12790|12786|12794.5|12790.5|12784.5|12780.5|2306
1596778500000|2020-08-07 05:35:00|12789.5|12785.5|12800.5|12796.5|12800.5|12796.5|12786.5|12782.5|1283
1596778800000|2020-08-07 05:40:00|12801.5|12797.5|12798.5|12794.5|12801.5|12797.5|12789|12785|2087
1596779100000|2020-08-07 05:45:00|12804.7|12790.7|12797.1|12783.1|12811.3|12797.3|12796.1|12782.1|13
1596779400000|2020-08-07 05:50:00|12796.8|12782.8|12802.1|12788.1|12803.1|12789.1|12793.5|12779.5|0
1596779700000|2020-08-07 05:55:00|12801.7|12787.7|12798.1|12784.1|12802.7|12788.7|12797.5|12783.5|0
1596780000000|2020-08-07 06:00:00|12798.8|12784.8|12800.1|12786.1|12803.8|12789.8|12795.2|12781.2|0
1596780300000|2020-08-07 06:05:00|12801.1|12787.1|12796.8|12782.8|12805.1|12791.1|12796.8|12782.8|0
1596780600000|2020-08-07 06:10:00|12796.5|12782.5|12793.7|12779.7|12798.7|12784.7|12787.9|12773.9|0
1596780900000|2020-08-07 06:15:00|12793.9|12779.9|12811.7|12797.7|12812.4|12798.4|12793.9|12779.9|0
1596781200000|2020-08-07 06:20:00|12811.8|12797.8|12802.5|12788.5|12811.8|12797.8|12802.4|12788.4|0
1596781500000|2020-08-07 06:25:00|12802.2|12788.2|12808|12794|12808|12794|12798.6|12784.6|0
1596781800000|2020-08-07 06:30:00|12806.4|12792.4|12804|12790|12808.7|12794.7|12803|12789|0
1596782100000|2020-08-07 06:35:00|12803.9|12789.9|12802.5|12788.5|12807.2|12793.2|12802.5|12788.5|0
1596782400000|2020-08-07 06:40:00|12801.9|12787.9|12799.7|12785.7|12801.9|12787.9|12799.2|12785.2|0
1596782700000|2020-08-07 06:45:00|12799.6|12785.6|12793.8|12779.8|12799.9|12785.9|12793.5|12779.5|0
1596783000000|2020-08-07 06:50:00|12795.6|12781.6|12797.2|12783.2|12799.9|12785.9|12793|12779|0
1596783300000|2020-08-07 06:55:00|12797.3|12783.3|12792|12778|12799.3|12785.3|12788.7|12774.7|0
1596783600000|2020-08-07 07:00:00|12790.2|12776.2|12799.5|12793.5|12813.5|12807.5|12790|12776.2|848
1596783900000|2020-08-07 07:05:00|12799|12793|12788.5|12782.5|12801|12795|12786.5|12780.5|548
1596784200000|2020-08-07 07:10:00|12788|12782|12791|12785|12791.5|12785.5|12781.5|12775.5|417
1596784500000|2020-08-07 07:15:00|12791.5|12785.5|12796|12790|12796.5|12790.5|12786.5|12780.5|349
1596784800000|2020-08-07 07:20:00|12795.5|12789.5|12802.5|12796.5|12805.5|12799.5|12793|12787|309
1596785100000|2020-08-07 07:25:00|12803|12797|12800.5|12794.5|12806.5|12800.5|12800|12794|256
1596785400000|2020-08-07 07:30:00|12799.5|12793.5|12802|12796|12805|12799|12799.5|12793.5|149
1596785700000|2020-08-07 07:35:00|12802.5|12796.5|12796.5|12790.5|12803.5|12797.5|12796.5|12790.5|132
1596786000000|2020-08-07 07:40:00|12797|12791|12801|12795|12802.5|12796.5|12795.5|12789.5|98
1596786300000|2020-08-07 07:45:00|12800.5|12794.5|12802.5|12796.5|12806.5|12800.5|12799.5|12793.5|235
1596786600000|2020-08-07 07:50:00|12802|12796|12796.5|12790.5|12805.5|12799.5|12795.5|12789.5|168
1596786900000|2020-08-07 07:55:00|12796|12790|12805|12799|12806.5|12800.5|12793.5|12787.5|289
1596787200000|2020-08-07 08:00:00|12805.5|12799.5|12816|12810|12824|12818|12804.5|12798.5|1321
1596787500000|2020-08-07 08:05:00|12815.5|12809.5|12811.5|12805.5|12817.5|12811.5|12811.5|12805.5|261
1596787800000|2020-08-07 08:10:00|12811|12805|12812|12806|12812|12806|12807.5|12801.5|205
1596788100000|2020-08-07 08:15:00|12811|12805|12813|12807|12816.5|12810.5|12808.5|12802.5|138
1596788400000|2020-08-07 08:20:00|12812.5|12806.5|12807.5|12801.5|12812.5|12806.5|12806.5|12800.5|156
1596788700000|2020-08-07 08:25:00|12808.5|12802.5|12800.5|12794.5|12813|12807|12800.5|12794.5|294
1596789000000|2020-08-07 08:30:00|12801|12795|12805|12799|12805.5|12799.5|12801|12795|145
1596789300000|2020-08-07 08:35:00|12805.5|12799.5|12802.5|12796.5|12809.5|12803.5|12802.5|12796.5|114
1596789600000|2020-08-07 08:40:00|12801.5|12795.5|12804.5|12798.5|12805.5|12799.5|12801|12795|137
1596789900000|2020-08-07 08:45:00|12804|12798|12806.5|12800.5|12806.5|12800.5|12799.5|12793.5|203
1596790200000|2020-08-07 08:50:00|12806|12800|12805.5|12799.5|12806.5|12800.5|12803.5|12797.5|46
1596790500000|2020-08-07 08:55:00|12805|12799|12807.5|12801.5|12807.5|12801.5|12804|12798|35
1596790800000|2020-08-07 09:00:00|12806.5|12800.5|12798.5|12792.5|12808.5|12802.5|12798.5|12792.5|182
1596791100000|2020-08-07 09:05:00|12797.5|12791.5|12796.5|12790.5|12797.5|12791.5|12789.5|12783.5|312
1596791400000|2020-08-07 09:10:00|12797.5|12791.5|12789|12783|12800.5|12794.5|12789|12783|169
1596791700000|2020-08-07 09:15:00|12789.5|12783.5|12798.5|12792.5|12799.5|12793.5|12785|12779|290
1596792000000|2020-08-07 09:20:00|12797.5|12791.5|12801|12795|12803.5|12797.5|12794.5|12788.5|313
1596792300000|2020-08-07 09:25:00|12800.5|12794.5|12799|12793|12800.5|12794.5|12794.5|12788.5|103
1596792600000|2020-08-07 09:30:00|12798|12792|12796.5|12790.5|12801.5|12795.5|12795.5|12789.5|97
1596792900000|2020-08-07 09:35:00|12796|12790|12800.5|12794.5|12801.5|12795.5|12795.5|12789.5|100
1596793200000|2020-08-07 09:40:00|12799.5|12793.5|12802|12796|12802.5|12796.5|12799.5|12793.5|124
1596793500000|2020-08-07 09:45:00|12801.5|12795.5|12801.5|12795.5|12802.5|12796.5|12800.5|12794.5|50
1596793800000|2020-08-07 09:50:00|12800.5|12794.5|12804.5|12798.5|12805.5|12799.5|12798|12792|98
1596794100000|2020-08-07 09:55:00|12805|12799|12799.5|12793.5|12805|12799|12799.5|12793.5|87
1596794400000|2020-08-07 10:00:00|12798.5|12792.5|12800|12794|12800.5|12794.5|12796.5|12790.5|89
1596794700000|2020-08-07 10:05:00|12799.5|12793.5|12796.5|12790.5|12801.5|12795.5|12796|12790|102
1596795000000|2020-08-07 10:10:00|12795.5|12789.5|12796.5|12790.5|12797|12791|12792.5|12786.5|123
1596795300000|2020-08-07 10:15:00|12796|12790|12797|12791|12800.5|12794.5|12795.5|12789.5|80
1596795600000|2020-08-07 10:20:00|12796.5|12790.5|12802|12796|12803.5|12797.5|12795.5|12789.5|90
1596795900000|2020-08-07 10:25:00|12802.5|12796.5|12800.5|12794.5|12806|12800|12800|12794|130
1596796200000|2020-08-07 10:30:00|12801.5|12795.5|12802.5|12796.5|12804.5|12798.5|12798.5|12792.5|40
1596796500000|2020-08-07 10:35:00|12803|12797|12806.5|12800.5|12810.5|12804.5|12803|12797|210
1596796800000|2020-08-07 10:40:00|12806|12800|12809|12803|12811|12805|12806|12800|123
1596797100000|2020-08-07 10:45:00|12809.5|12803.5|12810.5|12804.5|12811.5|12805.5|12808.5|12802.5|100
1596797400000|2020-08-07 10:50:00|12810|12804|12810.5|12804.5|12810.5|12804.5|12808.5|12802.5|71
1596797700000|2020-08-07 10:55:00|12811|12805|12812|12806|12812.5|12806.5|12809.5|12803.5|95
1596798000000|2020-08-07 11:00:00|12812.5|12806.5|12809.5|12803.5|12815.5|12809.5|12809.5|12803.5|219
1596798300000|2020-08-07 11:05:00|12810|12804|12809.5|12803.5|12810.5|12804.5|12808.5|12802.5|82
1596798600000|2020-08-07 11:10:00|12809|12803|12810.5|12804.5|12813.5|12807.5|12808.5|12802.5|94
1596798900000|2020-08-07 11:15:00|12810|12804|12807.5|12801.5|12810.5|12804.5|12807.5|12801.5|45
1596799200000|2020-08-07 11:20:00|12808|12802|12807|12801|12810.5|12804.5|12806.5|12800.5|71
1596799500000|2020-08-07 11:25:00|12807.5|12801.5|12807|12801|12809.5|12803.5|12806.5|12800.5|42
1596799800000|2020-08-07 11:30:00|12806.5|12800.5|12807.5|12801.5|12809.5|12803.5|12806.5|12800.5|18
1596800100000|2020-08-07 11:35:00|12808.5|12802.5|12805.5|12799.5|12808.5|12802.5|12805.5|12799.5|56
1596800400000|2020-08-07 11:40:00|12806|12800|12807.5|12801.5|12809.5|12803.5|12805.5|12799.5|50
1596800700000|2020-08-07 11:45:00|12808.5|12802.5|12808.5|12802.5|12809.5|12803.5|12807.5|12801.5|38
1596801000000|2020-08-07 11:50:00|12809.5|12803.5|12809|12803|12809.5|12803.5|12807.5|12801.5|35
1596801300000|2020-08-07 11:55:00|12809.5|12803.5|12809.5|12803.5|12813.5|12807.5|12808.5|12802.5|80
1596801600000|2020-08-07 12:00:00|12809|12803|12808.5|12802.5|12812|12806|12807.5|12801.5|60
1596801900000|2020-08-07 12:05:00|12809.5|12803.5|12804|12798|12809.5|12803.5|12803.5|12797.5|103
1596802200000|2020-08-07 12:10:00|12803.5|12797.5|12807.5|12801.5|12807.5|12801.5|12803.5|12797.5|62
1596802500000|2020-08-07 12:15:00|12806.5|12800.5|12810.5|12804.5|12810.5|12804.5|12806.5|12800.5|62
1596802800000|2020-08-07 12:20:00|12810|12804|12811|12805|12812.5|12806.5|12809|12803|63
1596803100000|2020-08-07 12:25:00|12811.5|12805.5|12815|12809|12818.5|12812.5|12809.5|12803.5|271
1596803400000|2020-08-07 12:30:00|12814.5|12808.5|12826|12820|12831.5|12825.5|12814.5|12808.5|1211
1596803700000|2020-08-07 12:35:00|12826.5|12820.5|12825.5|12819.5|12829.5|12823.5|12825.5|12819.5|314
1596804000000|2020-08-07 12:40:00|12827|12821|12820.5|12814.5|12827|12821|12819.5|12813.5|305
1596804300000|2020-08-07 12:45:00|12822|12816|12823|12817|12824.5|12818.5|12819.5|12813.5|172
1596804600000|2020-08-07 12:50:00|12822.5|12816.5|12823.5|12817.5|12823.5|12817.5|12820|12814|91
1596804900000|2020-08-07 12:55:00|12823|12817|12818.5|12812.5|12823|12817|12817.5|12811.5|109
1596805200000|2020-08-07 13:00:00|12819|12813|12821.5|12815.5|12824|12818|12815.5|12809.5|142
1596805500000|2020-08-07 13:05:00|12822|12816|12819.5|12813.5|12822.5|12816.5|12817.5|12811.5|78
1596805800000|2020-08-07 13:10:00|12820.5|12814.5|12816|12810|12820.5|12814.5|12814.5|12808.5|108
1596806100000|2020-08-07 13:15:00|12815.5|12809.5|12812.5|12806.5|12816.5|12810.5|12808.5|12802.5|234
1596806400000|2020-08-07 13:20:00|12811.5|12805.5|12810.5|12804.5|12812.5|12806.5|12809.5|12803.5|104
1596806700000|2020-08-07 13:25:00|12810|12804|12810|12804|12810.5|12804.5|12804.5|12798.5|248
1596807000000|2020-08-07 13:30:00|12810.5|12804.5|12805|12799|12812|12806|12795.5|12789.5|1097
1596807300000|2020-08-07 13:35:00|12804.5|12798.5|12786.5|12780.5|12805.5|12799.5|12786.5|12780.5|771
1596807600000|2020-08-07 13:40:00|12787.5|12781.5|12794.5|12788.5|12801.5|12795.5|12786.5|12780.5|733
1596807900000|2020-08-07 13:45:00|12795.5|12789.5|12807|12801|12809.5|12803.5|12792.5|12786.5|557
1596808200000|2020-08-07 13:50:00|12807.5|12801.5|12800|12794|12807.5|12801.5|12797.5|12791.5|267
1596808500000|2020-08-07 13:55:00|12799.5|12793.5|12806.5|12800.5|12807.5|12801.5|12797.5|12791.5|197
1596808800000|2020-08-07 14:00:00|12806|12800|12805.5|12799.5|12812.5|12806.5|12803.5|12797.5|291
1596809100000|2020-08-07 14:05:00|12806|12800|12807.5|12801.5|12807.5|12801.5|12798.5|12792.5|198
1596809400000|2020-08-07 14:10:00|12807|12801|12813.5|12807.5|12820.5|12814.5|12805.5|12799.5|572
1596809700000|2020-08-07 14:15:00|12815|12809|12806|12800|12815|12809|12804.5|12798.5|307
1596810000000|2020-08-07 14:20:00|12805.5|12799.5|12806.5|12800.5|12806.5|12800.5|12798.5|12792.5|316
1596810300000|2020-08-07 14:25:00|12807|12801|12806.5|12800.5|12808|12802|12802.5|12796.5|185
1596810600000|2020-08-07 14:30:00|12807.5|12801.5|12813|12807|12814.5|12808.5|12807|12801|316
1596810900000|2020-08-07 14:35:00|12813.5|12807.5|12811.5|12805.5|12813.5|12807.5|12810.5|12804.5|199
1596811200000|2020-08-07 14:40:00|12812.5|12806.5|12814|12808|12815.5|12809.5|12808.5|12802.5|245
1596811500000|2020-08-07 14:45:00|12813.5|12807.5|12818.5|12812.5|12819.5|12813.5|12813|12807|331
1596811800000|2020-08-07 14:50:00|12819.5|12813.5|12822.5|12816.5|12823.5|12817.5|12815.5|12809.5|282
1596812100000|2020-08-07 14:55:00|12823.5|12817.5|12815.5|12809.5|12823.5|12817.5|12813.5|12807.5|259
1596812400000|2020-08-07 15:00:00|12816.5|12810.5|12814.5|12808.5|12819|12813|12811.5|12805.5|240
1596812700000|2020-08-07 15:05:00|12815|12809|12818|12812|12820.5|12814.5|12813.5|12807.5|88
1596813000000|2020-08-07 15:10:00|12817.5|12811.5|12812|12806|12819.5|12813.5|12812|12806|192
1596813300000|2020-08-07 15:15:00|12811.5|12805.5|12811|12805|12812.5|12806.5|12808.5|12802.5|281
1596813600000|2020-08-07 15:20:00|12811.5|12805.5|12812|12806|12816.5|12810.5|12811.5|12805.5|135
1596813900000|2020-08-07 15:25:00|12811.5|12805.5|12809.5|12803.5|12812.5|12806.5|12807.5|12801.5|150
1596814200000|2020-08-07 15:30:00|12810.5|12804.5|12813.5|12807.5|12815.5|12809.5|12810.5|12804.5|103
1596814500000|2020-08-07 15:35:00|12814|12808|12810.5|12804.5|12814.5|12808.5|12808.5|12802.5|119
1596814800000|2020-08-07 15:40:00|12811|12805|12814|12808|12814.5|12808.5|12810.5|12804.5|93
1596815100000|2020-08-07 15:45:00|12814.5|12808.5|12815|12809|12816.5|12810.5|12813.5|12807.5|98
1596815400000|2020-08-07 15:50:00|12814.5|12808.5|12807.5|12801.5|12815|12809|12805.5|12799.5|202
1596815700000|2020-08-07 15:55:00|12807|12801|12798.5|12792.5|12808|12802|12798.5|12792.5|288
1596816000000|2020-08-07 16:00:00|12799|12793|12800.5|12794.5|12802.5|12796.5|12795.5|12789.5|382
1596816300000|2020-08-07 16:05:00|12801.5|12795.5|12799.5|12793.5|12801.5|12795.5|12796.5|12790.5|191
1596816600000|2020-08-07 16:10:00|12800|12794|12803.5|12797.5|12805.5|12799.5|12800|12794|98
1596816900000|2020-08-07 16:15:00|12804|12798|12805|12799|12807.5|12801.5|12803|12797|71
1596817200000|2020-08-07 16:20:00|12805.5|12799.5|12807.5|12801.5|12807.5|12801.5|12803.5|12797.5|44
1596817500000|2020-08-07 16:25:00|12807|12801|12810|12804|12810.5|12804.5|12806.5|12800.5|163
1596817800000|2020-08-07 16:30:00|12809.5|12803.5|12811.5|12805.5|12811.5|12805.5|12805.5|12799.5|85
1596818100000|2020-08-07 16:35:00|12812|12806|12809.5|12803.5|12813.5|12807.5|12809|12803|76
1596818400000|2020-08-07 16:40:00|12809|12803|12803.5|12797.5|12809|12803|12803|12797|80
1596818700000|2020-08-07 16:45:00|12803|12797|12797|12791|12807.5|12801.5|12796.5|12790.5|236
1596819000000|2020-08-07 16:50:00|12796.5|12790.5|12798.5|12792.5|12803|12797|12796.5|12790.5|177
1596819300000|2020-08-07 16:55:00|12797.5|12791.5|12796.5|12790.5|12800.5|12794.5|12796.5|12790.5|142
1596819600000|2020-08-07 17:00:00|12797|12791|12795.5|12789.5|12798.5|12792.5|12793.5|12787.5|305
1596819900000|2020-08-07 17:05:00|12795|12789|12788|12782|12797.5|12791.5|12787.5|12781.5|342
1596820200000|2020-08-07 17:10:00|12788.5|12782.5|12779.5|12773.5|12788.5|12782.5|12776.5|12770.5|652
1596820500000|2020-08-07 17:15:00|12778.5|12772.5|12778|12772|12786.5|12780.5|12775|12769|252
1596820800000|2020-08-07 17:20:00|12777.5|12771.5|12781.5|12775.5|12782.5|12776.5|12776.5|12770.5|145
1596821100000|2020-08-07 17:25:00|12782.5|12776.5|12790|12784|12792.5|12786.5|12782|12776|192
1596821400000|2020-08-07 17:30:00|12789.5|12783.5|12792.5|12786.5|12793.5|12787.5|12787|12781|96
1596821700000|2020-08-07 17:35:00|12793.5|12787.5|12794|12788|12796.5|12790.5|12793.5|12787.5|126
1596822000000|2020-08-07 17:40:00|12795|12789|12788|12782|12795|12789|12786|12780|132
1596822300000|2020-08-07 17:45:00|12789|12783|12782|12776|12790|12784|12780.5|12774.5|115
1596822600000|2020-08-07 17:50:00|12782.5|12776.5|12778.5|12772.5|12783.5|12777.5|12778|12772|142
1596822900000|2020-08-07 17:55:00|12779|12773|12782.5|12776.5|12783.5|12777.5|12779|12773|109
1596823200000|2020-08-07 18:00:00|12783.5|12777.5|12787|12781|12791.5|12785.5|12783|12777|126
1596823500000|2020-08-07 18:05:00|12787.5|12781.5|12772.5|12766.5|12787.5|12781.5|12765|12759|490
1596823800000|2020-08-07 18:10:00|12772|12766|12779.5|12773.5|12782.5|12776.5|12770.5|12764.5|197
1596824100000|2020-08-07 18:15:00|12778.5|12772.5|12770.5|12764.5|12778.5|12772.5|12769.5|12763.5|193
1596824400000|2020-08-07 18:20:00|12771|12765|12764.5|12758.5|12775|12769|12763|12757|236
1596824700000|2020-08-07 18:25:00|12765|12759|12768.5|12762.5|12770|12764|12762.5|12756.5|121
1596825000000|2020-08-07 18:30:00|12768|12762|12775.5|12769.5|12776|12770|12764|12758|147
1596825300000|2020-08-07 18:35:00|12774.5|12768.5|12773.5|12767.5|12777|12771|12771.5|12765.5|98
1596825600000|2020-08-07 18:40:00|12774.5|12768.5|12777.5|12771.5|12777.5|12771.5|12768.5|12762.5|128
1596825900000|2020-08-07 18:45:00|12777|12771|12775|12769|12780.5|12774.5|12771|12765|98
1596826200000|2020-08-07 18:50:00|12774.5|12768.5|12774.5|12768.5|12778.5|12772.5|12772.5|12766.5|62
1596826500000|2020-08-07 18:55:00|12775|12769|12778|12772|12780|12774|12774.5|12768.5|78
1596826800000|2020-08-07 19:00:00|12778.5|12772.5|12786|12780|12787.5|12781.5|12776.5|12770.5|208
1596827100000|2020-08-07 19:05:00|12785|12779|12787.5|12781.5|12787.5|12781.5|12781.5|12775.5|59
1596827400000|2020-08-07 19:10:00|12788|12782|12779|12773|12789.5|12783.5|12776|12770|237
1596827700000|2020-08-07 19:15:00|12779.5|12773.5|12784.5|12778.5|12785.5|12779.5|12778|12772|127
1596828000000|2020-08-07 19:20:00|12785|12779|12787|12781|12790.5|12784.5|12782|12776|87
1596828300000|2020-08-07 19:25:00|12787.5|12781.5|12786.5|12780.5|12792.5|12786.5|12784.5|12778.5|82
1596828600000|2020-08-07 19:30:00|12785.5|12779.5|12789.5|12783.5|12793.5|12787.5|12783.5|12777.5|131
1596828900000|2020-08-07 19:35:00|12789|12783|12791.5|12785.5|12792.5|12786.5|12787|12781|58
1596829200000|2020-08-07 19:40:00|12792|12786|12802.5|12796.5|12802.5|12796.5|12791.5|12785.5|183
1596829500000|2020-08-07 19:45:00|12803|12797|12809|12803|12809.5|12803.5|12803|12797|275
1596829800000|2020-08-07 19:50:00|12808.5|12802.5|12807.5|12801.5|12809|12803|12801|12795|237
1596830100000|2020-08-07 19:55:00|12808|12802|12809|12803|12811.5|12805.5|12806.5|12800.5|173
1596830400000|2020-08-07 20:00:00|12809.5|12803.5|12816.5|12810.5|12817|12811|12809|12803|391
1596830700000|2020-08-07 20:05:00|12817.5|12811.5|12814.5|12808.5|12821|12815|12814.5|12808.5|152
1596831000000|2020-08-07 20:10:00|12814|12808|12814|12808|12815|12809|12811.5|12805.5|39
1596831300000|2020-08-07 20:15:00|12815|12809|12813.5|12807.5|12817.5|12811.5|12813.5|12807.5|45
1596831600000|2020-08-07 20:20:00|12814|12808|12811.5|12805.5|12814|12808|12809.5|12803.5|71
1596831900000|2020-08-07 20:25:00|12812|12806|12818.5|12812.5|12819.5|12813.5|12810.5|12804.5|107
1596832200000|2020-08-07 20:30:00|12819|12813|12823.5|12817.5|12825.5|12819.5|12819|12813|174
1596832500000|2020-08-07 20:35:00|12823|12817|12825.5|12819.5|12825.5|12819.5|12822|12816|64
1596832800000|2020-08-07 20:40:00|12824.5|12818.5|12821.5|12815.5|12825.5|12819.5|12820.5|12814.5|105
1596833100000|2020-08-07 20:45:00|12822|12816|12821.5|12815.5|12822.5|12816.5|12820.5|12814.5|55
1596833400000|2020-08-07 20:50:00|12822|12816|12822.5|12816.5|12822.5|12816.5|12820.5|12814.5|99
1596833700000|2020-08-07 20:55:00|12822|12816|12819|12813|12822|12816|12818.5|12812.5|161
1597010400000|2020-08-09 22:00:00|12805.4|12791.4|12808|12794|12809.4|12795.4|12802|12788|0
1597010700000|2020-08-09 22:05:00|12808.7|12794.7|12810|12796|12810.7|12796.7|12804.7|12790.7|0
1597011000000|2020-08-09 22:10:00|12810.7|12796.7|12814|12800|12814|12800|12810.7|12796.7|0
1597011300000|2020-08-09 22:15:00|12815.4|12801.4|12812|12798|12818.1|12804.1|12809.4|12795.4|0
1597011600000|2020-08-09 22:20:00|12811.4|12797.4|12795.3|12781.3|12812|12798|12792.7|12778.7|0
1597011900000|2020-08-09 22:25:00|12794.7|12780.7|12796|12782|12798|12784|12792|12778|0
1597012200000|2020-08-09 22:30:00|12796.7|12782.7|12800.2|12786.2|12801.9|12787.9|12796.4|12782.4|0
1597012500000|2020-08-09 22:35:00|12799.9|12785.9|12799.3|12785.3|12802.6|12788.6|12799.3|12785.3|0
1597012800000|2020-08-09 22:40:00|12799.9|12785.9|12802.6|12788.6|12803.2|12789.2|12799.9|12785.9|0
1597013100000|2020-08-09 22:45:00|12803.2|12789.2|12799.2|12785.2|12803.2|12789.2|12799.2|12785.2|0
1597013400000|2020-08-09 22:50:00|12799.9|12785.9|12800.6|12786.6|12801.2|12787.2|12799.2|12785.2|0
1597013700000|2020-08-09 22:55:00|12801.2|12787.2|12798.5|12784.5|12801.9|12787.9|12798.5|12784.5|0
1597014000000|2020-08-09 23:00:00|12799.2|12785.2|12798.5|12784.5|12803.9|12789.9|12797.2|12783.2|0
1597014300000|2020-08-09 23:05:00|12798.9|12784.9|12802.6|12788.6|12803.2|12789.2|12797.9|12783.9|0
1597014600000|2020-08-09 23:10:00|12801.9|12787.9|12803.2|12789.2|12803.9|12789.9|12801.9|12787.9|0
1597014900000|2020-08-09 23:15:00|12803.9|12789.9|12802.8|12788.8|12803.9|12789.9|12801.4|12787.4|0
1597015200000|2020-08-09 23:20:00|12802.4|12788.4|12801.4|12787.4|12802.8|12788.8|12800.1|12786.1|0
1597015500000|2020-08-09 23:25:00|12802.1|12788.1|12800.8|12786.8|12802.1|12788.1|12798.7|12784.7|0
1597015800000|2020-08-09 23:30:00|12800.1|12786.1|12805.7|12791.7|12806.1|12792.1|12800.1|12786.1|0
1597016100000|2020-08-09 23:35:00|12805.4|12791.4|12808.8|12794.8|12808.8|12794.8|12804.8|12790.8|0
1597016400000|2020-08-09 23:40:00|12809.4|12795.4|12815.5|12801.5|12817.1|12803.1|12807.4|12793.4|0
1597016700000|2020-08-09 23:45:00|12814.8|12800.8|12815.1|12801.1|12816.2|12802.2|12814.8|12800.8|0
1597017000000|2020-08-09 23:50:00|12815.8|12801.8|12821.9|12807.9|12823.9|12809.9|12815.1|12801.1|0
1597017300000|2020-08-09 23:55:00|12821.6|12807.6|12821.9|12807.9|12823.3|12809.3|12820.6|12806.6|0
1597017600000|2020-08-10 00:00:00|12822.3|12808.3|12823.9|12809.9|12823.9|12809.9|12819.3|12805.3|0
1597017900000|2020-08-10 00:05:00|12823.3|12809.3|12823.9|12809.9|12825.3|12811.3|12821.3|12807.3|0
1597018200000|2020-08-10 00:10:00|12824.3|12810.3|12827.3|12813.3|12829.3|12815.3|12823.9|12809.9|0
1597018500000|2020-08-10 00:15:00|12828|12814|12829.6|12815.6|12832.9|12818.9|12828|12814|0
1597018800000|2020-08-10 00:20:00|12829.3|12815.3|12823.7|12809.7|12829.6|12815.6|12821.4|12807.4|0
1597019100000|2020-08-10 00:25:00|12823.9|12809.9|12823.4|12809.4|12824.5|12810.5|12823|12809|0
1597019400000|2020-08-10 00:30:00|12823.7|12809.7|12823|12809|12825.7|12811.7|12822.7|12808.7|0
1597019700000|2020-08-10 00:35:00|12823.2|12809.2|12822.7|12808.7|12823.4|12809.4|12817.4|12803.4|0
1597020000000|2020-08-10 00:40:00|12822.4|12808.4|12823.7|12809.7|12824.4|12810.4|12820.8|12806.8|0
1597020300000|2020-08-10 00:45:00|12814.2|12810.2|12793.7|12789.7|12818.7|12814.7|12789.7|12785.7|3209
1597020600000|2020-08-10 00:50:00|12794.7|12790.7|12794.7|12790.7|12800.7|12796.7|12789.7|12785.7|1087
1597020900000|2020-08-10 00:55:00|12794.2|12790.2|12772.7|12768.7|12795.2|12791.2|12771.7|12767.7|1624
1597021200000|2020-08-10 01:00:00|12771.2|12767.2|12786.2|12782.2|12789.2|12785.2|12758.7|12754.7|4092
1597021500000|2020-08-10 01:05:00|12785.7|12781.7|12778.7|12774.7|12803.2|12799.2|12772.7|12768.7|3283
1597021800000|2020-08-10 01:10:00|12778.2|12774.2|12799.2|12795.2|12801.7|12797.7|12769.7|12765.7|2078
1597022100000|2020-08-10 01:15:00|12798.7|12794.7|12802.7|12798.7|12819.7|12815.7|12798.2|12794.2|4224
1597022400000|2020-08-10 01:20:00|12801.7|12797.7|12833.7|12829.7|12836.7|12832.7|12794.7|12790.7|3473
1597022700000|2020-08-10 01:25:00|12834.7|12830.7|12847.2|12843.2|12850.7|12846.7|12829.7|12825.7|4768
1597023000000|2020-08-10 01:30:00|12847.7|12843.7|12863.2|12859.2|12864.7|12860.7|12835.7|12831.7|4602
1597023300000|2020-08-10 01:35:00|12863.7|12859.7|12875.7|12871.7|12877.7|12873.7|12861.2|12857.2|3589
1597023600000|2020-08-10 01:40:00|12875.2|12871.2|12892.2|12888.2|12892.7|12888.7|12866.2|12862.2|3849
1597023900000|2020-08-10 01:45:00|12892.7|12888.7|12896.7|12892.7|12913.7|12909.7|12882.7|12878.7|5653
1597024200000|2020-08-10 01:50:00|12897.7|12893.7|12886.2|12882.2|12901.7|12897.7|12881.7|12877.7|2372
1597024500000|2020-08-10 01:55:00|12885.7|12881.7|12890.7|12886.7|12897.7|12893.7|12882.7|12878.7|1980
1597024800000|2020-08-10 02:00:00|12890.2|12886.2|12896.7|12892.7|12904.7|12900.7|12879.7|12875.7|2686
1597025100000|2020-08-10 02:05:00|12897.7|12893.7|12927.2|12923.2|12931.7|12927.7|12895.2|12891.2|5349
1597025400000|2020-08-10 02:10:00|12927.7|12923.7|12924.7|12920.7|12930.7|12926.7|12917.7|12913.7|1761
1597025700000|2020-08-10 02:15:00|12926.7|12922.7|12925.7|12921.7|12928.7|12924.7|12919.2|12915.2|1234
1597026000000|2020-08-10 02:20:00|12927.7|12923.7|12920.7|12916.7|12934.7|12930.7|12919.7|12915.7|1879
1597026300000|2020-08-10 02:25:00|12920.2|12916.2|12934.7|12930.7|12934.7|12930.7|12919.2|12915.2|1349
1597026600000|2020-08-10 02:30:00|12935.7|12931.7|12923.2|12919.2|12941.7|12937.7|12922.7|12918.7|2242
1597026900000|2020-08-10 02:35:00|12922.7|12918.7|12910.7|12906.7|12925.7|12921.7|12906.7|12902.7|2540
1597027200000|2020-08-10 02:40:00|12909.7|12905.7|12907.7|12903.7|12916.7|12912.7|12906.7|12902.7|1084
1597027500000|2020-08-10 02:45:00|12908.7|12904.7|12900.7|12896.7|12912.7|12908.7|12897.7|12893.7|1568
1597027800000|2020-08-10 02:50:00|12901.7|12897.7|12899.7|12895.7|12915.2|12911.2|12897.7|12893.7|1304
1597028100000|2020-08-10 02:55:00|12898.7|12894.7|12908.7|12904.7|12917.7|12913.7|12896.7|12892.7|1152
1597028400000|2020-08-10 03:00:00|12909.2|12905.2|12902.7|12898.7|12916.7|12912.7|12902.7|12898.7|1015
1597028700000|2020-08-10 03:05:00|12903.7|12899.7|12897.7|12893.7|12907.2|12903.2|12897.7|12893.7|834
1597029000000|2020-08-10 03:10:00|12895.7|12891.7|12889.7|12885.7|12899.7|12895.7|12880.2|12876.2|2800
1597029300000|2020-08-10 03:15:00|12888.7|12884.7|12892.7|12888.7|12897.7|12893.7|12885.7|12881.7|859
1597029600000|2020-08-10 03:20:00|12891.7|12887.7|12902.2|12898.2|12902.2|12898.2|12890.7|12886.7|816
1597029900000|2020-08-10 03:25:00|12901.7|12897.7|12901.2|12897.2|12903.7|12899.7|12896.7|12892.7|688
1597030200000|2020-08-10 03:30:00|12901.7|12897.7|12891.7|12887.7|12903.7|12899.7|12891.7|12887.7|747
1597030500000|2020-08-10 03:35:00|12890.7|12886.7|12883.7|12879.7|12894.7|12890.7|12883.7|12879.7|936
1597030800000|2020-08-10 03:40:00|12884.7|12880.7|12877.7|12873.7|12887.2|12883.2|12868.2|12864.2|3009
1597031100000|2020-08-10 03:45:00|12878.7|12874.7|12880.7|12876.7|12884.7|12880.7|12874.7|12870.7|1140
1597031400000|2020-08-10 03:50:00|12881.2|12877.2|12888.7|12884.7|12890.7|12886.7|12877.7|12873.7|779
1597031700000|2020-08-10 03:55:00|12889.7|12885.7|12888.2|12884.2|12890.7|12886.7|12885.7|12881.7|388
1597032000000|2020-08-10 04:00:00|12888.7|12884.7|12896.7|12892.7|12899.7|12895.7|12885.7|12881.7|992
1597032300000|2020-08-10 04:05:00|12897.2|12893.2|12893.7|12889.7|12898.7|12894.7|12893.7|12889.7|431
1597032600000|2020-08-10 04:10:00|12892.7|12888.7|12899.7|12895.7|12905.7|12901.7|12891.7|12887.7|997
1597032900000|2020-08-10 04:15:00|12900.2|12896.2|12889.7|12885.7|12903.7|12899.7|12889.7|12885.7|836
1597033200000|2020-08-10 04:20:00|12889.2|12885.2|12895.7|12891.7|12900.2|12896.2|12889.2|12885.2|846
1597033500000|2020-08-10 04:25:00|12894.7|12890.7|12904.7|12900.7|12906.7|12902.7|12892.7|12888.7|917
1597033800000|2020-08-10 04:30:00|12905.2|12901.2|12903.7|12899.7|12908.2|12904.2|12903.7|12899.7|1042
1597034100000|2020-08-10 04:35:00|12902.7|12898.7|12894.7|12890.7|12904.7|12900.7|12890.7|12886.7|1003
1597034400000|2020-08-10 04:40:00|12895.7|12891.7|12891.7|12887.7|12897.7|12893.7|12888.7|12884.7|671
1597034700000|2020-08-10 04:45:00|12890.7|12886.7|12881.7|12877.7|12890.7|12886.7|12880.7|12876.7|1016
1597035000000|2020-08-10 04:50:00|12881.2|12877.2|12888.7|12884.7|12888.7|12884.7|12880.7|12876.7|593
1597035300000|2020-08-10 04:55:00|12887.7|12883.7|12893.7|12889.7|12894.7|12890.7|12886.2|12882.2|582
1597035600000|2020-08-10 05:00:00|12894.7|12890.7|12897.7|12893.7|12898.7|12894.7|12890.7|12886.7|617
1597035900000|2020-08-10 05:05:00|12898.2|12894.2|12897.2|12893.2|12906.7|12902.7|12894.7|12890.7|1660
1597036200000|2020-08-10 05:10:00|12896.7|12892.7|12904.7|12900.7|12905.2|12901.2|12896.7|12892.7|545
1597036500000|2020-08-10 05:15:00|12905.7|12901.7|12902.7|12898.7|12905.7|12901.7|12898.7|12894.7|552
1597036800000|2020-08-10 05:20:00|12903.7|12899.7|12902.2|12898.2|12904.7|12900.7|12899.7|12895.7|651
1597037100000|2020-08-10 05:25:00|12902.7|12898.7|12894.7|12890.7|12902.7|12898.7|12888.7|12884.7|1795
1597037400000|2020-08-10 05:30:00|12886.6|12882.6|12885.1|12881.1|12888.1|12884.1|12882.6|12878.6|1698
1597037700000|2020-08-10 05:35:00|12882.1|12878.1|12883.1|12879.1|12884.1|12880.1|12879.1|12875.1|1723
1597038000000|2020-08-10 05:40:00|12884.1|12880.1|12884.1|12880.1|12886.6|12882.6|12881.6|12877.6|2312
1597038300000|2020-08-10 05:45:00|12889.1|12875.1|12885.1|12871.1|12891.1|12877.1|12882.4|12868.4|11
1597038600000|2020-08-10 05:50:00|12883.1|12869.1|12889.2|12875.2|12893|12879|12882.8|12868.8|0
1597038900000|2020-08-10 05:55:00|12888.9|12874.9|12888.2|12874.2|12891.2|12877.2|12887.2|12873.2|0
1597039200000|2020-08-10 06:00:00|12889.2|12875.2|12880.7|12866.7|12889.2|12875.2|12875.4|12861.4|0
1597039500000|2020-08-10 06:05:00|12880.4|12866.4|12883.5|12869.5|12886.1|12872.1|12877.7|12863.7|0
1597039800000|2020-08-10 06:10:00|12883.8|12869.8|12882.1|12868.1|12884.7|12870.7|12878.2|12864.2|0
1597040100000|2020-08-10 06:15:00|12881.8|12867.8|12887.9|12873.9|12889.7|12875.7|12880.9|12866.9|0
1597040400000|2020-08-10 06:20:00|12888.5|12874.5|12891.5|12877.5|12893.1|12879.1|12887.8|12873.8|0
1597040700000|2020-08-10 06:25:00|12891|12877|12887.7|12873.7|12891.3|12877.3|12885.1|12871.1|0
1597041000000|2020-08-10 06:30:00|12887.8|12873.8|12888.1|12874.1|12892|12878|12884.5|12870.5|0
1597041300000|2020-08-10 06:35:00|12888.2|12874.2|12883.4|12869.4|12889.2|12875.2|12880.8|12866.8|0
1597041600000|2020-08-10 06:40:00|12885.2|12871.2|12885.4|12871.4|12885.4|12871.4|12882.7|12868.7|0
1597041900000|2020-08-10 06:45:00|12885.3|12871.3|12883.9|12869.9|12887.3|12873.3|12882.1|12868.1|0
1597042200000|2020-08-10 06:50:00|12883.8|12869.8|12879.1|12865.1|12883.8|12869.8|12879|12865|0
1597042500000|2020-08-10 06:55:00|12879|12865|12876.4|12862.4|12880.7|12866.7|12874.7|12860.7|0
1597042800000|2020-08-10 07:00:00|12874.1|12868.1|12867.1|12861.1|12874.1|12868.1|12857.1|12851.1|839
1597043100000|2020-08-10 07:05:00|12866.6|12860.6|12872.1|12866.1|12874.1|12868.1|12864.1|12858.1|326
1597043400000|2020-08-10 07:10:00|12871.6|12865.6|12870.6|12864.6|12876.1|12870.1|12870.1|12864.1|281
1597043700000|2020-08-10 07:15:00|12870.1|12864.1|12876.1|12870.1|12878.1|12872.1|12867.1|12861.1|328
1597044000000|2020-08-10 07:20:00|12875.6|12869.6|12876.1|12870.1|12883.1|12877.1|12873.6|12867.6|517
1597044300000|2020-08-10 07:25:00|12875.6|12869.6|12875.6|12869.6|12876.1|12870.1|12870.1|12864.1|183
1597044600000|2020-08-10 07:30:00|12876.1|12870.1|12876.6|12870.6|12878.1|12872.1|12873.1|12867.1|96
1597044900000|2020-08-10 07:35:00|12876.1|12870.1|12871.1|12865.1|12877.1|12871.1|12871.1|12865.1|96
1597045200000|2020-08-10 07:40:00|12871.6|12865.6|12876.6|12870.6|12877.6|12871.6|12871.1|12865.1|227
1597045500000|2020-08-10 07:45:00|12875.6|12869.6|12874.1|12868.1|12876.1|12870.1|12871.1|12865.1|119
1597045800000|2020-08-10 07:50:00|12873.1|12867.1|12866.1|12860.1|12875.1|12869.1|12864.6|12858.6|299
1597046100000|2020-08-10 07:55:00|12865.1|12859.1|12868.1|12862.1|12869.6|12863.6|12862.1|12856.1|191
1597046400000|2020-08-10 08:00:00|12868.6|12862.6|12863.1|12857.1|12869.6|12863.6|12862.1|12856.1|300
1597046700000|2020-08-10 08:05:00|12862.6|12856.6|12858.1|12852.1|12863.1|12857.1|12853.1|12847.1|861
1597047000000|2020-08-10 08:10:00|12857.6|12851.6|12851.6|12845.6|12858.1|12852.1|12848.6|12842.6|663
1597047300000|2020-08-10 08:15:00|12851.1|12845.1|12859.6|12853.6|12860.1|12854.1|12846.1|12840.1|603
1597047600000|2020-08-10 08:20:00|12859.1|12853.1|12858.1|12852.1|12861.1|12855.1|12855.1|12849.1|166
1597047900000|2020-08-10 08:25:00|12858.6|12852.6|12858.6|12852.6|12860.1|12854.1|12857.1|12851.1|131
1597048200000|2020-08-10 08:30:00|12858.1|12852.1|12861.6|12855.6|12864.1|12858.1|12855.1|12849.1|242
1597048500000|2020-08-10 08:35:00|12861.1|12855.1|12863.1|12857.1|12865.1|12859.1|12860.1|12854.1|138
1597048800000|2020-08-10 08:40:00|12862.6|12856.6|12856.1|12850.1|12863.6|12857.6|12851.1|12845.1|285
1597049100000|2020-08-10 08:45:00|12853.1|12847.1|12857.6|12851.6|12859.6|12853.6|12852.6|12846.6|192
1597049400000|2020-08-10 08:50:00|12858.1|12852.1|12865.1|12859.1|12866.1|12860.1|12857.1|12851.1|156
1597049700000|2020-08-10 08:55:00|12864.1|12858.1|12867.1|12861.1|12868.1|12862.1|12862.1|12856.1|136
1597050000000|2020-08-10 09:00:00|12866.1|12860.1|12865.6|12859.6|12867.1|12861.1|12862.1|12856.1|96
1597050300000|2020-08-10 09:05:00|12864.6|12858.6|12871.1|12865.1|12871.1|12865.1|12864.6|12858.6|176
1597050600000|2020-08-10 09:10:00|12871.6|12865.6|12870.1|12864.1|12874.1|12868.1|12869.1|12863.1|245
1597050900000|2020-08-10 09:15:00|12871.1|12865.1|12868.1|12862.1|12871.1|12865.1|12866.1|12860.1|217
1597051200000|2020-08-10 09:20:00|12868.6|12862.6|12872.1|12866.1|12872.1|12866.1|12868.6|12862.6|64
1597051500000|2020-08-10 09:25:00|12871.6|12865.6|12868.6|12862.6|12875.1|12869.1|12866.6|12860.6|133
1597051800000|2020-08-10 09:30:00|12868.1|12862.1|12864.1|12858.1|12868.1|12862.1|12864.1|12858.1|66
1597052100000|2020-08-10 09:35:00|12864.6|12858.6|12866.6|12860.6|12868.1|12862.1|12863.1|12857.1|65
1597052400000|2020-08-10 09:40:00|12867.1|12861.1|12866.1|12860.1|12870.1|12864.1|12866.1|12860.1|62
1597052700000|2020-08-10 09:45:00|12865.1|12859.1|12867.1|12861.1|12867.6|12861.6|12864.1|12858.1|105
1597053000000|2020-08-10 09:50:00|12866.6|12860.6|12872.1|12866.1|12874.1|12868.1|12866.6|12860.6|91
1597053300000|2020-08-10 09:55:00|12871.1|12865.1|12868.1|12862.1|12872.1|12866.1|12866.6|12860.6|62
1597053600000|2020-08-10 10:00:00|12868.6|12862.6|12867.1|12861.1|12869.1|12863.1|12865.1|12859.1|44
1597053900000|2020-08-10 10:05:00|12866.1|12860.1|12868.1|12862.1|12868.6|12862.6|12864.1|12858.1|59
1597054200000|2020-08-10 10:10:00|12867.1|12861.1|12867.1|12861.1|12868.1|12862.1|12867.1|12861.1|16
1597054500000|2020-08-10 10:15:00|12866.6|12860.6|12866.6|12860.6|12868.6|12862.6|12865.1|12859.1|24
1597054800000|2020-08-10 10:20:00|12867.1|12861.1|12866.1|12860.1|12867.1|12861.1|12865.1|12859.1|36
1597055100000|2020-08-10 10:25:00|12866.6|12860.6|12868.6|12862.6|12869.1|12863.1|12866.1|12860.1|14
1597055400000|2020-08-10 10:30:00|12869.1|12863.1|12870.1|12864.1|12870.1|12864.1|12866.6|12860.6|96
1597055700000|2020-08-10 10:35:00|12869.6|12863.6|12871.1|12865.1|12871.1|12865.1|12869.1|12863.1|57
1597056000000|2020-08-10 10:40:00|12872.1|12866.1|12870.6|12864.6|12872.6|12866.6|12869.1|12863.1|53
1597056300000|2020-08-10 10:45:00|12871.1|12865.1|12868.1|12862.1|12872.1|12866.1|12868.1|12862.1|26
1597056600000|2020-08-10 10:50:00|12869.1|12863.1|12870.6|12864.6|12872.1|12866.1|12868.6|12862.6|53
1597056900000|2020-08-10 10:55:00|12871.1|12865.1|12874.1|12868.1|12874.1|12868.1|12869.6|12863.6|57
1597057200000|2020-08-10 11:00:00|12873.6|12867.6|12874.1|12868.1|12878.1|12872.1|12873.6|12867.6|232
1597057500000|2020-08-10 11:05:00|12874.6|12868.6|12870.1|12864.1|12874.6|12868.6|12869.1|12863.1|125
1597057800000|2020-08-10 11:10:00|12869.6|12863.6|12871.1|12865.1|12871.6|12865.6|12869.1|12863.1|50
1597058100000|2020-08-10 11:15:00|12871.6|12865.6|12868.1|12862.1|12871.6|12865.6|12865.1|12859.1|103
1597058400000|2020-08-10 11:20:00|12867.1|12861.1|12866.1|12860.1|12869.1|12863.1|12866.1|12860.1|70
1597058700000|2020-08-10 11:25:00|12865.1|12859.1|12866.6|12860.6|12867.1|12861.1|12865.1|12859.1|29
1597059000000|2020-08-10 11:30:00|12867.1|12861.1|12869.1|12863.1|12870.6|12864.6|12866.6|12860.6|81
1597059300000|2020-08-10 11:35:00|12868.6|12862.6|12869.1|12863.1|12871.1|12865.1|12867.1|12861.1|33
1597059600000|2020-08-10 11:40:00|12870.1|12864.1|12869.1|12863.1|12872.1|12866.1|12868.1|12862.1|52
1597059900000|2020-08-10 11:45:00|12868.1|12862.1|12869.6|12863.6|12872.1|12866.1|12868.1|12862.1|38
1597060200000|2020-08-10 11:50:00|12870.1|12864.1|12870.6|12864.6|12871.1|12865.1|12869.1|12863.1|14
1597060500000|2020-08-10 11:55:00|12870.1|12864.1|12872.6|12866.6|12873.1|12867.1|12870.1|12864.1|35
1597060800000|2020-08-10 12:00:00|12873.1|12867.1|12872.6|12866.6|12873.1|12867.1|12871.6|12865.6|55
1597061100000|2020-08-10 12:05:00|12872.1|12866.1|12874.1|12868.1|12875.1|12869.1|12872.1|12866.1|48
1597061400000|2020-08-10 12:10:00|12873.6|12867.6|12871.1|12865.1|12874.1|12868.1|12871.1|12865.1|24
1597061700000|2020-08-10 12:15:00|12872.1|12866.1|12873.1|12867.1|12873.6|12867.6|12871.6|12865.6|45
1597062000000|2020-08-10 12:20:00|12872.1|12866.1|12871.1|12865.1|12873.6|12867.6|12871.1|12865.1|25
1597062300000|2020-08-10 12:25:00|12870.1|12864.1|12868.1|12862.1|12871.1|12865.1|12868.1|12862.1|66
1597062600000|2020-08-10 12:30:00|12867.6|12861.6|12867.6|12861.6|12868.1|12862.1|12863.1|12857.1|194
1597062900000|2020-08-10 12:35:00|12867.1|12861.1|12869.1|12863.1|12869.1|12863.1|12867.1|12861.1|56
1597063200000|2020-08-10 12:40:00|12869.6|12863.6|12870.1|12864.1|12871.6|12865.6|12869.1|12863.1|53
1597063500000|2020-08-10 12:45:00|12870.6|12864.6|12872.1|12866.1|12873.6|12867.6|12870.6|12864.6|73
1597063800000|2020-08-10 12:50:00|12873.1|12867.1|12873.1|12867.1|12873.1|12867.1|12873.1|12867.1|20
1597064100000|2020-08-10 12:55:00|12872.6|12866.6|12870.1|12864.1|12874.1|12868.1|12870.1|12864.1|74
1597064400000|2020-08-10 13:00:00|12871.1|12865.1|12869.1|12863.1|12873.1|12867.1|12868.1|12862.1|59
1597064700000|2020-08-10 13:05:00|12870.1|12864.1|12868.6|12862.6|12871.1|12865.1|12868.1|12862.1|34
1597065000000|2020-08-10 13:10:00|12869.1|12863.1|12870.1|12864.1|12871.1|12865.1|12869.1|12863.1|67
1597065300000|2020-08-10 13:15:00|12870.6|12864.6|12871.1|12865.1|12872.1|12866.1|12870.1|12864.1|41
1597065600000|2020-08-10 13:20:00|12871.6|12865.6|12873.1|12867.1|12874.1|12868.1|12871.6|12865.6|47
1597065900000|2020-08-10 13:25:00|12874.1|12868.1|12875.6|12869.6|12877.1|12871.1|12873.6|12867.6|192
1597066200000|2020-08-10 13:30:00|12874.1|12868.1|12870.1|12864.1|12882.1|12876.1|12866.6|12860.6|886
1597066500000|2020-08-10 13:35:00|12869.1|12863.1|12871.1|12865.1|12873.6|12867.6|12863.6|12857.6|521
1597066800000|2020-08-10 13:40:00|12872.1|12866.1|12876.1|12870.1|12876.6|12870.6|12871.6|12865.6|312
1597067100000|2020-08-10 13:45:00|12877.6|12871.6|12878.1|12872.1|12878.6|12872.6|12873.1|12867.1|367
1597067400000|2020-08-10 13:50:00|12878.6|12872.6|12868.1|12862.1|12879.1|12873.1|12868.1|12862.1|301
1597067700000|2020-08-10 13:55:00|12868.6|12862.6|12869.1|12863.1|12870.1|12864.1|12863.1|12857.1|311
1597068000000|2020-08-10 14:00:00|12868.6|12862.6|12868.1|12862.1|12871.6|12865.6|12866.1|12860.1|170
1597068300000|2020-08-10 14:05:00|12867.6|12861.6|12869.1|12863.1|12871.1|12865.1|12866.1|12860.1|146
1597068600000|2020-08-10 14:10:00|12867.6|12861.6|12868.6|12862.6|12872.1|12866.1|12866.1|12860.1|176
1597068900000|2020-08-10 14:15:00|12869.1|12863.1|12869.1|12863.1|12870.1|12864.1|12867.1|12861.1|119
1597069200000|2020-08-10 14:20:00|12869.6|12863.6|12851.1|12845.1|12870.1|12864.1|12849.6|12843.6|790
1597069500000|2020-08-10 14:25:00|12850.6|12844.6|12850.1|12844.1|12858.1|12852.1|12849.1|12843.1|317
1597069800000|2020-08-10 14:30:00|12851.1|12845.1|12842.1|12836.1|12852.1|12846.1|12832.6|12826.6|1866
1597070100000|2020-08-10 14:35:00|12840.1|12834.1|12835.1|12829.1|12846.1|12840.1|12835.1|12829.1|653
1597070400000|2020-08-10 14:40:00|12835.6|12829.6|12829.1|12823.1|12837.1|12831.1|12827.1|12821.1|707
1597070700000|2020-08-10 14:45:00|12829.6|12823.6|12810.1|12804.1|12830.1|12824.1|12796.6|12790.6|2314
1597071000000|2020-08-10 14:50:00|12809.6|12803.6|12807.1|12801.1|12809.6|12803.6|12797.1|12791.1|828
1597071300000|2020-08-10 14:55:00|12806.6|12800.6|12800.6|12794.6|12813.6|12807.6|12799.1|12793.1|821
1597071600000|2020-08-10 15:00:00|12800.1|12794.1|12807.1|12801.1|12810.1|12804.1|12793.1|12787.1|1028
1597071900000|2020-08-10 15:05:00|12806.6|12800.6|12808.6|12802.6|12811.6|12805.6|12803.6|12797.6|335
1597072200000|2020-08-10 15:10:00|12809.1|12803.1|12812.1|12806.1|12814.1|12808.1|12807.1|12801.1|360
1597072500000|2020-08-10 15:15:00|12811.6|12805.6|12820.1|12814.1|12820.6|12814.6|12809.1|12803.1|666
1597072800000|2020-08-10 15:20:00|12821.1|12815.1|12824.1|12818.1|12824.1|12818.1|12818.1|12812.1|481
1597073100000|2020-08-10 15:25:00|12823.6|12817.6|12821.1|12815.1|12825.1|12819.1|12820.1|12814.1|329
1597073400000|2020-08-10 15:30:00|12821.6|12815.6|12827.1|12821.1|12830.1|12824.1|12820.1|12814.1|440
1597073700000|2020-08-10 15:35:00|12827.6|12821.6|12823.1|12817.1|12828.1|12822.1|12823.1|12817.1|186
1597074000000|2020-08-10 15:40:00|12822.6|12816.6|12817.1|12811.1|12823.1|12817.1|12817.1|12811.1|255
1597074300000|2020-08-10 15:45:00|12816.6|12810.6|12817.6|12811.6|12819.1|12813.1|12812.1|12806.1|300
1597074600000|2020-08-10 15:50:00|12818.1|12812.1|12833.1|12827.1|12836.1|12830.1|12816.1|12810.1|489
1597074900000|2020-08-10 15:55:00|12832.6|12826.6|12833.1|12827.1|12833.6|12827.6|12829.6|12823.6|176
1597075200000|2020-08-10 16:00:00|12834.1|12828.1|12831.1|12825.1|12834.1|12828.1|12827.6|12821.6|263
1597075500000|2020-08-10 16:05:00|12831.6|12825.6|12827.6|12821.6|12832.1|12826.1|12827.1|12821.1|139
1597075800000|2020-08-10 16:10:00|12828.1|12822.1|12823.1|12817.1|12828.1|12822.1|12822.6|12816.6|172
1597076100000|2020-08-10 16:15:00|12823.6|12817.6|12826.6|12820.6|12830.1|12824.1|12823.6|12817.6|103
1597076400000|2020-08-10 16:20:00|12827.6|12821.6|12824.1|12818.1|12830.1|12824.1|12823.1|12817.1|54
1597076700000|2020-08-10 16:25:00|12825.1|12819.1|12818.6|12812.6|12827.6|12821.6|12818.1|12812.1|162
1597077000000|2020-08-10 16:30:00|12819.1|12813.1|12825.1|12819.1|12825.1|12819.1|12819.1|12813.1|138
1597077300000|2020-08-10 16:35:00|12826.1|12820.1|12832.1|12826.1|12833.1|12827.1|12826.1|12820.1|258
1597077600000|2020-08-10 16:40:00|12832.6|12826.6|12840.1|12834.1|12840.1|12834.1|12832.1|12826.1|414
1597077900000|2020-08-10 16:45:00|12841.1|12835.1|12837.6|12831.6|12841.1|12835.1|12837.1|12831.1|199
1597078200000|2020-08-10 16:50:00|12837.1|12831.1|12842.1|12836.1|12843.1|12837.1|12837.1|12831.1|220
1597078500000|2020-08-10 16:55:00|12843.1|12837.1|12845.6|12839.6|12849.1|12843.1|12843.1|12837.1|634
1597078800000|2020-08-10 17:00:00|12846.1|12840.1|12848.1|12842.1|12848.1|12842.1|12845.1|12839.1|133
1597079100000|2020-08-10 17:05:00|12849.1|12843.1|12857.6|12851.6|12859.1|12853.1|12848.1|12842.1|401
1597079400000|2020-08-10 17:10:00|12858.1|12852.1|12857.1|12851.1|12862.1|12856.1|12856.1|12850.1|492
1597079700000|2020-08-10 17:15:00|12858.1|12852.1|12856.6|12850.6|12863.1|12857.1|12853.1|12847.1|273
1597080000000|2020-08-10 17:20:00|12856.1|12850.1|12857.1|12851.1|12861.1|12855.1|12856.1|12850.1|139
1597080300000|2020-08-10 17:25:00|12856.1|12850.1|12857.1|12851.1|12858.1|12852.1|12853.6|12847.6|110
1597080600000|2020-08-10 17:30:00|12856.6|12850.6|12852.1|12846.1|12857.1|12851.1|12852.1|12846.1|43
1597080900000|2020-08-10 17:35:00|12851.1|12845.1|12853.1|12847.1|12855.6|12849.6|12850.1|12844.1|121
1597081200000|2020-08-10 17:40:00|12852.6|12846.6|12850.1|12844.1|12855.6|12849.6|12850.1|12844.1|47
1597081500000|2020-08-10 17:45:00|12850.6|12844.6|12850.1|12844.1|12852.1|12846.1|12848.1|12842.1|93
1597081800000|2020-08-10 17:50:00|12849.6|12843.6|12854.1|12848.1|12854.1|12848.1|12848.6|12842.6|60
1597082100000|2020-08-10 17:55:00|12855.1|12849.1|12856.1|12850.1|12856.6|12850.6|12850.1|12844.1|106
1597082400000|2020-08-10 18:00:00|12856.6|12850.6|12857.1|12851.1|12863.1|12857.1|12854.6|12848.6|184
1597082700000|2020-08-10 18:05:00|12857.6|12851.6|12857.1|12851.1|12860.1|12854.1|12855.1|12849.1|46
1597083000000|2020-08-10 18:10:00|12856.1|12850.1|12852.6|12846.6|12856.6|12850.6|12850.1|12844.1|72
1597083300000|2020-08-10 18:15:00|12853.1|12847.1|12858.6|12852.6|12858.6|12852.6|12853.1|12847.1|71
1597083600000|2020-08-10 18:20:00|12859.1|12853.1|12861.6|12855.6|12862.1|12856.1|12857.1|12851.1|70
1597083900000|2020-08-10 18:25:00|12859.6|12853.6|12859.1|12853.1|12860.1|12854.1|12854.6|12848.6|124
1597084200000|2020-08-10 18:30:00|12858.6|12852.6|12857.1|12851.1|12859.6|12853.6|12856.1|12850.1|64
1597084500000|2020-08-10 18:35:00|12857.6|12851.6|12857.6|12851.6|12859.1|12853.1|12854.6|12848.6|63
1597084800000|2020-08-10 18:40:00|12858.6|12852.6|12857.6|12851.6|12861.1|12855.1|12857.1|12851.1|80
1597085100000|2020-08-10 18:45:00|12857.1|12851.1|12853.6|12847.6|12857.6|12851.6|12849.1|12843.1|210
1597085400000|2020-08-10 18:50:00|12853.1|12847.1|12863.6|12857.6|12864.1|12858.1|12852.1|12846.1|151
1597085700000|2020-08-10 18:55:00|12864.1|12858.1|12867.1|12861.1|12868.1|12862.1|12862.6|12856.6|176
1597086000000|2020-08-10 19:00:00|12868.1|12862.1|12870.1|12864.1|12870.1|12864.1|12866.6|12860.6|166
1597086300000|2020-08-10 19:05:00|12869.6|12863.6|12865.1|12859.1|12870.1|12864.1|12865.1|12859.1|74
1597086600000|2020-08-10 19:10:00|12865.6|12859.6|12865.6|12859.6|12866.1|12860.1|12863.6|12857.6|63
1597086900000|2020-08-10 19:15:00|12866.1|12860.1|12864.1|12858.1|12866.1|12860.1|12862.1|12856.1|31
1597087200000|2020-08-10 19:20:00|12865.1|12859.1|12861.6|12855.6|12866.1|12860.1|12861.1|12855.1|133
1597087500000|2020-08-10 19:25:00|12862.1|12856.1|12865.6|12859.6|12867.1|12861.1|12862.1|12856.1|55
1597087800000|2020-08-10 19:30:00|12865.1|12859.1|12865.1|12859.1|12871.6|12865.6|12864.1|12858.1|190
1597088100000|2020-08-10 19:35:00|12865.6|12859.6|12860.1|12854.1|12866.6|12860.6|12857.1|12851.1|59
1597088400000|2020-08-10 19:40:00|12861.1|12855.1|12858.6|12852.6|12862.1|12856.1|12858.1|12852.1|107
1597088700000|2020-08-10 19:45:00|12859.1|12853.1|12849.6|12843.6|12859.1|12853.1|12848.1|12842.1|165
1597089000000|2020-08-10 19:50:00|12849.1|12843.1|12857.6|12851.6|12859.6|12853.6|12849.1|12843.1|117
1597089300000|2020-08-10 19:55:00|12857.1|12851.1|12864.1|12858.1|12864.6|12858.6|12856.6|12850.6|127
1597089600000|2020-08-10 20:00:00|12864.6|12858.6|12861.1|12855.1|12865.6|12859.6|12861.1|12855.1|69
1597089900000|2020-08-10 20:05:00|12861.6|12855.6|12861.1|12855.1|12863.1|12857.1|12860.6|12854.6|41
1597090200000|2020-08-10 20:10:00|12862.1|12856.1|12857.6|12851.6|12862.1|12856.1|12856.6|12850.6|66
1597090500000|2020-08-10 20:15:00|12857.1|12851.1|12859.6|12853.6|12859.6|12853.6|12857.1|12851.1|26
1597090800000|2020-08-10 20:20:00|12860.1|12854.1|12858.1|12852.1|12860.1|12854.1|12858.1|12852.1|50
1597091100000|2020-08-10 20:25:00|12857.1|12851.1|12850.1|12844.1|12857.1|12851.1|12849.6|12843.6|171
1597091400000|2020-08-10 20:30:00|12851.6|12845.6|12854.1|12848.1|12854.6|12848.6|12850.6|12844.6|54
1597091700000|2020-08-10 20:35:00|12853.1|12847.1|12852.6|12846.6|12853.6|12847.6|12852.1|12846.1|41
1597092000000|2020-08-10 20:40:00|12853.1|12847.1|12854.1|12848.1|12856.1|12850.1|12852.6|12846.6|23
1597092300000|2020-08-10 20:45:00|12854.6|12848.6|12852.6|12846.6|12854.6|12848.6|12850.6|12844.6|72
1597092600000|2020-08-10 20:50:00|12852.1|12846.1|12849.1|12843.1|12854.6|12848.6|12849.1|12843.1|142
1597092900000|2020-08-10 20:55:00|12850.6|12844.6|12849.1|12843.1|12852.6|12846.6|12848.6|12842.6|75
1597093200000|2020-08-10 21:00:00|12853.8|12839.8|12854|12840|12854|12840|12853.8|12839.8|1
1597093500000|2020-08-10 21:05:00|12853.7|12839.7|12857.1|12843.1|12857.2|12843.2|12853.7|12839.7|0
1597093800000|2020-08-10 21:10:00|12860.1|12846.1|12860.4|12846.4|12861.5|12847.5|12860|12846|0
1597094100000|2020-08-10 21:15:00|12860.6|12846.6|12860.5|12846.5|12860.7|12846.7|12860.4|12846.4|0
1597094400000|2020-08-10 21:20:00|12860.8|12846.8|12863.3|12849.3|12863.3|12849.3|12860.8|12846.8|0
1597094700000|2020-08-10 21:25:00|12863.7|12849.7|12862.6|12848.6|12864.1|12850.1|12862.5|12848.5|0
1597095000000|2020-08-10 21:30:00|12862.5|12848.5|12863.3|12849.3|12863.5|12849.5|12862.5|12848.5|0
1597095600000|2020-08-10 21:40:00|12863.1|12849.1|12862.6|12848.6|12863.2|12849.2|12862.6|12848.6|0
1597095900000|2020-08-10 21:45:00|12862.7|12848.7|12862.3|12848.3|12862.7|12848.7|12862|12848|0
1597096200000|2020-08-10 21:50:00|12862.1|12848.1|12859.6|12845.6|12862.3|12848.3|12859.4|12845.4|0
1597096500000|2020-08-10 21:55:00|12859.3|12845.3|12856.6|12842.6|12859.6|12845.6|12856.3|12842.3|0
1597096800000|2020-08-10 22:00:00|12854.1|12840.1|12856.1|12842.1|12858.8|12844.8|12852.1|12838.1|0
1597097100000|2020-08-10 22:05:00|12856.4|12842.4|12857.8|12843.8|12857.8|12843.8|12855.8|12841.8|0
1597097400000|2020-08-10 22:10:00|12857.1|12843.1|12854.4|12840.4|12857.1|12843.1|12853.8|12839.8|0
1597097700000|2020-08-10 22:15:00|12853.8|12839.8|12856.4|12842.4|12857.1|12843.1|12853.1|12839.1|0
1597098000000|2020-08-10 22:20:00|12857.1|12843.1|12855.6|12841.6|12857.8|12843.8|12855|12841|0
1597098300000|2020-08-10 22:25:00|12856.3|12842.3|12857.6|12843.6|12858.3|12844.3|12856.3|12842.3|0
1597098600000|2020-08-10 22:30:00|12856.9|12842.9|12856.3|12842.3|12857.6|12843.6|12855.6|12841.6|0
1597098900000|2020-08-10 22:35:00|12855.9|12841.9|12857.6|12843.6|12858.3|12844.3|12855.9|12841.9|0
1597099200000|2020-08-10 22:40:00|12856.9|12842.9|12854.2|12840.2|12856.9|12842.9|12854.2|12840.2|0
1597099500000|2020-08-10 22:45:00|12854.5|12840.5|12852.2|12838.2|12854.9|12840.9|12851.5|12837.5|0
1597099800000|2020-08-10 22:50:00|12852.8|12838.8|12850.2|12836.2|12852.8|12838.8|12848.2|12834.2|0
1597100100000|2020-08-10 22:55:00|12849.8|12835.8|12850.2|12836.2|12850.5|12836.5|12848.2|12834.2|0
1597100400000|2020-08-10 23:00:00|12849.5|12835.5|12850.2|12836.2|12850.2|12836.2|12847.1|12833.1|0
1597100700000|2020-08-10 23:05:00|12850.8|12836.8|12848.8|12834.8|12850.8|12836.8|12847.1|12833.1|0
1597101000000|2020-08-10 23:10:00|12849.2|12835.2|12848.8|12834.8|12849.5|12835.5|12847.5|12833.5|0
1597101300000|2020-08-10 23:15:00|12848.2|12834.2|12848.2|12834.2|12850.2|12836.2|12846.8|12832.8|0
1597101600000|2020-08-10 23:20:00|12850.2|12836.2|12850.8|12836.8|12852.2|12838.2|12850.2|12836.2|0
1597101900000|2020-08-10 23:25:00|12851.5|12837.5|12849.5|12835.5|12851.5|12837.5|12849.5|12835.5|0
1597102200000|2020-08-10 23:30:00|12850.2|12836.2|12854.9|12840.9|12855.5|12841.5|12850.2|12836.2|0
1597102500000|2020-08-10 23:35:00|12855.5|12841.5|12858.9|12844.9|12860.2|12846.2|12854.9|12840.9|0
1597102800000|2020-08-10 23:40:00|12859.5|12845.5|12860.9|12846.9|12862.9|12848.9|12857.5|12843.5|0
1597103100000|2020-08-10 23:45:00|12860.2|12846.2|12859.5|12845.5|12861.5|12847.5|12858.9|12844.9|0
1597103400000|2020-08-10 23:50:00|12858.9|12844.9|12859.5|12845.5|12860.9|12846.9|12858.9|12844.9|0
1597103700000|2020-08-10 23:55:00|12858.9|12844.9|12859.5|12845.5|12859.5|12845.5|12858.2|12844.2|0
1597104000000|2020-08-11 00:00:00|12858.9|12844.9|12856.2|12842.2|12859.5|12845.5|12854.2|12840.2|0
1597104300000|2020-08-11 00:05:00|12856.9|12842.9|12853.5|12839.5|12858.2|12844.2|12852.8|12838.8|0
1597104600000|2020-08-11 00:10:00|12853.8|12839.8|12852.2|12838.2|12855.5|12841.5|12851.5|12837.5|0
1597104900000|2020-08-11 00:15:00|12851.5|12837.5|12853.3|12839.3|12858.7|12844.7|12848.1|12834.1|0
1597105200000|2020-08-11 00:20:00|12853.1|12839.1|12851.4|12837.4|12855.3|12841.3|12848.4|12834.4|0
1597105500000|2020-08-11 00:25:00|12851.5|12837.5|12854.3|12840.3|12854.3|12840.3|12843.1|12829.1|0
1597105800000|2020-08-11 00:30:00|12856.3|12842.3|12866.2|12852.2|12867.5|12853.5|12856.3|12842.3|0
1597106100000|2020-08-11 00:35:00|12866.5|12852.5|12861.5|12847.5|12869.5|12855.5|12861.2|12847.2|0
1597106400000|2020-08-11 00:40:00|12861.9|12847.9|12859.9|12845.9|12867.5|12853.5|12857.2|12843.2|0
1597106700000|2020-08-11 00:45:00|12852.3|12848.3|12838.3|12834.3|12858.3|12854.3|12836.8|12832.8|3247
1597107000000|2020-08-11 00:50:00|12837.3|12833.3|12843.3|12839.3|12843.3|12839.3|12831.8|12827.8|1415
1597107300000|2020-08-11 00:55:00|12842.3|12838.3|12850.3|12846.3|12853.8|12849.8|12836.3|12832.3|1521
1597107600000|2020-08-11 01:00:00|12849.3|12845.3|12820.8|12816.8|12856.8|12852.8|12817.3|12813.3|4886
1597107900000|2020-08-11 01:05:00|12823.3|12819.3|12838.8|12834.8|12847.3|12843.3|12813.8|12809.8|4142
1597108200000|2020-08-11 01:10:00|12837.8|12833.8|12822.3|12818.3|12839.3|12835.3|12810.3|12806.3|3626
1597108500000|2020-08-11 01:15:00|12819.3|12815.3|12842.8|12838.8|12846.3|12842.3|12818.3|12814.3|2731
1597108800000|2020-08-11 01:20:00|12843.3|12839.3|12852.3|12848.3|12860.3|12856.3|12836.3|12832.3|3212
1597109100000|2020-08-11 01:25:00|12855.3|12851.3|12838.3|12834.3|12859.3|12855.3|12833.3|12829.3|2490
1597109400000|2020-08-11 01:30:00|12837.3|12833.3|12845.8|12841.8|12852.3|12848.3|12836.8|12832.8|1796
1597109700000|2020-08-11 01:35:00|12846.3|12842.3|12853.3|12849.3|12859.3|12855.3|12846.3|12842.3|1921
1597110000000|2020-08-11 01:40:00|12852.3|12848.3|12851.3|12847.3|12857.3|12853.3|12847.8|12843.8|1228
1597110300000|2020-08-11 01:45:00|12853.3|12849.3|12872.3|12868.3|12874.3|12870.3|12850.3|12846.3|3878
1597110600000|2020-08-11 01:50:00|12872.8|12868.8|12865.3|12861.3|12877.3|12873.3|12865.3|12861.3|2572
1597110900000|2020-08-11 01:55:00|12865.8|12861.8|12861.3|12857.3|12871.8|12867.8|12855.3|12851.3|1616
1597111200000|2020-08-11 02:00:00|12862.3|12858.3|12867.3|12863.3|12871.3|12867.3|12858.3|12854.3|1597
1597111500000|2020-08-11 02:05:00|12868.3|12864.3|12890.3|12886.3|12893.3|12889.3|12868.3|12864.3|3562
1597111800000|2020-08-11 02:10:00|12891.3|12887.3|12899.3|12895.3|12902.3|12898.3|12887.3|12883.3|2335
1597112100000|2020-08-11 02:15:00|12898.3|12894.3|12891.8|12887.8|12901.3|12897.3|12890.3|12886.3|1837
1597112400000|2020-08-11 02:20:00|12891.3|12887.3|12883.8|12879.8|12900.3|12896.3|12880.3|12876.3|2855
1597112700000|2020-08-11 02:25:00|12884.3|12880.3|12882.8|12878.8|12892.3|12888.3|12882.3|12878.3|1076
1597113000000|2020-08-11 02:30:00|12883.8|12879.8|12882.8|12878.8|12887.8|12883.8|12875.8|12871.8|2075
1597113300000|2020-08-11 02:35:00|12882.3|12878.3|12883.8|12879.8|12894.3|12890.3|12882.3|12878.3|1533
1597113600000|2020-08-11 02:40:00|12883.3|12879.3|12874.8|12870.8|12883.8|12879.8|12872.8|12868.8|2102
1597113900000|2020-08-11 02:45:00|12875.3|12871.3|12871.3|12867.3|12882.3|12878.3|12870.3|12866.3|1271
1597114200000|2020-08-11 02:50:00|12870.8|12866.8|12868.3|12864.3|12874.3|12870.3|12865.8|12861.8|1266
1597114500000|2020-08-11 02:55:00|12869.3|12865.3|12868.3|12864.3|12872.3|12868.3|12864.3|12860.3|868
1597114800000|2020-08-11 03:00:00|12869.3|12865.3|12879.3|12875.3|12880.3|12876.3|12867.3|12863.3|737
1597115100000|2020-08-11 03:05:00|12879.8|12875.8|12875.3|12871.3|12881.3|12877.3|12871.3|12867.3|1015
1597115400000|2020-08-11 03:10:00|12875.8|12871.8|12875.3|12871.3|12879.3|12875.3|12875.3|12871.3|303
1597115700000|2020-08-11 03:15:00|12876.3|12872.3|12858.3|12854.3|12876.3|12872.3|12855.3|12851.3|1361
1597116000000|2020-08-11 03:20:00|12859.3|12855.3|12860.3|12856.3|12862.3|12858.3|12852.8|12848.8|1224
1597116300000|2020-08-11 03:25:00|12859.3|12855.3|12864.3|12860.3|12864.3|12860.3|12854.3|12850.3|927
1597116600000|2020-08-11 03:30:00|12865.3|12861.3|12859.3|12855.3|12865.3|12861.3|12858.3|12854.3|458
1597116900000|2020-08-11 03:35:00|12858.3|12854.3|12866.3|12862.3|12867.3|12863.3|12857.3|12853.3|486
1597117200000|2020-08-11 03:40:00|12865.3|12861.3|12870.3|12866.3|12873.3|12869.3|12865.3|12861.3|664
1597117500000|2020-08-11 03:45:00|12870.8|12866.8|12868.8|12864.8|12871.3|12867.3|12866.3|12862.3|279
1597117800000|2020-08-11 03:50:00|12869.3|12865.3|12869.3|12865.3|12870.8|12866.8|12861.3|12857.3|548
1597118100000|2020-08-11 03:55:00|12868.3|12864.3|12870.3|12866.3|12873.3|12869.3|12866.3|12862.3|368
1597118400000|2020-08-11 04:00:00|12869.3|12865.3|12859.3|12855.3|12869.8|12865.8|12857.3|12853.3|951
1597118700000|2020-08-11 04:05:00|12859.8|12855.8|12861.3|12857.3|12866.3|12862.3|12859.8|12855.8|511
1597119000000|2020-08-11 04:10:00|12860.8|12856.8|12858.3|12854.3|12863.3|12859.3|12855.3|12851.3|507
1597119300000|2020-08-11 04:15:00|12857.3|12853.3|12860.3|12856.3|12860.3|12856.3|12856.3|12852.3|392
1597119600000|2020-08-11 04:20:00|12861.3|12857.3|12852.8|12848.8|12862.3|12858.3|12852.3|12848.3|874
1597119900000|2020-08-11 04:25:00|12852.3|12848.3|12857.3|12853.3|12857.3|12853.3|12852.3|12848.3|373
1597120200000|2020-08-11 04:30:00|12856.8|12852.8|12837.3|12833.3|12857.8|12853.8|12835.8|12831.8|2319
1597120500000|2020-08-11 04:35:00|12837.8|12833.8|12804.3|12800.3|12838.3|12834.3|12802.3|12798.3|4207
1597120800000|2020-08-11 04:40:00|12803.3|12799.3|12799.3|12795.3|12811.3|12807.3|12784.3|12780.3|3518
1597121100000|2020-08-11 04:45:00|12797.3|12793.3|12796.3|12792.3|12804.8|12800.8|12794.3|12790.3|1942
1597121400000|2020-08-11 04:50:00|12795.8|12791.8|12778.8|12774.8|12796.3|12792.3|12774.3|12770.3|3363
1597121700000|2020-08-11 04:55:00|12779.3|12775.3|12783.8|12779.8|12790.3|12786.3|12779.3|12775.3|1419
1597122000000|2020-08-11 05:00:00|12783.3|12779.3|12787.8|12783.8|12792.3|12788.3|12781.3|12777.3|1289
1597122300000|2020-08-11 05:05:00|12788.3|12784.3|12793.3|12789.3|12794.3|12790.3|12782.3|12778.3|1400
1597122600000|2020-08-11 05:10:00|12794.3|12790.3|12795.8|12791.8|12797.3|12793.3|12790.3|12786.3|939
1597122900000|2020-08-11 05:15:00|12795.3|12791.3|12795.3|12791.3|12795.8|12791.8|12790.3|12786.3|516
1597123200000|2020-08-11 05:20:00|12796.3|12792.3|12793.3|12789.3|12798.3|12794.3|12793.3|12789.3|714
1597123500000|2020-08-11 05:25:00|12793.8|12789.8|12778.3|12774.3|12795.3|12791.3|12777.3|12773.3|2016
1597123800000|2020-08-11 05:30:00|12766.6|12762.6|12754.6|12750.6|12769.6|12765.6|12752.1|12748.1|3343
1597124100000|2020-08-11 05:35:00|12752.6|12748.6|12750.6|12746.6|12754.6|12750.6|12746.6|12742.6|2111
1597124400000|2020-08-11 05:40:00|12751.1|12747.1|12753.6|12749.6|12755.1|12751.1|12745.1|12741.1|2591
1597124700000|2020-08-11 05:45:00|12759.6|12745.6|12761.3|12747.3|12761.3|12747.3|12757|12743|4
1597125000000|2020-08-11 05:50:00|12761.6|12747.6|12772.2|12758.2|12772.2|12758.2|12761.6|12747.6|0
1597125300000|2020-08-11 05:55:00|12771.9|12757.9|12770.2|12756.2|12772.5|12758.5|12767.4|12753.4|0
1597125600000|2020-08-11 06:00:00|12770.3|12756.3|12797.5|12783.5|12797.9|12783.9|12770.3|12756.3|0
1597125900000|2020-08-11 06:05:00|12797.2|12783.2|12783.9|12769.9|12797.2|12783.2|12783.5|12769.5|0
1597126200000|2020-08-11 06:10:00|12785.8|12771.8|12779.6|12765.6|12791|12777|12779.2|12765.2|0
1597126500000|2020-08-11 06:15:00|12779.2|12765.2|12759.1|12745.1|12779.2|12765.2|12757.7|12743.7|0
1597126800000|2020-08-11 06:20:00|12758.5|12744.5|12748.1|12734.1|12759.8|12745.8|12741.4|12727.4|0
1597127100000|2020-08-11 06:25:00|12748|12734|12746.5|12732.5|12755|12741|12745|12731|0
1597127400000|2020-08-11 06:30:00|12746.4|12732.4|12748|12734|12752|12738|12745.5|12731.5|0
1597127700000|2020-08-11 06:35:00|12747.9|12733.9|12746.6|12732.6|12748.4|12734.4|12741.7|12727.7|0
1597128000000|2020-08-11 06:40:00|12746.7|12732.7|12748.4|12734.4|12749.3|12735.3|12742.2|12728.2|0
1597128300000|2020-08-11 06:45:00|12748.3|12734.3|12744|12730|12750.4|12736.4|12744|12730|0
1597128600000|2020-08-11 06:50:00|12743.5|12729.5|12740.3|12726.3|12746.6|12732.6|12736|12722|0
1597128900000|2020-08-11 06:55:00|12739.8|12725.8|12749|12735|12752.2|12738.2|12739.6|12725.6|0
1597129200000|2020-08-11 07:00:00|12748.5|12734.5|12735.6|12729.6|12748.5|12736.6|12721.6|12715.6|1372
1597129500000|2020-08-11 07:05:00|12736.1|12730.1|12737.6|12731.6|12743.1|12737.1|12736.1|12730.1|426
1597129800000|2020-08-11 07:10:00|12737.1|12731.1|12757.6|12751.6|12758.6|12752.6|12736.6|12730.6|583
1597130100000|2020-08-11 07:15:00|12758.6|12752.6|12757.6|12751.6|12764.6|12758.6|12754.6|12748.6|541
1597130400000|2020-08-11 07:20:00|12757.1|12751.1|12764.6|12758.6|12774.1|12768.1|12757.1|12751.1|769
1597130700000|2020-08-11 07:25:00|12765.1|12759.1|12767.1|12761.1|12768.6|12762.6|12763.1|12757.1|332
1597131000000|2020-08-11 07:30:00|12767.6|12761.6|12770.1|12764.1|12776.1|12770.1|12766.6|12760.6|621
1597131300000|2020-08-11 07:35:00|12770.6|12764.6|12768.6|12762.6|12775.6|12769.6|12768.6|12762.6|269
1597131600000|2020-08-11 07:40:00|12769.6|12763.6|12780.6|12774.6|12782.1|12776.1|12767.6|12761.6|357
1597131900000|2020-08-11 07:45:00|12784.1|12778.1|12772.6|12766.6|12784.1|12778.1|12771.6|12765.6|374
1597132200000|2020-08-11 07:50:00|12773.1|12767.1|12773.6|12767.6|12778.6|12772.6|12772.1|12766.1|204
1597132500000|2020-08-11 07:55:00|12773.1|12767.1|12774.6|12768.6|12779.6|12773.6|12773.1|12767.1|190
1597132800000|2020-08-11 08:00:00|12773.6|12767.6|12774.1|12768.1|12782.6|12776.6|12772.6|12766.6|370
1597133100000|2020-08-11 08:05:00|12773.6|12767.6|12771.6|12765.6|12776.6|12770.6|12769.6|12763.6|420
1597133400000|2020-08-11 08:10:00|12771.1|12765.1|12777.1|12771.1|12779.1|12773.1|12770.6|12764.6|234
1597133700000|2020-08-11 08:15:00|12777.6|12771.6|12771.1|12765.1|12780.6|12774.6|12768.6|12762.6|322
1597134000000|2020-08-11 08:20:00|12770.6|12764.6|12778.1|12772.1|12785.1|12779.1|12770.6|12764.6|510
1597134300000|2020-08-11 08:25:00|12777.6|12771.6|12779.6|12773.6|12782.6|12776.6|12776.6|12770.6|139
1597134600000|2020-08-11 08:30:00|12780.1|12774.1|12784.6|12778.6|12785.6|12779.6|12774.6|12768.6|498
1597134900000|2020-08-11 08:35:00|12784.1|12778.1|12779.6|12773.6|12784.6|12778.6|12778.1|12772.1|301
1597135200000|2020-08-11 08:40:00|12780.6|12774.6|12782.1|12776.1|12783.6|12777.6|12777.6|12771.6|314
1597135500000|2020-08-11 08:45:00|12781.6|12775.6|12785.1|12779.1|12785.6|12779.6|12777.6|12771.6|535
1597135800000|2020-08-11 08:50:00|12785.6|12779.6|12782.6|12776.6|12786.6|12780.6|12777.6|12771.6|527
1597136100000|2020-08-11 08:55:00|12783.1|12777.1|12782.1|12776.1|12783.6|12777.6|12777.6|12771.6|281
1597136400000|2020-08-11 09:00:00|12781.6|12775.6|12779.6|12773.6|12787.1|12781.1|12779.1|12773.1|663
1597136700000|2020-08-11 09:05:00|12780.1|12774.1|12780.6|12774.6|12783.6|12777.6|12779.6|12773.6|98
1597137000000|2020-08-11 09:10:00|12781.1|12775.1|12782.6|12776.6|12783.6|12777.6|12780.6|12774.6|63
1597137300000|2020-08-11 09:15:00|12783.1|12777.1|12785.6|12779.6|12787.6|12781.6|12782.6|12776.6|280
1597137600000|2020-08-11 09:20:00|12786.1|12780.1|12783.6|12777.6|12787.6|12781.6|12783.6|12777.6|87
1597137900000|2020-08-11 09:25:00|12782.6|12776.6|12787.1|12781.1|12792.1|12786.1|12782.6|12776.6|275
1597138200000|2020-08-11 09:30:00|12786.6|12780.6|12790.6|12784.6|12794.1|12788.1|12786.6|12780.6|330
1597138500000|2020-08-11 09:35:00|12789.6|12783.6|12787.1|12781.1|12793.1|12787.1|12786.6|12780.6|158
1597138800000|2020-08-11 09:40:00|12787.6|12781.6|12790.6|12784.6|12790.6|12784.6|12786.6|12780.6|83
1597139100000|2020-08-11 09:45:00|12791.6|12785.6|12799.1|12793.1|12799.6|12793.6|12791.6|12785.6|466
1597139400000|2020-08-11 09:50:00|12800.1|12794.1|12795.6|12789.6|12800.1|12794.1|12795.6|12789.6|193
1597139700000|2020-08-11 09:55:00|12796.1|12790.1|12792.6|12786.6|12797.6|12791.6|12792.6|12786.6|129
1597140000000|2020-08-11 10:00:00|12792.1|12786.1|12788.6|12782.6|12792.6|12786.6|12785.6|12779.6|465
1597140300000|2020-08-11 10:05:00|12787.6|12781.6|12788.6|12782.6|12793.1|12787.1|12787.6|12781.6|250
1597140600000|2020-08-11 10:10:00|12787.1|12781.1|12785.6|12779.6|12788.1|12782.1|12785.6|12779.6|106
1597140900000|2020-08-11 10:15:00|12786.6|12780.6|12785.6|12779.6|12790.6|12784.6|12784.1|12778.1|188
1597141200000|2020-08-11 10:20:00|12786.6|12780.6|12788.6|12782.6|12788.6|12782.6|12783.6|12777.6|79
1597141500000|2020-08-11 10:25:00|12789.1|12783.1|12791.1|12785.1|12791.6|12785.6|12788.6|12782.6|76
1597141800000|2020-08-11 10:30:00|12790.6|12784.6|12787.6|12781.6|12796.6|12790.6|12786.6|12780.6|235
1597142100000|2020-08-11 10:35:00|12788.1|12782.1|12789.1|12783.1|12789.6|12783.6|12787.1|12781.1|49
1597142400000|2020-08-11 10:40:00|12788.6|12782.6|12789.1|12783.1|12790.6|12784.6|12788.6|12782.6|58
1597142700000|2020-08-11 10:45:00|12788.6|12782.6|12787.6|12781.6|12788.6|12782.6|12787.6|12781.6|40
1597143000000|2020-08-11 10:50:00|12788.1|12782.1|12788.1|12782.1|12791.6|12785.6|12787.6|12781.6|79
1597143300000|2020-08-11 10:55:00|12787.6|12781.6|12785.6|12779.6|12788.6|12782.6|12784.6|12778.6|106
1597143600000|2020-08-11 11:00:00|12785.1|12779.1|12783.6|12777.6|12786.6|12780.6|12780.6|12774.6|260
1597143900000|2020-08-11 11:05:00|12784.6|12778.6|12788.6|12782.6|12788.6|12782.6|12784.6|12778.6|73
1597144200000|2020-08-11 11:10:00|12788.1|12782.1|12783.6|12777.6|12789.6|12783.6|12782.6|12776.6|175
1597144500000|2020-08-11 11:15:00|12784.6|12778.6|12784.6|12778.6|12784.6|12778.6|12783.6|12777.6|74
1597144800000|2020-08-11 11:20:00|12783.6|12777.6|12781.1|12775.1|12784.6|12778.6|12779.6|12773.6|244
1597145100000|2020-08-11 11:25:00|12781.6|12775.6|12780.6|12774.6|12783.1|12777.1|12778.6|12772.6|186
1597145400000|2020-08-11 11:30:00|12780.1|12774.1|12782.6|12776.6|12782.6|12776.6|12779.6|12773.6|62
1597145700000|2020-08-11 11:35:00|12783.1|12777.1|12779.6|12773.6|12783.6|12777.6|12779.6|12773.6|73
1597146000000|2020-08-11 11:40:00|12779.1|12773.1|12778.1|12772.1|12780.6|12774.6|12776.6|12770.6|150
1597146300000|2020-08-11 11:45:00|12779.6|12773.6|12782.6|12776.6|12782.6|12776.6|12778.6|12772.6|131
1597146600000|2020-08-11 11:50:00|12783.1|12777.1|12784.6|12778.6|12786.6|12780.6|12783.1|12777.1|82
1597146900000|2020-08-11 11:55:00|12784.1|12778.1|12780.6|12774.6|12785.1|12779.1|12778.6|12772.6|169
1597147200000|2020-08-11 12:00:00|12781.1|12775.1|12784.6|12778.6|12785.6|12779.6|12780.1|12774.1|175
1597147500000|2020-08-11 12:05:00|12785.1|12779.1|12785.6|12779.6|12787.6|12781.6|12784.6|12778.6|85
1597147800000|2020-08-11 12:10:00|12784.6|12778.6|12791.6|12785.6|12791.6|12785.6|12784.6|12778.6|165
1597148100000|2020-08-11 12:15:00|12791.1|12785.1|12792.6|12786.6|12794.1|12788.1|12790.6|12784.6|189
1597148400000|2020-08-11 12:20:00|12791.6|12785.6|12789.6|12783.6|12791.6|12785.6|12786.6|12780.6|126
1597148700000|2020-08-11 12:25:00|12790.1|12784.1|12786.6|12780.6|12790.6|12784.6|12786.6|12780.6|66
1597149000000|2020-08-11 12:30:00|12787.1|12781.1|12785.1|12779.1|12788.1|12782.1|12782.1|12776.1|130
1597149300000|2020-08-11 12:35:00|12784.6|12778.6|12789.1|12783.1|12790.6|12784.6|12784.6|12778.6|125
1597149600000|2020-08-11 12:40:00|12789.6|12783.6|12788.6|12782.6|12789.6|12783.6|12787.6|12781.6|57
1597149900000|2020-08-11 12:45:00|12787.6|12781.6|12781.6|12775.6|12787.6|12781.6|12780.6|12774.6|241
1597150200000|2020-08-11 12:50:00|12781.1|12775.1|12784.6|12778.6|12784.6|12778.6|12781.1|12775.1|103
1597150500000|2020-08-11 12:55:00|12783.6|12777.6|12781.6|12775.6|12783.6|12777.6|12780.6|12774.6|83
1597150800000|2020-08-11 13:00:00|12782.6|12776.6|12783.6|12777.6|12785.6|12779.6|12781.6|12775.6|95
1597151100000|2020-08-11 13:05:00|12784.1|12778.1|12778.6|12772.6|12784.1|12778.1|12778.6|12772.6|138
1597151400000|2020-08-11 13:10:00|12777.6|12771.6|12776.6|12770.6|12779.6|12773.6|12776.6|12770.6|191
1597151700000|2020-08-11 13:15:00|12775.6|12769.6|12770.1|12764.1|12775.6|12769.6|12763.1|12757.1|678
1597152000000|2020-08-11 13:20:00|12770.6|12764.6|12768.6|12762.6|12770.6|12764.6|12767.6|12761.6|116
1597152300000|2020-08-11 13:25:00|12769.1|12763.1|12778.1|12772.1|12780.6|12774.6|12768.6|12762.6|602
1597152600000|2020-08-11 13:30:00|12778.6|12772.6|12762.6|12756.6|12780.1|12774.1|12760.6|12754.6|1157
1597152900000|2020-08-11 13:35:00|12763.6|12757.6|12781.6|12775.6|12785.6|12779.6|12761.1|12755.1|933
1597153200000|2020-08-11 13:40:00|12782.6|12776.6|12782.6|12776.6|12785.6|12779.6|12778.1|12772.1|651
1597153500000|2020-08-11 13:45:00|12783.6|12777.6|12778.6|12772.6|12786.6|12780.6|12776.6|12770.6|437
1597153800000|2020-08-11 13:50:00|12779.6|12773.6|12784.6|12778.6|12784.6|12778.6|12778.6|12772.6|589
1597154100000|2020-08-11 13:55:00|12785.6|12779.6|12780.6|12774.6|12787.1|12781.1|12777.6|12771.6|638
1597154400000|2020-08-11 14:00:00|12780.1|12774.1|12763.6|12757.6|12781.1|12775.1|12760.1|12754.1|758
1597154700000|2020-08-11 14:05:00|12762.6|12756.6|12752.6|12746.6|12765.6|12759.6|12749.6|12743.6|889
1597155000000|2020-08-11 14:10:00|12753.6|12747.6|12756.6|12750.6|12761.1|12755.1|12753.6|12747.6|589
1597155300000|2020-08-11 14:15:00|12755.6|12749.6|12766.6|12760.6|12767.6|12761.6|12753.6|12747.6|625
1597155600000|2020-08-11 14:20:00|12766.1|12760.1|12765.6|12759.6|12769.1|12763.1|12761.6|12755.6|393
1597155900000|2020-08-11 14:25:00|12766.6|12760.6|12768.6|12762.6|12768.6|12762.6|12764.1|12758.1|312
1597156200000|2020-08-11 14:30:00|12769.1|12763.1|12763.6|12757.6|12769.1|12763.1|12760.1|12754.1|425
1597156500000|2020-08-11 14:35:00|12763.1|12757.1|12777.6|12771.6|12779.6|12773.6|12763.1|12757.1|740
1597156800000|2020-08-11 14:40:00|12778.6|12772.6|12777.6|12771.6|12779.1|12773.1|12775.6|12769.6|378
1597157100000|2020-08-11 14:45:00|12778.1|12772.1|12776.1|12770.1|12778.6|12772.6|12773.6|12767.6|345
1597157400000|2020-08-11 14:50:00|12775.6|12769.6|12778.6|12772.6|12778.6|12772.6|12774.6|12768.6|194
1597157700000|2020-08-11 14:55:00|12778.1|12772.1|12777.6|12771.6|12780.6|12774.6|12775.6|12769.6|201
1597158000000|2020-08-11 15:00:00|12778.6|12772.6|12783.6|12777.6|12786.6|12780.6|12775.6|12769.6|377
1597158300000|2020-08-11 15:05:00|12784.1|12778.1|12787.6|12781.6|12787.6|12781.6|12783.6|12777.6|278
1597158600000|2020-08-11 15:10:00|12788.1|12782.1|12785.1|12779.1|12789.6|12783.6|12783.6|12777.6|258
1597158900000|2020-08-11 15:15:00|12784.6|12778.6|12779.6|12773.6|12786.6|12780.6|12778.6|12772.6|196
1597159200000|2020-08-11 15:20:00|12780.6|12774.6|12783.1|12777.1|12784.6|12778.6|12780.6|12774.6|138
1597159500000|2020-08-11 15:25:00|12783.6|12777.6|12779.6|12773.6|12783.6|12777.6|12778.6|12772.6|148
1597159800000|2020-08-11 15:30:00|12778.6|12772.6|12779.6|12773.6|12780.6|12774.6|12774.6|12768.6|227
1597160100000|2020-08-11 15:35:00|12780.6|12774.6|12780.6|12774.6|12784.6|12778.6|12779.6|12773.6|121
1597160400000|2020-08-11 15:40:00|12781.1|12775.1|12778.6|12772.6|12782.6|12776.6|12778.6|12772.6|62
1597160700000|2020-08-11 15:45:00|12779.6|12773.6|12777.1|12771.1|12779.6|12773.6|12776.6|12770.6|104
1597161000000|2020-08-11 15:50:00|12777.6|12771.6|12776.6|12770.6|12777.6|12771.6|12771.1|12765.1|313
1597161300000|2020-08-11 15:55:00|12775.6|12769.6|12774.6|12768.6|12779.6|12773.6|12773.6|12767.6|134
1597161600000|2020-08-11 16:00:00|12775.6|12769.6|12769.6|12763.6|12777.6|12771.6|12769.6|12763.6|193
1597161900000|2020-08-11 16:05:00|12768.6|12762.6|12774.1|12768.1|12774.6|12768.6|12768.6|12762.6|127
1597162200000|2020-08-11 16:10:00|12773.6|12767.6|12776.6|12770.6|12776.6|12770.6|12770.6|12764.6|68
1597162500000|2020-08-11 16:15:00|12777.6|12771.6|12779.6|12773.6|12782.6|12776.6|12775.6|12769.6|181
1597162800000|2020-08-11 16:20:00|12779.1|12773.1|12782.6|12776.6|12784.6|12778.6|12779.1|12773.1|139
1597163100000|2020-08-11 16:25:00|12783.6|12777.6|12782.6|12776.6|12785.6|12779.6|12781.6|12775.6|91
1597163400000|2020-08-11 16:30:00|12781.6|12775.6|12780.6|12774.6|12782.6|12776.6|12780.6|12774.6|51
1597163700000|2020-08-11 16:35:00|12781.6|12775.6|12782.6|12776.6|12782.6|12776.6|12779.1|12773.1|84
1597164000000|2020-08-11 16:40:00|12782.1|12776.1|12784.6|12778.6|12785.1|12779.1|12781.6|12775.6|87
1597164300000|2020-08-11 16:45:00|12785.6|12779.6|12784.1|12778.1|12785.6|12779.6|12783.6|12777.6|75
1597164600000|2020-08-11 16:50:00|12784.6|12778.6|12783.1|12777.1|12784.6|12778.6|12781.1|12775.1|102
1597164900000|2020-08-11 16:55:00|12782.6|12776.6|12782.6|12776.6|12783.6|12777.6|12779.6|12773.6|65
1597165200000|2020-08-11 17:00:00|12783.1|12777.1|12781.1|12775.1|12784.1|12778.1|12780.6|12774.6|97
1597165500000|2020-08-11 17:05:00|12781.6|12775.6|12784.6|12778.6|12785.6|12779.6|12780.6|12774.6|66
1597165800000|2020-08-11 17:10:00|12784.1|12778.1|12782.1|12776.1|12784.1|12778.1|12781.6|12775.6|28
1597166100000|2020-08-11 17:15:00|12781.6|12775.6|12782.6|12776.6|12782.6|12776.6|12780.6|12774.6|49
1597166400000|2020-08-11 17:20:00|12781.6|12775.6|12785.6|12779.6|12786.1|12780.1|12780.6|12774.6|125
1597166700000|2020-08-11 17:25:00|12785.1|12779.1|12784.1|12778.1|12786.1|12780.1|12783.6|12777.6|38
1597167000000|2020-08-11 17:30:00|12783.6|12777.6|12780.6|12774.6|12784.1|12778.1|12780.6|12774.6|74
1597167300000|2020-08-11 17:35:00|12780.1|12774.1|12781.1|12775.1|12781.1|12775.1|12779.1|12773.1|68
1597167600000|2020-08-11 17:40:00|12780.6|12774.6|12781.1|12775.1|12781.6|12775.6|12779.6|12773.6|16
1597167900000|2020-08-11 17:45:00|12781.6|12775.6|12775.6|12769.6|12781.6|12775.6|12773.6|12767.6|120
1597168200000|2020-08-11 17:50:00|12774.6|12768.6|12779.6|12773.6|12779.6|12773.6|12774.1|12768.1|23
1597168500000|2020-08-11 17:55:00|12778.6|12772.6|12781.1|12775.1|12782.1|12776.1|12778.6|12772.6|14
1597168800000|2020-08-11 18:00:00|12781.6|12775.6|12782.1|12776.1|12783.6|12777.6|12780.6|12774.6|59
1597169100000|2020-08-11 18:05:00|12782.6|12776.6|12783.6|12777.6|12784.6|12778.6|12781.6|12775.6|46
1597169400000|2020-08-11 18:10:00|12784.1|12778.1|12777.1|12771.1|12784.1|12778.1|12777.1|12771.1|49
1597169700000|2020-08-11 18:15:00|12776.6|12770.6|12775.1|12769.1|12777.6|12771.6|12773.6|12767.6|91
1597170000000|2020-08-11 18:20:00|12774.6|12768.6|12769.6|12763.6|12776.1|12770.1|12769.6|12763.6|121
1597170300000|2020-08-11 18:25:00|12768.6|12762.6|12765.1|12759.1|12768.6|12762.6|12763.6|12757.6|275
1597170600000|2020-08-11 18:30:00|12765.6|12759.6|12759.6|12753.6|12765.6|12759.6|12756.6|12750.6|346
1597170900000|2020-08-11 18:35:00|12760.1|12754.1|12756.6|12750.6|12761.6|12755.6|12753.6|12747.6|331
1597171200000|2020-08-11 18:40:00|12756.1|12750.1|12760.1|12754.1|12763.6|12757.6|12755.1|12749.1|161
1597171500000|2020-08-11 18:45:00|12759.6|12753.6|12757.1|12751.1|12762.1|12756.1|12756.6|12750.6|136
1597171800000|2020-08-11 18:50:00|12757.6|12751.6|12762.6|12756.6|12763.1|12757.1|12755.6|12749.6|110
1597172100000|2020-08-11 18:55:00|12762.1|12756.1|12760.1|12754.1|12763.6|12757.6|12759.6|12753.6|63
1597172400000|2020-08-11 19:00:00|12760.6|12754.6|12754.6|12748.6|12762.1|12756.1|12753.6|12747.6|141
1597172700000|2020-08-11 19:05:00|12754.1|12748.1|12748.6|12742.6|12754.1|12748.1|12743.6|12737.6|504
1597173000000|2020-08-11 19:10:00|12749.1|12743.1|12753.1|12747.1|12760.6|12754.6|12747.6|12741.6|177
1597173300000|2020-08-11 19:15:00|12751.6|12745.6|12721.1|12715.1|12755.1|12749.1|12718.6|12712.6|1344
1597173600000|2020-08-11 19:20:00|12720.1|12714.1|12704.6|12698.6|12721.1|12715.1|12703.1|12697.1|1319
1597173900000|2020-08-11 19:25:00|12705.1|12699.1|12722.6|12716.6|12724.6|12718.6|12697.6|12691.6|498
1597174200000|2020-08-11 19:30:00|12722.1|12716.1|12691.6|12685.6|12722.1|12716.1|12691.1|12685.1|608
1597174500000|2020-08-11 19:35:00|12690.1|12684.1|12700.1|12694.1|12706.6|12700.6|12689.1|12683.1|484
1597174800000|2020-08-11 19:40:00|12701.6|12695.6|12705.1|12699.1|12707.6|12701.6|12699.1|12693.1|251
1597175100000|2020-08-11 19:45:00|12702.1|12696.1|12704.6|12698.6|12705.6|12699.6|12696.6|12690.6|239
1597175400000|2020-08-11 19:50:00|12702.1|12696.1|12703.1|12697.1|12707.1|12701.1|12697.6|12691.6|287
1597175700000|2020-08-11 19:55:00|12704.1|12698.1|12713.1|12707.1|12714.6|12708.6|12702.1|12696.1|291
1597176000000|2020-08-11 20:00:00|12712.6|12706.6|12705.6|12699.6|12716.6|12710.6|12702.1|12696.1|243
1597176300000|2020-08-11 20:05:00|12706.1|12700.1|12713.6|12707.6|12714.6|12708.6|12703.6|12697.6|180
1597176600000|2020-08-11 20:10:00|12713.1|12707.1|12710.6|12704.6|12713.6|12707.6|12709.1|12703.1|102
1597176900000|2020-08-11 20:15:00|12711.1|12705.1|12717.1|12711.1|12718.6|12712.6|12710.6|12704.6|207
1597177200000|2020-08-11 20:20:00|12717.6|12711.6|12716.1|12710.1|12718.6|12712.6|12712.1|12706.1|59
1597177500000|2020-08-11 20:25:00|12715.1|12709.1|12718.6|12712.6|12721.6|12715.6|12712.6|12706.6|173
1597177800000|2020-08-11 20:30:00|12717.1|12711.1|12718.1|12712.1|12722.6|12716.6|12716.6|12710.6|109
1597178100000|2020-08-11 20:35:00|12717.6|12711.6|12719.6|12713.6|12719.6|12713.6|12715.6|12709.6|50
1597178400000|2020-08-11 20:40:00|12720.1|12714.1|12722.6|12716.6|12723.1|12717.1|12718.6|12712.6|163
1597178700000|2020-08-11 20:45:00|12724.1|12718.1|12726.6|12720.6|12727.6|12721.6|12724.1|12718.1|169
1597179000000|2020-08-11 20:50:00|12727.6|12721.6|12724.1|12718.1|12727.6|12721.6|12721.6|12715.6|255
1597179300000|2020-08-11 20:55:00|12725.1|12719.1|12717.6|12711.6|12725.1|12719.1|12716.1|12710.1|200
1597179600000|2020-08-11 21:00:00|12720.2|12706.2|12722.2|12708.2|12722.2|12708.2|12720.2|12706.2|1
1597179900000|2020-08-11 21:05:00|12721.5|12707.5|12721.6|12707.6|12722.6|12708.6|12720.5|12706.5|0
1597180200000|2020-08-11 21:10:00|12721.5|12707.5|12721.2|12707.2|12721.5|12707.5|12719.9|12705.9|0
1597180500000|2020-08-11 21:15:00|12721.6|12707.6|12723.2|12709.2|12725.2|12711.2|12721.6|12707.6|0
1597180800000|2020-08-11 21:20:00|12723.5|12709.5|12722.4|12708.4|12724.3|12710.3|12721.5|12707.5|0
1597181100000|2020-08-11 21:25:00|12722.5|12708.5|12723.3|12709.3|12723.6|12709.6|12722.4|12708.4|0
1597181400000|2020-08-11 21:30:00|12723|12709|12721|12707|12723.3|12709.3|12721|12707|0
1597181700000|2020-08-11 21:35:00|12720.8|12706.8|12720.8|12706.8|12721.1|12707.1|12720.8|12706.8|0
1597182000000|2020-08-11 21:40:00|12721.1|12707.1|12720.5|12706.5|12721.3|12707.3|12719.4|12705.4|0
1597182300000|2020-08-11 21:45:00|12720|12706|12719.2|12705.2|12720|12706|12718.8|12704.8|0
1597182600000|2020-08-11 21:50:00|12719.6|12705.6|12720.4|12706.4|12720.5|12706.5|12718.9|12704.9|0
1597182900000|2020-08-11 21:55:00|12720.6|12706.6|12731.5|12717.5|12732.9|12718.9|12720.1|12706.1|0
1597183200000|2020-08-11 22:00:00|12731.6|12717.6|12731.3|12717.3|12732.9|12718.9|12726.3|12712.3|0
1597183500000|2020-08-11 22:05:00|12731.6|12717.6|12733.6|12719.6|12733.6|12719.6|12729.9|12715.9|0
1597183800000|2020-08-11 22:10:00|12733.9|12719.9|12728.6|12714.6|12733.9|12719.9|12727.3|12713.3|0
1597184100000|2020-08-11 22:15:00|12728.3|12714.3|12729.9|12715.9|12731.3|12717.3|12726.6|12712.6|0
1597184400000|2020-08-11 22:20:00|12730.6|12716.6|12723.9|12709.9|12730.9|12716.9|12723.9|12709.9|0
1597184700000|2020-08-11 22:25:00|12724.3|12710.3|12717.9|12703.9|12724.6|12710.6|12715.3|12701.3|0
1597185000000|2020-08-11 22:30:00|12718.6|12704.6|12725.3|12711.3|12725.3|12711.3|12718.6|12704.6|0
1597185300000|2020-08-11 22:35:00|12724.6|12710.6|12721.4|12707.4|12725.3|12711.3|12720.6|12706.6|0
1597185600000|2020-08-11 22:40:00|12719.1|12705.1|12716.4|12702.4|12720.1|12706.1|12715.4|12701.4|0
1597185900000|2020-08-11 22:45:00|12716.1|12702.1|12716.1|12702.1|12716.1|12702.1|12712.8|12698.8|0
1597186200000|2020-08-11 22:50:00|12716.8|12702.8|12719.4|12705.4|12719.4|12705.4|12716.8|12702.8|0
1597186500000|2020-08-11 22:55:00|12720.1|12706.1|12718.8|12704.8|12720.1|12706.1|12718.4|12704.4|0
1597186800000|2020-08-11 23:00:00|12719.4|12705.4|12716.1|12702.1|12719.8|12705.8|12716.1|12702.1|0
1597187100000|2020-08-11 23:05:00|12716.8|12702.8|12712.1|12698.1|12717.4|12703.4|12712.1|12698.1|0
1597187400000|2020-08-11 23:10:00|12712.8|12698.8|12712.8|12698.8|12714.8|12700.8|12712.1|12698.1|0
1597187700000|2020-08-11 23:15:00|12712.4|12698.4|12712.8|12698.8|12714.1|12700.1|12709.4|12695.4|0
1597188000000|2020-08-11 23:20:00|12712.1|12698.1|12713.4|12699.4|12714.1|12700.1|12712.1|12698.1|0
1597188300000|2020-08-11 23:25:00|12712.1|12698.1|12713.4|12699.4|12714.8|12700.8|12712.1|12698.1|0
1597188600000|2020-08-11 23:30:00|12714.1|12700.1|12722.1|12708.1|12722.1|12708.1|12713.8|12699.8|0
1597188900000|2020-08-11 23:35:00|12721.7|12707.7|12724.1|12710.1|12724.1|12710.1|12719.8|12705.8|0
1597189200000|2020-08-11 23:40:00|12723.4|12709.4|12724.1|12710.1|12724.1|12710.1|12720.1|12706.1|0
1597189500000|2020-08-11 23:45:00|12723.7|12709.7|12720.1|12706.1|12724.1|12710.1|12720.1|12706.1|0
1597189800000|2020-08-11 23:50:00|12720.4|12706.4|12719.4|12705.4|12722.8|12708.8|12718.8|12704.8|0
1597190100000|2020-08-11 23:55:00|12718.8|12704.8|12714.8|12700.8|12721.1|12707.1|12714.8|12700.8|0
1597190400000|2020-08-12 00:00:00|12715.4|12701.4|12723.4|12709.4|12724.1|12710.1|12713.4|12699.4|0
1597190700000|2020-08-12 00:05:00|12722.8|12708.8|12725.1|12711.1|12732.4|12718.4|12721.8|12707.8|0
1597191000000|2020-08-12 00:10:00|12725.4|12711.4|12723.8|12709.8|12726.5|12712.5|12721.8|12707.8|0
1597191300000|2020-08-12 00:15:00|12723.1|12709.1|12737.4|12723.4|12738.4|12724.4|12723.1|12709.1|0
1597191600000|2020-08-12 00:20:00|12737.6|12723.6|12736.8|12722.8|12738.4|12724.4|12733.3|12719.3|0
1597191900000|2020-08-12 00:25:00|12736.7|12722.7|12724.9|12710.9|12737.2|12723.2|12724.6|12710.6|0
1597192200000|2020-08-12 00:30:00|12724.6|12710.6|12719.1|12705.1|12727.4|12713.4|12716.2|12702.2|0
1597192500000|2020-08-12 00:35:00|12718.8|12704.8|12701.6|12687.6|12718.8|12704.8|12701.3|12687.3|0
1597192800000|2020-08-12 00:40:00|12699.7|12685.7|12703|12689|12707.9|12693.9|12699.4|12685.4|0
1597193100000|2020-08-12 00:45:00|12716.6|12712.6|12704.1|12700.1|12716.6|12712.6|12698.6|12694.6|4692
1597193400000|2020-08-12 00:50:00|12703.6|12699.6|12692.1|12688.1|12712.1|12708.1|12690.6|12686.6|3668
1597193700000|2020-08-12 00:55:00|12691.6|12687.6|12691.6|12687.6|12694.6|12690.6|12680.6|12676.6|2422
1597194000000|2020-08-12 01:00:00|12692.6|12688.6|12686.1|12682.1|12700.1|12696.1|12677.6|12673.6|4829
1597194300000|2020-08-12 01:05:00|12685.6|12681.6|12695.1|12691.1|12709.6|12705.6|12673.1|12669.1|4856
1597194600000|2020-08-12 01:10:00|12695.6|12691.6|12691.6|12687.6|12706.6|12702.6|12685.1|12681.1|3224
1597194900000|2020-08-12 01:15:00|12692.6|12688.6|12675.1|12671.1|12692.6|12688.6|12661.6|12657.6|7000
1597195200000|2020-08-12 01:20:00|12675.6|12671.6|12624.6|12620.6|12675.6|12671.6|12623.6|12619.6|8573
1597195500000|2020-08-12 01:25:00|12623.6|12619.6|12623.1|12619.1|12631.6|12627.6|12603.6|12599.6|7352
1597195800000|2020-08-12 01:30:00|12623.6|12619.6|12609.6|12605.6|12634.6|12630.6|12609.6|12605.6|5008
1597196100000|2020-08-12 01:35:00|12610.1|12606.1|12601.1|12597.1|12627.1|12623.1|12594.1|12590.1|5753
1597196400000|2020-08-12 01:40:00|12600.6|12596.6|12609.6|12605.6|12616.6|12612.6|12598.6|12594.6|3139
1597196700000|2020-08-12 01:45:00|12608.6|12604.6|12592.6|12588.6|12624.6|12620.6|12591.1|12587.1|4573
1597197000000|2020-08-12 01:50:00|12593.6|12589.6|12595.1|12591.1|12598.6|12594.6|12582.6|12578.6|4112
1597197300000|2020-08-12 01:55:00|12594.6|12590.6|12608.6|12604.6|12608.6|12604.6|12587.1|12583.1|1900
1597197600000|2020-08-12 02:00:00|12609.1|12605.1|12609.6|12605.6|12613.6|12609.6|12601.6|12597.6|2069
1597197900000|2020-08-12 02:05:00|12608.6|12604.6|12632.6|12628.6|12637.1|12633.1|12608.6|12604.6|4005
1597198200000|2020-08-12 02:10:00|12634.6|12630.6|12622.6|12618.6|12634.6|12630.6|12619.6|12615.6|1498
1597198500000|2020-08-12 02:15:00|12623.6|12619.6|12617.6|12613.6|12627.6|12623.6|12609.6|12605.6|1491
1597198800000|2020-08-12 02:20:00|12618.6|12614.6|12622.6|12618.6|12623.6|12619.6|12612.6|12608.6|944
1597199100000|2020-08-12 02:25:00|12623.6|12619.6|12632.6|12628.6|12635.1|12631.1|12621.6|12617.6|1651
1597199400000|2020-08-12 02:30:00|12633.1|12629.1|12644.6|12640.6|12653.6|12649.6|12632.6|12628.6|4470
1597199700000|2020-08-12 02:35:00|12645.6|12641.6|12650.6|12646.6|12651.1|12647.1|12641.6|12637.6|1538
1597200000000|2020-08-12 02:40:00|12651.1|12647.1|12660.1|12656.1|12663.6|12659.6|12647.6|12643.6|2935
1597200300000|2020-08-12 02:45:00|12659.6|12655.6|12653.6|12649.6|12667.6|12663.6|12653.6|12649.6|2182
1597200600000|2020-08-12 02:50:00|12654.6|12650.6|12649.6|12645.6|12654.6|12650.6|12646.6|12642.6|1155
1597200900000|2020-08-12 02:55:00|12650.6|12646.6|12645.6|12641.6|12654.6|12650.6|12645.6|12641.6|764
1597201200000|2020-08-12 03:00:00|12645.1|12641.1|12647.1|12643.1|12650.6|12646.6|12641.6|12637.6|875
1597201500000|2020-08-12 03:05:00|12646.6|12642.6|12639.6|12635.6|12649.6|12645.6|12639.6|12635.6|733
1597201800000|2020-08-12 03:10:00|12640.6|12636.6|12637.6|12633.6|12645.6|12641.6|12634.6|12630.6|1131
1597202100000|2020-08-12 03:15:00|12638.1|12634.1|12635.6|12631.6|12642.6|12638.6|12634.6|12630.6|846
1597202400000|2020-08-12 03:20:00|12636.6|12632.6|12649.1|12645.1|12649.6|12645.6|12636.6|12632.6|947
1597202700000|2020-08-12 03:25:00|12649.6|12645.6|12635.6|12631.6|12650.6|12646.6|12635.6|12631.6|1007
1597203000000|2020-08-12 03:30:00|12635.1|12631.1|12628.1|12624.1|12635.6|12631.6|12621.6|12617.6|1904
1597203300000|2020-08-12 03:35:00|12628.6|12624.6|12637.6|12633.6|12640.6|12636.6|12628.6|12624.6|793
1597203600000|2020-08-12 03:40:00|12637.1|12633.1|12642.6|12638.6|12647.1|12643.1|12635.6|12631.6|796
1597203900000|2020-08-12 03:45:00|12643.6|12639.6|12634.6|12630.6|12647.6|12643.6|12633.6|12629.6|788
1597204200000|2020-08-12 03:50:00|12635.1|12631.1|12633.6|12629.6|12638.6|12634.6|12631.6|12627.6|574
1597204500000|2020-08-12 03:55:00|12634.1|12630.1|12634.6|12630.6|12634.6|12630.6|12628.6|12624.6|617
1597204800000|2020-08-12 04:00:00|12635.6|12631.6|12640.6|12636.6|12641.6|12637.6|12634.1|12630.1|434
1597205100000|2020-08-12 04:05:00|12640.1|12636.1|12641.6|12637.6|12648.6|12644.6|12640.1|12636.1|819
1597205400000|2020-08-12 04:10:00|12642.1|12638.1|12648.6|12644.6|12649.6|12645.6|12641.6|12637.6|527
1597205700000|2020-08-12 04:15:00|12649.6|12645.6|12648.6|12644.6|12652.6|12648.6|12647.6|12643.6|582
1597206000000|2020-08-12 04:20:00|12647.6|12643.6|12641.6|12637.6|12649.6|12645.6|12638.6|12634.6|767
1597206300000|2020-08-12 04:25:00|12642.6|12638.6|12642.1|12638.1|12645.6|12641.6|12641.6|12637.6|564
1597206600000|2020-08-12 04:30:00|12642.6|12638.6|12643.1|12639.1|12647.6|12643.6|12641.6|12637.6|419
1597206900000|2020-08-12 04:35:00|12643.6|12639.6|12649.6|12645.6|12651.6|12647.6|12642.6|12638.6|481
1597207200000|2020-08-12 04:40:00|12650.6|12646.6|12656.6|12652.6|12657.6|12653.6|12649.6|12645.6|844
1597207500000|2020-08-12 04:45:00|12655.1|12651.1|12646.6|12642.6|12660.6|12656.6|12646.6|12642.6|1262
1597207800000|2020-08-12 04:50:00|12645.6|12641.6|12642.6|12638.6|12646.6|12642.6|12641.1|12637.1|901
1597208100000|2020-08-12 04:55:00|12641.6|12637.6|12635.6|12631.6|12642.6|12638.6|12633.6|12629.6|1062
1597208400000|2020-08-12 05:00:00|12634.6|12630.6|12625.1|12621.1|12634.6|12630.6|12625.1|12621.1|1480
1597208700000|2020-08-12 05:05:00|12625.6|12621.6|12626.6|12622.6|12633.6|12629.6|12622.6|12618.6|1253
1597209000000|2020-08-12 05:10:00|12627.6|12623.6|12619.6|12615.6|12627.6|12623.6|12613.6|12609.6|1977
1597209300000|2020-08-12 05:15:00|12619.1|12615.1|12625.6|12621.6|12633.6|12629.6|12617.6|12613.6|1416
1597209600000|2020-08-12 05:20:00|12626.1|12622.1|12638.6|12634.6|12638.6|12634.6|12625.6|12621.6|1034
1597209900000|2020-08-12 05:25:00|12639.1|12635.1|12646.6|12642.6|12649.6|12645.6|12639.1|12635.1|1619
1597210200000|2020-08-12 05:30:00|12632.7|12628.7|12644.7|12640.7|12646.2|12642.2|12629.7|12625.7|1923
1597210500000|2020-08-12 05:35:00|12645.7|12641.7|12652.7|12648.7|12652.7|12648.7|12645.7|12641.7|1580
1597210800000|2020-08-12 05:40:00|12653.2|12649.2|12659.2|12655.2|12663.7|12659.7|12650.7|12646.7|3564
1597211100000|2020-08-12 05:45:00|12667|12653|12668|12654|12671.5|12657.5|12667|12653|7
1597211400000|2020-08-12 05:50:00|12667.8|12653.8|12655.7|12641.7|12670.2|12656.2|12655.7|12641.7|0
1597211700000|2020-08-12 05:55:00|12655.4|12641.4|12660.4|12646.4|12663.8|12649.8|12655.1|12641.1|0
1597212000000|2020-08-12 06:00:00|12660.5|12646.5|12673.5|12659.5|12674.5|12660.5|12659.3|12645.3|0
1597212300000|2020-08-12 06:05:00|12673.9|12659.9|12691.9|12677.9|12693.2|12679.2|12671.3|12657.3|0
1597212600000|2020-08-12 06:10:00|12691.5|12677.5|12687|12673|12692.2|12678.2|12682.5|12668.5|0
1597212900000|2020-08-12 06:15:00|12686.1|12672.1|12717.6|12703.6|12727.2|12713.2|12686.1|12672.1|0
1597213200000|2020-08-12 06:20:00|12717.7|12703.7|12718.8|12704.8|12723|12709|12716.3|12702.3|0
1597213500000|2020-08-12 06:25:00|12718.9|12704.9|12713.9|12699.9|12719.7|12705.7|12711.4|12697.4|0
1597213800000|2020-08-12 06:30:00|12713.8|12699.8|12712.7|12698.7|12716.4|12702.4|12711.9|12697.9|0
1597214100000|2020-08-12 06:35:00|12712.8|12698.8|12711.8|12697.8|12716.8|12702.8|12709.2|12695.2|0
1597214400000|2020-08-12 06:40:00|12711.9|12697.9|12715.1|12701.1|12719.4|12705.4|12711.9|12697.9|0
1597214700000|2020-08-12 06:45:00|12714.6|12700.6|12718|12704|12720.6|12706.6|12713.4|12699.4|0
1597215000000|2020-08-12 06:50:00|12717.9|12703.9|12719|12705|12725.2|12711.2|12717|12703|0
1597215300000|2020-08-12 06:55:00|12718.7|12704.7|12711.7|12697.7|12721.4|12707.4|12711|12697|0
1597215600000|2020-08-12 07:00:00|12713.5|12699.5|12721.7|12715.7|12735.2|12729.2|12705.2|12699.2|3383
1597215900000|2020-08-12 07:05:00|12720.7|12714.7|12721.7|12715.7|12732.7|12726.7|12720.2|12714.2|887
1597216200000|2020-08-12 07:10:00|12722.7|12716.7|12720.7|12714.7|12725.7|12719.7|12720.7|12714.7|455
1597216500000|2020-08-12 07:15:00|12721.2|12715.2|12727.7|12721.7|12732.7|12726.7|12721.2|12715.2|711
1597216800000|2020-08-12 07:20:00|12728.2|12722.2|12729.7|12723.7|12730.7|12724.7|12727.7|12721.7|256
1597217100000|2020-08-12 07:25:00|12730.2|12724.2|12722.7|12716.7|12730.7|12724.7|12721.7|12715.7|256
1597217400000|2020-08-12 07:30:00|12723.7|12717.7|12722.7|12716.7|12725.7|12719.7|12721.2|12715.2|217
1597217700000|2020-08-12 07:35:00|12722.2|12716.2|12722.7|12716.7|12724.7|12718.7|12720.7|12714.7|142
1597218000000|2020-08-12 07:40:00|12723.7|12717.7|12722.7|12716.7|12724.7|12718.7|12722.2|12716.2|115
1597218300000|2020-08-12 07:45:00|12723.2|12717.2|12727.7|12721.7|12729.2|12723.2|12721.7|12715.7|242
1597218600000|2020-08-12 07:50:00|12728.2|12722.2|12725.7|12719.7|12730.7|12724.7|12724.7|12718.7|133
1597218900000|2020-08-12 07:55:00|12726.7|12720.7|12728.7|12722.7|12730.7|12724.7|12725.7|12719.7|143
1597219200000|2020-08-12 08:00:00|12731.7|12725.7|12728.7|12722.7|12738.7|12732.7|12728.2|12722.2|628
1597219500000|2020-08-12 08:05:00|12729.2|12723.2|12727.2|12721.2|12732.2|12726.2|12727.2|12721.2|208
1597219800000|2020-08-12 08:10:00|12726.7|12720.7|12726.7|12720.7|12730.2|12724.2|12726.7|12720.7|103
1597220100000|2020-08-12 08:15:00|12727.7|12721.7|12731.7|12725.7|12732.2|12726.2|12727.2|12721.2|105
1597220400000|2020-08-12 08:20:00|12732.2|12726.2|12731.7|12725.7|12736.2|12730.2|12731.7|12725.7|133
1597220700000|2020-08-12 08:25:00|12732.2|12726.2|12728.7|12722.7|12732.7|12726.7|12728.7|12722.7|99
1597221000000|2020-08-12 08:30:00|12729.7|12723.7|12728.2|12722.2|12730.7|12724.7|12727.7|12721.7|80
1597221300000|2020-08-12 08:35:00|12728.7|12722.7|12730.7|12724.7|12730.7|12724.7|12726.7|12720.7|90
1597221600000|2020-08-12 08:40:00|12730.2|12724.2|12730.2|12724.2|12731.7|12725.7|12729.7|12723.7|73
1597221900000|2020-08-12 08:45:00|12730.7|12724.7|12736.7|12730.7|12737.7|12731.7|12730.2|12724.2|253
1597222200000|2020-08-12 08:50:00|12737.7|12731.7|12731.7|12725.7|12737.7|12731.7|12730.7|12724.7|205
1597222500000|2020-08-12 08:55:00|12731.2|12725.2|12734.7|12728.7|12734.7|12728.7|12730.7|12724.7|78
1597222800000|2020-08-12 09:00:00|12735.2|12729.2|12735.7|12729.7|12736.7|12730.7|12732.2|12726.2|83
1597223100000|2020-08-12 09:05:00|12738.2|12732.2|12750.2|12744.2|12753.7|12747.7|12738.2|12732.2|1331
1597223400000|2020-08-12 09:10:00|12750.7|12744.7|12754.7|12748.7|12757.7|12751.7|12749.7|12743.7|375
1597223700000|2020-08-12 09:15:00|12755.7|12749.7|12756.7|12750.7|12758.7|12752.7|12754.7|12748.7|260
1597224000000|2020-08-12 09:20:00|12757.7|12751.7|12757.7|12751.7|12758.7|12752.7|12753.7|12747.7|348
1597224300000|2020-08-12 09:25:00|12757.2|12751.2|12752.2|12746.2|12757.7|12751.7|12752.2|12746.2|172
1597224600000|2020-08-12 09:30:00|12751.7|12745.7|12754.2|12748.2|12755.7|12749.7|12749.7|12743.7|257
1597224900000|2020-08-12 09:35:00|12753.7|12747.7|12751.2|12745.2|12753.7|12747.7|12749.7|12743.7|147
1597225200000|2020-08-12 09:40:00|12750.7|12744.7|12747.2|12741.2|12751.2|12745.2|12745.7|12739.7|320
1597225500000|2020-08-12 09:45:00|12747.7|12741.7|12748.7|12742.7|12749.7|12743.7|12747.7|12741.7|120
1597225800000|2020-08-12 09:50:00|12749.2|12743.2|12749.2|12743.2|12749.7|12743.7|12747.7|12741.7|48
1597226100000|2020-08-12 09:55:00|12749.7|12743.7|12748.7|12742.7|12749.7|12743.7|12747.7|12741.7|35
1597226400000|2020-08-12 10:00:00|12749.7|12743.7|12747.7|12741.7|12750.7|12744.7|12747.7|12741.7|82
1597226700000|2020-08-12 10:05:00|12748.7|12742.7|12750.7|12744.7|12750.7|12744.7|12748.7|12742.7|55
1597227000000|2020-08-12 10:10:00|12751.7|12745.7|12761.7|12755.7|12763.7|12757.7|12751.2|12745.2|494
1597227300000|2020-08-12 10:15:00|12762.7|12756.7|12761.2|12755.2|12763.7|12757.7|12759.7|12753.7|191
1597227600000|2020-08-12 10:20:00|12761.7|12755.7|12757.7|12751.7|12762.7|12756.7|12757.7|12751.7|121
1597227900000|2020-08-12 10:25:00|12758.2|12752.2|12755.7|12749.7|12758.7|12752.7|12755.7|12749.7|93
1597228200000|2020-08-12 10:30:00|12756.2|12750.2|12755.7|12749.7|12756.7|12750.7|12753.7|12747.7|93
1597228500000|2020-08-12 10:35:00|12756.2|12750.2|12754.7|12748.7|12756.7|12750.7|12752.7|12746.7|104
1597228800000|2020-08-12 10:40:00|12755.2|12749.2|12753.7|12747.7|12755.2|12749.2|12753.7|12747.7|72
1597229100000|2020-08-12 10:45:00|12752.7|12746.7|12753.2|12747.2|12753.7|12747.7|12752.7|12746.7|41
1597229400000|2020-08-12 10:50:00|12753.7|12747.7|12754.7|12748.7|12755.7|12749.7|12753.7|12747.7|55
1597229700000|2020-08-12 10:55:00|12755.2|12749.2|12752.2|12746.2|12755.2|12749.2|12751.7|12745.7|61
1597230000000|2020-08-12 11:00:00|12752.7|12746.7|12751.7|12745.7|12753.2|12747.2|12750.7|12744.7|167
1597230300000|2020-08-12 11:05:00|12752.2|12746.2|12754.7|12748.7|12754.7|12748.7|12751.7|12745.7|73
1597230600000|2020-08-12 11:10:00|12755.2|12749.2|12754.7|12748.7|12756.2|12750.2|12754.2|12748.2|68
1597230900000|2020-08-12 11:15:00|12755.2|12749.2|12756.2|12750.2|12757.7|12751.7|12754.7|12748.7|77
1597231200000|2020-08-12 11:20:00|12755.7|12749.7|12752.2|12746.2|12756.7|12750.7|12751.7|12745.7|88
1597231500000|2020-08-12 11:25:00|12751.7|12745.7|12751.2|12745.2|12753.2|12747.2|12749.7|12743.7|127
1597231800000|2020-08-12 11:30:00|12751.7|12745.7|12755.2|12749.2|12755.7|12749.7|12751.7|12745.7|41
1597232100000|2020-08-12 11:35:00|12755.7|12749.7|12753.7|12747.7|12755.7|12749.7|12753.7|12747.7|139
1597232400000|2020-08-12 11:40:00|12754.7|12748.7|12751.2|12745.2|12754.7|12748.7|12750.7|12744.7|63
1597232700000|2020-08-12 11:45:00|12751.7|12745.7|12754.2|12748.2|12754.2|12748.2|12751.2|12745.2|65
1597233000000|2020-08-12 11:50:00|12753.7|12747.7|12752.2|12746.2|12754.2|12748.2|12752.2|12746.2|27
1597233300000|2020-08-12 11:55:00|12752.7|12746.7|12751.7|12745.7|12753.7|12747.7|12749.7|12743.7|104
1597233600000|2020-08-12 12:00:00|12752.2|12746.2|12748.7|12742.7|12752.7|12746.7|12748.7|12742.7|79
1597233900000|2020-08-12 12:05:00|12749.2|12743.2|12749.7|12743.7|12751.7|12745.7|12747.7|12741.7|74
1597234200000|2020-08-12 12:10:00|12750.2|12744.2|12751.7|12745.7|12752.7|12746.7|12750.2|12744.2|27
1597234500000|2020-08-12 12:15:00|12750.7|12744.7|12751.7|12745.7|12751.7|12745.7|12748.2|12742.2|71
1597234800000|2020-08-12 12:20:00|12751.2|12745.2|12752.7|12746.7|12753.7|12747.7|12750.2|12744.2|60
1597235100000|2020-08-12 12:25:00|12753.2|12747.2|12752.7|12746.7|12753.7|12747.7|12752.7|12746.7|16
1597235400000|2020-08-12 12:30:00|12752.2|12746.2|12740.7|12734.7|12752.7|12746.7|12732.7|12726.7|791
1597235700000|2020-08-12 12:35:00|12741.7|12735.7|12748.2|12742.2|12751.7|12745.7|12741.7|12735.7|263
1597236000000|2020-08-12 12:40:00|12747.7|12741.7|12745.7|12739.7|12748.7|12742.7|12743.7|12737.7|140
1597236300000|2020-08-12 12:45:00|12746.7|12740.7|12748.2|12742.2|12749.7|12743.7|12746.7|12740.7|104
1597236600000|2020-08-12 12:50:00|12748.7|12742.7|12748.2|12742.2|12748.7|12742.7|12742.7|12736.7|141
1597236900000|2020-08-12 12:55:00|12748.7|12742.7|12747.7|12741.7|12748.7|12742.7|12744.7|12738.7|66
1597237200000|2020-08-12 13:00:00|12749.7|12743.7|12752.2|12746.2|12754.7|12748.7|12748.7|12742.7|273
1597237500000|2020-08-12 13:05:00|12752.7|12746.7|12750.7|12744.7|12755.2|12749.2|12750.7|12744.7|103
1597237800000|2020-08-12 13:10:00|12751.2|12745.2|12750.7|12744.7|12752.7|12746.7|12749.7|12743.7|78
1597238100000|2020-08-12 13:15:00|12751.7|12745.7|12751.7|12745.7|12753.7|12747.7|12750.7|12744.7|68
1597238400000|2020-08-12 13:20:00|12752.2|12746.2|12748.7|12742.7|12753.2|12747.2|12748.7|12742.7|88
1597238700000|2020-08-12 13:25:00|12749.2|12743.2|12751.7|12745.7|12752.7|12746.7|12748.7|12742.7|112
1597239000000|2020-08-12 13:30:00|12752.2|12746.2|12767.7|12761.7|12776.7|12770.7|12751.7|12745.7|1743
1597239300000|2020-08-12 13:35:00|12768.7|12762.7|12765.2|12759.2|12774.7|12768.7|12763.7|12757.7|544
1597239600000|2020-08-12 13:40:00|12766.2|12760.2|12758.2|12752.2|12769.2|12763.2|12757.7|12751.7|446
1597239900000|2020-08-12 13:45:00|12758.7|12752.7|12765.2|12759.2|12768.7|12762.7|12754.7|12748.7|681
1597240200000|2020-08-12 13:50:00|12765.7|12759.7|12757.7|12751.7|12765.7|12759.7|12756.7|12750.7|304
1597240500000|2020-08-12 13:55:00|12758.2|12752.2|12765.2|12759.2|12766.7|12760.7|12757.7|12751.7|407
1597240800000|2020-08-12 14:00:00|12765.7|12759.7|12765.2|12759.2|12767.7|12761.7|12761.7|12755.7|241
1597241100000|2020-08-12 14:05:00|12765.7|12759.7|12765.7|12759.7|12768.7|12762.7|12762.7|12756.7|243
1597241400000|2020-08-12 14:10:00|12765.2|12759.2|12764.7|12758.7|12766.7|12760.7|12763.7|12757.7|132
1597241700000|2020-08-12 14:15:00|12765.7|12759.7|12766.7|12760.7|12769.7|12763.7|12765.2|12759.2|249
1597242000000|2020-08-12 14:20:00|12767.2|12761.2|12772.7|12766.7|12772.7|12766.7|12766.2|12760.2|263
1597242300000|2020-08-12 14:25:00|12772.2|12766.2|12772.7|12766.7|12773.7|12767.7|12769.2|12763.2|370
1597242600000|2020-08-12 14:30:00|12773.2|12767.2|12782.7|12776.7|12783.7|12777.7|12772.7|12766.7|887
1597242900000|2020-08-12 14:35:00|12783.7|12777.7|12780.7|12774.7|12783.7|12777.7|12780.7|12774.7|295
1597243200000|2020-08-12 14:40:00|12781.7|12775.7|12781.7|12775.7|12783.7|12777.7|12777.2|12771.2|395
1597243500000|2020-08-12 14:45:00|12782.7|12776.7|12788.7|12782.7|12790.7|12784.7|12781.7|12775.7|581
1597243800000|2020-08-12 14:50:00|12788.2|12782.2|12798.7|12792.7|12799.2|12793.2|12788.2|12782.2|762
1597244100000|2020-08-12 14:55:00|12799.2|12793.2|12801.7|12795.7|12804.7|12798.7|12797.7|12791.7|899
1597244400000|2020-08-12 15:00:00|12800.7|12794.7|12803.7|12797.7|12810.7|12804.7|12800.7|12794.7|1058
1597244700000|2020-08-12 15:05:00|12804.7|12798.7|12805.2|12799.2|12806.7|12800.7|12798.7|12792.7|559
1597245000000|2020-08-12 15:10:00|12804.7|12798.7|12796.2|12790.2|12805.7|12799.7|12796.2|12790.2|394
1597245300000|2020-08-12 15:15:00|12796.7|12790.7|12795.2|12789.2|12798.7|12792.7|12792.7|12786.7|395
1597245600000|2020-08-12 15:20:00|12794.7|12788.7|12798.2|12792.2|12798.7|12792.7|12794.7|12788.7|198
1597245900000|2020-08-12 15:25:00|12798.7|12792.7|12798.2|12792.2|12800.7|12794.7|12795.7|12789.7|179
1597246200000|2020-08-12 15:30:00|12797.7|12791.7|12796.7|12790.7|12801.7|12795.7|12796.7|12790.7|166
1597246500000|2020-08-12 15:35:00|12796.2|12790.2|12799.7|12793.7|12799.7|12793.7|12794.7|12788.7|163
1597246800000|2020-08-12 15:40:00|12800.7|12794.7|12807.7|12801.7|12812.2|12806.2|12800.7|12794.7|569
1597247100000|2020-08-12 15:45:00|12806.7|12800.7|12809.7|12803.7|12811.7|12805.7|12806.2|12800.2|332
1597247400000|2020-08-12 15:50:00|12810.7|12804.7|12805.7|12799.7|12810.7|12804.7|12805.7|12799.7|227
1597247700000|2020-08-12 15:55:00|12806.7|12800.7|12807.2|12801.2|12810.2|12804.2|12806.2|12800.2|106
1597248000000|2020-08-12 16:00:00|12806.7|12800.7|12813.7|12807.7|12813.7|12807.7|12806.7|12800.7|401
1597248300000|2020-08-12 16:05:00|12814.7|12808.7|12818.7|12812.7|12821.7|12815.7|12813.7|12807.7|540
1597248600000|2020-08-12 16:10:00|12817.7|12811.7|12816.7|12810.7|12820.2|12814.2|12815.7|12809.7|182
1597248900000|2020-08-12 16:15:00|12817.7|12811.7|12820.2|12814.2|12823.7|12817.7|12817.7|12811.7|321
1597249200000|2020-08-12 16:20:00|12819.7|12813.7|12822.7|12816.7|12822.7|12816.7|12819.7|12813.7|121
1597249500000|2020-08-12 16:25:00|12823.2|12817.2|12822.7|12816.7|12825.7|12819.7|12820.7|12814.7|340
1597249800000|2020-08-12 16:30:00|12821.7|12815.7|12822.7|12816.7|12823.7|12817.7|12820.7|12814.7|173
1597250100000|2020-08-12 16:35:00|12823.2|12817.2|12823.7|12817.7|12823.7|12817.7|12821.7|12815.7|80
1597250400000|2020-08-12 16:40:00|12824.2|12818.2|12822.2|12816.2|12824.7|12818.7|12822.2|12816.2|166
1597250700000|2020-08-12 16:45:00|12821.7|12815.7|12812.7|12806.7|12822.2|12816.2|12812.7|12806.7|269
1597251000000|2020-08-12 16:50:00|12811.7|12805.7|12812.7|12806.7|12815.7|12809.7|12810.7|12804.7|122
1597251300000|2020-08-12 16:55:00|12812.2|12806.2|12805.7|12799.7|12813.7|12807.7|12802.7|12796.7|354
1597251600000|2020-08-12 17:00:00|12806.7|12800.7|12809.7|12803.7|12813.7|12807.7|12806.7|12800.7|216
1597251900000|2020-08-12 17:05:00|12808.7|12802.7|12805.2|12799.2|12811.7|12805.7|12805.2|12799.2|78
1597252200000|2020-08-12 17:10:00|12804.7|12798.7|12808.7|12802.7|12809.7|12803.7|12802.7|12796.7|135
1597252500000|2020-08-12 17:15:00|12807.7|12801.7|12805.7|12799.7|12807.7|12801.7|12800.7|12794.7|146
1597252800000|2020-08-12 17:20:00|12806.7|12800.7|12805.7|12799.7|12808.7|12802.7|12804.7|12798.7|89
1597253100000|2020-08-12 17:25:00|12806.2|12800.2|12790.2|12784.2|12807.7|12801.7|12787.7|12781.7|625
1597253400000|2020-08-12 17:30:00|12790.7|12784.7|12803.7|12797.7|12804.2|12798.2|12790.2|12784.2|212
1597253700000|2020-08-12 17:35:00|12802.7|12796.7|12803.7|12797.7|12804.7|12798.7|12801.7|12795.7|61
1597254000000|2020-08-12 17:40:00|12802.7|12796.7|12806.7|12800.7|12810.7|12804.7|12802.7|12796.7|153
1597254300000|2020-08-12 17:45:00|12807.7|12801.7|12815.7|12809.7|12815.7|12809.7|12807.7|12801.7|149
1597254600000|2020-08-12 17:50:00|12816.7|12810.7|12811.7|12805.7|12817.7|12811.7|12811.7|12805.7|185
1597254900000|2020-08-12 17:55:00|12811.2|12805.2|12817.7|12811.7|12817.7|12811.7|12809.7|12803.7|108
1597255200000|2020-08-12 18:00:00|12817.2|12811.2|12817.7|12811.7|12821.7|12815.7|12816.2|12810.2|188
1597255500000|2020-08-12 18:05:00|12817.2|12811.2|12816.2|12810.2|12818.7|12812.7|12814.7|12808.7|45
1597255800000|2020-08-12 18:10:00|12816.7|12810.7|12816.7|12810.7|12820.7|12814.7|12816.7|12810.7|68
1597256100000|2020-08-12 18:15:00|12817.2|12811.2|12818.2|12812.2|12818.7|12812.7|12812.7|12806.7|67
1597256400000|2020-08-12 18:20:00|12817.7|12811.7|12820.2|12814.2|12821.7|12815.7|12817.7|12811.7|79
1597256700000|2020-08-12 18:25:00|12820.7|12814.7|12814.7|12808.7|12820.7|12814.7|12814.7|12808.7|27
1597257000000|2020-08-12 18:30:00|12815.2|12809.2|12817.7|12811.7|12819.2|12813.2|12815.2|12809.2|36
1597257300000|2020-08-12 18:35:00|12816.2|12810.2|12809.7|12803.7|12818.2|12812.2|12809.2|12803.2|80
1597257600000|2020-08-12 18:40:00|12809.2|12803.2|12815.2|12809.2|12815.7|12809.7|12809.2|12803.2|34
1597257900000|2020-08-12 18:45:00|12814.7|12808.7|12814.7|12808.7|12815.7|12809.7|12813.7|12807.7|33
1597258200000|2020-08-12 18:50:00|12813.7|12807.7|12811.7|12805.7|12813.7|12807.7|12808.7|12802.7|62
1597258500000|2020-08-12 18:55:00|12811.2|12805.2|12812.2|12806.2|12814.7|12808.7|12810.2|12804.2|47
1597258800000|2020-08-12 19:00:00|12812.7|12806.7|12812.2|12806.2|12814.2|12808.2|12811.7|12805.7|77
1597259100000|2020-08-12 19:05:00|12811.2|12805.2|12805.7|12799.7|12812.7|12806.7|12804.7|12798.7|243
1597259400000|2020-08-12 19:10:00|12804.7|12798.7|12812.7|12806.7|12814.7|12808.7|12804.7|12798.7|146
1597259700000|2020-08-12 19:15:00|12811.2|12805.2|12811.7|12805.7|12813.2|12807.2|12806.2|12800.2|169
1597260000000|2020-08-12 19:20:00|12810.2|12804.2|12806.7|12800.7|12810.7|12804.7|12805.2|12799.2|90
1597260300000|2020-08-12 19:25:00|12805.7|12799.7|12805.7|12799.7|12806.7|12800.7|12804.7|12798.7|106
1597260600000|2020-08-12 19:30:00|12806.7|12800.7|12792.2|12786.2|12806.7|12800.7|12783.7|12777.7|634
1597260900000|2020-08-12 19:35:00|12791.2|12785.2|12800.2|12794.2|12800.2|12794.2|12787.2|12781.2|154
1597261200000|2020-08-12 19:40:00|12799.2|12793.2|12800.2|12794.2|12804.2|12798.2|12797.7|12791.7|117
1597261500000|2020-08-12 19:45:00|12801.2|12795.2|12804.7|12798.7|12804.7|12798.7|12796.2|12790.2|105
1597261800000|2020-08-12 19:50:00|12805.2|12799.2|12799.2|12793.2|12807.2|12801.2|12796.7|12790.7|180
1597262100000|2020-08-12 19:55:00|12798.7|12792.7|12801.7|12795.7|12803.7|12797.7|12795.7|12789.7|142
1597262400000|2020-08-12 20:00:00|12802.2|12796.2|12799.2|12793.2|12802.2|12796.2|12795.7|12789.7|119
1597262700000|2020-08-12 20:05:00|12798.7|12792.7|12799.2|12793.2|12803.2|12797.2|12798.7|12792.7|77
1597263000000|2020-08-12 20:10:00|12798.7|12792.7|12807.7|12801.7|12807.7|12801.7|12798.2|12792.2|79
1597263300000|2020-08-12 20:15:00|12808.7|12802.7|12807.7|12801.7|12809.2|12803.2|12806.2|12800.2|109
1597263600000|2020-08-12 20:20:00|12808.2|12802.2|12810.7|12804.7|12810.7|12804.7|12807.7|12801.7|59
1597263900000|2020-08-12 20:25:00|12810.2|12804.2|12805.7|12799.7|12810.2|12804.2|12805.2|12799.2|69
1597264200000|2020-08-12 20:30:00|12806.2|12800.2|12803.2|12797.2|12806.2|12800.2|12802.7|12796.7|51
1597264500000|2020-08-12 20:35:00|12803.7|12797.7|12803.7|12797.7|12805.7|12799.7|12803.7|12797.7|109
1597264800000|2020-08-12 20:40:00|12800.7|12794.7|12795.7|12789.7|12800.7|12794.7|12794.7|12788.7|176
1597265100000|2020-08-12 20:45:00|12794.2|12788.2|12793.7|12787.7|12794.2|12788.2|12788.7|12782.7|201
1597265400000|2020-08-12 20:50:00|12793.2|12787.2|12794.2|12788.2|12794.7|12788.7|12790.2|12784.2|91
1597265700000|2020-08-12 20:55:00|12794.7|12788.7|12792.2|12786.2|12794.7|12788.7|12790.7|12784.7|172
1597266000000|2020-08-12 21:00:00|12795.8|12781.8|12795.5|12781.5|12796|12782|12795.4|12781.4|0
1597266300000|2020-08-12 21:05:00|12795.7|12781.7|12794.8|12780.8|12795.7|12781.7|12794|12780|0
1597266600000|2020-08-12 21:10:00|12795.1|12781.1|12795.1|12781.1|12795.1|12781.1|12794.3|12780.3|0
1597266900000|2020-08-12 21:15:00|12795.3|12781.3|12795.4|12781.4|12795.4|12781.4|12794.9|12780.9|0
1597267200000|2020-08-12 21:20:00|12795.5|12781.5|12795.7|12781.7|12796.1|12782.1|12795.3|12781.3|0
1597267500000|2020-08-12 21:25:00|12794.9|12780.9|12795.4|12781.4|12795.8|12781.8|12794.7|12780.7|0
1597267800000|2020-08-12 21:30:00|12794.9|12780.9|12795.7|12781.7|12796.8|12782.8|12794.3|12780.3|0
1597268100000|2020-08-12 21:35:00|12795.9|12781.9|12795.5|12781.5|12795.9|12781.9|12795.1|12781.1|0
1597268400000|2020-08-12 21:40:00|12795.1|12781.1|12795.4|12781.4|12795.4|12781.4|12795.1|12781.1|0
1597268700000|2020-08-12 21:45:00|12795.3|12781.3|12795.1|12781.1|12795.7|12781.7|12795.1|12781.1|0
1597269000000|2020-08-12 21:50:00|12795.3|12781.3|12795.5|12781.5|12795.7|12781.7|12795.3|12781.3|0
1597269300000|2020-08-12 21:55:00|12795.4|12781.4|12795.7|12781.7|12795.7|12781.7|12794.1|12780.1|0
1597269600000|2020-08-12 22:00:00|12795|12781|12798.7|12784.7|12800.7|12786.7|12786.8|12772.8|0
1597269900000|2020-08-12 22:05:00|12798.4|12784.4|12796.7|12782.7|12799.4|12785.4|12796.7|12782.7|0
1597270200000|2020-08-12 22:10:00|12796.4|12782.4|12799.4|12785.4|12800.7|12786.7|12795.4|12781.4|0
1597270500000|2020-08-12 22:15:00|12800|12786|12798.7|12784.7|12800|12786|12797.4|12783.4|0
1597270800000|2020-08-12 22:20:00|12799.4|12785.4|12795.4|12781.4|12799.4|12785.4|12794.7|12780.7|0
1597271100000|2020-08-12 22:25:00|12794.7|12780.7|12798|12784|12798|12784|12794.7|12780.7|0
1597271400000|2020-08-12 22:30:00|12798.7|12784.7|12799.4|12785.4|12800|12786|12796.7|12782.7|0
1597271700000|2020-08-12 22:35:00|12799.7|12785.7|12798|12784|12800|12786|12797.4|12783.4|0
1597272000000|2020-08-12 22:40:00|12797.7|12783.7|12798.4|12784.4|12798.4|12784.4|12796.7|12782.7|0
1597272300000|2020-08-12 22:45:00|12798|12784|12796.7|12782.7|12798|12784|12796.7|12782.7|0
1597272600000|2020-08-12 22:50:00|12797.4|12783.4|12798.2|12784.2|12798.5|12784.5|12797.4|12783.4|0
1597272900000|2020-08-12 22:55:00|12798.5|12784.5|12797.6|12783.6|12798.5|12784.5|12797.6|12783.6|0
1597273200000|2020-08-12 23:00:00|12796.9|12782.9|12796.2|12782.2|12797.6|12783.6|12796.2|12782.2|0
1597273500000|2020-08-12 23:05:00|12795.6|12781.6|12795.2|12781.2|12795.8|12781.8|12793.5|12779.5|0
1597273800000|2020-08-12 23:10:00|12795.5|12781.5|12795.5|12781.5|12795.8|12781.8|12793.8|12779.8|0
1597274100000|2020-08-12 23:15:00|12795.8|12781.8|12799.5|12785.5|12800.2|12786.2|12795.5|12781.5|0
1597274400000|2020-08-12 23:20:00|12798.8|12784.8|12798.2|12784.2|12798.8|12784.8|12797.5|12783.5|0
1597274700000|2020-08-12 23:25:00|12798.8|12784.8|12798.2|12784.2|12798.8|12784.8|12795.8|12781.8|0
1597275000000|2020-08-12 23:30:00|12798.8|12784.8|12797.5|12783.5|12798.8|12784.8|12796.9|12782.9|0
1597275300000|2020-08-12 23:35:00|12796.9|12782.9|12798.8|12784.8|12799.5|12785.5|12796.9|12782.9|0
1597275600000|2020-08-12 23:40:00|12798.2|12784.2|12801.5|12787.5|12802.2|12788.2|12798.2|12784.2|0
1597275900000|2020-08-12 23:45:00|12801.2|12787.2|12798.8|12784.8|12801.5|12787.5|12797.5|12783.5|0
1597276200000|2020-08-12 23:50:00|12798.2|12784.2|12799.5|12785.5|12800.8|12786.8|12798.2|12784.2|0
1597276500000|2020-08-12 23:55:00|12799.2|12785.2|12800.2|12786.2|12800.2|12786.2|12798.2|12784.2|0
1597276800000|2020-08-13 00:00:00|12799.5|12785.5|12796.2|12782.2|12802.2|12788.2|12794.2|12780.2|0
1597277100000|2020-08-13 00:05:00|12796.9|12782.9|12804.2|12790.2|12805.5|12791.5|12796.9|12782.9|0
1597277400000|2020-08-13 00:10:00|12804.8|12790.8|12804.8|12790.8|12805.5|12791.5|12804.2|12790.2|0
1597277700000|2020-08-13 00:15:00|12805.1|12791.1|12811.3|12797.3|12811.6|12797.6|12804.8|12790.8|0
1597278000000|2020-08-13 00:20:00|12811.6|12797.6|12813.9|12799.9|12814.2|12800.2|12808.1|12794.1|0
1597278300000|2020-08-13 00:25:00|12815.8|12801.8|12812.8|12798.8|12816.1|12802.1|12812.4|12798.4|0
1597278600000|2020-08-13 00:30:00|12814.7|12800.7|12809.3|12795.3|12818.6|12804.6|12809.3|12795.3|0
1597278900000|2020-08-13 00:35:00|12809.4|12795.4|12803.5|12789.5|12810.3|12796.3|12802.2|12788.2|0
1597279200000|2020-08-13 00:40:00|12804.5|12790.5|12807|12793|12807|12793|12801.9|12787.9|0
1597279500000|2020-08-13 00:45:00|12820.7|12816.7|12833.7|12829.7|12835.2|12831.2|12820.7|12816.7|4860
1597279800000|2020-08-13 00:50:00|12834.2|12830.2|12823.7|12819.7|12838.7|12834.7|12813.7|12809.7|3205
1597280100000|2020-08-13 00:55:00|12824.2|12820.2|12808.7|12804.7|12827.7|12823.7|12807.7|12803.7|1769
1597280400000|2020-08-13 01:00:00|12807.2|12803.2|12774.7|12770.7|12810.2|12806.2|12765.2|12761.2|7848
1597280700000|2020-08-13 01:05:00|12774.2|12770.2|12787.7|12783.7|12794.7|12790.7|12763.7|12759.7|5197
1597281000000|2020-08-13 01:10:00|12788.2|12784.2|12776.7|12772.7|12793.7|12789.7|12765.7|12761.7|3211
1597281300000|2020-08-13 01:15:00|12774.7|12770.7|12770.7|12766.7|12785.7|12781.7|12758.7|12754.7|4059
1597281600000|2020-08-13 01:20:00|12769.7|12765.7|12751.7|12747.7|12774.7|12770.7|12750.7|12746.7|3495
1597281900000|2020-08-13 01:25:00|12751.2|12747.2|12764.7|12760.7|12770.7|12766.7|12744.7|12740.7|3710
1597282200000|2020-08-13 01:30:00|12765.2|12761.2|12762.7|12758.7|12766.7|12762.7|12749.2|12745.2|2492
1597282500000|2020-08-13 01:35:00|12763.2|12759.2|12750.7|12746.7|12763.2|12759.2|12743.7|12739.7|2835
1597282800000|2020-08-13 01:40:00|12750.2|12746.2|12745.7|12741.7|12778.7|12774.7|12742.7|12738.7|5043
1597283100000|2020-08-13 01:45:00|12744.7|12740.7|12756.8|12752.8|12758.7|12754.7|12743.7|12739.7|2198
1597283400000|2020-08-13 01:50:00|12755.3|12751.3|12728.8|12724.8|12756.8|12752.8|12727.8|12723.8|4051
1597283700000|2020-08-13 01:55:00|12726.8|12722.8|12734.8|12730.8|12735.8|12731.8|12719.3|12715.3|2576
1597284000000|2020-08-13 02:00:00|12735.3|12731.3|12727.8|12723.8|12739.8|12735.8|12723.8|12719.8|1968
1597284300000|2020-08-13 02:05:00|12727.3|12723.3|12717.3|12713.3|12731.8|12727.8|12712.8|12708.8|3062
1597284600000|2020-08-13 02:10:00|12716.8|12712.8|12715.8|12711.8|12718.8|12714.8|12705.8|12701.8|2245
1597284900000|2020-08-13 02:15:00|12715.3|12711.3|12730.8|12726.8|12730.8|12726.8|12711.8|12707.8|1879
1597285200000|2020-08-13 02:20:00|12729.3|12725.3|12740.8|12736.8|12744.8|12740.8|12727.8|12723.8|2639
1597285500000|2020-08-13 02:25:00|12740.3|12736.3|12740.8|12736.8|12746.8|12742.8|12735.8|12731.8|1395
1597285800000|2020-08-13 02:30:00|12742.8|12738.8|12754.3|12750.3|12756.3|12752.3|12740.8|12736.8|1878
1597286100000|2020-08-13 02:35:00|12753.8|12749.8|12747.8|12743.8|12755.8|12751.8|12746.3|12742.3|787
1597286400000|2020-08-13 02:40:00|12748.3|12744.3|12746.8|12742.8|12751.8|12747.8|12739.8|12735.8|1047
1597286700000|2020-08-13 02:45:00|12747.8|12743.8|12730.8|12726.8|12749.8|12745.8|12729.8|12725.8|1412
1597287000000|2020-08-13 02:50:00|12729.8|12725.8|12736.8|12732.8|12739.8|12735.8|12728.8|12724.8|1076
1597287300000|2020-08-13 02:55:00|12737.3|12733.3|12749.8|12745.8|12749.8|12745.8|12735.8|12731.8|881
1597287600000|2020-08-13 03:00:00|12750.8|12746.8|12748.8|12744.8|12751.8|12747.8|12742.8|12738.8|584
1597287900000|2020-08-13 03:05:00|12749.8|12745.8|12746.8|12742.8|12749.8|12745.8|12745.8|12741.8|441
1597288200000|2020-08-13 03:10:00|12746.3|12742.3|12739.8|12735.8|12747.8|12743.8|12738.8|12734.8|613
1597288500000|2020-08-13 03:15:00|12737.8|12733.8|12748.8|12744.8|12748.8|12744.8|12729.8|12725.8|1017
1597288800000|2020-08-13 03:20:00|12749.8|12745.8|12737.8|12733.8|12752.8|12748.8|12734.8|12730.8|868
1597289100000|2020-08-13 03:25:00|12736.8|12732.8|12741.8|12737.8|12741.8|12737.8|12730.8|12726.8|826
1597289400000|2020-08-13 03:30:00|12740.8|12736.8|12736.3|12732.3|12746.8|12742.8|12732.8|12728.8|693
1597289700000|2020-08-13 03:35:00|12736.8|12732.8|12724.3|12720.3|12738.8|12734.8|12718.8|12714.8|1458
1597290000000|2020-08-13 03:40:00|12724.8|12720.8|12722.8|12718.8|12724.8|12720.8|12717.8|12713.8|989
1597290300000|2020-08-13 03:45:00|12721.8|12717.8|12718.8|12714.8|12728.8|12724.8|12716.8|12712.8|938
1597290600000|2020-08-13 03:50:00|12717.8|12713.8|12716.3|12712.3|12718.8|12714.8|12709.8|12705.8|1015
1597290900000|2020-08-13 03:55:00|12716.8|12712.8|12721.8|12717.8|12725.8|12721.8|12713.8|12709.8|728
1597291200000|2020-08-13 04:00:00|12720.8|12716.8|12722.8|12718.8|12726.8|12722.8|12719.8|12715.8|596
1597291500000|2020-08-13 04:05:00|12723.3|12719.3|12719.8|12715.8|12723.8|12719.8|12718.8|12714.8|342
1597291800000|2020-08-13 04:10:00|12720.8|12716.8|12723.8|12719.8|12724.3|12720.3|12718.8|12714.8|494
1597292100000|2020-08-13 04:15:00|12724.8|12720.8|12740.8|12736.8|12740.8|12736.8|12723.8|12719.8|1601
1597292400000|2020-08-13 04:20:00|12739.8|12735.8|12738.8|12734.8|12741.8|12737.8|12736.8|12732.8|609
1597292700000|2020-08-13 04:25:00|12739.8|12735.8|12737.8|12733.8|12739.8|12735.8|12735.8|12731.8|463
1597293000000|2020-08-13 04:30:00|12737.3|12733.3|12739.8|12735.8|12741.8|12737.8|12734.8|12730.8|895
1597293300000|2020-08-13 04:35:00|12740.8|12736.8|12732.8|12728.8|12740.8|12736.8|12731.3|12727.3|680
1597293600000|2020-08-13 04:40:00|12733.3|12729.3|12733.8|12729.8|12737.8|12733.8|12730.8|12726.8|462
1597293900000|2020-08-13 04:45:00|12734.8|12730.8|12729.8|12725.8|12735.8|12731.8|12715.8|12711.8|1379
1597294200000|2020-08-13 04:50:00|12730.3|12726.3|12736.8|12732.8|12737.8|12733.8|12728.8|12724.8|766
1597294500000|2020-08-13 04:55:00|12738.8|12734.8|12730.8|12726.8|12742.8|12738.8|12729.8|12725.8|933
1597294800000|2020-08-13 05:00:00|12729.8|12725.8|12730.8|12726.8|12739.8|12735.8|12719.3|12715.3|1376
1597295100000|2020-08-13 05:05:00|12731.3|12727.3|12728.8|12724.8|12731.3|12727.3|12724.3|12720.3|635
1597295400000|2020-08-13 05:10:00|12729.3|12725.3|12720.8|12716.8|12729.3|12725.3|12715.8|12711.8|1085
1597295700000|2020-08-13 05:15:00|12720.3|12716.3|12724.8|12720.8|12724.8|12720.8|12716.8|12712.8|681
1597296000000|2020-08-13 05:20:00|12725.8|12721.8|12720.8|12716.8|12726.8|12722.8|12719.8|12715.8|691
1597296300000|2020-08-13 05:25:00|12721.3|12717.3|12748.8|12744.8|12748.8|12744.8|12721.3|12717.3|2667
1597296600000|2020-08-13 05:30:00|12748.7|12744.7|12741.7|12737.7|12749.2|12745.2|12740.7|12736.7|2704
1597296900000|2020-08-13 05:35:00|12741.2|12737.2|12742.2|12738.2|12745.7|12741.7|12740.7|12736.7|1268
1597297200000|2020-08-13 05:40:00|12741.7|12737.7|12726.2|12722.2|12744.2|12740.2|12719.7|12715.7|3837
1597297500000|2020-08-13 05:45:00|12733.4|12719.4|12733.5|12719.5|12735.9|12721.9|12730.8|12716.8|22
1597297800000|2020-08-13 05:50:00|12733.4|12719.4|12727.6|12713.6|12734.4|12720.4|12727.6|12713.6|0
1597298100000|2020-08-13 05:55:00|12727.9|12713.9|12726.7|12712.7|12730.5|12716.5|12725.7|12711.7|0
1597298400000|2020-08-13 06:00:00|12726.2|12712.2|12729.1|12715.1|12735.4|12721.4|12719|12705|0
1597298700000|2020-08-13 06:05:00|12728.9|12714.9|12719.5|12705.5|12729.3|12715.3|12716.6|12702.6|0
1597299000000|2020-08-13 06:10:00|12719.3|12705.3|12717.6|12703.6|12725.6|12711.6|12716.6|12702.6|0
1597299300000|2020-08-13 06:15:00|12717.3|12703.3|12721.8|12707.8|12737.5|12723.5|12717.3|12703.3|0
1597299600000|2020-08-13 06:20:00|12721.9|12707.9|12717.6|12703.6|12721.9|12707.9|12716.5|12702.5|0
1597299900000|2020-08-13 06:25:00|12717.7|12703.7|12723.8|12709.8|12723.8|12709.8|12717.7|12703.7|0
1597300200000|2020-08-13 06:30:00|12723.9|12709.9|12732.3|12718.3|12732.9|12718.9|12722|12708|0
1597300500000|2020-08-13 06:35:00|12732.2|12718.2|12736.5|12722.5|12737.1|12723.1|12732.2|12718.2|0
1597300800000|2020-08-13 06:40:00|12736.4|12722.4|12725.8|12711.8|12736.5|12722.5|12725.2|12711.2|0
1597301100000|2020-08-13 06:45:00|12725.5|12711.5|12725.6|12711.6|12726.3|12712.3|12722.2|12708.2|0
1597301400000|2020-08-13 06:50:00|12727.4|12713.4|12731.5|12717.5|12731.5|12717.5|12727.4|12713.4|0
1597301700000|2020-08-13 06:55:00|12729.7|12715.7|12735.9|12721.9|12736.1|12722.1|12729.7|12715.7|0
1597302000000|2020-08-13 07:00:00|12734.7|12728.7|12732.7|12726.7|12736.2|12730.2|12728.2|12722.2|697
1597302300000|2020-08-13 07:05:00|12733.2|12727.2|12738.7|12732.7|12740.2|12734.2|12728.2|12722.2|403
1597302600000|2020-08-13 07:10:00|12739.2|12733.2|12734.2|12728.2|12739.7|12733.7|12732.7|12726.7|244
1597302900000|2020-08-13 07:15:00|12733.7|12727.7|12734.7|12728.7|12734.7|12728.7|12729.2|12723.2|331
1597303200000|2020-08-13 07:20:00|12733.7|12727.7|12734.7|12728.7|12734.7|12728.7|12732.7|12726.7|85
1597303500000|2020-08-13 07:25:00|12735.7|12729.7|12718.2|12712.2|12735.7|12729.7|12712.2|12706.2|647
1597303800000|2020-08-13 07:30:00|12717.2|12711.2|12717.2|12711.2|12718.7|12712.7|12712.7|12706.7|476
1597304100000|2020-08-13 07:35:00|12716.7|12710.7|12725.2|12719.2|12725.7|12719.7|12714.7|12708.7|290
1597304400000|2020-08-13 07:40:00|12724.2|12718.2|12726.7|12720.7|12729.7|12723.7|12720.7|12714.7|236
1597304700000|2020-08-13 07:45:00|12727.2|12721.2|12722.7|12716.7|12730.2|12724.2|12719.7|12713.7|311
1597305000000|2020-08-13 07:50:00|12722.2|12716.2|12721.2|12715.2|12723.7|12717.7|12719.2|12713.2|222
1597305300000|2020-08-13 07:55:00|12722.2|12716.2|12724.7|12718.7|12724.7|12718.7|12718.7|12712.7|99
1597305600000|2020-08-13 08:00:00|12723.2|12717.2|12718.7|12712.7|12728.7|12722.7|12718.7|12712.7|250
1597305900000|2020-08-13 08:05:00|12719.2|12713.2|12690.7|12684.7|12719.7|12713.7|12689.2|12683.2|2067
1597306200000|2020-08-13 08:10:00|12690.2|12684.2|12684.7|12678.7|12694.7|12688.7|12677.2|12671.2|1031
1597306500000|2020-08-13 08:15:00|12682.7|12676.7|12671.7|12665.7|12683.2|12677.2|12665.7|12659.7|1334
1597306800000|2020-08-13 08:20:00|12671.2|12665.2|12678.2|12672.2|12681.2|12675.2|12668.2|12662.2|372
1597307100000|2020-08-13 08:25:00|12677.7|12671.7|12680.2|12674.2|12680.7|12674.7|12670.7|12664.7|302
1597307400000|2020-08-13 08:30:00|12679.7|12673.7|12676.2|12670.2|12679.7|12673.7|12663.2|12657.2|638
1597307700000|2020-08-13 08:35:00|12675.7|12669.7|12683.7|12677.7|12683.7|12677.7|12674.7|12668.7|380
1597308000000|2020-08-13 08:40:00|12684.2|12678.2|12686.7|12680.7|12689.2|12683.2|12683.7|12677.7|414
1597308300000|2020-08-13 08:45:00|12687.7|12681.7|12690.7|12684.7|12693.7|12687.7|12686.7|12680.7|441
1597308600000|2020-08-13 08:50:00|12691.7|12685.7|12691.2|12685.2|12696.2|12690.2|12688.7|12682.7|305
1597308900000|2020-08-13 08:55:00|12691.7|12685.7|12686.7|12680.7|12691.7|12685.7|12684.7|12678.7|191
1597309200000|2020-08-13 09:00:00|12687.2|12681.2|12692.7|12686.7|12693.7|12687.7|12685.2|12679.2|168
1597309500000|2020-08-13 09:05:00|12691.7|12685.7|12686.7|12680.7|12692.2|12686.2|12686.7|12680.7|129
1597309800000|2020-08-13 09:10:00|12687.7|12681.7|12685.2|12679.2|12690.7|12684.7|12684.7|12678.7|131
1597310100000|2020-08-13 09:15:00|12685.7|12679.7|12688.7|12682.7|12690.7|12684.7|12678.7|12672.7|374
1597310400000|2020-08-13 09:20:00|12686.7|12680.7|12685.2|12679.2|12688.7|12682.7|12683.2|12677.2|99
1597310700000|2020-08-13 09:25:00|12685.7|12679.7|12685.7|12679.7|12686.7|12680.7|12681.7|12675.7|81
1597311000000|2020-08-13 09:30:00|12684.7|12678.7|12680.2|12674.2|12686.2|12680.2|12678.7|12672.7|149
1597311300000|2020-08-13 09:35:00|12680.7|12674.7|12674.7|12668.7|12682.7|12676.7|12674.7|12668.7|231
1597311600000|2020-08-13 09:40:00|12673.2|12667.2|12680.7|12674.7|12680.7|12674.7|12673.2|12667.2|134
1597311900000|2020-08-13 09:45:00|12680.2|12674.2|12685.2|12679.2|12686.2|12680.2|12679.7|12673.7|142
1597312200000|2020-08-13 09:50:00|12684.7|12678.7|12685.2|12679.2|12688.2|12682.2|12684.7|12678.7|180
1597312500000|2020-08-13 09:55:00|12685.7|12679.7|12686.7|12680.7|12686.7|12680.7|12682.7|12676.7|83
1597312800000|2020-08-13 10:00:00|12687.2|12681.2|12688.7|12682.7|12689.7|12683.7|12686.2|12680.2|113
1597313100000|2020-08-13 10:05:00|12688.2|12682.2|12688.7|12682.7|12690.7|12684.7|12687.2|12681.2|64
1597313400000|2020-08-13 10:10:00|12689.7|12683.7|12687.2|12681.2|12690.7|12684.7|12686.7|12680.7|38
1597313700000|2020-08-13 10:15:00|12686.7|12680.7|12684.7|12678.7|12686.7|12680.7|12683.2|12677.2|126
1597314000000|2020-08-13 10:20:00|12683.7|12677.7|12679.7|12673.7|12685.7|12679.7|12679.7|12673.7|186
1597314300000|2020-08-13 10:25:00|12680.2|12674.2|12685.7|12679.7|12686.7|12680.7|12679.7|12673.7|87
1597314600000|2020-08-13 10:30:00|12684.7|12678.7|12689.7|12683.7|12690.7|12684.7|12683.7|12677.7|86
1597314900000|2020-08-13 10:35:00|12690.7|12684.7|12696.7|12690.7|12696.7|12690.7|12690.7|12684.7|319
1597315200000|2020-08-13 10:40:00|12697.2|12691.2|12694.7|12688.7|12698.7|12692.7|12693.7|12687.7|274
1597315500000|2020-08-13 10:45:00|12693.7|12687.7|12693.7|12687.7|12694.7|12688.7|12691.2|12685.2|125
1597315800000|2020-08-13 10:50:00|12692.7|12686.7|12690.7|12684.7|12692.7|12686.7|12690.7|12684.7|133
1597316100000|2020-08-13 10:55:00|12691.2|12685.2|12690.7|12684.7|12691.7|12685.7|12688.2|12682.2|79
1597316400000|2020-08-13 11:00:00|12691.7|12685.7|12700.7|12694.7|12700.7|12694.7|12691.7|12685.7|300
1597316700000|2020-08-13 11:05:00|12700.2|12694.2|12704.7|12698.7|12705.7|12699.7|12699.7|12693.7|425
1597317000000|2020-08-13 11:10:00|12705.2|12699.2|12707.7|12701.7|12709.7|12703.7|12702.7|12696.7|207
1597317300000|2020-08-13 11:15:00|12708.2|12702.2|12712.2|12706.2|12714.7|12708.7|12707.7|12701.7|416
1597317600000|2020-08-13 11:20:00|12712.7|12706.7|12704.7|12698.7|12713.7|12707.7|12702.7|12696.7|255
1597317900000|2020-08-13 11:25:00|12704.2|12698.2|12705.7|12699.7|12705.7|12699.7|12702.7|12696.7|93
1597318200000|2020-08-13 11:30:00|12704.7|12698.7|12705.7|12699.7|12708.2|12702.2|12703.7|12697.7|117
1597318500000|2020-08-13 11:35:00|12705.2|12699.2|12703.7|12697.7|12708.2|12702.2|12703.2|12697.2|59
1597318800000|2020-08-13 11:40:00|12704.7|12698.7|12707.2|12701.2|12708.7|12702.7|12703.7|12697.7|121
1597319100000|2020-08-13 11:45:00|12706.7|12700.7|12712.2|12706.2|12713.7|12707.7|12705.7|12699.7|174
1597319400000|2020-08-13 11:50:00|12711.7|12705.7|12706.7|12700.7|12713.7|12707.7|12705.7|12699.7|117
1597319700000|2020-08-13 11:55:00|12707.7|12701.7|12705.2|12699.2|12709.7|12703.7|12705.2|12699.2|90
1597320000000|2020-08-13 12:00:00|12704.7|12698.7|12704.2|12698.2|12706.7|12700.7|12703.2|12697.2|129
1597320300000|2020-08-13 12:05:00|12704.7|12698.7|12709.2|12703.2|12710.7|12704.7|12703.7|12697.7|135
1597320600000|2020-08-13 12:10:00|12708.7|12702.7|12710.7|12704.7|12712.7|12706.7|12708.7|12702.7|97
1597320900000|2020-08-13 12:15:00|12709.7|12703.7|12709.2|12703.2|12710.7|12704.7|12708.7|12702.7|72
1597321200000|2020-08-13 12:20:00|12708.7|12702.7|12706.7|12700.7|12709.7|12703.7|12705.7|12699.7|98
1597321500000|2020-08-13 12:25:00|12707.7|12701.7|12706.7|12700.7|12707.7|12701.7|12706.7|12700.7|42
1597321800000|2020-08-13 12:30:00|12708.7|12702.7|12741.2|12735.2|12745.2|12739.2|12705.7|12699.7|1924
1597322100000|2020-08-13 12:35:00|12740.7|12734.7|12736.7|12730.7|12743.7|12737.7|12735.7|12729.7|360
1597322400000|2020-08-13 12:40:00|12738.2|12732.2|12739.7|12733.7|12741.7|12735.7|12737.7|12731.7|235
1597322700000|2020-08-13 12:45:00|12738.7|12732.7|12738.7|12732.7|12740.2|12734.2|12735.7|12729.7|277
1597323000000|2020-08-13 12:50:00|12739.7|12733.7|12735.7|12729.7|12739.7|12733.7|12734.7|12728.7|199
1597323300000|2020-08-13 12:55:00|12736.7|12730.7|12735.7|12729.7|12739.7|12733.7|12735.7|12729.7|183
1597323600000|2020-08-13 13:00:00|12736.7|12730.7|12731.2|12725.2|12738.7|12732.7|12730.7|12724.7|310
1597323900000|2020-08-13 13:05:00|12730.7|12724.7|12733.7|12727.7|12734.2|12728.2|12727.7|12721.7|306
1597324200000|2020-08-13 13:10:00|12732.7|12726.7|12731.7|12725.7|12735.7|12729.7|12730.7|12724.7|96
1597324500000|2020-08-13 13:15:00|12731.2|12725.2|12729.7|12723.7|12731.7|12725.7|12725.7|12719.7|219
1597324800000|2020-08-13 13:20:00|12730.7|12724.7|12733.7|12727.7|12733.7|12727.7|12727.7|12721.7|124
1597325100000|2020-08-13 13:25:00|12731.2|12725.2|12729.7|12723.7|12733.7|12727.7|12726.7|12720.7|219
1597325400000|2020-08-13 13:30:00|12728.7|12722.7|12718.7|12712.7|12731.7|12725.7|12715.7|12709.7|1215
1597325700000|2020-08-13 13:35:00|12720.2|12714.2|12722.7|12716.7|12723.7|12717.7|12716.7|12710.7|432
1597326000000|2020-08-13 13:40:00|12723.2|12717.2|12728.7|12722.7|12730.7|12724.7|12712.7|12706.7|468
1597326300000|2020-08-13 13:45:00|12727.7|12721.7|12716.2|12710.2|12728.7|12722.7|12714.7|12708.7|502
1597326600000|2020-08-13 13:50:00|12715.7|12709.7|12706.2|12700.2|12715.7|12709.7|12701.7|12695.7|1153
1597326900000|2020-08-13 13:55:00|12707.2|12701.2|12712.7|12706.7|12713.7|12707.7|12702.2|12696.2|384
1597327200000|2020-08-13 14:00:00|12713.7|12707.7|12714.7|12708.7|12714.7|12708.7|12705.7|12699.7|335
1597327500000|2020-08-13 14:05:00|12714.2|12708.2|12717.7|12711.7|12718.2|12712.2|12710.7|12704.7|340
1597327800000|2020-08-13 14:10:00|12716.7|12710.7|12707.7|12701.7|12717.7|12711.7|12706.7|12700.7|319
1597328100000|2020-08-13 14:15:00|12707.2|12701.2|12697.7|12691.7|12707.2|12701.2|12690.7|12684.7|1005
1597328400000|2020-08-13 14:20:00|12698.2|12692.2|12703.7|12697.7|12705.7|12699.7|12697.7|12691.7|368
1597328700000|2020-08-13 14:25:00|12704.7|12698.7|12710.7|12704.7|12713.7|12707.7|12703.7|12697.7|347
1597329000000|2020-08-13 14:30:00|12711.2|12705.2|12713.7|12707.7|12717.7|12711.7|12710.7|12704.7|330
1597329300000|2020-08-13 14:35:00|12713.2|12707.2|12716.7|12710.7|12717.7|12711.7|12710.7|12704.7|291
1597329600000|2020-08-13 14:40:00|12716.2|12710.2|12716.7|12710.7|12718.7|12712.7|12712.7|12706.7|165
1597329900000|2020-08-13 14:45:00|12715.7|12709.7|12725.7|12719.7|12726.7|12720.7|12713.7|12707.7|449
1597330200000|2020-08-13 14:50:00|12726.2|12720.2|12724.2|12718.2|12728.7|12722.7|12723.2|12717.2|390
1597330500000|2020-08-13 14:55:00|12723.7|12717.7|12726.2|12720.2|12729.7|12723.7|12719.7|12713.7|281
1597330800000|2020-08-13 15:00:00|12725.7|12719.7|12724.2|12718.2|12729.2|12723.2|12723.7|12717.7|217
1597331100000|2020-08-13 15:05:00|12724.7|12718.7|12725.2|12719.2|12727.7|12721.7|12722.2|12716.2|115
1597331400000|2020-08-13 15:10:00|12724.7|12718.7|12726.7|12720.7|12727.2|12721.2|12720.7|12714.7|195
1597331700000|2020-08-13 15:15:00|12725.7|12719.7|12725.7|12719.7|12728.7|12722.7|12722.7|12716.7|164
1597332000000|2020-08-13 15:20:00|12726.2|12720.2|12722.7|12716.7|12726.2|12720.2|12720.7|12714.7|125
1597332300000|2020-08-13 15:25:00|12723.7|12717.7|12720.2|12714.2|12726.2|12720.2|12717.7|12711.7|191
1597332600000|2020-08-13 15:30:00|12720.7|12714.7|12710.2|12704.2|12721.2|12715.2|12707.7|12701.7|423
1597332900000|2020-08-13 15:35:00|12711.2|12705.2|12708.7|12702.7|12713.7|12707.7|12708.7|12702.7|160
1597333200000|2020-08-13 15:40:00|12709.7|12703.7|12709.7|12703.7|12709.7|12703.7|12704.7|12698.7|261
1597333500000|2020-08-13 15:45:00|12708.7|12702.7|12710.7|12704.7|12712.7|12706.7|12708.7|12702.7|165
1597333800000|2020-08-13 15:50:00|12711.2|12705.2|12715.2|12709.2|12716.7|12710.7|12711.2|12705.2|187
1597334100000|2020-08-13 15:55:00|12715.7|12709.7|12712.7|12706.7|12716.7|12710.7|12710.7|12704.7|89
1597334400000|2020-08-13 16:00:00|12713.2|12707.2|12717.2|12711.2|12719.7|12713.7|12713.2|12707.2|171
1597334700000|2020-08-13 16:05:00|12717.7|12711.7|12720.2|12714.2|12722.7|12716.7|12717.2|12711.2|149
1597335000000|2020-08-13 16:10:00|12719.7|12713.7|12723.7|12717.7|12724.7|12718.7|12718.7|12712.7|142
1597335300000|2020-08-13 16:15:00|12722.7|12716.7|12720.7|12714.7|12723.7|12717.7|12720.7|12714.7|115
1597335600000|2020-08-13 16:20:00|12721.2|12715.2|12722.7|12716.7|12723.7|12717.7|12720.7|12714.7|92
1597335900000|2020-08-13 16:25:00|12722.2|12716.2|12720.7|12714.7|12723.7|12717.7|12720.7|12714.7|54
1597336200000|2020-08-13 16:30:00|12719.7|12713.7|12722.7|12716.7|12725.7|12719.7|12719.7|12713.7|173
1597336500000|2020-08-13 16:35:00|12721.7|12715.7|12723.7|12717.7|12723.7|12717.7|12721.7|12715.7|98
1597336800000|2020-08-13 16:40:00|12724.2|12718.2|12724.7|12718.7|12725.7|12719.7|12724.2|12718.2|83
1597337100000|2020-08-13 16:45:00|12725.7|12719.7|12727.7|12721.7|12728.7|12722.7|12725.7|12719.7|157
1597337400000|2020-08-13 16:50:00|12727.2|12721.2|12723.7|12717.7|12727.7|12721.7|12722.7|12716.7|83
1597337700000|2020-08-13 16:55:00|12723.2|12717.2|12726.7|12720.7|12727.2|12721.2|12722.7|12716.7|46
1597338000000|2020-08-13 17:00:00|12727.7|12721.7|12725.7|12719.7|12734.7|12728.7|12725.2|12719.2|354
1597338300000|2020-08-13 17:05:00|12724.7|12718.7|12717.7|12711.7|12725.7|12719.7|12717.7|12711.7|191
1597338600000|2020-08-13 17:10:00|12717.2|12711.2|12721.7|12715.7|12722.7|12716.7|12716.7|12710.7|61
1597338900000|2020-08-13 17:15:00|12720.2|12714.2|12718.2|12712.2|12720.7|12714.7|12716.2|12710.2|53
1597339200000|2020-08-13 17:20:00|12718.7|12712.7|12712.7|12706.7|12720.2|12714.2|12712.7|12706.7|115
1597339500000|2020-08-13 17:25:00|12711.7|12705.7|12713.7|12707.7|12715.2|12709.2|12707.2|12701.2|204
1597339800000|2020-08-13 17:30:00|12712.7|12706.7|12703.7|12697.7|12716.7|12710.7|12703.2|12697.2|316
1597340100000|2020-08-13 17:35:00|12705.2|12699.2|12711.7|12705.7|12712.7|12706.7|12704.7|12698.7|77
1597340400000|2020-08-13 17:40:00|12712.7|12706.7|12712.2|12706.2|12714.2|12708.2|12709.2|12703.2|77
1597340700000|2020-08-13 17:45:00|12712.7|12706.7|12717.2|12711.2|12717.7|12711.7|12710.7|12704.7|96
1597341000000|2020-08-13 17:50:00|12717.7|12711.7|12718.7|12712.7|12718.7|12712.7|12714.2|12708.2|93
1597341300000|2020-08-13 17:55:00|12719.7|12713.7|12714.7|12708.7|12719.7|12713.7|12714.2|12708.2|100
1597341600000|2020-08-13 18:00:00|12715.7|12709.7|12713.7|12707.7|12716.7|12710.7|12707.7|12701.7|106
1597341900000|2020-08-13 18:05:00|12713.2|12707.2|12710.2|12704.2|12713.7|12707.7|12709.2|12703.2|25
1597342200000|2020-08-13 18:10:00|12709.7|12703.7|12706.7|12700.7|12711.2|12705.2|12702.2|12696.2|206
1597342500000|2020-08-13 18:15:00|12707.7|12701.7|12698.2|12692.2|12708.7|12702.7|12697.7|12691.7|200
1597342800000|2020-08-13 18:20:00|12698.7|12692.7|12689.7|12683.7|12698.7|12692.7|12687.7|12681.7|404
1597343100000|2020-08-13 18:25:00|12688.7|12682.7|12695.2|12689.2|12697.2|12691.2|12687.7|12681.7|175
1597343400000|2020-08-13 18:30:00|12694.7|12688.7|12696.2|12690.2|12698.7|12692.7|12690.7|12684.7|104
1597343700000|2020-08-13 18:35:00|12695.7|12689.7|12686.2|12680.2|12697.2|12691.2|12683.2|12677.2|283
1597344000000|2020-08-13 18:40:00|12687.2|12681.2|12692.2|12686.2|12696.7|12690.7|12686.2|12680.2|57
1597344300000|2020-08-13 18:45:00|12692.7|12686.7|12698.2|12692.2|12703.7|12697.7|12692.2|12686.2|190
1597344600000|2020-08-13 18:50:00|12696.2|12690.2|12694.2|12688.2|12698.2|12692.2|12682.7|12676.7|260
1597344900000|2020-08-13 18:55:00|12693.7|12687.7|12692.2|12686.2|12696.7|12690.7|12687.2|12681.2|108
1597345200000|2020-08-13 19:00:00|12693.2|12687.2|12695.2|12689.2|12696.7|12690.7|12688.7|12682.7|88
1597345500000|2020-08-13 19:05:00|12694.7|12688.7|12692.2|12686.2|12697.7|12691.7|12689.2|12683.2|154
1597345800000|2020-08-13 19:10:00|12691.2|12685.2|12700.7|12694.7|12702.2|12696.2|12690.7|12684.7|94
1597346100000|2020-08-13 19:15:00|12701.2|12695.2|12703.7|12697.7|12707.2|12701.2|12699.7|12693.7|97
1597346400000|2020-08-13 19:20:00|12704.2|12698.2|12711.7|12705.7|12711.7|12705.7|12704.2|12698.2|134
1597346700000|2020-08-13 19:25:00|12712.2|12706.2|12713.2|12707.2|12713.2|12707.2|12708.2|12702.2|98
1597347000000|2020-08-13 19:30:00|12713.7|12707.7|12715.2|12709.2|12717.2|12711.2|12712.2|12706.2|112
1597347300000|2020-08-13 19:35:00|12715.7|12709.7|12712.2|12706.2|12722.2|12716.2|12712.2|12706.2|175
1597347600000|2020-08-13 19:40:00|12711.7|12705.7|12719.2|12713.2|12721.2|12715.2|12709.7|12703.7|100
1597347900000|2020-08-13 19:45:00|12722.2|12716.2|12716.2|12710.2|12724.2|12718.2|12713.7|12707.7|204
1597348200000|2020-08-13 19:50:00|12715.2|12709.2|12717.7|12711.7|12720.7|12714.7|12713.7|12707.7|87
1597348500000|2020-08-13 19:55:00|12718.2|12712.2|12721.2|12715.2|12724.7|12718.7|12716.7|12710.7|100
1597348800000|2020-08-13 20:00:00|12720.2|12714.2|12715.7|12709.7|12722.2|12716.2|12714.7|12708.7|92
1597349100000|2020-08-13 20:05:00|12715.2|12709.2|12715.7|12709.7|12718.2|12712.2|12714.7|12708.7|55
1597349400000|2020-08-13 20:10:00|12715.2|12709.2|12714.2|12708.2|12717.7|12711.7|12713.7|12707.7|40
1597349700000|2020-08-13 20:15:00|12714.7|12708.7|12710.2|12704.2|12714.7|12708.7|12710.2|12704.2|36
1597350000000|2020-08-13 20:20:00|12711.2|12705.2|12716.2|12710.2|12716.2|12710.2|12710.2|12704.2|35
1597350300000|2020-08-13 20:25:00|12715.7|12709.7|12714.2|12708.2|12715.7|12709.7|12713.7|12707.7|31
1597350600000|2020-08-13 20:30:00|12713.7|12707.7|12713.2|12707.2|12716.2|12710.2|12712.7|12706.7|78
1597350900000|2020-08-13 20:35:00|12713.7|12707.7|12713.2|12707.2|12713.7|12707.7|12711.2|12705.2|53
1597351200000|2020-08-13 20:40:00|12713.7|12707.7|12712.2|12706.2|12714.2|12708.2|12712.2|12706.2|41
1597351500000|2020-08-13 20:45:00|12711.7|12705.7|12710.7|12704.7|12711.7|12705.7|12709.2|12703.2|39
1597351800000|2020-08-13 20:50:00|12711.2|12705.2|12710.2|12704.2|12711.7|12705.7|12710.2|12704.2|41
1597352100000|2020-08-13 20:55:00|12710.7|12704.7|12711.7|12705.7|12711.7|12705.7|12709.7|12703.7|91
1597352400000|2020-08-13 21:00:00|12714.2|12700.2|12713.5|12699.5|12714.2|12700.2|12713.5|12699.5|0
1597352700000|2020-08-13 21:05:00|12713.8|12699.8|12712.8|12698.8|12713.8|12699.8|12712.5|12698.5|0
1597353000000|2020-08-13 21:10:00|12712.5|12698.5|12711.8|12697.8|12712.6|12698.6|12711.8|12697.8|0
1597353300000|2020-08-13 21:15:00|12712.1|12698.1|12711.8|12697.8|12712.6|12698.6|12711.5|12697.5|0
1597353600000|2020-08-13 21:20:00|12711.9|12697.9|12711.9|12697.9|12711.9|12697.9|12711.6|12697.6|0
1597353900000|2020-08-13 21:25:00|12711.8|12697.8|12711.6|12697.6|12711.8|12697.8|12711.5|12697.5|0
1597354200000|2020-08-13 21:30:00|12711.9|12697.9|12711.6|12697.6|12712|12698|12711.6|12697.6|0
1597354500000|2020-08-13 21:35:00|12711.9|12697.9|12711.9|12697.9|12711.9|12697.9|12711.7|12697.7|0
1597354800000|2020-08-13 21:40:00|12711.4|12697.4|12711.6|12697.6|12711.6|12697.6|12710.8|12696.8|0
1597355100000|2020-08-13 21:45:00|12711.7|12697.7|12712.4|12698.4|12712.6|12698.6|12711.7|12697.7|0
1597355400000|2020-08-13 21:50:00|12712.5|12698.5|12712.6|12698.6|12712.7|12698.7|12712.4|12698.4|0
1597355700000|2020-08-13 21:55:00|12712.7|12698.7|12712.7|12698.7|12713.2|12699.2|12712.6|12698.6|0
1597356000000|2020-08-13 22:00:00|12714|12700|12719|12705|12720.3|12706.3|12712.7|12698.7|0
1597356300000|2020-08-13 22:05:00|12719.3|12705.3|12715.7|12701.7|12719.7|12705.7|12715|12701|0
1597356600000|2020-08-13 22:10:00|12716|12702|12715|12701|12716|12702|12714.7|12700.7|0
1597356900000|2020-08-13 22:15:00|12714.4|12700.4|12716.4|12702.4|12717|12703|12714.4|12700.4|0
1597357200000|2020-08-13 22:20:00|12716|12702|12716.4|12702.4|12717.3|12703.3|12715.7|12701.7|0
1597357500000|2020-08-13 22:25:00|12717|12703|12716.4|12702.4|12717.7|12703.7|12716.4|12702.4|0
1597357800000|2020-08-13 22:30:00|12717|12703|12719|12705|12719.7|12705.7|12717|12703|0
1597358100000|2020-08-13 22:35:00|12719.3|12705.3|12720.3|12706.3|12720.3|12706.3|12719|12705|0
1597358400000|2020-08-13 22:40:00|12721|12707|12722.3|12708.3|12722.3|12708.3|12720.3|12706.3|0
1597358700000|2020-08-13 22:45:00|12723|12709|12719.7|12705.7|12723.6|12709.6|12719.7|12705.7|0
1597359000000|2020-08-13 22:50:00|12720.3|12706.3|12722.3|12708.3|12722.3|12708.3|12720.3|12706.3|0
1597359300000|2020-08-13 22:55:00|12721.6|12707.6|12723|12709|12723.9|12709.9|12721.6|12707.6|0
1597359600000|2020-08-13 23:00:00|12722.6|12708.6|12726.9|12712.9|12726.9|12712.9|12722.6|12708.6|0
1597359900000|2020-08-13 23:05:00|12727.6|12713.6|12728.9|12714.9|12731.5|12717.5|12727.6|12713.6|0
1597360200000|2020-08-13 23:10:00|12729.2|12715.2|12730.2|12716.2|12730.9|12716.9|12728.9|12714.9|0
1597360500000|2020-08-13 23:15:00|12729.6|12715.6|12729.6|12715.6|12730.2|12716.2|12728.2|12714.2|0
1597360800000|2020-08-13 23:20:00|12728.2|12714.2|12728.9|12714.9|12728.9|12714.9|12727.6|12713.6|0
1597361100000|2020-08-13 23:25:00|12728.6|12714.6|12728.2|12714.2|12729.6|12715.6|12727.6|12713.6|0
1597361400000|2020-08-13 23:30:00|12728.9|12714.9|12728.2|12714.2|12729.6|12715.6|12727.6|12713.6|0
1597361700000|2020-08-13 23:35:00|12728.6|12714.6|12730.2|12716.2|12730.2|12716.2|12728.6|12714.6|0
1597362000000|2020-08-13 23:40:00|12730.9|12716.9|12730.9|12716.9|12732.9|12718.9|12730.9|12716.9|0
1597362300000|2020-08-13 23:45:00|12730.2|12716.2|12734.2|12720.2|12734.2|12720.2|12729.6|12715.6|0
1597362600000|2020-08-13 23:50:00|12733.5|12719.5|12731.5|12717.5|12734.2|12720.2|12730.9|12716.9|0
1597362900000|2020-08-13 23:55:00|12731.2|12717.2|12731.5|12717.5|12731.5|12717.5|12729.6|12715.6|0
1597363200000|2020-08-14 00:00:00|12732.2|12718.2|12733.5|12719.5|12733.5|12719.5|12725.6|12711.6|0
1597363500000|2020-08-14 00:05:00|12733.8|12719.8|12734.2|12720.2|12734.2|12720.2|12728.9|12714.9|0
1597363800000|2020-08-14 00:10:00|12734.5|12720.5|12734.8|12720.8|12736.8|12722.8|12733.5|12719.5|0
1597364100000|2020-08-14 00:15:00|12735.5|12721.5|12722.1|12708.1|12736.2|12722.2|12722.1|12708.1|0
1597364400000|2020-08-14 00:20:00|12722.4|12708.4|12720.8|12706.8|12722.4|12708.4|12712.2|12698.2|0
1597364700000|2020-08-14 00:25:00|12721.1|12707.1|12720.4|12706.4|12725.9|12711.9|12717.7|12703.7|0
1597365000000|2020-08-14 00:30:00|12721.4|12707.4|12720.4|12706.4|12723|12709|12717.9|12703.9|0
1597365300000|2020-08-14 00:35:00|12720.1|12706.1|12716.2|12702.2|12721.3|12707.3|12714.8|12700.8|0
1597365600000|2020-08-14 00:40:00|12717.2|12703.2|12714.9|12700.9|12718.8|12704.8|12712.7|12698.7|0
1597365900000|2020-08-14 00:45:00|12699.2|12695.2|12686.7|12682.7|12699.2|12695.2|12684.7|12680.7|3130
1597366200000|2020-08-14 00:50:00|12686.2|12682.2|12679.7|12675.7|12687.7|12683.7|12677.2|12673.2|1279
1597366500000|2020-08-14 00:55:00|12678.7|12674.7|12665.2|12661.2|12685.7|12681.7|12657.7|12653.7|2847
1597366800000|2020-08-14 01:00:00|12664.7|12660.7|12666.7|12662.7|12680.7|12676.7|12652.7|12648.7|4882
1597367100000|2020-08-14 01:05:00|12665.2|12661.2|12672.7|12668.7|12673.7|12669.7|12649.7|12645.7|3567
1597367400000|2020-08-14 01:10:00|12672.2|12668.2|12695.7|12691.7|12699.7|12695.7|12654.2|12650.2|4341
1597367700000|2020-08-14 01:15:00|12696.7|12692.7|12681.7|12677.7|12699.2|12695.2|12678.7|12674.7|2501
1597368000000|2020-08-14 01:20:00|12680.2|12676.2|12682.7|12678.7|12691.7|12687.7|12673.7|12669.7|2000
1597368300000|2020-08-14 01:25:00|12684.2|12680.2|12696.7|12692.7|12702.2|12698.2|12678.7|12674.7|2345
1597368600000|2020-08-14 01:30:00|12697.7|12693.7|12719.7|12715.7|12730.7|12726.7|12689.7|12685.7|4952
1597368900000|2020-08-14 01:35:00|12720.7|12716.7|12736.2|12732.2|12739.7|12735.7|12717.7|12713.7|3171
1597369200000|2020-08-14 01:40:00|12736.7|12732.7|12735.7|12731.7|12740.7|12736.7|12725.7|12721.7|2259
1597369500000|2020-08-14 01:45:00|12737.2|12733.2|12735.7|12731.7|12748.7|12744.7|12730.7|12726.7|3098
1597369800000|2020-08-14 01:50:00|12737.7|12733.7|12724.7|12720.7|12741.7|12737.7|12721.7|12717.7|2003
1597370100000|2020-08-14 01:55:00|12723.7|12719.7|12725.7|12721.7|12731.7|12727.7|12720.7|12716.7|1115
1597370400000|2020-08-14 02:00:00|12724.7|12720.7|12725.7|12721.7|12727.7|12723.7|12714.7|12710.7|1645
1597370700000|2020-08-14 02:05:00|12726.2|12722.2|12752.7|12748.7|12757.7|12753.7|12723.7|12719.7|3866
1597371000000|2020-08-14 02:10:00|12752.2|12748.2|12758.7|12754.7|12763.7|12759.7|12744.7|12740.7|2703
1597371300000|2020-08-14 02:15:00|12759.7|12755.7|12774.7|12770.7|12779.7|12775.7|12754.7|12750.7|3481
1597371600000|2020-08-14 02:20:00|12775.2|12771.2|12767.7|12763.7|12777.7|12773.7|12760.7|12756.7|2121
1597371900000|2020-08-14 02:25:00|12768.2|12764.2|12772.7|12768.7|12772.7|12768.7|12763.7|12759.7|1382
1597372200000|2020-08-14 02:30:00|12773.7|12769.7|12763.7|12759.7|12776.7|12772.7|12763.7|12759.7|1552
1597372500000|2020-08-14 02:35:00|12764.7|12760.7|12771.7|12767.7|12772.7|12768.7|12759.7|12755.7|1597
1597372800000|2020-08-14 02:40:00|12772.7|12768.7|12772.8|12768.8|12777.7|12773.7|12765.8|12761.8|1476
1597373100000|2020-08-14 02:45:00|12774.3|12770.3|12772.8|12768.8|12783.3|12779.3|12769.8|12765.8|1725
1597373400000|2020-08-14 02:50:00|12773.3|12769.3|12762.3|12758.3|12779.8|12775.8|12760.8|12756.8|1340
1597373700000|2020-08-14 02:55:00|12761.8|12757.8|12759.8|12755.8|12762.8|12758.8|12753.8|12749.8|1420
1597374000000|2020-08-14 03:00:00|12760.3|12756.3|12748.8|12744.8|12761.8|12757.8|12748.8|12744.8|1141
1597374300000|2020-08-14 03:05:00|12749.3|12745.3|12748.8|12744.8|12754.8|12750.8|12743.8|12739.8|1489
1597374600000|2020-08-14 03:10:00|12749.3|12745.3|12752.8|12748.8|12755.3|12751.3|12742.8|12738.8|1200
1597374900000|2020-08-14 03:15:00|12751.8|12747.8|12752.8|12748.8|12759.8|12755.8|12751.8|12747.8|665
1597375200000|2020-08-14 03:20:00|12751.3|12747.3|12752.8|12748.8|12758.8|12754.8|12748.8|12744.8|592
1597375500000|2020-08-14 03:25:00|12753.8|12749.8|12750.3|12746.3|12756.8|12752.8|12743.8|12739.8|652
1597375800000|2020-08-14 03:30:00|12749.8|12745.8|12748.8|12744.8|12751.8|12747.8|12739.8|12735.8|1327
1597376100000|2020-08-14 03:35:00|12747.8|12743.8|12751.8|12747.8|12752.8|12748.8|12745.8|12741.8|499
1597376400000|2020-08-14 03:40:00|12751.3|12747.3|12750.8|12746.8|12754.8|12750.8|12748.8|12744.8|427
1597376700000|2020-08-14 03:45:00|12751.3|12747.3|12752.8|12748.8|12758.3|12754.3|12749.8|12745.8|964
1597377000000|2020-08-14 03:50:00|12753.3|12749.3|12753.8|12749.8|12756.8|12752.8|12749.8|12745.8|340
1597377300000|2020-08-14 03:55:00|12754.3|12750.3|12757.8|12753.8|12758.3|12754.3|12753.8|12749.8|338
1597377600000|2020-08-14 04:00:00|12756.8|12752.8|12759.3|12755.3|12767.3|12763.3|12749.8|12745.8|1333
1597377900000|2020-08-14 04:05:00|12758.8|12754.8|12764.8|12760.8|12764.8|12760.8|12757.8|12753.8|437
1597378200000|2020-08-14 04:10:00|12763.8|12759.8|12761.8|12757.8|12766.3|12762.3|12761.8|12757.8|493
1597378500000|2020-08-14 04:15:00|12762.8|12758.8|12773.8|12769.8|12773.8|12769.8|12761.8|12757.8|807
1597378800000|2020-08-14 04:20:00|12772.8|12768.8|12773.8|12769.8|12778.8|12774.8|12772.8|12768.8|857
1597379100000|2020-08-14 04:25:00|12772.8|12768.8|12773.8|12769.8|12778.8|12774.8|12772.8|12768.8|465
1597379400000|2020-08-14 04:30:00|12772.8|12768.8|12780.8|12776.8|12782.8|12778.8|12771.8|12767.8|895
1597379700000|2020-08-14 04:35:00|12781.8|12777.8|12779.8|12775.8|12782.8|12778.8|12773.8|12769.8|783
1597380000000|2020-08-14 04:40:00|12780.8|12776.8|12784.8|12780.8|12787.8|12783.8|12778.8|12774.8|1383
1597380300000|2020-08-14 04:45:00|12786.8|12782.8|12786.8|12782.8|12790.3|12786.3|12781.3|12777.3|1349
1597380600000|2020-08-14 04:50:00|12787.3|12783.3|12789.8|12785.8|12789.8|12785.8|12782.8|12778.8|733
1597380900000|2020-08-14 04:55:00|12789.3|12785.3|12779.8|12775.8|12789.3|12785.3|12775.8|12771.8|696
1597381200000|2020-08-14 05:00:00|12779.3|12775.3|12780.8|12776.8|12782.8|12778.8|12773.3|12769.3|1001
1597381500000|2020-08-14 05:05:00|12779.8|12775.8|12783.8|12779.8|12785.8|12781.8|12778.8|12774.8|603
1597381800000|2020-08-14 05:10:00|12784.3|12780.3|12786.8|12782.8|12790.3|12786.3|12778.8|12774.8|1136
1597382100000|2020-08-14 05:15:00|12787.8|12783.8|12784.8|12780.8|12790.8|12786.8|12784.8|12780.8|763
1597382400000|2020-08-14 05:20:00|12783.8|12779.8|12791.8|12787.8|12791.8|12787.8|12783.8|12779.8|728
1597382700000|2020-08-14 05:25:00|12791.3|12787.3|12785.8|12781.8|12791.8|12787.8|12780.3|12776.3|1173
1597383000000|2020-08-14 05:30:00|12784.8|12780.8|12782.8|12778.8|12787.3|12783.3|12780.8|12776.8|1392
1597383300000|2020-08-14 05:35:00|12783.8|12779.8|12786.8|12782.8|12789.8|12785.8|12782.8|12778.8|1211
1597383600000|2020-08-14 05:40:00|12786.3|12782.3|12792.3|12788.3|12792.8|12788.8|12784.8|12780.8|2471
1597383900000|2020-08-14 05:45:00|12796.8|12782.8|12790.3|12776.3|12799.4|12785.4|12790.3|12776.3|0
1597384200000|2020-08-14 05:50:00|12790|12776|12797.7|12783.7|12798.4|12784.4|12787.8|12773.8|0
1597384500000|2020-08-14 05:55:00|12798.1|12784.1|12799.5|12785.5|12803.1|12789.1|12797.3|12783.3|0
1597384800000|2020-08-14 06:00:00|12797.6|12783.6|12797.9|12783.9|12802.8|12788.8|12795.3|12781.3|0
1597385100000|2020-08-14 06:05:00|12798.9|12784.9|12798.2|12784.2|12805|12791|12797.3|12783.3|0
1597385400000|2020-08-14 06:10:00|12799.2|12785.2|12805.2|12791.2|12807.5|12793.5|12795.5|12781.5|0
1597385700000|2020-08-14 06:15:00|12801.7|12787.7|12817.4|12803.4|12820.6|12806.6|12801.7|12787.7|0
1597386000000|2020-08-14 06:20:00|12817.5|12803.5|12815|12801|12818.4|12804.4|12814.9|12800.9|0
1597386300000|2020-08-14 06:25:00|12814.9|12800.9|12810.4|12796.4|12815.6|12801.6|12809.2|12795.2|0
1597386600000|2020-08-14 06:30:00|12810.6|12796.6|12807.7|12793.7|12812.4|12798.4|12806.7|12792.7|0
1597386900000|2020-08-14 06:35:00|12807.8|12793.8|12808.6|12794.6|12809.3|12795.3|12807.7|12793.7|0
1597387200000|2020-08-14 06:40:00|12808.5|12794.5|12810.1|12796.1|12812.7|12798.7|12805.6|12791.6|0
1597387500000|2020-08-14 06:45:00|12809.6|12795.6|12808.5|12794.5|12812.1|12798.1|12805.9|12791.9|0
1597387800000|2020-08-14 06:50:00|12808.4|12794.4|12808.3|12794.3|12809.8|12795.8|12806.1|12792.1|0
1597388100000|2020-08-14 06:55:00|12808.8|12794.8|12792.7|12778.7|12808.8|12794.8|12792.7|12778.7|0
1597388400000|2020-08-14 07:00:00|12792.1|12778.1|12782.8|12776.8|12803.8|12797.8|12782.8|12776.8|858
1597388700000|2020-08-14 07:05:00|12781.8|12775.8|12779.8|12773.8|12784.8|12778.8|12778.3|12772.3|435
1597389000000|2020-08-14 07:10:00|12780.8|12774.8|12783.8|12777.8|12785.8|12779.8|12779.3|12773.3|291
1597389300000|2020-08-14 07:15:00|12782.8|12776.8|12784.8|12778.8|12785.8|12779.8|12778.8|12772.8|224
1597389600000|2020-08-14 07:20:00|12785.3|12779.3|12783.8|12777.8|12785.8|12779.8|12782.8|12776.8|140
1597389900000|2020-08-14 07:25:00|12782.8|12776.8|12785.8|12779.8|12787.8|12781.8|12782.8|12776.8|142
1597390200000|2020-08-14 07:30:00|12785.3|12779.3|12781.8|12775.8|12786.8|12780.8|12778.8|12772.8|231
1597390500000|2020-08-14 07:35:00|12782.8|12776.8|12780.3|12774.3|12783.3|12777.3|12779.8|12773.8|96
1597390800000|2020-08-14 07:40:00|12779.8|12773.8|12774.3|12768.3|12780.3|12774.3|12771.3|12765.3|342
1597391100000|2020-08-14 07:45:00|12773.8|12767.8|12768.3|12762.3|12773.8|12767.8|12767.3|12761.3|693
1597391400000|2020-08-14 07:50:00|12769.3|12763.3|12768.8|12762.8|12771.8|12765.8|12764.8|12758.8|452
1597391700000|2020-08-14 07:55:00|12769.8|12763.8|12772.8|12766.8|12772.8|12766.8|12765.8|12759.8|174
1597392000000|2020-08-14 08:00:00|12771.8|12765.8|12765.3|12759.3|12772.8|12766.8|12761.3|12755.3|395
1597392300000|2020-08-14 08:05:00|12765.8|12759.8|12760.8|12754.8|12766.8|12760.8|12759.8|12753.8|393
1597392600000|2020-08-14 08:10:00|12760.3|12754.3|12762.8|12756.8|12764.8|12758.8|12754.8|12748.8|550
1597392900000|2020-08-14 08:15:00|12763.3|12757.3|12758.3|12752.3|12763.3|12757.3|12756.8|12750.8|218
1597393200000|2020-08-14 08:20:00|12757.8|12751.8|12758.3|12752.3|12759.8|12753.8|12754.8|12748.8|339
1597393500000|2020-08-14 08:25:00|12757.8|12751.8|12761.8|12755.8|12762.8|12756.8|12756.8|12750.8|235
1597393800000|2020-08-14 08:30:00|12760.8|12754.8|12759.8|12753.8|12762.8|12756.8|12759.8|12753.8|219
1597394100000|2020-08-14 08:35:00|12760.8|12754.8|12767.8|12761.8|12767.8|12761.8|12756.8|12750.8|306
1597394400000|2020-08-14 08:40:00|12765.3|12759.3|12765.3|12759.3|12766.8|12760.8|12761.8|12755.8|283
1597394700000|2020-08-14 08:45:00|12764.8|12758.8|12757.3|12751.3|12764.8|12758.8|12751.8|12745.8|515
1597395000000|2020-08-14 08:50:00|12756.8|12750.8|12757.8|12751.8|12757.8|12751.8|12751.8|12745.8|294
1597395300000|2020-08-14 08:55:00|12758.8|12752.8|12757.8|12751.8|12760.8|12754.8|12757.3|12751.3|221
1597395600000|2020-08-14 09:00:00|12757.3|12751.3|12758.8|12752.8|12760.8|12754.8|12755.8|12749.8|148
1597395900000|2020-08-14 09:05:00|12759.8|12753.8|12760.3|12754.3|12761.8|12755.8|12757.8|12751.8|110
1597396200000|2020-08-14 09:10:00|12759.8|12753.8|12762.3|12756.3|12762.3|12756.3|12756.8|12750.8|154
1597396500000|2020-08-14 09:15:00|12761.8|12755.8|12765.8|12759.8|12766.3|12760.3|12761.8|12755.8|156
1597396800000|2020-08-14 09:20:00|12765.3|12759.3|12767.8|12761.8|12768.8|12762.8|12763.8|12757.8|199
1597397100000|2020-08-14 09:25:00|12766.8|12760.8|12768.8|12762.8|12771.8|12765.8|12765.8|12759.8|264
1597397400000|2020-08-14 09:30:00|12768.3|12762.3|12768.8|12762.8|12770.8|12764.8|12767.8|12761.8|129
1597397700000|2020-08-14 09:35:00|12767.8|12761.8|12763.3|12757.3|12768.8|12762.8|12763.3|12757.3|161
1597398000000|2020-08-14 09:40:00|12763.8|12757.8|12768.3|12762.3|12768.8|12762.8|12763.8|12757.8|81
1597398300000|2020-08-14 09:45:00|12768.8|12762.8|12763.8|12757.8|12769.3|12763.3|12763.8|12757.8|58
1597398600000|2020-08-14 09:50:00|12764.8|12758.8|12767.8|12761.8|12768.8|12762.8|12763.8|12757.8|111
1597398900000|2020-08-14 09:55:00|12767.3|12761.3|12771.3|12765.3|12771.8|12765.8|12765.8|12759.8|157
1597399200000|2020-08-14 10:00:00|12770.8|12764.8|12768.8|12762.8|12771.3|12765.3|12768.8|12762.8|94
1597399500000|2020-08-14 10:05:00|12768.3|12762.3|12763.8|12757.8|12768.8|12762.8|12762.8|12756.8|144
1597399800000|2020-08-14 10:10:00|12764.3|12758.3|12763.8|12757.8|12764.8|12758.8|12759.8|12753.8|219
1597400100000|2020-08-14 10:15:00|12764.3|12758.3|12763.8|12757.8|12764.8|12758.8|12762.3|12756.3|65
1597400400000|2020-08-14 10:20:00|12764.8|12758.8|12766.3|12760.3|12767.3|12761.3|12763.3|12757.3|71
1597400700000|2020-08-14 10:25:00|12766.8|12760.8|12763.8|12757.8|12767.8|12761.8|12762.8|12756.8|71
1597401000000|2020-08-14 10:30:00|12763.3|12757.3|12763.8|12757.8|12765.3|12759.3|12761.8|12755.8|82
1597401300000|2020-08-14 10:35:00|12764.3|12758.3|12765.8|12759.8|12766.8|12760.8|12763.8|12757.8|29
1597401600000|2020-08-14 10:40:00|12766.8|12760.8|12766.8|12760.8|12767.8|12761.8|12764.8|12758.8|58
1597401900000|2020-08-14 10:45:00|12767.3|12761.3|12770.8|12764.8|12770.8|12764.8|12766.8|12760.8|126
1597402200000|2020-08-14 10:50:00|12771.8|12765.8|12774.8|12768.8|12776.8|12770.8|12770.8|12764.8|351
1597402500000|2020-08-14 10:55:00|12775.8|12769.8|12774.8|12768.8|12775.8|12769.8|12773.8|12767.8|101
1597402800000|2020-08-14 11:00:00|12775.8|12769.8|12777.3|12771.3|12778.8|12772.8|12774.8|12768.8|183
1597403100000|2020-08-14 11:05:00|12776.8|12770.8|12774.8|12768.8|12776.8|12770.8|12773.8|12767.8|81
1597403400000|2020-08-14 11:10:00|12775.3|12769.3|12776.8|12770.8|12777.8|12771.8|12775.3|12769.3|70
1597403700000|2020-08-14 11:15:00|12777.3|12771.3|12776.8|12770.8|12778.3|12772.3|12773.8|12767.8|89
1597404000000|2020-08-14 11:20:00|12776.3|12770.3|12781.3|12775.3|12781.3|12775.3|12776.3|12770.3|142
1597404300000|2020-08-14 11:25:00|12781.8|12775.8|12779.8|12773.8|12781.8|12775.8|12779.8|12773.8|82
1597404600000|2020-08-14 11:30:00|12780.8|12774.8|12777.8|12771.8|12780.8|12774.8|12776.8|12770.8|112
1597404900000|2020-08-14 11:35:00|12778.3|12772.3|12781.8|12775.8|12781.8|12775.8|12777.8|12771.8|136
1597405200000|2020-08-14 11:40:00|12782.8|12776.8|12785.3|12779.3|12785.8|12779.8|12782.3|12776.3|215
1597405500000|2020-08-14 11:45:00|12785.8|12779.8|12782.8|12776.8|12789.8|12783.8|12782.8|12776.8|238
1597405800000|2020-08-14 11:50:00|12783.3|12777.3|12782.8|12776.8|12783.8|12777.8|12781.8|12775.8|70
1597406100000|2020-08-14 11:55:00|12783.3|12777.3|12786.8|12780.8|12788.8|12782.8|12782.8|12776.8|162
1597406400000|2020-08-14 12:00:00|12787.3|12781.3|12782.8|12776.8|12787.8|12781.8|12781.8|12775.8|120
1597406700000|2020-08-14 12:05:00|12782.3|12776.3|12777.3|12771.3|12782.8|12776.8|12777.3|12771.3|153
1597407000000|2020-08-14 12:10:00|12777.8|12771.8|12780.8|12774.8|12781.8|12775.8|12777.3|12771.3|91
1597407300000|2020-08-14 12:15:00|12781.8|12775.8|12781.3|12775.3|12784.3|12778.3|12780.8|12774.8|113
1597407600000|2020-08-14 12:20:00|12780.8|12774.8|12782.8|12776.8|12782.8|12776.8|12780.8|12774.8|36
1597407900000|2020-08-14 12:25:00|12782.3|12776.3|12783.3|12777.3|12783.8|12777.8|12781.8|12775.8|36
1597408200000|2020-08-14 12:30:00|12784.8|12778.8|12786.8|12780.8|12790.3|12784.3|12777.3|12771.3|378
1597408500000|2020-08-14 12:35:00|12787.8|12781.8|12781.8|12775.8|12788.3|12782.3|12781.8|12775.8|146
1597408800000|2020-08-14 12:40:00|12782.3|12776.3|12781.8|12775.8|12784.8|12778.8|12781.8|12775.8|46
1597409100000|2020-08-14 12:45:00|12782.3|12776.3|12777.3|12771.3|12783.8|12777.8|12774.8|12768.8|213
1597409400000|2020-08-14 12:50:00|12776.8|12770.8|12777.8|12771.8|12780.8|12774.8|12776.8|12770.8|129
1597409700000|2020-08-14 12:55:00|12778.8|12772.8|12775.8|12769.8|12779.8|12773.8|12774.8|12768.8|92
1597410000000|2020-08-14 13:00:00|12774.8|12768.8|12773.8|12767.8|12777.3|12771.3|12771.8|12765.8|248
1597410300000|2020-08-14 13:05:00|12774.8|12768.8|12776.3|12770.3|12776.8|12770.8|12773.3|12767.3|44
1597410600000|2020-08-14 13:10:00|12775.8|12769.8|12777.8|12771.8|12779.8|12773.8|12775.8|12769.8|71
1597410900000|2020-08-14 13:15:00|12778.3|12772.3|12777.3|12771.3|12778.8|12772.8|12775.8|12769.8|54
1597411200000|2020-08-14 13:20:00|12777.8|12771.8|12777.8|12771.8|12777.8|12771.8|12774.8|12768.8|51
1597411500000|2020-08-14 13:25:00|12777.3|12771.3|12773.8|12767.8|12777.3|12771.3|12773.8|12767.8|89
1597411800000|2020-08-14 13:30:00|12774.8|12768.8|12781.8|12775.8|12788.8|12782.8|12767.8|12761.8|674
1597412100000|2020-08-14 13:35:00|12782.3|12776.3|12794.3|12788.3|12797.3|12791.3|12781.8|12775.8|780
1597412400000|2020-08-14 13:40:00|12793.8|12787.8|12797.8|12791.8|12798.8|12792.8|12790.8|12784.8|481
1597412700000|2020-08-14 13:45:00|12799.3|12793.3|12785.8|12779.8|12799.3|12793.3|12783.8|12777.8|606
1597413000000|2020-08-14 13:50:00|12786.8|12780.8|12791.8|12785.8|12793.8|12787.8|12782.8|12776.8|371
1597413300000|2020-08-14 13:55:00|12791.3|12785.3|12796.8|12790.8|12797.8|12791.8|12790.3|12784.3|359
1597413600000|2020-08-14 14:00:00|12797.3|12791.3|12788.8|12782.8|12798.8|12792.8|12786.3|12780.3|350
1597413900000|2020-08-14 14:05:00|12789.8|12783.8|12790.8|12784.8|12791.8|12785.8|12785.8|12779.8|193
1597414200000|2020-08-14 14:10:00|12791.3|12785.3|12782.8|12776.8|12791.8|12785.8|12779.3|12773.3|262
1597414500000|2020-08-14 14:15:00|12783.3|12777.3|12780.8|12774.8|12784.3|12778.3|12778.8|12772.8|260
1597414800000|2020-08-14 14:20:00|12781.3|12775.3|12783.3|12777.3|12784.8|12778.8|12777.8|12771.8|205
1597415100000|2020-08-14 14:25:00|12783.8|12777.8|12775.8|12769.8|12783.8|12777.8|12774.8|12768.8|353
1597415400000|2020-08-14 14:30:00|12774.8|12768.8|12782.8|12776.8|12783.8|12777.8|12771.8|12765.8|352
1597415700000|2020-08-14 14:35:00|12781.8|12775.8|12782.3|12776.3|12783.8|12777.8|12775.8|12769.8|200
1597416000000|2020-08-14 14:40:00|12782.8|12776.8|12787.8|12781.8|12790.8|12784.8|12782.8|12776.8|327
1597416300000|2020-08-14 14:45:00|12788.3|12782.3|12791.8|12785.8|12794.8|12788.8|12787.8|12781.8|351
1597416600000|2020-08-14 14:50:00|12790.8|12784.8|12789.8|12783.8|12792.8|12786.8|12786.8|12780.8|172
1597416900000|2020-08-14 14:55:00|12788.8|12782.8|12784.3|12778.3|12789.3|12783.3|12782.8|12776.8|158
1597417200000|2020-08-14 15:00:00|12783.8|12777.8|12783.3|12777.3|12784.8|12778.8|12780.8|12774.8|144
1597417500000|2020-08-14 15:05:00|12782.8|12776.8|12786.8|12780.8|12789.8|12783.8|12782.8|12776.8|135
1597417800000|2020-08-14 15:10:00|12787.3|12781.3|12786.8|12780.8|12789.8|12783.8|12785.8|12779.8|57
1597418100000|2020-08-14 15:15:00|12787.8|12781.8|12788.8|12782.8|12788.8|12782.8|12785.8|12779.8|121
1597418400000|2020-08-14 15:20:00|12788.3|12782.3|12792.3|12786.3|12792.8|12786.8|12787.8|12781.8|127
1597418700000|2020-08-14 15:25:00|12791.8|12785.8|12790.8|12784.8|12792.8|12786.8|12790.8|12784.8|67
1597419000000|2020-08-14 15:30:00|12791.8|12785.8|12793.8|12787.8|12794.8|12788.8|12790.8|12784.8|185
1597419300000|2020-08-14 15:35:00|12792.8|12786.8|12787.8|12781.8|12792.8|12786.8|12787.8|12781.8|123
1597419600000|2020-08-14 15:40:00|12788.8|12782.8|12788.3|12782.3|12792.8|12786.8|12786.8|12780.8|101
1597419900000|2020-08-14 15:45:00|12787.8|12781.8|12783.8|12777.8|12789.8|12783.8|12781.3|12775.3|192
1597420200000|2020-08-14 15:50:00|12783.3|12777.3|12779.8|12773.8|12783.8|12777.8|12778.8|12772.8|174
1597420500000|2020-08-14 15:55:00|12780.3|12774.3|12784.8|12778.8|12784.8|12778.8|12780.3|12774.3|113
1597420800000|2020-08-14 16:00:00|12785.3|12779.3|12785.8|12779.8|12788.3|12782.3|12783.8|12777.8|92
1597421100000|2020-08-14 16:05:00|12786.3|12780.3|12785.8|12779.8|12787.8|12781.8|12784.3|12778.3|71
1597421400000|2020-08-14 16:10:00|12783.3|12777.3|12782.8|12776.8|12787.3|12781.3|12782.8|12776.8|87
1597421700000|2020-08-14 16:15:00|12782.3|12776.3|12781.8|12775.8|12784.3|12778.3|12778.8|12772.8|161
1597422000000|2020-08-14 16:20:00|12781.3|12775.3|12784.8|12778.8|12784.8|12778.8|12780.8|12774.8|58
1597422300000|2020-08-14 16:25:00|12785.8|12779.8|12784.8|12778.8|12788.8|12782.8|12783.8|12777.8|132
1597422600000|2020-08-14 16:30:00|12785.8|12779.8|12787.3|12781.3|12787.8|12781.8|12785.3|12779.3|39
1597422900000|2020-08-14 16:35:00|12787.8|12781.8|12788.8|12782.8|12789.8|12783.8|12785.8|12779.8|86
1597423200000|2020-08-14 16:40:00|12788.3|12782.3|12787.8|12781.8|12788.8|12782.8|12786.8|12780.8|65
1597423500000|2020-08-14 16:45:00|12788.3|12782.3|12785.3|12779.3|12788.3|12782.3|12784.8|12778.8|42
1597423800000|2020-08-14 16:50:00|12785.8|12779.8|12785.8|12779.8|12786.3|12780.3|12783.3|12777.3|25
1597424100000|2020-08-14 16:55:00|12786.8|12780.8|12783.8|12777.8|12786.8|12780.8|12783.8|12777.8|43
1597424400000|2020-08-14 17:00:00|12783.3|12777.3|12781.8|12775.8|12784.3|12778.3|12781.8|12775.8|62
1597424700000|2020-08-14 17:05:00|12780.8|12774.8|12781.8|12775.8|12783.8|12777.8|12780.8|12774.8|57
1597425000000|2020-08-14 17:10:00|12782.8|12776.8|12786.8|12780.8|12786.8|12780.8|12782.8|12776.8|91
1597425300000|2020-08-14 17:15:00|12785.8|12779.8|12788.8|12782.8|12789.3|12783.3|12784.8|12778.8|153
1597425600000|2020-08-14 17:20:00|12788.3|12782.3|12788.3|12782.3|12788.8|12782.8|12785.8|12779.8|36
1597425900000|2020-08-14 17:25:00|12787.8|12781.8|12787.8|12781.8|12788.8|12782.8|12786.8|12780.8|33
1597426200000|2020-08-14 17:30:00|12788.3|12782.3|12787.8|12781.8|12789.8|12783.8|12787.3|12781.3|70
1597426500000|2020-08-14 17:35:00|12788.3|12782.3|12787.8|12781.8|12788.8|12782.8|12786.8|12780.8|20
1597426800000|2020-08-14 17:40:00|12787.3|12781.3|12786.8|12780.8|12787.8|12781.8|12785.8|12779.8|37
1597427100000|2020-08-14 17:45:00|12787.3|12781.3|12783.8|12777.8|12787.3|12781.3|12782.3|12776.3|117
1597427400000|2020-08-14 17:50:00|12783.3|12777.3|12783.8|12777.8|12785.8|12779.8|12781.8|12775.8|71
1597427700000|2020-08-14 17:55:00|12783.3|12777.3|12784.3|12778.3|12785.3|12779.3|12782.3|12776.3|72
1597428000000|2020-08-14 18:00:00|12784.8|12778.8|12782.8|12776.8|12784.8|12778.8|12780.3|12774.3|112
1597428300000|2020-08-14 18:05:00|12783.3|12777.3|12785.3|12779.3|12785.8|12779.8|12782.8|12776.8|26
1597428600000|2020-08-14 18:10:00|12785.8|12779.8|12787.8|12781.8|12788.8|12782.8|12783.3|12777.3|90
1597428900000|2020-08-14 18:15:00|12788.3|12782.3|12784.8|12778.8|12788.8|12782.8|12784.8|12778.8|82
1597429200000|2020-08-14 18:20:00|12785.3|12779.3|12784.8|12778.8|12786.3|12780.3|12784.8|12778.8|15
1597429500000|2020-08-14 18:25:00|12783.8|12777.8|12783.3|12777.3|12783.8|12777.8|12780.8|12774.8|80
1597429800000|2020-08-14 18:30:00|12783.8|12777.8|12785.8|12779.8|12786.3|12780.3|12783.3|12777.3|23
1597430100000|2020-08-14 18:35:00|12784.8|12778.8|12783.8|12777.8|12785.3|12779.3|12783.8|12777.8|14
1597430400000|2020-08-14 18:40:00|12783.3|12777.3|12781.3|12775.3|12783.8|12777.8|12778.8|12772.8|48
1597430700000|2020-08-14 18:45:00|12781.8|12775.8|12780.8|12774.8|12781.8|12775.8|12778.8|12772.8|27
1597431000000|2020-08-14 18:50:00|12780.3|12774.3|12781.8|12775.8|12783.8|12777.8|12779.8|12773.8|20
1597431300000|2020-08-14 18:55:00|12782.3|12776.3|12780.8|12774.8|12782.8|12776.8|12779.8|12773.8|31
1597431600000|2020-08-14 19:00:00|12779.8|12773.8|12771.3|12765.3|12779.8|12773.8|12766.3|12760.3|661
1597431900000|2020-08-14 19:05:00|12771.8|12765.8|12769.8|12763.8|12775.3|12769.3|12768.3|12762.3|95
1597432200000|2020-08-14 19:10:00|12769.3|12763.3|12769.3|12763.3|12769.8|12763.8|12764.8|12758.8|202
1597432500000|2020-08-14 19:15:00|12768.3|12762.3|12764.8|12758.8|12768.3|12762.3|12763.3|12757.3|258
1597432800000|2020-08-14 19:20:00|12765.3|12759.3|12761.8|12755.8|12766.8|12760.8|12761.8|12755.8|124
1597433100000|2020-08-14 19:25:00|12762.3|12756.3|12764.8|12758.8|12766.8|12760.8|12760.8|12754.8|136
1597433400000|2020-08-14 19:30:00|12763.8|12757.8|12757.8|12751.8|12764.3|12758.3|12754.8|12748.8|451
1597433700000|2020-08-14 19:35:00|12758.3|12752.3|12758.8|12752.8|12759.3|12753.3|12753.8|12747.8|207
1597434000000|2020-08-14 19:40:00|12759.8|12753.8|12763.8|12757.8|12764.8|12758.8|12756.3|12750.3|89
1597434300000|2020-08-14 19:45:00|12763.3|12757.3|12766.3|12760.3|12768.3|12762.3|12763.3|12757.3|77
1597434600000|2020-08-14 19:50:00|12765.3|12759.3|12774.8|12768.8|12775.8|12769.8|12765.3|12759.3|172
1597434900000|2020-08-14 19:55:00|12774.3|12768.3|12773.3|12767.3|12776.3|12770.3|12771.3|12765.3|176
1597435200000|2020-08-14 20:00:00|12773.8|12767.8|12771.8|12765.8|12773.8|12767.8|12770.8|12764.8|84
1597435500000|2020-08-14 20:05:00|12771.3|12765.3|12768.3|12762.3|12771.8|12765.8|12768.3|12762.3|67
1597435800000|2020-08-14 20:10:00|12768.8|12762.8|12766.3|12760.3|12769.3|12763.3|12765.3|12759.3|81
1597436100000|2020-08-14 20:15:00|12766.8|12760.8|12766.3|12760.3|12767.3|12761.3|12766.3|12760.3|23
1597436400000|2020-08-14 20:20:00|12766.8|12760.8|12766.3|12760.3|12767.3|12761.3|12765.8|12759.8|37
1597436700000|2020-08-14 20:25:00|12766.8|12760.8|12765.3|12759.3|12767.8|12761.8|12764.8|12758.8|98
1597437000000|2020-08-14 20:30:00|12764.8|12758.8|12765.3|12759.3|12765.8|12759.8|12763.3|12757.3|125
1597437300000|2020-08-14 20:35:00|12766.3|12760.3|12766.8|12760.8|12766.8|12760.8|12764.8|12758.8|33
1597437600000|2020-08-14 20:40:00|12767.8|12761.8|12766.8|12760.8|12767.8|12761.8|12765.8|12759.8|34
1597437900000|2020-08-14 20:45:00|12767.8|12761.8|12766.3|12760.3|12767.8|12761.8|12765.3|12759.3|71
1597438200000|2020-08-14 20:50:00|12765.8|12759.8|12765.3|12759.3|12766.3|12760.3|12764.8|12758.8|99
1597438500000|2020-08-14 20:55:00|12765.8|12759.8|12766.3|12760.3|12766.8|12760.8|12763.8|12757.8|159
1597615200000|2020-08-16 22:00:00|12780.6|12766.6|12779.3|12765.3|12780.6|12766.6|12776.7|12762.7|0
1597615500000|2020-08-16 22:05:00|12779|12765|12780.2|12766.2|12780.2|12766.2|12777.3|12763.3|0
1597615800000|2020-08-16 22:10:00|12779.8|12765.8|12780.8|12766.8|12781.8|12767.8|12778.9|12764.9|0
1597616100000|2020-08-16 22:15:00|12781.5|12767.5|12781.5|12767.5|12783.2|12769.2|12780.8|12766.8|0
1597616400000|2020-08-16 22:20:00|12780.8|12766.8|12779.5|12765.5|12781.5|12767.5|12779.5|12765.5|0
1597616700000|2020-08-16 22:25:00|12780.2|12766.2|12779.5|12765.5|12780.5|12766.5|12778.9|12764.9|0
1597617000000|2020-08-16 22:30:00|12780.2|12766.2|12782.2|12768.2|12784.2|12770.2|12780.2|12766.2|0
1597617300000|2020-08-16 22:35:00|12782.5|12768.5|12782.2|12768.2|12784.8|12770.8|12782.2|12768.2|0
1597617600000|2020-08-16 22:40:00|12781.5|12767.5|12782.2|12768.2|12782.9|12768.9|12780.2|12766.2|0
1597617900000|2020-08-16 22:45:00|12782.5|12768.5|12782.2|12768.2|12783.5|12769.5|12782.2|12768.2|0
1597618200000|2020-08-16 22:50:00|12782.9|12768.9|12780.9|12766.9|12782.9|12768.9|12780.2|12766.2|0
1597618500000|2020-08-16 22:55:00|12781.5|12767.5|12780.9|12766.9|12781.5|12767.5|12780.2|12766.2|0
1597618800000|2020-08-16 23:00:00|12781.2|12767.2|12779.5|12765.5|12781.5|12767.5|12778.9|12764.9|0
1597619100000|2020-08-16 23:05:00|12780.2|12766.2|12780.2|12766.2|12780.2|12766.2|12779.5|12765.5|0
1597619400000|2020-08-16 23:10:00|12780.9|12766.9|12780.9|12766.9|12781.5|12767.5|12780.2|12766.2|0
1597619700000|2020-08-16 23:15:00|12781.5|12767.5|12782.2|12768.2|12782.9|12768.9|12781.5|12767.5|0
1597620000000|2020-08-16 23:20:00|12782.9|12768.9|12781.5|12767.5|12783.5|12769.5|12781.5|12767.5|0
1597620300000|2020-08-16 23:25:00|12782.2|12768.2|12782.2|12768.2|12782.9|12768.9|12781.5|12767.5|0
1597620600000|2020-08-16 23:30:00|12782.9|12768.9|12784.9|12770.9|12784.9|12770.9|12782.2|12768.2|0
1597620900000|2020-08-16 23:35:00|12784.5|12770.5|12784.9|12770.9|12786.2|12772.2|12784.5|12770.5|0
1597621200000|2020-08-16 23:40:00|12784.2|12770.2|12784.2|12770.2|12784.9|12770.9|12782.9|12768.9|0
1597621500000|2020-08-16 23:45:00|12783.8|12769.8|12784.2|12770.2|12786.2|12772.2|12783.5|12769.5|0
1597621800000|2020-08-16 23:50:00|12782.9|12768.9|12785.5|12771.5|12786.8|12772.8|12782.2|12768.2|0
1597622100000|2020-08-16 23:55:00|12784.9|12770.9|12788.8|12774.8|12790.8|12776.8|12784.9|12770.9|0
1597622400000|2020-08-17 00:00:00|12789.2|12775.2|12789.2|12775.2|12789.5|12775.5|12784.2|12770.2|0
1597622700000|2020-08-17 00:05:00|12788.8|12774.8|12789.5|12775.5|12790.8|12776.8|12788.2|12774.2|0
1597623000000|2020-08-17 00:10:00|12788.8|12774.8|12790.8|12776.8|12790.8|12776.8|12788.2|12774.2|0
1597623300000|2020-08-17 00:15:00|12790.2|12776.2|12788.2|12774.2|12795.3|12781.3|12788.2|12774.2|0
1597623600000|2020-08-17 00:20:00|12788.3|12774.3|12793.7|12779.7|12796|12782|12784|12770|0
1597623900000|2020-08-17 00:25:00|12795.6|12781.6|12797.8|12783.8|12798.2|12784.2|12793.4|12779.4|0
1597624200000|2020-08-17 00:30:00|12798.8|12784.8|12794.9|12780.9|12801.7|12787.7|12794.9|12780.9|0
1597624500000|2020-08-17 00:35:00|12795.3|12781.3|12791.1|12777.1|12797.9|12783.9|12791.1|12777.1|0
1597624800000|2020-08-17 00:40:00|12790.4|12776.4|12785.2|12771.2|12790.7|12776.7|12782.9|12768.9|0
1597625100000|2020-08-17 00:45:00|12780|12776|12817|12813|12824.5|12820.5|12775.5|12771.5|5299
1597625400000|2020-08-17 00:50:00|12818|12814|12809.5|12805.5|12819|12815|12809.5|12805.5|1159
1597625700000|2020-08-17 00:55:00|12809|12805|12812|12808|12815|12811|12798|12794|1992
1597626000000|2020-08-17 01:00:00|12810|12806|12812|12808|12821.5|12817.5|12794|12790|3373
1597626300000|2020-08-17 01:05:00|12810|12806|12809|12805|12816|12812|12788.5|12784.5|3169
1597626600000|2020-08-17 01:10:00|12808|12804|12796|12792|12811.5|12807.5|12795|12791|1626
1597626900000|2020-08-17 01:15:00|12795|12791|12836.5|12832.5|12837|12833|12792|12788|4561
1597627200000|2020-08-17 01:20:00|12836|12832|12839|12835|12856|12852|12830|12826|6315
1597627500000|2020-08-17 01:25:00|12838|12834|12843|12839|12846|12842|12832|12828|1816
1597627800000|2020-08-17 01:30:00|12844|12840|12841|12837|12853|12849|12839|12835|2847
1597628100000|2020-08-17 01:35:00|12841.5|12837.5|12833|12829|12843|12839|12824|12820|2271
1597628400000|2020-08-17 01:40:00|12834.5|12830.5|12853|12849|12853|12849|12833.5|12829.5|2280
1597628700000|2020-08-17 01:45:00|12855|12851|12873|12869|12873|12869|12855|12851|5088
1597629000000|2020-08-17 01:50:00|12874|12870|12894|12890|12900.5|12896.5|12874|12870|5078
1597629300000|2020-08-17 01:55:00|12896|12892|12895|12891|12898|12894|12888|12884|2078
1597629600000|2020-08-17 02:00:00|12895.5|12891.5|12911|12907|12914|12910|12891|12887|3531
1597629900000|2020-08-17 02:05:00|12911.5|12907.5|12911|12907|12920|12916|12908|12904|2952
1597630200000|2020-08-17 02:10:00|12912|12908|12924|12920|12926|12922|12909|12905|2559
1597630500000|2020-08-17 02:15:00|12925|12921|12928|12924|12931|12927|12917.5|12913.5|1942
1597630800000|2020-08-17 02:20:00|12929|12925|12946|12942|12947|12943|12925|12921|2854
1597631100000|2020-08-17 02:25:00|12947|12943|12941.5|12937.5|12947.5|12943.5|12933|12929|2040
1597631400000|2020-08-17 02:30:00|12941|12937|12944.5|12940.5|12949.5|12945.5|12938|12934|1536
1597631700000|2020-08-17 02:35:00|12944|12940|12955|12951|12957|12953|12943|12939|2086
1597632000000|2020-08-17 02:40:00|12954.5|12950.5|12958|12954|12959|12955|12946|12942|1852
1597632300000|2020-08-17 02:45:00|12959|12955|12952|12948|12962|12958|12948|12944|1823
1597632600000|2020-08-17 02:50:00|12952.5|12948.5|12951|12947|12957|12953|12948|12944|983
1597632900000|2020-08-17 02:55:00|12951.5|12947.5|12950|12946|12953|12949|12949|12945|510
1597633200000|2020-08-17 03:00:00|12951|12947|12937|12933|12952|12948|12936|12932|1971
1597633500000|2020-08-17 03:05:00|12938|12934|12936|12932|12942|12938|12936|12932|856
1597633800000|2020-08-17 03:10:00|12935.5|12931.5|12949.5|12945.5|12950|12946|12935.5|12931.5|991
1597634100000|2020-08-17 03:15:00|12952|12948|12945|12941|12953|12949|12943|12939|715
1597634400000|2020-08-17 03:20:00|12944|12940|12948|12944|12953|12949|12944|12940|705
1597634700000|2020-08-17 03:25:00|12947.5|12943.5|12946|12942|12950|12946|12944|12940|419
1597635000000|2020-08-17 03:30:00|12945.5|12941.5|12943.5|12939.5|12945.5|12941.5|12940|12936|472
1597635300000|2020-08-17 03:35:00|12944|12940|12946|12942|12947.5|12943.5|12940|12936|598
1597635600000|2020-08-17 03:40:00|12946.5|12942.5|12950|12946|12955|12951|12946|12942|863
1597635900000|2020-08-17 03:45:00|12949.5|12945.5|12931|12927|12953.5|12949.5|12931|12927|1474
1597636200000|2020-08-17 03:50:00|12933.5|12929.5|12933|12929|12937|12933|12928.5|12924.5|1392
1597636500000|2020-08-17 03:55:00|12934|12930|12946.5|12942.5|12947.5|12943.5|12933|12929|833
1597636800000|2020-08-17 04:00:00|12947|12943|12941|12937|12948|12944|12937|12933|587
1597637100000|2020-08-17 04:05:00|12941.5|12937.5|12941|12937|12943|12939|12938|12934|317
1597637400000|2020-08-17 04:10:00|12942|12938|12936|12932|12947|12943|12935|12931|617
1597637700000|2020-08-17 04:15:00|12937|12933|12944|12940|12944|12940|12934|12930|613
1597638000000|2020-08-17 04:20:00|12943|12939|12946.5|12942.5|12950|12946|12943|12939|992
1597638300000|2020-08-17 04:25:00|12946|12942|12948|12944|12949.5|12945.5|12943|12939|712
1597638600000|2020-08-17 04:30:00|12949|12945|12952|12948|12953|12949|12947.5|12943.5|497
1597638900000|2020-08-17 04:35:00|12951|12947|12943|12939|12953|12949|12943|12939|684
1597639200000|2020-08-17 04:40:00|12945.5|12941.5|12947|12943|12950|12946|12942|12938|648
1597639500000|2020-08-17 04:45:00|12947.5|12943.5|12945|12941|12948.5|12944.5|12944|12940|277
1597639800000|2020-08-17 04:50:00|12944|12940|12947|12943|12949|12945|12941.5|12937.5|519
1597640100000|2020-08-17 04:55:00|12947.5|12943.5|12944|12940|12949|12945|12938|12934|919
1597640400000|2020-08-17 05:00:00|12943.5|12939.5|12949.5|12945.5|12950|12946|12943|12939|669
1597640700000|2020-08-17 05:05:00|12949|12945|12953|12949|12958|12954|12947|12943|1295
1597641000000|2020-08-17 05:10:00|12952.5|12948.5|12955|12951|12956.5|12952.5|12948|12944|689
1597641300000|2020-08-17 05:15:00|12954.5|12950.5|12952|12948|12957|12953|12951|12947|664
1597641600000|2020-08-17 05:20:00|12951|12947|12951|12947|12955|12951|12948|12944|909
1597641900000|2020-08-17 05:25:00|12950|12946|12949.5|12945.5|12957.5|12953.5|12947|12943|1575
1597642200000|2020-08-17 05:30:00|12948.1|12944.1|12948.6|12944.6|12950.1|12946.1|12943.6|12939.6|2266
1597642500000|2020-08-17 05:35:00|12948.1|12944.1|12948.6|12944.6|12950.6|12946.6|12946.1|12942.1|1673
1597642800000|2020-08-17 05:40:00|12949.1|12945.1|12957.6|12953.6|12957.6|12953.6|12948.6|12944.6|2262
1597643100000|2020-08-17 05:45:00|12962.1|12948.1|12957.1|12943.1|12962.4|12948.4|12956.8|12942.8|14
1597643400000|2020-08-17 05:50:00|12957|12943|12959.8|12945.8|12959.8|12945.8|12954.8|12940.8|0
1597643700000|2020-08-17 05:55:00|12957.8|12943.8|12957.5|12943.5|12960.1|12946.1|12955.5|12941.5|0
1597644000000|2020-08-17 06:00:00|12956.5|12942.5|12960.5|12946.5|12966.7|12952.7|12955|12941|0
1597644300000|2020-08-17 06:05:00|12960.8|12946.8|12951.9|12937.9|12963.1|12949.1|12948.6|12934.6|0
1597644600000|2020-08-17 06:10:00|12951.6|12937.6|12950.2|12936.2|12953.2|12939.2|12947.9|12933.9|0
1597644900000|2020-08-17 06:15:00|12953.3|12939.3|12959.5|12945.5|12959.5|12945.5|12945.3|12931.3|0
1597645200000|2020-08-17 06:20:00|12959.8|12945.8|12954.6|12940.6|12960.2|12946.2|12954.3|12940.3|0
1597645500000|2020-08-17 06:25:00|12954.7|12940.7|12959|12945|12961.6|12947.6|12954.7|12940.7|0
1597645800000|2020-08-17 06:30:00|12959.1|12945.1|12962.2|12948.2|12962.2|12948.2|12957.4|12943.4|0
1597646100000|2020-08-17 06:35:00|12961.6|12947.6|12966.4|12952.4|12967.1|12953.1|12958|12944|0
1597646400000|2020-08-17 06:40:00|12966.5|12952.5|12962.7|12948.7|12967.1|12953.1|12961.9|12947.9|0
1597646700000|2020-08-17 06:45:00|12962.8|12948.8|12967.6|12953.6|12967.7|12953.7|12962.8|12948.8|0
1597647000000|2020-08-17 06:50:00|12967.5|12953.5|12974.2|12960.2|12974.3|12960.3|12966.9|12952.9|0
1597647300000|2020-08-17 06:55:00|12974.3|12960.3|12974.7|12960.7|12977.3|12963.3|12971.8|12957.8|0
1597647600000|2020-08-17 07:00:00|12974.1|12960.1|12977.6|12971.6|12984.6|12978.6|12968.6|12960.1|1487
1597647900000|2020-08-17 07:05:00|12978.1|12972.1|12973.6|12967.6|12978.6|12972.6|12973.6|12967.6|278
1597648200000|2020-08-17 07:10:00|12974.6|12968.6|12967.6|12961.6|12975.6|12969.6|12964.6|12958.6|359
1597648500000|2020-08-17 07:15:00|12968.1|12962.1|12953.1|12947.1|12968.6|12962.6|12951.1|12945.1|795
1597648800000|2020-08-17 07:20:00|12952.6|12946.6|12957.6|12951.6|12957.6|12951.6|12946.6|12940.6|702
1597649100000|2020-08-17 07:25:00|12957.1|12951.1|12958.6|12952.6|12961.6|12955.6|12956.6|12950.6|273
1597649400000|2020-08-17 07:30:00|12957.6|12951.6|12960.6|12954.6|12965.6|12959.6|12957.6|12951.6|260
1597649700000|2020-08-17 07:35:00|12960.1|12954.1|12959.1|12953.1|12961.6|12955.6|12953.6|12947.6|169
1597650000000|2020-08-17 07:40:00|12958.6|12952.6|12958.6|12952.6|12960.6|12954.6|12955.1|12949.1|98
1597650300000|2020-08-17 07:45:00|12959.1|12953.1|12958.1|12952.1|12959.1|12953.1|12956.6|12950.6|99
1597650600000|2020-08-17 07:50:00|12958.6|12952.6|12962.1|12956.1|12963.6|12957.6|12958.1|12952.1|142
1597650900000|2020-08-17 07:55:00|12962.6|12956.6|12965.6|12959.6|12966.6|12960.6|12961.6|12955.6|188
1597651200000|2020-08-17 08:00:00|12966.6|12960.6|12957.6|12951.6|12966.6|12960.6|12954.6|12948.6|309
1597651500000|2020-08-17 08:05:00|12957.1|12951.1|12959.6|12953.6|12960.6|12954.6|12956.6|12950.6|152
1597651800000|2020-08-17 08:10:00|12959.1|12953.1|12955.1|12949.1|12960.6|12954.6|12955.1|12949.1|107
1597652100000|2020-08-17 08:15:00|12955.6|12949.6|12954.6|12948.6|12957.1|12951.1|12953.6|12947.6|248
1597652400000|2020-08-17 08:20:00|12954.1|12948.1|12959.6|12953.6|12959.6|12953.6|12951.6|12945.6|147
1597652700000|2020-08-17 08:25:00|12959.1|12953.1|12955.1|12949.1|12959.1|12953.1|12952.1|12946.1|187
1597653000000|2020-08-17 08:30:00|12954.6|12948.6|12958.6|12952.6|12959.6|12953.6|12953.6|12947.6|106
1597653300000|2020-08-17 08:35:00|12959.1|12953.1|12957.1|12951.1|12959.1|12953.1|12955.1|12949.1|54
1597653600000|2020-08-17 08:40:00|12956.6|12950.6|12957.6|12951.6|12959.1|12953.1|12951.6|12945.6|168
1597653900000|2020-08-17 08:45:00|12958.6|12952.6|12959.6|12953.6|12959.6|12953.6|12956.6|12950.6|77
1597654200000|2020-08-17 08:50:00|12958.6|12952.6|12957.6|12951.6|12958.6|12952.6|12957.1|12951.1|52
1597654500000|2020-08-17 08:55:00|12958.1|12952.1|12961.6|12955.6|12963.1|12957.1|12958.1|12952.1|125
1597654800000|2020-08-17 09:00:00|12962.1|12956.1|12968.6|12962.6|12969.6|12963.6|12961.6|12955.6|212
1597655100000|2020-08-17 09:05:00|12969.1|12963.1|12971.6|12965.6|12972.6|12966.6|12967.6|12961.6|203
1597655400000|2020-08-17 09:10:00|12971.1|12965.1|12969.6|12963.6|12971.6|12965.6|12968.6|12962.6|89
1597655700000|2020-08-17 09:15:00|12970.6|12964.6|12977.6|12971.6|12977.6|12971.6|12969.6|12963.6|155
1597656000000|2020-08-17 09:20:00|12977.1|12971.1|12977.1|12971.1|12980.1|12974.1|12974.6|12968.6|271
1597656300000|2020-08-17 09:25:00|12977.6|12971.6|12976.6|12970.6|12977.6|12971.6|12976.6|12970.6|92
1597656600000|2020-08-17 09:30:00|12975.6|12969.6|12971.6|12965.6|12975.6|12969.6|12970.6|12964.6|163
1597656900000|2020-08-17 09:35:00|12972.1|12966.1|12971.6|12965.6|12972.6|12966.6|12971.6|12965.6|36
1597657200000|2020-08-17 09:40:00|12970.1|12964.1|12970.6|12964.6|12973.6|12967.6|12969.6|12963.6|117
1597657500000|2020-08-17 09:45:00|12971.6|12965.6|12967.6|12961.6|12972.6|12966.6|12967.6|12961.6|109
1597657800000|2020-08-17 09:50:00|12968.6|12962.6|12969.1|12963.1|12969.6|12963.6|12967.6|12961.6|57
1597658100000|2020-08-17 09:55:00|12969.6|12963.6|12972.1|12966.1|12972.1|12966.1|12969.1|12963.1|58
1597658400000|2020-08-17 10:00:00|12972.6|12966.6|12972.6|12966.6|12972.6|12966.6|12970.6|12964.6|47
1597658700000|2020-08-17 10:05:00|12971.6|12965.6|12974.6|12968.6|12976.1|12970.1|12971.6|12965.6|85
1597659000000|2020-08-17 10:10:00|12973.6|12967.6|12970.6|12964.6|12973.6|12967.6|12970.6|12964.6|53
1597659300000|2020-08-17 10:15:00|12969.6|12963.6|12969.6|12963.6|12970.6|12964.6|12968.1|12962.1|96
1597659600000|2020-08-17 10:20:00|12968.6|12962.6|12968.1|12962.1|12968.6|12962.6|12965.6|12959.6|114
1597659900000|2020-08-17 10:25:00|12968.6|12962.6|12969.6|12963.6|12970.6|12964.6|12968.6|12962.6|42
1597660200000|2020-08-17 10:30:00|12968.6|12962.6|12968.6|12962.6|12969.6|12963.6|12967.6|12961.6|17
1597660500000|2020-08-17 10:35:00|12967.6|12961.6|12970.6|12964.6|12970.6|12964.6|12967.6|12961.6|34
1597660800000|2020-08-17 10:40:00|12971.1|12965.1|12971.1|12965.1|12971.6|12965.6|12970.6|12964.6|35
1597661100000|2020-08-17 10:45:00|12970.6|12964.6|12968.6|12962.6|12971.6|12965.6|12966.6|12960.6|186
1597661400000|2020-08-17 10:50:00|12968.1|12962.1|12967.6|12961.6|12968.6|12962.6|12966.6|12960.6|37
1597661700000|2020-08-17 10:55:00|12968.6|12962.6|12969.6|12963.6|12969.6|12963.6|12968.1|12962.1|49
1597662000000|2020-08-17 11:00:00|12969.1|12963.1|12970.6|12964.6|12970.6|12964.6|12968.6|12962.6|39
1597662300000|2020-08-17 11:05:00|12970.1|12964.1|12970.6|12964.6|12972.6|12966.6|12968.6|12962.6|71
1597662600000|2020-08-17 11:10:00|12971.1|12965.1|12969.1|12963.1|12971.1|12965.1|12968.6|12962.6|26
1597662900000|2020-08-17 11:15:00|12969.6|12963.6|12971.1|12965.1|12972.6|12966.6|12969.1|12963.1|39
1597663200000|2020-08-17 11:20:00|12970.6|12964.6|12971.1|12965.1|12971.1|12965.1|12969.6|12963.6|30
1597663500000|2020-08-17 11:25:00|12971.6|12965.6|12971.6|12965.6|12972.6|12966.6|12971.1|12965.1|29
1597663800000|2020-08-17 11:30:00|12969.6|12963.6|12971.6|12965.6|12974.1|12968.1|12968.6|12962.6|99
1597664100000|2020-08-17 11:35:00|12972.1|12966.1|12972.6|12966.6|12972.6|12966.6|12971.6|12965.6|22
1597664400000|2020-08-17 11:40:00|12973.6|12967.6|12978.6|12972.6|12979.6|12973.6|12972.6|12966.6|173
1597664700000|2020-08-17 11:45:00|12977.6|12971.6|12977.1|12971.1|12978.1|12972.1|12975.1|12969.1|138
1597665000000|2020-08-17 11:50:00|12977.6|12971.6|12973.6|12967.6|12978.6|12972.6|12973.6|12967.6|93
1597665300000|2020-08-17 11:55:00|12974.1|12968.1|12973.6|12967.6|12974.6|12968.6|12973.6|12967.6|37
1597665600000|2020-08-17 12:00:00|12974.1|12968.1|12974.6|12968.6|12975.6|12969.6|12973.6|12967.6|47
1597665900000|2020-08-17 12:05:00|12975.6|12969.6|12975.1|12969.1|12977.6|12971.6|12975.1|12969.1|65
1597666200000|2020-08-17 12:10:00|12974.6|12968.6|12974.6|12968.6|12976.6|12970.6|12973.6|12967.6|76
1597666500000|2020-08-17 12:15:00|12974.1|12968.1|12977.1|12971.1|12977.6|12971.6|12973.6|12967.6|95
1597666800000|2020-08-17 12:20:00|12977.6|12971.6|12976.6|12970.6|12977.6|12971.6|12974.6|12968.6|102
1597667100000|2020-08-17 12:25:00|12976.1|12970.1|12976.6|12970.6|12977.6|12971.6|12975.6|12969.6|50
1597667400000|2020-08-17 12:30:00|12976.1|12970.1|12974.6|12968.6|12977.6|12971.6|12974.6|12968.6|55
1597667700000|2020-08-17 12:35:00|12975.1|12969.1|12973.6|12967.6|12976.6|12970.6|12972.6|12966.6|179
1597668000000|2020-08-17 12:40:00|12973.1|12967.1|12972.6|12966.6|12976.6|12970.6|12971.6|12965.6|139
1597668300000|2020-08-17 12:45:00|12972.1|12966.1|12972.6|12966.6|12972.6|12966.6|12971.6|12965.6|52
1597668600000|2020-08-17 12:50:00|12973.6|12967.6|12974.6|12968.6|12975.6|12969.6|12973.6|12967.6|56
1597668900000|2020-08-17 12:55:00|12975.1|12969.1|12974.6|12968.6|12975.6|12969.6|12973.6|12967.6|78
1597669200000|2020-08-17 13:00:00|12974.1|12968.1|12975.6|12969.6|12975.6|12969.6|12973.6|12967.6|44
1597669500000|2020-08-17 13:05:00|12975.1|12969.1|12976.6|12970.6|12976.6|12970.6|12974.6|12968.6|61
1597669800000|2020-08-17 13:10:00|12975.6|12969.6|12981.1|12975.1|12981.6|12975.6|12975.6|12969.6|398
1597670100000|2020-08-17 13:15:00|12980.6|12974.6|12979.6|12973.6|12981.6|12975.6|12979.6|12973.6|204
1597670400000|2020-08-17 13:20:00|12979.1|12973.1|12979.6|12973.6|12979.6|12973.6|12978.6|12972.6|63
1597670700000|2020-08-17 13:25:00|12980.6|12974.6|12989.6|12983.6|12993.1|12987.1|12980.6|12974.6|835
1597671000000|2020-08-17 13:30:00|12990.6|12984.6|12990.6|12984.6|12997.6|12991.6|12980.1|12974.1|1113
1597671300000|2020-08-17 13:35:00|12991.6|12985.6|12993.1|12987.1|12998.1|12992.1|12984.6|12978.6|807
1597671600000|2020-08-17 13:40:00|12994.1|12988.1|13000.6|12994.6|13002.1|12996.1|12994.1|12988.1|733
1597671900000|2020-08-17 13:45:00|13001.1|12995.1|12998.6|12992.6|13004.6|12998.6|12997.6|12991.6|638
1597672200000|2020-08-17 13:50:00|12999.6|12993.6|12994.6|12988.6|13005.1|12999.1|12989.1|12983.1|533
1597672500000|2020-08-17 13:55:00|12994.1|12988.1|12994.6|12988.6|12999.1|12993.1|12991.6|12985.6|334
1597672800000|2020-08-17 14:00:00|12995.6|12989.6|12993.6|12987.6|12996.6|12990.6|12987.6|12981.6|356
1597673100000|2020-08-17 14:05:00|12994.6|12988.6|12995.1|12989.1|12997.1|12991.1|12992.6|12986.6|159
1597673400000|2020-08-17 14:10:00|12995.6|12989.6|12991.6|12985.6|12995.6|12989.6|12986.6|12980.6|314
1597673700000|2020-08-17 14:15:00|12992.1|12986.1|12985.6|12979.6|12993.6|12987.6|12985.6|12979.6|254
1597674000000|2020-08-17 14:20:00|12986.6|12980.6|12994.6|12988.6|12994.6|12988.6|12986.6|12980.6|175
1597674300000|2020-08-17 14:25:00|12995.1|12989.1|12994.6|12988.6|12997.6|12991.6|12993.6|12987.6|187
1597674600000|2020-08-17 14:30:00|12995.6|12989.6|12998.6|12992.6|12998.6|12992.6|12993.6|12987.6|160
1597674900000|2020-08-17 14:35:00|12997.6|12991.6|12993.6|12987.6|12998.6|12992.6|12993.6|12987.6|110
1597675200000|2020-08-17 14:40:00|12994.6|12988.6|12995.6|12989.6|12996.6|12990.6|12992.6|12986.6|115
1597675500000|2020-08-17 14:45:00|12996.1|12990.1|12994.6|12988.6|12996.1|12990.1|12992.6|12986.6|78
1597675800000|2020-08-17 14:50:00|12995.1|12989.1|12999.6|12993.6|12999.6|12993.6|12994.6|12988.6|134
1597676100000|2020-08-17 14:55:00|12998.6|12992.6|12998.6|12992.6|12999.6|12993.6|12996.6|12990.6|134
1597676400000|2020-08-17 15:00:00|12998.1|12992.1|12997.6|12991.6|12998.6|12992.6|12994.6|12988.6|83
1597676700000|2020-08-17 15:05:00|12996.6|12990.6|12995.6|12989.6|12997.1|12991.1|12993.6|12987.6|50
1597677000000|2020-08-17 15:10:00|12996.1|12990.1|12996.6|12990.6|12997.6|12991.6|12995.6|12989.6|54
1597677300000|2020-08-17 15:15:00|12997.6|12991.6|13004.6|12998.6|13004.6|12998.6|12997.6|12991.6|240
1597677600000|2020-08-17 15:20:00|13003.6|12997.6|13002.6|12996.6|13004.6|12998.6|13000.1|12994.1|126
1597677900000|2020-08-17 15:25:00|13001.6|12995.6|13009.6|13003.6|13009.6|13003.6|13001.6|12995.6|418
1597678200000|2020-08-17 15:30:00|13009.1|13003.1|13003.6|12997.6|13010.1|13004.1|13003.6|12997.6|257
1597678500000|2020-08-17 15:35:00|13004.6|12998.6|13004.6|12998.6|13008.6|13002.6|13003.6|12997.6|160
1597678800000|2020-08-17 15:40:00|13003.6|12997.6|13003.1|12997.1|13005.6|12999.6|13002.6|12996.6|170
1597679100000|2020-08-17 15:45:00|13002.6|12996.6|13004.6|12998.6|13005.6|12999.6|13001.6|12995.6|73
1597679400000|2020-08-17 15:50:00|13003.6|12997.6|13005.6|12999.6|13005.6|12999.6|13003.6|12997.6|79
1597679700000|2020-08-17 15:55:00|13005.1|12999.1|13010.6|13004.6|13010.6|13004.6|13005.1|12999.1|182
1597680000000|2020-08-17 16:00:00|13012.1|13006.1|13009.6|13003.6|13013.1|13007.1|13008.6|13002.6|294
1597680300000|2020-08-17 16:05:00|13008.6|13002.6|13009.6|13003.6|13011.6|13005.6|13008.1|13002.1|87
1597680600000|2020-08-17 16:10:00|13010.6|13004.6|13008.6|13002.6|13010.6|13004.6|13007.1|13001.1|63
1597680900000|2020-08-17 16:15:00|13008.1|13002.1|13007.6|13001.6|13008.6|13002.6|13006.6|13000.6|45
1597681200000|2020-08-17 16:20:00|13007.1|13001.1|13010.1|13004.1|13010.6|13004.6|13006.6|13000.6|60
1597681500000|2020-08-17 16:25:00|13010.6|13004.6|13007.1|13001.1|13011.6|13005.6|13006.6|13000.6|58
1597681800000|2020-08-17 16:30:00|13006.6|13000.6|13008.6|13002.6|13008.6|13002.6|13006.6|13000.6|46
1597682100000|2020-08-17 16:35:00|13009.6|13003.6|13010.1|13004.1|13010.6|13004.6|13008.6|13002.6|28
1597682400000|2020-08-17 16:40:00|13010.6|13004.6|13011.6|13005.6|13012.1|13006.1|13010.6|13004.6|61
1597682700000|2020-08-17 16:45:00|13012.6|13006.6|13015.1|13009.1|13016.6|13010.6|13012.1|13006.1|240
1597683000000|2020-08-17 16:50:00|13015.6|13009.6|13017.6|13011.6|13017.6|13011.6|13015.1|13009.1|87
1597683300000|2020-08-17 16:55:00|13016.1|13010.1|13017.6|13011.6|13019.6|13013.6|13016.1|13010.1|179
1597683600000|2020-08-17 17:00:00|13017.1|13011.1|13019.6|13013.6|13019.6|13013.6|13015.6|13009.6|89
1597683900000|2020-08-17 17:05:00|13019.1|13013.1|13018.1|13012.1|13019.6|13013.6|13017.6|13011.6|53
1597684200000|2020-08-17 17:10:00|13017.6|13011.6|13020.6|13014.6|13020.6|13014.6|13017.6|13011.6|58
1597684500000|2020-08-17 17:15:00|13021.6|13015.6|13023.6|13017.6|13023.6|13017.6|13020.6|13014.6|224
1597684800000|2020-08-17 17:20:00|13024.1|13018.1|13026.1|13020.1|13026.6|13020.6|13023.6|13017.6|186
1597685100000|2020-08-17 17:25:00|13026.6|13020.6|13020.6|13014.6|13027.6|13021.6|13020.6|13014.6|127
1597685400000|2020-08-17 17:30:00|13021.6|13015.6|13025.6|13019.6|13025.6|13019.6|13021.6|13015.6|47
1597685700000|2020-08-17 17:35:00|13024.6|13018.6|13023.1|13017.1|13025.6|13019.6|13021.6|13015.6|100
1597686000000|2020-08-17 17:40:00|13022.6|13016.6|13022.1|13016.1|13022.6|13016.6|13021.6|13015.6|27
1597686300000|2020-08-17 17:45:00|13022.6|13016.6|13022.6|13016.6|13022.6|13016.6|13021.6|13015.6|40
1597686600000|2020-08-17 17:50:00|13023.6|13017.6|13023.6|13017.6|13024.6|13018.6|13023.6|13017.6|67
1597686900000|2020-08-17 17:55:00|13022.6|13016.6|13022.6|13016.6|13022.6|13016.6|13020.6|13014.6|68
1597687200000|2020-08-17 18:00:00|13022.1|13016.1|13023.6|13017.6|13024.6|13018.6|13021.6|13015.6|40
1597687500000|2020-08-17 18:05:00|13022.6|13016.6|13023.6|13017.6|13024.1|13018.1|13021.6|13015.6|30
1597687800000|2020-08-17 18:10:00|13024.1|13018.1|13030.6|13024.6|13030.6|13024.6|13024.1|13018.1|212
1597688100000|2020-08-17 18:15:00|13031.1|13025.1|13029.6|13023.6|13031.6|13025.6|13028.6|13022.6|113
1597688400000|2020-08-17 18:20:00|13029.1|13023.1|13031.1|13025.1|13031.1|13025.1|13028.6|13022.6|38
1597688700000|2020-08-17 18:25:00|13031.6|13025.6|13029.1|13023.1|13031.6|13025.6|13029.1|13023.1|45
1597689000000|2020-08-17 18:30:00|13029.6|13023.6|13029.6|13023.6|13029.6|13023.6|13028.6|13022.6|31
1597689300000|2020-08-17 18:35:00|13030.1|13024.1|13028.6|13022.6|13030.6|13024.6|13028.6|13022.6|34
1597689600000|2020-08-17 18:40:00|13027.6|13021.6|13027.1|13021.1|13027.6|13021.6|13025.6|13019.6|79
1597689900000|2020-08-17 18:45:00|13026.6|13020.6|13027.1|13021.1|13028.6|13022.6|13026.6|13020.6|34
1597690200000|2020-08-17 18:50:00|13027.6|13021.6|13027.6|13021.6|13028.6|13022.6|13026.6|13020.6|34
1597690500000|2020-08-17 18:55:00|13028.1|13022.1|13027.6|13021.6|13029.6|13023.6|13027.1|13021.1|25
1597690800000|2020-08-17 19:00:00|13027.1|13021.1|13022.1|13016.1|13029.1|13023.1|13021.6|13015.6|151
1597691100000|2020-08-17 19:05:00|13022.6|13016.6|13012.6|13006.6|13023.1|13017.1|13011.1|13005.1|442
1597691400000|2020-08-17 19:10:00|13011.1|13005.1|13015.1|13009.1|13015.1|13009.1|13010.6|13004.6|152
1597691700000|2020-08-17 19:15:00|13014.1|13008.1|13018.6|13012.6|13019.6|13013.6|13011.6|13005.6|116
1597692000000|2020-08-17 19:20:00|13017.1|13011.1|13012.6|13006.6|13017.1|13011.1|13012.1|13006.1|93
1597692300000|2020-08-17 19:25:00|13012.1|13006.1|13014.1|13008.1|13015.1|13009.1|13011.6|13005.6|75
1597692600000|2020-08-17 19:30:00|13013.1|13007.1|13015.6|13009.6|13016.1|13010.1|13013.1|13007.1|71
1597692900000|2020-08-17 19:35:00|13017.1|13011.1|13023.1|13017.1|13023.6|13017.6|13015.6|13009.6|57
1597693200000|2020-08-17 19:40:00|13022.6|13016.6|13019.6|13013.6|13024.6|13018.6|13019.6|13013.6|96
1597693500000|2020-08-17 19:45:00|13019.1|13013.1|13020.1|13014.1|13021.6|13015.6|13016.1|13010.1|114
1597693800000|2020-08-17 19:50:00|13021.6|13015.6|13017.6|13011.6|13021.6|13015.6|13017.6|13011.6|66
1597694100000|2020-08-17 19:55:00|13017.1|13011.1|13015.1|13009.1|13018.6|13012.6|13014.1|13008.1|126
1597694400000|2020-08-17 20:00:00|13014.1|13008.1|12996.1|12990.1|13014.1|13008.1|12985.6|12979.6|1142
1597694700000|2020-08-17 20:05:00|12994.6|12988.6|12996.6|12990.6|12997.1|12991.1|12991.6|12985.6|58
1597695000000|2020-08-17 20:10:00|12997.1|12991.1|12995.1|12989.1|12997.1|12991.1|12991.1|12985.1|107
1597695300000|2020-08-17 20:15:00|12994.1|12988.1|12993.6|12987.6|12994.1|12988.1|12990.1|12984.1|121
1597695600000|2020-08-17 20:20:00|12993.1|12987.1|12993.1|12987.1|12993.6|12987.6|12987.6|12981.6|222
1597695900000|2020-08-17 20:25:00|12992.6|12986.6|12973.6|12967.6|12995.1|12989.1|12960.6|12954.6|1185
1597696200000|2020-08-17 20:30:00|12974.1|12968.1|12991.1|12985.1|12994.6|12988.6|12962.1|12956.1|427
1597696500000|2020-08-17 20:35:00|12993.6|12987.6|12985.6|12979.6|12994.1|12988.1|12979.1|12973.1|129
1597696800000|2020-08-17 20:40:00|12985.1|12979.1|12991.1|12985.1|12991.6|12985.6|12984.1|12978.1|68
1597697100000|2020-08-17 20:45:00|12991.6|12985.6|12984.6|12978.6|12992.6|12986.6|12984.1|12978.1|134
1597697400000|2020-08-17 20:50:00|12984.1|12978.1|12984.6|12978.6|12987.1|12981.1|12974.6|12968.6|138
1597697700000|2020-08-17 20:55:00|12984.1|12978.1|12985.1|12979.1|12988.1|12982.1|12983.6|12977.6|180
1597698000000|2020-08-17 21:00:00|12989.4|12975.4|12990|12976|12990.3|12976.3|12989.4|12975.4|0
1597698300000|2020-08-17 21:05:00|12990.2|12976.2|12990.4|12976.4|12990.4|12976.4|12990.2|12976.2|0
1597698600000|2020-08-17 21:10:00|12990.1|12976.1|12990|12976|12990.3|12976.3|12990|12976|0
1597698900000|2020-08-17 21:15:00|12990.1|12976.1|12990.1|12976.1|12990.4|12976.4|12990.1|12976.1|0
1597699200000|2020-08-17 21:20:00|12990.2|12976.2|12990.1|12976.1|12990.6|12976.6|12990.1|12976.1|0
1597699500000|2020-08-17 21:25:00|12990.2|12976.2|12990.4|12976.4|12990.4|12976.4|12990.2|12976.2|0
1597700100000|2020-08-17 21:35:00|12990.2|12976.2|12990.4|12976.4|12990.4|12976.4|12990.2|12976.2|0
1597700400000|2020-08-17 21:40:00|12990.6|12976.6|12990.3|12976.3|12990.6|12976.6|12990|12976|0
1597700700000|2020-08-17 21:45:00|12990|12976|12990.3|12976.3|12990.3|12976.3|12989.7|12975.7|0
1597701000000|2020-08-17 21:50:00|12990.2|12976.2|12990.2|12976.2|12990.4|12976.4|12990.2|12976.2|0
1597701300000|2020-08-17 21:55:00|12990|12976|12990.5|12976.5|12990.6|12976.6|12990|12976|0
1597701600000|2020-08-17 22:00:00|12990.3|12976.3|12986.6|12972.6|12990.3|12976.3|12986.6|12972.6|0
1597701900000|2020-08-17 22:05:00|12986.9|12972.9|12986.6|12972.6|12987.3|12973.3|12986.6|12972.6|0
1597702200000|2020-08-17 22:10:00|12986.9|12972.9|12985.2|12971.2|12987.3|12973.3|12985.2|12971.2|0
1597702500000|2020-08-17 22:15:00|12985.9|12971.9|12986.6|12972.6|12986.6|12972.6|12984.6|12970.6|0
1597702800000|2020-08-17 22:20:00|12985.9|12971.9|12987.9|12973.9|12987.9|12973.9|12985.9|12971.9|0
1597703100000|2020-08-17 22:25:00|12988.6|12974.6|12987.9|12973.9|12988.6|12974.6|12987.9|12973.9|0
1597703400000|2020-08-17 22:30:00|12988.3|12974.3|12989.3|12975.3|12989.3|12975.3|12987.9|12973.9|0
1597703700000|2020-08-17 22:35:00|12989.5|12975.5|12988.9|12974.9|12990.1|12976.1|12988.2|12974.2|0
1597704000000|2020-08-17 22:40:00|12988.2|12974.2|12989.6|12975.6|12990.2|12976.2|12987.5|12973.5|0
1597704300000|2020-08-17 22:45:00|12989.9|12975.9|12992.3|12978.3|12992.3|12978.3|12989.6|12975.6|0
1597704600000|2020-08-17 22:50:00|12991.6|12977.6|12992.3|12978.3|12992.3|12978.3|12991.6|12977.6|0
1597704900000|2020-08-17 22:55:00|12991.9|12977.9|12992.9|12978.9|12992.9|12978.9|12991.6|12977.6|0
1597705200000|2020-08-17 23:00:00|12991.6|12977.6|12992.3|12978.3|12992.9|12978.9|12989.6|12975.6|0
1597705500000|2020-08-17 23:05:00|12992.6|12978.6|12993.6|12979.6|12993.6|12979.6|12990.9|12976.9|0
1597705800000|2020-08-17 23:10:00|12992.9|12978.9|12995.6|12981.6|12997.6|12983.6|12992.9|12978.9|0
1597706100000|2020-08-17 23:15:00|12996.3|12982.3|13001.7|12987.7|13006.4|12992.4|12995|12981|0
1597706400000|2020-08-17 23:20:00|13002.3|12988.3|13002.3|12988.3|13005|12991|13000.3|12986.3|0
1597706700000|2020-08-17 23:25:00|13003|12989|13006.9|12992.9|13006.9|12992.9|13002.2|12988.2|0
1597707000000|2020-08-17 23:30:00|13007.6|12993.6|13007.6|12993.6|13010.2|12996.2|13006.2|12992.2|0
1597707300000|2020-08-17 23:35:00|13006.9|12992.9|13008.9|12994.9|13008.9|12994.9|13006.9|12992.9|0
1597707600000|2020-08-17 23:40:00|13009.6|12995.6|13007.2|12993.2|13010.2|12996.2|13006.6|12992.6|0
1597707900000|2020-08-17 23:45:00|13006.9|12992.9|13002.8|12988.8|13008.6|12994.6|13001.4|12987.4|0
1597708200000|2020-08-17 23:50:00|13002.4|12988.4|13000.8|12986.8|13002.4|12988.4|13000.1|12986.1|0
1597708500000|2020-08-17 23:55:00|13000.1|12986.1|13002.8|12988.8|13003.5|12989.5|13000.1|12986.1|0
1597708800000|2020-08-18 00:00:00|13002.1|12988.1|13006.1|12992.1|13006.8|12992.8|12999.4|12985.4|0
1597709100000|2020-08-18 00:05:00|13005.5|12991.5|13003.5|12989.5|13008.2|12994.2|13002.8|12988.8|0
1597709400000|2020-08-18 00:10:00|13002.8|12988.8|13002.1|12988.1|13003.5|12989.5|13001.4|12987.4|0
1597709700000|2020-08-18 00:15:00|13002.4|12988.4|12998.8|12984.8|13002.8|12988.8|12996.1|12982.1|0
1597710000000|2020-08-18 00:20:00|12998.4|12984.4|13001.4|12987.4|13004.7|12990.7|12996.5|12982.5|0
1597710300000|2020-08-18 00:25:00|13001.8|12987.8|13006|12992|13007.4|12993.4|13001.4|12987.4|0
1597710600000|2020-08-18 00:30:00|13005.1|12991.1|12998.8|12984.8|13005.4|12991.4|12997.5|12983.5|0
1597710900000|2020-08-18 00:35:00|12998.6|12984.6|13004.2|12990.2|13004.4|12990.4|12996.1|12982.1|0
1597711200000|2020-08-18 00:40:00|13004.1|12990.1|12996.5|12982.5|13004.4|12990.4|12996.5|12982.5|0
1597711500000|2020-08-18 00:45:00|12987.2|12983.2|12991.7|12987.7|12994.2|12990.2|12979.7|12975.7|3385
1597711800000|2020-08-18 00:50:00|12990.7|12986.7|12996.7|12992.7|12999.7|12995.7|12987.2|12983.2|1365
1597712100000|2020-08-18 00:55:00|12995.7|12991.7|12973.7|12969.7|12996.7|12992.7|12972.7|12968.7|2130
1597712400000|2020-08-18 01:00:00|12973.2|12969.2|12910.7|12906.7|12973.7|12969.7|12909.7|12905.7|8618
1597712700000|2020-08-18 01:05:00|12910.2|12906.2|12916.2|12912.2|12926.7|12922.7|12907.2|12903.2|5147
1597713000000|2020-08-18 01:10:00|12917.2|12913.2|12921.7|12917.7|12932.7|12928.7|12915.2|12911.2|3500
1597713300000|2020-08-18 01:15:00|12922.2|12918.2|12914.2|12910.2|12937.7|12933.7|12913.7|12909.7|2875
1597713600000|2020-08-18 01:20:00|12914.7|12910.7|12908.7|12904.7|12922.7|12918.7|12901.7|12897.7|4431
1597713900000|2020-08-18 01:25:00|12908.2|12904.2|12897.7|12893.7|12916.2|12912.2|12893.2|12889.2|3602
1597714200000|2020-08-18 01:30:00|12896.7|12892.7|12884.2|12880.2|12900.7|12896.7|12880.2|12876.2|4595
1597714500000|2020-08-18 01:35:00|12884.7|12880.7|12865.7|12861.7|12884.7|12880.7|12856.2|12852.2|5058
1597714800000|2020-08-18 01:40:00|12866.7|12862.7|12872.7|12868.7|12877.7|12873.7|12853.7|12849.7|3761
1597715100000|2020-08-18 01:45:00|12873.7|12869.7|12890.7|12886.7|12893.7|12889.7|12872.2|12868.2|3364
1597715400000|2020-08-18 01:50:00|12891.7|12887.7|12889.7|12885.7|12896.7|12892.7|12884.7|12880.7|2148
1597715700000|2020-08-18 01:55:00|12890.2|12886.2|12878.2|12874.2|12891.7|12887.7|12875.7|12871.7|2013
1597716000000|2020-08-18 02:00:00|12877.7|12873.7|12874.7|12870.7|12895.7|12891.7|12866.2|12862.2|2250
1597716300000|2020-08-18 02:05:00|12874.2|12870.2|12871.2|12867.2|12880.2|12876.2|12864.7|12860.7|1760
1597716600000|2020-08-18 02:10:00|12870.7|12866.7|12867.7|12863.7|12877.7|12873.7|12861.2|12857.2|1803
1597716900000|2020-08-18 02:15:00|12868.7|12864.7|12877.7|12873.7|12883.7|12879.7|12865.7|12861.7|1899
1597717200000|2020-08-18 02:20:00|12876.7|12872.7|12878.7|12874.7|12889.7|12885.7|12874.7|12870.7|1369
1597717500000|2020-08-18 02:25:00|12878.2|12874.2|12877.2|12873.2|12882.7|12878.7|12873.7|12869.7|1228
1597717800000|2020-08-18 02:30:00|12876.7|12872.7|12875.7|12871.7|12878.7|12874.7|12865.7|12861.7|1540
1597718100000|2020-08-18 02:35:00|12875.2|12871.2|12872.7|12868.7|12876.7|12872.7|12859.7|12855.7|1607
1597718400000|2020-08-18 02:40:00|12871.7|12867.7|12852.2|12848.2|12876.7|12872.7|12846.2|12842.2|2961
1597718700000|2020-08-18 02:45:00|12853.2|12849.2|12851.7|12847.7|12853.7|12849.7|12840.7|12836.7|2726
1597719000000|2020-08-18 02:50:00|12852.2|12848.2|12848.7|12844.7|12854.7|12850.7|12838.7|12834.7|1339
1597719300000|2020-08-18 02:55:00|12848.2|12844.2|12849.7|12845.7|12852.7|12848.7|12838.7|12834.7|1277
1597719600000|2020-08-18 03:00:00|12849.2|12845.2|12846.7|12842.7|12849.7|12845.7|12840.2|12836.2|902
1597719900000|2020-08-18 03:05:00|12845.7|12841.7|12850.7|12846.7|12853.7|12849.7|12843.7|12839.7|886
1597720200000|2020-08-18 03:10:00|12851.7|12847.7|12867.7|12863.7|12867.7|12863.7|12850.2|12846.2|1364
1597720500000|2020-08-18 03:15:00|12864.7|12860.7|12876.2|12872.2|12877.7|12873.7|12861.2|12857.2|1619
1597720800000|2020-08-18 03:20:00|12875.7|12871.7|12878.7|12874.7|12883.7|12879.7|12875.7|12871.7|1260
1597721100000|2020-08-18 03:25:00|12879.2|12875.2|12890.7|12886.7|12891.7|12887.7|12877.7|12873.7|1596
1597721400000|2020-08-18 03:30:00|12891.2|12887.2|12891.2|12887.2|12896.2|12892.2|12888.7|12884.7|1204
1597721700000|2020-08-18 03:35:00|12891.7|12887.7|12909.7|12905.7|12911.7|12907.7|12891.7|12887.7|1943
1597722000000|2020-08-18 03:40:00|12911.7|12907.7|12909.7|12905.7|12912.7|12908.7|12905.7|12901.7|1415
1597722300000|2020-08-18 03:45:00|12910.7|12906.7|12915.7|12911.7|12915.7|12911.7|12904.7|12900.7|1024
1597722600000|2020-08-18 03:50:00|12916.7|12912.7|12905.2|12901.2|12917.7|12913.7|12904.7|12900.7|983
1597722900000|2020-08-18 03:55:00|12904.7|12900.7|12917.7|12913.7|12918.7|12914.7|12904.7|12900.7|1137
1597723200000|2020-08-18 04:00:00|12918.7|12914.7|12920.2|12916.2|12920.7|12916.7|12916.7|12912.7|667
1597723500000|2020-08-18 04:05:00|12919.7|12915.7|12925.2|12921.2|12927.7|12923.7|12919.7|12915.7|1221
1597723800000|2020-08-18 04:10:00|12924.7|12920.7|12911.7|12907.7|12926.2|12922.2|12911.7|12907.7|988
1597724100000|2020-08-18 04:15:00|12910.7|12906.7|12919.7|12915.7|12920.7|12916.7|12910.7|12906.7|778
1597724400000|2020-08-18 04:20:00|12920.2|12916.2|12923.2|12919.2|12925.7|12921.7|12920.2|12916.2|618
1597724700000|2020-08-18 04:25:00|12923.7|12919.7|12913.7|12909.7|12925.7|12921.7|12913.7|12909.7|759
1597725000000|2020-08-18 04:30:00|12914.2|12910.2|12916.7|12912.7|12917.2|12913.2|12909.7|12905.7|653
1597725300000|2020-08-18 04:35:00|12917.2|12913.2|12910.7|12906.7|12918.7|12914.7|12908.7|12904.7|640
1597725600000|2020-08-18 04:40:00|12910.2|12906.2|12908.7|12904.7|12912.7|12908.7|12908.7|12904.7|365
1597725900000|2020-08-18 04:45:00|12909.7|12905.7|12914.7|12910.7|12917.7|12913.7|12905.7|12901.7|804
1597726200000|2020-08-18 04:50:00|12913.7|12909.7|12914.7|12910.7|12917.7|12913.7|12911.7|12907.7|438
1597726500000|2020-08-18 04:55:00|12915.2|12911.2|12917.7|12913.7|12918.7|12914.7|12913.7|12909.7|426
1597726800000|2020-08-18 05:00:00|12918.2|12914.2|12916.2|12912.2|12918.2|12914.2|12912.7|12908.7|437
1597727100000|2020-08-18 05:05:00|12915.7|12911.7|12912.7|12908.7|12916.2|12912.2|12909.7|12905.7|581
1597727400000|2020-08-18 05:10:00|12913.7|12909.7|12900.2|12896.2|12914.2|12910.2|12898.7|12894.7|1054
1597727700000|2020-08-18 05:15:00|12900.7|12896.7|12902.7|12898.7|12907.7|12903.7|12898.7|12894.7|1046
1597728000000|2020-08-18 05:20:00|12903.2|12899.2|12907.7|12903.7|12910.7|12906.7|12902.2|12898.2|690
1597728300000|2020-08-18 05:25:00|12906.7|12902.7|12873.7|12869.7|12907.2|12903.2|12865.7|12861.7|3789
1597728600000|2020-08-18 05:30:00|12873.4|12869.4|12877.4|12873.4|12879.4|12875.4|12870.4|12866.4|1833
1597728900000|2020-08-18 05:35:00|12876.4|12872.4|12878.4|12874.4|12881.4|12877.4|12873.4|12869.4|1062
1597729200000|2020-08-18 05:40:00|12877.4|12873.4|12878.4|12874.4|12880.4|12876.4|12877.4|12873.4|1443
1597729500000|2020-08-18 05:45:00|12885.7|12871.7|12885.4|12871.4|12888.4|12874.4|12885.4|12871.4|33
1597729800000|2020-08-18 05:50:00|12885|12871|12880.5|12866.5|12885|12871|12878.2|12864.2|0
1597730100000|2020-08-18 05:55:00|12880.1|12866.1|12883.8|12869.8|12886|12872|12877.8|12863.8|0
1597730400000|2020-08-18 06:00:00|12883.6|12869.6|12892.1|12878.1|12892.3|12878.3|12880.8|12866.8|0
1597730700000|2020-08-18 06:05:00|12892.3|12878.3|12878.8|12864.8|12894.2|12880.2|12878.5|12864.5|0
1597731000000|2020-08-18 06:10:00|12879.2|12865.2|12877.8|12863.8|12881.5|12867.5|12877.8|12863.8|0
1597731300000|2020-08-18 06:15:00|12868.7|12854.7|12887|12873|12887.4|12873.4|12862.4|12848.4|0
1597731600000|2020-08-18 06:20:00|12886.7|12872.7|12876.6|12862.6|12886.7|12872.7|12876.1|12862.1|0
1597731900000|2020-08-18 06:25:00|12876.7|12862.7|12868.9|12854.9|12876.7|12862.7|12862.4|12848.4|0
1597732200000|2020-08-18 06:30:00|12868.3|12854.3|12873.4|12859.4|12873.4|12859.4|12862.9|12848.9|0
1597732500000|2020-08-18 06:35:00|12873.3|12859.3|12868.7|12854.7|12873.3|12859.3|12866.9|12852.9|0
1597732800000|2020-08-18 06:40:00|12868.4|12854.4|12863.1|12849.1|12868.9|12854.9|12863.1|12849.1|0
1597733100000|2020-08-18 06:45:00|12863|12849|12867.3|12853.3|12869.2|12855.2|12862.9|12848.9|0
1597733400000|2020-08-18 06:50:00|12866.8|12852.8|12870.6|12856.6|12871.2|12857.2|12862.6|12848.6|0
1597733700000|2020-08-18 06:55:00|12870.9|12856.9|12867.2|12853.2|12872.9|12858.9|12864.2|12850.2|0
1597734000000|2020-08-18 07:00:00|12866.6|12852.6|12859.9|12853.9|12867.4|12861.4|12855.9|12849.9|881
1597734300000|2020-08-18 07:05:00|12859.4|12853.4|12872.4|12866.4|12872.4|12866.4|12857.4|12851.4|424
1597734600000|2020-08-18 07:10:00|12872.9|12866.9|12871.9|12865.9|12874.4|12868.4|12867.4|12861.4|245
1597734900000|2020-08-18 07:15:00|12871.4|12865.4|12867.9|12861.9|12871.4|12865.4|12863.4|12857.4|261
1597735200000|2020-08-18 07:20:00|12868.4|12862.4|12873.4|12867.4|12874.4|12868.4|12867.4|12861.4|232
1597735500000|2020-08-18 07:25:00|12873.9|12867.9|12879.4|12873.4|12880.4|12874.4|12872.4|12866.4|241
1597735800000|2020-08-18 07:30:00|12879.9|12873.9|12884.4|12878.4|12885.4|12879.4|12876.4|12870.4|278
1597736100000|2020-08-18 07:35:00|12885.4|12879.4|12885.9|12879.9|12887.9|12881.9|12883.9|12877.9|248
1597736400000|2020-08-18 07:40:00|12886.4|12880.4|12881.4|12875.4|12886.4|12880.4|12876.4|12870.4|207
1597736700000|2020-08-18 07:45:00|12881.9|12875.9|12886.4|12880.4|12890.4|12884.4|12881.9|12875.9|218
1597737000000|2020-08-18 07:50:00|12887.4|12881.4|12883.4|12877.4|12888.4|12882.4|12880.4|12874.4|176
1597737300000|2020-08-18 07:55:00|12883.9|12877.9|12882.9|12876.9|12887.4|12881.4|12881.9|12875.9|91
1597737600000|2020-08-18 08:00:00|12882.4|12876.4|12888.4|12882.4|12891.4|12885.4|12882.4|12876.4|244
1597737900000|2020-08-18 08:05:00|12887.4|12881.4|12890.4|12884.4|12892.4|12886.4|12887.4|12881.4|170
1597738200000|2020-08-18 08:10:00|12890.9|12884.9|12890.9|12884.9|12895.4|12889.4|12890.4|12884.4|181
1597738500000|2020-08-18 08:15:00|12891.4|12885.4|12893.4|12887.4|12895.9|12889.9|12890.9|12884.9|125
1597738800000|2020-08-18 08:20:00|12893.9|12887.9|12890.4|12884.4|12893.9|12887.9|12889.4|12883.4|137
1597739100000|2020-08-18 08:25:00|12891.9|12885.9|12893.9|12887.9|12895.4|12889.4|12891.4|12885.4|103
1597739400000|2020-08-18 08:30:00|12893.4|12887.4|12893.4|12887.4|12900.4|12894.4|12893.4|12887.4|300
1597739700000|2020-08-18 08:35:00|12893.9|12887.9|12892.4|12886.4|12896.4|12890.4|12892.4|12886.4|114
1597740000000|2020-08-18 08:40:00|12891.4|12885.4|12890.9|12884.9|12894.4|12888.4|12890.4|12884.4|79
1597740300000|2020-08-18 08:45:00|12890.4|12884.4|12890.4|12884.4|12893.4|12887.4|12889.4|12883.4|71
1597740600000|2020-08-18 08:50:00|12889.9|12883.9|12894.4|12888.4|12895.4|12889.4|12888.4|12882.4|70
1597740900000|2020-08-18 08:55:00|12894.9|12888.9|12893.9|12887.9|12895.4|12889.4|12893.4|12887.4|32
1597741200000|2020-08-18 09:00:00|12893.4|12887.4|12893.4|12887.4|12893.4|12887.4|12891.9|12885.9|26
1597741500000|2020-08-18 09:05:00|12892.9|12886.9|12898.4|12892.4|12898.4|12892.4|12892.9|12886.9|116
1597741800000|2020-08-18 09:10:00|12898.9|12892.9|12899.9|12893.9|12904.4|12898.4|12898.4|12892.4|248
1597742100000|2020-08-18 09:15:00|12900.4|12894.4|12904.4|12898.4|12905.4|12899.4|12899.4|12893.4|161
1597742400000|2020-08-18 09:20:00|12904.9|12898.9|12910.4|12904.4|12911.4|12905.4|12904.9|12898.9|399
1597742700000|2020-08-18 09:25:00|12910.9|12904.9|12907.4|12901.4|12910.9|12904.9|12905.4|12899.4|128
1597743000000|2020-08-18 09:30:00|12907.9|12901.9|12908.4|12902.4|12908.4|12902.4|12905.9|12899.9|121
1597743300000|2020-08-18 09:35:00|12907.9|12901.9|12904.4|12898.4|12911.9|12905.9|12904.4|12898.4|151
1597743600000|2020-08-18 09:40:00|12904.9|12898.9|12907.4|12901.4|12908.4|12902.4|12904.4|12898.4|108
1597743900000|2020-08-18 09:45:00|12908.4|12902.4|12907.4|12901.4|12908.4|12902.4|12905.4|12899.4|86
1597744200000|2020-08-18 09:50:00|12906.9|12900.9|12906.9|12900.9|12909.9|12903.9|12906.9|12900.9|62
1597744500000|2020-08-18 09:55:00|12906.4|12900.4|12908.4|12902.4|12908.4|12902.4|12905.4|12899.4|73
1597744800000|2020-08-18 10:00:00|12908.9|12902.9|12910.4|12904.4|12910.4|12904.4|12907.4|12901.4|55
1597745100000|2020-08-18 10:05:00|12909.9|12903.9|12906.9|12900.9|12910.4|12904.4|12905.9|12899.9|91
1597745400000|2020-08-18 10:10:00|12906.4|12900.4|12909.4|12903.4|12909.4|12903.4|12906.4|12900.4|43
1597745700000|2020-08-18 10:15:00|12911.9|12905.9|12914.4|12908.4|12917.9|12911.9|12911.9|12905.9|329
1597746000000|2020-08-18 10:20:00|12913.4|12907.4|12916.4|12910.4|12917.4|12911.4|12912.9|12906.9|140
1597746300000|2020-08-18 10:25:00|12916.9|12910.9|12915.9|12909.9|12917.4|12911.4|12913.9|12907.9|71
1597746600000|2020-08-18 10:30:00|12916.4|12910.4|12913.4|12907.4|12919.4|12913.4|12913.4|12907.4|139
1597746900000|2020-08-18 10:35:00|12913.9|12907.9|12916.4|12910.4|12916.9|12910.9|12913.9|12907.9|81
1597747200000|2020-08-18 10:40:00|12916.9|12910.9|12914.4|12908.4|12919.9|12913.9|12913.4|12907.4|188
1597747500000|2020-08-18 10:45:00|12914.9|12908.9|12914.4|12908.4|12915.4|12909.4|12912.9|12906.9|55
1597747800000|2020-08-18 10:50:00|12915.4|12909.4|12910.4|12904.4|12915.4|12909.4|12910.4|12904.4|96
1597748100000|2020-08-18 10:55:00|12910.9|12904.9|12917.4|12911.4|12917.4|12911.4|12910.4|12904.4|124
1597748400000|2020-08-18 11:00:00|12918.4|12912.4|12919.4|12913.4|12920.4|12914.4|12917.9|12911.9|91
1597748700000|2020-08-18 11:05:00|12919.9|12913.9|12916.4|12910.4|12921.9|12915.9|12916.4|12910.4|157
1597749000000|2020-08-18 11:10:00|12917.4|12911.4|12916.4|12910.4|12917.4|12911.4|12915.9|12909.9|48
1597749300000|2020-08-18 11:15:00|12917.4|12911.4|12915.9|12909.9|12918.9|12912.9|12915.4|12909.4|55
1597749600000|2020-08-18 11:20:00|12916.4|12910.4|12915.9|12909.9|12916.4|12910.4|12914.4|12908.4|53
1597749900000|2020-08-18 11:25:00|12915.4|12909.4|12911.4|12905.4|12916.4|12910.4|12909.9|12903.9|137
1597750200000|2020-08-18 11:30:00|12912.4|12906.4|12907.4|12901.4|12912.4|12906.4|12907.4|12901.4|166
1597750500000|2020-08-18 11:35:00|12908.4|12902.4|12911.9|12905.9|12912.4|12906.4|12908.4|12902.4|121
1597750800000|2020-08-18 11:40:00|12911.4|12905.4|12912.4|12906.4|12915.4|12909.4|12911.4|12905.4|71
1597751100000|2020-08-18 11:45:00|12912.9|12906.9|12910.4|12904.4|12914.4|12908.4|12910.4|12904.4|28
1597751400000|2020-08-18 11:50:00|12910.9|12904.9|12907.4|12901.4|12911.4|12905.4|12907.4|12901.4|70
1597751700000|2020-08-18 11:55:00|12906.4|12900.4|12906.4|12900.4|12908.9|12902.9|12904.4|12898.4|183
1597752000000|2020-08-18 12:00:00|12905.9|12899.9|12907.4|12901.4|12908.4|12902.4|12905.9|12899.9|105
1597752300000|2020-08-18 12:05:00|12908.4|12902.4|12907.9|12901.9|12909.4|12903.4|12907.4|12901.4|44
1597752600000|2020-08-18 12:10:00|12907.4|12901.4|12913.4|12907.4|12914.4|12908.4|12907.4|12901.4|89
1597752900000|2020-08-18 12:15:00|12912.4|12906.4|12915.9|12909.9|12916.4|12910.4|12912.4|12906.4|103
1597753200000|2020-08-18 12:20:00|12916.4|12910.4|12916.4|12910.4|12917.4|12911.4|12913.4|12907.4|252
1597753500000|2020-08-18 12:25:00|12915.9|12909.9|12915.9|12909.9|12916.4|12910.4|12913.4|12907.4|57
1597753800000|2020-08-18 12:30:00|12916.4|12910.4|12915.4|12909.4|12917.4|12911.4|12914.9|12908.9|39
1597754100000|2020-08-18 12:35:00|12914.9|12908.9|12916.4|12910.4|12916.4|12910.4|12914.9|12908.9|17
1597754400000|2020-08-18 12:40:00|12915.4|12909.4|12915.9|12909.9|12916.4|12910.4|12914.9|12908.9|35
1597754700000|2020-08-18 12:45:00|12915.4|12909.4|12910.9|12904.9|12915.4|12909.4|12910.4|12904.4|94
1597755000000|2020-08-18 12:50:00|12911.4|12905.4|12917.4|12911.4|12919.9|12913.9|12910.4|12904.4|339
1597755300000|2020-08-18 12:55:00|12916.4|12910.4|12916.4|12910.4|12917.4|12911.4|12915.4|12909.4|67
1597755600000|2020-08-18 13:00:00|12916.9|12910.9|12917.4|12911.4|12918.4|12912.4|12916.4|12910.4|43
1597755900000|2020-08-18 13:05:00|12916.9|12910.9|12915.4|12909.4|12917.4|12911.4|12915.4|12909.4|76
1597756200000|2020-08-18 13:10:00|12914.9|12908.9|12912.4|12906.4|12914.9|12908.9|12911.4|12905.4|113
1597756500000|2020-08-18 13:15:00|12911.4|12905.4|12910.4|12904.4|12912.4|12906.4|12910.4|12904.4|69
1597756800000|2020-08-18 13:20:00|12910.9|12904.9|12909.4|12903.4|12911.4|12905.4|12909.4|12903.4|56
1597757100000|2020-08-18 13:25:00|12910.4|12904.4|12910.4|12904.4|12914.9|12908.9|12909.9|12903.9|124
1597757400000|2020-08-18 13:30:00|12909.4|12903.4|12910.4|12904.4|12920.4|12914.4|12908.9|12902.9|450
1597757700000|2020-08-18 13:35:00|12909.9|12903.9|12915.4|12909.4|12919.4|12913.4|12899.4|12893.4|655
1597758000000|2020-08-18 13:40:00|12916.4|12910.4|12901.9|12895.9|12917.4|12911.4|12900.4|12894.4|369
1597758300000|2020-08-18 13:45:00|12902.4|12896.4|12901.4|12895.4|12908.4|12902.4|12901.4|12895.4|270
1597758600000|2020-08-18 13:50:00|12901.9|12895.9|12878.4|12872.4|12902.9|12896.9|12876.9|12870.9|998
1597758900000|2020-08-18 13:55:00|12877.9|12871.9|12883.9|12877.9|12884.4|12878.4|12876.4|12870.4|665
1597759200000|2020-08-18 14:00:00|12884.4|12878.4|12887.4|12881.4|12888.9|12882.9|12877.9|12871.9|425
1597759500000|2020-08-18 14:05:00|12886.4|12880.4|12868.4|12862.4|12887.4|12881.4|12868.4|12862.4|687
1597759800000|2020-08-18 14:10:00|12867.9|12861.9|12879.4|12873.4|12879.4|12873.4|12865.4|12859.4|726
1597760100000|2020-08-18 14:15:00|12878.4|12872.4|12879.4|12873.4|12883.4|12877.4|12877.9|12871.9|243
1597760400000|2020-08-18 14:20:00|12878.4|12872.4|12871.4|12865.4|12881.4|12875.4|12870.9|12864.9|266
1597760700000|2020-08-18 14:25:00|12872.4|12866.4|12863.9|12857.9|12879.4|12873.4|12863.4|12857.4|621
1597761000000|2020-08-18 14:30:00|12863.4|12857.4|12873.4|12867.4|12873.4|12867.4|12858.4|12852.4|735
1597761300000|2020-08-18 14:35:00|12874.4|12868.4|12875.4|12869.4|12877.4|12871.4|12871.4|12865.4|319
1597761600000|2020-08-18 14:40:00|12875.9|12869.9|12879.4|12873.4|12881.4|12875.4|12870.4|12864.4|409
1597761900000|2020-08-18 14:45:00|12879.9|12873.9|12884.4|12878.4|12884.4|12878.4|12876.4|12870.4|276
1597762200000|2020-08-18 14:50:00|12885.4|12879.4|12882.4|12876.4|12888.4|12882.4|12881.4|12875.4|299
1597762500000|2020-08-18 14:55:00|12881.9|12875.9|12885.9|12879.9|12886.4|12880.4|12880.4|12874.4|142
1597762800000|2020-08-18 15:00:00|12885.4|12879.4|12884.4|12878.4|12887.4|12881.4|12881.9|12875.9|156
1597763100000|2020-08-18 15:05:00|12883.4|12877.4|12894.4|12888.4|12894.4|12888.4|12881.4|12875.4|284
1597763400000|2020-08-18 15:10:00|12893.9|12887.9|12889.4|12883.4|12894.9|12888.9|12886.4|12880.4|184
1597763700000|2020-08-18 15:15:00|12890.4|12884.4|12887.9|12881.9|12890.9|12884.9|12886.4|12880.4|139
1597764000000|2020-08-18 15:20:00|12888.4|12882.4|12889.9|12883.9|12889.9|12883.9|12883.4|12877.4|134
1597764300000|2020-08-18 15:25:00|12889.4|12883.4|12889.4|12883.4|12892.4|12886.4|12888.4|12882.4|132
1597764600000|2020-08-18 15:30:00|12890.4|12884.4|12890.4|12884.4|12891.4|12885.4|12889.4|12883.4|82
1597764900000|2020-08-18 15:35:00|12889.4|12883.4|12887.4|12881.4|12890.4|12884.4|12887.4|12881.4|114
1597765200000|2020-08-18 15:40:00|12888.4|12882.4|12886.4|12880.4|12889.4|12883.4|12884.4|12878.4|68
1597765500000|2020-08-18 15:45:00|12885.9|12879.9|12885.4|12879.4|12886.4|12880.4|12883.4|12877.4|40
1597765800000|2020-08-18 15:50:00|12884.9|12878.9|12889.9|12883.9|12890.4|12884.4|12883.9|12877.9|96
1597766100000|2020-08-18 15:55:00|12890.4|12884.4|12887.9|12881.9|12891.4|12885.4|12887.9|12881.9|46
1597766400000|2020-08-18 16:00:00|12888.4|12882.4|12884.4|12878.4|12889.4|12883.4|12884.4|12878.4|71
1597766700000|2020-08-18 16:05:00|12885.4|12879.4|12886.9|12880.9|12888.9|12882.9|12883.9|12877.9|71
1597767000000|2020-08-18 16:10:00|12887.4|12881.4|12891.4|12885.4|12893.4|12887.4|12886.9|12880.9|194
1597767300000|2020-08-18 16:15:00|12890.9|12884.9|12889.9|12883.9|12892.4|12886.4|12888.4|12882.4|63
1597767600000|2020-08-18 16:20:00|12890.4|12884.4|12891.9|12885.9|12892.4|12886.4|12889.4|12883.4|98
1597767900000|2020-08-18 16:25:00|12891.4|12885.4|12897.4|12891.4|12897.4|12891.4|12891.4|12885.4|106
1597768200000|2020-08-18 16:30:00|12896.9|12890.9|12897.4|12891.4|12899.4|12893.4|12896.4|12890.4|123
1597768500000|2020-08-18 16:35:00|12896.4|12890.4|12899.4|12893.4|12900.4|12894.4|12895.4|12889.4|75
1597768800000|2020-08-18 16:40:00|12899.9|12893.9|12903.4|12897.4|12903.4|12897.4|12898.4|12892.4|90
1597769100000|2020-08-18 16:45:00|12904.4|12898.4|12896.9|12890.9|12904.9|12898.9|12895.9|12889.9|166
1597769400000|2020-08-18 16:50:00|12896.4|12890.4|12897.4|12891.4|12898.4|12892.4|12893.9|12887.9|66
1597769700000|2020-08-18 16:55:00|12896.4|12890.4|12897.9|12891.9|12897.9|12891.9|12893.9|12887.9|51
1597770000000|2020-08-18 17:00:00|12897.4|12891.4|12888.4|12882.4|12897.4|12891.4|12888.4|12882.4|98
1597770300000|2020-08-18 17:05:00|12889.4|12883.4|12896.4|12890.4|12896.4|12890.4|12889.4|12883.4|43
1597770600000|2020-08-18 17:10:00|12895.4|12889.4|12891.4|12885.4|12895.4|12889.4|12891.4|12885.4|20
1597770900000|2020-08-18 17:15:00|12890.9|12884.9|12888.9|12882.9|12892.4|12886.4|12886.9|12880.9|101
1597771200000|2020-08-18 17:20:00|12888.4|12882.4|12882.4|12876.4|12888.9|12882.9|12880.4|12874.4|123
1597771500000|2020-08-18 17:25:00|12882.9|12876.9|12886.4|12880.4|12888.4|12882.4|12882.4|12876.4|52
1597771800000|2020-08-18 17:30:00|12885.4|12879.4|12888.9|12882.9|12889.4|12883.4|12884.4|12878.4|50
1597772100000|2020-08-18 17:35:00|12888.4|12882.4|12890.9|12884.9|12892.4|12886.4|12888.4|12882.4|53
1597772400000|2020-08-18 17:40:00|12891.4|12885.4|12891.4|12885.4|12892.4|12886.4|12888.9|12882.9|15
1597772700000|2020-08-18 17:45:00|12892.4|12886.4|12892.4|12886.4|12893.9|12887.9|12891.4|12885.4|33
1597773000000|2020-08-18 17:50:00|12891.9|12885.9|12889.9|12883.9|12892.4|12886.4|12887.4|12881.4|16
1597773300000|2020-08-18 17:55:00|12889.4|12883.4|12888.4|12882.4|12890.4|12884.4|12888.4|12882.4|12
1597773600000|2020-08-18 18:00:00|12887.4|12881.4|12886.4|12880.4|12888.4|12882.4|12884.4|12878.4|38
1597773900000|2020-08-18 18:05:00|12886.9|12880.9|12889.9|12883.9|12890.4|12884.4|12886.4|12880.4|24
1597774200000|2020-08-18 18:10:00|12890.4|12884.4|12885.4|12879.4|12890.9|12884.9|12885.4|12879.4|31
1597774500000|2020-08-18 18:15:00|12884.9|12878.9|12887.9|12881.9|12888.4|12882.4|12884.4|12878.4|11
1597774800000|2020-08-18 18:20:00|12888.4|12882.4|12890.4|12884.4|12891.4|12885.4|12887.9|12881.9|23
1597775100000|2020-08-18 18:25:00|12890.9|12884.9|12890.4|12884.4|12891.4|12885.4|12889.4|12883.4|22
1597775400000|2020-08-18 18:30:00|12889.9|12883.9|12893.9|12887.9|12896.4|12890.4|12889.4|12883.4|100
1597775700000|2020-08-18 18:35:00|12893.4|12887.4|12891.4|12885.4|12893.9|12887.9|12891.4|12885.4|8
1597776000000|2020-08-18 18:40:00|12890.9|12884.9|12892.4|12886.4|12892.4|12886.4|12890.4|12884.4|8
1597776300000|2020-08-18 18:45:00|12891.4|12885.4|12891.4|12885.4|12892.4|12886.4|12890.9|12884.9|13
1597776600000|2020-08-18 18:50:00|12890.9|12884.9|12891.4|12885.4|12892.4|12886.4|12889.4|12883.4|24
1597776900000|2020-08-18 18:55:00|12890.4|12884.4|12892.4|12886.4|12893.9|12887.9|12890.4|12884.4|27
1597777200000|2020-08-18 19:00:00|12892.9|12886.9|12893.4|12887.4|12894.4|12888.4|12892.4|12886.4|47
1597777500000|2020-08-18 19:05:00|12893.9|12887.9|12892.4|12886.4|12896.9|12890.9|12890.9|12884.9|74
1597777800000|2020-08-18 19:10:00|12892.9|12886.9|12897.4|12891.4|12897.9|12891.9|12892.9|12886.9|44
1597778100000|2020-08-18 19:15:00|12897.9|12891.9|12896.9|12890.9|12898.4|12892.4|12894.9|12888.9|51
1597778400000|2020-08-18 19:20:00|12897.4|12891.4|12895.9|12889.9|12898.4|12892.4|12895.4|12889.4|31
1597778700000|2020-08-18 19:25:00|12895.4|12889.4|12896.4|12890.4|12896.4|12890.4|12894.4|12888.4|17
1597779000000|2020-08-18 19:30:00|12895.9|12889.9|12898.9|12892.9|12898.9|12892.9|12895.4|12889.4|30
1597779300000|2020-08-18 19:35:00|12899.4|12893.4|12881.4|12875.4|12900.4|12894.4|12880.9|12874.9|209
1597779600000|2020-08-18 19:40:00|12879.9|12873.9|12891.4|12885.4|12891.9|12885.9|12879.9|12873.9|82
1597779900000|2020-08-18 19:45:00|12891.9|12885.9|12889.4|12883.4|12893.9|12887.9|12886.9|12880.9|47
1597780200000|2020-08-18 19:50:00|12888.4|12882.4|12893.4|12887.4|12894.9|12888.9|12885.4|12879.4|74
1597780500000|2020-08-18 19:55:00|12894.4|12888.4|12900.9|12894.9|12901.4|12895.4|12893.9|12887.9|138
1597780800000|2020-08-18 20:00:00|12901.9|12895.9|12900.9|12894.9|12904.4|12898.4|12897.9|12891.9|112
1597781100000|2020-08-18 20:05:00|12900.4|12894.4|12900.9|12894.9|12901.4|12895.4|12900.4|12894.4|12
1597781400000|2020-08-18 20:10:00|12901.4|12895.4|12902.9|12896.9|12902.9|12896.9|12900.4|12894.4|26
1597781700000|2020-08-18 20:15:00|12902.4|12896.4|12902.4|12896.4|12903.4|12897.4|12902.4|12896.4|18
1597782000000|2020-08-18 20:20:00|12901.4|12895.4|12902.9|12896.9|12902.9|12896.9|12901.4|12895.4|22
1597782300000|2020-08-18 20:25:00|12901.9|12895.9|12889.4|12883.4|12907.9|12901.9|12888.4|12882.4|222
1597782600000|2020-08-18 20:30:00|12891.4|12885.4|12900.9|12894.9|12902.9|12896.9|12887.9|12881.9|70
1597782900000|2020-08-18 20:35:00|12900.4|12894.4|12905.9|12899.9|12905.9|12899.9|12899.4|12893.4|23
1597783200000|2020-08-18 20:40:00|12906.4|12900.4|12905.9|12899.9|12907.9|12901.9|12903.4|12897.4|47
1597783500000|2020-08-18 20:45:00|12905.4|12899.4|12903.4|12897.4|12905.9|12899.9|12902.9|12896.9|32
1597783800000|2020-08-18 20:50:00|12904.9|12898.9|12906.9|12900.9|12906.9|12900.9|12904.4|12898.4|39
1597784100000|2020-08-18 20:55:00|12906.4|12900.4|12904.9|12898.9|12906.4|12900.4|12903.4|12897.4|43
1597784400000|2020-08-18 21:00:00|12908.3|12894.3|12906.2|12892.2|12908.3|12894.3|12906.2|12892.2|0
1597784700000|2020-08-18 21:05:00|12906.1|12892.1|12906.2|12892.2|12906.8|12892.8|12905|12891|0
1597785000000|2020-08-18 21:10:00|12906.1|12892.1|12906.6|12892.6|12906.6|12892.6|12906.1|12892.1|0
1597785300000|2020-08-18 21:15:00|12907.5|12893.5|12907|12893|12907.9|12893.9|12907|12893|0
1597785600000|2020-08-18 21:20:00|12907.4|12893.4|12907.3|12893.3|12907.8|12893.8|12906.5|12892.5|0
1597785900000|2020-08-18 21:25:00|12907.2|12893.2|12906.8|12892.8|12907.4|12893.4|12906.5|12892.5|0
1597786200000|2020-08-18 21:30:00|12907|12893|12906.8|12892.8|12907|12893|12906.8|12892.8|0
1597786500000|2020-08-18 21:35:00|12906.2|12892.2|12906.8|12892.8|12906.9|12892.9|12906.2|12892.2|0
1597786800000|2020-08-18 21:40:00|12906.9|12892.9|12906.9|12892.9|12906.9|12892.9|12906.7|12892.7|0
1597787100000|2020-08-18 21:45:00|12906.5|12892.5|12907|12893|12907.7|12893.7|12906.5|12892.5|0
1597787400000|2020-08-18 21:50:00|12907.2|12893.2|12907.5|12893.5|12907.8|12893.8|12906.8|12892.8|0
1597787700000|2020-08-18 21:55:00|12907.7|12893.7|12907|12893|12908.5|12894.5|12907|12893|0
1597788000000|2020-08-18 22:00:00|12910.2|12896.2|12908.5|12894.5|12912.2|12898.2|12907.9|12893.9|0
1597788300000|2020-08-18 22:05:00|12908.2|12894.2|12906.5|12892.5|12908.5|12894.5|12904.5|12890.5|0
1597788600000|2020-08-18 22:10:00|12906.9|12892.9|12907.9|12893.9|12907.9|12893.9|12905.2|12891.2|0
1597788900000|2020-08-18 22:15:00|12907.2|12893.2|12907.9|12893.9|12907.9|12893.9|12907.2|12893.2|0
1597789200000|2020-08-18 22:20:00|12908.5|12894.5|12902.6|12888.6|12908.5|12894.5|12901.2|12887.2|0
1597789500000|2020-08-18 22:25:00|12903|12889|12902|12888|12903.3|12889.3|12902|12888|0
1597789800000|2020-08-18 22:30:00|12902.3|12888.3|12901.5|12887.5|12902.6|12888.6|12901.3|12887.3|0
1597790100000|2020-08-18 22:35:00|12900.8|12886.8|12902.2|12888.2|12902.2|12888.2|12900.8|12886.8|0
1597790400000|2020-08-18 22:40:00|12902.8|12888.8|12903.5|12889.5|12903.5|12889.5|12902.2|12888.2|0
1597790700000|2020-08-18 22:45:00|12902.8|12888.8|12902.8|12888.8|12903.5|12889.5|12902.8|12888.8|0
1597791000000|2020-08-18 22:50:00|12903.5|12889.5|12904.8|12890.8|12904.8|12890.8|12903.5|12889.5|0
1597791300000|2020-08-18 22:55:00|12905.5|12891.5|12904.2|12890.2|12905.5|12891.5|12904.2|12890.2|0
1597791600000|2020-08-18 23:00:00|12904.8|12890.8|12904.2|12890.2|12904.8|12890.8|12903.5|12889.5|0
1597791900000|2020-08-18 23:05:00|12904.5|12890.5|12904.2|12890.2|12904.8|12890.8|12904.2|12890.2|0
1597792200000|2020-08-18 23:10:00|12904.5|12890.5|12906.8|12892.8|12907.5|12893.5|12904.5|12890.5|0
1597792500000|2020-08-18 23:15:00|12906.2|12892.2|12906.8|12892.8|12907.5|12893.5|12904.2|12890.2|0
1597792800000|2020-08-18 23:20:00|12907.5|12893.5|12905.8|12891.8|12907.5|12893.5|12905.5|12891.5|0
1597793100000|2020-08-18 23:25:00|12905.5|12891.5|12906.8|12892.8|12906.8|12892.8|12905.5|12891.5|0
1597793400000|2020-08-18 23:30:00|12906.5|12892.5|12906.2|12892.2|12907.5|12893.5|12905.5|12891.5|0
1597793700000|2020-08-18 23:35:00|12905.5|12891.5|12904.8|12890.8|12905.5|12891.5|12904.8|12890.8|0
1597794000000|2020-08-18 23:40:00|12905.5|12891.5|12906.2|12892.2|12906.8|12892.8|12904.8|12890.8|0
1597794300000|2020-08-18 23:45:00|12905.5|12891.5|12904.2|12890.2|12905.5|12891.5|12902.8|12888.8|0
1597794600000|2020-08-18 23:50:00|12903.5|12889.5|12904.8|12890.8|12904.8|12890.8|12903.5|12889.5|0
1597794900000|2020-08-18 23:55:00|12905.5|12891.5|12905.5|12891.5|12906.2|12892.2|12904.8|12890.8|0
1597795200000|2020-08-19 00:00:00|12904.8|12890.8|12902.2|12888.2|12906.2|12892.2|12900.2|12886.2|0
1597795500000|2020-08-19 00:05:00|12902.8|12888.8|12902.2|12888.2|12902.8|12888.8|12896.8|12882.8|0
1597795800000|2020-08-19 00:10:00|12902.8|12888.8|12899.5|12885.5|12902.8|12888.8|12898.2|12884.2|0
1597796100000|2020-08-19 00:15:00|12900.2|12886.2|12895.2|12881.2|12900.2|12886.2|12892.9|12878.9|0
1597796400000|2020-08-19 00:20:00|12895.6|12881.6|12905.4|12891.4|12905.4|12891.4|12895.2|12881.2|0
1597796700000|2020-08-19 00:25:00|12905.1|12891.1|12904.1|12890.1|12905.4|12891.4|12901.8|12887.8|0
1597797000000|2020-08-19 00:30:00|12905.1|12891.1|12898.2|12884.2|12905.1|12891.1|12898.2|12884.2|0
1597797300000|2020-08-19 00:35:00|12898.5|12884.5|12897.2|12883.2|12898.5|12884.5|12891.9|12877.9|0
1597797600000|2020-08-19 00:40:00|12897.5|12883.5|12895.9|12881.9|12900.5|12886.5|12893.2|12879.2|0
1597797900000|2020-08-19 00:45:00|12895.6|12881.6|12888|12884|12908.5|12904.5|12887.5|12881.6|2042
1597798200000|2020-08-19 00:50:00|12887.5|12883.5|12895|12891|12898.5|12894.5|12884.5|12880.5|813
1597798500000|2020-08-19 00:55:00|12894|12890|12922.5|12918.5|12924|12920|12893|12889|1955
1597798800000|2020-08-19 01:00:00|12920|12916|12941.5|12937.5|12946.5|12942.5|12915.5|12911.5|2983
1597799100000|2020-08-19 01:05:00|12943.5|12939.5|12938|12934|12943.5|12939.5|12933.5|12929.5|1490
1597799400000|2020-08-19 01:10:00|12937.5|12933.5|12954.5|12950.5|12954.5|12950.5|12933.5|12929.5|2231
1597799700000|2020-08-19 01:15:00|12955.5|12951.5|12926.5|12922.5|12956.5|12952.5|12918.5|12914.5|2840
1597800000000|2020-08-19 01:20:00|12925.5|12921.5|12916.5|12912.5|12932|12928|12913.5|12909.5|1640
1597800300000|2020-08-19 01:25:00|12917.5|12913.5|12910.5|12906.5|12931.5|12927.5|12909|12905|1416
1597800600000|2020-08-19 01:30:00|12910|12906|12931.5|12927.5|12931.5|12927.5|12898.5|12894.5|2477
1597800900000|2020-08-19 01:35:00|12935|12931|12938.5|12934.5|12950|12946|12934.5|12930.5|1857
1597801200000|2020-08-19 01:40:00|12939|12935|12929|12925|12939.5|12935.5|12928|12924|1135
1597801500000|2020-08-19 01:45:00|12927.5|12923.5|12936|12932|12939|12935|12927.5|12923.5|798
1597801800000|2020-08-19 01:50:00|12936.5|12932.5|12919.5|12915.5|12942.5|12938.5|12918.5|12914.5|1393
1597802100000|2020-08-19 01:55:00|12920.5|12916.5|12913.5|12909.5|12920.5|12916.5|12910.5|12906.5|972
1597802400000|2020-08-19 02:00:00|12912.5|12908.5|12921|12917|12924|12920|12908.5|12904.5|1285
1597802700000|2020-08-19 02:05:00|12920|12916|12906.5|12902.5|12925.5|12921.5|12906|12902|987
1597803000000|2020-08-19 02:10:00|12906|12902|12901|12897|12908.5|12904.5|12898.5|12894.5|1228
1597803300000|2020-08-19 02:15:00|12901.5|12897.5|12902.5|12898.5|12912.5|12908.5|12898|12894|908
1597803600000|2020-08-19 02:20:00|12902|12898|12891|12887|12902|12898|12889|12885|1668
1597803900000|2020-08-19 02:25:00|12891.5|12887.5|12895.5|12891.5|12903|12899|12889.5|12885.5|943
1597804200000|2020-08-19 02:30:00|12896|12892|12912.5|12908.5|12912.5|12908.5|12896|12892|962
1597804500000|2020-08-19 02:35:00|12912|12908|12905.5|12901.5|12914.5|12910.5|12902.5|12898.5|554
1597804800000|2020-08-19 02:40:00|12904.5|12900.5|12894.5|12890.5|12904.5|12900.5|12888.5|12884.5|1038
1597805100000|2020-08-19 02:45:00|12893.5|12889.5|12886.5|12882.5|12894|12890|12879.5|12875.5|1321
1597805400000|2020-08-19 02:50:00|12887.5|12883.5|12883.5|12879.5|12892.5|12888.5|12882|12878|631
1597805700000|2020-08-19 02:55:00|12883|12879|12874.5|12870.5|12884.5|12880.5|12859|12855|2411
1597806000000|2020-08-19 03:00:00|12874|12870|12875.5|12871.5|12880.5|12876.5|12867.5|12863.5|863
1597806300000|2020-08-19 03:05:00|12875|12871|12877|12873|12877|12873|12865.5|12861.5|638
1597806600000|2020-08-19 03:10:00|12877.5|12873.5|12892.5|12888.5|12897.5|12893.5|12877|12873|1284
1597806900000|2020-08-19 03:15:00|12893|12889|12894|12890|12900.5|12896.5|12891.5|12887.5|651
1597807200000|2020-08-19 03:20:00|12893.5|12889.5|12903.5|12899.5|12903.5|12899.5|12893.5|12889.5|369
1597807500000|2020-08-19 03:25:00|12904.5|12900.5|12899.5|12895.5|12906|12902|12896|12892|556
1597807800000|2020-08-19 03:30:00|12899|12895|12897|12893|12901.5|12897.5|12892.5|12888.5|334
1597808100000|2020-08-19 03:35:00|12897.5|12893.5|12900|12896|12902|12898|12897.5|12893.5|206
1597808400000|2020-08-19 03:40:00|12899.5|12895.5|12885|12881|12900|12896|12883|12879|631
1597808700000|2020-08-19 03:45:00|12884|12880|12876|12872|12886|12882|12875.5|12871.5|510
1597809000000|2020-08-19 03:50:00|12875|12871|12882|12878|12883.5|12879.5|12874.5|12870.5|425
1597809300000|2020-08-19 03:55:00|12880|12876|12872.5|12868.5|12880.5|12876.5|12870.5|12866.5|440
1597809600000|2020-08-19 04:00:00|12872|12868|12865.5|12861.5|12873|12869|12865.5|12861.5|686
1597809900000|2020-08-19 04:05:00|12865|12861|12828|12824|12865|12861|12815.5|12811.5|3827
1597810200000|2020-08-19 04:10:00|12826.5|12822.5|12826.5|12822.5|12841.5|12837.5|12822.5|12818.5|1452
1597810500000|2020-08-19 04:15:00|12827|12823|12827|12823|12835|12831|12821.5|12817.5|995
1597810800000|2020-08-19 04:20:00|12826.5|12822.5|12838|12834|12841.5|12837.5|12826.5|12822.5|944
1597811100000|2020-08-19 04:25:00|12837.5|12833.5|12824.5|12820.5|12838.5|12834.5|12824.5|12820.5|563
1597811400000|2020-08-19 04:30:00|12823|12819|12816.5|12812.5|12830.5|12826.5|12815.5|12811.5|879
1597811700000|2020-08-19 04:35:00|12815.5|12811.5|12823|12819|12824.5|12820.5|12807|12803|2067
1597812000000|2020-08-19 04:40:00|12822.5|12818.5|12809.5|12805.5|12822.5|12818.5|12807.5|12803.5|977
1597812300000|2020-08-19 04:45:00|12810|12806|12798|12794|12811|12807|12795.5|12791.5|1886
1597812600000|2020-08-19 04:50:00|12797|12793|12790.5|12786.5|12797|12793|12783.5|12779.5|1485
1597812900000|2020-08-19 04:55:00|12789|12785|12812|12808|12814.5|12810.5|12789|12785|1286
1597813200000|2020-08-19 05:00:00|12812.5|12808.5|12814|12810|12821.5|12817.5|12802.5|12798.5|1162
1597813500000|2020-08-19 05:05:00|12814.5|12810.5|12811.5|12807.5|12817.5|12813.5|12804.5|12800.5|555
1597813800000|2020-08-19 05:10:00|12810.5|12806.5|12805.5|12801.5|12811|12807|12799|12795|725
1597814100000|2020-08-19 05:15:00|12805|12801|12813.7|12809.7|12818.5|12814.5|12805|12801|1562
1597814400000|2020-08-19 05:20:00|12814.7|12810.7|12814.7|12810.7|12818.7|12814.7|12808.7|12804.7|1723
1597814700000|2020-08-19 05:25:00|12814.2|12810.2|12793.7|12789.7|12815.2|12811.2|12792.7|12788.7|2604
1597815000000|2020-08-19 05:30:00|12793.1|12789.1|12800.6|12796.6|12808.6|12804.6|12793.1|12789.1|1865
1597815300000|2020-08-19 05:35:00|12800.1|12796.1|12795.1|12791.1|12803.1|12799.1|12792.1|12788.1|1644
1597815600000|2020-08-19 05:40:00|12794.6|12790.6|12789.1|12785.1|12795.1|12791.1|12783.6|12779.6|1695
1597815900000|2020-08-19 05:45:00|12795.4|12781.4|12804.5|12790.5|12807.1|12793.1|12795.1|12781.1|0
1597816200000|2020-08-19 05:50:00|12804.7|12790.7|12809.4|12795.4|12812|12798|12804.7|12790.7|0
1597816500000|2020-08-19 05:55:00|12809.1|12795.1|12810.2|12796.2|12810.4|12796.4|12807.6|12793.6|0
1597816800000|2020-08-19 06:00:00|12809.3|12795.3|12812.9|12798.9|12816.1|12802.1|12807.3|12793.3|0
1597817100000|2020-08-19 06:05:00|12811.9|12797.9|12806.7|12792.7|12811.9|12797.9|12802.5|12788.5|0
1597817400000|2020-08-19 06:10:00|12806.4|12792.4|12801.8|12787.8|12806.4|12792.4|12798.9|12784.9|0
1597817700000|2020-08-19 06:15:00|12802.1|12788.1|12807|12793|12810.7|12796.7|12797.6|12783.6|0
1597818000000|2020-08-19 06:20:00|12806.9|12792.9|12802.7|12788.7|12813.2|12799.2|12802.7|12788.7|0
1597818300000|2020-08-19 06:25:00|12803.2|12789.2|12797.8|12783.8|12806.9|12792.9|12797.8|12783.8|0
1597818600000|2020-08-19 06:30:00|12799.6|12785.6|12796.9|12782.9|12799.6|12785.6|12795.2|12781.2|0
1597818900000|2020-08-19 06:35:00|12797|12783|12797.6|12783.6|12797.8|12783.8|12795.2|12781.2|0
1597819200000|2020-08-19 06:40:00|12797.5|12783.5|12792.5|12778.5|12797.5|12783.5|12792.5|12778.5|0
1597819500000|2020-08-19 06:45:00|12790.7|12776.7|12787.5|12773.5|12790.7|12776.7|12786.3|12772.3|0
1597819800000|2020-08-19 06:50:00|12787.4|12773.4|12791.8|12777.8|12791.9|12777.9|12786.9|12772.9|0
1597820100000|2020-08-19 06:55:00|12791.9|12777.9|12791.9|12777.9|12792.5|12778.5|12789.4|12775.4|0
1597820400000|2020-08-19 07:00:00|12781.1|12775.1|12785.6|12779.6|12786.1|12780.1|12774.1|12768.1|1209
1597820700000|2020-08-19 07:05:00|12786.1|12780.1|12785.1|12779.1|12787.1|12781.1|12782.1|12776.1|357
1597821000000|2020-08-19 07:10:00|12784.1|12778.1|12804.1|12798.1|12805.1|12799.1|12784.1|12778.1|902
1597821300000|2020-08-19 07:15:00|12803.1|12797.1|12798.1|12792.1|12804.1|12798.1|12797.1|12791.1|309
1597821600000|2020-08-19 07:20:00|12798.6|12792.6|12794.1|12788.1|12799.1|12793.1|12789.1|12783.1|458
1597821900000|2020-08-19 07:25:00|12793.1|12787.1|12800.1|12794.1|12801.1|12795.1|12792.1|12786.1|246
1597822200000|2020-08-19 07:30:00|12800.6|12794.6|12807.1|12801.1|12812.6|12806.6|12800.1|12794.1|719
1597822500000|2020-08-19 07:35:00|12807.6|12801.6|12809.1|12803.1|12811.1|12805.1|12807.1|12801.1|343
1597822800000|2020-08-19 07:40:00|12810.1|12804.1|12809.1|12803.1|12811.1|12805.1|12807.1|12801.1|215
1597823100000|2020-08-19 07:45:00|12810.1|12804.1|12808.1|12802.1|12810.1|12804.1|12807.1|12801.1|117
1597823400000|2020-08-19 07:50:00|12809.1|12803.1|12812.1|12806.1|12812.1|12806.1|12805.1|12799.1|393
1597823700000|2020-08-19 07:55:00|12811.6|12805.6|12809.1|12803.1|12812.1|12806.1|12808.1|12802.1|143
1597824000000|2020-08-19 08:00:00|12810.1|12804.1|12809.1|12803.1|12810.6|12804.6|12805.6|12799.6|282
1597824300000|2020-08-19 08:05:00|12808.1|12802.1|12804.1|12798.1|12809.1|12803.1|12803.1|12797.1|196
1597824600000|2020-08-19 08:10:00|12805.1|12799.1|12802.1|12796.1|12808.1|12802.1|12797.1|12791.1|292
1597824900000|2020-08-19 08:15:00|12802.6|12796.6|12808.1|12802.1|12809.1|12803.1|12802.6|12796.6|269
1597825200000|2020-08-19 08:20:00|12807.6|12801.6|12807.6|12801.6|12808.1|12802.1|12805.1|12799.1|79
1597825500000|2020-08-19 08:25:00|12808.1|12802.1|12806.1|12800.1|12811.1|12805.1|12806.1|12800.1|239
1597825800000|2020-08-19 08:30:00|12807.1|12801.1|12808.1|12802.1|12810.1|12804.1|12807.1|12801.1|130
1597826100000|2020-08-19 08:35:00|12807.1|12801.1|12805.1|12799.1|12807.1|12801.1|12804.1|12798.1|107
1597826400000|2020-08-19 08:40:00|12806.1|12800.1|12806.1|12800.1|12807.1|12801.1|12805.1|12799.1|29
1597826700000|2020-08-19 08:45:00|12805.1|12799.1|12804.1|12798.1|12806.6|12800.6|12801.1|12795.1|208
1597827000000|2020-08-19 08:50:00|12803.1|12797.1|12804.6|12798.6|12805.6|12799.6|12803.1|12797.1|96
1597827300000|2020-08-19 08:55:00|12804.1|12798.1|12806.1|12800.1|12809.1|12803.1|12804.1|12798.1|283
1597827600000|2020-08-19 09:00:00|12805.6|12799.6|12807.1|12801.1|12808.1|12802.1|12805.1|12799.1|51
1597827900000|2020-08-19 09:05:00|12808.1|12802.1|12808.1|12802.1|12809.1|12803.1|12807.1|12801.1|78
1597828200000|2020-08-19 09:10:00|12809.1|12803.1|12812.1|12806.1|12815.6|12809.6|12809.1|12803.1|484
1597828500000|2020-08-19 09:15:00|12813.1|12807.1|12814.1|12808.1|12814.1|12808.1|12812.1|12806.1|98
1597828800000|2020-08-19 09:20:00|12815.1|12809.1|12815.1|12809.1|12818.1|12812.1|12815.1|12809.1|269
1597829100000|2020-08-19 09:25:00|12815.6|12809.6|12816.1|12810.1|12816.1|12810.1|12814.1|12808.1|75
1597829400000|2020-08-19 09:30:00|12817.1|12811.1|12812.6|12806.6|12817.1|12811.1|12810.1|12804.1|116
1597829700000|2020-08-19 09:35:00|12813.1|12807.1|12813.1|12807.1|12814.1|12808.1|12812.1|12806.1|45
1597830000000|2020-08-19 09:40:00|12812.1|12806.1|12813.1|12807.1|12814.1|12808.1|12812.1|12806.1|46
1597830300000|2020-08-19 09:45:00|12813.6|12807.6|12812.1|12806.1|12813.6|12807.6|12810.1|12804.1|75
1597830600000|2020-08-19 09:50:00|12811.1|12805.1|12811.1|12805.1|12812.6|12806.6|12811.1|12805.1|57
1597830900000|2020-08-19 09:55:00|12812.1|12806.1|12813.6|12807.6|12814.1|12808.1|12811.6|12805.6|43
1597831200000|2020-08-19 10:00:00|12814.1|12808.1|12812.1|12806.1|12815.1|12809.1|12811.1|12805.1|87
1597831500000|2020-08-19 10:05:00|12813.1|12807.1|12809.1|12803.1|12813.1|12807.1|12809.1|12803.1|86
1597831800000|2020-08-19 10:10:00|12810.1|12804.1|12810.1|12804.1|12811.1|12805.1|12809.6|12803.6|41
1597832100000|2020-08-19 10:15:00|12811.6|12805.6|12810.1|12804.1|12812.1|12806.1|12810.1|12804.1|62
1597832400000|2020-08-19 10:20:00|12809.6|12803.6|12810.1|12804.1|12810.1|12804.1|12808.1|12802.1|71
1597832700000|2020-08-19 10:25:00|12809.6|12803.6|12807.1|12801.1|12809.6|12803.6|12805.1|12799.1|105
1597833000000|2020-08-19 10:30:00|12806.1|12800.1|12807.1|12801.1|12808.1|12802.1|12806.1|12800.1|54
1597833300000|2020-08-19 10:35:00|12808.1|12802.1|12809.1|12803.1|12809.1|12803.1|12807.1|12801.1|44
1597833600000|2020-08-19 10:40:00|12809.6|12803.6|12809.1|12803.1|12810.1|12804.1|12809.1|12803.1|26
1597833900000|2020-08-19 10:45:00|12808.1|12802.1|12808.1|12802.1|12810.1|12804.1|12808.1|12802.1|61
1597834200000|2020-08-19 10:50:00|12809.1|12803.1|12808.1|12802.1|12809.1|12803.1|12807.1|12801.1|74
1597834500000|2020-08-19 10:55:00|12809.1|12803.1|12809.1|12803.1|12809.1|12803.1|12807.6|12801.6|44
1597834800000|2020-08-19 11:00:00|12808.6|12802.6|12810.1|12804.1|12811.1|12805.1|12808.1|12802.1|107
1597835100000|2020-08-19 11:05:00|12810.6|12804.6|12813.1|12807.1|12813.1|12807.1|12810.1|12804.1|156
1597835400000|2020-08-19 11:10:00|12812.1|12806.1|12810.6|12804.6|12812.6|12806.6|12809.6|12803.6|57
1597835700000|2020-08-19 11:15:00|12810.1|12804.1|12809.1|12803.1|12811.1|12805.1|12809.1|12803.1|33
1597836000000|2020-08-19 11:20:00|12810.1|12804.1|12809.6|12803.6|12810.1|12804.1|12808.6|12802.6|75
1597836300000|2020-08-19 11:25:00|12809.1|12803.1|12802.1|12796.1|12809.1|12803.1|12800.1|12794.1|311
1597836600000|2020-08-19 11:30:00|12801.1|12795.1|12797.1|12791.1|12802.1|12796.1|12795.1|12789.1|238
1597836900000|2020-08-19 11:35:00|12796.6|12790.6|12801.6|12795.6|12803.1|12797.1|12795.6|12789.6|147
1597837200000|2020-08-19 11:40:00|12802.1|12796.1|12801.1|12795.1|12802.1|12796.1|12798.1|12792.1|80
1597837500000|2020-08-19 11:45:00|12801.6|12795.6|12801.1|12795.1|12804.1|12798.1|12800.6|12794.6|79
1597837800000|2020-08-19 11:50:00|12801.6|12795.6|12800.6|12794.6|12802.1|12796.1|12800.1|12794.1|36
1597838100000|2020-08-19 11:55:00|12801.1|12795.1|12802.1|12796.1|12805.1|12799.1|12801.1|12795.1|102
1597838400000|2020-08-19 12:00:00|12802.6|12796.6|12804.6|12798.6|12806.1|12800.1|12802.1|12796.1|85
1597838700000|2020-08-19 12:05:00|12804.1|12798.1|12798.1|12792.1|12804.1|12798.1|12798.1|12792.1|82
1597839000000|2020-08-19 12:10:00|12799.1|12793.1|12799.1|12793.1|12800.1|12794.1|12798.1|12792.1|81
1597839300000|2020-08-19 12:15:00|12798.1|12792.1|12792.1|12786.1|12799.1|12793.1|12792.1|12786.1|243
1597839600000|2020-08-19 12:20:00|12791.1|12785.1|12791.1|12785.1|12795.1|12789.1|12791.1|12785.1|181
1597839900000|2020-08-19 12:25:00|12792.1|12786.1|12795.1|12789.1|12795.1|12789.1|12791.6|12785.6|119
1597840200000|2020-08-19 12:30:00|12795.6|12789.6|12795.1|12789.1|12797.1|12791.1|12795.1|12789.1|89
1597840500000|2020-08-19 12:35:00|12796.1|12790.1|12797.1|12791.1|12798.1|12792.1|12795.1|12789.1|72
1597840800000|2020-08-19 12:40:00|12798.1|12792.1|12794.1|12788.1|12798.1|12792.1|12794.1|12788.1|73
1597841100000|2020-08-19 12:45:00|12793.6|12787.6|12797.1|12791.1|12798.1|12792.1|12793.1|12787.1|68
1597841400000|2020-08-19 12:50:00|12797.6|12791.6|12798.1|12792.1|12798.1|12792.1|12796.1|12790.1|40
1597841700000|2020-08-19 12:55:00|12798.6|12792.6|12798.1|12792.1|12800.1|12794.1|12798.1|12792.1|88
1597842000000|2020-08-19 13:00:00|12801.1|12795.1|12797.1|12791.1|12801.1|12795.1|12796.1|12790.1|79
1597842300000|2020-08-19 13:05:00|12796.6|12790.6|12797.1|12791.1|12798.1|12792.1|12796.1|12790.1|66
1597842600000|2020-08-19 13:10:00|12798.1|12792.1|12794.1|12788.1|12798.1|12792.1|12794.1|12788.1|67
1597842900000|2020-08-19 13:15:00|12795.1|12789.1|12797.1|12791.1|12798.1|12792.1|12795.1|12789.1|63
1597843200000|2020-08-19 13:20:00|12796.1|12790.1|12800.1|12794.1|12800.1|12794.1|12796.1|12790.1|86
1597843500000|2020-08-19 13:25:00|12801.1|12795.1|12801.1|12795.1|12803.1|12797.1|12800.1|12794.1|159
1597843800000|2020-08-19 13:30:00|12801.6|12795.6|12787.6|12781.6|12801.6|12795.6|12786.1|12780.1|861
1597844100000|2020-08-19 13:35:00|12788.1|12782.1|12791.1|12785.1|12797.1|12791.1|12787.6|12781.6|403
1597844400000|2020-08-19 13:40:00|12792.1|12786.1|12782.6|12776.6|12793.6|12787.6|12782.6|12776.6|561
1597844700000|2020-08-19 13:45:00|12783.1|12777.1|12781.6|12775.6|12786.1|12780.1|12777.1|12771.1|1035
1597845000000|2020-08-19 13:50:00|12782.1|12776.1|12780.1|12774.1|12788.1|12782.1|12779.1|12773.1|510
1597845300000|2020-08-19 13:55:00|12779.1|12773.1|12783.6|12777.6|12784.1|12778.1|12776.1|12770.1|423
1597845600000|2020-08-19 14:00:00|12783.1|12777.1|12786.1|12780.1|12787.6|12781.6|12781.1|12775.1|493
1597845900000|2020-08-19 14:05:00|12786.6|12780.6|12789.6|12783.6|12791.6|12785.6|12784.1|12778.1|417
1597846200000|2020-08-19 14:10:00|12790.1|12784.1|12796.1|12790.1|12797.1|12791.1|12790.1|12784.1|416
1597846500000|2020-08-19 14:15:00|12796.6|12790.6|12793.6|12787.6|12797.6|12791.6|12793.1|12787.1|205
1597846800000|2020-08-19 14:20:00|12793.1|12787.1|12796.1|12790.1|12796.1|12790.1|12792.1|12786.1|146
1597847100000|2020-08-19 14:25:00|12797.1|12791.1|12797.1|12791.1|12797.1|12791.1|12795.1|12789.1|133
1597847400000|2020-08-19 14:30:00|12798.1|12792.1|12799.1|12793.1|12803.1|12797.1|12798.1|12792.1|326
1597847700000|2020-08-19 14:35:00|12798.1|12792.1|12796.1|12790.1|12802.6|12796.6|12796.1|12790.1|221
1597848000000|2020-08-19 14:40:00|12797.1|12791.1|12795.1|12789.1|12798.1|12792.1|12794.1|12788.1|109
1597848300000|2020-08-19 14:45:00|12796.1|12790.1|12794.1|12788.1|12796.1|12790.1|12789.1|12783.1|293
1597848600000|2020-08-19 14:50:00|12793.1|12787.1|12797.1|12791.1|12798.1|12792.1|12792.1|12786.1|97
1597848900000|2020-08-19 14:55:00|12796.1|12790.1|12795.1|12789.1|12796.1|12790.1|12793.1|12787.1|51
1597849200000|2020-08-19 15:00:00|12796.1|12790.1|12792.1|12786.1|12798.1|12792.1|12791.1|12785.1|195
1597849500000|2020-08-19 15:05:00|12793.1|12787.1|12787.1|12781.1|12793.1|12787.1|12786.1|12780.1|224
1597849800000|2020-08-19 15:10:00|12787.6|12781.6|12785.1|12779.1|12790.1|12784.1|12785.1|12779.1|122
1597850100000|2020-08-19 15:15:00|12786.1|12780.1|12786.1|12780.1|12790.1|12784.1|12785.1|12779.1|123
1597850400000|2020-08-19 15:20:00|12786.6|12780.6|12790.6|12784.6|12791.1|12785.1|12786.6|12780.6|123
1597850700000|2020-08-19 15:25:00|12790.1|12784.1|12790.1|12784.1|12793.1|12787.1|12790.1|12784.1|123
1597851000000|2020-08-19 15:30:00|12790.6|12784.6|12797.6|12791.6|12798.1|12792.1|12790.1|12784.1|162
1597851300000|2020-08-19 15:35:00|12797.1|12791.1|12797.1|12791.1|12800.1|12794.1|12795.6|12789.6|151
1597851600000|2020-08-19 15:40:00|12796.6|12790.6|12797.1|12791.1|12797.6|12791.6|12795.1|12789.1|54
1597851900000|2020-08-19 15:45:00|12796.1|12790.1|12796.1|12790.1|12797.1|12791.1|12794.1|12788.1|53
1597852200000|2020-08-19 15:50:00|12796.6|12790.6|12795.1|12789.1|12797.6|12791.6|12794.1|12788.1|57
1597852500000|2020-08-19 15:55:00|12795.6|12789.6|12795.1|12789.1|12796.1|12790.1|12794.1|12788.1|52
1597852800000|2020-08-19 16:00:00|12795.6|12789.6|12796.1|12790.1|12798.1|12792.1|12795.1|12789.1|83
1597853100000|2020-08-19 16:05:00|12797.1|12791.1|12795.1|12789.1|12797.1|12791.1|12794.6|12788.6|29
1597853400000|2020-08-19 16:10:00|12796.1|12790.1|12796.1|12790.1|12797.1|12791.1|12795.1|12789.1|50
1597853700000|2020-08-19 16:15:00|12795.1|12789.1|12794.1|12788.1|12796.1|12790.1|12794.1|12788.1|41
1597854000000|2020-08-19 16:20:00|12793.1|12787.1|12795.1|12789.1|12795.1|12789.1|12792.1|12786.1|69
1597854300000|2020-08-19 16:25:00|12794.6|12788.6|12794.6|12788.6|12795.1|12789.1|12793.1|12787.1|23
1597854600000|2020-08-19 16:30:00|12794.1|12788.1|12793.1|12787.1|12795.1|12789.1|12793.1|12787.1|21
1597854900000|2020-08-19 16:35:00|12793.6|12787.6|12793.1|12787.1|12794.1|12788.1|12792.1|12786.1|26
1597855200000|2020-08-19 16:40:00|12792.6|12786.6|12789.1|12783.1|12793.1|12787.1|12789.1|12783.1|110
1597855500000|2020-08-19 16:45:00|12790.1|12784.1|12790.1|12784.1|12790.1|12784.1|12786.1|12780.1|83
1597855800000|2020-08-19 16:50:00|12791.1|12785.1|12791.6|12785.6|12792.6|12786.6|12791.1|12785.1|56
1597856100000|2020-08-19 16:55:00|12792.1|12786.1|12795.1|12789.1|12795.1|12789.1|12790.1|12784.1|53
1597856400000|2020-08-19 17:00:00|12794.6|12788.6|12792.1|12786.1|12794.6|12788.6|12792.1|12786.1|46
1597856700000|2020-08-19 17:05:00|12793.1|12787.1|12792.6|12786.6|12793.1|12787.1|12791.6|12785.6|18
1597857000000|2020-08-19 17:10:00|12792.1|12786.1|12794.1|12788.1|12795.1|12789.1|12792.1|12786.1|42
1597857300000|2020-08-19 17:15:00|12793.6|12787.6|12795.1|12789.1|12796.1|12790.1|12793.6|12787.6|36
1597857600000|2020-08-19 17:20:00|12794.6|12788.6|12795.6|12789.6|12796.1|12790.1|12793.6|12787.6|27
1597857900000|2020-08-19 17:25:00|12796.1|12790.1|12796.6|12790.6|12797.1|12791.1|12795.6|12789.6|23
1597858200000|2020-08-19 17:30:00|12797.1|12791.1|12798.1|12792.1|12799.1|12793.1|12797.1|12791.1|85
1597858500000|2020-08-19 17:35:00|12797.6|12791.6|12797.1|12791.1|12798.1|12792.1|12795.6|12789.6|29
1597858800000|2020-08-19 17:40:00|12796.1|12790.1|12797.1|12791.1|12797.1|12791.1|12796.1|12790.1|15
1597859100000|2020-08-19 17:45:00|12796.1|12790.1|12797.1|12791.1|12797.1|12791.1|12796.1|12790.1|25
1597859400000|2020-08-19 17:50:00|12798.1|12792.1|12798.1|12792.1|12798.1|12792.1|12797.1|12791.1|31
1597859700000|2020-08-19 17:55:00|12797.1|12791.1|12793.1|12787.1|12797.6|12791.6|12793.1|12787.1|67
1597860000000|2020-08-19 18:00:00|12792.1|12786.1|12796.6|12790.6|12798.1|12792.1|12792.1|12786.1|76
1597860300000|2020-08-19 18:05:00|12797.1|12791.1|12786.1|12780.1|12797.1|12791.1|12781.6|12775.6|364
1597860600000|2020-08-19 18:10:00|12786.6|12780.6|12759.6|12753.6|12786.6|12780.6|12756.6|12750.6|1062
1597860900000|2020-08-19 18:15:00|12758.6|12752.6|12752.6|12746.6|12760.6|12754.6|12750.6|12744.6|758
1597861200000|2020-08-19 18:20:00|12751.6|12745.6|12756.1|12750.1|12764.6|12758.6|12741.6|12735.6|716
1597861500000|2020-08-19 18:25:00|12757.6|12751.6|12754.6|12748.6|12758.1|12752.1|12746.6|12740.6|195
1597861800000|2020-08-19 18:30:00|12754.1|12748.1|12758.6|12752.6|12759.1|12753.1|12747.6|12741.6|265
1597862100000|2020-08-19 18:35:00|12757.6|12751.6|12755.1|12749.1|12758.6|12752.6|12747.6|12741.6|171
1597862400000|2020-08-19 18:40:00|12755.6|12749.6|12752.6|12746.6|12758.1|12752.1|12749.6|12743.6|125
1597862700000|2020-08-19 18:45:00|12753.6|12747.6|12756.6|12750.6|12763.1|12757.1|12753.6|12747.6|128
1597863000000|2020-08-19 18:50:00|12757.1|12751.1|12761.6|12755.6|12764.1|12758.1|12756.6|12750.6|121
1597863300000|2020-08-19 18:55:00|12762.6|12756.6|12761.1|12755.1|12766.6|12760.6|12761.1|12755.1|117
1597863600000|2020-08-19 19:00:00|12761.6|12755.6|12763.1|12757.1|12768.6|12762.6|12760.1|12754.1|145
1597863900000|2020-08-19 19:05:00|12764.6|12758.6|12767.6|12761.6|12768.6|12762.6|12763.6|12757.6|69
1597864200000|2020-08-19 19:10:00|12768.1|12762.1|12763.6|12757.6|12770.1|12764.1|12763.1|12757.1|146
1597864500000|2020-08-19 19:15:00|12764.6|12758.6|12762.1|12756.1|12767.1|12761.1|12761.6|12755.6|93
1597864800000|2020-08-19 19:20:00|12761.1|12755.1|12757.1|12751.1|12763.1|12757.1|12757.1|12751.1|117
1597865100000|2020-08-19 19:25:00|12758.1|12752.1|12761.1|12755.1|12762.1|12756.1|12757.1|12751.1|143
1597865400000|2020-08-19 19:30:00|12762.1|12756.1|12759.6|12753.6|12762.6|12756.6|12759.1|12753.1|73
1597865700000|2020-08-19 19:35:00|12760.6|12754.6|12756.6|12750.6|12763.6|12757.6|12756.1|12750.1|127
1597866000000|2020-08-19 19:40:00|12756.1|12750.1|12760.6|12754.6|12763.1|12757.1|12749.6|12743.6|178
1597866300000|2020-08-19 19:45:00|12760.1|12754.1|12748.6|12742.6|12760.1|12754.1|12747.1|12741.1|128
1597866600000|2020-08-19 19:50:00|12744.6|12738.6|12746.6|12740.6|12751.6|12745.6|12742.1|12736.1|295
1597866900000|2020-08-19 19:55:00|12746.1|12740.1|12747.6|12741.6|12751.1|12745.1|12746.1|12740.1|127
1597867200000|2020-08-19 20:00:00|12747.1|12741.1|12749.6|12743.6|12749.6|12743.6|12746.1|12740.1|97
1597867500000|2020-08-19 20:05:00|12750.1|12744.1|12752.6|12746.6|12757.6|12751.6|12750.1|12744.1|128
1597867800000|2020-08-19 20:10:00|12752.1|12746.1|12754.6|12748.6|12756.6|12750.6|12751.6|12745.6|56
1597868100000|2020-08-19 20:15:00|12755.1|12749.1|12753.6|12747.6|12756.6|12750.6|12753.1|12747.1|67
1597868400000|2020-08-19 20:20:00|12754.1|12748.1|12755.6|12749.6|12757.1|12751.1|12752.1|12746.1|77
1597868700000|2020-08-19 20:25:00|12754.6|12748.6|12753.1|12747.1|12757.1|12751.1|12750.6|12744.6|66
1597869000000|2020-08-19 20:30:00|12755.1|12749.1|12752.6|12746.6|12756.6|12750.6|12751.6|12745.6|61
1597869300000|2020-08-19 20:35:00|12753.6|12747.6|12753.6|12747.6|12756.6|12750.6|12752.6|12746.6|49
1597869600000|2020-08-19 20:40:00|12753.1|12747.1|12754.6|12748.6|12756.6|12750.6|12753.1|12747.1|52
1597869900000|2020-08-19 20:45:00|12756.6|12750.6|12761.1|12755.1|12761.6|12755.6|12755.1|12749.1|152
1597870200000|2020-08-19 20:50:00|12760.6|12754.6|12758.6|12752.6|12762.1|12756.1|12758.1|12752.1|84
1597870500000|2020-08-19 20:55:00|12759.6|12753.6|12759.6|12753.6|12761.1|12755.1|12758.6|12752.6|68
1597870800000|2020-08-19 21:00:00|12764|12750|12763.7|12749.7|12764.1|12750.1|12763.4|12749.4|0
1597871100000|2020-08-19 21:05:00|12763.6|12749.6|12763.6|12749.6|12763.8|12749.8|12763.4|12749.4|0
1597871400000|2020-08-19 21:10:00|12763.5|12749.5|12763.3|12749.3|12763.5|12749.5|12763.3|12749.3|0
1597871700000|2020-08-19 21:15:00|12763.1|12749.1|12762.2|12748.2|12763.2|12749.2|12762|12748|0
1597872000000|2020-08-19 21:20:00|12761.9|12747.9|12763.4|12749.4|12763.9|12749.9|12761.9|12747.9|0
1597872300000|2020-08-19 21:25:00|12763.7|12749.7|12764.3|12750.3|12764.6|12750.6|12763.2|12749.2|0
1597872600000|2020-08-19 21:30:00|12765|12751|12764.3|12750.3|12765|12751|12764.3|12750.3|0
1597872900000|2020-08-19 21:35:00|12764.7|12750.7|12764.8|12750.8|12765.3|12751.3|12764.4|12750.4|0
1597873200000|2020-08-19 21:40:00|12765.3|12751.3|12764.8|12750.8|12765.3|12751.3|12764.5|12750.5|0
1597873500000|2020-08-19 21:45:00|12764.2|12750.2|12766|12752|12766|12752|12763.7|12749.7|0
1597873800000|2020-08-19 21:50:00|12765.8|12751.8|12768.4|12754.4|12768.4|12754.4|12765.8|12751.8|0
1597874100000|2020-08-19 21:55:00|12767.9|12753.9|12766.9|12752.9|12768.7|12754.7|12766.8|12752.8|0
1597874400000|2020-08-19 22:00:00|12762.8|12748.8|12765.1|12751.1|12766.4|12752.4|12761.5|12747.5|0
1597874700000|2020-08-19 22:05:00|12765.8|12751.8|12765.8|12751.8|12765.8|12751.8|12763.1|12749.1|0
1597875000000|2020-08-19 22:10:00|12765.1|12751.1|12766.4|12752.4|12766.4|12752.4|12764.4|12750.4|0
1597875600000|2020-08-19 22:20:00|12765.8|12751.8|12765.8|12751.8|12766.1|12752.1|12765.1|12751.1|0
1597875900000|2020-08-19 22:25:00|12766.4|12752.4|12764.4|12750.4|12766.4|12752.4|12763.8|12749.8|0
1597876200000|2020-08-19 22:30:00|12765.1|12751.1|12765.1|12751.1|12765.8|12751.8|12763.8|12749.8|0
1597876500000|2020-08-19 22:35:00|12756|12742|12756.7|12742.7|12757.3|12743.3|12756|12742|0
1597876800000|2020-08-19 22:40:00|12756|12742|12755.3|12741.3|12756|12742|12754.7|12740.7|0
1597877100000|2020-08-19 22:45:00|12754.7|12740.7|12755.5|12741.5|12755.5|12741.5|12754|12740|0
1597877400000|2020-08-19 22:50:00|12754.9|12740.9|12754.9|12740.9|12755.5|12741.5|12754.2|12740.2|0
1597877700000|2020-08-19 22:55:00|12754.2|12740.2|12751.6|12737.6|12754.2|12740.2|12750.9|12736.9|0
1597878000000|2020-08-19 23:00:00|12751.2|12737.2|12750.9|12736.9|12753.6|12739.6|12750.9|12736.9|0
1597878300000|2020-08-19 23:05:00|12751.6|12737.6|12749.5|12735.5|12751.6|12737.6|12748.8|12734.8|0
1597878600000|2020-08-19 23:10:00|12749.8|12735.8|12748.2|12734.2|12750.1|12736.1|12746.2|12732.2|0
1597878900000|2020-08-19 23:15:00|12747.5|12733.5|12749.5|12735.5|12750.1|12736.1|12746.8|12732.8|0
1597879200000|2020-08-19 23:20:00|12748.8|12734.8|12749.5|12735.5|12750.8|12736.8|12748.8|12734.8|0
1597879500000|2020-08-19 23:25:00|12748.8|12734.8|12745.5|12731.5|12749.5|12735.5|12745.5|12731.5|0
1597879800000|2020-08-19 23:30:00|12746.2|12732.2|12738.1|12724.1|12746.2|12732.2|12736.1|12722.1|0
1597880100000|2020-08-19 23:35:00|12738.7|12724.7|12738.1|12724.1|12740.7|12726.7|12737.4|12723.4|0
1597880400000|2020-08-19 23:40:00|12738.7|12724.7|12738.7|12724.7|12740|12726|12737.1|12723.1|0
1597880700000|2020-08-19 23:45:00|12738.4|12724.4|12740|12726|12740.7|12726.7|12738.1|12724.1|0
1597881000000|2020-08-19 23:50:00|12739.4|12725.4|12737.9|12723.9|12739.8|12725.8|12733.2|12719.2|0
1597881300000|2020-08-19 23:55:00|12737.2|12723.2|12736.5|12722.5|12737.2|12723.2|12735.2|12721.2|0
1597881600000|2020-08-20 00:00:00|12737.2|12723.2|12735.2|12721.2|12737.9|12723.9|12732.6|12718.6|0
1597881900000|2020-08-20 00:05:00|12734.6|12720.6|12730.6|12716.6|12735.2|12721.2|12730.6|12716.6|0
1597882200000|2020-08-20 00:10:00|12729.3|12715.3|12731.9|12717.9|12734.2|12720.2|12728.6|12714.6|0
1597882500000|2020-08-20 00:15:00|12732.6|12718.6|12734.3|12720.3|12740|12726|12732.6|12718.6|0
1597882800000|2020-08-20 00:20:00|12733.9|12719.9|12738.1|12724.1|12738.1|12724.1|12733.9|12719.9|0
1597883100000|2020-08-20 00:25:00|12736.2|12722.2|12736.1|12722.1|12741.3|12727.3|12733.8|12719.8|0
1597883400000|2020-08-20 00:30:00|12736.4|12722.4|12748.1|12734.1|12748.1|12734.1|12733.6|12719.6|0
1597883700000|2020-08-20 00:35:00|12747.9|12733.9|12736.6|12722.6|12750.4|12736.4|12736.6|12722.6|0
1597884000000|2020-08-20 00:40:00|12737|12723|12735.7|12721.7|12741.5|12727.5|12733.1|12719.1|0
1597884300000|2020-08-20 00:45:00|12734.7|12720.7|12729|12725|12734.7|12725|12711|12707|4136
1597884600000|2020-08-20 00:50:00|12730|12726|12716|12712|12739|12735|12714|12710|2220
1597884900000|2020-08-20 00:55:00|12715.5|12711.5|12712|12708|12720|12716|12692|12688|3713
1597885200000|2020-08-20 01:00:00|12713|12709|12692|12688|12717.5|12713.5|12684|12680|5333
1597885500000|2020-08-20 01:05:00|12691.5|12687.5|12706.5|12702.5|12715|12711|12682|12678|4912
1597885800000|2020-08-20 01:10:00|12706|12702|12675|12671|12708|12704|12674|12670|5802
1597886100000|2020-08-20 01:15:00|12674|12670|12661|12657|12688|12684|12658|12654|6152
1597886400000|2020-08-20 01:20:00|12659|12655|12598|12594|12664|12660|12598|12594|8062
1597886700000|2020-08-20 01:25:00|12600|12596|12569.5|12565.5|12607|12603|12541.5|12537.5|10026
1597887000000|2020-08-20 01:30:00|12569|12565|12570|12566|12574|12570|12549.5|12545.5|4746
1597887300000|2020-08-20 01:35:00|12568|12564|12586.5|12582.5|12597|12593|12547.5|12543.5|5409
1597887600000|2020-08-20 01:40:00|12583|12579|12540|12536|12585|12581|12533|12529|5831
1597887900000|2020-08-20 01:45:00|12539|12535|12487|12483|12539|12535|12482.5|12478.5|8175
1597888200000|2020-08-20 01:50:00|12484.5|12480.5|12479.5|12475.5|12514.5|12510.5|12448.5|12444.5|7432
1597888500000|2020-08-20 01:55:00|12479|12475|12480.5|12476.5|12509.5|12505.5|12459|12455|4554
1597888800000|2020-08-20 02:00:00|12483|12479|12496|12492|12505|12501|12466|12462|3848
1597889100000|2020-08-20 02:05:00|12492.5|12488.5|12476.5|12472.5|12494|12490|12464|12460|2573
1597889400000|2020-08-20 02:10:00|12475.5|12471.5|12459|12455|12482|12478|12455|12451|2534
1597889700000|2020-08-20 02:15:00|12460|12456|12436.5|12432.5|12464|12460|12435|12431|4618
1597890000000|2020-08-20 02:20:00|12437.5|12433.5|12439|12435|12455|12451|12428|12424|3565
1597890300000|2020-08-20 02:25:00|12438.5|12434.5|12395|12391|12438.5|12434.5|12387|12383|5590
1597890600000|2020-08-20 02:30:00|12397.5|12393.5|12340|12336|12408.5|12404.5|12340|12336|5818
1597890900000|2020-08-20 02:35:00|12340.5|12336.5|12277.5|12273.5|12371|12367|12276|12272|7915
1597891200000|2020-08-20 02:40:00|12275|12271|12222.5|12218.5|12283|12279|12098.5|12094.5|15734
1597891500000|2020-08-20 02:45:00|12223.5|12219.5|12252.5|12248.5|12302.5|12298.5|12193|12189|11135
1597891800000|2020-08-20 02:50:00|12252|12248|12348.5|12344.5|12354.5|12350.5|12251.5|12247.5|7088
1597892100000|2020-08-20 02:55:00|12351.5|12347.5|12364|12360|12365|12361|12312.5|12308.5|4468
1597892400000|2020-08-20 03:00:00|12365|12361|12316|12312|12385|12381|12303.5|12299.5|4822
1597892700000|2020-08-20 03:05:00|12313.5|12309.5|12300|12296|12333|12329|12294.5|12290.5|2613
1597893000000|2020-08-20 03:10:00|12298|12294|12308.5|12304.5|12325|12321|12264|12260|4541
1597893300000|2020-08-20 03:15:00|12307.5|12303.5|12285.5|12281.5|12316|12312|12281|12277|2065
1597893600000|2020-08-20 03:20:00|12286.5|12282.5|12331.5|12327.5|12339|12335|12278.5|12274.5|3371
1597893900000|2020-08-20 03:25:00|12332.5|12328.5|12364|12360|12364|12360|12326|12322|2878
1597894200000|2020-08-20 03:30:00|12363.5|12359.5|12346.5|12342.5|12367|12363|12336|12332|2391
1597894500000|2020-08-20 03:35:00|12347|12343|12328.5|12324.5|12349|12345|12324.5|12320.5|1506
1597894800000|2020-08-20 03:40:00|12328|12324|12324|12320|12340.5|12336.5|12313.5|12309.5|2238
1597895100000|2020-08-20 03:45:00|12324.5|12320.5|12313|12309|12329|12325|12303.5|12299.5|2078
1597895400000|2020-08-20 03:50:00|12314|12310|12295|12291|12320|12316|12291|12287|1992
1597895700000|2020-08-20 03:55:00|12294.5|12290.5|12305.5|12301.5|12313.5|12309.5|12294|12290|1443
1597896000000|2020-08-20 04:00:00|12306|12302|12321|12317|12327|12323|12306|12302|1774
1597896300000|2020-08-20 04:05:00|12322|12318|12314.5|12310.5|12325|12321|12310|12306|1441
1597896600000|2020-08-20 04:10:00|12314|12310|12311|12307|12319|12315|12308|12304|939
1597896900000|2020-08-20 04:15:00|12311.5|12307.5|12303.5|12299.5|12321|12317|12296|12292|1702
1597897200000|2020-08-20 04:20:00|12304|12300|12307|12303|12312.5|12308.5|12297|12293|1430
1597897500000|2020-08-20 04:25:00|12308|12304|12307|12303|12317|12313|12307|12303|982
1597897800000|2020-08-20 04:30:00|12306|12302|12294.5|12290.5|12306|12302|12276|12272|2918
1597898100000|2020-08-20 04:35:00|12294|12290|12278|12274|12296|12292|12272.5|12268.5|1472
1597898400000|2020-08-20 04:40:00|12277.5|12273.5|12273|12269|12286.5|12282.5|12261|12257|2310
1597898700000|2020-08-20 04:45:00|12274.5|12270.5|12284|12280|12289|12285|12273|12269|1958
1597899000000|2020-08-20 04:50:00|12283|12279|12257.5|12253.5|12289|12285|12257|12253|1353
1597899300000|2020-08-20 04:55:00|12259|12255|12264|12260|12271.5|12267.5|12258|12254|1761
1597899600000|2020-08-20 05:00:00|12263.5|12259.5|12291|12287|12293|12289|12261|12257|1977
1597899900000|2020-08-20 05:05:00|12292|12288|12319.5|12315.5|12334|12330|12287.5|12283.5|3545
1597900200000|2020-08-20 05:10:00|12318|12314|12313|12309|12323|12319|12303.5|12299.5|1499
1597900500000|2020-08-20 05:15:00|12312.5|12308.5|12328|12324|12328|12324|12305.5|12301.5|1350
1597900800000|2020-08-20 05:20:00|12328.5|12324.5|12326.5|12322.5|12351|12347|12322|12318|3007
1597901100000|2020-08-20 05:25:00|12327.5|12323.5|12306.5|12302.5|12334|12330|12296|12292|3087
1597901400000|2020-08-20 05:30:00|12305.4|12301.4|12302.4|12298.4|12307.9|12303.9|12297.9|12293.9|2600
1597901700000|2020-08-20 05:35:00|12301.9|12297.9|12306.9|12302.9|12308.9|12304.9|12294.9|12290.9|2277
1597902000000|2020-08-20 05:40:00|12305.4|12301.4|12333.4|12329.4|12338.9|12334.9|12303.4|12299.4|4923
1597902300000|2020-08-20 05:45:00|12342.9|12328.9|12345.8|12331.8|12346.4|12332.4|12338.8|12324.8|2
1597902600000|2020-08-20 05:50:00|12346.1|12332.1|12347.6|12333.6|12350.5|12336.5|12346.1|12332.1|0
1597902900000|2020-08-20 05:55:00|12347.5|12333.5|12349.1|12335.1|12349.8|12335.8|12337.2|12323.2|0
1597903200000|2020-08-20 06:00:00|12347.2|12333.2|12348.2|12334.2|12353.3|12339.3|12343.1|12329.1|0
1597903500000|2020-08-20 06:05:00|12348.8|12334.8|12354.8|12340.8|12357.7|12343.7|12347.6|12333.6|0
1597903800000|2020-08-20 06:10:00|12355.1|12341.1|12360.2|12346.2|12360.2|12346.2|12352.3|12338.3|0
1597904100000|2020-08-20 06:15:00|12362.4|12348.4|12360.5|12346.5|12363.1|12349.1|12353.3|12339.3|0
1597904400000|2020-08-20 06:20:00|12360.4|12346.4|12351.3|12337.3|12360.4|12346.4|12351.3|12337.3|0
1597904700000|2020-08-20 06:25:00|12351.9|12337.9|12348.3|12334.3|12351.9|12337.9|12345.1|12331.1|0
1597905000000|2020-08-20 06:30:00|12348.2|12334.2|12356|12342|12359.2|12345.2|12347.7|12333.7|0
1597905300000|2020-08-20 06:35:00|12355.9|12341.9|12351.3|12337.3|12359.5|12345.5|12351.2|12337.2|0
1597905600000|2020-08-20 06:40:00|12349.4|12335.4|12355.1|12341.1|12355.2|12341.2|12349.4|12335.4|0
1597905900000|2020-08-20 06:45:00|12355|12341|12348.4|12334.4|12355|12341|12345|12331|0
1597906200000|2020-08-20 06:50:00|12348.5|12334.5|12352.2|12338.2|12354.5|12340.5|12346.7|12332.7|0
1597906500000|2020-08-20 06:55:00|12352.3|12338.3|12348.4|12334.4|12355.3|12341.3|12346|12332|0
1597906800000|2020-08-20 07:00:00|12348.9|12334.9|12331.4|12325.4|12357.9|12351.9|12319.9|12313.9|1365
1597907100000|2020-08-20 07:05:00|12330.4|12324.4|12334.4|12328.4|12341.4|12335.4|12324.4|12318.4|606
1597907400000|2020-08-20 07:10:00|12335.4|12329.4|12329.9|12323.9|12339.9|12333.9|12326.4|12320.4|379
1597907700000|2020-08-20 07:15:00|12330.4|12324.4|12337.9|12331.9|12341.9|12335.9|12324.9|12318.9|629
1597908000000|2020-08-20 07:20:00|12339.4|12333.4|12361.4|12355.4|12363.9|12357.9|12336.9|12330.9|1102
1597908300000|2020-08-20 07:25:00|12360.9|12354.9|12358.9|12352.9|12361.9|12355.9|12355.9|12349.9|278
1597908600000|2020-08-20 07:30:00|12359.9|12353.9|12378.9|12372.9|12381.9|12375.9|12355.9|12349.9|1327
1597908900000|2020-08-20 07:35:00|12379.4|12373.4|12385.4|12379.4|12392.9|12386.9|12378.9|12372.9|992
1597909200000|2020-08-20 07:40:00|12385.9|12379.9|12384.4|12378.4|12395.9|12389.9|12380.9|12374.9|569
1597909500000|2020-08-20 07:45:00|12383.9|12377.9|12378.4|12372.4|12389.4|12383.4|12375.4|12369.4|606
1597909800000|2020-08-20 07:50:00|12378.9|12372.9|12369.9|12363.9|12379.4|12373.4|12363.9|12357.9|975
1597910100000|2020-08-20 07:55:00|12370.9|12364.9|12371.9|12365.9|12377.4|12371.4|12369.9|12363.9|563
1597910400000|2020-08-20 08:00:00|12372.4|12366.4|12367.9|12361.9|12377.4|12371.4|12364.9|12358.9|502
1597910700000|2020-08-20 08:05:00|12367.4|12361.4|12357.9|12351.9|12367.4|12361.4|12350.9|12344.9|864
1597911000000|2020-08-20 08:10:00|12357.4|12351.4|12333.9|12327.9|12361.9|12355.9|12333.9|12327.9|692
1597911300000|2020-08-20 08:15:00|12333.4|12327.4|12331.4|12325.4|12337.9|12331.9|12327.4|12321.4|937
1597911600000|2020-08-20 08:20:00|12330.4|12324.4|12318.4|12312.4|12330.4|12324.4|12306.4|12300.4|1108
1597911900000|2020-08-20 08:25:00|12317.4|12311.4|12321.9|12315.9|12324.9|12318.9|12314.4|12308.4|449
1597912200000|2020-08-20 08:30:00|12321.4|12315.4|12302.9|12296.9|12321.4|12315.4|12299.4|12293.4|504
1597912500000|2020-08-20 08:35:00|12303.4|12297.4|12324.4|12318.4|12326.4|12320.4|12298.9|12292.9|804
1597912800000|2020-08-20 08:40:00|12324.9|12318.9|12330.4|12324.4|12331.9|12325.9|12319.9|12313.9|452
1597913100000|2020-08-20 08:45:00|12330.9|12324.9|12324.9|12318.9|12335.9|12329.9|12320.9|12314.9|444
1597913400000|2020-08-20 08:50:00|12324.4|12318.4|12334.9|12328.9|12337.9|12331.9|12317.4|12311.4|375
1597913700000|2020-08-20 08:55:00|12335.4|12329.4|12333.9|12327.9|12336.9|12330.9|12330.9|12324.9|228
1597914000000|2020-08-20 09:00:00|12332.9|12326.9|12326.4|12320.4|12338.9|12332.9|12326.4|12320.4|218
1597914300000|2020-08-20 09:05:00|12325.9|12319.9|12331.4|12325.4|12333.9|12327.9|12325.9|12319.9|190
1597914600000|2020-08-20 09:10:00|12331.9|12325.9|12325.4|12319.4|12334.9|12328.9|12324.9|12318.9|214
1597914900000|2020-08-20 09:15:00|12325.9|12319.9|12313.9|12307.9|12328.9|12322.9|12313.4|12307.4|297
1597915200000|2020-08-20 09:20:00|12314.4|12308.4|12318.9|12312.9|12322.9|12316.9|12313.9|12307.9|168
1597915500000|2020-08-20 09:25:00|12320.9|12314.9|12329.4|12323.4|12329.9|12323.9|12320.4|12314.4|177
1597915800000|2020-08-20 09:30:00|12328.9|12322.9|12331.4|12325.4|12332.9|12326.9|12325.9|12319.9|127
1597916100000|2020-08-20 09:35:00|12331.9|12325.9|12332.9|12326.9|12333.9|12327.9|12328.9|12322.9|69
1597916400000|2020-08-20 09:40:00|12333.9|12327.9|12336.4|12330.4|12336.4|12330.4|12330.9|12324.9|168
1597916700000|2020-08-20 09:45:00|12335.4|12329.4|12332.9|12326.9|12336.4|12330.4|12330.9|12324.9|65
1597917000000|2020-08-20 09:50:00|12334.4|12328.4|12328.9|12322.9|12334.4|12328.4|12328.9|12322.9|59
1597917300000|2020-08-20 09:55:00|12329.9|12323.9|12329.4|12323.4|12333.4|12327.4|12327.9|12321.9|96
1597917600000|2020-08-20 10:00:00|12329.9|12323.9|12326.9|12320.9|12330.9|12324.9|12326.4|12320.4|101
1597917900000|2020-08-20 10:05:00|12325.9|12319.9|12332.9|12326.9|12332.9|12326.9|12323.4|12317.4|100
1597918200000|2020-08-20 10:10:00|12331.9|12325.9|12332.9|12326.9|12333.9|12327.9|12329.9|12323.9|81
1597918500000|2020-08-20 10:15:00|12333.9|12327.9|12344.9|12338.9|12349.9|12343.9|12332.9|12326.9|502
1597918800000|2020-08-20 10:20:00|12345.9|12339.9|12337.9|12331.9|12349.9|12343.9|12328.4|12322.4|613
1597919100000|2020-08-20 10:25:00|12336.9|12330.9|12336.4|12330.4|12340.9|12334.9|12334.4|12328.4|170
1597919400000|2020-08-20 10:30:00|12336.9|12330.9|12339.4|12333.4|12340.9|12334.9|12336.4|12330.4|87
1597919700000|2020-08-20 10:35:00|12338.9|12332.9|12337.4|12331.4|12339.9|12333.9|12334.9|12328.9|71
1597920000000|2020-08-20 10:40:00|12337.9|12331.9|12330.4|12324.4|12339.4|12333.4|12329.9|12323.9|128
1597920300000|2020-08-20 10:45:00|12328.9|12322.9|12334.4|12328.4|12334.9|12328.9|12325.4|12319.4|155
1597920600000|2020-08-20 10:50:00|12334.9|12328.9|12341.9|12335.9|12344.9|12338.9|12334.9|12328.9|172
1597920900000|2020-08-20 10:55:00|12342.9|12336.9|12341.9|12335.9|12347.9|12341.9|12338.9|12332.9|203
1597921200000|2020-08-20 11:00:00|12341.4|12335.4|12342.9|12336.9|12346.9|12340.9|12340.9|12334.9|124
1597921500000|2020-08-20 11:05:00|12342.4|12336.4|12338.9|12332.9|12342.9|12336.9|12337.4|12331.4|142
1597921800000|2020-08-20 11:10:00|12339.4|12333.4|12340.9|12334.9|12345.9|12339.9|12337.9|12331.9|119
1597922100000|2020-08-20 11:15:00|12341.4|12335.4|12335.9|12329.9|12341.4|12335.4|12335.9|12329.9|124
1597922400000|2020-08-20 11:20:00|12334.9|12328.9|12337.9|12331.9|12338.4|12332.4|12334.4|12328.4|125
1597922700000|2020-08-20 11:25:00|12338.4|12332.4|12333.9|12327.9|12338.4|12332.4|12333.4|12327.4|78
1597923000000|2020-08-20 11:30:00|12334.4|12328.4|12337.9|12331.9|12342.4|12336.4|12332.9|12326.9|157
1597923300000|2020-08-20 11:35:00|12338.4|12332.4|12335.9|12329.9|12341.9|12335.9|12334.9|12328.9|102
1597923600000|2020-08-20 11:40:00|12336.9|12330.9|12337.4|12331.4|12337.9|12331.9|12332.9|12326.9|135
1597923900000|2020-08-20 11:45:00|12336.4|12330.4|12333.4|12327.4|12339.9|12333.9|12332.9|12326.9|119
1597924200000|2020-08-20 11:50:00|12333.9|12327.9|12325.9|12319.9|12335.9|12329.9|12324.9|12318.9|217
1597924500000|2020-08-20 11:55:00|12326.4|12320.4|12333.4|12327.4|12335.4|12329.4|12326.4|12320.4|164
1597924800000|2020-08-20 12:00:00|12332.4|12326.4|12329.9|12323.9|12334.9|12328.9|12327.9|12321.9|123
1597925100000|2020-08-20 12:05:00|12330.9|12324.9|12324.9|12318.9|12335.9|12329.9|12322.4|12316.4|251
1597925400000|2020-08-20 12:10:00|12324.4|12318.4|12326.9|12320.9|12328.9|12322.9|12323.9|12317.9|192
1597925700000|2020-08-20 12:15:00|12327.9|12321.9|12326.9|12320.9|12328.9|12322.9|12321.9|12315.9|119
1597926000000|2020-08-20 12:20:00|12325.4|12319.4|12330.9|12324.9|12330.9|12324.9|12325.4|12319.4|131
1597926300000|2020-08-20 12:25:00|12331.9|12325.9|12334.9|12328.9|12334.9|12328.9|12331.4|12325.4|131
1597926600000|2020-08-20 12:30:00|12331.4|12325.4|12325.9|12319.9|12332.9|12326.9|12323.9|12317.9|229
1597926900000|2020-08-20 12:35:00|12325.4|12319.4|12331.4|12325.4|12332.9|12326.9|12323.9|12317.9|106
1597927200000|2020-08-20 12:40:00|12330.9|12324.9|12329.4|12323.4|12331.4|12325.4|12327.9|12321.9|29
1597927500000|2020-08-20 12:45:00|12328.4|12322.4|12329.9|12323.9|12329.9|12323.9|12327.9|12321.9|26
1597927800000|2020-08-20 12:50:00|12329.4|12323.4|12319.9|12313.9|12329.9|12323.9|12317.9|12311.9|205
1597928100000|2020-08-20 12:55:00|12320.9|12314.9|12322.9|12316.9|12327.4|12321.4|12313.9|12307.9|496
1597928400000|2020-08-20 13:00:00|12323.9|12317.9|12316.9|12310.9|12324.4|12318.4|12314.9|12308.9|163
1597928700000|2020-08-20 13:05:00|12316.4|12310.4|12293.9|12287.9|12316.9|12310.9|12290.4|12284.4|961
1597929000000|2020-08-20 13:10:00|12293.4|12287.4|12283.9|12277.9|12296.4|12290.4|12283.4|12277.4|981
1597929300000|2020-08-20 13:15:00|12285.4|12279.4|12288.9|12282.9|12291.9|12285.9|12282.9|12276.9|415
1597929600000|2020-08-20 13:20:00|12287.9|12281.9|12290.4|12284.4|12298.9|12292.9|12286.9|12280.9|415
1597929900000|2020-08-20 13:25:00|12290.9|12284.9|12298.9|12292.9|12303.9|12297.9|12288.9|12282.9|366
1597930200000|2020-08-20 13:30:00|12299.9|12293.9|12301.4|12295.4|12305.9|12299.9|12286.9|12280.9|970
1597930500000|2020-08-20 13:35:00|12301.9|12295.9|12306.9|12300.9|12315.9|12309.9|12300.4|12294.4|786
1597930800000|2020-08-20 13:40:00|12304.9|12298.9|12327.9|12321.9|12331.9|12325.9|12300.9|12294.9|1041
1597931100000|2020-08-20 13:45:00|12328.4|12322.4|12341.9|12335.9|12355.4|12349.4|12327.4|12321.4|1822
1597931400000|2020-08-20 13:50:00|12343.4|12337.4|12341.4|12335.4|12349.9|12343.9|12329.9|12323.9|833
1597931700000|2020-08-20 13:55:00|12341.9|12335.9|12341.9|12335.9|12346.9|12340.9|12336.9|12330.9|412
1597932000000|2020-08-20 14:00:00|12342.9|12336.9|12331.9|12325.9|12345.9|12339.9|12331.9|12325.9|556
1597932300000|2020-08-20 14:05:00|12332.4|12326.4|12332.9|12326.9|12335.9|12329.9|12326.9|12320.9|500
1597932600000|2020-08-20 14:10:00|12333.9|12327.9|12332.9|12326.9|12339.4|12333.4|12327.4|12321.4|317
1597932900000|2020-08-20 14:15:00|12333.4|12327.4|12335.9|12329.9|12339.9|12333.9|12325.4|12319.4|510
1597933200000|2020-08-20 14:20:00|12337.4|12331.4|12330.9|12324.9|12339.4|12333.4|12326.4|12320.4|312
1597933500000|2020-08-20 14:25:00|12331.4|12325.4|12333.9|12327.9|12336.9|12330.9|12328.9|12322.9|239
1597933800000|2020-08-20 14:30:00|12333.4|12327.4|12333.4|12327.4|12341.9|12335.9|12327.9|12321.9|366
1597934100000|2020-08-20 14:35:00|12333.9|12327.9|12327.9|12321.9|12337.9|12331.9|12327.4|12321.4|222
1597934400000|2020-08-20 14:40:00|12326.9|12320.9|12317.9|12311.9|12329.4|12323.4|12313.4|12307.4|597
1597934700000|2020-08-20 14:45:00|12317.4|12311.4|12333.9|12327.9|12334.9|12328.9|12316.9|12310.9|408
1597935000000|2020-08-20 14:50:00|12334.4|12328.4|12344.9|12338.9|12349.9|12343.9|12334.4|12328.4|740
1597935300000|2020-08-20 14:55:00|12345.4|12339.4|12338.9|12332.9|12346.9|12340.9|12337.9|12331.9|278
1597935600000|2020-08-20 15:00:00|12337.9|12331.9|12337.9|12331.9|12338.9|12332.9|12333.4|12327.4|222
1597935900000|2020-08-20 15:05:00|12337.4|12331.4|12328.4|12322.4|12337.4|12331.4|12325.9|12319.9|264
1597936200000|2020-08-20 15:10:00|12328.9|12322.9|12332.9|12326.9|12336.9|12330.9|12327.9|12321.9|204
1597936500000|2020-08-20 15:15:00|12332.4|12326.4|12332.9|12326.9|12336.9|12330.9|12330.9|12324.9|166
1597936800000|2020-08-20 15:20:00|12331.9|12325.9|12340.4|12334.4|12341.9|12335.9|12331.9|12325.9|188
1597937100000|2020-08-20 15:25:00|12341.4|12335.4|12345.9|12339.9|12345.9|12339.9|12340.9|12334.9|278
1597937400000|2020-08-20 15:30:00|12346.4|12340.4|12362.9|12356.9|12364.9|12358.9|12342.4|12336.4|848
1597937700000|2020-08-20 15:35:00|12363.4|12357.4|12363.9|12357.9|12373.4|12367.4|12358.9|12352.9|581
1597938000000|2020-08-20 15:40:00|12364.9|12358.9|12365.9|12359.9|12365.9|12359.9|12355.9|12349.9|337
1597938300000|2020-08-20 15:45:00|12366.9|12360.9|12366.9|12360.9|12377.4|12371.4|12363.9|12357.9|585
1597938600000|2020-08-20 15:50:00|12366.4|12360.4|12375.9|12369.9|12377.4|12371.4|12364.4|12358.4|335
1597938900000|2020-08-20 15:55:00|12376.9|12370.9|12376.4|12370.4|12383.4|12377.4|12373.9|12367.9|525
1597939200000|2020-08-20 16:00:00|12376.9|12370.9|12387.9|12381.9|12388.9|12382.9|12375.4|12369.4|584
1597939500000|2020-08-20 16:05:00|12388.4|12382.4|12408.4|12402.4|12417.9|12411.9|12388.4|12382.4|1848
1597939800000|2020-08-20 16:10:00|12407.9|12401.9|12424.9|12418.9|12427.9|12421.9|12407.9|12401.9|783
1597940100000|2020-08-20 16:15:00|12424.4|12418.4|12410.9|12404.9|12424.9|12418.9|12404.9|12398.9|729
1597940400000|2020-08-20 16:20:00|12411.9|12405.9|12411.9|12405.9|12413.9|12407.9|12404.4|12398.4|391
1597940700000|2020-08-20 16:25:00|12411.4|12405.4|12400.9|12394.9|12411.9|12405.9|12400.9|12394.9|263
1597941000000|2020-08-20 16:30:00|12401.4|12395.4|12405.4|12399.4|12408.9|12402.9|12399.4|12393.4|224
1597941300000|2020-08-20 16:35:00|12404.9|12398.9|12409.4|12403.4|12409.9|12403.9|12403.9|12397.9|139
1597941600000|2020-08-20 16:40:00|12409.9|12403.9|12406.9|12400.9|12409.9|12403.9|12403.9|12397.9|58
1597941900000|2020-08-20 16:45:00|12407.9|12401.9|12398.9|12392.9|12407.9|12401.9|12398.4|12392.4|234
1597942200000|2020-08-20 16:50:00|12397.4|12391.4|12412.9|12406.9|12412.9|12406.9|12397.4|12391.4|265
1597942500000|2020-08-20 16:55:00|12413.9|12407.9|12405.4|12399.4|12414.4|12408.4|12399.9|12393.9|149
1597942800000|2020-08-20 17:00:00|12405.9|12399.9|12410.4|12404.4|12414.9|12408.9|12405.9|12399.9|205
1597943100000|2020-08-20 17:05:00|12410.9|12404.9|12409.9|12403.9|12415.4|12409.4|12404.9|12398.9|278
1597943400000|2020-08-20 17:10:00|12410.4|12404.4|12413.9|12407.9|12414.9|12408.9|12408.9|12402.9|128
1597943700000|2020-08-20 17:15:00|12412.9|12406.9|12416.9|12410.9|12419.9|12413.9|12412.9|12406.9|211
1597944000000|2020-08-20 17:20:00|12415.9|12409.9|12413.4|12407.4|12415.9|12409.9|12410.4|12404.4|127
1597944300000|2020-08-20 17:25:00|12413.9|12407.9|12408.9|12402.9|12413.9|12407.9|12408.4|12402.4|47
1597944600000|2020-08-20 17:30:00|12409.4|12403.4|12421.9|12415.9|12422.4|12416.4|12408.9|12402.9|183
1597944900000|2020-08-20 17:35:00|12422.4|12416.4|12419.9|12413.9|12424.9|12418.9|12414.9|12408.9|179
1597945200000|2020-08-20 17:40:00|12419.4|12413.4|12426.4|12420.4|12426.4|12420.4|12419.4|12413.4|109
1597945500000|2020-08-20 17:45:00|12426.9|12420.9|12423.4|12417.4|12430.9|12424.9|12420.9|12414.9|675
1597945800000|2020-08-20 17:50:00|12422.9|12416.9|12417.9|12411.9|12424.9|12418.9|12415.9|12409.9|125
1597946100000|2020-08-20 17:55:00|12418.4|12412.4|12418.9|12412.9|12424.9|12418.9|12417.9|12411.9|69
1597946400000|2020-08-20 18:00:00|12419.9|12413.9|12420.9|12414.9|12425.9|12419.9|12419.4|12413.4|72
1597946700000|2020-08-20 18:05:00|12422.4|12416.4|12418.4|12412.4|12422.4|12416.4|12416.9|12410.9|114
1597947000000|2020-08-20 18:10:00|12419.4|12413.4|12425.4|12419.4|12425.9|12419.9|12414.4|12408.4|90
1597947300000|2020-08-20 18:15:00|12424.4|12418.4|12426.4|12420.4|12434.4|12428.4|12423.9|12417.9|248
1597947600000|2020-08-20 18:20:00|12426.9|12420.9|12435.9|12429.9|12438.9|12432.9|12426.9|12420.9|308
1597947900000|2020-08-20 18:25:00|12434.4|12428.4|12435.9|12429.9|12437.9|12431.9|12430.4|12424.4|140
1597948200000|2020-08-20 18:30:00|12436.4|12430.4|12444.9|12438.9|12444.9|12438.9|12436.4|12430.4|302
1597948500000|2020-08-20 18:35:00|12445.4|12439.4|12441.9|12435.9|12445.4|12439.4|12440.9|12434.9|109
1597948800000|2020-08-20 18:40:00|12440.9|12434.9|12433.4|12427.4|12442.9|12436.9|12432.9|12426.9|149
1597949100000|2020-08-20 18:45:00|12433.9|12427.9|12442.4|12436.4|12445.9|12439.9|12433.4|12427.4|120
1597949400000|2020-08-20 18:50:00|12443.4|12437.4|12444.9|12438.9|12444.9|12438.9|12440.4|12434.4|107
1597949700000|2020-08-20 18:55:00|12445.4|12439.4|12445.4|12439.4|12446.4|12440.4|12442.4|12436.4|59
1597950000000|2020-08-20 19:00:00|12444.9|12438.9|12455.9|12449.9|12456.9|12450.9|12444.9|12438.9|580
1597950300000|2020-08-20 19:05:00|12456.4|12450.4|12457.9|12451.9|12458.9|12452.9|12453.9|12447.9|259
1597950600000|2020-08-20 19:10:00|12458.9|12452.9|12455.9|12449.9|12459.9|12453.9|12452.9|12446.9|132
1597950900000|2020-08-20 19:15:00|12455.4|12449.4|12449.9|12443.9|12457.4|12451.4|12449.9|12443.9|99
1597951200000|2020-08-20 19:20:00|12450.4|12444.4|12441.9|12435.9|12450.9|12444.9|12441.9|12435.9|199
1597951500000|2020-08-20 19:25:00|12440.9|12434.9|12437.9|12431.9|12441.9|12435.9|12435.9|12429.9|180
1597951800000|2020-08-20 19:30:00|12438.4|12432.4|12438.9|12432.9|12439.9|12433.9|12431.4|12425.4|231
1597952100000|2020-08-20 19:35:00|12437.9|12431.9|12444.4|12438.4|12446.4|12440.4|12437.9|12431.9|132
1597952400000|2020-08-20 19:40:00|12443.9|12437.9|12456.9|12450.9|12460.4|12454.4|12443.9|12437.9|263
1597952700000|2020-08-20 19:45:00|12455.9|12449.9|12450.9|12444.9|12462.9|12456.9|12450.9|12444.9|146
1597953000000|2020-08-20 19:50:00|12449.9|12443.9|12443.4|12437.4|12452.9|12446.9|12443.4|12437.4|157
1597953300000|2020-08-20 19:55:00|12444.4|12438.4|12451.4|12445.4|12456.4|12450.4|12443.4|12437.4|97
1597953600000|2020-08-20 20:00:00|12452.4|12446.4|12450.9|12444.9|12455.9|12449.9|12449.4|12443.4|87
1597953900000|2020-08-20 20:05:00|12451.4|12445.4|12451.4|12445.4|12452.9|12446.9|12447.4|12441.4|65
1597954200000|2020-08-20 20:10:00|12450.9|12444.9|12450.4|12444.4|12452.4|12446.4|12449.4|12443.4|28
1597954500000|2020-08-20 20:15:00|12449.9|12443.9|12451.4|12445.4|12452.4|12446.4|12449.9|12443.9|51
1597954800000|2020-08-20 20:20:00|12449.9|12443.9|12445.4|12439.4|12450.4|12444.4|12443.9|12437.9|141
1597955100000|2020-08-20 20:25:00|12444.9|12438.9|12445.4|12439.4|12450.9|12444.9|12442.9|12436.9|105
1597955400000|2020-08-20 20:30:00|12443.9|12437.9|12445.9|12439.9|12449.4|12443.4|12443.4|12437.4|45
1597955700000|2020-08-20 20:35:00|12444.9|12438.9|12447.4|12441.4|12450.9|12444.9|12444.9|12438.9|80
1597956000000|2020-08-20 20:40:00|12448.9|12442.9|12448.9|12442.9|12452.9|12446.9|12447.9|12441.9|136
1597956300000|2020-08-20 20:45:00|12446.4|12440.4|12445.9|12439.9|12447.9|12441.9|12444.9|12438.9|158
1597956600000|2020-08-20 20:50:00|12445.4|12439.4|12449.9|12443.9|12450.9|12444.9|12445.4|12439.4|115
1597956900000|2020-08-20 20:55:00|12450.4|12444.4|12453.4|12447.4|12456.9|12450.9|12450.4|12444.4|217
1597957200000|2020-08-20 21:00:00|12457.3|12443.3|12456.7|12442.7|12457.3|12443.3|12456.4|12442.4|2
1597957500000|2020-08-20 21:05:00|12456.8|12442.8|12457|12443|12457|12443|12456.7|12442.7|0
1597958100000|2020-08-20 21:15:00|12457.2|12443.2|12457.4|12443.4|12457.4|12443.4|12457|12443|0
1597958400000|2020-08-20 21:20:00|12457.2|12443.2|12457|12443|12457.2|12443.2|12457|12443|0
1597958700000|2020-08-20 21:25:00|12456.8|12442.8|12456.7|12442.7|12457|12443|12456.7|12442.7|0
1597959000000|2020-08-20 21:30:00|12454|12440|12455.9|12441.9|12456.4|12442.4|12454|12440|0
1597959300000|2020-08-20 21:35:00|12454.8|12440.8|12455.6|12441.6|12455.6|12441.6|12454.7|12440.7|0
1597959600000|2020-08-20 21:40:00|12455.7|12441.7|12455.8|12441.8|12455.8|12441.8|12455.7|12441.7|0
1597959900000|2020-08-20 21:45:00|12455.9|12441.9|12456|12442|12456.2|12442.2|12455.8|12441.8|0
1597960200000|2020-08-20 21:50:00|12456.1|12442.1|12456|12442|12456.1|12442.1|12455.8|12441.8|0
1597960500000|2020-08-20 21:55:00|12455.8|12441.8|12457.2|12443.2|12458.5|12444.5|12455.8|12441.8|0
1597960800000|2020-08-20 22:00:00|12459.9|12445.9|12460.3|12446.3|12463.1|12449.1|12459.3|12445.3|0
1597961100000|2020-08-20 22:05:00|12460.6|12446.6|12461.5|12447.5|12461.5|12447.5|12460.3|12446.3|0
1597961400000|2020-08-20 22:10:00|12462.2|12448.2|12456.7|12442.7|12462.8|12448.8|12454.1|12440.1|0
1597961700000|2020-08-20 22:15:00|12456|12442|12456.7|12442.7|12458.6|12444.6|12456|12442|0
1597962000000|2020-08-20 22:20:00|12457|12443|12458.6|12444.6|12459.2|12445.2|12457|12443|0
1597962300000|2020-08-20 22:25:00|12458.9|12444.9|12457.9|12443.9|12459.2|12445.2|12457.9|12443.9|0
1597962600000|2020-08-20 22:30:00|12458.6|12444.6|12461.2|12447.2|12462.8|12448.8|12458.6|12444.6|0
1597962900000|2020-08-20 22:35:00|12460.5|12446.5|12459.9|12445.9|12460.8|12446.8|12458.6|12444.6|0
1597963200000|2020-08-20 22:40:00|12459.2|12445.2|12461.2|12447.2|12461.8|12447.8|12459.2|12445.2|0
1597963500000|2020-08-20 22:45:00|12461.5|12447.5|12465.1|12451.1|12467|12453|12461.2|12447.2|0
1597963800000|2020-08-20 22:50:00|12464.4|12450.4|12464.4|12450.4|12465.1|12451.1|12463.8|12449.8|0
1597964100000|2020-08-20 22:55:00|12464.7|12450.7|12464.4|12450.4|12465.1|12451.1|12463.7|12449.7|0
1597964400000|2020-08-20 23:00:00|12464.7|12450.7|12464.4|12450.4|12465.7|12451.7|12463.7|12449.7|0
1597964700000|2020-08-20 23:05:00|12463.7|12449.7|12464.4|12450.4|12465|12451|12463.7|12449.7|0
1597965000000|2020-08-20 23:10:00|12465|12451|12463.7|12449.7|12465.3|12451.3|12463.1|12449.1|0
1597965300000|2020-08-20 23:15:00|12463.1|12449.1|12466.3|12452.3|12466.3|12452.3|12462.5|12448.5|0
1597965600000|2020-08-20 23:20:00|12465.7|12451.7|12465.1|12451.1|12465.7|12451.7|12464.4|12450.4|0
1597965900000|2020-08-20 23:25:00|12465.7|12451.7|12467|12453|12467.6|12453.6|12465.7|12451.7|0
1597966200000|2020-08-20 23:30:00|12466.7|12452.7|12465.7|12451.7|12466.7|12452.7|12465.1|12451.1|0
1597966500000|2020-08-20 23:35:00|12465.1|12451.1|12466.3|12452.3|12466.3|12452.3|12465.1|12451.1|0
1597966800000|2020-08-20 23:40:00|12467|12453|12468.2|12454.2|12468.2|12454.2|12465.7|12451.7|0
1597967100000|2020-08-20 23:45:00|12468.9|12454.9|12468.9|12454.9|12468.9|12454.9|12466.9|12452.9|0
1597967400000|2020-08-20 23:50:00|12468.2|12454.2|12473.4|12459.4|12473.4|12459.4|12468.2|12454.2|0
1597967700000|2020-08-20 23:55:00|12472.7|12458.7|12472.6|12458.6|12473.4|12459.4|12472.6|12458.6|0
1597968000000|2020-08-21 00:00:00|12473.2|12459.2|12479|12465|12480.3|12466.3|12472.9|12458.9|0
1597968300000|2020-08-21 00:05:00|12479.6|12465.6|12475.8|12461.8|12480.3|12466.3|12475.2|12461.2|0
1597968600000|2020-08-21 00:10:00|12476.1|12462.1|12477.7|12463.7|12480.3|12466.3|12475.8|12461.8|0
1597968900000|2020-08-21 00:15:00|12477.1|12463.1|12484.4|12470.4|12484.4|12470.4|12477.1|12463.1|0
1597969200000|2020-08-21 00:20:00|12484.1|12470.1|12484.5|12470.5|12486.3|12472.3|12482.1|12468.1|0
1597969500000|2020-08-21 00:25:00|12484.9|12470.9|12489.5|12475.5|12492.1|12478.1|12484.9|12470.9|0
1597969800000|2020-08-21 00:30:00|12489.2|12475.2|12478.2|12464.2|12489.5|12475.5|12478.2|12464.2|0
1597970100000|2020-08-21 00:35:00|12478.5|12464.5|12477.8|12463.8|12480.4|12466.4|12475.3|12461.3|0
1597970400000|2020-08-21 00:40:00|12478|12464|12477.2|12463.2|12478.2|12464.2|12475|12461|0
1597970700000|2020-08-21 00:45:00|12476.9|12462.9|12465.8|12461.8|12492.3|12488.3|12459.8|12455.8|4676
1597971000000|2020-08-21 00:50:00|12466.3|12462.3|12493.8|12489.8|12495.3|12491.3|12462.3|12458.3|2704
1597971300000|2020-08-21 00:55:00|12494.3|12490.3|12515.8|12511.8|12519.8|12515.8|12494.3|12490.3|3730
1597971600000|2020-08-21 01:00:00|12516.8|12512.8|12505.8|12501.8|12528.8|12524.8|12499.8|12495.8|5939
1597971900000|2020-08-21 01:05:00|12506.3|12502.3|12505.8|12501.8|12547.8|12543.8|12504.3|12500.3|5574
1597972200000|2020-08-21 01:10:00|12503.3|12499.3|12520.3|12516.3|12528.3|12524.3|12483.8|12479.8|5199
1597972500000|2020-08-21 01:15:00|12519.8|12515.8|12534.8|12530.8|12538.8|12534.8|12519.8|12515.8|3333
1597972800000|2020-08-21 01:20:00|12533.8|12529.8|12509.8|12505.8|12535.8|12531.8|12494.3|12490.3|3857
1597973100000|2020-08-21 01:25:00|12510.3|12506.3|12502.8|12498.8|12515.8|12511.8|12490.8|12486.8|3066
1597973400000|2020-08-21 01:30:00|12503.8|12499.8|12491.8|12487.8|12504.3|12500.3|12477.8|12473.8|3681
1597973700000|2020-08-21 01:35:00|12491.3|12487.3|12464.8|12460.8|12494.8|12490.8|12456.8|12452.8|4558
1597974000000|2020-08-21 01:40:00|12460.8|12456.8|12486.3|12482.3|12490.8|12486.8|12458.3|12454.3|3207
1597974300000|2020-08-21 01:45:00|12486.8|12482.8|12454.8|12450.8|12498.8|12494.8|12444.8|12440.8|3790
1597974600000|2020-08-21 01:50:00|12454.3|12450.3|12482.3|12478.3|12483.8|12479.8|12454.3|12450.3|2871
1597974900000|2020-08-21 01:55:00|12482.8|12478.8|12474.8|12470.8|12483.8|12479.8|12467.8|12463.8|1763
1597975200000|2020-08-21 02:00:00|12477.3|12473.3|12510.8|12506.8|12516.8|12512.8|12474.8|12470.8|2884
1597975500000|2020-08-21 02:05:00|12511.3|12507.3|12503.8|12499.8|12517.8|12513.8|12493.8|12489.8|2698
1597975800000|2020-08-21 02:10:00|12502.8|12498.8|12477.8|12473.8|12503.3|12499.3|12476.8|12472.8|1906
1597976100000|2020-08-21 02:15:00|12476.8|12472.8|12481.8|12477.8|12488.8|12484.8|12468.8|12464.8|2221
1597976400000|2020-08-21 02:20:00|12479.8|12475.8|12498.8|12494.8|12500.8|12496.8|12474.8|12470.8|1546
1597976700000|2020-08-21 02:25:00|12498.3|12494.3|12514.8|12510.8|12515.8|12511.8|12496.8|12492.8|1787
1597977000000|2020-08-21 02:30:00|12515.8|12511.8|12519.3|12515.3|12534.8|12530.8|12515.8|12511.8|3518
1597977300000|2020-08-21 02:35:00|12519.8|12515.8|12514.8|12510.8|12525.8|12521.8|12509.8|12505.8|1612
1597977600000|2020-08-21 02:40:00|12515.8|12511.8|12530.3|12526.3|12532.8|12528.8|12515.8|12511.8|1583
1597977900000|2020-08-21 02:45:00|12530.8|12526.8|12529.8|12525.8|12532.8|12528.8|12523.8|12519.8|938
1597978200000|2020-08-21 02:50:00|12529.3|12525.3|12560.8|12556.8|12565.3|12561.3|12529.3|12525.3|4774
1597978500000|2020-08-21 02:55:00|12559.8|12555.8|12554.8|12550.8|12565.8|12561.8|12548.3|12544.3|2022
1597978800000|2020-08-21 03:00:00|12555.8|12551.8|12558.8|12554.8|12566.3|12562.3|12552.8|12548.8|1484
1597979100000|2020-08-21 03:05:00|12559.8|12555.8|12574.8|12570.8|12575.8|12571.8|12557.8|12553.8|2073
1597979400000|2020-08-21 03:10:00|12574.3|12570.3|12575.3|12571.3|12579.8|12575.8|12567.8|12563.8|1498
1597979700000|2020-08-21 03:15:00|12575.8|12571.8|12583.8|12579.8|12585.8|12581.8|12568.8|12564.8|1892
1597980000000|2020-08-21 03:20:00|12584.8|12580.8|12599.8|12595.8|12605.8|12601.8|12582.8|12578.8|3046
1597980300000|2020-08-21 03:25:00|12601.8|12597.8|12595.8|12591.8|12604.8|12600.8|12592.8|12588.8|1359
1597980600000|2020-08-21 03:30:00|12597.8|12593.8|12605.8|12601.8|12616.8|12612.8|12597.8|12593.8|2461
1597980900000|2020-08-21 03:35:00|12606.3|12602.3|12592.8|12588.8|12609.8|12605.8|12586.3|12582.3|2075
1597981200000|2020-08-21 03:40:00|12593.3|12589.3|12587.8|12583.8|12595.8|12591.8|12578.8|12574.8|1762
1597981500000|2020-08-21 03:45:00|12588.3|12584.3|12577.8|12573.8|12592.3|12588.3|12576.8|12572.8|1264
1597981800000|2020-08-21 03:50:00|12578.8|12574.8|12583.8|12579.8|12584.8|12580.8|12571.3|12567.3|1496
1597982100000|2020-08-21 03:55:00|12583.3|12579.3|12582.8|12578.8|12587.8|12583.8|12574.8|12570.8|812
1597982400000|2020-08-21 04:00:00|12582.3|12578.3|12597.3|12593.3|12598.8|12594.8|12579.3|12575.3|1328
1597982700000|2020-08-21 04:05:00|12597.8|12593.8|12583.8|12579.8|12601.8|12597.8|12583.8|12579.8|1032
1597983000000|2020-08-21 04:10:00|12584.8|12580.8|12591.8|12587.8|12594.8|12590.8|12580.3|12576.3|760
1597983300000|2020-08-21 04:15:00|12590.8|12586.8|12605.8|12601.8|12607.3|12603.3|12590.8|12586.8|1567
1597983600000|2020-08-21 04:20:00|12604.8|12600.8|12605.3|12601.3|12609.8|12605.8|12598.8|12594.8|846
1597983900000|2020-08-21 04:25:00|12605.8|12601.8|12610.8|12606.8|12610.8|12606.8|12598.8|12594.8|698
1597984200000|2020-08-21 04:30:00|12612.8|12608.8|12612.8|12608.8|12618.8|12614.8|12604.3|12600.3|1609
1597984500000|2020-08-21 04:35:00|12612.3|12608.3|12598.8|12594.8|12612.8|12608.8|12596.8|12592.8|1552
1597984800000|2020-08-21 04:40:00|12597.8|12593.8|12599.8|12595.8|12602.8|12598.8|12594.8|12590.8|974
1597985100000|2020-08-21 04:45:00|12600.8|12596.8|12600.8|12596.8|12605.8|12601.8|12596.8|12592.8|672
1597985400000|2020-08-21 04:50:00|12601.3|12597.3|12595.8|12591.8|12603.8|12599.8|12592.8|12588.8|786
1597985700000|2020-08-21 04:55:00|12596.8|12592.8|12603.8|12599.8|12605.8|12601.8|12595.8|12591.8|634
1597986000000|2020-08-21 05:00:00|12604.8|12600.8|12591.8|12587.8|12610.8|12606.8|12585.3|12581.3|1988
1597986300000|2020-08-21 05:05:00|12592.8|12588.8|12596.8|12592.8|12600.8|12596.8|12592.8|12588.8|694
1597986600000|2020-08-21 05:10:00|12595.8|12591.8|12595.8|12591.8|12603.3|12599.3|12591.8|12587.8|699
1597986900000|2020-08-21 05:15:00|12595.3|12591.3|12581.8|12577.8|12596.8|12592.8|12581.8|12577.8|1052
1597987200000|2020-08-21 05:20:00|12582.8|12578.8|12588.8|12584.8|12589.3|12585.3|12580.8|12576.8|849
1597987500000|2020-08-21 05:25:00|12588.3|12584.3|12569.8|12565.8|12588.3|12584.3|12569.8|12565.8|2122
1597987800000|2020-08-21 05:30:00|12567.8|12563.8|12562.3|12558.3|12568.8|12564.8|12554.8|12550.8|3139
1597988100000|2020-08-21 05:35:00|12562.8|12558.8|12563.3|12559.3|12567.8|12563.8|12559.8|12555.8|1730
1597988400000|2020-08-21 05:40:00|12564.3|12560.3|12563.8|12559.8|12572.8|12568.8|12561.8|12557.8|3515
1597988700000|2020-08-21 05:45:00|12573.8|12559.5|12575|12561|12576.9|12562.9|12573.5|12559.5|14
1597989000000|2020-08-21 05:50:00|12574.6|12560.6|12576.5|12562.5|12579.1|12565.1|12574|12560|0
1597989300000|2020-08-21 05:55:00|12576.7|12562.7|12579.4|12565.4|12581.3|12567.3|12574.6|12560.6|0
1597989600000|2020-08-21 06:00:00|12575.6|12561.6|12573.6|12559.6|12579.8|12565.8|12566.3|12552.3|0
1597989900000|2020-08-21 06:05:00|12571.7|12557.7|12567.7|12553.7|12574|12560|12565.5|12551.5|0
1597990200000|2020-08-21 06:10:00|12568|12554|12570.6|12556.6|12570.9|12556.9|12565.8|12551.8|0
1597990500000|2020-08-21 06:15:00|12570.9|12556.9|12576.6|12562.6|12576.7|12562.7|12570.3|12556.3|0
1597990800000|2020-08-21 06:20:00|12576.7|12562.7|12576.6|12562.6|12578.4|12564.4|12575.8|12561.8|0
1597991100000|2020-08-21 06:25:00|12577.1|12563.1|12565|12551|12577.2|12563.2|12565|12551|0
1597991400000|2020-08-21 06:30:00|12564.5|12550.5|12564.1|12550.1|12565.1|12551.1|12558.7|12544.7|0
1597991700000|2020-08-21 06:35:00|12564|12550|12572.1|12558.1|12572.1|12558.1|12562.1|12548.1|0
1597992000000|2020-08-21 06:40:00|12573.9|12559.9|12573|12559|12574.6|12560.6|12573|12559|0
1597992300000|2020-08-21 06:45:00|12573.5|12559.5|12571.5|12557.5|12573.5|12559.5|12568.8|12554.8|0
1597992600000|2020-08-21 06:50:00|12571.6|12557.6|12574|12560|12575.8|12561.8|12571|12557|0
1597992900000|2020-08-21 06:55:00|12574.1|12560.1|12574.1|12560.1|12576.7|12562.7|12572.2|12558.2|0
1597993200000|2020-08-21 07:00:00|12575.9|12561.9|12575.8|12569.8|12584.8|12578.8|12573.8|12561.4|782
1597993500000|2020-08-21 07:05:00|12575.3|12569.3|12570.8|12564.8|12583.8|12577.8|12569.8|12563.8|424
1597993800000|2020-08-21 07:10:00|12572.3|12566.3|12570.8|12564.8|12572.8|12566.8|12563.3|12557.3|282
1597994100000|2020-08-21 07:15:00|12565.8|12559.8|12561.3|12555.3|12567.3|12561.3|12549.3|12543.3|865
1597994400000|2020-08-21 07:20:00|12560.8|12554.8|12559.8|12553.8|12561.3|12555.3|12550.8|12544.8|319
1597994700000|2020-08-21 07:25:00|12561.3|12555.3|12562.8|12556.8|12563.3|12557.3|12557.8|12551.8|152
1597995000000|2020-08-21 07:30:00|12563.3|12557.3|12564.3|12558.3|12571.8|12565.8|12561.8|12555.8|345
1597995300000|2020-08-21 07:35:00|12563.8|12557.8|12566.3|12560.3|12568.8|12562.8|12562.8|12556.8|289
1597995600000|2020-08-21 07:40:00|12567.3|12561.3|12566.3|12560.3|12568.3|12562.3|12563.8|12557.8|86
1597995900000|2020-08-21 07:45:00|12565.8|12559.8|12567.8|12561.8|12571.8|12565.8|12564.3|12558.3|170
1597996200000|2020-08-21 07:50:00|12568.8|12562.8|12573.3|12567.3|12573.8|12567.8|12568.3|12562.3|164
1597996500000|2020-08-21 07:55:00|12573.8|12567.8|12572.3|12566.3|12579.8|12573.8|12571.8|12565.8|316
1597996800000|2020-08-21 08:00:00|12571.8|12565.8|12564.3|12558.3|12571.8|12565.8|12562.3|12556.3|278
1597997100000|2020-08-21 08:05:00|12564.8|12558.8|12561.3|12555.3|12567.3|12561.3|12558.3|12552.3|285
1597997400000|2020-08-21 08:10:00|12561.8|12555.8|12562.3|12556.3|12565.3|12559.3|12560.8|12554.8|138
1597997700000|2020-08-21 08:15:00|12562.8|12556.8|12568.8|12562.8|12570.8|12564.8|12562.8|12556.8|133
1597998000000|2020-08-21 08:20:00|12568.3|12562.3|12565.3|12559.3|12568.8|12562.8|12562.8|12556.8|78
1597998300000|2020-08-21 08:25:00|12564.8|12558.8|12562.3|12556.3|12567.8|12561.8|12560.8|12554.8|52
1597998600000|2020-08-21 08:30:00|12561.8|12555.8|12558.3|12552.3|12565.3|12559.3|12553.8|12547.8|269
1597998900000|2020-08-21 08:35:00|12557.3|12551.3|12557.8|12551.8|12558.3|12552.3|12553.8|12547.8|117
1597999200000|2020-08-21 08:40:00|12558.3|12552.3|12557.8|12551.8|12558.3|12552.3|12553.3|12547.3|112
1597999500000|2020-08-21 08:45:00|12557.3|12551.3|12558.3|12552.3|12564.3|12558.3|12555.3|12549.3|183
1597999800000|2020-08-21 08:50:00|12559.3|12553.3|12559.8|12553.8|12560.3|12554.3|12556.8|12550.8|69
1598000100000|2020-08-21 08:55:00|12559.3|12553.3|12562.8|12556.8|12565.8|12559.8|12559.3|12553.3|116
1598000400000|2020-08-21 09:00:00|12563.3|12557.3|12562.3|12556.3|12563.3|12557.3|12558.8|12552.8|108
1598000700000|2020-08-21 09:05:00|12561.8|12555.8|12565.8|12559.8|12568.3|12562.3|12561.3|12555.3|153
1598001000000|2020-08-21 09:10:00|12566.8|12560.8|12565.8|12559.8|12567.8|12561.8|12564.8|12558.8|50
1598001300000|2020-08-21 09:15:00|12566.8|12560.8|12565.3|12559.3|12567.8|12561.8|12563.8|12557.8|58
1598001600000|2020-08-21 09:20:00|12564.8|12558.8|12566.8|12560.8|12567.8|12561.8|12564.3|12558.3|74
1598001900000|2020-08-21 09:25:00|12567.3|12561.3|12568.3|12562.3|12570.8|12564.8|12566.3|12560.3|96
1598002200000|2020-08-21 09:30:00|12568.8|12562.8|12563.8|12557.8|12568.8|12562.8|12563.8|12557.8|73
1598002500000|2020-08-21 09:35:00|12564.8|12558.8|12564.3|12558.3|12564.8|12558.8|12562.8|12556.8|35
1598002800000|2020-08-21 09:40:00|12563.8|12557.8|12562.3|12556.3|12567.3|12561.3|12560.8|12554.8|68
1598003100000|2020-08-21 09:45:00|12562.8|12556.8|12572.8|12566.8|12572.8|12566.8|12561.3|12555.3|180
1598003400000|2020-08-21 09:50:00|12572.3|12566.3|12568.3|12562.3|12572.8|12566.8|12567.8|12561.8|104
1598003700000|2020-08-21 09:55:00|12569.3|12563.3|12568.8|12562.8|12571.3|12565.3|12567.8|12561.8|61
1598004000000|2020-08-21 10:00:00|12565.8|12559.8|12569.3|12563.3|12569.8|12563.8|12565.8|12559.8|105
1598004300000|2020-08-21 10:05:00|12570.3|12564.3|12566.3|12560.3|12572.3|12566.3|12566.3|12560.3|69
1598004600000|2020-08-21 10:10:00|12565.8|12559.8|12567.8|12561.8|12568.8|12562.8|12565.3|12559.3|40
1598004900000|2020-08-21 10:15:00|12567.3|12561.3|12565.8|12559.8|12569.3|12563.3|12564.8|12558.8|38
1598005200000|2020-08-21 10:20:00|12564.8|12558.8|12560.8|12554.8|12564.8|12558.8|12558.3|12552.3|175
1598005500000|2020-08-21 10:25:00|12560.3|12554.3|12559.8|12553.8|12561.8|12555.8|12557.8|12551.8|78
1598005800000|2020-08-21 10:30:00|12560.3|12554.3|12559.3|12553.3|12562.8|12556.8|12558.8|12552.8|51
1598006100000|2020-08-21 10:35:00|12558.8|12552.8|12558.8|12552.8|12561.8|12555.8|12558.8|12552.8|30
1598006400000|2020-08-21 10:40:00|12557.8|12551.8|12555.8|12549.8|12558.8|12552.8|12553.8|12547.8|174
1598006700000|2020-08-21 10:45:00|12556.3|12550.3|12553.8|12547.8|12558.8|12552.8|12553.8|12547.8|133
1598007000000|2020-08-21 10:50:00|12554.8|12548.8|12552.8|12546.8|12555.8|12549.8|12550.8|12544.8|185
1598007300000|2020-08-21 10:55:00|12553.3|12547.3|12555.8|12549.8|12555.8|12549.8|12552.3|12546.3|57
1598007600000|2020-08-21 11:00:00|12556.8|12550.8|12557.8|12551.8|12558.3|12552.3|12554.8|12548.8|63
1598007900000|2020-08-21 11:05:00|12557.3|12551.3|12556.8|12550.8|12558.8|12552.8|12556.3|12550.3|119
1598008200000|2020-08-21 11:10:00|12557.8|12551.8|12560.8|12554.8|12561.8|12555.8|12555.8|12549.8|50
1598008500000|2020-08-21 11:15:00|12559.8|12553.8|12558.8|12552.8|12559.8|12553.8|12556.8|12550.8|39
1598008800000|2020-08-21 11:20:00|12557.8|12551.8|12557.3|12551.3|12557.8|12551.8|12554.8|12548.8|46
1598009100000|2020-08-21 11:25:00|12556.3|12550.3|12557.3|12551.3|12558.8|12552.8|12555.8|12549.8|16
1598009400000|2020-08-21 11:30:00|12556.8|12550.8|12554.3|12548.3|12558.3|12552.3|12553.8|12547.8|59
1598009700000|2020-08-21 11:35:00|12554.8|12548.8|12532.3|12526.3|12554.8|12548.8|12526.8|12520.8|1081
1598010000000|2020-08-21 11:40:00|12532.8|12526.8|12535.8|12529.8|12535.8|12529.8|12527.3|12521.3|406
1598010300000|2020-08-21 11:45:00|12534.8|12528.8|12518.3|12512.3|12534.8|12528.8|12513.8|12507.8|1305
1598010600000|2020-08-21 11:50:00|12518.8|12512.8|12518.8|12512.8|12522.3|12516.3|12514.3|12508.3|306
1598010900000|2020-08-21 11:55:00|12517.8|12511.8|12503.8|12497.8|12518.8|12512.8|12498.8|12492.8|866
1598011200000|2020-08-21 12:00:00|12504.8|12498.8|12489.8|12483.8|12504.8|12498.8|12484.3|12478.3|1175
1598011500000|2020-08-21 12:05:00|12489.3|12483.3|12492.3|12486.3|12497.8|12491.8|12486.8|12480.8|420
1598011800000|2020-08-21 12:10:00|12491.3|12485.3|12495.8|12489.8|12496.8|12490.8|12485.3|12479.3|428
1598012100000|2020-08-21 12:15:00|12494.8|12488.8|12502.8|12496.8|12505.8|12499.8|12494.3|12488.3|615
1598012400000|2020-08-21 12:20:00|12503.3|12497.3|12502.8|12496.8|12504.8|12498.8|12497.8|12491.8|208
1598012700000|2020-08-21 12:25:00|12502.3|12496.3|12508.3|12502.3|12508.8|12502.8|12500.8|12494.8|221
1598013000000|2020-08-21 12:30:00|12507.8|12501.8|12510.8|12504.8|12516.3|12510.3|12504.8|12498.8|339
1598013300000|2020-08-21 12:35:00|12509.8|12503.8|12510.3|12504.3|12514.8|12508.8|12506.8|12500.8|279
1598013600000|2020-08-21 12:40:00|12510.8|12504.8|12509.3|12503.3|12514.8|12508.8|12507.3|12501.3|158
1598013900000|2020-08-21 12:45:00|12508.8|12502.8|12505.8|12499.8|12509.8|12503.8|12501.3|12495.3|244
1598014200000|2020-08-21 12:50:00|12506.3|12500.3|12515.8|12509.8|12515.8|12509.8|12503.8|12497.8|165
1598014500000|2020-08-21 12:55:00|12515.3|12509.3|12511.8|12505.8|12515.8|12509.8|12510.8|12504.8|110
1598014800000|2020-08-21 13:00:00|12511.3|12505.3|12506.8|12500.8|12512.3|12506.3|12503.8|12497.8|185
1598015100000|2020-08-21 13:05:00|12507.8|12501.8|12513.8|12507.8|12513.8|12507.8|12507.8|12501.8|100
1598015400000|2020-08-21 13:10:00|12514.3|12508.3|12523.8|12517.8|12526.3|12520.3|12513.8|12507.8|550
1598015700000|2020-08-21 13:15:00|12522.8|12516.8|12536.3|12530.3|12539.8|12533.8|12522.8|12516.8|693
1598016000000|2020-08-21 13:20:00|12536.8|12530.8|12539.8|12533.8|12544.3|12538.3|12532.8|12526.8|433
1598016300000|2020-08-21 13:25:00|12539.3|12533.3|12532.8|12526.8|12540.3|12534.3|12531.8|12525.8|243
1598016600000|2020-08-21 13:30:00|12533.3|12527.3|12531.3|12525.3|12536.8|12530.8|12523.8|12517.8|577
1598016900000|2020-08-21 13:35:00|12530.8|12524.8|12533.8|12527.8|12536.3|12530.3|12522.8|12516.8|441
1598017200000|2020-08-21 13:40:00|12533.3|12527.3|12529.8|12523.8|12541.8|12535.8|12529.8|12523.8|451
1598017500000|2020-08-21 13:45:00|12532.3|12526.3|12549.8|12543.8|12550.8|12544.8|12532.3|12526.3|768
1598017800000|2020-08-21 13:50:00|12550.3|12544.3|12543.3|12537.3|12550.8|12544.8|12539.3|12533.3|461
1598018100000|2020-08-21 13:55:00|12543.8|12537.8|12545.8|12539.8|12548.8|12542.8|12541.8|12535.8|253
1598018400000|2020-08-21 14:00:00|12544.8|12538.8|12551.3|12545.3|12567.8|12561.8|12544.8|12538.8|1251
1598018700000|2020-08-21 14:05:00|12550.3|12544.3|12546.3|12540.3|12551.8|12545.8|12540.8|12534.8|375
1598019000000|2020-08-21 14:10:00|12545.8|12539.8|12534.8|12528.8|12548.8|12542.8|12532.8|12526.8|496
1598019300000|2020-08-21 14:15:00|12533.8|12527.8|12539.3|12533.3|12544.3|12538.3|12532.8|12526.8|320
1598019600000|2020-08-21 14:20:00|12538.8|12532.8|12539.8|12533.8|12540.3|12534.3|12531.3|12525.3|283
1598019900000|2020-08-21 14:25:00|12540.3|12534.3|12545.8|12539.8|12549.3|12543.3|12538.3|12532.3|268
1598020200000|2020-08-21 14:30:00|12544.8|12538.8|12549.8|12543.8|12552.8|12546.8|12542.3|12536.3|352
1598020500000|2020-08-21 14:35:00|12548.8|12542.8|12549.8|12543.8|12552.8|12546.8|12547.8|12541.8|209
1598020800000|2020-08-21 14:40:00|12549.3|12543.3|12544.8|12538.8|12549.8|12543.8|12543.8|12537.8|182
1598021100000|2020-08-21 14:45:00|12545.8|12539.8|12551.8|12545.8|12554.8|12548.8|12545.8|12539.8|217
1598021400000|2020-08-21 14:50:00|12552.8|12546.8|12564.8|12558.8|12564.8|12558.8|12551.8|12545.8|444
1598021700000|2020-08-21 14:55:00|12564.3|12558.3|12556.3|12550.3|12569.8|12563.8|12553.8|12547.8|555
1598022000000|2020-08-21 15:00:00|12556.8|12550.8|12549.3|12543.3|12558.8|12552.8|12546.3|12540.3|263
1598022300000|2020-08-21 15:05:00|12549.8|12543.8|12549.8|12543.8|12554.8|12548.8|12548.8|12542.8|156
1598022600000|2020-08-21 15:10:00|12549.3|12543.3|12547.8|12541.8|12555.8|12549.8|12546.8|12540.8|202
1598022900000|2020-08-21 15:15:00|12546.8|12540.8|12547.8|12541.8|12557.8|12551.8|12542.8|12536.8|291
1598023200000|2020-08-21 15:20:00|12548.8|12542.8|12557.3|12551.3|12557.8|12551.8|12548.3|12542.3|202
1598023500000|2020-08-21 15:25:00|12557.8|12551.8|12553.8|12547.8|12559.3|12553.3|12553.8|12547.8|124
1598023800000|2020-08-21 15:30:00|12555.3|12549.3|12543.3|12537.3|12555.8|12549.8|12541.8|12535.8|193
1598024100000|2020-08-21 15:35:00|12543.8|12537.8|12546.8|12540.8|12547.8|12541.8|12537.8|12531.8|250
1598024400000|2020-08-21 15:40:00|12546.3|12540.3|12534.8|12528.8|12547.3|12541.3|12532.8|12526.8|266
1598024700000|2020-08-21 15:45:00|12533.8|12527.8|12538.8|12532.8|12541.3|12535.3|12529.3|12523.3|324
1598025000000|2020-08-21 15:50:00|12539.8|12533.8|12534.8|12528.8|12542.8|12536.8|12534.8|12528.8|114
1598025300000|2020-08-21 15:55:00|12535.8|12529.8|12528.8|12522.8|12540.8|12534.8|12526.3|12520.3|213
1598025600000|2020-08-21 16:00:00|12528.3|12522.3|12529.8|12523.8|12531.8|12525.8|12519.3|12513.3|503
1598025900000|2020-08-21 16:05:00|12530.8|12524.8|12538.3|12532.3|12538.8|12532.8|12530.8|12524.8|197
1598026200000|2020-08-21 16:10:00|12537.8|12531.8|12541.8|12535.8|12541.8|12535.8|12536.8|12530.8|114
1598026500000|2020-08-21 16:15:00|12542.3|12536.3|12539.8|12533.8|12543.3|12537.3|12539.3|12533.3|163
1598026800000|2020-08-21 16:20:00|12540.3|12534.3|12540.8|12534.8|12544.8|12538.8|12539.8|12533.8|106
1598027100000|2020-08-21 16:25:00|12541.3|12535.3|12538.8|12532.8|12541.8|12535.8|12535.8|12529.8|115
1598027400000|2020-08-21 16:30:00|12537.8|12531.8|12535.8|12529.8|12538.8|12532.8|12533.8|12527.8|75
1598027700000|2020-08-21 16:35:00|12535.3|12529.3|12536.3|12530.3|12538.8|12532.8|12534.3|12528.3|59
1598028000000|2020-08-21 16:40:00|12536.8|12530.8|12542.8|12536.8|12542.8|12536.8|12536.3|12530.3|59
1598028300000|2020-08-21 16:45:00|12542.3|12536.3|12544.8|12538.8|12547.8|12541.8|12542.3|12536.3|171
1598028600000|2020-08-21 16:50:00|12544.3|12538.3|12540.3|12534.3|12544.3|12538.3|12536.8|12530.8|140
1598028900000|2020-08-21 16:55:00|12539.3|12533.3|12537.8|12531.8|12541.8|12535.8|12536.8|12530.8|50
1598029200000|2020-08-21 17:00:00|12539.3|12533.3|12533.8|12527.8|12539.8|12533.8|12530.3|12524.3|194
1598029500000|2020-08-21 17:05:00|12533.3|12527.3|12538.8|12532.8|12538.8|12532.8|12531.3|12525.3|48
1598029800000|2020-08-21 17:10:00|12538.3|12532.3|12541.3|12535.3|12541.8|12535.8|12532.3|12526.3|122
1598030100000|2020-08-21 17:15:00|12540.8|12534.8|12539.8|12533.8|12541.8|12535.8|12537.8|12531.8|63
1598030400000|2020-08-21 17:20:00|12539.3|12533.3|12537.3|12531.3|12539.8|12533.8|12535.3|12529.3|32
1598030700000|2020-08-21 17:25:00|12536.8|12530.8|12539.8|12533.8|12539.8|12533.8|12536.3|12530.3|26
1598031000000|2020-08-21 17:30:00|12537.8|12531.8|12539.3|12533.3|12539.3|12533.3|12531.8|12525.8|69
1598031300000|2020-08-21 17:35:00|12539.8|12533.8|12539.8|12533.8|12542.8|12536.8|12539.8|12533.8|61
1598031600000|2020-08-21 17:40:00|12540.3|12534.3|12539.3|12533.3|12542.8|12536.8|12538.8|12532.8|55
1598031900000|2020-08-21 17:45:00|12538.8|12532.8|12540.8|12534.8|12540.8|12534.8|12535.8|12529.8|44
1598032200000|2020-08-21 17:50:00|12540.3|12534.3|12535.8|12529.8|12540.3|12534.3|12535.8|12529.8|29
1598032500000|2020-08-21 17:55:00|12536.8|12530.8|12536.8|12530.8|12537.3|12531.3|12532.3|12526.3|60
1598032800000|2020-08-21 18:00:00|12537.8|12531.8|12538.8|12532.8|12539.3|12533.3|12535.8|12529.8|40
1598033100000|2020-08-21 18:05:00|12539.3|12533.3|12542.8|12536.8|12543.3|12537.3|12538.8|12532.8|48
1598033400000|2020-08-21 18:10:00|12543.8|12537.8|12547.8|12541.8|12549.8|12543.8|12540.8|12534.8|137
1598033700000|2020-08-21 18:15:00|12548.8|12542.8|12551.3|12545.3|12552.8|12546.8|12548.8|12542.8|108
1598034000000|2020-08-21 18:20:00|12551.8|12545.8|12549.8|12543.8|12554.3|12548.3|12547.3|12541.3|115
1598034300000|2020-08-21 18:25:00|12550.8|12544.8|12553.8|12547.8|12553.8|12547.8|12548.8|12542.8|22
1598034600000|2020-08-21 18:30:00|12553.3|12547.3|12558.8|12552.8|12560.8|12554.8|12553.3|12547.3|162
1598034900000|2020-08-21 18:35:00|12557.8|12551.8|12554.3|12548.3|12560.3|12554.3|12553.8|12547.8|108
1598035200000|2020-08-21 18:40:00|12553.8|12547.8|12554.8|12548.8|12555.8|12549.8|12552.8|12546.8|49
1598035500000|2020-08-21 18:45:00|12554.3|12548.3|12555.3|12549.3|12559.3|12553.3|12551.8|12545.8|96
1598035800000|2020-08-21 18:50:00|12555.8|12549.8|12558.3|12552.3|12559.8|12553.8|12555.8|12549.8|40
1598036100000|2020-08-21 18:55:00|12558.8|12552.8|12564.3|12558.3|12566.3|12560.3|12557.8|12551.8|188
1598036400000|2020-08-21 19:00:00|12563.8|12557.8|12568.8|12562.8|12576.3|12570.3|12563.3|12557.3|490
1598036700000|2020-08-21 19:05:00|12569.8|12563.8|12573.3|12567.3|12574.8|12568.8|12567.3|12561.3|92
1598037000000|2020-08-21 19:10:00|12572.3|12566.3|12571.3|12565.3|12574.8|12568.8|12570.8|12564.8|98
1598037300000|2020-08-21 19:15:00|12571.8|12565.8|12568.3|12562.3|12572.8|12566.8|12567.3|12561.3|95
1598037600000|2020-08-21 19:20:00|12568.8|12562.8|12580.3|12574.3|12580.3|12574.3|12567.8|12561.8|500
1598037900000|2020-08-21 19:25:00|12580.8|12574.8|12577.3|12571.3|12584.3|12578.3|12576.8|12570.8|302
1598038200000|2020-08-21 19:30:00|12576.8|12570.8|12572.8|12566.8|12578.3|12572.3|12572.3|12566.3|109
1598038500000|2020-08-21 19:35:00|12574.8|12568.8|12577.3|12571.3|12577.8|12571.8|12572.8|12566.8|113
1598038800000|2020-08-21 19:40:00|12576.8|12570.8|12573.3|12567.3|12577.8|12571.8|12570.8|12564.8|106
1598039100000|2020-08-21 19:45:00|12573.8|12567.8|12574.3|12568.3|12579.3|12573.3|12572.8|12566.8|67
1598039400000|2020-08-21 19:50:00|12573.3|12567.3|12578.8|12572.8|12578.8|12572.8|12571.3|12565.3|141
1598039700000|2020-08-21 19:55:00|12579.8|12573.8|12582.3|12576.3|12584.3|12578.3|12579.3|12573.3|139
1598040000000|2020-08-21 20:00:00|12581.3|12575.3|12578.3|12572.3|12582.3|12576.3|12578.3|12572.3|156
1598040300000|2020-08-21 20:05:00|12577.8|12571.8|12577.3|12571.3|12578.8|12572.8|12575.8|12569.8|96
1598040600000|2020-08-21 20:10:00|12578.3|12572.3|12575.8|12569.8|12579.3|12573.3|12575.8|12569.8|78
1598040900000|2020-08-21 20:15:00|12576.3|12570.3|12576.8|12570.8|12577.8|12571.8|12573.8|12567.8|84
1598041200000|2020-08-21 20:20:00|12576.3|12570.3|12576.3|12570.3|12578.3|12572.3|12576.3|12570.3|56
1598041500000|2020-08-21 20:25:00|12575.8|12569.8|12575.8|12569.8|12576.8|12570.8|12573.3|12567.3|81
1598041800000|2020-08-21 20:30:00|12576.3|12570.3|12575.8|12569.8|12576.3|12570.3|12574.8|12568.8|33
1598042100000|2020-08-21 20:35:00|12575.3|12569.3|12574.8|12568.8|12575.8|12569.8|12572.8|12566.8|46
1598042400000|2020-08-21 20:40:00|12574.3|12568.3|12573.3|12567.3|12574.8|12568.8|12572.8|12566.8|56
1598042700000|2020-08-21 20:45:00|12573.8|12567.8|12572.8|12566.8|12573.8|12567.8|12569.3|12563.3|97
1598043000000|2020-08-21 20:50:00|12570.8|12564.8|12571.3|12565.3|12572.8|12566.8|12570.8|12564.8|73
1598043300000|2020-08-21 20:55:00|12570.8|12564.8|12571.8|12565.8|12572.8|12566.8|12570.3|12564.3|103
1598220000000|2020-08-23 22:00:00|12594.6|12580.6|12597.7|12583.7|12598.3|12584.3|12592.7|12578.7|0
1598220300000|2020-08-23 22:05:00|12597|12583|12591.9|12577.9|12597.7|12583.7|12588.3|12574.3|0
1598220600000|2020-08-23 22:10:00|12592.5|12578.5|12586.8|12572.8|12593.8|12579.8|12586.8|12572.8|0
1598220900000|2020-08-23 22:15:00|12587.5|12573.5|12590.1|12576.1|12591.3|12577.3|12586.8|12572.8|0
1598221200000|2020-08-23 22:20:00|12590.7|12576.7|12592.6|12578.6|12593.9|12579.9|12589.4|12575.4|0
1598221500000|2020-08-23 22:25:00|12592|12578|12590.7|12576.7|12592|12578|12590.1|12576.1|0
1598221800000|2020-08-23 22:30:00|12591.3|12577.3|12592.6|12578.6|12592.6|12578.6|12589.4|12575.4|0
1598222100000|2020-08-23 22:35:00|12593.3|12579.3|12593.6|12579.6|12594.6|12580.6|12591.7|12577.7|0
1598222400000|2020-08-23 22:40:00|12593|12579|12597.4|12583.4|12597.4|12583.4|12593|12579|0
1598222700000|2020-08-23 22:45:00|12598|12584|12598.2|12584.2|12599.2|12585.2|12597.4|12583.4|0
1598223000000|2020-08-23 22:50:00|12598.9|12584.9|12599.5|12585.5|12599.5|12585.5|12597.6|12583.6|0
1598223300000|2020-08-23 22:55:00|12600.2|12586.2|12597.9|12583.9|12600.8|12586.8|12597.9|12583.9|0
1598223600000|2020-08-23 23:00:00|12598.5|12584.5|12602.2|12588.2|12602.2|12588.2|12598.5|12584.5|0
1598223900000|2020-08-23 23:05:00|12601.6|12587.6|12602.4|12588.4|12602.4|12588.4|12600.9|12586.9|0
1598224200000|2020-08-23 23:10:00|12601.8|12587.8|12602|12588|12603.3|12589.3|12601.1|12587.1|0
1598224500000|2020-08-23 23:15:00|12602.7|12588.7|12602|12588|12602.7|12588.7|12602|12588|0
1598224800000|2020-08-23 23:20:00|12601.7|12587.7|12602.7|12588.7|12603.3|12589.3|12601.4|12587.4|0
1598225100000|2020-08-23 23:25:00|12603.3|12589.3|12602.7|12588.7|12603.3|12589.3|12601.4|12587.4|0
1598225400000|2020-08-23 23:30:00|12601.4|12587.4|12600.1|12586.1|12601.4|12587.4|12599.5|12585.5|0
1598225700000|2020-08-23 23:35:00|12599.5|12585.5|12602.7|12588.7|12602.7|12588.7|12599.5|12585.5|0
1598226000000|2020-08-23 23:40:00|12602|12588|12602|12588|12602.7|12588.7|12601.4|12587.4|0
1598226300000|2020-08-23 23:45:00|12602.7|12588.7|12602|12588|12604|12590|12601.4|12587.4|0
1598226600000|2020-08-23 23:50:00|12601.4|12587.4|12596.2|12582.2|12602|12588|12594.3|12580.3|0
1598226900000|2020-08-23 23:55:00|12595.6|12581.6|12596.9|12582.9|12596.9|12582.9|12592|12578|0
1598227200000|2020-08-24 00:00:00|12596.2|12582.2|12592.2|12578.2|12597.5|12583.5|12591|12577|0
1598227500000|2020-08-24 00:05:00|12592.9|12578.9|12590.1|12576.1|12593.5|12579.5|12581.7|12567.7|0
1598227800000|2020-08-24 00:10:00|12590.7|12576.7|12590.1|12576.1|12592.7|12578.7|12587.5|12573.5|0
1598228100000|2020-08-24 00:15:00|12589.4|12575.4|12594.9|12580.9|12595.6|12581.6|12588.2|12574.2|0
1598228400000|2020-08-24 00:20:00|12595.2|12581.2|12594.4|12580.4|12599.1|12585.1|12591.7|12577.7|0
1598228700000|2020-08-24 00:25:00|12594.1|12580.1|12592.5|12578.5|12594.7|12580.7|12591.8|12577.8|0
1598229000000|2020-08-24 00:30:00|12592.1|12578.1|12592.1|12578.1|12595|12581|12589.6|12575.6|0
1598229300000|2020-08-24 00:35:00|12592.3|12578.3|12585.1|12571.1|12592.6|12578.6|12581.5|12567.5|0
1598229600000|2020-08-24 00:40:00|12584.7|12570.7|12585.7|12571.7|12587.3|12573.3|12582.2|12568.2|0
1598229900000|2020-08-24 00:45:00|12587|12583|12611|12607|12611|12607|12586|12582|3333
1598230200000|2020-08-24 00:50:00|12613|12609|12620.5|12616.5|12628.5|12624.5|12605|12601|2615
1598230500000|2020-08-24 00:55:00|12621|12617|12595|12591|12621|12617|12591|12587|2329
1598230800000|2020-08-24 01:00:00|12594|12590|12556|12552|12604|12600|12523.5|12519.5|8582
1598231100000|2020-08-24 01:05:00|12555.5|12551.5|12581.5|12577.5|12588|12584|12541|12537|4463
1598231400000|2020-08-24 01:10:00|12581|12577|12577|12573|12597|12593|12551.5|12547.5|3924
1598231700000|2020-08-24 01:15:00|12577.5|12573.5|12618|12614|12618|12614|12577|12573|3432
1598232000000|2020-08-24 01:20:00|12619|12615|12650|12646|12654|12650|12619|12615|6989
1598232300000|2020-08-24 01:25:00|12652|12648|12652.5|12648.5|12657|12653|12624.5|12620.5|3537
1598232600000|2020-08-24 01:30:00|12653.5|12649.5|12645|12641|12664|12660|12628.5|12624.5|3555
1598232900000|2020-08-24 01:35:00|12644|12640|12667|12663|12669|12665|12637|12633|3718
1598233200000|2020-08-24 01:40:00|12668|12664|12652.5|12648.5|12671|12667|12646.5|12642.5|3282
1598233500000|2020-08-24 01:45:00|12654.5|12650.5|12632.5|12628.5|12657|12653|12632|12628|2249
1598233800000|2020-08-24 01:50:00|12633|12629|12633|12629|12643|12639|12622|12618|2442
1598234100000|2020-08-24 01:55:00|12632|12628|12636.5|12632.5|12653|12649|12630.5|12626.5|1462
1598234400000|2020-08-24 02:00:00|12636|12632|12641|12637|12652|12648|12635.5|12631.5|1077
1598234700000|2020-08-24 02:05:00|12640|12636|12633.5|12629.5|12640|12636|12621|12617|1694
1598235000000|2020-08-24 02:10:00|12634|12630|12656|12652|12658|12654|12632.5|12628.5|2045
1598235300000|2020-08-24 02:15:00|12656.5|12652.5|12649|12645|12658|12654|12646.5|12642.5|873
1598235600000|2020-08-24 02:20:00|12651|12647|12653|12649|12664|12660|12651|12647|1246
1598235900000|2020-08-24 02:25:00|12655|12651|12638|12634|12657|12653|12637|12633|1024
1598236200000|2020-08-24 02:30:00|12637|12633|12629|12625|12643|12639|12628|12624|1032
1598236500000|2020-08-24 02:35:00|12628|12624|12624|12620|12637.5|12633.5|12623|12619|1232
1598236800000|2020-08-24 02:40:00|12625|12621|12593|12589|12627|12623|12576.5|12572.5|5507
1598237100000|2020-08-24 02:45:00|12592|12588|12602|12598|12612|12608|12591.5|12587.5|1448
1598237400000|2020-08-24 02:50:00|12601|12597|12601|12597|12604|12600|12592|12588|793
1598237700000|2020-08-24 02:55:00|12603|12599|12605|12601|12618|12614|12602|12598|1220
1598238000000|2020-08-24 03:00:00|12603|12599|12601|12597|12613|12609|12597.5|12593.5|782
1598238300000|2020-08-24 03:05:00|12600|12596|12612|12608|12615|12611|12599|12595|846
1598238600000|2020-08-24 03:10:00|12612.5|12608.5|12623|12619|12625|12621|12612|12608|1122
1598238900000|2020-08-24 03:15:00|12624|12620|12620|12616|12628.5|12624.5|12616|12612|930
1598239200000|2020-08-24 03:20:00|12621|12617|12636|12632|12643|12639|12621|12617|1473
1598239500000|2020-08-24 03:25:00|12637.5|12633.5|12631|12627|12638|12634|12630|12626|535
1598239800000|2020-08-24 03:30:00|12634|12630|12635|12631|12637|12633|12626|12622|809
1598240100000|2020-08-24 03:35:00|12633.5|12629.5|12638.5|12634.5|12641|12637|12632|12628|512
1598240400000|2020-08-24 03:40:00|12638|12634|12626|12622|12639|12635|12624|12620|483
1598240700000|2020-08-24 03:45:00|12625|12621|12633|12629|12633.5|12629.5|12625|12621|524
1598241000000|2020-08-24 03:50:00|12634|12630|12633|12629|12637|12633|12631|12627|310
1598241300000|2020-08-24 03:55:00|12632|12628|12618|12614|12632|12628|12614.5|12610.5|796
1598241600000|2020-08-24 04:00:00|12618.5|12614.5|12613|12609|12623|12619|12606|12602|824
1598241900000|2020-08-24 04:05:00|12612.5|12608.5|12616|12612|12616|12612|12609|12605|515
1598242200000|2020-08-24 04:10:00|12616.5|12612.5|12628.5|12624.5|12629|12625|12614|12610|689
1598242500000|2020-08-24 04:15:00|12628|12624|12634|12630|12638|12634|12627|12623|548
1598242800000|2020-08-24 04:20:00|12635|12631|12636|12632|12636|12632|12631.5|12627.5|443
1598243100000|2020-08-24 04:25:00|12636.5|12632.5|12638|12634|12641|12637|12633|12629|802
1598243400000|2020-08-24 04:30:00|12639|12635|12642|12638|12644|12640|12636|12632|737
1598243700000|2020-08-24 04:35:00|12644|12640|12643|12639|12647|12643|12639|12635|782
1598244000000|2020-08-24 04:40:00|12644.5|12640.5|12632.5|12628.5|12646|12642|12621|12617|1281
1598244300000|2020-08-24 04:45:00|12633.5|12629.5|12635|12631|12638|12634|12633|12629|540
1598244600000|2020-08-24 04:50:00|12637|12633|12643|12639|12645|12641|12633.5|12629.5|629
1598244900000|2020-08-24 04:55:00|12643.5|12639.5|12640.5|12636.5|12649|12645|12638.5|12634.5|1060
1598245200000|2020-08-24 05:00:00|12641|12637|12645|12641|12647.5|12643.5|12634|12630|811
1598245500000|2020-08-24 05:05:00|12644.5|12640.5|12642|12638|12649|12645|12642|12638|617
1598245800000|2020-08-24 05:10:00|12643|12639|12641.5|12637.5|12645.5|12641.5|12639|12635|409
1598246100000|2020-08-24 05:15:00|12642.5|12638.5|12642|12638|12645|12641|12640|12636|432
1598246400000|2020-08-24 05:20:00|12640.5|12636.5|12643|12639|12645|12641|12639|12635|627
1598246700000|2020-08-24 05:25:00|12642|12638|12621|12617|12644.5|12640.5|12615|12611|3342
1598247000000|2020-08-24 05:30:00|12619.5|12615.5|12622.5|12618.5|12622.5|12618.5|12616.5|12612.5|1432
1598247300000|2020-08-24 05:35:00|12621.5|12617.5|12620.5|12616.5|12625.5|12621.5|12619|12615|1091
1598247600000|2020-08-24 05:40:00|12618.5|12614.5|12623|12619|12623.5|12619.5|12618.5|12614.5|1906
1598247900000|2020-08-24 05:45:00|12626|12612|12622.8|12608.8|12626|12612|12622.8|12608.8|2
1598248200000|2020-08-24 05:50:00|12623.1|12609.1|12623.8|12609.8|12626|12612|12623.1|12609.1|0
1598248500000|2020-08-24 05:55:00|12624.1|12610.1|12627.9|12613.9|12629.2|12615.2|12623.8|12609.8|0
1598248800000|2020-08-24 06:00:00|12628.9|12614.9|12629.6|12615.6|12634.4|12620.4|12625.7|12611.7|0
1598249100000|2020-08-24 06:05:00|12629.2|12615.2|12639.8|12625.8|12642.1|12628.1|12629.2|12615.2|0
1598249400000|2020-08-24 06:10:00|12640.8|12626.8|12643.4|12629.4|12646.5|12632.5|12639.8|12625.8|0
1598249700000|2020-08-24 06:15:00|12639.8|12625.8|12632.5|12618.5|12640.5|12626.5|12631.8|12617.8|0
1598250000000|2020-08-24 06:20:00|12632.6|12618.6|12631.4|12617.4|12632.6|12618.6|12626.4|12612.4|0
1598250300000|2020-08-24 06:25:00|12630.8|12616.8|12633.3|12619.3|12637.5|12623.5|12630.8|12616.8|0
1598250600000|2020-08-24 06:30:00|12633.5|12619.5|12638.4|12624.4|12640.5|12626.5|12633.5|12619.5|0
1598250900000|2020-08-24 06:35:00|12638.5|12624.5|12638.8|12624.8|12640.2|12626.2|12635.9|12621.9|0
1598251200000|2020-08-24 06:40:00|12639.1|12625.1|12635.8|12621.8|12639.5|12625.5|12635.7|12621.7|0
1598251500000|2020-08-24 06:45:00|12636.4|12622.4|12638.2|12624.2|12642.5|12628.5|12636.4|12622.4|0
1598251800000|2020-08-24 06:50:00|12638.7|12624.7|12641.6|12627.6|12641.6|12627.6|12636.9|12622.9|0
1598252100000|2020-08-24 06:55:00|12642.2|12628.2|12645.8|12631.8|12645.8|12631.8|12641.7|12627.7|0
1598252400000|2020-08-24 07:00:00|12645.3|12631.3|12642.5|12636.5|12652.5|12646.5|12641.5|12631.3|767
1598252700000|2020-08-24 07:05:00|12643.5|12637.5|12641.5|12635.5|12646.5|12640.5|12640.5|12634.5|274
1598253000000|2020-08-24 07:10:00|12642.5|12636.5|12644.5|12638.5|12648|12642|12642.5|12636.5|245
1598253300000|2020-08-24 07:15:00|12645.5|12639.5|12641.5|12635.5|12647.5|12641.5|12641.5|12635.5|173
1598253600000|2020-08-24 07:20:00|12640.5|12634.5|12641.5|12635.5|12644.5|12638.5|12640.5|12634.5|86
1598253900000|2020-08-24 07:25:00|12642.5|12636.5|12642|12636|12643.5|12637.5|12640.5|12634.5|94
1598254200000|2020-08-24 07:30:00|12642.5|12636.5|12642.5|12636.5|12644.5|12638.5|12641|12635|114
1598254500000|2020-08-24 07:35:00|12643|12637|12643.5|12637.5|12646.5|12640.5|12642.5|12636.5|140
1598254800000|2020-08-24 07:40:00|12644|12638|12643.5|12637.5|12646|12640|12643.5|12637.5|88
1598255100000|2020-08-24 07:45:00|12644|12638|12643.5|12637.5|12644.5|12638.5|12642.5|12636.5|69
1598255400000|2020-08-24 07:50:00|12642.5|12636.5|12647|12641|12647|12641|12642.5|12636.5|114
1598255700000|2020-08-24 07:55:00|12647.5|12641.5|12644|12638|12648.5|12642.5|12643.5|12637.5|157
1598256000000|2020-08-24 08:00:00|12644.5|12638.5|12642.5|12636.5|12649.5|12643.5|12642.5|12636.5|277
1598256300000|2020-08-24 08:05:00|12643|12637|12643.5|12637.5|12645.5|12639.5|12641.5|12635.5|110
1598256600000|2020-08-24 08:10:00|12642.5|12636.5|12643|12637|12645|12639|12641.5|12635.5|81
1598256900000|2020-08-24 08:15:00|12642.5|12636.5|12645.5|12639.5|12645.5|12639.5|12641.5|12635.5|85
1598257200000|2020-08-24 08:20:00|12645|12639|12646.5|12640.5|12647.5|12641.5|12644|12638|80
1598257500000|2020-08-24 08:25:00|12646|12640|12644.5|12638.5|12646.5|12640.5|12642.5|12636.5|68
1598257800000|2020-08-24 08:30:00|12644|12638|12657.5|12651.5|12660.5|12654.5|12644|12638|585
1598258100000|2020-08-24 08:35:00|12658|12652|12656|12650|12658.5|12652.5|12654.5|12648.5|290
1598258400000|2020-08-24 08:40:00|12656.5|12650.5|12664.5|12658.5|12666.5|12660.5|12656.5|12650.5|416
1598258700000|2020-08-24 08:45:00|12665|12659|12679.5|12673.5|12679.5|12673.5|12662.5|12656.5|975
1598259000000|2020-08-24 08:50:00|12680|12674|12679.5|12673.5|12682|12676|12674|12668|764
1598259300000|2020-08-24 08:55:00|12680|12674|12676|12670|12680.5|12674.5|12675.5|12669.5|243
1598259600000|2020-08-24 09:00:00|12675.5|12669.5|12673.5|12667.5|12679.5|12673.5|12673.5|12667.5|174
1598259900000|2020-08-24 09:05:00|12674.5|12668.5|12672.5|12666.5|12676.5|12670.5|12672.5|12666.5|112
1598260200000|2020-08-24 09:10:00|12671.5|12665.5|12670|12664|12672|12666|12669.5|12663.5|146
1598260500000|2020-08-24 09:15:00|12670.5|12664.5|12670.5|12664.5|12673.5|12667.5|12670|12664|95
1598260800000|2020-08-24 09:20:00|12671.5|12665.5|12674|12668|12674.5|12668.5|12670.5|12664.5|74
1598261100000|2020-08-24 09:25:00|12673.5|12667.5|12673|12667|12674|12668|12671.5|12665.5|59
1598261400000|2020-08-24 09:30:00|12672.5|12666.5|12674.5|12668.5|12675.5|12669.5|12671|12665|134
1598261700000|2020-08-24 09:35:00|12675|12669|12676.5|12670.5|12677.5|12671.5|12674.5|12668.5|54
1598262000000|2020-08-24 09:40:00|12676|12670|12673.5|12667.5|12677.5|12671.5|12673.5|12667.5|87
1598262300000|2020-08-24 09:45:00|12674|12668|12673.5|12667.5|12674.5|12668.5|12673.5|12667.5|39
1598262600000|2020-08-24 09:50:00|12674|12668|12672.5|12666.5|12674|12668|12670.5|12664.5|114
1598262900000|2020-08-24 09:55:00|12672|12666|12671.5|12665.5|12673.5|12667.5|12671.5|12665.5|30
1598263200000|2020-08-24 10:00:00|12672.5|12666.5|12668.5|12662.5|12673|12667|12668.5|12662.5|168
1598263500000|2020-08-24 10:05:00|12668|12662|12666|12660|12668|12662|12664|12658|157
1598263800000|2020-08-24 10:10:00|12666.5|12660.5|12666|12660|12667.5|12661.5|12665.5|12659.5|45
1598264100000|2020-08-24 10:15:00|12665.5|12659.5|12671.5|12665.5|12672.5|12666.5|12665.5|12659.5|64
1598264400000|2020-08-24 10:20:00|12670.5|12664.5|12668|12662|12670.5|12664.5|12666.5|12660.5|60
1598264700000|2020-08-24 10:25:00|12667.5|12661.5|12672.5|12666.5|12672.5|12666.5|12667.5|12661.5|37
1598265000000|2020-08-24 10:30:00|12672|12666|12674.5|12668.5|12674.5|12668.5|12672|12666|55
1598265300000|2020-08-24 10:35:00|12675|12669|12676.5|12670.5|12678.5|12672.5|12674.5|12668.5|166
1598265600000|2020-08-24 10:40:00|12677|12671|12677|12671|12678.5|12672.5|12675.5|12669.5|98
1598265900000|2020-08-24 10:45:00|12676.5|12670.5|12675|12669|12678.5|12672.5|12674.5|12668.5|104
1598266200000|2020-08-24 10:50:00|12675.5|12669.5|12676.5|12670.5|12677.5|12671.5|12674.5|12668.5|30
1598266500000|2020-08-24 10:55:00|12677|12671|12675|12669|12677.5|12671.5|12674.5|12668.5|62
1598266800000|2020-08-24 11:00:00|12675.5|12669.5|12673|12667|12675.5|12669.5|12671.5|12665.5|63
1598267100000|2020-08-24 11:05:00|12672.5|12666.5|12673.5|12667.5|12674|12668|12672.5|12666.5|26
1598267400000|2020-08-24 11:10:00|12674.5|12668.5|12676.5|12670.5|12676.5|12670.5|12674.5|12668.5|25
1598267700000|2020-08-24 11:15:00|12676|12670|12676.5|12670.5|12676.5|12670.5|12675.5|12669.5|26
1598268000000|2020-08-24 11:20:00|12676|12670|12676.5|12670.5|12677.5|12671.5|12676|12670|16
1598268300000|2020-08-24 11:25:00|12676|12670|12682|12676|12689.5|12683.5|12675|12669|693
1598268600000|2020-08-24 11:30:00|12683|12677|12686.5|12680.5|12690|12684|12683|12677|340
1598268900000|2020-08-24 11:35:00|12687.5|12681.5|12688|12682|12688.5|12682.5|12683.5|12677.5|189
1598269200000|2020-08-24 11:40:00|12687.5|12681.5|12688.5|12682.5|12690.5|12684.5|12684.5|12678.5|253
1598269500000|2020-08-24 11:45:00|12689.5|12683.5|12686.5|12680.5|12691|12685|12684.5|12678.5|180
1598269800000|2020-08-24 11:50:00|12687|12681|12685.5|12679.5|12687|12681|12684.5|12678.5|78
1598270100000|2020-08-24 11:55:00|12686.5|12680.5|12687.5|12681.5|12689.5|12683.5|12686|12680|89
1598270400000|2020-08-24 12:00:00|12688.5|12682.5|12693.5|12687.5|12693.5|12687.5|12687.5|12681.5|190
1598270700000|2020-08-24 12:05:00|12692.5|12686.5|12692.5|12686.5|12694.5|12688.5|12692.5|12686.5|174
1598271000000|2020-08-24 12:10:00|12692|12686|12689.5|12683.5|12692|12686|12689.5|12683.5|93
1598271300000|2020-08-24 12:15:00|12689|12683|12686.5|12680.5|12689.5|12683.5|12685.5|12679.5|94
1598271600000|2020-08-24 12:20:00|12686|12680|12687.5|12681.5|12688.5|12682.5|12684.5|12678.5|69
1598271900000|2020-08-24 12:25:00|12686.5|12680.5|12687|12681|12687.5|12681.5|12686.5|12680.5|43
1598272200000|2020-08-24 12:30:00|12686.5|12680.5|12690.5|12684.5|12690.5|12684.5|12686.5|12680.5|72
1598272500000|2020-08-24 12:35:00|12690|12684|12684|12678|12690.5|12684.5|12683.5|12677.5|144
1598272800000|2020-08-24 12:40:00|12684.5|12678.5|12683.5|12677.5|12688|12682|12679.5|12673.5|287
1598273100000|2020-08-24 12:45:00|12684.5|12678.5|12684.5|12678.5|12684.5|12678.5|12681.5|12675.5|101
1598273400000|2020-08-24 12:50:00|12685.5|12679.5|12686.5|12680.5|12687.5|12681.5|12685.5|12679.5|51
1598273700000|2020-08-24 12:55:00|12685.5|12679.5|12684.5|12678.5|12686|12680|12684.5|12678.5|31
1598274000000|2020-08-24 13:00:00|12685|12679|12686.5|12680.5|12686.5|12680.5|12682.5|12676.5|54
1598274300000|2020-08-24 13:05:00|12687.5|12681.5|12686|12680|12687.5|12681.5|12685.5|12679.5|63
1598274600000|2020-08-24 13:10:00|12686.5|12680.5|12684|12678|12686.5|12680.5|12683.5|12677.5|76
1598274900000|2020-08-24 13:15:00|12683.5|12677.5|12683.5|12677.5|12683.5|12677.5|12681.5|12675.5|71
1598275200000|2020-08-24 13:20:00|12684|12678|12682.5|12676.5|12684.5|12678.5|12680.5|12674.5|44
1598275500000|2020-08-24 13:25:00|12683|12677|12683.5|12677.5|12685.5|12679.5|12682.5|12676.5|104
1598275800000|2020-08-24 13:30:00|12683|12677|12671.5|12665.5|12685.5|12679.5|12664|12658|1201
1598276100000|2020-08-24 13:35:00|12672|12666|12682.5|12676.5|12683.5|12677.5|12669.5|12663.5|460
1598276400000|2020-08-24 13:40:00|12683.5|12677.5|12676.5|12670.5|12688.5|12682.5|12675.5|12669.5|541
1598276700000|2020-08-24 13:45:00|12677.5|12671.5|12671|12665|12678.5|12672.5|12666.5|12660.5|414
1598277000000|2020-08-24 13:50:00|12670.5|12664.5|12638.5|12632.5|12672|12666|12631|12625|2204
1598277300000|2020-08-24 13:55:00|12640|12634|12646.5|12640.5|12647.5|12641.5|12636.5|12630.5|792
1598277600000|2020-08-24 14:00:00|12647.5|12641.5|12637.5|12631.5|12647.5|12641.5|12624|12618|1406
1598277900000|2020-08-24 14:05:00|12636.5|12630.5|12642|12636|12644.5|12638.5|12633.5|12627.5|592
1598278200000|2020-08-24 14:10:00|12641.5|12635.5|12649.5|12643.5|12651.5|12645.5|12639.5|12633.5|628
1598278500000|2020-08-24 14:15:00|12651|12645|12655.5|12649.5|12656.5|12650.5|12647.5|12641.5|441
1598278800000|2020-08-24 14:20:00|12656|12650|12654.5|12648.5|12656.5|12650.5|12653.5|12647.5|341
1598279100000|2020-08-24 14:25:00|12654|12648|12649.5|12643.5|12657.5|12651.5|12649.5|12643.5|261
1598279400000|2020-08-24 14:30:00|12648.5|12642.5|12649|12643|12652|12646|12644.5|12638.5|354
1598279700000|2020-08-24 14:35:00|12648.5|12642.5|12655|12649|12655.5|12649.5|12641.5|12635.5|318
1598280000000|2020-08-24 14:40:00|12654.5|12648.5|12649.5|12643.5|12654.5|12648.5|12645.5|12639.5|193
1598280300000|2020-08-24 14:45:00|12650.5|12644.5|12639.5|12633.5|12650.5|12644.5|12630.5|12624.5|511
1598280600000|2020-08-24 14:50:00|12640|12634|12622|12616|12640.5|12634.5|12617|12611|914
1598280900000|2020-08-24 14:55:00|12622.5|12616.5|12612|12606|12631|12625|12602.5|12596.5|1421
1598281200000|2020-08-24 15:00:00|12611|12605|12621.5|12615.5|12625.5|12619.5|12602.5|12596.5|788
1598281500000|2020-08-24 15:05:00|12621|12615|12626.5|12620.5|12629.5|12623.5|12618|12612|332
1598281800000|2020-08-24 15:10:00|12627|12621|12624|12618|12631.5|12625.5|12623.5|12617.5|304
1598282100000|2020-08-24 15:15:00|12623.5|12617.5|12628|12622|12628.5|12622.5|12621|12615|174
1598282400000|2020-08-24 15:20:00|12627|12621|12624.5|12618.5|12629|12623|12622.5|12616.5|183
1598282700000|2020-08-24 15:25:00|12625.5|12619.5|12617.5|12611.5|12628.5|12622.5|12615|12609|220
1598283000000|2020-08-24 15:30:00|12616.5|12610.5|12628.5|12622.5|12630.5|12624.5|12616.5|12610.5|233
1598283300000|2020-08-24 15:35:00|12627.5|12621.5|12629|12623|12631.5|12625.5|12625.5|12619.5|192
1598283600000|2020-08-24 15:40:00|12629.5|12623.5|12636.5|12630.5|12636.5|12630.5|12629|12623|240
1598283900000|2020-08-24 15:45:00|12634.5|12628.5|12633.5|12627.5|12637.5|12631.5|12631.5|12625.5|208
1598284200000|2020-08-24 15:50:00|12634|12628|12632.5|12626.5|12634.5|12628.5|12629.5|12623.5|124
1598284500000|2020-08-24 15:55:00|12633.5|12627.5|12630.5|12624.5|12635.5|12629.5|12628.5|12622.5|120
1598284800000|2020-08-24 16:00:00|12631|12625|12639|12633|12642.5|12636.5|12630.5|12624.5|358
1598285100000|2020-08-24 16:05:00|12639.5|12633.5|12636|12630|12640.5|12634.5|12632.5|12626.5|159
1598285400000|2020-08-24 16:10:00|12636.5|12630.5|12636|12630|12638.5|12632.5|12634.5|12628.5|74
1598285700000|2020-08-24 16:15:00|12635.5|12629.5|12636.5|12630.5|12639.5|12633.5|12635|12629|126
1598286000000|2020-08-24 16:20:00|12637|12631|12637|12631|12639.5|12633.5|12634|12628|130
1598286300000|2020-08-24 16:25:00|12636.5|12630.5|12631.5|12625.5|12637|12631|12630|12624|126
1598286600000|2020-08-24 16:30:00|12630|12624|12632|12626|12632|12626|12627.5|12621.5|77
1598286900000|2020-08-24 16:35:00|12632.5|12626.5|12630.5|12624.5|12636|12630|12630.5|12624.5|46
1598287200000|2020-08-24 16:40:00|12631.5|12625.5|12630|12624|12631.5|12625.5|12625|12619|106
1598287500000|2020-08-24 16:45:00|12629.5|12623.5|12632.5|12626.5|12633.5|12627.5|12628.5|12622.5|64
1598287800000|2020-08-24 16:50:00|12633|12627|12631.5|12625.5|12633|12627|12629.5|12623.5|52
1598288100000|2020-08-24 16:55:00|12630.5|12624.5|12629|12623|12632|12626|12628.5|12622.5|57
1598288400000|2020-08-24 17:00:00|12629.5|12623.5|12627.5|12621.5|12630.5|12624.5|12619|12613|230
1598288700000|2020-08-24 17:05:00|12628|12622|12633.5|12627.5|12633.5|12627.5|12625.5|12619.5|70
1598289000000|2020-08-24 17:10:00|12633|12627|12635|12629|12635.5|12629.5|12631.5|12625.5|61
1598289300000|2020-08-24 17:15:00|12635.5|12629.5|12631.5|12625.5|12636|12630|12631.5|12625.5|32
1598289600000|2020-08-24 17:20:00|12632|12626|12631|12625|12632.5|12626.5|12628|12622|52
1598289900000|2020-08-24 17:25:00|12632|12626|12628.5|12622.5|12632.5|12626.5|12628.5|12622.5|23
1598290200000|2020-08-24 17:30:00|12627.5|12621.5|12625|12619|12627.5|12621.5|12621.5|12615.5|99
1598290500000|2020-08-24 17:35:00|12625.5|12619.5|12627.5|12621.5|12630|12624|12625.5|12619.5|43
1598290800000|2020-08-24 17:40:00|12628|12622|12623|12617|12628.5|12622.5|12621|12615|66
1598291100000|2020-08-24 17:45:00|12623.5|12617.5|12621|12615|12626|12620|12620.5|12614.5|51
1598291400000|2020-08-24 17:50:00|12620|12614|12629|12623|12630|12624|12619.5|12613.5|57
1598291700000|2020-08-24 17:55:00|12628.5|12622.5|12628|12622|12628.5|12622.5|12626.5|12620.5|23
1598292000000|2020-08-24 18:00:00|12627.5|12621.5|12625|12619|12628.5|12622.5|12624.5|12618.5|38
1598292300000|2020-08-24 18:05:00|12626|12620|12629.5|12623.5|12632.5|12626.5|12625.5|12619.5|32
1598292600000|2020-08-24 18:10:00|12628|12622|12628.5|12622.5|12631|12625|12627|12621|24
1598292900000|2020-08-24 18:15:00|12629|12623|12631.5|12625.5|12635.5|12629.5|12629|12623|48
1598293200000|2020-08-24 18:20:00|12632|12626|12629|12623|12632|12626|12625.5|12619.5|56
1598293500000|2020-08-24 18:25:00|12629.5|12623.5|12625.5|12619.5|12629.5|12623.5|12623|12617|42
1598293800000|2020-08-24 18:30:00|12624|12618|12624|12618|12629|12623|12620|12614|137
1598294100000|2020-08-24 18:35:00|12625|12619|12622|12616|12626.5|12620.5|12621.5|12615.5|35
1598294400000|2020-08-24 18:40:00|12621.5|12615.5|12615.5|12609.5|12621.5|12615.5|12610.5|12604.5|257
1598294700000|2020-08-24 18:45:00|12615|12609|12615.5|12609.5|12620|12614|12613|12607|79
1598295000000|2020-08-24 18:50:00|12615|12609|12605.5|12599.5|12616|12610|12605.5|12599.5|149
1598295300000|2020-08-24 18:55:00|12604.5|12598.5|12610.5|12604.5|12615|12609|12604.5|12598.5|103
1598295600000|2020-08-24 19:00:00|12611|12605|12603|12597|12612|12606|12594|12588|566
1598295900000|2020-08-24 19:05:00|12602.5|12596.5|12593.5|12587.5|12603.5|12597.5|12593|12587|153
1598296200000|2020-08-24 19:10:00|12593|12587|12599|12593|12601|12595|12593|12587|102
1598296500000|2020-08-24 19:15:00|12600|12594|12607.5|12601.5|12608.5|12602.5|12599|12593|116
1598296800000|2020-08-24 19:20:00|12608|12602|12618|12612|12618.5|12612.5|12606.5|12600.5|163
1598297100000|2020-08-24 19:25:00|12618.5|12612.5|12622|12616|12622|12616|12617|12611|110
1598297400000|2020-08-24 19:30:00|12621|12615|12621|12615|12625.5|12619.5|12620|12614|67
1598297700000|2020-08-24 19:35:00|12620.5|12614.5|12626|12620|12626|12620|12620|12614|83
1598298000000|2020-08-24 19:40:00|12625.5|12619.5|12631|12625|12631.5|12625.5|12625.5|12619.5|159
1598298300000|2020-08-24 19:45:00|12631.5|12625.5|12641|12635|12647|12641|12631|12625|873
1598298600000|2020-08-24 19:50:00|12644|12638|12645|12639|12650.5|12644.5|12640|12634|355
1598298900000|2020-08-24 19:55:00|12645.5|12639.5|12649.5|12643.5|12650|12644|12643.5|12637.5|137
1598299200000|2020-08-24 20:00:00|12650|12644|12656.5|12650.5|12657|12651|12650|12644|363
1598299500000|2020-08-24 20:05:00|12657|12651|12654.5|12648.5|12657|12651|12653|12647|86
1598299800000|2020-08-24 20:10:00|12654|12648|12654.5|12648.5|12656.5|12650.5|12653.5|12647.5|72
1598300100000|2020-08-24 20:15:00|12655|12649|12654|12648|12656|12650|12654|12648|67
1598300400000|2020-08-24 20:20:00|12655|12649|12652.5|12646.5|12655.5|12649.5|12652|12646|82
1598300700000|2020-08-24 20:25:00|12652|12646|12649.5|12643.5|12653.5|12647.5|12649.5|12643.5|73
1598301000000|2020-08-24 20:30:00|12650|12644|12646|12640|12650|12644|12644|12638|156
1598301300000|2020-08-24 20:35:00|12646.5|12640.5|12646.5|12640.5|12652.5|12646.5|12646|12640|132
1598301600000|2020-08-24 20:40:00|12646|12640|12648.5|12642.5|12648.5|12642.5|12643.5|12637.5|77
1598301900000|2020-08-24 20:45:00|12649|12643|12648|12642|12652.5|12646.5|12646.5|12640.5|87
1598302200000|2020-08-24 20:50:00|12647|12641|12647.5|12641.5|12652.5|12646.5|12647|12641|112
1598302500000|2020-08-24 20:55:00|12647|12641|12651.5|12645.5|12651.5|12645.5|12646|12640|110
1598302800000|2020-08-24 21:00:00|12654.9|12640.9|12655.1|12641.1|12655.2|12641.2|12654.9|12640.9|0
1598303100000|2020-08-24 21:05:00|12655.2|12641.2|12655.4|12641.4|12655.4|12641.4|12655.2|12641.2|0
1598303400000|2020-08-24 21:10:00|12655.3|12641.3|12655.7|12641.7|12655.8|12641.8|12655.3|12641.3|0
1598303700000|2020-08-24 21:15:00|12655.6|12641.6|12655.6|12641.6|12655.7|12641.7|12655.6|12641.6|0
1598304000000|2020-08-24 21:20:00|12655.7|12641.7|12655.7|12641.7|12655.8|12641.8|12655.7|12641.7|0
1598304300000|2020-08-24 21:25:00|12655.6|12641.6|12655.7|12641.7|12655.7|12641.7|12655.5|12641.5|0
1598304900000|2020-08-24 21:35:00|12655.8|12641.8|12655.7|12641.7|12656.3|12642.3|12655.7|12641.7|0
1598305200000|2020-08-24 21:40:00|12655.6|12641.6|12655.6|12641.6|12655.7|12641.7|12655.6|12641.6|0
1598305500000|2020-08-24 21:45:00|12655.7|12641.7|12655.7|12641.7|12655.8|12641.8|12655.7|12641.7|0
1598305800000|2020-08-24 21:50:00|12655.5|12641.5|12655.7|12641.7|12655.8|12641.8|12655.5|12641.5|0
1598306100000|2020-08-24 21:55:00|12655.5|12641.5|12656.1|12642.1|12656.1|12642.1|12655.5|12641.5|0
1598306400000|2020-08-24 22:00:00|12657.1|12643.1|12657.1|12643.1|12658.7|12644.7|12655.2|12641.2|0
1598306700000|2020-08-24 22:05:00|12657.5|12643.5|12656.8|12642.8|12658.1|12644.1|12656.8|12642.8|0
1598307000000|2020-08-24 22:10:00|12657.5|12643.5|12656.2|12642.2|12657.5|12643.5|12655.8|12641.8|0
1598307300000|2020-08-24 22:15:00|12655.8|12641.8|12659.6|12645.6|12659.6|12645.6|12655.8|12641.8|0
1598307600000|2020-08-24 22:20:00|12660.2|12646.2|12660.2|12646.2|12660.2|12646.2|12659.6|12645.6|0
1598307900000|2020-08-24 22:25:00|12660.5|12646.5|12660.2|12646.2|12660.9|12646.9|12660.2|12646.2|0
1598308200000|2020-08-24 22:30:00|12659.6|12645.6|12660.9|12646.9|12660.9|12646.9|12659.6|12645.6|0
1598308500000|2020-08-24 22:35:00|12661.5|12647.5|12661|12647|12662.8|12648.8|12660.9|12646.9|0
1598308800000|2020-08-24 22:40:00|12661.3|12647.3|12660.3|12646.3|12661.3|12647.3|12660.3|12646.3|0
1598309100000|2020-08-24 22:45:00|12661|12647|12661.6|12647.6|12661.6|12647.6|12661|12647|0
1598309400000|2020-08-24 22:50:00|12662.2|12648.2|12660.3|12646.3|12662.2|12648.2|12660.3|12646.3|0
1598309700000|2020-08-24 22:55:00|12661|12647|12661.6|12647.6|12662.2|12648.2|12660.3|12646.3|0
1598310000000|2020-08-24 23:00:00|12662.2|12648.2|12661|12647|12664.2|12650.2|12661|12647|0
1598310300000|2020-08-24 23:05:00|12660.3|12646.3|12660|12646|12660.3|12646.3|12659.7|12645.7|0
1598310600000|2020-08-24 23:10:00|12660.3|12646.3|12659.7|12645.7|12660.3|12646.3|12659|12645|0
1598310900000|2020-08-24 23:15:00|12660|12646|12660.3|12646.3|12661|12647|12660|12646|0
1598311200000|2020-08-24 23:20:00|12661|12647|12659|12645|12661|12647|12659|12645|0
1598311500000|2020-08-24 23:25:00|12659.7|12645.7|12659|12645|12660.3|12646.3|12659|12645|0
1598311800000|2020-08-24 23:30:00|12658.4|12644.4|12661.3|12647.3|12661.6|12647.6|12658.4|12644.4|0
1598312100000|2020-08-24 23:35:00|12661.6|12647.6|12662.9|12648.9|12662.9|12648.9|12661|12647|0
1598312400000|2020-08-24 23:40:00|12662.6|12648.6|12662.9|12648.9|12662.9|12648.9|12662.2|12648.2|0
1598312700000|2020-08-24 23:45:00|12663.5|12649.5|12673.9|12659.9|12676.4|12662.4|12662.2|12648.2|0
1598313000000|2020-08-24 23:50:00|12674.5|12660.5|12674.5|12660.5|12675.8|12661.8|12672.9|12658.9|0
1598313300000|2020-08-24 23:55:00|12675.1|12661.1|12675.1|12661.1|12675.8|12661.8|12674.2|12660.2|0
1598313600000|2020-08-25 00:00:00|12674.5|12660.5|12668|12654|12674.8|12660.8|12668|12654|0
1598313900000|2020-08-25 00:05:00|12668.7|12654.7|12673.8|12659.8|12674.5|12660.5|12668|12654|0
1598314200000|2020-08-25 00:10:00|12673.2|12659.2|12676.1|12662.1|12676.8|12662.8|12672.6|12658.6|0
1598314500000|2020-08-25 00:15:00|12676.8|12662.8|12685.5|12671.5|12689.1|12675.1|12674.1|12660.1|0
1598314800000|2020-08-25 00:20:00|12686.5|12672.5|12684.9|12670.9|12688.4|12674.4|12677.6|12663.6|0
1598315100000|2020-08-25 00:25:00|12684.6|12670.6|12682.4|12668.4|12684.9|12670.9|12677.6|12663.6|0
1598315400000|2020-08-25 00:30:00|12681.4|12667.4|12684.6|12670.6|12689.7|12675.7|12681.1|12667.1|0
1598315700000|2020-08-25 00:35:00|12684.8|12670.8|12682.7|12668.7|12690.9|12676.9|12680.2|12666.2|0
1598316000000|2020-08-25 00:40:00|12683.7|12669.7|12691.9|12677.9|12693.8|12679.8|12682.7|12668.7|0
1598316300000|2020-08-25 00:45:00|12692.5|12678.5|12674.1|12670.1|12692.7|12681.1|12662.6|12658.6|3372
1598316600000|2020-08-25 00:50:00|12675.1|12671.1|12685.6|12681.6|12697.1|12693.1|12674.6|12670.6|2720
1598316900000|2020-08-25 00:55:00|12686.6|12682.6|12691.6|12687.6|12696.6|12692.6|12678.6|12674.6|1677
1598317200000|2020-08-25 01:00:00|12692.1|12688.1|12700.1|12696.1|12705.1|12701.1|12668.6|12664.6|5878
1598317500000|2020-08-25 01:05:00|12699.6|12695.6|12684.6|12680.6|12706.6|12702.6|12672.6|12668.6|3570
1598317800000|2020-08-25 01:10:00|12684.1|12680.1|12689.6|12685.6|12694.1|12690.1|12661.6|12657.6|4354
1598318100000|2020-08-25 01:15:00|12690.1|12686.1|12714.6|12710.6|12717.1|12713.1|12687.6|12683.6|5438
1598318400000|2020-08-25 01:20:00|12715.6|12711.6|12697.1|12693.1|12722.6|12718.6|12696.6|12692.6|3517
1598318700000|2020-08-25 01:25:00|12694.6|12690.6|12703.6|12699.6|12705.1|12701.1|12690.6|12686.6|1736
1598319000000|2020-08-25 01:30:00|12704.6|12700.6|12737.6|12733.6|12739.6|12735.6|12704.6|12700.6|5972
1598319300000|2020-08-25 01:35:00|12738.6|12734.6|12750.6|12746.6|12756.6|12752.6|12729.6|12725.6|4703
1598319600000|2020-08-25 01:40:00|12753.1|12749.1|12761.6|12757.6|12763.6|12759.6|12742.6|12738.6|3574
1598319900000|2020-08-25 01:45:00|12762.6|12758.6|12760.6|12756.6|12771.1|12767.1|12754.6|12750.6|3588
1598320200000|2020-08-25 01:50:00|12761.1|12757.1|12790.6|12786.6|12793.6|12789.6|12755.1|12751.1|4676
1598320500000|2020-08-25 01:55:00|12791.6|12787.6|12792.6|12788.6|12794.6|12790.6|12781.1|12777.1|2465
1598320800000|2020-08-25 02:00:00|12794.6|12790.6|12809.1|12805.1|12809.6|12805.6|12792.1|12788.1|3439
1598321100000|2020-08-25 02:05:00|12808.6|12804.6|12797.1|12793.1|12812.6|12808.6|12791.6|12787.6|2193
1598321400000|2020-08-25 02:10:00|12797.6|12793.6|12794.6|12790.6|12798.6|12794.6|12777.6|12773.6|2284
1598321700000|2020-08-25 02:15:00|12795.1|12791.1|12785.1|12781.1|12805.1|12801.1|12784.6|12780.6|1747
1598322000000|2020-08-25 02:20:00|12785.6|12781.6|12787.1|12783.1|12794.6|12790.6|12785.6|12781.6|855
1598322300000|2020-08-25 02:25:00|12787.6|12783.6|12791.6|12787.6|12794.6|12790.6|12780.1|12776.1|925
1598322600000|2020-08-25 02:30:00|12792.6|12788.6|12769.6|12765.6|12799.6|12795.6|12768.6|12764.6|2722
1598322900000|2020-08-25 02:35:00|12770.1|12766.1|12757.6|12753.6|12773.6|12769.6|12756.1|12752.1|2241
1598323200000|2020-08-25 02:40:00|12758.6|12754.6|12734.6|12730.6|12765.6|12761.6|12730.1|12726.1|4726
1598323500000|2020-08-25 02:45:00|12734.1|12730.1|12743.1|12739.1|12747.6|12743.6|12720.6|12716.6|3714
1598323800000|2020-08-25 02:50:00|12742.1|12738.1|12752.6|12748.6|12752.6|12748.6|12740.6|12736.6|1092
1598324100000|2020-08-25 02:55:00|12750.6|12746.6|12755.6|12751.6|12759.1|12755.1|12750.6|12746.6|1137
1598324400000|2020-08-25 03:00:00|12754.6|12750.6|12747.6|12743.6|12757.6|12753.6|12741.1|12737.1|1029
1598324700000|2020-08-25 03:05:00|12746.6|12742.6|12754.1|12750.1|12756.6|12752.6|12738.6|12734.6|1060
1598325000000|2020-08-25 03:10:00|12754.6|12750.6|12748.1|12744.1|12761.6|12757.6|12745.6|12741.6|959
1598325300000|2020-08-25 03:15:00|12748.6|12744.6|12743.6|12739.6|12749.1|12745.1|12741.6|12737.6|796
1598325600000|2020-08-25 03:20:00|12742.6|12738.6|12746.6|12742.6|12748.1|12744.1|12730.6|12726.6|1269
1598325900000|2020-08-25 03:25:00|12747.6|12743.6|12755.6|12751.6|12757.6|12753.6|12743.6|12739.6|783
1598326200000|2020-08-25 03:30:00|12753.6|12749.6|12751.6|12747.6|12760.6|12756.6|12748.6|12744.6|664
1598326500000|2020-08-25 03:35:00|12751.1|12747.1|12763.6|12759.6|12763.6|12759.6|12748.6|12744.6|704
1598326800000|2020-08-25 03:40:00|12763.1|12759.1|12751.6|12747.6|12764.1|12760.1|12751.6|12747.6|641
1598327100000|2020-08-25 03:45:00|12752.1|12748.1|12751.6|12747.6|12752.6|12748.6|12745.1|12741.1|735
1598327400000|2020-08-25 03:50:00|12750.6|12746.6|12749.6|12745.6|12750.6|12746.6|12744.1|12740.1|346
1598327700000|2020-08-25 03:55:00|12748.6|12744.6|12761.6|12757.6|12761.6|12757.6|12748.6|12744.6|715
1598328000000|2020-08-25 04:00:00|12760.6|12756.6|12755.1|12751.1|12762.6|12758.6|12754.6|12750.6|522
1598328300000|2020-08-25 04:05:00|12755.6|12751.6|12743.6|12739.6|12757.1|12753.1|12740.6|12736.6|653
1598328600000|2020-08-25 04:10:00|12744.6|12740.6|12745.6|12741.6|12746.6|12742.6|12741.6|12737.6|489
1598328900000|2020-08-25 04:15:00|12744.6|12740.6|12736.6|12732.6|12744.6|12740.6|12731.6|12727.6|1254
1598329200000|2020-08-25 04:20:00|12735.1|12731.1|12748.6|12744.6|12748.6|12744.6|12734.6|12730.6|697
1598329500000|2020-08-25 04:25:00|12747.6|12743.6|12747.6|12743.6|12749.6|12745.6|12746.6|12742.6|379
1598329800000|2020-08-25 04:30:00|12746.6|12742.6|12741.6|12737.6|12747.6|12743.6|12738.6|12734.6|603
1598330100000|2020-08-25 04:35:00|12740.6|12736.6|12739.1|12735.1|12742.6|12738.6|12736.6|12732.6|370
1598330400000|2020-08-25 04:40:00|12739.6|12735.6|12749.1|12745.1|12749.6|12745.6|12733.6|12729.6|735
1598330700000|2020-08-25 04:45:00|12748.6|12744.6|12753.6|12749.6|12757.6|12753.6|12748.6|12744.6|1038
1598331000000|2020-08-25 04:50:00|12752.6|12748.6|12748.6|12744.6|12755.6|12751.6|12746.6|12742.6|433
1598331300000|2020-08-25 04:55:00|12748.1|12744.1|12752.6|12748.6|12754.6|12750.6|12744.6|12740.6|524
1598331600000|2020-08-25 05:00:00|12753.1|12749.1|12747.6|12743.6|12753.6|12749.6|12745.6|12741.6|499
1598331900000|2020-08-25 05:05:00|12747.1|12743.1|12741.1|12737.1|12748.6|12744.6|12739.6|12735.6|552
1598332200000|2020-08-25 05:10:00|12740.6|12736.6|12748.6|12744.6|12748.6|12744.6|12736.6|12732.6|708
1598332500000|2020-08-25 05:15:00|12747.6|12743.6|12745.1|12741.1|12752.1|12748.1|12742.1|12738.1|721
1598332800000|2020-08-25 05:20:00|12744.6|12740.6|12743.6|12739.6|12747.6|12743.6|12740.6|12736.6|609
1598333100000|2020-08-25 05:25:00|12742.1|12738.1|12740.6|12736.6|12745.6|12741.6|12734.1|12730.1|1687
1598333400000|2020-08-25 05:30:00|12739.4|12735.4|12748.4|12744.4|12749.4|12745.4|12739.4|12735.4|1548
1598333700000|2020-08-25 05:35:00|12747.4|12743.4|12750.4|12746.4|12753.4|12749.4|12746.9|12742.9|1567
1598334000000|2020-08-25 05:40:00|12749.9|12745.9|12753.4|12749.4|12755.4|12751.4|12749.4|12745.4|2247
1598334300000|2020-08-25 05:45:00|12759.1|12745.1|12758.6|12744.6|12761.2|12747.2|12758.2|12744.2|3
1598334600000|2020-08-25 05:50:00|12758.8|12744.8|12758.3|12744.3|12759|12745|12756.1|12742.1|0
1598334900000|2020-08-25 05:55:00|12758.6|12744.6|12757|12743|12759.3|12745.3|12755.8|12741.8|0
1598335200000|2020-08-25 06:00:00|12756.1|12742.1|12763.7|12749.7|12766.5|12752.5|12756.1|12742.1|0
1598335500000|2020-08-25 06:05:00|12764|12750|12768.2|12754.2|12769.2|12755.2|12762.7|12748.7|0
1598335800000|2020-08-25 06:10:00|12768.5|12754.5|12771.3|12757.3|12773.2|12759.2|12766.6|12752.6|0
1598336100000|2020-08-25 06:15:00|12770.9|12756.9|12779.3|12765.3|12781.3|12767.3|12770.9|12756.9|0
1598336400000|2020-08-25 06:20:00|12779.8|12765.8|12771.3|12757.3|12783.6|12769.6|12771.3|12757.3|0
1598336700000|2020-08-25 06:25:00|12771.2|12757.2|12763.6|12749.6|12771.3|12757.3|12762.9|12748.9|0
1598337000000|2020-08-25 06:30:00|12763|12749|12768.2|12754.2|12769.1|12755.1|12763|12749|0
1598337300000|2020-08-25 06:35:00|12768.3|12754.3|12768.2|12754.2|12770.1|12756.1|12767.5|12753.5|0
1598337600000|2020-08-25 06:40:00|12767.7|12753.7|12764.5|12750.5|12769.5|12755.5|12758.8|12744.8|0
1598337900000|2020-08-25 06:45:00|12764.6|12750.6|12773.5|12759.5|12773.9|12759.9|12764.6|12750.6|0
1598338200000|2020-08-25 06:50:00|12772.9|12758.9|12768.3|12754.3|12773.4|12759.4|12766.5|12752.5|0
1598338500000|2020-08-25 06:55:00|12766.5|12752.5|12765.2|12751.2|12772.1|12758.1|12765.2|12751.2|0
1598338800000|2020-08-25 07:00:00|12764.7|12750.7|12766.9|12760.9|12767.4|12761.4|12752.9|12746.9|642
1598339100000|2020-08-25 07:05:00|12765.9|12759.9|12765.4|12759.4|12768.4|12762.4|12763.4|12757.4|358
1598339400000|2020-08-25 07:10:00|12764.4|12758.4|12777.4|12771.4|12779.4|12773.4|12763.4|12757.4|510
1598339700000|2020-08-25 07:15:00|12776.9|12770.9|12774.4|12768.4|12777.9|12771.9|12771.4|12765.4|289
1598340000000|2020-08-25 07:20:00|12773.9|12767.9|12773.9|12767.9|12774.4|12768.4|12769.4|12763.4|173
1598340300000|2020-08-25 07:25:00|12773.4|12767.4|12768.4|12762.4|12775.4|12769.4|12767.4|12761.4|137
1598340600000|2020-08-25 07:30:00|12767.9|12761.9|12768.4|12762.4|12771.4|12765.4|12766.4|12760.4|193
1598340900000|2020-08-25 07:35:00|12767.9|12761.9|12768.4|12762.4|12769.4|12763.4|12764.4|12758.4|204
1598341200000|2020-08-25 07:40:00|12768.9|12762.9|12769.4|12763.4|12769.4|12763.4|12766.4|12760.4|45
1598341500000|2020-08-25 07:45:00|12768.4|12762.4|12770.9|12764.9|12772.4|12766.4|12766.4|12760.4|87
1598341800000|2020-08-25 07:50:00|12770.4|12764.4|12771.4|12765.4|12772.4|12766.4|12769.4|12763.4|50
1598342100000|2020-08-25 07:55:00|12770.9|12764.9|12760.9|12754.9|12771.4|12765.4|12759.4|12753.4|214
1598342400000|2020-08-25 08:00:00|12761.4|12755.4|12753.4|12747.4|12761.4|12755.4|12750.4|12744.4|556
1598342700000|2020-08-25 08:05:00|12751.9|12745.9|12751.4|12745.4|12755.4|12749.4|12749.4|12743.4|265
1598343000000|2020-08-25 08:10:00|12750.4|12744.4|12754.4|12748.4|12756.4|12750.4|12749.4|12743.4|171
1598343300000|2020-08-25 08:15:00|12753.9|12747.9|12757.4|12751.4|12757.4|12751.4|12752.4|12746.4|155
1598343600000|2020-08-25 08:20:00|12758.4|12752.4|12753.4|12747.4|12758.4|12752.4|12750.4|12744.4|215
1598343900000|2020-08-25 08:25:00|12752.9|12746.9|12753.9|12747.9|12754.4|12748.4|12749.9|12743.9|136
1598344200000|2020-08-25 08:30:00|12753.4|12747.4|12746.9|12740.9|12753.4|12747.4|12743.4|12737.4|437
1598344500000|2020-08-25 08:35:00|12746.4|12740.4|12746.4|12740.4|12747.4|12741.4|12743.4|12737.4|152
1598344800000|2020-08-25 08:40:00|12746.9|12740.9|12748.9|12742.9|12750.9|12744.9|12746.4|12740.4|145
1598345100000|2020-08-25 08:45:00|12748.4|12742.4|12752.4|12746.4|12752.4|12746.4|12748.4|12742.4|167
1598345400000|2020-08-25 08:50:00|12753.4|12747.4|12754.4|12748.4|12756.4|12750.4|12753.4|12747.4|153
1598345700000|2020-08-25 08:55:00|12754.9|12748.9|12751.9|12745.9|12755.4|12749.4|12751.4|12745.4|150
1598346000000|2020-08-25 09:00:00|12752.4|12746.4|12745.4|12739.4|12752.4|12746.4|12740.4|12734.4|266
1598346300000|2020-08-25 09:05:00|12744.9|12738.9|12749.4|12743.4|12749.4|12743.4|12743.4|12737.4|71
1598346600000|2020-08-25 09:10:00|12748.9|12742.9|12746.9|12740.9|12750.4|12744.4|12744.4|12738.4|70
1598346900000|2020-08-25 09:15:00|12746.4|12740.4|12750.9|12744.9|12751.4|12745.4|12746.4|12740.4|94
1598347200000|2020-08-25 09:20:00|12751.4|12745.4|12753.4|12747.4|12753.4|12747.4|12749.4|12743.4|60
1598347500000|2020-08-25 09:25:00|12752.9|12746.9|12751.9|12745.9|12753.4|12747.4|12751.4|12745.4|27
1598347800000|2020-08-25 09:30:00|12751.4|12745.4|12755.9|12749.9|12756.4|12750.4|12751.4|12745.4|57
1598348100000|2020-08-25 09:35:00|12756.4|12750.4|12752.4|12746.4|12756.4|12750.4|12752.4|12746.4|56
1598348400000|2020-08-25 09:40:00|12751.9|12745.9|12753.4|12747.4|12753.4|12747.4|12750.4|12744.4|101
1598348700000|2020-08-25 09:45:00|12753.9|12747.9|12751.4|12745.4|12755.4|12749.4|12750.9|12744.9|89
1598349000000|2020-08-25 09:50:00|12750.4|12744.4|12755.4|12749.4|12755.4|12749.4|12750.4|12744.4|46
1598349300000|2020-08-25 09:55:00|12756.4|12750.4|12752.9|12746.9|12756.4|12750.4|12752.4|12746.4|57
1598349600000|2020-08-25 10:00:00|12753.4|12747.4|12755.9|12749.9|12757.4|12751.4|12753.4|12747.4|84
1598349900000|2020-08-25 10:05:00|12756.4|12750.4|12753.4|12747.4|12756.4|12750.4|12752.4|12746.4|53
1598350200000|2020-08-25 10:10:00|12752.9|12746.9|12751.9|12745.9|12753.4|12747.4|12750.4|12744.4|38
1598350500000|2020-08-25 10:15:00|12752.4|12746.4|12751.9|12745.9|12754.4|12748.4|12751.4|12745.4|45
1598350800000|2020-08-25 10:20:00|12751.4|12745.4|12752.4|12746.4|12753.4|12747.4|12751.4|12745.4|23
1598351100000|2020-08-25 10:25:00|12753.4|12747.4|12752.4|12746.4|12753.4|12747.4|12752.4|12746.4|12
1598351400000|2020-08-25 10:30:00|12753.4|12747.4|12754.4|12748.4|12755.4|12749.4|12752.9|12746.9|31
1598351700000|2020-08-25 10:35:00|12754.9|12748.9|12755.4|12749.4|12755.4|12749.4|12753.4|12747.4|36
1598352000000|2020-08-25 10:40:00|12755.9|12749.9|12763.4|12757.4|12764.4|12758.4|12755.4|12749.4|256
1598352300000|2020-08-25 10:45:00|12764.4|12758.4|12763.4|12757.4|12764.9|12758.9|12761.4|12755.4|123
1598352600000|2020-08-25 10:50:00|12762.9|12756.9|12760.9|12754.9|12763.4|12757.4|12760.4|12754.4|66
1598352900000|2020-08-25 10:55:00|12761.4|12755.4|12759.4|12753.4|12761.4|12755.4|12758.9|12752.9|66
1598353200000|2020-08-25 11:00:00|12759.9|12753.9|12759.4|12753.4|12762.4|12756.4|12758.9|12752.9|46
1598353500000|2020-08-25 11:05:00|12758.4|12752.4|12755.9|12749.9|12759.4|12753.4|12755.4|12749.4|65
1598353800000|2020-08-25 11:10:00|12755.4|12749.4|12759.4|12753.4|12761.4|12755.4|12755.4|12749.4|109
1598354100000|2020-08-25 11:15:00|12760.4|12754.4|12752.4|12746.4|12760.4|12754.4|12752.4|12746.4|119
1598354400000|2020-08-25 11:20:00|12752.9|12746.9|12751.4|12745.4|12752.9|12746.9|12748.4|12742.4|161
1598354700000|2020-08-25 11:25:00|12750.4|12744.4|12753.4|12747.4|12755.4|12749.4|12750.4|12744.4|66
1598355000000|2020-08-25 11:30:00|12754.4|12748.4|12752.9|12746.9|12755.4|12749.4|12752.4|12746.4|50
1598355300000|2020-08-25 11:35:00|12753.4|12747.4|12752.4|12746.4|12756.4|12750.4|12752.4|12746.4|57
1598355600000|2020-08-25 11:40:00|12751.4|12745.4|12754.9|12748.9|12756.9|12750.9|12751.4|12745.4|95
1598355900000|2020-08-25 11:45:00|12754.4|12748.4|12752.4|12746.4|12754.9|12748.9|12752.4|12746.4|28
1598356200000|2020-08-25 11:50:00|12752.9|12746.9|12752.4|12746.4|12753.4|12747.4|12752.4|12746.4|16
1598356500000|2020-08-25 11:55:00|12753.4|12747.4|12752.4|12746.4|12753.4|12747.4|12752.4|12746.4|23
1598356800000|2020-08-25 12:00:00|12752.9|12746.9|12749.9|12743.9|12753.4|12747.4|12749.4|12743.4|65
1598357100000|2020-08-25 12:05:00|12749.4|12743.4|12756.4|12750.4|12756.4|12750.4|12749.4|12743.4|104
1598357400000|2020-08-25 12:10:00|12757.4|12751.4|12751.9|12745.9|12757.4|12751.4|12751.4|12745.4|114
1598357700000|2020-08-25 12:15:00|12752.4|12746.4|12749.9|12743.9|12752.4|12746.4|12744.4|12738.4|197
1598358000000|2020-08-25 12:20:00|12749.4|12743.4|12750.9|12744.9|12751.4|12745.4|12749.4|12743.4|53
1598358300000|2020-08-25 12:25:00|12750.4|12744.4|12754.4|12748.4|12754.9|12748.9|12750.4|12744.4|75
1598358600000|2020-08-25 12:30:00|12753.9|12747.9|12754.9|12748.9|12754.9|12748.9|12752.4|12746.4|141
1598358900000|2020-08-25 12:35:00|12754.4|12748.4|12752.4|12746.4|12754.4|12748.4|12751.4|12745.4|49
1598359200000|2020-08-25 12:40:00|12751.9|12745.9|12752.4|12746.4|12753.4|12747.4|12751.9|12745.9|11
1598359500000|2020-08-25 12:45:00|12751.4|12745.4|12750.9|12744.9|12752.4|12746.4|12748.4|12742.4|71
1598359800000|2020-08-25 12:50:00|12750.4|12744.4|12747.9|12741.9|12751.9|12745.9|12747.4|12741.4|37
1598360100000|2020-08-25 12:55:00|12747.4|12741.4|12750.9|12744.9|12751.4|12745.4|12747.4|12741.4|61
1598360400000|2020-08-25 13:00:00|12750.4|12744.4|12749.4|12743.4|12752.4|12746.4|12749.4|12743.4|59
1598360700000|2020-08-25 13:05:00|12749.9|12743.9|12752.4|12746.4|12754.4|12748.4|12749.9|12743.9|68
1598361000000|2020-08-25 13:10:00|12751.9|12745.9|12750.4|12744.4|12751.9|12745.9|12750.4|12744.4|44
1598361300000|2020-08-25 13:15:00|12751.4|12745.4|12747.4|12741.4|12751.4|12745.4|12746.4|12740.4|94
1598361600000|2020-08-25 13:20:00|12747.9|12741.9|12728.9|12722.9|12747.9|12741.9|12727.9|12721.9|902
1598361900000|2020-08-25 13:25:00|12728.4|12722.4|12732.4|12726.4|12737.4|12731.4|12725.9|12719.9|986
1598362200000|2020-08-25 13:30:00|12732.9|12726.9|12733.9|12727.9|12736.4|12730.4|12726.4|12720.4|950
1598362500000|2020-08-25 13:35:00|12734.4|12728.4|12727.9|12721.9|12734.9|12728.9|12725.4|12719.4|457
1598362800000|2020-08-25 13:40:00|12728.4|12722.4|12734.4|12728.4|12737.4|12731.4|12725.4|12719.4|377
1598363100000|2020-08-25 13:45:00|12735.4|12729.4|12741.4|12735.4|12741.4|12735.4|12730.9|12724.9|334
1598363400000|2020-08-25 13:50:00|12740.4|12734.4|12730.4|12724.4|12741.4|12735.4|12730.4|12724.4|345
1598363700000|2020-08-25 13:55:00|12729.9|12723.9|12737.9|12731.9|12737.9|12731.9|12729.9|12723.9|203
1598364000000|2020-08-25 14:00:00|12738.4|12732.4|12738.4|12732.4|12739.4|12733.4|12733.4|12727.4|220
1598364300000|2020-08-25 14:05:00|12738.9|12732.9|12728.4|12722.4|12741.4|12735.4|12726.4|12720.4|526
1598364600000|2020-08-25 14:10:00|12728.9|12722.9|12730.4|12724.4|12731.4|12725.4|12726.4|12720.4|221
1598364900000|2020-08-25 14:15:00|12730.9|12724.9|12745.4|12739.4|12745.4|12739.4|12730.4|12724.4|543
1598365200000|2020-08-25 14:20:00|12744.9|12738.9|12746.4|12740.4|12747.4|12741.4|12741.4|12735.4|511
1598365500000|2020-08-25 14:25:00|12745.4|12739.4|12742.4|12736.4|12748.4|12742.4|12738.4|12732.4|429
1598365800000|2020-08-25 14:30:00|12740.4|12734.4|12743.4|12737.4|12744.4|12738.4|12734.4|12728.4|328
1598366100000|2020-08-25 14:35:00|12743.9|12737.9|12746.9|12740.9|12749.4|12743.4|12741.4|12735.4|271
1598366400000|2020-08-25 14:40:00|12747.4|12741.4|12751.4|12745.4|12752.4|12746.4|12742.4|12736.4|352
1598366700000|2020-08-25 14:45:00|12750.9|12744.9|12741.9|12735.9|12753.9|12747.9|12741.4|12735.4|701
1598367000000|2020-08-25 14:50:00|12741.4|12735.4|12742.4|12736.4|12744.4|12738.4|12736.4|12730.4|290
1598367300000|2020-08-25 14:55:00|12741.9|12735.9|12750.4|12744.4|12750.4|12744.4|12740.4|12734.4|243
1598367600000|2020-08-25 15:00:00|12749.9|12743.9|12755.4|12749.4|12762.4|12756.4|12748.4|12742.4|706
1598367900000|2020-08-25 15:05:00|12755.9|12749.9|12758.9|12752.9|12758.9|12752.9|12752.4|12746.4|169
1598368200000|2020-08-25 15:10:00|12758.4|12752.4|12763.4|12757.4|12763.4|12757.4|12753.9|12747.9|311
1598368500000|2020-08-25 15:15:00|12763.9|12757.9|12761.4|12755.4|12765.9|12759.9|12760.4|12754.4|331
1598368800000|2020-08-25 15:20:00|12761.9|12755.9|12756.4|12750.4|12763.4|12757.4|12754.4|12748.4|196
1598369100000|2020-08-25 15:25:00|12755.4|12749.4|12754.9|12748.9|12758.4|12752.4|12752.9|12746.9|178
1598369400000|2020-08-25 15:30:00|12755.4|12749.4|12751.4|12745.4|12756.4|12750.4|12749.4|12743.4|212
1598369700000|2020-08-25 15:35:00|12750.4|12744.4|12744.4|12738.4|12751.4|12745.4|12743.4|12737.4|256
1598370000000|2020-08-25 15:40:00|12743.9|12737.9|12744.4|12738.4|12748.9|12742.9|12741.4|12735.4|301
1598370300000|2020-08-25 15:45:00|12743.4|12737.4|12745.4|12739.4|12745.4|12739.4|12739.4|12733.4|220
1598370600000|2020-08-25 15:50:00|12745.9|12739.9|12745.9|12739.9|12749.4|12743.4|12742.4|12736.4|205
1598370900000|2020-08-25 15:55:00|12746.4|12740.4|12746.4|12740.4|12750.4|12744.4|12745.4|12739.4|193
1598371200000|2020-08-25 16:00:00|12747.9|12741.9|12744.4|12738.4|12748.9|12742.9|12743.4|12737.4|158
1598371500000|2020-08-25 16:05:00|12743.9|12737.9|12742.4|12736.4|12745.4|12739.4|12740.4|12734.4|108
1598371800000|2020-08-25 16:10:00|12741.4|12735.4|12731.9|12725.9|12741.4|12735.4|12729.4|12723.4|573
1598372100000|2020-08-25 16:15:00|12730.9|12724.9|12735.9|12729.9|12738.4|12732.4|12727.4|12721.4|271
1598372400000|2020-08-25 16:20:00|12736.4|12730.4|12738.4|12732.4|12739.4|12733.4|12734.9|12728.9|108
1598372700000|2020-08-25 16:25:00|12738.9|12732.9|12739.4|12733.4|12742.4|12736.4|12738.9|12732.9|122
1598373000000|2020-08-25 16:30:00|12739.9|12733.9|12741.4|12735.4|12741.4|12735.4|12736.9|12730.9|82
1598373300000|2020-08-25 16:35:00|12742.4|12736.4|12745.4|12739.4|12745.4|12739.4|12741.4|12735.4|112
1598373600000|2020-08-25 16:40:00|12744.4|12738.4|12742.4|12736.4|12745.4|12739.4|12741.4|12735.4|99
1598373900000|2020-08-25 16:45:00|12743.4|12737.4|12737.9|12731.9|12743.4|12737.4|12737.9|12731.9|101
1598374200000|2020-08-25 16:50:00|12737.4|12731.4|12735.9|12729.9|12739.4|12733.4|12735.4|12729.4|55
1598374500000|2020-08-25 16:55:00|12736.4|12730.4|12740.4|12734.4|12741.4|12735.4|12735.9|12729.9|55
1598374800000|2020-08-25 17:00:00|12739.9|12733.9|12738.4|12732.4|12740.4|12734.4|12735.4|12729.4|67
1598375100000|2020-08-25 17:05:00|12738.9|12732.9|12739.4|12733.4|12739.4|12733.4|12731.9|12725.9|137
1598375400000|2020-08-25 17:10:00|12738.9|12732.9|12738.4|12732.4|12739.9|12733.9|12736.9|12730.9|43
1598375700000|2020-08-25 17:15:00|12739.4|12733.4|12742.9|12736.9|12742.9|12736.9|12737.9|12731.9|70
1598376000000|2020-08-25 17:20:00|12742.4|12736.4|12744.4|12738.4|12744.9|12738.9|12740.9|12734.9|77
1598376300000|2020-08-25 17:25:00|12744.9|12738.9|12746.4|12740.4|12747.9|12741.9|12744.9|12738.9|89
1598376600000|2020-08-25 17:30:00|12747.4|12741.4|12746.9|12740.9|12749.4|12743.4|12746.4|12740.4|94
1598376900000|2020-08-25 17:35:00|12746.4|12740.4|12745.9|12739.9|12747.4|12741.4|12744.9|12738.9|39
1598377200000|2020-08-25 17:40:00|12745.4|12739.4|12746.4|12740.4|12746.9|12740.9|12743.4|12737.4|44
1598377500000|2020-08-25 17:45:00|12746.9|12740.9|12744.9|12738.9|12749.4|12743.4|12744.4|12738.4|37
1598377800000|2020-08-25 17:50:00|12745.9|12739.9|12746.9|12740.9|12749.4|12743.4|12745.4|12739.4|75
1598378100000|2020-08-25 17:55:00|12747.4|12741.4|12745.9|12739.9|12748.4|12742.4|12745.4|12739.4|43
1598378400000|2020-08-25 18:00:00|12746.9|12740.9|12748.4|12742.4|12748.4|12742.4|12743.4|12737.4|59
1598378700000|2020-08-25 18:05:00|12748.9|12742.9|12748.9|12742.9|12749.4|12743.4|12746.4|12740.4|39
1598379000000|2020-08-25 18:10:00|12748.4|12742.4|12752.9|12746.9|12753.4|12747.4|12748.4|12742.4|120
1598379300000|2020-08-25 18:15:00|12752.4|12746.4|12753.9|12747.9|12756.4|12750.4|12748.4|12742.4|166
1598379600000|2020-08-25 18:20:00|12754.4|12748.4|12760.4|12754.4|12761.4|12755.4|12753.4|12747.4|209
1598379900000|2020-08-25 18:25:00|12759.9|12753.9|12759.9|12753.9|12760.9|12754.9|12757.9|12751.9|50
1598380200000|2020-08-25 18:30:00|12760.4|12754.4|12767.9|12761.9|12768.9|12762.9|12760.4|12754.4|443
1598380500000|2020-08-25 18:35:00|12768.9|12762.9|12764.9|12758.9|12768.9|12762.9|12763.4|12757.4|106
1598380800000|2020-08-25 18:40:00|12764.4|12758.4|12763.9|12757.9|12768.4|12762.4|12763.9|12757.9|65
1598381100000|2020-08-25 18:45:00|12764.4|12758.4|12761.9|12755.9|12766.9|12760.9|12761.4|12755.4|145
1598381400000|2020-08-25 18:50:00|12761.4|12755.4|12764.4|12758.4|12764.4|12758.4|12760.4|12754.4|28
1598381700000|2020-08-25 18:55:00|12763.9|12757.9|12761.9|12755.9|12764.4|12758.4|12759.9|12753.9|60
1598382000000|2020-08-25 19:00:00|12761.4|12755.4|12765.9|12759.9|12767.4|12761.4|12761.4|12755.4|73
1598382300000|2020-08-25 19:05:00|12765.4|12759.4|12767.4|12761.4|12768.4|12762.4|12763.9|12757.9|44
1598382600000|2020-08-25 19:10:00|12768.4|12762.4|12770.9|12764.9|12774.4|12768.4|12768.4|12762.4|241
1598382900000|2020-08-25 19:15:00|12771.4|12765.4|12771.9|12765.9|12773.4|12767.4|12771.4|12765.4|53
1598383200000|2020-08-25 19:20:00|12772.4|12766.4|12770.4|12764.4|12772.4|12766.4|12767.9|12761.9|56
1598383500000|2020-08-25 19:25:00|12769.9|12763.9|12772.4|12766.4|12773.4|12767.4|12768.4|12762.4|108
1598383800000|2020-08-25 19:30:00|12771.9|12765.9|12770.9|12764.9|12773.4|12767.4|12768.9|12762.9|51
1598384100000|2020-08-25 19:35:00|12771.9|12765.9|12775.4|12769.4|12776.4|12770.4|12771.9|12765.9|145
1598384400000|2020-08-25 19:40:00|12775.9|12769.9|12773.4|12767.4|12776.4|12770.4|12773.4|12767.4|50
1598384700000|2020-08-25 19:45:00|12773.9|12767.9|12773.4|12767.4|12776.4|12770.4|12773.4|12767.4|55
1598385000000|2020-08-25 19:50:00|12773.9|12767.9|12772.4|12766.4|12774.4|12768.4|12767.4|12761.4|97
1598385300000|2020-08-25 19:55:00|12771.9|12765.9|12771.9|12765.9|12773.4|12767.4|12767.4|12761.4|77
1598385600000|2020-08-25 20:00:00|12772.4|12766.4|12771.9|12765.9|12772.9|12766.9|12770.4|12764.4|66
1598385900000|2020-08-25 20:05:00|12770.9|12764.9|12771.4|12765.4|12772.4|12766.4|12770.9|12764.9|33
1598386200000|2020-08-25 20:10:00|12770.9|12764.9|12772.4|12766.4|12772.4|12766.4|12769.9|12763.9|50
1598386500000|2020-08-25 20:15:00|12771.9|12765.9|12771.4|12765.4|12772.4|12766.4|12770.9|12764.9|23
1598386800000|2020-08-25 20:20:00|12770.9|12764.9|12769.9|12763.9|12771.9|12765.9|12769.9|12763.9|51
1598387100000|2020-08-25 20:25:00|12769.4|12763.4|12760.4|12754.4|12769.9|12763.9|12759.4|12753.4|185
1598387400000|2020-08-25 20:30:00|12759.4|12753.4|12764.4|12758.4|12765.4|12759.4|12757.9|12751.9|138
1598387700000|2020-08-25 20:35:00|12764.9|12758.9|12764.9|12758.9|12765.4|12759.4|12763.9|12757.9|40
1598388000000|2020-08-25 20:40:00|12764.4|12758.4|12766.4|12760.4|12767.4|12761.4|12763.4|12757.4|51
1598388300000|2020-08-25 20:45:00|12765.9|12759.9|12763.9|12757.9|12767.9|12761.9|12763.4|12757.4|50
1598388600000|2020-08-25 20:50:00|12764.4|12758.4|12760.9|12754.9|12765.9|12759.9|12758.9|12752.9|137
1598388900000|2020-08-25 20:55:00|12760.4|12754.4|12761.4|12755.4|12762.9|12756.9|12759.4|12753.4|183
1598389200000|2020-08-25 21:00:00|12765.5|12751.5|12764.8|12750.8|12765.6|12751.6|12764.5|12750.5|0
1598389500000|2020-08-25 21:05:00|12765|12751|12764.8|12750.8|12766.1|12752.1|12764.6|12750.6|0
1598389800000|2020-08-25 21:10:00|12765.5|12751.5|12764.7|12750.7|12765.5|12751.5|12764.7|12750.7|0
1598390100000|2020-08-25 21:15:00|12764.5|12750.5|12764.7|12750.7|12764.7|12750.7|12764.1|12750.1|0
1598390400000|2020-08-25 21:20:00|12764.8|12750.8|12763.7|12749.7|12764.8|12750.8|12763.7|12749.7|0
1598390700000|2020-08-25 21:25:00|12763.6|12749.6|12763.2|12749.2|12763.6|12749.6|12762.7|12748.7|0
1598391000000|2020-08-25 21:30:00|12763.6|12749.6|12763.9|12749.9|12764.8|12750.8|12763.6|12749.6|0
1598391300000|2020-08-25 21:35:00|12763.7|12749.7|12763.9|12749.9|12763.9|12749.9|12763.7|12749.7|0
1598391600000|2020-08-25 21:40:00|12764.1|12750.1|12764.5|12750.5|12765.1|12751.1|12764.1|12750.1|0
1598391900000|2020-08-25 21:45:00|12764.6|12750.6|12764.6|12750.6|12764.6|12750.6|12764.6|12750.6|0
1598392200000|2020-08-25 21:50:00|12764.7|12750.7|12764.7|12750.7|12764.8|12750.8|12764.5|12750.5|0
1598392500000|2020-08-25 21:55:00|12764.8|12750.8|12765.1|12751.1|12766.5|12752.5|12764.8|12750.8|0
1598392800000|2020-08-25 22:00:00|12768.2|12754.2|12766.6|12752.6|12768.2|12754.2|12765.9|12751.9|0
1598393100000|2020-08-25 22:05:00|12765.9|12751.9|12767.9|12753.9|12767.9|12753.9|12765.9|12751.9|0
1598393400000|2020-08-25 22:10:00|12768.5|12754.5|12767.2|12753.2|12768.5|12754.5|12767.2|12753.2|0
1598393700000|2020-08-25 22:15:00|12767.9|12753.9|12769.2|12755.2|12769.2|12755.2|12767.9|12753.9|0
1598394000000|2020-08-25 22:20:00|12768.5|12754.5|12765.9|12751.9|12768.5|12754.5|12765.9|12751.9|0
1598394300000|2020-08-25 22:25:00|12766.2|12752.2|12764.7|12750.7|12766.6|12752.6|12764.6|12750.6|0
1598394600000|2020-08-25 22:30:00|12765|12751|12764.7|12750.7|12766.7|12752.7|12764.7|12750.7|0
1598394900000|2020-08-25 22:35:00|12765.4|12751.4|12764.1|12750.1|12765.4|12751.4|12764.1|12750.1|0
1598395200000|2020-08-25 22:40:00|12764.7|12750.7|12764.7|12750.7|12765.4|12751.4|12764.7|12750.7|0
1598395500000|2020-08-25 22:45:00|12765.4|12751.4|12766.1|12752.1|12766.1|12752.1|12765.4|12751.4|0
1598395800000|2020-08-25 22:50:00|12765.7|12751.7|12765.4|12751.4|12765.7|12751.7|12765.4|12751.4|0
1598396100000|2020-08-25 22:55:00|12766.1|12752.1|12766.1|12752.1|12766.7|12752.7|12765.4|12751.4|0
1598396400000|2020-08-25 23:00:00|12765.4|12751.4|12764.8|12750.8|12765.4|12751.4|12764.8|12750.8|0
1598396700000|2020-08-25 23:05:00|12765.4|12751.4|12766.7|12752.7|12766.7|12752.7|12764.8|12750.8|0
1598397000000|2020-08-25 23:10:00|12766.4|12752.4|12767.3|12753.3|12767.3|12753.3|12766.1|12752.1|0
1598397300000|2020-08-25 23:15:00|12766.7|12752.7|12766.1|12752.1|12766.7|12752.7|12766.1|12752.1|0
1598397600000|2020-08-25 23:20:00|12766.7|12752.7|12766.1|12752.1|12766.7|12752.7|12766.1|12752.1|0
1598397900000|2020-08-25 23:25:00|12766.7|12752.7|12768.6|12754.6|12768.6|12754.6|12766.1|12752.1|0
1598398200000|2020-08-25 23:30:00|12769.3|12755.3|12771.2|12757.2|12771.2|12757.2|12769.3|12755.3|0
1598398500000|2020-08-25 23:35:00|12771.9|12757.9|12772.5|12758.5|12773.1|12759.1|12771.2|12757.2|0
1598398800000|2020-08-25 23:40:00|12772.8|12758.8|12773.1|12759.1|12773.1|12759.1|12772.5|12758.5|0
1598399100000|2020-08-25 23:45:00|12773.8|12759.8|12773.8|12759.8|12773.8|12759.8|12771.8|12757.8|0
1598399400000|2020-08-25 23:50:00|12773.1|12759.1|12772|12758|12774.6|12760.6|12771.3|12757.3|0
1598399700000|2020-08-25 23:55:00|12771.3|12757.3|12770|12756|12772|12758|12769.4|12755.4|0
1598400000000|2020-08-26 00:00:00|12769.4|12755.4|12772.3|12758.3|12772.3|12758.3|12768.1|12754.1|0
1598400300000|2020-08-26 00:05:00|12771.6|12757.6|12776.2|12762.2|12776.8|12762.8|12771.6|12757.6|0
1598400600000|2020-08-26 00:10:00|12775.5|12761.5|12776.2|12762.2|12777.5|12763.5|12774.9|12760.9|0
1598400900000|2020-08-26 00:15:00|12775.5|12761.5|12772|12758|12777.4|12763.4|12770.4|12756.4|0
1598401200000|2020-08-26 00:20:00|12772.3|12758.3|12770|12756|12774.5|12760.5|12770|12756|0
1598401500000|2020-08-26 00:25:00|12769.7|12755.7|12772|12758|12772.3|12758.3|12769.4|12755.4|0
1598401800000|2020-08-26 00:30:00|12772.3|12758.3|12771.3|12757.3|12774.2|12760.2|12771.3|12757.3|0
1598402100000|2020-08-26 00:35:00|12771.6|12757.6|12767.5|12753.5|12771.6|12757.6|12764.3|12750.3|0
1598402400000|2020-08-26 00:40:00|12768.4|12754.4|12768.7|12754.7|12768.7|12754.7|12764|12750|0
1598402700000|2020-08-26 00:45:00|12745.5|12741.5|12741.5|12737.5|12746.5|12742.5|12727.5|12723.5|3263
1598403000000|2020-08-26 00:50:00|12740.5|12736.5|12746|12742|12750.5|12746.5|12733.5|12729.5|1102
1598403300000|2020-08-26 00:55:00|12746.5|12742.5|12755.5|12751.5|12759.5|12755.5|12739.5|12735.5|1343
1598403600000|2020-08-26 01:00:00|12752.5|12748.5|12744.5|12740.5|12764.5|12760.5|12735|12731|3948
1598403900000|2020-08-26 01:05:00|12744|12740|12755|12751|12763.5|12759.5|12741.5|12737.5|2829
1598404200000|2020-08-26 01:10:00|12754.5|12750.5|12752.5|12748.5|12771|12767|12746.5|12742.5|3509
1598404500000|2020-08-26 01:15:00|12753.5|12749.5|12701.5|12697.5|12759|12755|12699.5|12695.5|6694
1598404800000|2020-08-26 01:20:00|12702|12698|12724|12720|12729.5|12725.5|12702|12698|3500
1598405100000|2020-08-26 01:25:00|12724.5|12720.5|12738.5|12734.5|12743.5|12739.5|12719.5|12715.5|2382
1598405400000|2020-08-26 01:30:00|12740|12736|12733.5|12729.5|12740|12736|12729.5|12725.5|1388
1598405700000|2020-08-26 01:35:00|12733|12729|12756.5|12752.5|12761|12757|12732.5|12728.5|3395
1598406000000|2020-08-26 01:40:00|12757.5|12753.5|12755.5|12751.5|12761.5|12757.5|12750.5|12746.5|1326
1598406300000|2020-08-26 01:45:00|12754.5|12750.5|12785.5|12781.5|12785.5|12781.5|12754.5|12750.5|3740
1598406600000|2020-08-26 01:50:00|12786|12782|12784.5|12780.5|12793.5|12789.5|12772.5|12768.5|3623
1598406900000|2020-08-26 01:55:00|12783.5|12779.5|12789.5|12785.5|12793.5|12789.5|12783.5|12779.5|1412
1598407200000|2020-08-26 02:00:00|12790|12786|12792.5|12788.5|12793.5|12789.5|12777.5|12773.5|2094
1598407500000|2020-08-26 02:05:00|12793|12789|12772.5|12768.5|12798.5|12794.5|12770.5|12766.5|2351
1598407800000|2020-08-26 02:10:00|12771.5|12767.5|12775|12771|12780.5|12776.5|12762.5|12758.5|1702
1598408100000|2020-08-26 02:15:00|12775.5|12771.5|12781.5|12777.5|12782.5|12778.5|12772|12768|822
1598408400000|2020-08-26 02:20:00|12782.5|12778.5|12788.5|12784.5|12788.5|12784.5|12780.5|12776.5|1042
1598408700000|2020-08-26 02:25:00|12789|12785|12784.5|12780.5|12790.5|12786.5|12780|12776|611
1598409000000|2020-08-26 02:30:00|12785|12781|12781.5|12777.5|12789.5|12785.5|12780.5|12776.5|855
1598409300000|2020-08-26 02:35:00|12780|12776|12783.5|12779.5|12783.5|12779.5|12773.5|12769.5|1197
1598409600000|2020-08-26 02:40:00|12782.5|12778.5|12785.5|12781.5|12787.5|12783.5|12782|12778|998
1598409900000|2020-08-26 02:45:00|12786|12782|12782.5|12778.5|12786.5|12782.5|12774|12770|861
1598410200000|2020-08-26 02:50:00|12781.5|12777.5|12775.5|12771.5|12783.5|12779.5|12775.5|12771.5|474
1598410500000|2020-08-26 02:55:00|12776|12772|12777.5|12773.5|12779.5|12775.5|12774.5|12770.5|368
1598410800000|2020-08-26 03:00:00|12776.5|12772.5|12774.5|12770.5|12781.5|12777.5|12769.5|12765.5|732
1598411100000|2020-08-26 03:05:00|12773.5|12769.5|12756.5|12752.5|12774.5|12770.5|12750|12746|2487
1598411400000|2020-08-26 03:10:00|12755.5|12751.5|12768.5|12764.5|12768.5|12764.5|12753.5|12749.5|1134
1598411700000|2020-08-26 03:15:00|12767.5|12763.5|12755|12751|12768|12764|12752.5|12748.5|900
1598412000000|2020-08-26 03:20:00|12755.5|12751.5|12758.5|12754.5|12765.5|12761.5|12754.5|12750.5|776
1598412300000|2020-08-26 03:25:00|12759.5|12755.5|12749.5|12745.5|12760.5|12756.5|12747.5|12743.5|1268
1598412600000|2020-08-26 03:30:00|12750|12746|12752.5|12748.5|12752.5|12748.5|12740|12736|1697
1598412900000|2020-08-26 03:35:00|12751.5|12747.5|12752.5|12748.5|12754.5|12750.5|12745.5|12741.5|548
1598413200000|2020-08-26 03:40:00|12750.5|12746.5|12755.5|12751.5|12755.5|12751.5|12748.5|12744.5|477
1598413500000|2020-08-26 03:45:00|12754.5|12750.5|12761.5|12757.5|12762.5|12758.5|12751.5|12747.5|824
1598413800000|2020-08-26 03:50:00|12762.5|12758.5|12764.5|12760.5|12766.5|12762.5|12759.5|12755.5|559
1598414100000|2020-08-26 03:55:00|12765.5|12761.5|12771.5|12767.5|12774.5|12770.5|12765|12761|1014
1598414400000|2020-08-26 04:00:00|12771|12767|12768.5|12764.5|12772.5|12768.5|12767.5|12763.5|490
1598414700000|2020-08-26 04:05:00|12769.5|12765.5|12769.5|12765.5|12769.5|12765.5|12764.5|12760.5|524
1598415000000|2020-08-26 04:10:00|12770.5|12766.5|12772.5|12768.5|12775.5|12771.5|12770.5|12766.5|660
1598415300000|2020-08-26 04:15:00|12773|12769|12770.5|12766.5|12773.5|12769.5|12768|12764|313
1598415600000|2020-08-26 04:20:00|12771.5|12767.5|12768.5|12764.5|12772.5|12768.5|12767.5|12763.5|237
1598415900000|2020-08-26 04:25:00|12766.5|12762.5|12768.5|12764.5|12771|12767|12763.5|12759.5|431
1598416200000|2020-08-26 04:30:00|12767.5|12763.5|12771.5|12767.5|12774.5|12770.5|12767.5|12763.5|422
1598416500000|2020-08-26 04:35:00|12772|12768|12771|12767|12772.5|12768.5|12764.5|12760.5|469
1598416800000|2020-08-26 04:40:00|12770.5|12766.5|12777.5|12773.5|12779|12775|12769.5|12765.5|924
1598417100000|2020-08-26 04:45:00|12778|12774|12778.5|12774.5|12786.5|12782.5|12777.5|12773.5|1095
1598417400000|2020-08-26 04:50:00|12779|12775|12782.5|12778.5|12785.5|12781.5|12777.5|12773.5|685
1598417700000|2020-08-26 04:55:00|12783.5|12779.5|12779.5|12775.5|12783.5|12779.5|12778.5|12774.5|319
1598418000000|2020-08-26 05:00:00|12778.5|12774.5|12782.5|12778.5|12785.5|12781.5|12778.5|12774.5|485
1598418300000|2020-08-26 05:05:00|12783.5|12779.5|12779.5|12775.5|12783.5|12779.5|12778.5|12774.5|426
1598418600000|2020-08-26 05:10:00|12779|12775|12783.5|12779.5|12784.5|12780.5|12778.5|12774.5|600
1598418900000|2020-08-26 05:15:00|12784.5|12780.5|12785.5|12781.5|12788.5|12784.5|12782.5|12778.5|924
1598419200000|2020-08-26 05:20:00|12786.5|12782.5|12781.5|12777.5|12787.5|12783.5|12780.5|12776.5|642
1598419500000|2020-08-26 05:25:00|12782.5|12778.5|12792.5|12788.5|12793.5|12789.5|12780|12776|1854
1598419800000|2020-08-26 05:30:00|12790.1|12786.1|12803.1|12799.1|12803.1|12799.1|12789.1|12785.1|2131
1598420100000|2020-08-26 05:35:00|12802.1|12798.1|12795.1|12791.1|12802.6|12798.6|12792.1|12788.1|1102
1598420400000|2020-08-26 05:40:00|12796.1|12792.1|12807.6|12803.6|12813.1|12809.1|12794.1|12790.1|2731
1598420700000|2020-08-26 05:45:00|12814.1|12800.1|12816.7|12802.7|12817|12803|12811.9|12797.9|1
1598421000000|2020-08-26 05:50:00|12816.3|12802.3|12816|12802|12817.3|12803.3|12815.4|12801.4|0
1598421300000|2020-08-26 05:55:00|12816.3|12802.3|12808.9|12794.9|12816.3|12802.3|12807|12793|0
1598421600000|2020-08-26 06:00:00|12809.2|12795.2|12804.4|12790.4|12809.5|12795.5|12803.7|12789.7|0
1598421900000|2020-08-26 06:05:00|12804.1|12790.1|12800.2|12786.2|12806.6|12792.6|12798.3|12784.3|0
1598422200000|2020-08-26 06:10:00|12800.5|12786.5|12793.8|12779.8|12800.5|12786.5|12791.2|12777.2|0
1598422500000|2020-08-26 06:15:00|12794.2|12780.2|12796.2|12782.2|12798.2|12784.2|12794.2|12780.2|0
1598422800000|2020-08-26 06:20:00|12798|12784|12802.5|12788.5|12802.6|12788.6|12797.4|12783.4|0
1598423100000|2020-08-26 06:25:00|12802.4|12788.4|12806.3|12792.3|12806.3|12792.3|12801.9|12787.9|0
1598423400000|2020-08-26 06:30:00|12806.4|12792.4|12812.4|12798.4|12812.4|12798.4|12806.4|12792.4|0
1598423700000|2020-08-26 06:35:00|12812.3|12798.3|12811.4|12797.4|12812.4|12798.4|12806.9|12792.9|0
1598424000000|2020-08-26 06:40:00|12811.3|12797.3|12820.5|12806.5|12820.5|12806.5|12810.8|12796.8|0
1598424300000|2020-08-26 06:45:00|12820|12806|12818.5|12804.5|12822.5|12808.5|12818.5|12804.5|0
1598424600000|2020-08-26 06:50:00|12818.6|12804.6|12814.2|12800.2|12819.2|12805.2|12814.1|12800.1|0
1598424900000|2020-08-26 06:55:00|12814.1|12800.1|12806.1|12792.1|12814.2|12800.2|12804.3|12790.3|0
1598425200000|2020-08-26 07:00:00|12805.6|12791.6|12800.6|12794.6|12818.6|12812.6|12799.1|12789.1|955
1598425500000|2020-08-26 07:05:00|12800.1|12794.1|12806.6|12800.6|12806.6|12800.6|12797.1|12791.1|372
1598425800000|2020-08-26 07:10:00|12807.1|12801.1|12812.1|12806.1|12813.6|12807.6|12806.1|12800.1|378
1598426100000|2020-08-26 07:15:00|12811.6|12805.6|12811.1|12805.1|12812.1|12806.1|12806.1|12800.1|229
1598426400000|2020-08-26 07:20:00|12812.1|12806.1|12819.1|12813.1|12821.6|12815.6|12811.1|12805.1|535
1598426700000|2020-08-26 07:25:00|12820.1|12814.1|12824.1|12818.1|12825.1|12819.1|12818.1|12812.1|440
1598427000000|2020-08-26 07:30:00|12825.1|12819.1|12819.1|12813.1|12827.1|12821.1|12818.1|12812.1|418
1598427300000|2020-08-26 07:35:00|12820.1|12814.1|12819.1|12813.1|12823.1|12817.1|12818.1|12812.1|146
1598427600000|2020-08-26 07:40:00|12819.6|12813.6|12819.1|12813.1|12822.6|12816.6|12818.1|12812.1|213
1598427900000|2020-08-26 07:45:00|12820.1|12814.1|12819.1|12813.1|12824.1|12818.1|12819.1|12813.1|146
1598428200000|2020-08-26 07:50:00|12820.1|12814.1|12817.1|12811.1|12820.1|12814.1|12813.1|12807.1|210
1598428500000|2020-08-26 07:55:00|12816.1|12810.1|12816.1|12810.1|12818.1|12812.1|12814.6|12808.6|132
1598428800000|2020-08-26 08:00:00|12816.6|12810.6|12811.1|12805.1|12821.6|12815.6|12811.1|12805.1|186
1598429100000|2020-08-26 08:05:00|12810.1|12804.1|12810.1|12804.1|12810.1|12804.1|12804.1|12798.1|370
1598429400000|2020-08-26 08:10:00|12809.6|12803.6|12813.1|12807.1|12814.1|12808.1|12808.1|12802.1|130
1598429700000|2020-08-26 08:15:00|12813.6|12807.6|12819.1|12813.1|12819.1|12813.1|12813.1|12807.1|147
1598430000000|2020-08-26 08:20:00|12819.6|12813.6|12819.6|12813.6|12826.6|12820.6|12819.6|12813.6|456
1598430300000|2020-08-26 08:25:00|12819.1|12813.1|12828.6|12822.6|12834.1|12828.1|12819.1|12813.1|581
1598430600000|2020-08-26 08:30:00|12829.1|12823.1|12835.1|12829.1|12839.1|12833.1|12828.6|12822.6|665
1598430900000|2020-08-26 08:35:00|12834.6|12828.6|12839.1|12833.1|12844.1|12838.1|12834.1|12828.1|651
1598431200000|2020-08-26 08:40:00|12839.6|12833.6|12837.1|12831.1|12840.1|12834.1|12836.1|12830.1|156
1598431500000|2020-08-26 08:45:00|12838.1|12832.1|12837.1|12831.1|12838.1|12832.1|12835.1|12829.1|92
1598431800000|2020-08-26 08:50:00|12836.6|12830.6|12834.1|12828.1|12837.1|12831.1|12830.6|12824.6|295
1598432100000|2020-08-26 08:55:00|12833.6|12827.6|12832.6|12826.6|12836.1|12830.1|12831.1|12825.1|120
1598432400000|2020-08-26 09:00:00|12833.1|12827.1|12836.6|12830.6|12838.1|12832.1|12832.1|12826.1|136
1598432700000|2020-08-26 09:05:00|12836.1|12830.1|12845.1|12839.1|12845.1|12839.1|12836.1|12830.1|217
1598433000000|2020-08-26 09:10:00|12847.1|12841.1|12840.1|12834.1|12848.1|12842.1|12839.6|12833.6|285
1598433300000|2020-08-26 09:15:00|12842.1|12836.1|12841.1|12835.1|12845.1|12839.1|12840.1|12834.1|112
1598433600000|2020-08-26 09:20:00|12842.1|12836.1|12846.1|12840.1|12847.1|12841.1|12842.1|12836.1|124
1598433900000|2020-08-26 09:25:00|12846.6|12840.6|12841.1|12835.1|12847.1|12841.1|12841.1|12835.1|136
1598434200000|2020-08-26 09:30:00|12841.6|12835.6|12837.6|12831.6|12842.1|12836.1|12837.1|12831.1|166
1598434500000|2020-08-26 09:35:00|12838.1|12832.1|12839.1|12833.1|12839.1|12833.1|12836.6|12830.6|72
1598434800000|2020-08-26 09:40:00|12840.1|12834.1|12838.1|12832.1|12840.6|12834.6|12837.1|12831.1|66
1598435100000|2020-08-26 09:45:00|12839.6|12833.6|12837.1|12831.1|12840.1|12834.1|12837.1|12831.1|48
1598435400000|2020-08-26 09:50:00|12838.1|12832.1|12838.1|12832.1|12838.1|12832.1|12834.1|12828.1|119
1598435700000|2020-08-26 09:55:00|12837.6|12831.6|12836.1|12830.1|12838.1|12832.1|12834.1|12828.1|92
1598436000000|2020-08-26 10:00:00|12837.6|12831.6|12838.1|12832.1|12839.1|12833.1|12835.1|12829.1|69
1598436300000|2020-08-26 10:05:00|12838.6|12832.6|12840.1|12834.1|12840.1|12834.1|12838.1|12832.1|56
1598436600000|2020-08-26 10:10:00|12840.6|12834.6|12838.1|12832.1|12840.6|12834.6|12837.6|12831.6|54
1598436900000|2020-08-26 10:15:00|12836.6|12830.6|12835.1|12829.1|12837.6|12831.6|12834.1|12828.1|90
1598437200000|2020-08-26 10:20:00|12834.6|12828.6|12829.1|12823.1|12835.1|12829.1|12828.1|12822.1|153
1598437500000|2020-08-26 10:25:00|12828.1|12822.1|12831.6|12825.6|12832.1|12826.1|12828.1|12822.1|122
1598437800000|2020-08-26 10:30:00|12832.1|12826.1|12829.1|12823.1|12832.1|12826.1|12828.1|12822.1|134
1598438100000|2020-08-26 10:35:00|12829.6|12823.6|12834.1|12828.1|12834.1|12828.1|12829.6|12823.6|57
1598438400000|2020-08-26 10:40:00|12833.1|12827.1|12833.1|12827.1|12835.1|12829.1|12832.1|12826.1|74
1598438700000|2020-08-26 10:45:00|12833.6|12827.6|12833.6|12827.6|12834.1|12828.1|12831.1|12825.1|25
1598439000000|2020-08-26 10:50:00|12833.1|12827.1|12839.1|12833.1|12839.1|12833.1|12833.1|12827.1|76
1598439300000|2020-08-26 10:55:00|12838.1|12832.1|12837.1|12831.1|12838.1|12832.1|12836.1|12830.1|64
1598439600000|2020-08-26 11:00:00|12836.6|12830.6|12835.1|12829.1|12837.1|12831.1|12834.6|12828.6|23
1598439900000|2020-08-26 11:05:00|12834.6|12828.6|12834.1|12828.1|12835.1|12829.1|12834.1|12828.1|23
1598440200000|2020-08-26 11:10:00|12833.1|12827.1|12835.1|12829.1|12835.1|12829.1|12831.6|12825.6|55
1598440500000|2020-08-26 11:15:00|12834.1|12828.1|12836.1|12830.1|12837.1|12831.1|12834.1|12828.1|29
1598440800000|2020-08-26 11:20:00|12836.6|12830.6|12838.1|12832.1|12838.1|12832.1|12835.6|12829.6|39
1598441100000|2020-08-26 11:25:00|12839.1|12833.1|12838.6|12832.6|12842.1|12836.1|12838.1|12832.1|166
1598441400000|2020-08-26 11:30:00|12839.1|12833.1|12840.1|12834.1|12840.1|12834.1|12839.1|12833.1|40
1598441700000|2020-08-26 11:35:00|12839.1|12833.1|12841.1|12835.1|12841.1|12835.1|12839.1|12833.1|49
1598442000000|2020-08-26 11:40:00|12840.6|12834.6|12842.1|12836.1|12843.1|12837.1|12840.6|12834.6|89
1598442300000|2020-08-26 11:45:00|12842.6|12836.6|12838.1|12832.1|12843.1|12837.1|12838.1|12832.1|136
1598442600000|2020-08-26 11:50:00|12837.6|12831.6|12836.1|12830.1|12839.1|12833.1|12835.1|12829.1|85
1598442900000|2020-08-26 11:55:00|12835.1|12829.1|12834.6|12828.6|12835.1|12829.1|12832.6|12826.6|76
1598443200000|2020-08-26 12:00:00|12835.1|12829.1|12830.1|12824.1|12835.1|12829.1|12829.1|12823.1|167
1598443500000|2020-08-26 12:05:00|12829.6|12823.6|12832.6|12826.6|12833.1|12827.1|12829.1|12823.1|134
1598443800000|2020-08-26 12:10:00|12833.1|12827.1|12831.6|12825.6|12833.1|12827.1|12831.1|12825.1|53
1598444100000|2020-08-26 12:15:00|12832.1|12826.1|12829.1|12823.1|12832.6|12826.6|12827.6|12821.6|195
1598444400000|2020-08-26 12:20:00|12828.6|12822.6|12833.1|12827.1|12833.1|12827.1|12828.6|12822.6|96
1598444700000|2020-08-26 12:25:00|12832.1|12826.1|12833.1|12827.1|12835.1|12829.1|12832.1|12826.1|83
1598445000000|2020-08-26 12:30:00|12833.6|12827.6|12832.6|12826.6|12834.1|12828.1|12827.6|12821.6|120
1598445300000|2020-08-26 12:35:00|12833.1|12827.1|12830.6|12824.6|12833.1|12827.1|12829.1|12823.1|57
1598445600000|2020-08-26 12:40:00|12830.1|12824.1|12827.1|12821.1|12830.6|12824.6|12827.1|12821.1|67
1598445900000|2020-08-26 12:45:00|12826.1|12820.1|12828.1|12822.1|12830.1|12824.1|12820.6|12814.6|368
1598446200000|2020-08-26 12:50:00|12828.6|12822.6|12832.1|12826.1|12832.6|12826.6|12828.1|12822.1|60
1598446500000|2020-08-26 12:55:00|12831.1|12825.1|12831.1|12825.1|12833.1|12827.1|12831.1|12825.1|76
1598446800000|2020-08-26 13:00:00|12830.1|12824.1|12829.6|12823.6|12831.1|12825.1|12828.1|12822.1|48
1598447100000|2020-08-26 13:05:00|12829.1|12823.1|12836.1|12830.1|12838.1|12832.1|12827.1|12821.1|208
1598447400000|2020-08-26 13:10:00|12837.1|12831.1|12839.1|12833.1|12839.1|12833.1|12836.1|12830.1|105
1598447700000|2020-08-26 13:15:00|12839.6|12833.6|12839.1|12833.1|12840.1|12834.1|12837.1|12831.1|96
1598448000000|2020-08-26 13:20:00|12839.6|12833.6|12838.1|12832.1|12840.1|12834.1|12837.1|12831.1|122
1598448300000|2020-08-26 13:25:00|12837.1|12831.1|12835.1|12829.1|12838.1|12832.1|12835.1|12829.1|110
1598448600000|2020-08-26 13:30:00|12834.6|12828.6|12845.1|12839.1|12852.6|12846.6|12833.1|12827.1|1212
1598448900000|2020-08-26 13:35:00|12844.6|12838.6|12840.1|12834.1|12849.1|12843.1|12839.6|12833.6|617
1598449200000|2020-08-26 13:40:00|12839.6|12833.6|12839.1|12833.1|12844.6|12838.6|12838.1|12832.1|306
1598449500000|2020-08-26 13:45:00|12838.1|12832.1|12843.6|12837.6|12844.1|12838.1|12838.1|12832.1|213
1598449800000|2020-08-26 13:50:00|12843.1|12837.1|12838.1|12832.1|12843.1|12837.1|12837.1|12831.1|211
1598450100000|2020-08-26 13:55:00|12839.1|12833.1|12842.1|12836.1|12846.1|12840.1|12839.1|12833.1|289
1598450400000|2020-08-26 14:00:00|12842.6|12836.6|12842.1|12836.1|12845.6|12839.6|12841.1|12835.1|249
1598450700000|2020-08-26 14:05:00|12842.6|12836.6|12855.1|12849.1|12857.1|12851.1|12842.6|12836.6|744
1598451000000|2020-08-26 14:10:00|12855.6|12849.6|12850.1|12844.1|12859.1|12853.1|12850.1|12844.1|413
1598451300000|2020-08-26 14:15:00|12850.6|12844.6|12849.1|12843.1|12852.1|12846.1|12846.6|12840.6|247
1598451600000|2020-08-26 14:20:00|12849.6|12843.6|12852.6|12846.6|12852.6|12846.6|12846.1|12840.1|207
1598451900000|2020-08-26 14:25:00|12852.1|12846.1|12855.1|12849.1|12859.1|12853.1|12851.1|12845.1|303
1598452200000|2020-08-26 14:30:00|12856.1|12850.1|12861.6|12855.6|12862.1|12856.1|12854.1|12848.1|362
1598452500000|2020-08-26 14:35:00|12862.1|12856.1|12864.1|12858.1|12866.1|12860.1|12862.1|12856.1|643
1598452800000|2020-08-26 14:40:00|12864.6|12858.6|12864.1|12858.1|12865.1|12859.1|12862.1|12856.1|184
1598453100000|2020-08-26 14:45:00|12865.1|12859.1|12867.6|12861.6|12868.1|12862.1|12864.1|12858.1|298
1598453400000|2020-08-26 14:50:00|12867.1|12861.1|12862.6|12856.6|12868.6|12862.6|12862.1|12856.1|350
1598453700000|2020-08-26 14:55:00|12862.1|12856.1|12861.1|12855.1|12864.1|12858.1|12860.1|12854.1|235
1598454000000|2020-08-26 15:00:00|12862.1|12856.1|12861.1|12855.1|12865.1|12859.1|12861.1|12855.1|133
1598454300000|2020-08-26 15:05:00|12861.6|12855.6|12859.1|12853.1|12863.1|12857.1|12858.1|12852.1|159
1598454600000|2020-08-26 15:10:00|12860.1|12854.1|12858.1|12852.1|12861.1|12855.1|12858.1|12852.1|67
1598454900000|2020-08-26 15:15:00|12858.6|12852.6|12851.1|12845.1|12859.1|12853.1|12848.1|12842.1|442
1598455200000|2020-08-26 15:20:00|12852.1|12846.1|12858.1|12852.1|12858.1|12852.1|12852.1|12846.1|173
1598455500000|2020-08-26 15:25:00|12857.1|12851.1|12861.1|12855.1|12861.6|12855.6|12856.1|12850.1|118
1598455800000|2020-08-26 15:30:00|12860.1|12854.1|12861.1|12855.1|12863.1|12857.1|12860.1|12854.1|93
1598456100000|2020-08-26 15:35:00|12860.6|12854.6|12862.1|12856.1|12866.1|12860.1|12860.1|12854.1|143
1598456400000|2020-08-26 15:40:00|12863.1|12857.1|12870.6|12864.6|12871.1|12865.1|12863.1|12857.1|369
1598456700000|2020-08-26 15:45:00|12870.1|12864.1|12869.1|12863.1|12871.1|12865.1|12866.1|12860.1|207
1598457000000|2020-08-26 15:50:00|12868.1|12862.1|12865.6|12859.6|12868.1|12862.1|12864.1|12858.1|134
1598457300000|2020-08-26 15:55:00|12866.1|12860.1|12862.6|12856.6|12867.1|12861.1|12862.1|12856.1|120
1598457600000|2020-08-26 16:00:00|12863.1|12857.1|12866.1|12860.1|12866.1|12860.1|12860.6|12854.6|115
1598457900000|2020-08-26 16:05:00|12865.6|12859.6|12869.1|12863.1|12870.1|12864.1|12864.1|12858.1|97
1598458200000|2020-08-26 16:10:00|12868.1|12862.1|12883.1|12877.1|12883.6|12877.6|12868.1|12862.1|570
1598458500000|2020-08-26 16:15:00|12884.1|12878.1|12890.1|12884.1|12891.1|12885.1|12879.1|12873.1|440
1598458800000|2020-08-26 16:20:00|12890.6|12884.6|12892.1|12886.1|12893.1|12887.1|12888.6|12882.6|255
1598459100000|2020-08-26 16:25:00|12892.6|12886.6|12888.1|12882.1|12895.1|12889.1|12888.1|12882.1|221
1598459400000|2020-08-26 16:30:00|12888.6|12882.6|12884.1|12878.1|12890.1|12884.1|12884.1|12878.1|213
1598459700000|2020-08-26 16:35:00|12884.6|12878.6|12883.1|12877.1|12884.6|12878.6|12879.1|12873.1|180
1598460000000|2020-08-26 16:40:00|12883.6|12877.6|12877.1|12871.1|12886.1|12880.1|12876.1|12870.1|142
1598460300000|2020-08-26 16:45:00|12876.6|12870.6|12879.1|12873.1|12882.1|12876.1|12876.1|12870.1|120
1598460600000|2020-08-26 16:50:00|12880.1|12874.1|12882.1|12876.1|12884.1|12878.1|12880.1|12874.1|106
1598460900000|2020-08-26 16:55:00|12881.6|12875.6|12880.1|12874.1|12884.1|12878.1|12880.1|12874.1|54
1598461200000|2020-08-26 17:00:00|12881.1|12875.1|12887.1|12881.1|12887.1|12881.1|12880.6|12874.6|99
1598461500000|2020-08-26 17:05:00|12886.6|12880.6|12887.1|12881.1|12892.1|12886.1|12886.1|12880.1|222
1598461800000|2020-08-26 17:10:00|12888.1|12882.1|12889.1|12883.1|12891.1|12885.1|12886.1|12880.1|122
1598462100000|2020-08-26 17:15:00|12888.1|12882.1|12891.1|12885.1|12894.1|12888.1|12888.1|12882.1|115
1598462400000|2020-08-26 17:20:00|12891.6|12885.6|12893.1|12887.1|12894.1|12888.1|12889.1|12883.1|213
1598462700000|2020-08-26 17:25:00|12892.1|12886.1|12890.1|12884.1|12892.1|12886.1|12888.1|12882.1|59
1598463000000|2020-08-26 17:30:00|12890.6|12884.6|12890.1|12884.1|12892.1|12886.1|12888.1|12882.1|51
1598463300000|2020-08-26 17:35:00|12889.6|12883.6|12892.1|12886.1|12893.1|12887.1|12889.1|12883.1|33
1598463600000|2020-08-26 17:40:00|12891.1|12885.1|12887.1|12881.1|12891.1|12885.1|12886.1|12880.1|90
1598463900000|2020-08-26 17:45:00|12887.6|12881.6|12888.1|12882.1|12889.1|12883.1|12887.1|12881.1|40
1598464200000|2020-08-26 17:50:00|12889.1|12883.1|12886.1|12880.1|12889.6|12883.6|12885.1|12879.1|56
1598464500000|2020-08-26 17:55:00|12885.1|12879.1|12889.6|12883.6|12889.6|12883.6|12884.1|12878.1|38
1598464800000|2020-08-26 18:00:00|12888.6|12882.6|12893.6|12887.6|12896.1|12890.1|12887.1|12881.1|164
1598465100000|2020-08-26 18:05:00|12892.6|12886.6|12893.1|12887.1|12894.1|12888.1|12891.1|12885.1|44
1598465400000|2020-08-26 18:10:00|12892.1|12886.1|12893.1|12887.1|12893.1|12887.1|12890.1|12884.1|57
1598465700000|2020-08-26 18:15:00|12892.6|12886.6|12897.1|12891.1|12898.1|12892.1|12892.1|12886.1|165
1598466000000|2020-08-26 18:20:00|12896.1|12890.1|12896.1|12890.1|12899.1|12893.1|12896.1|12890.1|128
1598466300000|2020-08-26 18:25:00|12897.1|12891.1|12898.1|12892.1|12898.1|12892.1|12894.6|12888.6|68
1598466600000|2020-08-26 18:30:00|12897.1|12891.1|12891.6|12885.6|12898.1|12892.1|12890.1|12884.1|232
1598466900000|2020-08-26 18:35:00|12891.1|12885.1|12886.6|12880.6|12892.1|12886.1|12883.6|12877.6|157
1598467200000|2020-08-26 18:40:00|12887.1|12881.1|12876.6|12870.6|12889.1|12883.1|12876.1|12870.1|259
1598467500000|2020-08-26 18:45:00|12877.1|12871.1|12884.6|12878.6|12884.6|12878.6|12876.6|12870.6|101
1598467800000|2020-08-26 18:50:00|12884.1|12878.1|12880.6|12874.6|12885.1|12879.1|12879.1|12873.1|60
1598468100000|2020-08-26 18:55:00|12881.6|12875.6|12876.6|12870.6|12881.6|12875.6|12872.6|12866.6|148
1598468400000|2020-08-26 19:00:00|12876.1|12870.1|12871.6|12865.6|12876.1|12870.1|12868.6|12862.6|289
1598468700000|2020-08-26 19:05:00|12872.1|12866.1|12878.6|12872.6|12880.6|12874.6|12871.6|12865.6|169
1598469000000|2020-08-26 19:10:00|12879.1|12873.1|12885.1|12879.1|12885.1|12879.1|12877.6|12871.6|93
1598469300000|2020-08-26 19:15:00|12884.1|12878.1|12884.1|12878.1|12885.1|12879.1|12881.6|12875.6|108
1598469600000|2020-08-26 19:20:00|12882.6|12876.6|12891.6|12885.6|12893.1|12887.1|12882.1|12876.1|289
1598469900000|2020-08-26 19:25:00|12892.1|12886.1|12892.1|12886.1|12892.1|12886.1|12889.1|12883.1|39
1598470200000|2020-08-26 19:30:00|12892.6|12886.6|12886.1|12880.1|12893.6|12887.6|12884.6|12878.6|65
1598470500000|2020-08-26 19:35:00|12886.6|12880.6|12888.1|12882.1|12890.1|12884.1|12886.1|12880.1|32
1598470800000|2020-08-26 19:40:00|12888.6|12882.6|12887.6|12881.6|12890.1|12884.1|12884.1|12878.1|97
1598471100000|2020-08-26 19:45:00|12888.1|12882.1|12893.1|12887.1|12893.1|12887.1|12888.1|12882.1|60
1598471400000|2020-08-26 19:50:00|12894.1|12888.1|12890.6|12884.6|12895.1|12889.1|12888.6|12882.6|89
1598471700000|2020-08-26 19:55:00|12891.1|12885.1|12883.1|12877.1|12891.6|12885.6|12882.6|12876.6|187
1598472000000|2020-08-26 20:00:00|12883.6|12877.6|12884.1|12878.1|12884.1|12878.1|12879.1|12873.1|152
1598472300000|2020-08-26 20:05:00|12883.6|12877.6|12886.6|12880.6|12888.6|12882.6|12883.6|12877.6|58
1598472600000|2020-08-26 20:10:00|12886.1|12880.1|12889.6|12883.6|12891.6|12885.6|12885.6|12879.6|180
1598472900000|2020-08-26 20:15:00|12890.1|12884.1|12891.1|12885.1|12891.1|12885.1|12890.1|12884.1|22
1598473200000|2020-08-26 20:20:00|12890.6|12884.6|12886.6|12880.6|12893.6|12887.6|12883.1|12877.1|139
1598473500000|2020-08-26 20:25:00|12887.1|12881.1|12876.6|12870.6|12887.1|12881.1|12873.6|12867.6|214
1598473800000|2020-08-26 20:30:00|12877.1|12871.1|12879.6|12873.6|12881.1|12875.1|12871.1|12865.1|143
1598474100000|2020-08-26 20:35:00|12880.1|12874.1|12877.6|12871.6|12884.1|12878.1|12875.6|12869.6|136
1598474400000|2020-08-26 20:40:00|12878.6|12872.6|12878.1|12872.1|12878.6|12872.6|12871.6|12865.6|143
1598474700000|2020-08-26 20:45:00|12881.1|12875.1|12880.1|12874.1|12881.1|12875.1|12873.6|12867.6|159
1598475000000|2020-08-26 20:50:00|12880.6|12874.6|12874.1|12868.1|12880.6|12874.6|12872.6|12866.6|187
1598475300000|2020-08-26 20:55:00|12874.6|12868.6|12884.1|12878.1|12884.1|12878.1|12873.1|12867.1|248
1598475600000|2020-08-26 21:00:00|12882.1|12876.1|12883.9|12869.9|12884.4|12876.1|12882.1|12869.7|0
1598475900000|2020-08-26 21:05:00|12883.8|12869.8|12886.4|12872.4|12886.4|12872.4|12883.2|12869.2|0
1598476200000|2020-08-26 21:10:00|12886.2|12872.2|12885.3|12871.3|12886.7|12872.7|12885.3|12871.3|0
1598476500000|2020-08-26 21:15:00|12885.2|12871.2|12884.6|12870.6|12885.3|12871.3|12884.6|12870.6|0
1598476800000|2020-08-26 21:20:00|12884.7|12870.7|12884.7|12870.7|12884.7|12870.7|12884.7|12870.7|0
1598477100000|2020-08-26 21:25:00|12885.2|12871.2|12883.9|12869.9|12885.4|12871.4|12883.9|12869.9|0
1598477400000|2020-08-26 21:30:00|12883.8|12869.8|12883.8|12869.8|12883.8|12869.8|12883.8|12869.8|0
1598477700000|2020-08-26 21:35:00|12883.7|12869.7|12883.7|12869.7|12883.9|12869.9|12883.6|12869.6|0
1598478000000|2020-08-26 21:40:00|12883.6|12869.6|12884.4|12870.4|12884.4|12870.4|12883.6|12869.6|0
1598478300000|2020-08-26 21:45:00|12884.1|12870.1|12883.7|12869.7|12884.3|12870.3|12883.7|12869.7|0
1598478600000|2020-08-26 21:50:00|12883.9|12869.9|12883.7|12869.7|12883.9|12869.9|12883.6|12869.6|0
1598478900000|2020-08-26 21:55:00|12883.8|12869.8|12884.6|12870.6|12884.6|12870.6|12883.8|12869.8|0
1598479200000|2020-08-26 22:00:00|12886|12872|12878.5|12864.5|12887.3|12873.3|12877.9|12863.9|0
1598479500000|2020-08-26 22:05:00|12879.2|12865.2|12876.1|12862.1|12879.8|12865.8|12875.3|12861.3|0
1598479800000|2020-08-26 22:10:00|12875.5|12861.5|12873.5|12859.5|12875.5|12861.5|12872.9|12858.9|0
1598480100000|2020-08-26 22:15:00|12874.2|12860.2|12876.1|12862.1|12878.1|12864.1|12873.5|12859.5|0
1598480400000|2020-08-26 22:20:00|12876.4|12862.4|12874.2|12860.2|12876.8|12862.8|12874.2|12860.2|0
1598480700000|2020-08-26 22:25:00|12874.8|12860.8|12874.2|12860.2|12876.1|12862.1|12874.2|12860.2|0
1598481000000|2020-08-26 22:30:00|12874.5|12860.5|12874.4|12860.4|12875|12861|12871.6|12857.6|0
1598481300000|2020-08-26 22:35:00|12873.7|12859.7|12877.8|12863.8|12879.1|12865.1|12873.1|12859.1|0
1598481600000|2020-08-26 22:40:00|12878.4|12864.4|12878.4|12864.4|12879.7|12865.7|12877.8|12863.8|0
1598481900000|2020-08-26 22:45:00|12878.1|12864.1|12875.9|12861.9|12878.1|12864.1|12875.2|12861.2|0
1598482200000|2020-08-26 22:50:00|12875.2|12861.2|12875.2|12861.2|12876.5|12862.5|12875.2|12861.2|0
1598482500000|2020-08-26 22:55:00|12874.9|12860.9|12875.9|12861.9|12875.9|12861.9|12873.9|12859.9|0
1598482800000|2020-08-26 23:00:00|12876.5|12862.5|12877.8|12863.8|12878.4|12864.4|12875.9|12861.9|0
1598483100000|2020-08-26 23:05:00|12878.4|12864.4|12877.8|12863.8|12878.4|12864.4|12875.9|12861.9|0
1598483400000|2020-08-26 23:10:00|12876.5|12862.5|12877.2|12863.2|12877.8|12863.8|12875.9|12861.9|0
1598483700000|2020-08-26 23:15:00|12876.5|12862.5|12875.9|12861.9|12876.5|12862.5|12875.2|12861.2|0
1598484000000|2020-08-26 23:20:00|12875.2|12861.2|12875.9|12861.9|12877.2|12863.2|12875.2|12861.2|0
1598484300000|2020-08-26 23:25:00|12876.2|12862.2|12875.9|12861.9|12876.5|12862.5|12875.9|12861.9|0
1598484600000|2020-08-26 23:30:00|12875.2|12861.2|12877.2|12863.2|12877.8|12863.8|12874.6|12860.6|0
1598484900000|2020-08-26 23:35:00|12877.5|12863.5|12875.9|12861.9|12877.8|12863.8|12875.2|12861.2|0
1598485200000|2020-08-26 23:40:00|12876.5|12862.5|12877.2|12863.2|12879.1|12865.1|12876.5|12862.5|0
1598485500000|2020-08-26 23:45:00|12876.8|12862.8|12877.2|12863.2|12877.2|12863.2|12876.5|12862.5|0
1598485800000|2020-08-26 23:50:00|12877.8|12863.8|12883.2|12869.2|12884.5|12870.5|12877.8|12863.8|0
1598486100000|2020-08-26 23:55:00|12882.5|12868.5|12881.9|12867.9|12883.2|12869.2|12879.9|12865.9|0
1598486400000|2020-08-27 00:00:00|12881.2|12867.2|12877.4|12863.4|12885.1|12871.1|12876.7|12862.7|0
1598486700000|2020-08-27 00:05:00|12878|12864|12875.9|12861.9|12878.7|12864.7|12873.9|12859.9|0
1598487000000|2020-08-27 00:10:00|12875.2|12861.2|12877.2|12863.2|12877.8|12863.8|12875.2|12861.2|0
1598487300000|2020-08-27 00:15:00|12877.8|12863.8|12876.5|12862.5|12881|12867|12874.3|12860.3|0
1598487600000|2020-08-27 00:20:00|12876.2|12862.2|12879.7|12865.7|12882.6|12868.6|12874.3|12860.3|0
1598487900000|2020-08-27 00:25:00|12880|12866|12877.8|12863.8|12882.6|12868.6|12877.5|12863.5|0
1598488200000|2020-08-27 00:30:00|12878.1|12864.1|12875.6|12861.6|12882.6|12868.6|12875.2|12861.2|0
1598488500000|2020-08-27 00:35:00|12877.5|12863.5|12877.3|12863.3|12882.6|12868.6|12875.2|12861.2|0
1598488800000|2020-08-27 00:40:00|12877.2|12863.2|12881.6|12867.6|12884.9|12870.9|12875.2|12861.2|0
1598489100000|2020-08-27 00:45:00|12854.8|12850.8|12862.3|12858.3|12863.3|12859.3|12846.3|12842.3|3662
1598489400000|2020-08-27 00:50:00|12861.3|12857.3|12871.3|12867.3|12874.3|12870.3|12851.3|12847.3|1511
1598489700000|2020-08-27 00:55:00|12870.8|12866.8|12881.3|12877.3|12884.3|12880.3|12870.3|12866.3|1384
1598490000000|2020-08-27 01:00:00|12882.3|12878.3|12904.3|12900.3|12923.3|12919.3|12879.8|12875.8|6828
1598490300000|2020-08-27 01:05:00|12905.3|12901.3|12895.8|12891.8|12924.3|12920.3|12895.3|12891.3|3904
1598490600000|2020-08-27 01:10:00|12896.3|12892.3|12904.8|12900.8|12919.8|12915.8|12877.8|12873.8|5448
1598490900000|2020-08-27 01:15:00|12905.3|12901.3|12894.3|12890.3|12908.8|12904.8|12883.8|12879.8|2914
1598491200000|2020-08-27 01:20:00|12895.3|12891.3|12908.3|12904.3|12911.3|12907.3|12892.3|12888.3|2002
1598491500000|2020-08-27 01:25:00|12909.3|12905.3|12936.3|12932.3|12937.8|12933.8|12906.8|12902.8|5351
1598491800000|2020-08-27 01:30:00|12937.3|12933.3|12867.3|12863.3|12938.8|12934.8|12857.3|12853.3|7515
1598492100000|2020-08-27 01:35:00|12865.3|12861.3|12848.3|12844.3|12865.3|12861.3|12836.8|12832.8|7264
1598492400000|2020-08-27 01:40:00|12847.3|12843.3|12832.3|12828.3|12854.3|12850.3|12830.3|12826.3|3903
1598492700000|2020-08-27 01:45:00|12832.8|12828.8|12819.3|12815.3|12832.8|12828.8|12803.3|12799.3|6226
1598493000000|2020-08-27 01:50:00|12818.8|12814.8|12838.3|12834.3|12845.8|12841.8|12817.3|12813.3|3140
1598493300000|2020-08-27 01:55:00|12838.8|12834.8|12843.8|12839.8|12852.3|12848.3|12829.3|12825.3|1840
1598493600000|2020-08-27 02:00:00|12842.8|12838.8|12858.3|12854.3|12861.8|12857.8|12840.8|12836.8|2270
1598493900000|2020-08-27 02:05:00|12859.3|12855.3|12860.3|12856.3|12867.3|12863.3|12850.8|12846.8|1755
1598494200000|2020-08-27 02:10:00|12859.8|12855.8|12859.3|12855.3|12860.3|12856.3|12851.3|12847.3|955
1598494500000|2020-08-27 02:15:00|12861.3|12857.3|12843.3|12839.3|12867.3|12863.3|12840.3|12836.3|2006
1598494800000|2020-08-27 02:20:00|12842.3|12838.3|12823.8|12819.8|12842.3|12838.3|12818.3|12814.3|2295
1598495100000|2020-08-27 02:25:00|12824.3|12820.3|12849.8|12845.8|12853.3|12849.3|12821.8|12817.8|1618
1598495400000|2020-08-27 02:30:00|12850.3|12846.3|12839.3|12835.3|12851.3|12847.3|12837.3|12833.3|1236
1598495700000|2020-08-27 02:35:00|12839.8|12835.8|12831.3|12827.3|12842.3|12838.3|12823.3|12819.3|1687
1598496000000|2020-08-27 02:40:00|12830.3|12826.3|12833.8|12829.8|12837.3|12833.3|12811.8|12807.8|2278
1598496300000|2020-08-27 02:45:00|12833.3|12829.3|12811.3|12807.3|12837.8|12833.8|12805.3|12801.3|2277
1598496600000|2020-08-27 02:50:00|12810.3|12806.3|12785.8|12781.8|12811.3|12807.3|12783.3|12779.3|4086
1598496900000|2020-08-27 02:55:00|12786.3|12782.3|12796.3|12792.3|12796.3|12792.3|12765.8|12761.8|3547
1598497200000|2020-08-27 03:00:00|12795.3|12791.3|12767.8|12763.8|12795.3|12791.3|12766.3|12762.3|2002
1598497500000|2020-08-27 03:05:00|12767.3|12763.3|12772.3|12768.3|12777.3|12773.3|12750.8|12746.8|3541
1598497800000|2020-08-27 03:10:00|12772.8|12768.8|12779.8|12775.8|12786.3|12782.3|12772.3|12768.3|1470
1598498100000|2020-08-27 03:15:00|12780.3|12776.3|12800.3|12796.3|12803.3|12799.3|12771.3|12767.3|2122
1598498400000|2020-08-27 03:20:00|12801.3|12797.3|12794.8|12790.8|12802.3|12798.3|12792.3|12788.3|919
1598498700000|2020-08-27 03:25:00|12795.3|12791.3|12810.3|12806.3|12811.8|12807.8|12794.3|12790.3|1676
1598499000000|2020-08-27 03:30:00|12812.3|12808.3|12816.8|12812.8|12818.8|12814.8|12805.3|12801.3|1350
1598499300000|2020-08-27 03:35:00|12817.3|12813.3|12824.3|12820.3|12828.3|12824.3|12815.8|12811.8|1387
1598499600000|2020-08-27 03:40:00|12825.3|12821.3|12824.3|12820.3|12826.3|12822.3|12817.3|12813.3|809
1598499900000|2020-08-27 03:45:00|12824.8|12820.8|12826.3|12822.3|12831.3|12827.3|12822.3|12818.3|970
1598500200000|2020-08-27 03:50:00|12826.8|12822.8|12817.3|12813.3|12827.3|12823.3|12814.3|12810.3|917
1598500500000|2020-08-27 03:55:00|12817.8|12813.8|12818.3|12814.3|12819.8|12815.8|12812.3|12808.3|663
1598500800000|2020-08-27 04:00:00|12817.3|12813.3|12812.3|12808.3|12825.3|12821.3|12812.3|12808.3|580
1598501100000|2020-08-27 04:05:00|12811.8|12807.8|12796.8|12792.8|12813.3|12809.3|12795.3|12791.3|1436
1598501400000|2020-08-27 04:10:00|12797.3|12793.3|12806.3|12802.3|12808.3|12804.3|12796.3|12792.3|596
1598501700000|2020-08-27 04:15:00|12805.3|12801.3|12817.3|12813.3|12818.3|12814.3|12804.3|12800.3|856
1598502000000|2020-08-27 04:20:00|12817.8|12813.8|12803.3|12799.3|12818.3|12814.3|12803.3|12799.3|682
1598502300000|2020-08-27 04:25:00|12802.3|12798.3|12800.3|12796.3|12808.3|12804.3|12795.3|12791.3|758
1598502600000|2020-08-27 04:30:00|12801.3|12797.3|12813.3|12809.3|12813.3|12809.3|12798.3|12794.3|695
1598502900000|2020-08-27 04:35:00|12814.3|12810.3|12804.3|12800.3|12816.8|12812.8|12801.3|12797.3|840
1598503200000|2020-08-27 04:40:00|12802.3|12798.3|12800.3|12796.3|12806.3|12802.3|12793.3|12789.3|725
1598503500000|2020-08-27 04:45:00|12799.8|12795.8|12801.3|12797.3|12802.8|12798.8|12795.3|12791.3|440
1598503800000|2020-08-27 04:50:00|12802.3|12798.3|12801.3|12797.3|12811.3|12807.3|12800.3|12796.3|899
1598504100000|2020-08-27 04:55:00|12802.3|12798.3|12798.8|12794.8|12804.3|12800.3|12796.3|12792.3|412
1598504400000|2020-08-27 05:00:00|12799.3|12795.3|12788.8|12784.8|12799.3|12795.3|12788.8|12784.8|882
1598504700000|2020-08-27 05:05:00|12788.3|12784.3|12784.3|12780.3|12793.3|12789.3|12782.3|12778.3|952
1598505000000|2020-08-27 05:10:00|12785.3|12781.3|12788.3|12784.3|12789.3|12785.3|12784.3|12780.3|514
1598505300000|2020-08-27 05:15:00|12787.8|12783.8|12796.3|12792.3|12798.3|12794.3|12787.3|12783.3|836
1598505600000|2020-08-27 05:20:00|12796.8|12792.8|12788.8|12784.8|12798.3|12794.3|12787.3|12783.3|526
1598505900000|2020-08-27 05:25:00|12789.3|12785.3|12775.3|12771.3|12789.3|12785.3|12763.8|12759.8|2489
1598506200000|2020-08-27 05:30:00|12773.2|12769.2|12766.2|12762.2|12774.2|12770.2|12758.2|12754.2|2092
1598506500000|2020-08-27 05:35:00|12764.7|12760.7|12772.2|12768.2|12772.2|12768.2|12762.2|12758.2|846
1598506800000|2020-08-27 05:40:00|12771.7|12767.7|12774.2|12770.2|12774.2|12770.2|12766.2|12762.2|1683
1598507100000|2020-08-27 05:45:00|12777.2|12763.2|12779.7|12765.7|12780.7|12766.7|12776.9|12762.9|17
1598507400000|2020-08-27 05:50:00|12780.1|12766.1|12779.7|12765.7|12782|12768|12777.8|12763.8|0
1598507700000|2020-08-27 05:55:00|12780.1|12766.1|12780.7|12766.7|12780.7|12766.7|12778.2|12764.2|0
1598508000000|2020-08-27 06:00:00|12780.4|12766.4|12783.6|12769.6|12783.9|12769.9|12775.6|12761.6|0
1598508300000|2020-08-27 06:05:00|12783.9|12769.9|12781.7|12767.7|12783.9|12769.9|12779.1|12765.1|0
1598508600000|2020-08-27 06:10:00|12781.3|12767.3|12776.3|12762.3|12782|12768|12775.9|12761.9|0
1598508900000|2020-08-27 06:15:00|12779|12765|12759.1|12745.1|12779|12765|12758.4|12744.4|0
1598509200000|2020-08-27 06:20:00|12758.8|12744.8|12753.5|12739.5|12767.7|12753.7|12751|12737|0
1598509500000|2020-08-27 06:25:00|12753.4|12739.4|12757|12743|12757.1|12743.1|12752.8|12738.8|0
1598509800000|2020-08-27 06:30:00|12757.1|12743.1|12761.4|12747.4|12765.1|12751.1|12757|12743|0
1598510100000|2020-08-27 06:35:00|12760.8|12746.8|12762.3|12748.3|12763.9|12749.9|12760.8|12746.8|0
1598510400000|2020-08-27 06:40:00|12762.8|12748.8|12770.2|12756.2|12770.3|12756.3|12762.8|12748.8|0
1598510700000|2020-08-27 06:45:00|12770.1|12756.1|12780.7|12766.7|12780.7|12766.7|12769.5|12755.5|0
1598511000000|2020-08-27 06:50:00|12778.9|12764.9|12790.9|12776.9|12791|12777|12778.9|12764.9|0
1598511300000|2020-08-27 06:55:00|12791|12777|12782.8|12768.8|12791|12777|12782.2|12768.2|0
1598511600000|2020-08-27 07:00:00|12782.9|12768.9|12780.2|12774.2|12785.2|12779.2|12777.2|12768.9|540
1598511900000|2020-08-27 07:05:00|12780.7|12774.7|12773.2|12767.2|12782.2|12776.2|12772.2|12766.2|372
1598512200000|2020-08-27 07:10:00|12772.7|12766.7|12779.2|12773.2|12779.2|12773.2|12770.2|12764.2|243
1598512500000|2020-08-27 07:15:00|12780.2|12774.2|12780.2|12774.2|12781.2|12775.2|12773.7|12767.7|283
1598512800000|2020-08-27 07:20:00|12780.7|12774.7|12782.7|12776.7|12787.2|12781.2|12777.7|12771.7|262
1598513100000|2020-08-27 07:25:00|12783.2|12777.2|12780.2|12774.2|12785.2|12779.2|12778.2|12772.2|211
1598513400000|2020-08-27 07:30:00|12780.7|12774.7|12785.2|12779.2|12785.2|12779.2|12780.2|12774.2|107
1598513700000|2020-08-27 07:35:00|12786.2|12780.2|12788.2|12782.2|12788.2|12782.2|12783.2|12777.2|126
1598514000000|2020-08-27 07:40:00|12787.7|12781.7|12790.2|12784.2|12792.2|12786.2|12786.7|12780.7|317
1598514300000|2020-08-27 07:45:00|12790.7|12784.7|12792.2|12786.2|12793.2|12787.2|12790.2|12784.2|174
1598514600000|2020-08-27 07:50:00|12790.7|12784.7|12789.2|12783.2|12792.2|12786.2|12789.2|12783.2|79
1598514900000|2020-08-27 07:55:00|12789.7|12783.7|12788.7|12782.7|12790.2|12784.2|12787.2|12781.2|66
1598515200000|2020-08-27 08:00:00|12788.2|12782.2|12786.2|12780.2|12791.7|12785.7|12785.2|12779.2|221
1598515500000|2020-08-27 08:05:00|12786.7|12780.7|12784.2|12778.2|12786.7|12780.7|12779.7|12773.7|237
1598515800000|2020-08-27 08:10:00|12783.2|12777.2|12778.2|12772.2|12783.2|12777.2|12778.2|12772.2|123
1598516100000|2020-08-27 08:15:00|12778.7|12772.7|12782.2|12776.2|12783.2|12777.2|12778.7|12772.7|63
1598516400000|2020-08-27 08:20:00|12782.7|12776.7|12785.7|12779.7|12787.2|12781.2|12782.2|12776.2|76
1598516700000|2020-08-27 08:25:00|12786.2|12780.2|12783.2|12777.2|12787.7|12781.7|12783.2|12777.2|145
1598517000000|2020-08-27 08:30:00|12782.2|12776.2|12784.2|12778.2|12785.2|12779.2|12779.2|12773.2|90
1598517300000|2020-08-27 08:35:00|12785.2|12779.2|12784.2|12778.2|12786.2|12780.2|12784.2|12778.2|39
1598517600000|2020-08-27 08:40:00|12784.7|12778.7|12782.7|12776.7|12785.2|12779.2|12782.7|12776.7|54
1598517900000|2020-08-27 08:45:00|12782.2|12776.2|12779.7|12773.7|12783.2|12777.2|12779.2|12773.2|68
1598518200000|2020-08-27 08:50:00|12780.2|12774.2|12781.2|12775.2|12782.2|12776.2|12779.2|12773.2|26
1598518500000|2020-08-27 08:55:00|12780.7|12774.7|12780.2|12774.2|12780.7|12774.7|12778.2|12772.2|112
1598518800000|2020-08-27 09:00:00|12779.2|12773.2|12769.2|12763.2|12779.7|12773.7|12768.7|12762.7|307
1598519100000|2020-08-27 09:05:00|12768.2|12762.2|12770.2|12764.2|12772.2|12766.2|12768.2|12762.2|184
1598519400000|2020-08-27 09:10:00|12769.2|12763.2|12769.7|12763.7|12772.2|12766.2|12769.2|12763.2|126
1598519700000|2020-08-27 09:15:00|12769.2|12763.2|12764.7|12758.7|12771.2|12765.2|12763.2|12757.2|251
1598520000000|2020-08-27 09:20:00|12764.2|12758.2|12763.7|12757.7|12767.2|12761.2|12763.2|12757.2|181
1598520300000|2020-08-27 09:25:00|12763.2|12757.2|12768.2|12762.2|12768.2|12762.2|12762.7|12756.7|80
1598520600000|2020-08-27 09:30:00|12767.7|12761.7|12774.2|12768.2|12774.2|12768.2|12767.2|12761.2|127
1598520900000|2020-08-27 09:35:00|12773.2|12767.2|12777.7|12771.7|12778.2|12772.2|12773.2|12767.2|204
1598521200000|2020-08-27 09:40:00|12777.2|12771.2|12775.7|12769.7|12777.7|12771.7|12774.2|12768.2|77
1598521500000|2020-08-27 09:45:00|12776.2|12770.2|12774.7|12768.7|12776.2|12770.2|12773.2|12767.2|60
1598521800000|2020-08-27 09:50:00|12774.2|12768.2|12777.2|12771.2|12777.7|12771.7|12774.2|12768.2|36
1598522100000|2020-08-27 09:55:00|12777.7|12771.7|12779.7|12773.7|12780.7|12774.7|12777.7|12771.7|64
1598522400000|2020-08-27 10:00:00|12779.2|12773.2|12779.2|12773.2|12780.2|12774.2|12779.2|12773.2|41
1598522700000|2020-08-27 10:05:00|12780.2|12774.2|12778.2|12772.2|12780.2|12774.2|12778.2|12772.2|74
1598523000000|2020-08-27 10:10:00|12777.2|12771.2|12777.7|12771.7|12779.2|12773.2|12777.2|12771.2|20
1598523300000|2020-08-27 10:15:00|12778.2|12772.2|12778.2|12772.2|12779.2|12773.2|12776.2|12770.2|31
1598523600000|2020-08-27 10:20:00|12777.2|12771.2|12781.2|12775.2|12781.2|12775.2|12776.7|12770.7|56
1598523900000|2020-08-27 10:25:00|12780.2|12774.2|12781.2|12775.2|12781.2|12775.2|12780.2|12774.2|47
1598524200000|2020-08-27 10:30:00|12781.7|12775.7|12781.2|12775.2|12782.2|12776.2|12780.2|12774.2|45
1598524500000|2020-08-27 10:35:00|12780.7|12774.7|12784.2|12778.2|12785.2|12779.2|12779.7|12773.7|122
1598524800000|2020-08-27 10:40:00|12783.7|12777.7|12785.2|12779.2|12785.2|12779.2|12782.7|12776.7|75
1598525100000|2020-08-27 10:45:00|12785.7|12779.7|12782.2|12776.2|12785.7|12779.7|12782.2|12776.2|45
1598525400000|2020-08-27 10:50:00|12782.7|12776.7|12780.2|12774.2|12784.2|12778.2|12780.2|12774.2|62
1598525700000|2020-08-27 10:55:00|12781.2|12775.2|12781.2|12775.2|12782.2|12776.2|12780.2|12774.2|19
1598526000000|2020-08-27 11:00:00|12780.7|12774.7|12782.2|12776.2|12782.2|12776.2|12780.2|12774.2|37
1598526300000|2020-08-27 11:05:00|12781.7|12775.7|12781.7|12775.7|12782.2|12776.2|12780.2|12774.2|14
1598526600000|2020-08-27 11:10:00|12782.2|12776.2|12783.2|12777.2|12783.2|12777.2|12782.2|12776.2|18
1598526900000|2020-08-27 11:15:00|12784.2|12778.2|12781.7|12775.7|12784.2|12778.2|12781.2|12775.2|75
1598527200000|2020-08-27 11:20:00|12782.2|12776.2|12782.2|12776.2|12782.7|12776.7|12781.2|12775.2|15
1598527500000|2020-08-27 11:25:00|12782.7|12776.7|12783.2|12777.2|12783.2|12777.2|12782.2|12776.2|24
1598527800000|2020-08-27 11:30:00|12782.7|12776.7|12788.7|12782.7|12789.2|12783.2|12782.7|12776.7|306
1598528100000|2020-08-27 11:35:00|12787.2|12781.2|12789.2|12783.2|12790.2|12784.2|12787.2|12781.2|133
1598528400000|2020-08-27 11:40:00|12790.2|12784.2|12787.7|12781.7|12790.2|12784.2|12787.2|12781.2|57
1598528700000|2020-08-27 11:45:00|12788.2|12782.2|12785.2|12779.2|12788.2|12782.2|12785.2|12779.2|64
1598529000000|2020-08-27 11:50:00|12784.7|12778.7|12786.2|12780.2|12787.2|12781.2|12783.2|12777.2|69
1598529300000|2020-08-27 11:55:00|12786.7|12780.7|12785.7|12779.7|12788.2|12782.2|12785.2|12779.2|41
1598529600000|2020-08-27 12:00:00|12785.2|12779.2|12786.2|12780.2|12787.2|12781.2|12785.2|12779.2|47
1598529900000|2020-08-27 12:05:00|12786.7|12780.7|12785.2|12779.2|12787.2|12781.2|12782.7|12776.7|54
1598530200000|2020-08-27 12:10:00|12785.7|12779.7|12784.7|12778.7|12786.2|12780.2|12784.2|12778.2|33
1598530500000|2020-08-27 12:15:00|12785.2|12779.2|12786.7|12780.7|12787.2|12781.2|12785.2|12779.2|39
1598530800000|2020-08-27 12:20:00|12787.2|12781.2|12789.2|12783.2|12789.2|12783.2|12785.2|12779.2|76
1598531100000|2020-08-27 12:25:00|12788.2|12782.2|12795.2|12789.2|12797.2|12791.2|12788.2|12782.2|470
1598531400000|2020-08-27 12:30:00|12794.7|12788.7|12796.2|12790.2|12800.2|12794.2|12792.7|12786.7|403
1598531700000|2020-08-27 12:35:00|12796.7|12790.7|12793.2|12787.2|12797.2|12791.2|12793.2|12787.2|121
1598532000000|2020-08-27 12:40:00|12792.7|12786.7|12794.2|12788.2|12795.2|12789.2|12792.2|12786.2|72
1598532300000|2020-08-27 12:45:00|12793.2|12787.2|12798.2|12792.2|12800.2|12794.2|12793.2|12787.2|160
1598532600000|2020-08-27 12:50:00|12799.2|12793.2|12798.2|12792.2|12801.2|12795.2|12796.2|12790.2|128
1598532900000|2020-08-27 12:55:00|12798.7|12792.7|12796.2|12790.2|12799.2|12793.2|12795.2|12789.2|89
1598533200000|2020-08-27 13:00:00|12795.7|12789.7|12799.7|12793.7|12804.7|12798.7|12794.7|12788.7|375
1598533500000|2020-08-27 13:05:00|12799.2|12793.2|12791.7|12785.7|12807.2|12801.2|12791.7|12785.7|424
1598533800000|2020-08-27 13:10:00|12791.2|12785.2|12804.7|12798.7|12805.2|12799.2|12790.7|12784.7|382
1598534100000|2020-08-27 13:15:00|12804.2|12798.2|12817.7|12811.7|12818.2|12812.2|12803.2|12797.2|988
1598534400000|2020-08-27 13:20:00|12817.2|12811.2|12821.2|12815.2|12823.2|12817.2|12816.7|12810.7|699
1598534700000|2020-08-27 13:25:00|12822.2|12816.2|12816.2|12810.2|12822.2|12816.2|12815.2|12809.2|339
1598535000000|2020-08-27 13:30:00|12816.7|12810.7|12800.2|12794.2|12816.7|12810.7|12799.2|12793.2|1040
1598535300000|2020-08-27 13:35:00|12799.7|12793.7|12783.7|12777.7|12803.2|12797.2|12779.7|12773.7|1426
1598535600000|2020-08-27 13:40:00|12784.2|12778.2|12791.7|12785.7|12794.2|12788.2|12782.2|12776.2|761
1598535900000|2020-08-27 13:45:00|12791.2|12785.2|12784.2|12778.2|12791.2|12785.2|12773.7|12767.7|1066
1598536200000|2020-08-27 13:50:00|12784.7|12778.7|12797.2|12791.2|12799.7|12793.7|12779.7|12773.7|804
1598536500000|2020-08-27 13:55:00|12796.7|12790.7|12793.2|12787.2|12800.2|12794.2|12791.2|12785.2|438
1598536800000|2020-08-27 14:00:00|12792.7|12786.7|12779.2|12773.2|12794.7|12788.7|12777.7|12771.7|775
1598537100000|2020-08-27 14:05:00|12779.7|12773.7|12772.2|12766.2|12779.7|12773.7|12767.7|12761.7|1110
1598537400000|2020-08-27 14:10:00|12771.7|12765.7|12766.2|12760.2|12772.2|12766.2|12756.2|12750.2|1447
1598537700000|2020-08-27 14:15:00|12765.7|12759.7|12774.7|12768.7|12777.2|12771.2|12762.2|12756.2|721
1598538000000|2020-08-27 14:20:00|12775.2|12769.2|12772.2|12766.2|12776.2|12770.2|12769.2|12763.2|434
1598538300000|2020-08-27 14:25:00|12771.2|12765.2|12778.2|12772.2|12778.7|12772.7|12770.7|12764.7|417
1598538600000|2020-08-27 14:30:00|12777.2|12771.2|12780.7|12774.7|12783.2|12777.2|12773.2|12767.2|450
1598538900000|2020-08-27 14:35:00|12780.2|12774.2|12776.2|12770.2|12780.7|12774.7|12775.2|12769.2|341
1598539200000|2020-08-27 14:40:00|12775.2|12769.2|12770.2|12764.2|12778.2|12772.2|12768.2|12762.2|292
1598539500000|2020-08-27 14:45:00|12771.2|12765.2|12771.2|12765.2|12771.7|12765.7|12760.2|12754.2|516
1598539800000|2020-08-27 14:50:00|12770.7|12764.7|12779.7|12773.7|12782.2|12776.2|12767.7|12761.7|363
1598540100000|2020-08-27 14:55:00|12779.2|12773.2|12780.2|12774.2|12783.2|12777.2|12775.2|12769.2|247
1598540400000|2020-08-27 15:00:00|12779.2|12773.2|12785.2|12779.2|12786.2|12780.2|12779.2|12773.2|332
1598540700000|2020-08-27 15:05:00|12784.7|12778.7|12780.2|12774.2|12784.7|12778.7|12777.7|12771.7|478
1598541000000|2020-08-27 15:10:00|12779.7|12773.7|12774.7|12768.7|12781.2|12775.2|12774.7|12768.7|209
1598541300000|2020-08-27 15:15:00|12775.2|12769.2|12769.2|12763.2|12775.7|12769.7|12767.2|12761.2|404
1598541600000|2020-08-27 15:20:00|12768.2|12762.2|12770.2|12764.2|12774.2|12768.2|12767.2|12761.2|297
1598541900000|2020-08-27 15:25:00|12769.2|12763.2|12766.2|12760.2|12771.2|12765.2|12760.2|12754.2|534
1598542200000|2020-08-27 15:30:00|12766.7|12760.7|12769.2|12763.2|12769.2|12763.2|12757.2|12751.2|467
1598542500000|2020-08-27 15:35:00|12768.2|12762.2|12775.2|12769.2|12776.2|12770.2|12768.2|12762.2|245
1598542800000|2020-08-27 15:40:00|12775.7|12769.7|12776.2|12770.2|12776.2|12770.2|12772.7|12766.7|129
1598543100000|2020-08-27 15:45:00|12776.7|12770.7|12771.2|12765.2|12777.2|12771.2|12770.2|12764.2|239
1598543400000|2020-08-27 15:50:00|12772.2|12766.2|12775.2|12769.2|12775.2|12769.2|12770.2|12764.2|103
1598543700000|2020-08-27 15:55:00|12774.2|12768.2|12773.2|12767.2|12776.2|12770.2|12772.2|12766.2|91
1598544000000|2020-08-27 16:00:00|12772.7|12766.7|12766.2|12760.2|12772.7|12766.7|12760.2|12754.2|356
1598544300000|2020-08-27 16:05:00|12766.7|12760.7|12768.2|12762.2|12770.2|12764.2|12763.2|12757.2|159
1598544600000|2020-08-27 16:10:00|12767.7|12761.7|12763.2|12757.2|12769.2|12763.2|12763.2|12757.2|125
1598544900000|2020-08-27 16:15:00|12763.7|12757.7|12751.7|12745.7|12765.2|12759.2|12751.7|12745.7|484
1598545200000|2020-08-27 16:20:00|12752.2|12746.2|12746.2|12740.2|12752.2|12746.2|12729.2|12723.2|1740
1598545500000|2020-08-27 16:25:00|12745.2|12739.2|12739.2|12733.2|12747.2|12741.2|12739.2|12733.2|285
1598545800000|2020-08-27 16:30:00|12738.7|12732.7|12737.2|12731.2|12744.2|12738.2|12736.2|12730.2|235
1598546100000|2020-08-27 16:35:00|12736.2|12730.2|12725.2|12719.2|12737.2|12731.2|12717.2|12711.2|1031
1598546400000|2020-08-27 16:40:00|12724.7|12718.7|12720.2|12714.2|12725.2|12719.2|12717.7|12711.7|287
1598546700000|2020-08-27 16:45:00|12719.2|12713.2|12702.7|12696.7|12719.2|12713.2|12698.2|12692.2|1326
1598547000000|2020-08-27 16:50:00|12703.2|12697.2|12693.2|12687.2|12707.2|12701.2|12675.7|12669.7|1169
1598547300000|2020-08-27 16:55:00|12694.2|12688.2|12694.2|12688.2|12703.2|12697.2|12690.7|12684.7|591
1598547600000|2020-08-27 17:00:00|12694.7|12688.7|12692.7|12686.7|12694.7|12688.7|12682.2|12676.2|647
1598547900000|2020-08-27 17:05:00|12691.7|12685.7|12701.2|12695.2|12702.2|12696.2|12681.2|12675.2|555
1598548200000|2020-08-27 17:10:00|12701.7|12695.7|12703.2|12697.2|12710.7|12704.7|12699.2|12693.2|554
1598548500000|2020-08-27 17:15:00|12702.7|12696.7|12704.2|12698.2|12708.2|12702.2|12694.2|12688.2|354
1598548800000|2020-08-27 17:20:00|12705.2|12699.2|12703.7|12697.7|12708.2|12702.2|12701.7|12695.7|182
1598549100000|2020-08-27 17:25:00|12703.2|12697.2|12724.7|12718.7|12726.2|12720.2|12703.2|12697.2|686
1598549400000|2020-08-27 17:30:00|12725.2|12719.2|12724.7|12718.7|12735.7|12729.7|12721.7|12715.7|691
1598549700000|2020-08-27 17:35:00|12723.7|12717.7|12717.2|12711.2|12727.2|12721.2|12716.7|12710.7|196
1598550000000|2020-08-27 17:40:00|12717.7|12711.7|12717.2|12711.2|12722.2|12716.2|12711.7|12705.7|224
1598550300000|2020-08-27 17:45:00|12716.7|12710.7|12715.7|12709.7|12718.2|12712.2|12712.2|12706.2|124
1598550600000|2020-08-27 17:50:00|12716.2|12710.2|12712.2|12706.2|12716.2|12710.2|12704.7|12698.7|260
1598550900000|2020-08-27 17:55:00|12713.2|12707.2|12731.7|12725.7|12732.2|12726.2|12713.2|12707.2|510
1598551200000|2020-08-27 18:00:00|12731.2|12725.2|12736.2|12730.2|12740.2|12734.2|12731.2|12725.2|413
1598551500000|2020-08-27 18:05:00|12736.7|12730.7|12734.7|12728.7|12738.2|12732.2|12734.2|12728.2|83
1598551800000|2020-08-27 18:10:00|12735.2|12729.2|12739.2|12733.2|12740.2|12734.2|12732.2|12726.2|138
1598552100000|2020-08-27 18:15:00|12738.2|12732.2|12742.2|12736.2|12748.7|12742.7|12736.7|12730.7|381
1598552400000|2020-08-27 18:20:00|12742.7|12736.7|12738.2|12732.2|12743.2|12737.2|12735.2|12729.2|84
1598552700000|2020-08-27 18:25:00|12739.7|12733.7|12756.7|12750.7|12757.2|12751.2|12737.7|12731.7|367
1598553000000|2020-08-27 18:30:00|12756.2|12750.2|12754.7|12748.7|12766.2|12760.2|12752.2|12746.2|571
1598553300000|2020-08-27 18:35:00|12755.2|12749.2|12757.2|12751.2|12764.2|12758.2|12755.2|12749.2|154
1598553600000|2020-08-27 18:40:00|12757.7|12751.7|12758.2|12752.2|12759.7|12753.7|12753.2|12747.2|123
1598553900000|2020-08-27 18:45:00|12759.7|12753.7|12747.2|12741.2|12761.2|12755.2|12746.2|12740.2|262
1598554200000|2020-08-27 18:50:00|12747.7|12741.7|12741.7|12735.7|12751.7|12745.7|12740.7|12734.7|131
1598554500000|2020-08-27 18:55:00|12742.7|12736.7|12743.7|12737.7|12749.7|12743.7|12741.2|12735.2|120
1598554800000|2020-08-27 19:00:00|12745.2|12739.2|12749.7|12743.7|12755.7|12749.7|12745.2|12739.2|108
1598555100000|2020-08-27 19:05:00|12749.2|12743.2|12752.7|12746.7|12756.7|12750.7|12742.2|12736.2|272
1598555400000|2020-08-27 19:10:00|12753.7|12747.7|12757.7|12751.7|12763.2|12757.2|12753.7|12747.7|172
1598555700000|2020-08-27 19:15:00|12756.7|12750.7|12763.7|12757.7|12765.2|12759.2|12756.7|12750.7|71
1598556000000|2020-08-27 19:20:00|12764.7|12758.7|12763.2|12757.2|12775.7|12769.7|12762.2|12756.2|497
1598556300000|2020-08-27 19:25:00|12762.7|12756.7|12759.7|12753.7|12762.7|12756.7|12755.2|12749.2|154
1598556600000|2020-08-27 19:30:00|12760.2|12754.2|12770.7|12764.7|12771.7|12765.7|12759.7|12753.7|194
1598556900000|2020-08-27 19:35:00|12769.7|12763.7|12763.7|12757.7|12772.2|12766.2|12762.7|12756.7|156
1598557200000|2020-08-27 19:40:00|12763.2|12757.2|12756.7|12750.7|12769.7|12763.7|12756.7|12750.7|103
1598557500000|2020-08-27 19:45:00|12756.2|12750.2|12755.2|12749.2|12762.7|12756.7|12752.2|12746.2|186
1598557800000|2020-08-27 19:50:00|12750.7|12744.7|12747.7|12741.7|12754.2|12748.2|12747.2|12741.2|217
1598558100000|2020-08-27 19:55:00|12748.2|12742.2|12741.7|12735.7|12751.7|12745.7|12740.7|12734.7|221
1598558400000|2020-08-27 20:00:00|12740.7|12734.7|12742.2|12736.2|12744.2|12738.2|12737.7|12731.7|137
1598558700000|2020-08-27 20:05:00|12742.7|12736.7|12742.2|12736.2|12746.7|12740.7|12740.7|12734.7|86
1598559000000|2020-08-27 20:10:00|12741.7|12735.7|12740.2|12734.2|12743.2|12737.2|12739.2|12733.2|58
1598559300000|2020-08-27 20:15:00|12739.2|12733.2|12741.2|12735.2|12741.7|12735.7|12737.2|12731.2|85
1598559600000|2020-08-27 20:20:00|12741.7|12735.7|12741.2|12735.2|12742.2|12736.2|12738.7|12732.7|67
1598559900000|2020-08-27 20:25:00|12741.7|12735.7|12744.7|12738.7|12745.2|12739.2|12740.7|12734.7|110
1598560200000|2020-08-27 20:30:00|12743.2|12737.2|12747.7|12741.7|12748.2|12742.2|12743.2|12737.2|87
1598560500000|2020-08-27 20:35:00|12747.2|12741.2|12746.7|12740.7|12748.2|12742.2|12745.2|12739.2|39
1598560800000|2020-08-27 20:40:00|12747.2|12741.2|12746.7|12740.7|12748.7|12742.7|12745.2|12739.2|76
1598561100000|2020-08-27 20:45:00|12749.7|12743.7|12753.2|12747.2|12754.7|12748.7|12748.2|12742.2|128
1598561400000|2020-08-27 20:50:00|12752.2|12746.2|12749.7|12743.7|12753.7|12747.7|12749.2|12743.2|54
1598561700000|2020-08-27 20:55:00|12750.7|12744.7|12739.2|12733.2|12750.7|12744.7|12739.2|12733.2|141
1598562000000|2020-08-27 21:00:00|12739.7|12733.7|12745.8|12731.8|12746.7|12733.7|12739.7|12731.7|0
1598562300000|2020-08-27 21:05:00|12745.6|12731.6|12745|12731|12745.6|12731.6|12744.9|12730.9|0
1598562600000|2020-08-27 21:10:00|12745.8|12731.8|12745.6|12731.6|12746|12732|12744.9|12730.9|0
1598562900000|2020-08-27 21:15:00|12745.7|12731.7|12745.1|12731.1|12745.7|12731.7|12745.1|12731.1|0
1598563200000|2020-08-27 21:20:00|12745.2|12731.2|12745.4|12731.4|12745.9|12731.9|12745.2|12731.2|0
1598563500000|2020-08-27 21:25:00|12745.1|12731.1|12745.1|12731.1|12745.1|12731.1|12745.1|12731.1|0
1598563800000|2020-08-27 21:30:00|12745.4|12731.4|12745.8|12731.8|12745.9|12731.9|12745.2|12731.2|0
1598564100000|2020-08-27 21:35:00|12745.9|12731.9|12745.9|12731.9|12746.1|12732.1|12745.8|12731.8|0
1598564400000|2020-08-27 21:40:00|12745.8|12731.8|12746.2|12732.2|12746.2|12732.2|12745.8|12731.8|0
1598564700000|2020-08-27 21:45:00|12745.8|12731.8|12746.2|12732.2|12746.2|12732.2|12745.7|12731.7|0
1598565000000|2020-08-27 21:50:00|12746.4|12732.4|12747|12733|12747.3|12733.3|12746.4|12732.4|0
1598565300000|2020-08-27 21:55:00|12747.2|12733.2|12747|12733|12747.2|12733.2|12747|12733|0
1598565600000|2020-08-27 22:00:00|12750.5|12736.5|12744.5|12730.5|12750.5|12736.5|12743.8|12729.8|0
1598565900000|2020-08-27 22:05:00|12745.1|12731.1|12748.3|12734.3|12748.3|12734.3|12743.2|12729.2|0
1598566200000|2020-08-27 22:10:00|12747.7|12733.7|12749.6|12735.6|12750.2|12736.2|12747.7|12733.7|0
1598566500000|2020-08-27 22:15:00|12750.2|12736.2|12748.3|12734.3|12750.2|12736.2|12747.7|12733.7|0
1598566800000|2020-08-27 22:20:00|12749|12735|12747|12733|12749|12735|12747|12733|0
1598567100000|2020-08-27 22:25:00|12747.3|12733.3|12748.3|12734.3|12748.3|12734.3|12747|12733|0
1598567400000|2020-08-27 22:30:00|12747.7|12733.7|12750.2|12736.2|12750.9|12736.9|12747|12733|0
1598567700000|2020-08-27 22:35:00|12750.9|12736.9|12751.3|12737.3|12751.3|12737.3|12749|12735|0
1598568000000|2020-08-27 22:40:00|12750.9|12736.9|12752.5|12738.5|12753.2|12739.2|12750.6|12736.6|0
1598568300000|2020-08-27 22:45:00|12751.9|12737.9|12748.1|12734.1|12752.5|12738.5|12748.1|12734.1|0
1598568600000|2020-08-27 22:50:00|12748.7|12734.7|12748.1|12734.1|12748.7|12734.7|12747.4|12733.4|0
1598568900000|2020-08-27 22:55:00|12748.7|12734.7|12748.7|12734.7|12749.4|12735.4|12747.4|12733.4|0
1598569200000|2020-08-27 23:00:00|12749.4|12735.4|12747.4|12733.4|12749.4|12735.4|12747.4|12733.4|0
1598569500000|2020-08-27 23:05:00|12748.1|12734.1|12747.4|12733.4|12748.1|12734.1|12747.4|12733.4|0
1598569800000|2020-08-27 23:10:00|12746.8|12732.8|12747.4|12733.4|12748.7|12734.7|12746.8|12732.8|0
1598570100000|2020-08-27 23:15:00|12748.1|12734.1|12751.4|12737.4|12751.4|12737.4|12748.1|12734.1|0
1598570400000|2020-08-27 23:20:00|12750.8|12736.8|12750.8|12736.8|12751.4|12737.4|12749.8|12735.8|0
1598570700000|2020-08-27 23:25:00|12750.1|12736.1|12750.8|12736.8|12750.8|12736.8|12750.1|12736.1|0
1598571000000|2020-08-27 23:30:00|12750.1|12736.1|12755.3|12741.3|12755.9|12741.9|12750.1|12736.1|0
1598571300000|2020-08-27 23:35:00|12755.9|12741.9|12755.9|12741.9|12757.2|12743.2|12754.6|12740.6|0
1598571600000|2020-08-27 23:40:00|12755.3|12741.3|12755.5|12741.5|12755.5|12741.5|12754|12740|0
1598571900000|2020-08-27 23:45:00|12756.2|12742.2|12757.4|12743.4|12758.1|12744.1|12755.5|12741.5|0
1598572200000|2020-08-27 23:50:00|12758.1|12744.1|12759|12745|12760.3|12746.3|12756.8|12742.8|0
1598572500000|2020-08-27 23:55:00|12758.3|12744.3|12759.6|12745.6|12760.9|12746.9|12758.3|12744.3|0
1598572800000|2020-08-28 00:00:00|12759|12745|12761.5|12747.5|12762.8|12748.8|12757.1|12743.1|0
1598573100000|2020-08-28 00:05:00|12762.2|12748.2|12762.8|12748.8|12763.4|12749.4|12760.3|12746.3|0
1598573400000|2020-08-28 00:10:00|12763.4|12749.4|12759.6|12745.6|12763.4|12749.4|12759.6|12745.6|0
1598573700000|2020-08-28 00:15:00|12759.9|12745.9|12755.3|12741.3|12764.4|12750.4|12755.3|12741.3|0
1598574000000|2020-08-28 00:20:00|12755.6|12741.6|12767.7|12753.7|12770.3|12756.3|12755.3|12741.3|0
1598574300000|2020-08-28 00:25:00|12768|12754|12761|12747|12768|12754|12760.4|12746.4|0
1598574600000|2020-08-28 00:30:00|12760.7|12746.7|12756.6|12742.6|12763.3|12749.3|12750.8|12736.8|0
1598574900000|2020-08-28 00:35:00|12756.9|12742.9|12755.3|12741.3|12760.4|12746.4|12755|12741|0
1598575200000|2020-08-28 00:40:00|12756.3|12742.3|12749.6|12735.6|12758.2|12744.2|12749.2|12735.2|0
1598575500000|2020-08-28 00:45:00|12750.6|12746.6|12719.6|12715.6|12750.6|12746.6|12716.6|12712.6|3913
1598575800000|2020-08-28 00:50:00|12718.6|12714.6|12727.1|12723.1|12735.6|12731.6|12715.6|12711.6|2083
1598576100000|2020-08-28 00:55:00|12726.6|12722.6|12718.6|12714.6|12728.6|12724.6|12703.6|12699.6|2596
1598576400000|2020-08-28 01:00:00|12717.6|12713.6|12738.6|12734.6|12742.1|12738.1|12697.6|12693.6|5578
1598576700000|2020-08-28 01:05:00|12738.1|12734.1|12699.6|12695.6|12740.6|12736.6|12679.6|12675.6|6808
1598577000000|2020-08-28 01:10:00|12698.6|12694.6|12696.1|12692.1|12709.6|12705.6|12685.1|12681.1|2635
1598577300000|2020-08-28 01:15:00|12697.1|12693.1|12659.1|12655.1|12723.1|12719.1|12658.1|12654.1|6087
1598577600000|2020-08-28 01:20:00|12658.1|12654.1|12677.6|12673.6|12683.1|12679.1|12653.6|12649.6|4696
1598577900000|2020-08-28 01:25:00|12674.6|12670.6|12682.6|12678.6|12696.1|12692.1|12671.6|12667.6|2441
1598578200000|2020-08-28 01:30:00|12683.1|12679.1|12705.1|12701.1|12721.1|12717.1|12674.6|12670.6|4457
1598578500000|2020-08-28 01:35:00|12707.6|12703.6|12729.1|12725.1|12732.1|12728.1|12698.6|12694.6|3091
1598578800000|2020-08-28 01:40:00|12728.6|12724.6|12747.6|12743.6|12754.6|12750.6|12725.6|12721.6|5145
1598579100000|2020-08-28 01:45:00|12747.1|12743.1|12745.6|12741.6|12759.6|12755.6|12739.6|12735.6|3308
1598579400000|2020-08-28 01:50:00|12746.6|12742.6|12760.1|12756.1|12764.6|12760.6|12744.6|12740.6|2158
1598579700000|2020-08-28 01:55:00|12761.6|12757.6|12757.6|12753.6|12766.6|12762.6|12753.6|12749.6|1914
1598580000000|2020-08-28 02:00:00|12758.1|12754.1|12769.6|12765.6|12773.6|12769.6|12758.1|12754.1|2187
1598580300000|2020-08-28 02:05:00|12770.6|12766.6|12791.6|12787.6|12794.1|12790.1|12767.6|12763.6|3413
1598580600000|2020-08-28 02:10:00|12792.1|12788.1|12772.6|12768.6|12792.1|12788.1|12772.1|12768.1|2242
1598580900000|2020-08-28 02:15:00|12775.6|12771.6|12759.6|12755.6|12779.6|12775.6|12759.6|12755.6|1622
1598581200000|2020-08-28 02:20:00|12762.6|12758.6|12755.6|12751.6|12762.6|12758.6|12748.6|12744.6|2043
1598581500000|2020-08-28 02:25:00|12755.1|12751.1|12750.6|12746.6|12760.6|12756.6|12738.6|12734.6|2691
1598581800000|2020-08-28 02:30:00|12749.6|12745.6|12734.6|12730.6|12752.6|12748.6|12731.6|12727.6|1653
1598582100000|2020-08-28 02:35:00|12735.1|12731.1|12742.6|12738.6|12744.6|12740.6|12730.1|12726.1|1852
1598582400000|2020-08-28 02:40:00|12744.6|12740.6|12735.6|12731.6|12746.6|12742.6|12730.6|12726.6|1536
1598582700000|2020-08-28 02:45:00|12735.1|12731.1|12721.6|12717.6|12739.6|12735.6|12718.6|12714.6|2482
1598583000000|2020-08-28 02:50:00|12721.1|12717.1|12730.6|12726.6|12733.6|12729.6|12719.6|12715.6|1893
1598583300000|2020-08-28 02:55:00|12731.6|12727.6|12751.6|12747.6|12754.6|12750.6|12731.1|12727.1|2524
1598583600000|2020-08-28 03:00:00|12750.6|12746.6|12753.1|12749.1|12757.6|12753.6|12745.6|12741.6|1519
1598583900000|2020-08-28 03:05:00|12753.6|12749.6|12751.6|12747.6|12758.6|12754.6|12748.6|12744.6|1259
1598584200000|2020-08-28 03:10:00|12752.6|12748.6|12752.1|12748.1|12756.6|12752.6|12746.1|12742.1|886
1598584500000|2020-08-28 03:15:00|12752.6|12748.6|12743.6|12739.6|12766.6|12762.6|12739.6|12735.6|2138
1598584800000|2020-08-28 03:20:00|12742.6|12738.6|12749.6|12745.6|12749.6|12745.6|12735.1|12731.1|1214
1598585100000|2020-08-28 03:25:00|12748.6|12744.6|12742.6|12738.6|12751.6|12747.6|12737.6|12733.6|1014
1598585400000|2020-08-28 03:30:00|12742.1|12738.1|12736.6|12732.6|12747.6|12743.6|12733.6|12729.6|973
1598585700000|2020-08-28 03:35:00|12736.1|12732.1|12730.1|12726.1|12741.1|12737.1|12728.6|12724.6|1096
1598586000000|2020-08-28 03:40:00|12729.6|12725.6|12726.6|12722.6|12739.1|12735.1|12726.1|12722.1|807
1598586300000|2020-08-28 03:45:00|12727.6|12723.6|12732.6|12728.6|12735.6|12731.6|12726.1|12722.1|741
1598586600000|2020-08-28 03:50:00|12731.6|12727.6|12740.6|12736.6|12742.6|12738.6|12729.6|12725.6|747
1598586900000|2020-08-28 03:55:00|12741.6|12737.6|12736.6|12732.6|12742.6|12738.6|12734.6|12730.6|354
1598587200000|2020-08-28 04:00:00|12735.6|12731.6|12728.6|12724.6|12737.6|12733.6|12727.6|12723.6|567
1598587500000|2020-08-28 04:05:00|12729.6|12725.6|12716.6|12712.6|12731.6|12727.6|12713.6|12709.6|1183
1598587800000|2020-08-28 04:10:00|12715.6|12711.6|12707.6|12703.6|12717.6|12713.6|12703.6|12699.6|1582
1598588100000|2020-08-28 04:15:00|12706.6|12702.6|12708.1|12704.1|12711.1|12707.1|12699.6|12695.6|1548
1598588400000|2020-08-28 04:20:00|12707.6|12703.6|12709.6|12705.6|12717.6|12713.6|12705.6|12701.6|865
1598588700000|2020-08-28 04:25:00|12708.6|12704.6|12698.6|12694.6|12713.1|12709.1|12693.6|12689.6|1434
1598589000000|2020-08-28 04:30:00|12699.1|12695.1|12687.6|12683.6|12701.1|12697.1|12683.6|12679.6|1879
1598589300000|2020-08-28 04:35:00|12685.6|12681.6|12678.6|12674.6|12692.6|12688.6|12678.6|12674.6|1605
1598589600000|2020-08-28 04:40:00|12679.1|12675.1|12681.1|12677.1|12687.6|12683.6|12673.6|12669.6|1844
1598589900000|2020-08-28 04:45:00|12680.6|12676.6|12654.1|12650.1|12682.6|12678.6|12648.1|12644.1|3878
1598590200000|2020-08-28 04:50:00|12653.6|12649.6|12682.6|12678.6|12685.6|12681.6|12650.1|12646.1|2484
1598590500000|2020-08-28 04:55:00|12683.6|12679.6|12694.6|12690.6|12697.1|12693.1|12682.6|12678.6|1683
1598590800000|2020-08-28 05:00:00|12695.1|12691.1|12689.6|12685.6|12700.1|12696.1|12685.1|12681.1|1935
1598591100000|2020-08-28 05:05:00|12688.1|12684.1|12669.6|12665.6|12696.6|12692.6|12666.6|12662.6|2446
1598591400000|2020-08-28 05:10:00|12670.1|12666.1|12673.1|12669.1|12676.6|12672.6|12651.6|12647.6|3944
1598591700000|2020-08-28 05:15:00|12673.6|12669.6|12691.1|12687.1|12692.6|12688.6|12666.6|12662.6|2132
1598592000000|2020-08-28 05:20:00|12691.6|12687.6|12701.6|12697.6|12708.6|12704.6|12687.6|12683.6|2440
1598592300000|2020-08-28 05:25:00|12700.6|12696.6|12698.6|12694.6|12703.6|12699.6|12691.1|12687.1|2541
1598592600000|2020-08-28 05:30:00|12698.3|12694.3|12701.8|12697.8|12711.3|12707.3|12698.3|12694.3|2371
1598592900000|2020-08-28 05:35:00|12701.3|12697.3|12701.3|12697.3|12707.3|12703.3|12699.3|12695.3|1361
1598593200000|2020-08-28 05:40:00|12702.3|12698.3|12702.3|12698.3|12704.3|12700.3|12694.3|12690.3|2834
1598593500000|2020-08-28 05:45:00|12707.6|12693.6|12712.5|12698.5|12714.6|12700.6|12706.7|12692.7|10
1598593800000|2020-08-28 05:50:00|12712.2|12698.2|12721.3|12707.3|12722.3|12708.3|12709.7|12695.7|0
1598594100000|2020-08-28 05:55:00|12720.4|12706.4|12722.6|12708.6|12725.1|12711.1|12717.8|12703.8|0
1598594400000|2020-08-28 06:00:00|12722.9|12708.9|12715.6|12701.6|12726.1|12712.1|12710.9|12696.9|0
1598594700000|2020-08-28 06:05:00|12715.9|12701.9|12721.6|12707.6|12727.6|12713.6|12715.9|12701.9|0
1598595000000|2020-08-28 06:10:00|12722.6|12708.6|12718.4|12704.4|12725.1|12711.1|12715.6|12701.6|0
1598595300000|2020-08-28 06:15:00|12720.3|12706.3|12730.1|12716.1|12750.9|12736.9|12720.3|12706.3|0
1598595600000|2020-08-28 06:20:00|12730|12716|12725.4|12711.4|12731.9|12717.9|12723.2|12709.2|0
1598595900000|2020-08-28 06:25:00|12725.5|12711.5|12724.8|12710.8|12729.2|12715.2|12722.6|12708.6|0
1598596200000|2020-08-28 06:30:00|12723|12709|12726.8|12712.8|12731.6|12717.6|12723|12709|0
1598596500000|2020-08-28 06:35:00|12725|12711|12720.5|12706.5|12725.6|12711.6|12720|12706|0
1598596800000|2020-08-28 06:40:00|12720.6|12706.6|12721.5|12707.5|12723.4|12709.4|12715.4|12701.4|0
1598597100000|2020-08-28 06:45:00|12721.6|12707.6|12719.5|12705.5|12721.6|12707.6|12714|12700|0
1598597400000|2020-08-28 06:50:00|12719.6|12705.6|12710.6|12696.6|12719.6|12705.6|12708.8|12694.8|0
1598597700000|2020-08-28 06:55:00|12710.7|12696.7|12717.1|12703.1|12717.9|12703.9|12710.7|12696.7|0
1598598000000|2020-08-28 07:00:00|12716|12702|12696.3|12690.3|12716|12703.3|12695.3|12689.3|712
1598598300000|2020-08-28 07:05:00|12695.3|12689.3|12691.3|12685.3|12701.3|12695.3|12685.3|12679.3|459
1598598600000|2020-08-28 07:10:00|12690.8|12684.8|12680.3|12674.3|12690.8|12684.8|12680.3|12674.3|353
1598598900000|2020-08-28 07:15:00|12679.3|12673.3|12688.3|12682.3|12688.3|12682.3|12678.3|12672.3|489
1598599200000|2020-08-28 07:20:00|12687.8|12681.8|12675.3|12669.3|12687.8|12681.8|12672.8|12666.8|345
1598599500000|2020-08-28 07:25:00|12676.3|12670.3|12682.3|12676.3|12682.3|12676.3|12671.3|12665.3|416
1598599800000|2020-08-28 07:30:00|12681.8|12675.8|12667.3|12661.3|12681.8|12675.8|12664.3|12658.3|586
1598600100000|2020-08-28 07:35:00|12665.8|12659.8|12667.3|12661.3|12671.3|12665.3|12660.8|12654.8|534
1598600400000|2020-08-28 07:40:00|12666.8|12660.8|12668.3|12662.3|12670.3|12664.3|12659.8|12653.8|398
1598600700000|2020-08-28 07:45:00|12668.8|12662.8|12666.3|12660.3|12670.3|12664.3|12663.3|12657.3|290
1598601000000|2020-08-28 07:50:00|12666.8|12660.8|12665.8|12659.8|12667.3|12661.3|12656.8|12650.8|389
1598601300000|2020-08-28 07:55:00|12666.3|12660.3|12671.3|12665.3|12674.8|12668.8|12665.3|12659.3|376
1598601600000|2020-08-28 08:00:00|12671.8|12665.8|12669.3|12663.3|12671.8|12665.8|12662.8|12656.8|246
1598601900000|2020-08-28 08:05:00|12668.8|12662.8|12669.3|12663.3|12674.8|12668.8|12667.3|12661.3|192
1598602200000|2020-08-28 08:10:00|12670.3|12664.3|12673.3|12667.3|12674.8|12668.8|12668.3|12662.3|96
1598602500000|2020-08-28 08:15:00|12672.8|12666.8|12672.3|12666.3|12677.3|12671.3|12671.3|12665.3|172
1598602800000|2020-08-28 08:20:00|12671.8|12665.8|12674.8|12668.8|12676.3|12670.3|12671.8|12665.8|146
1598603100000|2020-08-28 08:25:00|12673.8|12667.8|12670.3|12664.3|12674.3|12668.3|12668.3|12662.3|140
1598603400000|2020-08-28 08:30:00|12671.3|12665.3|12667.3|12661.3|12672.3|12666.3|12664.3|12658.3|168
1598603700000|2020-08-28 08:35:00|12668.3|12662.3|12665.3|12659.3|12669.3|12663.3|12664.3|12658.3|99
1598604000000|2020-08-28 08:40:00|12666.3|12660.3|12662.3|12656.3|12668.3|12662.3|12661.3|12655.3|193
1598604300000|2020-08-28 08:45:00|12661.8|12655.8|12670.3|12664.3|12671.3|12665.3|12661.3|12655.3|120
1598604600000|2020-08-28 08:50:00|12670.8|12664.8|12672.3|12666.3|12672.3|12666.3|12668.3|12662.3|69
1598604900000|2020-08-28 08:55:00|12671.3|12665.3|12667.3|12661.3|12673.3|12667.3|12667.3|12661.3|125
1598605200000|2020-08-28 09:00:00|12667.8|12661.8|12670.8|12664.8|12670.8|12664.8|12663.3|12657.3|147
1598605500000|2020-08-28 09:05:00|12671.3|12665.3|12670.8|12664.8|12675.3|12669.3|12670.8|12664.8|122
1598605800000|2020-08-28 09:10:00|12671.3|12665.3|12674.3|12668.3|12674.3|12668.3|12669.8|12663.8|112
1598606100000|2020-08-28 09:15:00|12674.8|12668.8|12675.3|12669.3|12678.8|12672.8|12674.8|12668.8|308
1598606400000|2020-08-28 09:20:00|12676.3|12670.3|12677.8|12671.8|12682.3|12676.3|12676.3|12670.3|292
1598606700000|2020-08-28 09:25:00|12678.3|12672.3|12677.8|12671.8|12680.8|12674.8|12675.3|12669.3|129
1598607000000|2020-08-28 09:30:00|12678.3|12672.3|12676.3|12670.3|12678.3|12672.3|12675.8|12669.8|44
1598607300000|2020-08-28 09:35:00|12677.3|12671.3|12677.3|12671.3|12678.3|12672.3|12672.3|12666.3|142
1598607600000|2020-08-28 09:40:00|12678.3|12672.3|12679.3|12673.3|12680.8|12674.8|12678.3|12672.3|87
1598607900000|2020-08-28 09:45:00|12679.8|12673.8|12676.3|12670.3|12680.3|12674.3|12676.3|12670.3|59
1598608200000|2020-08-28 09:50:00|12677.8|12671.8|12678.3|12672.3|12680.3|12674.3|12677.8|12671.8|57
1598608500000|2020-08-28 09:55:00|12678.8|12672.8|12678.3|12672.3|12679.3|12673.3|12677.3|12671.3|41
1598608800000|2020-08-28 10:00:00|12679.3|12673.3|12673.8|12667.8|12680.3|12674.3|12672.8|12666.8|143
1598609100000|2020-08-28 10:05:00|12673.3|12667.3|12669.8|12663.8|12674.3|12668.3|12666.3|12660.3|208
1598609400000|2020-08-28 10:10:00|12670.3|12664.3|12669.8|12663.8|12670.3|12664.3|12667.3|12661.3|76
1598609700000|2020-08-28 10:15:00|12669.3|12663.3|12666.8|12660.8|12670.3|12664.3|12666.3|12660.3|107
1598610000000|2020-08-28 10:20:00|12666.3|12660.3|12666.3|12660.3|12667.3|12661.3|12664.8|12658.8|110
1598610300000|2020-08-28 10:25:00|12666.8|12660.8|12669.3|12663.3|12669.8|12663.8|12666.8|12660.8|82
1598610600000|2020-08-28 10:30:00|12668.8|12662.8|12671.3|12665.3|12672.3|12666.3|12668.8|12662.8|81
1598610900000|2020-08-28 10:35:00|12670.8|12664.8|12673.3|12667.3|12673.3|12667.3|12670.3|12664.3|92
1598611200000|2020-08-28 10:40:00|12672.3|12666.3|12672.3|12666.3|12673.3|12667.3|12671.3|12665.3|33
1598611500000|2020-08-28 10:45:00|12672.8|12666.8|12672.3|12666.3|12673.3|12667.3|12670.8|12664.8|38
1598611800000|2020-08-28 10:50:00|12671.8|12665.8|12672.3|12666.3|12672.3|12666.3|12671.3|12665.3|22
1598612100000|2020-08-28 10:55:00|12671.8|12665.8|12668.8|12662.8|12672.3|12666.3|12667.8|12661.8|53
1598612400000|2020-08-28 11:00:00|12669.3|12663.3|12673.3|12667.3|12673.8|12667.8|12669.3|12663.3|95
1598612700000|2020-08-28 11:05:00|12673.8|12667.8|12680.3|12674.3|12681.3|12675.3|12673.8|12667.8|222
1598613000000|2020-08-28 11:10:00|12680.8|12674.8|12680.3|12674.3|12684.3|12678.3|12679.3|12673.3|217
1598613300000|2020-08-28 11:15:00|12680.8|12674.8|12682.3|12676.3|12683.3|12677.3|12679.3|12673.3|86
1598613600000|2020-08-28 11:20:00|12681.8|12675.8|12679.3|12673.3|12683.3|12677.3|12679.3|12673.3|73
1598613900000|2020-08-28 11:25:00|12679.8|12673.8|12681.8|12675.8|12682.3|12676.3|12677.3|12671.3|69
1598614200000|2020-08-28 11:30:00|12682.3|12676.3|12687.3|12681.3|12690.8|12684.8|12682.3|12676.3|400
1598614500000|2020-08-28 11:35:00|12687.8|12681.8|12684.3|12678.3|12688.3|12682.3|12683.3|12677.3|103
1598614800000|2020-08-28 11:40:00|12683.8|12677.8|12684.3|12678.3|12685.3|12679.3|12682.3|12676.3|60
1598615100000|2020-08-28 11:45:00|12684.8|12678.8|12683.8|12677.8|12685.3|12679.3|12681.8|12675.8|64
1598615400000|2020-08-28 11:50:00|12684.3|12678.3|12686.3|12680.3|12687.3|12681.3|12684.3|12678.3|92
1598615700000|2020-08-28 11:55:00|12686.8|12680.8|12692.3|12686.3|12692.8|12686.8|12686.3|12680.3|215
1598616000000|2020-08-28 12:00:00|12692.8|12686.8|12691.3|12685.3|12695.3|12689.3|12691.3|12685.3|414
1598616300000|2020-08-28 12:05:00|12692.3|12686.3|12692.3|12686.3|12694.3|12688.3|12691.8|12685.8|83
1598616600000|2020-08-28 12:10:00|12691.8|12685.8|12691.8|12685.8|12693.8|12687.8|12690.8|12684.8|72
1598616900000|2020-08-28 12:15:00|12691.3|12685.3|12689.3|12683.3|12693.3|12687.3|12688.3|12682.3|102
1598617200000|2020-08-28 12:20:00|12688.8|12682.8|12688.3|12682.3|12691.3|12685.3|12687.8|12681.8|69
1598617500000|2020-08-28 12:25:00|12687.8|12681.8|12686.3|12680.3|12688.3|12682.3|12685.3|12679.3|136
1598617800000|2020-08-28 12:30:00|12685.8|12679.8|12684.3|12678.3|12686.8|12680.8|12682.3|12676.3|128
1598618100000|2020-08-28 12:35:00|12683.8|12677.8|12682.3|12676.3|12683.8|12677.8|12679.3|12673.3|122
1598618400000|2020-08-28 12:40:00|12682.8|12676.8|12683.8|12677.8|12684.3|12678.3|12682.3|12676.3|98
1598618700000|2020-08-28 12:45:00|12684.3|12678.3|12679.3|12673.3|12684.3|12678.3|12678.3|12672.3|98
1598619000000|2020-08-28 12:50:00|12680.3|12674.3|12682.3|12676.3|12683.3|12677.3|12680.3|12674.3|61
1598619300000|2020-08-28 12:55:00|12681.3|12675.3|12683.8|12677.8|12683.8|12677.8|12679.3|12673.3|68
1598619600000|2020-08-28 13:00:00|12684.3|12678.3|12689.3|12683.3|12689.3|12683.3|12683.3|12677.3|147
1598619900000|2020-08-28 13:05:00|12689.8|12683.8|12690.3|12684.3|12691.3|12685.3|12687.3|12681.3|205
1598620200000|2020-08-28 13:10:00|12691.3|12685.3|12689.3|12683.3|12692.3|12686.3|12687.3|12681.3|76
1598620500000|2020-08-28 13:15:00|12690.3|12684.3|12688.8|12682.8|12690.3|12684.3|12688.3|12682.3|82
1598620800000|2020-08-28 13:20:00|12689.3|12683.3|12690.3|12684.3|12690.3|12684.3|12688.3|12682.3|46
1598621100000|2020-08-28 13:25:00|12689.3|12683.3|12682.3|12676.3|12689.3|12683.3|12682.3|12676.3|133
1598621400000|2020-08-28 13:30:00|12682.8|12676.8|12688.3|12682.3|12690.8|12684.8|12671.8|12665.8|726
1598621700000|2020-08-28 13:35:00|12687.3|12681.3|12694.8|12688.8|12700.3|12694.3|12687.3|12681.3|670
1598622000000|2020-08-28 13:40:00|12695.3|12689.3|12699.8|12693.8|12701.3|12695.3|12694.8|12688.8|366
1598622300000|2020-08-28 13:45:00|12698.8|12692.8|12699.3|12693.3|12703.3|12697.3|12697.3|12691.3|428
1598622600000|2020-08-28 13:50:00|12698.8|12692.8|12699.3|12693.3|12700.8|12694.8|12690.3|12684.3|421
1598622900000|2020-08-28 13:55:00|12698.3|12692.3|12703.3|12697.3|12703.3|12697.3|12693.8|12687.8|323
1598623200000|2020-08-28 14:00:00|12705.3|12699.3|12709.8|12703.8|12712.3|12706.3|12704.3|12698.3|799
1598623500000|2020-08-28 14:05:00|12710.3|12704.3|12704.8|12698.8|12712.3|12706.3|12701.3|12695.3|521
1598623800000|2020-08-28 14:10:00|12704.3|12698.3|12696.3|12690.3|12704.3|12698.3|12696.3|12690.3|440
1598624100000|2020-08-28 14:15:00|12696.8|12690.8|12695.8|12689.8|12698.3|12692.3|12692.3|12686.3|296
1598624400000|2020-08-28 14:20:00|12696.3|12690.3|12692.3|12686.3|12698.3|12692.3|12691.3|12685.3|222
1598624700000|2020-08-28 14:25:00|12692.8|12686.8|12700.3|12694.3|12703.3|12697.3|12692.8|12686.8|241
1598625000000|2020-08-28 14:30:00|12699.8|12693.8|12685.3|12679.3|12702.3|12696.3|12678.8|12672.8|597
1598625300000|2020-08-28 14:35:00|12684.8|12678.8|12689.3|12683.3|12689.3|12683.3|12676.3|12670.3|487
1598625600000|2020-08-28 14:40:00|12688.8|12682.8|12684.8|12678.8|12691.3|12685.3|12684.8|12678.8|246
1598625900000|2020-08-28 14:45:00|12685.8|12679.8|12685.3|12679.3|12685.8|12679.8|12672.3|12666.3|509
1598626200000|2020-08-28 14:50:00|12686.3|12680.3|12689.8|12683.8|12689.8|12683.8|12676.3|12670.3|284
1598626500000|2020-08-28 14:55:00|12690.3|12684.3|12687.8|12681.8|12691.3|12685.3|12679.8|12673.8|290
1598626800000|2020-08-28 15:00:00|12688.3|12682.3|12686.8|12680.8|12689.3|12683.3|12683.3|12677.3|167
1598627100000|2020-08-28 15:05:00|12687.3|12681.3|12694.3|12688.3|12697.3|12691.3|12686.8|12680.8|319
1598627400000|2020-08-28 15:10:00|12694.8|12688.8|12700.3|12694.3|12700.3|12694.3|12694.3|12688.3|216
1598627700000|2020-08-28 15:15:00|12699.8|12693.8|12699.3|12693.3|12703.3|12697.3|12698.3|12692.3|290
1598628000000|2020-08-28 15:20:00|12700.3|12694.3|12698.3|12692.3|12703.3|12697.3|12698.3|12692.3|172
1598628300000|2020-08-28 15:25:00|12698.8|12692.8|12701.3|12695.3|12702.3|12696.3|12698.3|12692.3|132
1598628600000|2020-08-28 15:30:00|12700.3|12694.3|12699.3|12693.3|12701.3|12695.3|12696.3|12690.3|158
1598628900000|2020-08-28 15:35:00|12700.3|12694.3|12701.8|12695.8|12703.3|12697.3|12699.3|12693.3|215
1598629200000|2020-08-28 15:40:00|12701.3|12695.3|12703.3|12697.3|12704.3|12698.3|12700.3|12694.3|149
1598629500000|2020-08-28 15:45:00|12702.8|12696.8|12696.8|12690.8|12702.8|12696.8|12695.3|12689.3|151
1598629800000|2020-08-28 15:50:00|12695.8|12689.8|12696.3|12690.3|12697.3|12691.3|12695.3|12689.3|91
1598630100000|2020-08-28 15:55:00|12695.3|12689.3|12696.3|12690.3|12699.3|12693.3|12695.3|12689.3|91
1598630400000|2020-08-28 16:00:00|12696.8|12690.8|12700.3|12694.3|12701.3|12695.3|12696.3|12690.3|77
1598630700000|2020-08-28 16:05:00|12699.8|12693.8|12713.8|12707.8|12717.3|12711.3|12699.3|12693.3|684
1598631000000|2020-08-28 16:10:00|12716.8|12710.8|12714.3|12708.3|12723.8|12717.8|12713.3|12707.3|731
1598631300000|2020-08-28 16:15:00|12714.8|12708.8|12714.3|12708.3|12720.3|12714.3|12714.3|12708.3|260
1598631600000|2020-08-28 16:20:00|12715.8|12709.8|12710.3|12704.3|12717.3|12711.3|12708.3|12702.3|169
1598631900000|2020-08-28 16:25:00|12710.8|12704.8|12708.3|12702.3|12711.3|12705.3|12708.3|12702.3|96
1598632200000|2020-08-28 16:30:00|12709.3|12703.3|12710.3|12704.3|12714.3|12708.3|12708.3|12702.3|139
1598632500000|2020-08-28 16:35:00|12711.3|12705.3|12707.3|12701.3|12711.3|12705.3|12706.3|12700.3|147
1598632800000|2020-08-28 16:40:00|12706.8|12700.8|12705.3|12699.3|12710.8|12704.8|12705.3|12699.3|124
1598633100000|2020-08-28 16:45:00|12706.3|12700.3|12712.8|12706.8|12713.3|12707.3|12705.3|12699.3|132
1598633400000|2020-08-28 16:50:00|12712.3|12706.3|12710.8|12704.8|12713.3|12707.3|12706.8|12700.8|103
1598633700000|2020-08-28 16:55:00|12711.8|12705.8|12718.3|12712.3|12718.3|12712.3|12710.8|12704.8|152
1598634000000|2020-08-28 17:00:00|12718.8|12712.8|12716.3|12710.3|12721.3|12715.3|12714.8|12708.8|159
1598634300000|2020-08-28 17:05:00|12717.3|12711.3|12710.8|12704.8|12717.8|12711.8|12709.3|12703.3|118
1598634600000|2020-08-28 17:10:00|12711.3|12705.3|12707.3|12701.3|12711.3|12705.3|12705.8|12699.8|146
1598634900000|2020-08-28 17:15:00|12706.8|12700.8|12711.3|12705.3|12712.8|12706.8|12706.3|12700.3|125
1598635200000|2020-08-28 17:20:00|12711.8|12705.8|12707.8|12701.8|12712.3|12706.3|12706.8|12700.8|52
1598635500000|2020-08-28 17:25:00|12706.8|12700.8|12702.8|12696.8|12710.3|12704.3|12702.3|12696.3|130
1598635800000|2020-08-28 17:30:00|12703.3|12697.3|12702.3|12696.3|12706.3|12700.3|12701.3|12695.3|165
1598636100000|2020-08-28 17:35:00|12702.8|12696.8|12707.3|12701.3|12709.3|12703.3|12702.3|12696.3|100
1598636400000|2020-08-28 17:40:00|12708.3|12702.3|12710.8|12704.8|12711.3|12705.3|12707.8|12701.8|68
1598636700000|2020-08-28 17:45:00|12710.3|12704.3|12709.3|12703.3|12712.8|12706.8|12707.3|12701.3|107
1598637000000|2020-08-28 17:50:00|12710.3|12704.3|12717.3|12711.3|12717.3|12711.3|12710.3|12704.3|107
1598637300000|2020-08-28 17:55:00|12716.8|12710.8|12715.3|12709.3|12718.3|12712.3|12713.3|12707.3|50
1598637600000|2020-08-28 18:00:00|12715.8|12709.8|12719.8|12713.8|12722.3|12716.3|12714.3|12708.3|123
1598637900000|2020-08-28 18:05:00|12720.3|12714.3|12722.8|12716.8|12723.3|12717.3|12712.8|12706.8|146
1598638200000|2020-08-28 18:10:00|12722.3|12716.3|12718.8|12712.8|12723.3|12717.3|12716.3|12710.3|41
1598638500000|2020-08-28 18:15:00|12719.3|12713.3|12720.8|12714.8|12720.8|12714.8|12716.8|12710.8|31
1598638800000|2020-08-28 18:20:00|12721.3|12715.3|12718.8|12712.8|12721.3|12715.3|12718.3|12712.3|31
1598639100000|2020-08-28 18:25:00|12718.3|12712.3|12720.3|12714.3|12723.8|12717.8|12718.3|12712.3|83
1598639400000|2020-08-28 18:30:00|12720.8|12714.8|12716.8|12710.8|12721.8|12715.8|12715.8|12709.8|66
1598639700000|2020-08-28 18:35:00|12717.8|12711.8|12717.3|12711.3|12719.8|12713.8|12716.3|12710.3|35
1598640000000|2020-08-28 18:40:00|12717.8|12711.8|12717.8|12711.8|12720.3|12714.3|12717.3|12711.3|21
1598640300000|2020-08-28 18:45:00|12718.8|12712.8|12731.8|12725.8|12732.8|12726.8|12717.8|12711.8|378
1598640600000|2020-08-28 18:50:00|12732.3|12726.3|12726.3|12720.3|12733.8|12727.8|12726.3|12720.3|124
1598640900000|2020-08-28 18:55:00|12727.3|12721.3|12728.3|12722.3|12728.3|12722.3|12724.3|12718.3|38
1598641200000|2020-08-28 19:00:00|12727.3|12721.3|12728.3|12722.3|12731.8|12725.8|12726.3|12720.3|45
1598641500000|2020-08-28 19:05:00|12729.3|12723.3|12736.3|12730.3|12738.8|12732.8|12729.3|12723.3|325
1598641800000|2020-08-28 19:10:00|12736.8|12730.8|12741.3|12735.3|12741.3|12735.3|12735.3|12729.3|105
1598642100000|2020-08-28 19:15:00|12740.3|12734.3|12744.8|12738.8|12746.3|12740.3|12740.3|12734.3|314
1598642400000|2020-08-28 19:20:00|12744.3|12738.3|12739.8|12733.8|12746.3|12740.3|12737.8|12731.8|138
1598642700000|2020-08-28 19:25:00|12739.3|12733.3|12742.8|12736.8|12744.3|12738.3|12739.3|12733.3|69
1598643000000|2020-08-28 19:30:00|12742.3|12736.3|12750.8|12744.8|12750.8|12744.8|12742.3|12736.3|318
1598643300000|2020-08-28 19:35:00|12750.3|12744.3|12748.8|12742.8|12751.3|12745.3|12747.8|12741.8|104
1598643600000|2020-08-28 19:40:00|12748.3|12742.3|12747.8|12741.8|12750.8|12744.8|12745.8|12739.8|109
1598643900000|2020-08-28 19:45:00|12748.8|12742.8|12744.3|12738.3|12750.3|12744.3|12742.3|12736.3|124
1598644200000|2020-08-28 19:50:00|12743.8|12737.8|12746.3|12740.3|12750.8|12744.8|12742.3|12736.3|159
1598644500000|2020-08-28 19:55:00|12747.3|12741.3|12750.8|12744.8|12752.3|12746.3|12746.3|12740.3|159
1598644800000|2020-08-28 20:00:00|12750.3|12744.3|12746.8|12740.8|12751.3|12745.3|12745.8|12739.8|111
1598645100000|2020-08-28 20:05:00|12746.3|12740.3|12745.8|12739.8|12747.3|12741.3|12744.3|12738.3|44
1598645400000|2020-08-28 20:10:00|12746.3|12740.3|12744.8|12738.8|12746.8|12740.8|12743.8|12737.8|37
1598645700000|2020-08-28 20:15:00|12745.3|12739.3|12743.3|12737.3|12745.3|12739.3|12743.3|12737.3|43
1598646000000|2020-08-28 20:20:00|12742.3|12736.3|12742.8|12736.8|12743.8|12737.8|12740.3|12734.3|82
1598646300000|2020-08-28 20:25:00|12742.3|12736.3|12744.8|12738.8|12744.8|12738.8|12740.3|12734.3|88
1598646600000|2020-08-28 20:30:00|12744.3|12738.3|12743.8|12737.8|12744.3|12738.3|12743.3|12737.3|44
1598646900000|2020-08-28 20:35:00|12744.3|12738.3|12743.3|12737.3|12744.8|12738.8|12743.3|12737.3|30
1598647200000|2020-08-28 20:40:00|12742.3|12736.3|12740.8|12734.8|12742.3|12736.3|12740.3|12734.3|68
1598647500000|2020-08-28 20:45:00|12740.3|12734.3|12740.8|12734.8|12741.8|12735.8|12739.3|12733.3|51
1598647800000|2020-08-28 20:50:00|12741.3|12735.3|12743.8|12737.8|12744.3|12738.3|12740.3|12734.3|112
1598648100000|2020-08-28 20:55:00|12744.3|12738.3|12746.8|12740.8|12746.8|12740.8|12743.8|12737.8|130
1598824800000|2020-08-30 22:00:00|12760.4|12746.4|12762.9|12748.9|12765.4|12751.4|12759.5|12745.5|0
1598825100000|2020-08-30 22:05:00|12762.6|12748.6|12764.8|12750.8|12766.7|12752.7|12762.6|12748.6|0
1598825400000|2020-08-30 22:10:00|12765.4|12751.4|12769.2|12755.2|12770.5|12756.5|12764.8|12750.8|0
1598825700000|2020-08-30 22:15:00|12769.5|12755.5|12766.1|12752.1|12770.2|12756.2|12765.4|12751.4|0
1598826000000|2020-08-30 22:20:00|12766.7|12752.7|12765.7|12751.7|12767|12753|12764.4|12750.4|0
1598826300000|2020-08-30 22:25:00|12765.1|12751.1|12765.7|12751.7|12766.3|12752.3|12765.1|12751.1|0
1598826600000|2020-08-30 22:30:00|12765.4|12751.4|12765.9|12751.9|12766.5|12752.5|12765.3|12751.3|0
1598826900000|2020-08-30 22:35:00|12765.3|12751.3|12765.9|12751.9|12765.9|12751.9|12764.6|12750.6|0
1598827200000|2020-08-30 22:40:00|12766.2|12752.2|12767.8|12753.8|12768.4|12754.4|12765.9|12751.9|0
1598827500000|2020-08-30 22:45:00|12768.4|12754.4|12768.4|12754.4|12769.7|12755.7|12767.8|12753.8|0
1598827800000|2020-08-30 22:50:00|12767.8|12753.8|12767.8|12753.8|12768.4|12754.4|12767.2|12753.2|0
1598828100000|2020-08-30 22:55:00|12767.5|12753.5|12765.9|12751.9|12767.8|12753.8|12765.9|12751.9|0
1598828400000|2020-08-30 23:00:00|12766.5|12752.5|12766.5|12752.5|12766.5|12752.5|12765.9|12751.9|0
1598828700000|2020-08-30 23:05:00|12767.2|12753.2|12767|12753|12767.8|12753.8|12766.3|12752.3|0
1598829000000|2020-08-30 23:10:00|12766.3|12752.3|12766.3|12752.3|12766.7|12752.7|12765.7|12751.7|0
1598829300000|2020-08-30 23:15:00|12765.7|12751.7|12766.3|12752.3|12766.3|12752.3|12765.7|12751.7|0
1598829600000|2020-08-30 23:20:00|12766.7|12752.7|12768.9|12754.9|12768.9|12754.9|12766.3|12752.3|0
1598829900000|2020-08-30 23:25:00|12768.3|12754.3|12772.1|12758.1|12772.7|12758.7|12768.3|12754.3|0
1598830200000|2020-08-30 23:30:00|12771.4|12757.4|12770.8|12756.8|12772.1|12758.1|12769.5|12755.5|0
1598830500000|2020-08-30 23:35:00|12770.2|12756.2|12772.1|12758.1|12772.1|12758.1|12769.5|12755.5|0
1598830800000|2020-08-30 23:40:00|12772.7|12758.7|12771.7|12757.7|12774.6|12760.6|12771.7|12757.7|0
1598831100000|2020-08-30 23:45:00|12772.3|12758.3|12773.6|12759.6|12773.6|12759.6|12771.7|12757.7|0
1598831400000|2020-08-30 23:50:00|12774.2|12760.2|12775.5|12761.5|12775.5|12761.5|12773|12759|0
1598831700000|2020-08-30 23:55:00|12776.1|12762.1|12779.3|12765.3|12779.3|12765.3|12775.5|12761.5|0
1598832000000|2020-08-31 00:00:00|12779.9|12765.9|12788.5|12774.5|12788.5|12774.5|12778|12764|0
1598832300000|2020-08-31 00:05:00|12787.9|12773.9|12784.1|12770.1|12788.5|12774.5|12783.4|12769.4|0
1598832600000|2020-08-31 00:10:00|12783.4|12769.4|12786|12772|12788.5|12774.5|12783.4|12769.4|0
1598832900000|2020-08-31 00:15:00|12786.6|12772.6|12782.8|12768.8|12792.7|12778.7|12779.3|12765.3|0
1598833200000|2020-08-31 00:20:00|12783.8|12769.8|12779.6|12765.6|12786.3|12772.3|12777.7|12763.7|0
1598833500000|2020-08-31 00:25:00|12779.3|12765.3|12785.5|12771.5|12788.2|12774.2|12777.7|12763.7|0
1598833800000|2020-08-31 00:30:00|12787.4|12773.4|12795.1|12781.1|12797.3|12783.3|12785.2|12771.2|0
1598834100000|2020-08-31 00:35:00|12795.4|12781.4|12795.1|12781.1|12800.5|12786.5|12794.1|12780.1|0
1598834400000|2020-08-31 00:40:00|12796|12782|12807.8|12793.8|12807.8|12793.8|12793.8|12779.8|0
1598834700000|2020-08-31 00:45:00|12808.5|12804.5|12805|12801|12820.5|12816.5|12802|12798|4150
1598835000000|2020-08-31 00:50:00|12805.5|12801.5|12804|12800|12816|12812|12796|12792|1931
1598835300000|2020-08-31 00:55:00|12803.5|12799.5|12791|12787|12820|12816|12790|12786|3075
1598835600000|2020-08-31 01:00:00|12788|12784|12792|12788|12803.5|12799.5|12780|12776|4540
1598835900000|2020-08-31 01:05:00|12793.5|12789.5|12779|12775|12798|12794|12773|12769|4088
1598836200000|2020-08-31 01:10:00|12777.5|12773.5|12782|12778|12785|12781|12763|12759|3670
1598836500000|2020-08-31 01:15:00|12781.5|12777.5|12828|12824|12835.5|12831.5|12781.5|12777.5|7151
1598836800000|2020-08-31 01:20:00|12828.5|12824.5|12827|12823|12833.5|12829.5|12813|12809|3834
1598837100000|2020-08-31 01:25:00|12828|12824|12781.5|12777.5|12828|12824|12767.5|12763.5|4415
1598837400000|2020-08-31 01:30:00|12779|12775|12770|12766|12795.5|12791.5|12768.5|12764.5|3682
1598837700000|2020-08-31 01:35:00|12771|12767|12764.5|12760.5|12777|12773|12757|12753|3979
1598838000000|2020-08-31 01:40:00|12765|12761|12747|12743|12765|12761|12739|12735|4112
1598838300000|2020-08-31 01:45:00|12746|12742|12741.5|12737.5|12763.5|12759.5|12741|12737|2829
1598838600000|2020-08-31 01:50:00|12741|12737|12715.5|12711.5|12748|12744|12710|12706|4896
1598838900000|2020-08-31 01:55:00|12716|12712|12730|12726|12736|12732|12714|12710|2794
1598839200000|2020-08-31 02:00:00|12733|12729|12692.5|12688.5|12733|12729|12691.5|12687.5|3740
1598839500000|2020-08-31 02:05:00|12693.5|12689.5|12703|12699|12706|12702|12691|12687|2753
1598839800000|2020-08-31 02:10:00|12702|12698|12723|12719|12728|12724|12700|12696|1919
1598840100000|2020-08-31 02:15:00|12724|12720|12701|12697|12724|12720|12698|12694|1677
1598840400000|2020-08-31 02:20:00|12701.5|12697.5|12699.5|12695.5|12701.5|12697.5|12680|12676|3426
1598840700000|2020-08-31 02:25:00|12699|12695|12678|12674|12704|12700|12674|12670|2582
1598841000000|2020-08-31 02:30:00|12677.5|12673.5|12692.5|12688.5|12701|12697|12677|12673|1955
1598841300000|2020-08-31 02:35:00|12692|12688|12664.5|12660.5|12703|12699|12662|12658|4198
1598841600000|2020-08-31 02:40:00|12666|12662|12671|12667|12685.5|12681.5|12662|12658|2533
1598841900000|2020-08-31 02:45:00|12671.5|12667.5|12694|12690|12695|12691|12664|12660|2123
1598842200000|2020-08-31 02:50:00|12693.5|12689.5|12687.5|12683.5|12698|12694|12685|12681|1202
1598842500000|2020-08-31 02:55:00|12688|12684|12704|12700|12704|12700|12677|12673|1619
1598842800000|2020-08-31 03:00:00|12703.5|12699.5|12689|12685|12706|12702|12689|12685|1682
1598843100000|2020-08-31 03:05:00|12690|12686|12692|12688|12694|12690|12682|12678|900
1598843400000|2020-08-31 03:10:00|12693|12689|12678.5|12674.5|12696|12692|12678|12674|781
1598843700000|2020-08-31 03:15:00|12678|12674|12689|12685|12691|12687|12674|12670|1092
1598844000000|2020-08-31 03:20:00|12688|12684|12679.5|12675.5|12690|12686|12673|12669|801
1598844300000|2020-08-31 03:25:00|12678.5|12674.5|12683|12679|12686|12682|12677|12673|423
1598844600000|2020-08-31 03:30:00|12681.5|12677.5|12684|12680|12686|12682|12677|12673|449
1598844900000|2020-08-31 03:35:00|12683.5|12679.5|12670|12666|12684|12680|12665|12661|1615
1598845200000|2020-08-31 03:40:00|12670.5|12666.5|12677|12673|12682|12678|12664|12660|1042
1598845500000|2020-08-31 03:45:00|12676|12672|12678|12674|12681|12677|12670.5|12666.5|678
1598845800000|2020-08-31 03:50:00|12677.5|12673.5|12676|12672|12682|12678|12674.5|12670.5|513
1598846100000|2020-08-31 03:55:00|12675.5|12671.5|12664|12660|12676|12672|12656|12652|2188
1598846400000|2020-08-31 04:00:00|12663|12659|12637|12633|12665|12661|12624|12620|4058
1598846700000|2020-08-31 04:05:00|12638|12634|12652|12648|12657|12653|12634|12630|1387
1598847000000|2020-08-31 04:10:00|12653|12649|12665|12661|12667|12663|12645|12641|1140
1598847300000|2020-08-31 04:15:00|12666.5|12662.5|12664|12660|12666.5|12662.5|12656|12652|925
1598847600000|2020-08-31 04:20:00|12664.5|12660.5|12675|12671|12676|12672|12662|12658|1466
1598847900000|2020-08-31 04:25:00|12677|12673|12671|12667|12681.5|12677.5|12671|12667|1161
1598848200000|2020-08-31 04:30:00|12670|12666|12666|12662|12675|12671|12666|12662|795
1598848500000|2020-08-31 04:35:00|12667|12663|12655|12651|12667|12663|12654|12650|984
1598848800000|2020-08-31 04:40:00|12654|12650|12654|12650|12660|12656|12651|12647|1000
1598849100000|2020-08-31 04:45:00|12653|12649|12653|12649|12656.5|12652.5|12646|12642|860
1598849400000|2020-08-31 04:50:00|12653.5|12649.5|12647.5|12643.5|12654|12650|12644.5|12640.5|662
1598849700000|2020-08-31 04:55:00|12648.5|12644.5|12647.5|12643.5|12653|12649|12645|12641|679
1598850000000|2020-08-31 05:00:00|12648|12644|12652|12648|12655|12651|12637|12633|1677
1598850300000|2020-08-31 05:05:00|12651|12647|12627.5|12623.5|12653|12649|12622.5|12618.5|2815
1598850600000|2020-08-31 05:10:00|12628|12624|12621|12617|12633|12629|12618|12614|1605
1598850900000|2020-08-31 05:15:00|12620|12616|12609|12605|12622|12618|12606|12602|2465
1598851200000|2020-08-31 05:20:00|12610|12606|12618.5|12614.5|12623|12619|12609.5|12605.5|1309
1598851500000|2020-08-31 05:25:00|12619|12615|12577.5|12573.5|12619|12615|12575|12571|7576
1598851800000|2020-08-31 05:30:00|12576.6|12572.6|12590.6|12586.6|12596.1|12592.1|12574.1|12570.1|3646
1598852100000|2020-08-31 05:35:00|12591.1|12587.1|12598.1|12594.1|12599.1|12595.1|12585.1|12581.1|1997
1598852400000|2020-08-31 05:40:00|12594.6|12590.6|12598.6|12594.6|12603.1|12599.1|12591.6|12587.6|2773
1598852700000|2020-08-31 05:45:00|12604.6|12590.6|12609.6|12595.6|12609.9|12595.9|12602.1|12588.1|6
1598853000000|2020-08-31 05:50:00|12609.9|12595.9|12608.8|12594.8|12609.9|12595.9|12605.3|12591.3|0
1598853300000|2020-08-31 05:55:00|12608.4|12594.4|12603.4|12589.4|12608.8|12594.8|12603.4|12589.4|0
1598853600000|2020-08-31 06:00:00|12603.7|12589.7|12598.8|12584.8|12606.6|12592.6|12597.6|12583.6|0
1598853900000|2020-08-31 06:05:00|12597.9|12583.9|12592.7|12578.7|12599.8|12585.8|12592.2|12578.2|0
1598854200000|2020-08-31 06:10:00|12592.5|12578.5|12588.8|12574.8|12593.2|12579.2|12586.9|12572.9|0
1598854500000|2020-08-31 06:15:00|12590.6|12576.6|12573.2|12559.2|12592.5|12578.5|12572.1|12558.1|0
1598854800000|2020-08-31 06:20:00|12573.3|12559.3|12577.4|12563.4|12577.4|12563.4|12566.4|12552.4|0
1598855100000|2020-08-31 06:25:00|12577.3|12563.3|12575.4|12561.4|12585.4|12571.4|12571.8|12557.8|0
1598855400000|2020-08-31 06:30:00|12571.7|12557.7|12576|12562|12576|12562|12571.6|12557.6|0
1598855700000|2020-08-31 06:35:00|12575.9|12561.9|12586.1|12572.1|12586.9|12572.9|12575.9|12561.9|0
1598856000000|2020-08-31 06:40:00|12588|12574|12579.6|12565.6|12588.1|12574.1|12578.9|12564.9|0
1598856300000|2020-08-31 06:45:00|12579.5|12565.5|12581|12567|12581.2|12567.2|12575.2|12561.2|0
1598856600000|2020-08-31 06:50:00|12581.6|12567.6|12576.7|12562.7|12582.9|12568.9|12576.6|12562.6|0
1598856900000|2020-08-31 06:55:00|12577.2|12563.2|12578.8|12564.8|12579.5|12565.5|12575.3|12561.3|0
1598857200000|2020-08-31 07:00:00|12578.9|12564.9|12570.1|12564.1|12579.4|12570.6|12557.1|12551.1|1693
1598857500000|2020-08-31 07:05:00|12570.6|12564.6|12565.1|12559.1|12571.1|12565.1|12561.1|12555.1|368
1598857800000|2020-08-31 07:10:00|12566.1|12560.1|12568.6|12562.6|12572.1|12566.1|12563.1|12557.1|342
1598858100000|2020-08-31 07:15:00|12569.1|12563.1|12538.6|12532.6|12571.1|12565.1|12535.1|12529.1|1203
1598858400000|2020-08-31 07:20:00|12539.1|12533.1|12538.1|12532.1|12545.1|12539.1|12530.6|12524.6|764
1598858700000|2020-08-31 07:25:00|12537.1|12531.1|12528.1|12522.1|12537.1|12531.1|12522.1|12516.1|1041
1598859000000|2020-08-31 07:30:00|12527.6|12521.6|12535.1|12529.1|12538.1|12532.1|12524.1|12518.1|484
1598859300000|2020-08-31 07:35:00|12535.6|12529.6|12537.1|12531.1|12539.1|12533.1|12529.1|12523.1|349
1598859600000|2020-08-31 07:40:00|12538.1|12532.1|12540.1|12534.1|12548.1|12542.1|12536.1|12530.1|530
1598859900000|2020-08-31 07:45:00|12539.6|12533.6|12540.1|12534.1|12541.1|12535.1|12536.1|12530.1|261
1598860200000|2020-08-31 07:50:00|12539.6|12533.6|12546.1|12540.1|12547.6|12541.6|12538.6|12532.6|231
1598860500000|2020-08-31 07:55:00|12545.1|12539.1|12541.1|12535.1|12546.1|12540.1|12538.1|12532.1|120
1598860800000|2020-08-31 08:00:00|12540.6|12534.6|12526.6|12520.6|12540.6|12534.6|12526.1|12520.1|334
1598861100000|2020-08-31 08:05:00|12526.1|12520.1|12509.1|12503.1|12527.6|12521.6|12509.1|12503.1|1149
1598861400000|2020-08-31 08:10:00|12510.6|12504.6|12503.1|12497.1|12512.1|12506.1|12498.1|12492.1|816
1598861700000|2020-08-31 08:15:00|12502.1|12496.1|12516.1|12510.1|12519.6|12513.6|12501.1|12495.1|512
1598862000000|2020-08-31 08:20:00|12517.1|12511.1|12524.1|12518.1|12525.1|12519.1|12516.1|12510.1|342
1598862300000|2020-08-31 08:25:00|12523.1|12517.1|12518.1|12512.1|12523.6|12517.6|12516.6|12510.6|157
1598862600000|2020-08-31 08:30:00|12519.1|12513.1|12532.1|12526.1|12536.1|12530.1|12518.6|12512.6|519
1598862900000|2020-08-31 08:35:00|12531.6|12525.6|12531.1|12525.1|12535.1|12529.1|12526.1|12520.1|170
1598863200000|2020-08-31 08:40:00|12531.6|12525.6|12528.6|12522.6|12534.1|12528.1|12528.1|12522.1|89
1598863500000|2020-08-31 08:45:00|12529.1|12523.1|12533.6|12527.6|12535.1|12529.1|12524.1|12518.1|194
1598863800000|2020-08-31 08:50:00|12533.1|12527.1|12541.1|12535.1|12544.1|12538.1|12531.1|12525.1|362
1598864100000|2020-08-31 08:55:00|12541.6|12535.6|12536.1|12530.1|12542.1|12536.1|12535.1|12529.1|149
1598864400000|2020-08-31 09:00:00|12537.1|12531.1|12536.1|12530.1|12539.1|12533.1|12532.1|12526.1|169
1598864700000|2020-08-31 09:05:00|12537.6|12531.6|12532.1|12526.1|12538.1|12532.1|12532.1|12526.1|72
1598865000000|2020-08-31 09:10:00|12531.6|12525.6|12540.1|12534.1|12540.1|12534.1|12529.6|12523.6|260
1598865300000|2020-08-31 09:15:00|12539.6|12533.6|12542.1|12536.1|12542.1|12536.1|12535.1|12529.1|193
1598865600000|2020-08-31 09:20:00|12541.1|12535.1|12544.1|12538.1|12545.1|12539.1|12541.1|12535.1|215
1598865900000|2020-08-31 09:25:00|12543.1|12537.1|12537.1|12531.1|12544.1|12538.1|12535.6|12529.6|146
1598866200000|2020-08-31 09:30:00|12536.6|12530.6|12536.1|12530.1|12540.1|12534.1|12534.6|12528.6|103
1598866500000|2020-08-31 09:35:00|12537.1|12531.1|12537.1|12531.1|12538.6|12532.6|12535.6|12529.6|51
1598866800000|2020-08-31 09:40:00|12537.6|12531.6|12536.6|12530.6|12538.1|12532.1|12534.1|12528.1|45
1598867100000|2020-08-31 09:45:00|12535.6|12529.6|12539.6|12533.6|12540.1|12534.1|12535.6|12529.6|64
1598867400000|2020-08-31 09:50:00|12540.1|12534.1|12541.1|12535.1|12542.1|12536.1|12539.1|12533.1|113
1598867700000|2020-08-31 09:55:00|12540.1|12534.1|12535.1|12529.1|12541.1|12535.1|12535.1|12529.1|124
1598868000000|2020-08-31 10:00:00|12533.6|12527.6|12531.6|12525.6|12538.1|12532.1|12530.6|12524.6|146
1598868300000|2020-08-31 10:05:00|12533.1|12527.1|12528.6|12522.6|12534.1|12528.1|12526.1|12520.1|236
1598868600000|2020-08-31 10:10:00|12528.1|12522.1|12529.1|12523.1|12529.6|12523.6|12523.6|12517.6|169
1598868900000|2020-08-31 10:15:00|12528.1|12522.1|12529.6|12523.6|12530.1|12524.1|12526.1|12520.1|77
1598869200000|2020-08-31 10:20:00|12530.1|12524.1|12534.1|12528.1|12535.1|12529.1|12530.1|12524.1|114
1598869500000|2020-08-31 10:25:00|12534.6|12528.6|12536.1|12530.1|12537.1|12531.1|12531.1|12525.1|63
1598869800000|2020-08-31 10:30:00|12536.6|12530.6|12535.6|12529.6|12540.1|12534.1|12535.1|12529.1|142
1598870100000|2020-08-31 10:35:00|12535.1|12529.1|12536.1|12530.1|12537.6|12531.6|12535.1|12529.1|80
1598870400000|2020-08-31 10:40:00|12535.1|12529.1|12536.1|12530.1|12536.1|12530.1|12532.1|12526.1|87
1598870700000|2020-08-31 10:45:00|12535.6|12529.6|12539.1|12533.1|12539.1|12533.1|12535.1|12529.1|144
1598871000000|2020-08-31 10:50:00|12539.6|12533.6|12536.6|12530.6|12542.1|12536.1|12536.1|12530.1|124
1598871300000|2020-08-31 10:55:00|12536.1|12530.1|12538.6|12532.6|12539.1|12533.1|12535.6|12529.6|31
1598871600000|2020-08-31 11:00:00|12538.1|12532.1|12541.6|12535.6|12541.6|12535.6|12538.1|12532.1|46
1598871900000|2020-08-31 11:05:00|12541.1|12535.1|12537.1|12531.1|12541.1|12535.1|12533.6|12527.6|142
1598872200000|2020-08-31 11:10:00|12538.1|12532.1|12539.1|12533.1|12540.1|12534.1|12537.1|12531.1|78
1598872500000|2020-08-31 11:15:00|12538.6|12532.6|12539.1|12533.1|12541.1|12535.1|12538.1|12532.1|61
1598872800000|2020-08-31 11:20:00|12538.6|12532.6|12541.1|12535.1|12541.1|12535.1|12537.1|12531.1|58
1598873100000|2020-08-31 11:25:00|12542.1|12536.1|12561.1|12555.1|12577.1|12571.1|12542.1|12536.1|2085
1598873400000|2020-08-31 11:30:00|12562.6|12556.6|12568.6|12562.6|12571.6|12565.6|12559.6|12553.6|443
1598873700000|2020-08-31 11:35:00|12569.6|12563.6|12562.1|12556.1|12569.6|12563.6|12561.1|12555.1|250
1598874000000|2020-08-31 11:40:00|12561.6|12555.6|12559.1|12553.1|12562.6|12556.6|12554.6|12548.6|251
1598874300000|2020-08-31 11:45:00|12558.1|12552.1|12559.1|12553.1|12559.1|12553.1|12555.1|12549.1|93
1598874600000|2020-08-31 11:50:00|12560.1|12554.1|12554.6|12548.6|12560.1|12554.1|12554.6|12548.6|77
1598874900000|2020-08-31 11:55:00|12554.1|12548.1|12558.1|12552.1|12559.6|12553.6|12551.6|12545.6|150
1598875200000|2020-08-31 12:00:00|12557.6|12551.6|12568.1|12562.1|12568.1|12562.1|12557.6|12551.6|364
1598875500000|2020-08-31 12:05:00|12567.6|12561.6|12563.1|12557.1|12570.6|12564.6|12563.1|12557.1|246
1598875800000|2020-08-31 12:10:00|12562.6|12556.6|12559.1|12553.1|12568.1|12562.1|12559.1|12553.1|190
1598876100000|2020-08-31 12:15:00|12560.1|12554.1|12560.1|12554.1|12561.6|12555.6|12554.6|12548.6|271
1598876400000|2020-08-31 12:20:00|12559.1|12553.1|12555.1|12549.1|12562.1|12556.1|12554.6|12548.6|252
1598876700000|2020-08-31 12:25:00|12555.6|12549.6|12557.1|12551.1|12557.6|12551.6|12553.1|12547.1|168
1598877000000|2020-08-31 12:30:00|12556.6|12550.6|12558.1|12552.1|12558.1|12552.1|12554.1|12548.1|76
1598877300000|2020-08-31 12:35:00|12557.6|12551.6|12558.1|12552.1|12559.1|12553.1|12556.1|12550.1|31
1598877600000|2020-08-31 12:40:00|12559.1|12553.1|12560.1|12554.1|12563.1|12557.1|12557.6|12551.6|89
1598877900000|2020-08-31 12:45:00|12559.1|12553.1|12557.1|12551.1|12559.6|12553.6|12557.1|12551.1|83
1598878200000|2020-08-31 12:50:00|12558.1|12552.1|12553.1|12547.1|12560.1|12554.1|12553.1|12547.1|85
1598878500000|2020-08-31 12:55:00|12554.1|12548.1|12546.1|12540.1|12556.1|12550.1|12543.1|12537.1|317
1598878800000|2020-08-31 13:00:00|12547.1|12541.1|12531.6|12525.6|12547.1|12541.1|12527.6|12521.6|614
1598879100000|2020-08-31 13:05:00|12532.1|12526.1|12534.6|12528.6|12537.1|12531.1|12532.1|12526.1|194
1598879400000|2020-08-31 13:10:00|12535.1|12529.1|12532.1|12526.1|12536.1|12530.1|12531.1|12525.1|201
1598879700000|2020-08-31 13:15:00|12531.6|12525.6|12538.6|12532.6|12540.6|12534.6|12524.6|12518.6|408
1598880000000|2020-08-31 13:20:00|12539.1|12533.1|12541.1|12535.1|12542.6|12536.6|12537.1|12531.1|175
1598880300000|2020-08-31 13:25:00|12540.1|12534.1|12546.1|12540.1|12548.1|12542.1|12537.1|12531.1|204
1598880600000|2020-08-31 13:30:00|12545.6|12539.6|12530.6|12524.6|12545.6|12539.6|12525.1|12519.1|724
1598880900000|2020-08-31 13:35:00|12530.1|12524.1|12522.1|12516.1|12533.6|12527.6|12514.1|12508.1|980
1598881200000|2020-08-31 13:40:00|12522.6|12516.6|12530.1|12524.1|12534.1|12528.1|12522.1|12516.1|534
1598881500000|2020-08-31 13:45:00|12529.6|12523.6|12525.1|12519.1|12530.6|12524.6|12517.6|12511.6|546
1598881800000|2020-08-31 13:50:00|12524.1|12518.1|12514.6|12508.6|12525.1|12519.1|12510.1|12504.1|508
1598882100000|2020-08-31 13:55:00|12514.1|12508.1|12524.1|12518.1|12526.1|12520.1|12514.1|12508.1|437
1598882400000|2020-08-31 14:00:00|12525.1|12519.1|12524.1|12518.1|12525.6|12519.6|12514.1|12508.1|376
1598882700000|2020-08-31 14:05:00|12524.6|12518.6|12531.1|12525.1|12532.1|12526.1|12514.1|12508.1|453
1598883000000|2020-08-31 14:10:00|12531.6|12525.6|12526.1|12520.1|12532.1|12526.1|12524.1|12518.1|326
1598883300000|2020-08-31 14:15:00|12525.1|12519.1|12528.1|12522.1|12528.1|12522.1|12517.1|12511.1|460
1598883600000|2020-08-31 14:20:00|12528.6|12522.6|12535.1|12529.1|12535.1|12529.1|12528.1|12522.1|299
1598883900000|2020-08-31 14:25:00|12534.1|12528.1|12532.1|12526.1|12534.1|12528.1|12525.1|12519.1|235
1598884200000|2020-08-31 14:30:00|12533.1|12527.1|12542.1|12536.1|12545.6|12539.6|12531.6|12525.6|427
1598884500000|2020-08-31 14:35:00|12542.6|12536.6|12544.1|12538.1|12546.6|12540.6|12539.1|12533.1|321
1598884800000|2020-08-31 14:40:00|12543.6|12537.6|12534.1|12528.1|12543.6|12537.6|12534.1|12528.1|252
1598885100000|2020-08-31 14:45:00|12534.6|12528.6|12544.1|12538.1|12545.1|12539.1|12530.1|12524.1|263
1598885400000|2020-08-31 14:50:00|12543.6|12537.6|12542.1|12536.1|12545.1|12539.1|12539.1|12533.1|125
1598885700000|2020-08-31 14:55:00|12543.1|12537.1|12537.1|12531.1|12545.1|12539.1|12536.6|12530.6|164
1598886000000|2020-08-31 15:00:00|12537.6|12531.6|12536.1|12530.1|12541.1|12535.1|12532.6|12526.6|161
1598886300000|2020-08-31 15:05:00|12535.6|12529.6|12536.1|12530.1|12539.6|12533.6|12533.1|12527.1|191
1598886600000|2020-08-31 15:10:00|12536.6|12530.6|12529.1|12523.1|12537.1|12531.1|12528.1|12522.1|211
1598886900000|2020-08-31 15:15:00|12528.6|12522.6|12528.6|12522.6|12534.1|12528.1|12525.1|12519.1|236
1598887200000|2020-08-31 15:20:00|12528.1|12522.1|12516.6|12510.6|12530.1|12524.1|12513.6|12507.6|543
1598887500000|2020-08-31 15:25:00|12517.1|12511.1|12495.1|12489.1|12517.1|12511.1|12487.1|12481.1|1832
1598887800000|2020-08-31 15:30:00|12494.1|12488.1|12497.1|12491.1|12497.1|12491.1|12486.6|12480.6|661
1598888100000|2020-08-31 15:35:00|12498.1|12492.1|12504.1|12498.1|12507.1|12501.1|12496.1|12490.1|494
1598888400000|2020-08-31 15:40:00|12504.6|12498.6|12512.1|12506.1|12514.6|12508.6|12501.6|12495.6|429
1598888700000|2020-08-31 15:45:00|12513.1|12507.1|12511.1|12505.1|12514.6|12508.6|12509.1|12503.1|284
1598889000000|2020-08-31 15:50:00|12510.1|12504.1|12519.6|12513.6|12520.1|12514.1|12510.1|12504.1|257
1598889300000|2020-08-31 15:55:00|12520.1|12514.1|12517.6|12511.6|12522.6|12516.6|12514.1|12508.1|206
1598889600000|2020-08-31 16:00:00|12518.1|12512.1|12524.6|12518.6|12525.1|12519.1|12513.1|12507.1|274
1598889900000|2020-08-31 16:05:00|12525.1|12519.1|12524.1|12518.1|12528.1|12522.1|12522.1|12516.1|278
1598890200000|2020-08-31 16:10:00|12525.1|12519.1|12528.6|12522.6|12530.1|12524.1|12524.6|12518.6|235
1598890500000|2020-08-31 16:15:00|12529.1|12523.1|12533.1|12527.1|12536.1|12530.1|12528.1|12522.1|327
1598890800000|2020-08-31 16:20:00|12532.6|12526.6|12529.1|12523.1|12534.1|12528.1|12528.6|12522.6|116
1598891100000|2020-08-31 16:25:00|12528.1|12522.1|12529.6|12523.6|12530.1|12524.1|12522.6|12516.6|152
1598891400000|2020-08-31 16:30:00|12530.1|12524.1|12534.1|12528.1|12534.1|12528.1|12528.1|12522.1|131
1598891700000|2020-08-31 16:35:00|12533.6|12527.6|12529.1|12523.1|12534.1|12528.1|12528.6|12522.6|114
1598892000000|2020-08-31 16:40:00|12528.1|12522.1|12525.1|12519.1|12530.1|12524.1|12524.1|12518.1|167
1598892300000|2020-08-31 16:45:00|12524.6|12518.6|12527.1|12521.1|12531.1|12525.1|12524.6|12518.6|105
1598892600000|2020-08-31 16:50:00|12527.6|12521.6|12535.1|12529.1|12535.1|12529.1|12527.6|12521.6|171
1598892900000|2020-08-31 16:55:00|12534.1|12528.1|12533.1|12527.1|12535.1|12529.1|12532.1|12526.1|78
1598893200000|2020-08-31 17:00:00|12534.1|12528.1|12532.1|12526.1|12534.1|12528.1|12531.6|12525.6|97
1598893500000|2020-08-31 17:05:00|12531.1|12525.1|12531.6|12525.6|12534.1|12528.1|12531.1|12525.1|41
1598893800000|2020-08-31 17:10:00|12531.1|12525.1|12530.1|12524.1|12531.1|12525.1|12527.1|12521.1|50
1598894100000|2020-08-31 17:15:00|12530.6|12524.6|12533.1|12527.1|12534.1|12528.1|12528.6|12522.6|124
1598894400000|2020-08-31 17:20:00|12532.1|12526.1|12534.1|12528.1|12534.1|12528.1|12532.1|12526.1|54
1598894700000|2020-08-31 17:25:00|12533.6|12527.6|12533.6|12527.6|12534.1|12528.1|12532.1|12526.1|48
1598895000000|2020-08-31 17:30:00|12534.1|12528.1|12545.6|12539.6|12554.6|12548.6|12533.1|12527.1|1111
1598895300000|2020-08-31 17:35:00|12546.1|12540.1|12540.6|12534.6|12546.1|12540.1|12539.1|12533.1|159
1598895600000|2020-08-31 17:40:00|12540.1|12534.1|12545.6|12539.6|12547.6|12541.6|12540.1|12534.1|197
1598895900000|2020-08-31 17:45:00|12545.1|12539.1|12552.6|12546.6|12557.6|12551.6|12544.1|12538.1|283
1598896200000|2020-08-31 17:50:00|12552.1|12546.1|12546.1|12540.1|12553.1|12547.1|12546.1|12540.1|86
1598896500000|2020-08-31 17:55:00|12546.6|12540.6|12539.6|12533.6|12547.1|12541.1|12538.6|12532.6|261
1598896800000|2020-08-31 18:00:00|12540.1|12534.1|12531.1|12525.1|12541.6|12535.6|12530.1|12524.1|432
1598897100000|2020-08-31 18:05:00|12530.1|12524.1|12524.1|12518.1|12531.6|12525.6|12524.1|12518.1|143
1598897400000|2020-08-31 18:10:00|12525.1|12519.1|12531.6|12525.6|12533.1|12527.1|12525.1|12519.1|92
1598897700000|2020-08-31 18:15:00|12530.6|12524.6|12529.6|12523.6|12534.1|12528.1|12529.1|12523.1|27
1598898000000|2020-08-31 18:20:00|12530.1|12524.1|12530.6|12524.6|12532.1|12526.1|12527.1|12521.1|83
1598898300000|2020-08-31 18:25:00|12530.1|12524.1|12527.6|12521.6|12530.6|12524.6|12527.1|12521.1|27
1598898600000|2020-08-31 18:30:00|12527.1|12521.1|12528.6|12522.6|12529.1|12523.1|12525.1|12519.1|64
1598898900000|2020-08-31 18:35:00|12528.1|12522.1|12540.6|12534.6|12540.6|12534.6|12528.1|12522.1|86
1598899200000|2020-08-31 18:40:00|12540.1|12534.1|12548.6|12542.6|12549.1|12543.1|12539.6|12533.6|103
1598899500000|2020-08-31 18:45:00|12549.1|12543.1|12548.1|12542.1|12555.1|12549.1|12544.6|12538.6|160
1598899800000|2020-08-31 18:50:00|12549.1|12543.1|12549.6|12543.6|12553.1|12547.1|12546.6|12540.6|50
1598900100000|2020-08-31 18:55:00|12550.6|12544.6|12552.1|12546.1|12555.1|12549.1|12549.6|12543.6|75
1598900400000|2020-08-31 19:00:00|12553.6|12547.6|12552.6|12546.6|12562.6|12556.6|12549.6|12543.6|384
1598900700000|2020-08-31 19:05:00|12553.6|12547.6|12565.1|12559.1|12565.1|12559.1|12550.1|12544.1|116
1598901000000|2020-08-31 19:10:00|12566.1|12560.1|12562.6|12556.6|12569.1|12563.1|12561.1|12555.1|184
1598901300000|2020-08-31 19:15:00|12563.6|12557.6|12556.6|12550.6|12566.1|12560.1|12556.1|12550.1|103
1598901600000|2020-08-31 19:20:00|12557.1|12551.1|12549.1|12543.1|12560.1|12554.1|12549.1|12543.1|121
1598901900000|2020-08-31 19:25:00|12547.1|12541.1|12557.1|12551.1|12559.6|12553.6|12547.1|12541.1|75
1598902200000|2020-08-31 19:30:00|12557.6|12551.6|12556.6|12550.6|12559.6|12553.6|12552.1|12546.1|53
1598902500000|2020-08-31 19:35:00|12557.1|12551.1|12566.1|12560.1|12567.1|12561.1|12557.1|12551.1|96
1598902800000|2020-08-31 19:40:00|12567.1|12561.1|12571.6|12565.6|12573.6|12567.6|12565.6|12559.6|286
1598903100000|2020-08-31 19:45:00|12572.1|12566.1|12591.1|12585.1|12594.1|12588.1|12572.1|12566.1|987
1598903400000|2020-08-31 19:50:00|12590.6|12584.6|12584.6|12578.6|12597.6|12591.6|12584.6|12578.6|331
1598903700000|2020-08-31 19:55:00|12584.1|12578.1|12570.1|12564.1|12590.1|12584.1|12570.1|12564.1|314
1598904000000|2020-08-31 20:00:00|12567.6|12561.6|12562.1|12556.1|12571.6|12565.6|12557.6|12551.6|349
1598904300000|2020-08-31 20:05:00|12563.1|12557.1|12565.1|12559.1|12566.6|12560.6|12560.1|12554.1|61
1598904600000|2020-08-31 20:10:00|12565.6|12559.6|12564.1|12558.1|12569.1|12563.1|12563.1|12557.1|78
1598904900000|2020-08-31 20:15:00|12564.6|12558.6|12565.6|12559.6|12568.6|12562.6|12564.1|12558.1|64
1598905200000|2020-08-31 20:20:00|12566.1|12560.1|12572.1|12566.1|12573.1|12567.1|12565.1|12559.1|69
1598905500000|2020-08-31 20:25:00|12571.6|12565.6|12568.1|12562.1|12575.1|12569.1|12566.6|12560.6|138
1598905800000|2020-08-31 20:30:00|12572.1|12566.1|12569.6|12563.6|12573.6|12567.6|12568.1|12562.1|103
1598906100000|2020-08-31 20:35:00|12569.1|12563.1|12568.1|12562.1|12572.1|12566.1|12567.6|12561.6|78
1598906400000|2020-08-31 20:40:00|12568.6|12562.6|12566.6|12560.6|12570.1|12564.1|12563.6|12557.6|83
1598906700000|2020-08-31 20:45:00|12565.6|12559.6|12558.1|12552.1|12567.1|12561.1|12557.1|12551.1|80
1598907000000|2020-08-31 20:50:00|12557.6|12551.6|12560.6|12554.6|12566.6|12560.6|12556.6|12550.6|116
1598907300000|2020-08-31 20:55:00|12561.1|12555.1|12559.6|12553.6|12563.6|12557.6|12559.1|12553.1|93
1598907600000|2020-08-31 21:00:00|12564.5|12550.5|12561.8|12547.8|12564.8|12550.8|12561.2|12547.2|0
1598907900000|2020-08-31 21:05:00|12562|12548|12561.9|12547.9|12563.1|12549.1|12561.7|12547.7|0
1598908200000|2020-08-31 21:10:00|12561.7|12547.7|12562.4|12548.4|12562.8|12548.8|12561.4|12547.4|0
1598908500000|2020-08-31 21:15:00|12562.5|12548.5|12562.6|12548.6|12563|12549|12562.3|12548.3|0
1598908800000|2020-08-31 21:20:00|12563|12549|12563.1|12549.1|12563.1|12549.1|12563|12549|0
1598909400000|2020-08-31 21:30:00|12563.2|12549.2|12562.3|12548.3|12563.2|12549.2|12562.2|12548.2|0
1598909700000|2020-08-31 21:35:00|12561.6|12547.6|12561.6|12547.6|12561.6|12547.6|12561.1|12547.1|0
1598910000000|2020-08-31 21:40:00|12561.5|12547.5|12562.3|12548.3|12562.5|12548.5|12561.5|12547.5|0
1598910300000|2020-08-31 21:45:00|12562.1|12548.1|12563.6|12549.6|12563.9|12549.9|12562.1|12548.1|0
1598910600000|2020-08-31 21:50:00|12563.5|12549.5|12562.9|12548.9|12564.4|12550.4|12562.9|12548.9|0
1598910900000|2020-08-31 21:55:00|12562.8|12548.8|12563.1|12549.1|12564.2|12550.2|12562.6|12548.6|0
1598911200000|2020-08-31 22:00:00|12561.4|12547.4|12567.4|12553.4|12568.7|12554.7|12560.2|12546.2|0
1598911500000|2020-08-31 22:05:00|12567.7|12553.7|12568.7|12554.7|12568.7|12554.7|12566.2|12552.2|0
1598911800000|2020-08-31 22:10:00|12568.1|12554.1|12546.7|12532.7|12568.7|12554.7|12546.7|12532.7|0
1598912100000|2020-08-31 22:15:00|12547.3|12533.3|12549.8|12535.8|12549.8|12535.8|12544.8|12530.8|0
1598912400000|2020-08-31 22:20:00|12550.5|12536.5|12541.7|12527.7|12550.5|12536.5|12541.7|12527.7|0
1598912700000|2020-08-31 22:25:00|12541.3|12527.3|12547.9|12533.9|12547.9|12533.9|12541|12527|0
1598913000000|2020-08-31 22:30:00|12548.6|12534.6|12549.9|12535.9|12550.5|12536.5|12546.7|12532.7|0
1598913300000|2020-08-31 22:35:00|12549.3|12535.3|12551.8|12537.8|12553.1|12539.1|12548.7|12534.7|0
1598913600000|2020-08-31 22:40:00|12552.1|12538.1|12551.8|12537.8|12552.4|12538.4|12550.6|12536.6|0
1598913900000|2020-08-31 22:45:00|12552.4|12538.4|12551.2|12537.2|12552.4|12538.4|12549.6|12535.6|0
1598914200000|2020-08-31 22:50:00|12550.6|12536.6|12549|12535|12552.4|12538.4|12548.7|12534.7|0
1598914500000|2020-08-31 22:55:00|12549.6|12535.6|12550.9|12536.9|12552.1|12538.1|12549.6|12535.6|0
1598914800000|2020-08-31 23:00:00|12552.8|12538.8|12553.3|12539.3|12554.5|12540.5|12552.1|12538.1|0
1598915100000|2020-08-31 23:05:00|12553.9|12539.9|12560.2|12546.2|12560.2|12546.2|12553.9|12539.9|0
1598915400000|2020-08-31 23:10:00|12560.8|12546.8|12558.3|12544.3|12560.8|12546.8|12557.6|12543.6|0
1598915700000|2020-08-31 23:15:00|12559.5|12545.5|12560.8|12546.8|12561.4|12547.4|12558.9|12544.9|0
1598916000000|2020-08-31 23:20:00|12561.4|12547.4|12560.2|12546.2|12561.4|12547.4|12559.5|12545.5|0
1598916300000|2020-08-31 23:25:00|12560.8|12546.8|12558.9|12544.9|12561.4|12547.4|12558.9|12544.9|0
1598916600000|2020-08-31 23:30:00|12559.5|12545.5|12563.9|12549.9|12564.6|12550.6|12559.5|12545.5|0
1598916900000|2020-08-31 23:35:00|12563.3|12549.3|12566.4|12552.4|12566.4|12552.4|12563.3|12549.3|0
1598917200000|2020-08-31 23:40:00|12567.1|12553.1|12565.8|12551.8|12567.1|12553.1|12565.2|12551.2|0
1598917500000|2020-08-31 23:45:00|12566.4|12552.4|12570.2|12556.2|12570.2|12556.2|12565.2|12551.2|0
1598917800000|2020-08-31 23:50:00|12570.8|12556.8|12575.9|12561.9|12576.5|12562.5|12569.6|12555.6|0
1598918100000|2020-08-31 23:55:00|12576.5|12562.5|12572.7|12558.7|12577.1|12563.1|12572.7|12558.7|0
1598918400000|2020-09-01 00:00:00|12573.4|12559.4|12580.9|12566.9|12584|12570|12573.4|12559.4|0
1598918700000|2020-09-01 00:05:00|12581.5|12567.5|12588.4|12574.4|12590.3|12576.3|12580.9|12566.9|0
1598919000000|2020-09-01 00:10:00|12587.8|12573.8|12580.3|12566.3|12588.4|12574.4|12577.8|12563.8|0
1598919300000|2020-09-01 00:15:00|12579.6|12565.6|12580.3|12566.3|12585.4|12571.4|12577.8|12563.8|0
1598919600000|2020-09-01 00:20:00|12580|12566|12590.2|12576.2|12595.3|12581.3|12580|12566|0
1598919900000|2020-09-01 00:25:00|12590.5|12576.5|12591.8|12577.8|12595.3|12581.3|12587|12573|0
1598920200000|2020-09-01 00:30:00|12591.5|12577.5|12589|12575|12594.1|12580.1|12588.6|12574.6|0
1598920500000|2020-09-01 00:35:00|12588.6|12574.6|12584.5|12570.5|12589.3|12575.3|12581.9|12567.9|0
1598920800000|2020-09-01 00:40:00|12584.8|12570.8|12580.8|12566.8|12584.8|12570.8|12571.6|12557.6|0
1598921100000|2020-09-01 00:45:00|12575.2|12571.2|12638.2|12634.2|12639.2|12635.2|12566.2|12562.2|5752
1598921400000|2020-09-01 00:50:00|12639.2|12635.2|12633.2|12629.2|12643.2|12639.2|12626.7|12622.7|2405
1598921700000|2020-09-01 00:55:00|12632.2|12628.2|12632.7|12628.7|12641.2|12637.2|12627.2|12623.2|1586
1598922000000|2020-09-01 01:00:00|12633.2|12629.2|12640.7|12636.7|12654.2|12650.2|12618.2|12614.2|5827
1598922300000|2020-09-01 01:05:00|12639.7|12635.7|12622.2|12618.2|12647.2|12643.2|12613.7|12609.7|3418
1598922600000|2020-09-01 01:10:00|12630.2|12626.2|12581.2|12577.2|12630.2|12626.2|12576.7|12572.7|5885
1598922900000|2020-09-01 01:15:00|12580.7|12576.7|12614.2|12610.2|12614.7|12610.7|12573.7|12569.7|3730
1598923200000|2020-09-01 01:20:00|12615.2|12611.2|12601.2|12597.2|12625.2|12621.2|12589.2|12585.2|3656
1598923500000|2020-09-01 01:25:00|12601.7|12597.7|12560.2|12556.2|12602.2|12598.2|12542.2|12538.2|5715
1598923800000|2020-09-01 01:30:00|12559.2|12555.2|12577.7|12573.7|12586.7|12582.7|12550.2|12546.2|3779
1598924100000|2020-09-01 01:35:00|12581.2|12577.2|12608.2|12604.2|12608.2|12604.2|12566.2|12562.2|3499
1598924400000|2020-09-01 01:40:00|12607.7|12603.7|12591.7|12587.7|12612.2|12608.2|12584.2|12580.2|2859
1598924700000|2020-09-01 01:45:00|12590.7|12586.7|12603.2|12599.2|12604.2|12600.2|12579.2|12575.2|1906
1598925000000|2020-09-01 01:50:00|12603.7|12599.7|12618.2|12614.2|12623.2|12619.2|12602.7|12598.7|2714
1598925300000|2020-09-01 01:55:00|12619.2|12615.2|12638.2|12634.2|12642.2|12638.2|12613.2|12609.2|2954
1598925600000|2020-09-01 02:00:00|12639.2|12635.2|12656.2|12652.2|12661.7|12657.7|12636.2|12632.2|4491
1598925900000|2020-09-01 02:05:00|12655.2|12651.2|12644.2|12640.2|12663.2|12659.2|12643.2|12639.2|2390
1598926200000|2020-09-01 02:10:00|12643.2|12639.2|12642.2|12638.2|12649.7|12645.7|12636.2|12632.2|1469
1598926500000|2020-09-01 02:15:00|12643.2|12639.2|12644.2|12640.2|12650.2|12646.2|12629.2|12625.2|2019
1598926800000|2020-09-01 02:20:00|12643.2|12639.2|12649.2|12645.2|12653.2|12649.2|12634.2|12630.2|1561
1598927100000|2020-09-01 02:25:00|12651.2|12647.2|12645.2|12641.2|12662.7|12658.7|12644.2|12640.2|2052
1598927400000|2020-09-01 02:30:00|12645.7|12641.7|12625.2|12621.2|12646.2|12642.2|12623.2|12619.2|2243
1598927700000|2020-09-01 02:35:00|12624.7|12620.7|12631.7|12627.7|12640.2|12636.2|12623.7|12619.7|1120
1598928000000|2020-09-01 02:40:00|12632.2|12628.2|12641.2|12637.2|12641.2|12637.2|12628.2|12624.2|1134
1598928300000|2020-09-01 02:45:00|12642.2|12638.2|12646.7|12642.7|12653.2|12649.2|12639.2|12635.2|1889
1598928600000|2020-09-01 02:50:00|12647.2|12643.2|12665.2|12661.2|12667.2|12663.2|12647.2|12643.2|2155
1598928900000|2020-09-01 02:55:00|12664.7|12660.7|12673.2|12669.2|12674.2|12670.2|12664.7|12660.7|2026
1598929200000|2020-09-01 03:00:00|12672.7|12668.7|12677.2|12673.2|12681.2|12677.2|12671.2|12667.2|2031
1598929500000|2020-09-01 03:05:00|12677.7|12673.7|12670.7|12666.7|12679.7|12675.7|12668.2|12664.2|1179
1598929800000|2020-09-01 03:10:00|12671.2|12667.2|12664.7|12660.7|12671.7|12667.7|12658.2|12654.2|1416
1598930100000|2020-09-01 03:15:00|12665.2|12661.2|12663.2|12659.2|12670.7|12666.7|12663.2|12659.2|835
1598930400000|2020-09-01 03:20:00|12664.2|12660.2|12663.2|12659.2|12668.2|12664.2|12656.2|12652.2|889
1598930700000|2020-09-01 03:25:00|12662.7|12658.7|12658.7|12654.7|12665.2|12661.2|12654.7|12650.7|764
1598931000000|2020-09-01 03:30:00|12659.2|12655.2|12650.2|12646.2|12660.7|12656.7|12649.2|12645.2|1208
1598931300000|2020-09-01 03:35:00|12651.2|12647.2|12656.7|12652.7|12658.2|12654.2|12650.2|12646.2|574
1598931600000|2020-09-01 03:40:00|12657.2|12653.2|12647.7|12643.7|12666.2|12662.2|12646.2|12642.2|1141
1598931900000|2020-09-01 03:45:00|12647.2|12643.2|12646.2|12642.2|12649.2|12645.2|12640.2|12636.2|961
1598932200000|2020-09-01 03:50:00|12646.7|12642.7|12646.2|12642.2|12649.2|12645.2|12643.2|12639.2|434
1598932500000|2020-09-01 03:55:00|12646.7|12642.7|12644.2|12640.2|12648.2|12644.2|12637.7|12633.7|782
1598932800000|2020-09-01 04:00:00|12643.7|12639.7|12655.2|12651.2|12655.2|12651.2|12640.2|12636.2|946
1598933100000|2020-09-01 04:05:00|12656.2|12652.2|12665.2|12661.2|12667.2|12663.2|12655.7|12651.7|1082
1598933400000|2020-09-01 04:10:00|12664.2|12660.2|12670.2|12666.2|12672.2|12668.2|12663.2|12659.2|654
1598933700000|2020-09-01 04:15:00|12669.2|12665.2|12666.2|12662.2|12674.2|12670.2|12664.2|12660.2|574
1598934000000|2020-09-01 04:20:00|12665.7|12661.7|12667.2|12663.2|12667.2|12663.2|12657.2|12653.2|756
1598934300000|2020-09-01 04:25:00|12666.2|12662.2|12662.7|12658.7|12667.7|12663.7|12659.2|12655.2|325
1598934600000|2020-09-01 04:30:00|12662.2|12658.2|12666.2|12662.2|12669.2|12665.2|12661.2|12657.2|382
1598934900000|2020-09-01 04:35:00|12665.2|12661.2|12674.2|12670.2|12677.2|12673.2|12665.2|12661.2|1186
1598935200000|2020-09-01 04:40:00|12675.2|12671.2|12676.7|12672.7|12684.2|12680.2|12675.2|12671.2|1343
1598935500000|2020-09-01 04:45:00|12676.2|12672.2|12674.2|12670.2|12679.2|12675.2|12674.2|12670.2|599
1598935800000|2020-09-01 04:50:00|12675.2|12671.2|12674.2|12670.2|12681.2|12677.2|12674.2|12670.2|486
1598936100000|2020-09-01 04:55:00|12674.7|12670.7|12677.7|12673.7|12678.2|12674.2|12671.7|12667.7|449
1598936400000|2020-09-01 05:00:00|12677.2|12673.2|12676.2|12672.2|12686.7|12682.7|12674.2|12670.2|1066
1598936700000|2020-09-01 05:05:00|12677.2|12673.2|12676.2|12672.2|12685.2|12681.2|12675.2|12671.2|658
1598937000000|2020-09-01 05:10:00|12675.7|12671.7|12679.2|12675.2|12680.2|12676.2|12673.2|12669.2|643
1598937300000|2020-09-01 05:15:00|12679.7|12675.7|12692.7|12688.7|12695.2|12691.2|12679.7|12675.7|2074
1598937600000|2020-09-01 05:20:00|12692.2|12688.2|12693.2|12689.2|12695.2|12691.2|12690.2|12686.2|907
1598937900000|2020-09-01 05:25:00|12693.7|12689.7|12699.2|12695.2|12707.2|12703.2|12683.2|12679.2|3321
1598938200000|2020-09-01 05:30:00|12698.3|12694.3|12698.3|12694.3|12699.8|12695.8|12693.8|12689.8|1347
1598938500000|2020-09-01 05:35:00|12699.3|12695.3|12695.3|12691.3|12699.8|12695.8|12693.3|12689.3|1206
1598938800000|2020-09-01 05:40:00|12696.3|12692.3|12700.3|12696.3|12700.3|12696.3|12695.3|12691.3|1842
1598939100000|2020-09-01 05:45:00|12702.3|12688.3|12709.7|12695.7|12710|12696|12702.3|12688.3|16
1598939400000|2020-09-01 05:50:00|12707.8|12693.8|12712.6|12698.6|12712.6|12698.6|12707.4|12693.4|0
1598939700000|2020-09-01 05:55:00|12712.7|12698.7|12710.6|12696.6|12712.9|12698.9|12708.4|12694.4|0
1598940000000|2020-09-01 06:00:00|12712.6|12698.6|12702|12688|12714.8|12700.8|12699.4|12685.4|0
1598940300000|2020-09-01 06:05:00|12702.3|12688.3|12704.9|12690.9|12706.8|12692.8|12699.7|12685.7|0
1598940600000|2020-09-01 06:10:00|12705.8|12691.8|12697.8|12683.8|12707.1|12693.1|12695.2|12681.2|0
1598940900000|2020-09-01 06:15:00|12702.8|12688.8|12709.9|12695.9|12714.7|12700.7|12702.8|12688.8|0
1598941200000|2020-09-01 06:20:00|12710.1|12696.1|12707.6|12693.6|12710.1|12696.1|12706.5|12692.5|0
1598941500000|2020-09-01 06:25:00|12707.3|12693.3|12699.6|12685.6|12707.6|12693.6|12699.6|12685.6|0
1598941800000|2020-09-01 06:30:00|12697.8|12683.8|12700.9|12686.9|12703.7|12689.7|12695.4|12681.4|0
1598942100000|2020-09-01 06:35:00|12701.4|12687.4|12703.3|12689.3|12703.3|12689.3|12698.5|12684.5|0
1598942400000|2020-09-01 06:40:00|12703.4|12689.4|12708.4|12694.4|12708.4|12694.4|12702.2|12688.2|0
1598942700000|2020-09-01 06:45:00|12706.6|12692.6|12709.4|12695.4|12710|12696|12705.9|12691.9|0
1598943000000|2020-09-01 06:50:00|12709.5|12695.5|12706.6|12692.6|12710.3|12696.3|12705.8|12691.8|0
1598943300000|2020-09-01 06:55:00|12706.1|12692.1|12714.5|12700.5|12714.5|12700.5|12706|12692|0
1598943600000|2020-09-01 07:00:00|12704.3|12698.3|12701.3|12695.3|12712.8|12706.8|12700.3|12694.3|1166
1598943900000|2020-09-01 07:05:00|12700.8|12694.8|12693.8|12687.8|12702.3|12696.3|12693.8|12687.8|385
1598944200000|2020-09-01 07:10:00|12692.3|12686.3|12692.8|12686.8|12693.8|12687.8|12690.3|12684.3|328
1598944500000|2020-09-01 07:15:00|12693.3|12687.3|12696.3|12690.3|12697.3|12691.3|12693.3|12687.3|207
1598944800000|2020-09-01 07:20:00|12696.8|12690.8|12711.3|12705.3|12718.3|12712.3|12696.8|12690.8|706
1598945100000|2020-09-01 07:25:00|12711.8|12705.8|12712.3|12706.3|12715.8|12709.8|12711.3|12705.3|233
1598945400000|2020-09-01 07:30:00|12712.8|12706.8|12710.8|12704.8|12715.8|12709.8|12707.8|12701.8|303
1598945700000|2020-09-01 07:35:00|12711.3|12705.3|12712.3|12706.3|12716.3|12710.3|12710.3|12704.3|160
1598946000000|2020-09-01 07:40:00|12713.3|12707.3|12715.3|12709.3|12717.3|12711.3|12713.3|12707.3|230
1598946300000|2020-09-01 07:45:00|12716.3|12710.3|12716.3|12710.3|12719.3|12713.3|12714.8|12708.8|239
1598946600000|2020-09-01 07:50:00|12715.3|12709.3|12711.3|12705.3|12716.3|12710.3|12708.3|12702.3|215
1598946900000|2020-09-01 07:55:00|12712.3|12706.3|12709.3|12703.3|12714.3|12708.3|12707.3|12701.3|155
1598947200000|2020-09-01 08:00:00|12710.3|12704.3|12706.3|12700.3|12712.8|12706.8|12704.3|12698.3|195
1598947500000|2020-09-01 08:05:00|12705.3|12699.3|12704.3|12698.3|12708.8|12702.8|12703.8|12697.8|107
1598947800000|2020-09-01 08:10:00|12704.8|12698.8|12708.3|12702.3|12709.3|12703.3|12704.3|12698.3|86
1598948100000|2020-09-01 08:15:00|12707.3|12701.3|12709.8|12703.8|12710.8|12704.8|12705.3|12699.3|129
1598948400000|2020-09-01 08:20:00|12710.3|12704.3|12707.8|12701.8|12710.3|12704.3|12706.3|12700.3|104
1598948700000|2020-09-01 08:25:00|12708.3|12702.3|12712.3|12706.3|12713.3|12707.3|12707.8|12701.8|155
1598949000000|2020-09-01 08:30:00|12711.8|12705.8|12710.3|12704.3|12713.3|12707.3|12704.3|12698.3|156
1598949300000|2020-09-01 08:35:00|12709.8|12703.8|12707.3|12701.3|12711.3|12705.3|12706.3|12700.3|104
1598949600000|2020-09-01 08:40:00|12708.3|12702.3|12703.8|12697.8|12709.3|12703.3|12702.8|12696.8|168
1598949900000|2020-09-01 08:45:00|12704.3|12698.3|12706.3|12700.3|12708.3|12702.3|12702.3|12696.3|159
1598950200000|2020-09-01 08:50:00|12705.3|12699.3|12700.3|12694.3|12707.3|12701.3|12698.8|12692.8|186
1598950500000|2020-09-01 08:55:00|12699.3|12693.3|12700.8|12694.8|12702.8|12696.8|12698.3|12692.3|126
1598950800000|2020-09-01 09:00:00|12699.8|12693.8|12703.3|12697.3|12703.3|12697.3|12699.3|12693.3|99
1598951100000|2020-09-01 09:05:00|12702.8|12696.8|12702.3|12696.3|12705.3|12699.3|12699.3|12693.3|93
1598951400000|2020-09-01 09:10:00|12703.3|12697.3|12705.8|12699.8|12706.3|12700.3|12702.8|12696.8|181
1598951700000|2020-09-01 09:15:00|12705.3|12699.3|12709.3|12703.3|12710.3|12704.3|12704.8|12698.8|199
1598952000000|2020-09-01 09:20:00|12710.3|12704.3|12708.3|12702.3|12711.3|12705.3|12707.8|12701.8|128
1598952300000|2020-09-01 09:25:00|12708.8|12702.8|12709.8|12703.8|12711.3|12705.3|12708.3|12702.3|99
1598952600000|2020-09-01 09:30:00|12710.8|12704.8|12710.8|12704.8|12711.8|12705.8|12709.3|12703.3|60
1598952900000|2020-09-01 09:35:00|12711.8|12705.8|12711.3|12705.3|12712.3|12706.3|12709.3|12703.3|46
1598953200000|2020-09-01 09:40:00|12711.8|12705.8|12708.3|12702.3|12711.8|12705.8|12707.8|12701.8|47
1598953500000|2020-09-01 09:45:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12707.3|12701.3|41
1598953800000|2020-09-01 09:50:00|12707.3|12701.3|12706.8|12700.8|12708.3|12702.3|12706.3|12700.3|27
1598954100000|2020-09-01 09:55:00|12706.3|12700.3|12706.3|12700.3|12708.8|12702.8|12705.3|12699.3|61
1598954400000|2020-09-01 10:00:00|12706.8|12700.8|12708.3|12702.3|12708.3|12702.3|12704.3|12698.3|87
1598954700000|2020-09-01 10:05:00|12707.8|12701.8|12707.3|12701.3|12708.8|12702.8|12707.3|12701.3|42
1598955000000|2020-09-01 10:10:00|12708.3|12702.3|12706.8|12700.8|12708.3|12702.3|12706.3|12700.3|18
1598955300000|2020-09-01 10:15:00|12706.3|12700.3|12707.3|12701.3|12707.3|12701.3|12705.3|12699.3|43
1598955600000|2020-09-01 10:20:00|12708.3|12702.3|12707.3|12701.3|12708.3|12702.3|12705.3|12699.3|39
1598955900000|2020-09-01 10:25:00|12708.3|12702.3|12711.3|12705.3|12712.3|12706.3|12707.8|12701.8|103
1598956200000|2020-09-01 10:30:00|12712.3|12706.3|12711.3|12705.3|12712.3|12706.3|12710.3|12704.3|42
1598956500000|2020-09-01 10:35:00|12712.3|12706.3|12709.3|12703.3|12712.3|12706.3|12709.3|12703.3|27
1598956800000|2020-09-01 10:40:00|12708.8|12702.8|12708.3|12702.3|12710.3|12704.3|12708.3|12702.3|20
1598957100000|2020-09-01 10:45:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12708.3|12702.3|6
1598957400000|2020-09-01 10:50:00|12708.8|12702.8|12709.8|12703.8|12709.8|12703.8|12707.3|12701.3|41
1598957700000|2020-09-01 10:55:00|12709.3|12703.3|12713.3|12707.3|12715.3|12709.3|12709.3|12703.3|123
1598958000000|2020-09-01 11:00:00|12714.3|12708.3|12712.3|12706.3|12715.3|12709.3|12710.3|12704.3|83
1598958300000|2020-09-01 11:05:00|12711.8|12705.8|12711.3|12705.3|12712.3|12706.3|12710.3|12704.3|30
1598958600000|2020-09-01 11:10:00|12711.8|12705.8|12709.3|12703.3|12711.8|12705.8|12709.3|12703.3|50
1598958900000|2020-09-01 11:15:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12707.3|12701.3|50
1598959200000|2020-09-01 11:20:00|12709.3|12703.3|12707.8|12701.8|12709.3|12703.3|12707.3|12701.3|43
1598959500000|2020-09-01 11:25:00|12708.3|12702.3|12705.3|12699.3|12708.3|12702.3|12703.3|12697.3|162
1598959800000|2020-09-01 11:30:00|12705.8|12699.8|12702.3|12696.3|12705.8|12699.8|12700.3|12694.3|158
1598960100000|2020-09-01 11:35:00|12701.8|12695.8|12703.8|12697.8|12704.3|12698.3|12700.8|12694.8|108
1598960400000|2020-09-01 11:40:00|12704.3|12698.3|12700.3|12694.3|12704.3|12698.3|12700.3|12694.3|90
1598960700000|2020-09-01 11:45:00|12699.3|12693.3|12699.3|12693.3|12701.8|12695.8|12694.3|12688.3|356
1598961000000|2020-09-01 11:50:00|12698.8|12692.8|12698.8|12692.8|12699.3|12693.3|12697.3|12691.3|52
1598961300000|2020-09-01 11:55:00|12699.3|12693.3|12699.8|12693.8|12702.3|12696.3|12697.3|12691.3|135
1598961600000|2020-09-01 12:00:00|12699.3|12693.3|12703.3|12697.3|12703.3|12697.3|12698.8|12692.8|64
1598961900000|2020-09-01 12:05:00|12704.3|12698.3|12702.8|12696.8|12704.3|12698.3|12702.3|12696.3|57
1598962200000|2020-09-01 12:10:00|12703.3|12697.3|12702.3|12696.3|12703.3|12697.3|12701.3|12695.3|49
1598962500000|2020-09-01 12:15:00|12701.3|12695.3|12697.3|12691.3|12702.3|12696.3|12697.3|12691.3|112
1598962800000|2020-09-01 12:20:00|12697.8|12691.8|12698.3|12692.3|12700.3|12694.3|12696.3|12690.3|81
1598963100000|2020-09-01 12:25:00|12697.8|12691.8|12696.8|12690.8|12698.8|12692.8|12696.3|12690.3|94
1598963400000|2020-09-01 12:30:00|12697.3|12691.3|12698.8|12692.8|12699.3|12693.3|12696.3|12690.3|40
1598963700000|2020-09-01 12:35:00|12699.3|12693.3|12697.3|12691.3|12699.3|12693.3|12696.3|12690.3|83
1598964000000|2020-09-01 12:40:00|12696.8|12690.8|12694.3|12688.3|12697.3|12691.3|12687.3|12681.3|546
1598964300000|2020-09-01 12:45:00|12693.8|12687.8|12696.3|12690.3|12696.3|12690.3|12692.8|12686.8|77
1598964600000|2020-09-01 12:50:00|12696.8|12690.8|12691.8|12685.8|12697.3|12691.3|12691.8|12685.8|66
1598964900000|2020-09-01 12:55:00|12691.3|12685.3|12686.3|12680.3|12692.8|12686.8|12684.3|12678.3|406
1598965200000|2020-09-01 13:00:00|12685.8|12679.8|12682.3|12676.3|12685.8|12679.8|12677.8|12671.8|550
1598965500000|2020-09-01 13:05:00|12681.8|12675.8|12676.8|12670.8|12682.3|12676.3|12674.8|12668.8|384
1598965800000|2020-09-01 13:10:00|12676.3|12670.3|12679.3|12673.3|12679.3|12673.3|12674.8|12668.8|198
1598966100000|2020-09-01 13:15:00|12678.3|12672.3|12683.8|12677.8|12684.3|12678.3|12676.3|12670.3|264
1598966400000|2020-09-01 13:20:00|12682.8|12676.8|12681.3|12675.3|12685.3|12679.3|12680.3|12674.3|138
1598966700000|2020-09-01 13:25:00|12680.8|12674.8|12684.3|12678.3|12685.3|12679.3|12679.3|12673.3|140
1598967000000|2020-09-01 13:30:00|12685.3|12679.3|12681.8|12675.8|12687.3|12681.3|12676.3|12670.3|670
1598967300000|2020-09-01 13:35:00|12679.3|12673.3|12682.3|12676.3|12688.3|12682.3|12676.3|12670.3|513
1598967600000|2020-09-01 13:40:00|12681.3|12675.3|12685.3|12679.3|12687.3|12681.3|12676.3|12670.3|366
1598967900000|2020-09-01 13:45:00|12686.3|12680.3|12701.3|12695.3|12702.8|12696.8|12685.8|12679.8|1157
1598968200000|2020-09-01 13:50:00|12700.3|12694.3|12695.3|12689.3|12701.3|12695.3|12695.3|12689.3|308
1598968500000|2020-09-01 13:55:00|12696.3|12690.3|12695.8|12689.8|12699.3|12693.3|12695.3|12689.3|163
1598968800000|2020-09-01 14:00:00|12696.8|12690.8|12698.3|12692.3|12706.3|12700.3|12696.8|12690.8|411
1598969100000|2020-09-01 14:05:00|12699.3|12693.3|12697.3|12691.3|12702.3|12696.3|12697.3|12691.3|222
1598969400000|2020-09-01 14:10:00|12697.8|12691.8|12698.3|12692.3|12702.3|12696.3|12697.3|12691.3|228
1598969700000|2020-09-01 14:15:00|12699.3|12693.3|12704.3|12698.3|12704.3|12698.3|12696.3|12690.3|247
1598970000000|2020-09-01 14:20:00|12703.8|12697.8|12708.8|12702.8|12709.3|12703.3|12702.3|12696.3|337
1598970300000|2020-09-01 14:25:00|12708.3|12702.3|12719.3|12713.3|12724.3|12718.3|12708.3|12702.3|1183
1598970600000|2020-09-01 14:30:00|12719.8|12713.8|12717.3|12711.3|12722.3|12716.3|12716.3|12710.3|279
1598970900000|2020-09-01 14:35:00|12716.8|12710.8|12721.8|12715.8|12724.3|12718.3|12716.8|12710.8|336
1598971200000|2020-09-01 14:40:00|12722.3|12716.3|12719.8|12713.8|12727.8|12721.8|12718.3|12712.3|481
1598971500000|2020-09-01 14:45:00|12719.3|12713.3|12719.3|12713.3|12726.8|12720.8|12717.3|12711.3|308
1598971800000|2020-09-01 14:50:00|12718.8|12712.8|12713.8|12707.8|12723.3|12717.3|12713.3|12707.3|234
1598972100000|2020-09-01 14:55:00|12713.3|12707.3|12713.3|12707.3|12718.3|12712.3|12711.3|12705.3|238
1598972400000|2020-09-01 15:00:00|12713.8|12707.8|12711.3|12705.3|12715.3|12709.3|12708.3|12702.3|242
1598972700000|2020-09-01 15:05:00|12710.8|12704.8|12715.8|12709.8|12716.3|12710.3|12710.8|12704.8|113
1598973000000|2020-09-01 15:10:00|12715.3|12709.3|12719.3|12713.3|12719.3|12713.3|12714.3|12708.3|114
1598973300000|2020-09-01 15:15:00|12719.8|12713.8|12715.8|12709.8|12720.3|12714.3|12714.3|12708.3|127
1598973600000|2020-09-01 15:20:00|12715.3|12709.3|12709.3|12703.3|12715.3|12709.3|12707.8|12701.8|218
1598973900000|2020-09-01 15:25:00|12708.8|12702.8|12711.3|12705.3|12711.3|12705.3|12707.3|12701.3|138
1598974200000|2020-09-01 15:30:00|12712.3|12706.3|12710.8|12704.8|12713.3|12707.3|12708.3|12702.3|150
1598974500000|2020-09-01 15:35:00|12711.3|12705.3|12713.8|12707.8|12716.3|12710.3|12710.8|12704.8|91
1598974800000|2020-09-01 15:40:00|12714.3|12708.3|12713.3|12707.3|12714.3|12708.3|12709.3|12703.3|79
1598975100000|2020-09-01 15:45:00|12712.3|12706.3|12711.3|12705.3|12712.8|12706.8|12709.3|12703.3|46
1598975400000|2020-09-01 15:50:00|12710.8|12704.8|12709.3|12703.3|12713.3|12707.3|12709.3|12703.3|75
1598975700000|2020-09-01 15:55:00|12708.3|12702.3|12712.3|12706.3|12712.8|12706.8|12708.3|12702.3|55
1598976000000|2020-09-01 16:00:00|12713.3|12707.3|12715.3|12709.3|12717.3|12711.3|12711.8|12705.8|128
1598976300000|2020-09-01 16:05:00|12716.3|12710.3|12717.8|12711.8|12719.3|12713.3|12715.3|12709.3|164
1598976600000|2020-09-01 16:10:00|12718.3|12712.3|12723.8|12717.8|12724.3|12718.3|12717.3|12711.3|268
1598976900000|2020-09-01 16:15:00|12724.3|12718.3|12725.3|12719.3|12725.3|12719.3|12721.8|12715.8|172
1598977200000|2020-09-01 16:20:00|12726.3|12720.3|12720.3|12714.3|12727.3|12721.3|12720.3|12714.3|157
1598977500000|2020-09-01 16:25:00|12721.3|12715.3|12721.8|12715.8|12723.3|12717.3|12720.8|12714.8|62
1598977800000|2020-09-01 16:30:00|12721.3|12715.3|12720.3|12714.3|12725.3|12719.3|12720.3|12714.3|117
1598978100000|2020-09-01 16:35:00|12720.8|12714.8|12718.3|12712.3|12721.3|12715.3|12718.3|12712.3|71
1598978400000|2020-09-01 16:40:00|12719.3|12713.3|12719.3|12713.3|12719.3|12713.3|12717.3|12711.3|83
1598978700000|2020-09-01 16:45:00|12720.3|12714.3|12719.3|12713.3|12721.3|12715.3|12717.3|12711.3|44
1598979000000|2020-09-01 16:50:00|12718.8|12712.8|12721.8|12715.8|12722.3|12716.3|12718.3|12712.3|54
1598979300000|2020-09-01 16:55:00|12721.3|12715.3|12721.3|12715.3|12721.8|12715.8|12719.3|12713.3|41
1598979600000|2020-09-01 17:00:00|12720.3|12714.3|12718.3|12712.3|12720.3|12714.3|12718.3|12712.3|29
1598979900000|2020-09-01 17:05:00|12717.8|12711.8|12715.3|12709.3|12718.3|12712.3|12715.3|12709.3|111
1598980200000|2020-09-01 17:10:00|12714.3|12708.3|12716.3|12710.3|12717.3|12711.3|12714.3|12708.3|187
1598980500000|2020-09-01 17:15:00|12715.8|12709.8|12717.3|12711.3|12717.3|12711.3|12715.3|12709.3|33
1598980800000|2020-09-01 17:20:00|12716.3|12710.3|12716.3|12710.3|12717.3|12711.3|12715.3|12709.3|53
1598981100000|2020-09-01 17:25:00|12717.3|12711.3|12718.8|12712.8|12720.3|12714.3|12716.3|12710.3|40
1598981400000|2020-09-01 17:30:00|12719.3|12713.3|12718.3|12712.3|12722.3|12716.3|12717.3|12711.3|51
1598981700000|2020-09-01 17:35:00|12718.8|12712.8|12721.8|12715.8|12722.3|12716.3|12718.8|12712.8|25
1598982000000|2020-09-01 17:40:00|12722.3|12716.3|12726.3|12720.3|12726.3|12720.3|12722.3|12716.3|65
1598982300000|2020-09-01 17:45:00|12725.3|12719.3|12725.8|12719.8|12726.3|12720.3|12723.3|12717.3|55
1598982600000|2020-09-01 17:50:00|12725.3|12719.3|12726.8|12720.8|12727.3|12721.3|12724.8|12718.8|89
1598982900000|2020-09-01 17:55:00|12726.3|12720.3|12733.8|12727.8|12737.3|12731.3|12726.3|12720.3|663
1598983200000|2020-09-01 18:00:00|12734.3|12728.3|12733.3|12727.3|12739.3|12733.3|12732.8|12726.8|245
1598983500000|2020-09-01 18:05:00|12735.3|12729.3|12733.8|12727.8|12736.3|12730.3|12733.8|12727.8|94
1598983800000|2020-09-01 18:10:00|12734.3|12728.3|12733.3|12727.3|12736.3|12730.3|12733.3|12727.3|46
1598984100000|2020-09-01 18:15:00|12733.8|12727.8|12737.3|12731.3|12737.3|12731.3|12732.3|12726.3|32
1598984400000|2020-09-01 18:20:00|12736.8|12730.8|12740.8|12734.8|12741.3|12735.3|12736.3|12730.3|213
1598984700000|2020-09-01 18:25:00|12741.3|12735.3|12739.3|12733.3|12741.3|12735.3|12737.8|12731.8|71
1598985000000|2020-09-01 18:30:00|12739.8|12733.8|12737.8|12731.8|12741.3|12735.3|12737.8|12731.8|57
1598985300000|2020-09-01 18:35:00|12737.3|12731.3|12737.3|12731.3|12738.3|12732.3|12736.3|12730.3|59
1598985600000|2020-09-01 18:40:00|12736.8|12730.8|12735.3|12729.3|12737.8|12731.8|12733.3|12727.3|66
1598985900000|2020-09-01 18:45:00|12734.8|12728.8|12735.3|12729.3|12735.8|12729.8|12732.3|12726.3|34
1598986200000|2020-09-01 18:50:00|12736.3|12730.3|12736.8|12730.8|12738.3|12732.3|12735.3|12729.3|24
1598986500000|2020-09-01 18:55:00|12736.3|12730.3|12740.3|12734.3|12740.3|12734.3|12735.8|12729.8|36
1598986800000|2020-09-01 19:00:00|12739.3|12733.3|12733.3|12727.3|12739.3|12733.3|12733.3|12727.3|58
1598987100000|2020-09-01 19:05:00|12732.8|12726.8|12734.3|12728.3|12736.8|12730.8|12732.3|12726.3|90
1598987400000|2020-09-01 19:10:00|12733.8|12727.8|12730.3|12724.3|12734.3|12728.3|12730.3|12724.3|53
1598987700000|2020-09-01 19:15:00|12731.3|12725.3|12732.8|12726.8|12732.8|12726.8|12729.3|12723.3|64
1598988000000|2020-09-01 19:20:00|12731.8|12725.8|12734.3|12728.3|12734.8|12728.8|12731.8|12725.8|32
1598988300000|2020-09-01 19:25:00|12733.8|12727.8|12733.3|12727.3|12735.3|12729.3|12732.3|12726.3|49
1598988600000|2020-09-01 19:30:00|12733.8|12727.8|12733.3|12727.3|12734.3|12728.3|12732.3|12726.3|42
1598988900000|2020-09-01 19:35:00|12732.3|12726.3|12733.3|12727.3|12733.3|12727.3|12730.3|12724.3|55
1598989200000|2020-09-01 19:40:00|12734.3|12728.3|12742.3|12736.3|12743.3|12737.3|12733.8|12727.8|157
1598989500000|2020-09-01 19:45:00|12742.8|12736.8|12735.8|12729.8|12742.8|12736.8|12734.3|12728.3|89
1598989800000|2020-09-01 19:50:00|12734.3|12728.3|12738.8|12732.8|12739.3|12733.3|12733.8|12727.8|99
1598990100000|2020-09-01 19:55:00|12738.3|12732.3|12743.3|12737.3|12744.3|12738.3|12736.8|12730.8|265
1598990400000|2020-09-01 20:00:00|12744.3|12738.3|12743.8|12737.8|12744.3|12738.3|12742.3|12736.3|73
1598990700000|2020-09-01 20:05:00|12744.3|12738.3|12743.8|12737.8|12744.3|12738.3|12742.8|12736.8|97
1598991000000|2020-09-01 20:10:00|12743.3|12737.3|12744.8|12738.8|12745.3|12739.3|12742.3|12736.3|67
1598991300000|2020-09-01 20:15:00|12745.3|12739.3|12746.8|12740.8|12746.8|12740.8|12744.3|12738.3|95
1598991600000|2020-09-01 20:20:00|12746.3|12740.3|12742.8|12736.8|12746.3|12740.3|12741.3|12735.3|156
1598991900000|2020-09-01 20:25:00|12743.8|12737.8|12741.3|12735.3|12743.8|12737.8|12740.3|12734.3|77
1598992200000|2020-09-01 20:30:00|12737.3|12731.3|12740.3|12734.3|12742.3|12736.3|12734.8|12728.8|280
1598992500000|2020-09-01 20:35:00|12740.8|12734.8|12744.3|12738.3|12745.3|12739.3|12740.8|12734.8|59
1598992800000|2020-09-01 20:40:00|12745.3|12739.3|12743.3|12737.3|12745.3|12739.3|12742.8|12736.8|127
1598993100000|2020-09-01 20:45:00|12742.8|12736.8|12738.8|12732.8|12743.3|12737.3|12736.8|12730.8|203
1598993400000|2020-09-01 20:50:00|12737.8|12731.8|12742.8|12736.8|12743.3|12737.3|12735.8|12729.8|138
1598993700000|2020-09-01 20:55:00|12741.8|12735.8|12744.3|12738.3|12746.8|12740.8|12741.8|12735.8|140
1598994000000|2020-09-01 21:00:00|12749.7|12735.7|12748.6|12734.6|12749.7|12735.7|12748.5|12734.5|0
1598994300000|2020-09-01 21:05:00|12748.8|12734.8|12749.2|12735.2|12749.3|12735.3|12748.8|12734.8|0
1598994600000|2020-09-01 21:10:00|12749.1|12735.1|12748.5|12734.5|12749.1|12735.1|12747.7|12733.7|0
1598994900000|2020-09-01 21:15:00|12748.4|12734.4|12748.3|12734.3|12749|12735|12748.2|12734.2|0
1598995200000|2020-09-01 21:20:00|12749|12735|12748.6|12734.6|12749|12735|12748.3|12734.3|0
1598995500000|2020-09-01 21:25:00|12748.5|12734.5|12748.3|12734.3|12748.5|12734.5|12748.2|12734.2|0
1598995800000|2020-09-01 21:30:00|12748.7|12734.7|12748.6|12734.6|12748.7|12734.7|12748.5|12734.5|0
1598996100000|2020-09-01 21:35:00|12748.5|12734.5|12748.4|12734.4|12748.8|12734.8|12748.3|12734.3|0
1598996400000|2020-09-01 21:40:00|12748.6|12734.6|12748.6|12734.6|12748.8|12734.8|12748.3|12734.3|0
1598996700000|2020-09-01 21:45:00|12748.8|12734.8|12748.8|12734.8|12748.8|12734.8|12748.2|12734.2|0
1598997000000|2020-09-01 21:50:00|12748.7|12734.7|12748.7|12734.7|12748.7|12734.7|12748.6|12734.6|0
1598997300000|2020-09-01 21:55:00|12748.8|12734.8|12748.3|12734.3|12749.2|12735.2|12748.3|12734.3|0
1598997600000|2020-09-01 22:00:00|12749.3|12735.3|12748.4|12734.4|12749.3|12735.3|12742.4|12728.4|0
1598997900000|2020-09-01 22:05:00|12748|12734|12744.6|12730.6|12748.4|12734.4|12744.6|12730.6|0
1598998200000|2020-09-01 22:10:00|12745.2|12731.2|12746.5|12732.5|12746.5|12732.5|12743.9|12729.9|0
1598998500000|2020-09-01 22:15:00|12745.8|12731.8|12745.2|12731.2|12745.8|12731.8|12744.6|12730.6|0
1598998800000|2020-09-01 22:20:00|12745.8|12731.8|12746.7|12732.7|12748|12734|12745.8|12731.8|0
1598999100000|2020-09-01 22:25:00|12747.4|12733.4|12745.5|12731.5|12747.4|12733.4|12745.2|12731.2|0
1598999400000|2020-09-01 22:30:00|12744.8|12730.8|12746.7|12732.7|12746.7|12732.7|12744.2|12730.2|0
1598999700000|2020-09-01 22:35:00|12746.1|12732.1|12746.7|12732.7|12747.4|12733.4|12746.1|12732.1|0
1599000000000|2020-09-01 22:40:00|12746.1|12732.1|12746.1|12732.1|12746.7|12732.7|12746.1|12732.1|0
1599000300000|2020-09-01 22:45:00|12746.7|12732.7|12746.1|12732.1|12746.7|12732.7|12744.8|12730.8|0
1599000600000|2020-09-01 22:50:00|12746.7|12732.7|12748|12734|12748|12734|12746.1|12732.1|0
1599000900000|2020-09-01 22:55:00|12747.4|12733.4|12748.2|12734.2|12750.1|12736.1|12747.4|12733.4|0
1599001200000|2020-09-01 23:00:00|12747.5|12733.5|12745|12731|12747.5|12733.5|12744.4|12730.4|0
1599001500000|2020-09-01 23:05:00|12745.6|12731.6|12746.3|12732.3|12746.9|12732.9|12745.6|12731.6|0
1599001800000|2020-09-01 23:10:00|12745.6|12731.6|12746.9|12732.9|12746.9|12732.9|12745.6|12731.6|0
1599002100000|2020-09-01 23:15:00|12746.3|12732.3|12749.4|12735.4|12749.4|12735.4|12746.3|12732.3|0
1599002400000|2020-09-01 23:20:00|12750.1|12736.1|12760.7|12746.7|12760.7|12746.7|12750.1|12736.1|0
1599002700000|2020-09-01 23:25:00|12760|12746|12758.8|12744.8|12761.3|12747.3|12757.5|12743.5|0
1599003000000|2020-09-01 23:30:00|12759.4|12745.4|12756.2|12742.2|12759.4|12745.4|12755.9|12741.9|0
1599003300000|2020-09-01 23:35:00|12756.9|12742.9|12755.7|12741.7|12758.1|12744.1|12755.1|12741.1|0
1599003600000|2020-09-01 23:40:00|12755.1|12741.1|12756.3|12742.3|12757|12743|12755.1|12741.1|0
1599003900000|2020-09-01 23:45:00|12755.7|12741.7|12762|12748|12762.3|12748.3|12755.1|12741.1|0
1599004200000|2020-09-01 23:50:00|12762.7|12748.7|12760.1|12746.1|12762.7|12748.7|12758.9|12744.9|0
1599004500000|2020-09-01 23:55:00|12760.8|12746.8|12765.2|12751.2|12765.2|12751.2|12760.8|12746.8|0
1598918400000|2020-09-01 00:00:00|12573.4|12559.4|12580.9|12566.9|12584|12570|12573.4|12559.4|0
1598918700000|2020-09-01 00:05:00|12581.5|12567.5|12588.4|12574.4|12590.3|12576.3|12580.9|12566.9|0
1598919000000|2020-09-01 00:10:00|12587.8|12573.8|12580.3|12566.3|12588.4|12574.4|12577.8|12563.8|0
1598919300000|2020-09-01 00:15:00|12579.6|12565.6|12580.3|12566.3|12585.4|12571.4|12577.8|12563.8|0
1598919600000|2020-09-01 00:20:00|12580|12566|12590.2|12576.2|12595.3|12581.3|12580|12566|0
1598919900000|2020-09-01 00:25:00|12590.5|12576.5|12591.8|12577.8|12595.3|12581.3|12587|12573|0
1598920200000|2020-09-01 00:30:00|12591.5|12577.5|12589|12575|12594.1|12580.1|12588.6|12574.6|0
1598920500000|2020-09-01 00:35:00|12588.6|12574.6|12584.5|12570.5|12589.3|12575.3|12581.9|12567.9|0
1598920800000|2020-09-01 00:40:00|12584.8|12570.8|12580.8|12566.8|12584.8|12570.8|12571.6|12557.6|0
1598921100000|2020-09-01 00:45:00|12575.2|12571.2|12638.2|12634.2|12639.2|12635.2|12566.2|12562.2|5752
1598921400000|2020-09-01 00:50:00|12639.2|12635.2|12633.2|12629.2|12643.2|12639.2|12626.7|12622.7|2405
1598921700000|2020-09-01 00:55:00|12632.2|12628.2|12632.7|12628.7|12641.2|12637.2|12627.2|12623.2|1586
1598922000000|2020-09-01 01:00:00|12633.2|12629.2|12640.7|12636.7|12654.2|12650.2|12618.2|12614.2|5827
1598922300000|2020-09-01 01:05:00|12639.7|12635.7|12622.2|12618.2|12647.2|12643.2|12613.7|12609.7|3418
1598922600000|2020-09-01 01:10:00|12630.2|12626.2|12581.2|12577.2|12630.2|12626.2|12576.7|12572.7|5885
1598922900000|2020-09-01 01:15:00|12580.7|12576.7|12614.2|12610.2|12614.7|12610.7|12573.7|12569.7|3730
1598923200000|2020-09-01 01:20:00|12615.2|12611.2|12601.2|12597.2|12625.2|12621.2|12589.2|12585.2|3656
1598923500000|2020-09-01 01:25:00|12601.7|12597.7|12560.2|12556.2|12602.2|12598.2|12542.2|12538.2|5715
1598923800000|2020-09-01 01:30:00|12559.2|12555.2|12577.7|12573.7|12586.7|12582.7|12550.2|12546.2|3779
1598924100000|2020-09-01 01:35:00|12581.2|12577.2|12608.2|12604.2|12608.2|12604.2|12566.2|12562.2|3499
1598924400000|2020-09-01 01:40:00|12607.7|12603.7|12591.7|12587.7|12612.2|12608.2|12584.2|12580.2|2859
1598924700000|2020-09-01 01:45:00|12590.7|12586.7|12603.2|12599.2|12604.2|12600.2|12579.2|12575.2|1906
1598925000000|2020-09-01 01:50:00|12603.7|12599.7|12618.2|12614.2|12623.2|12619.2|12602.7|12598.7|2714
1598925300000|2020-09-01 01:55:00|12619.2|12615.2|12638.2|12634.2|12642.2|12638.2|12613.2|12609.2|2954
1598925600000|2020-09-01 02:00:00|12639.2|12635.2|12656.2|12652.2|12661.7|12657.7|12636.2|12632.2|4491
1598925900000|2020-09-01 02:05:00|12655.2|12651.2|12644.2|12640.2|12663.2|12659.2|12643.2|12639.2|2390
1598926200000|2020-09-01 02:10:00|12643.2|12639.2|12642.2|12638.2|12649.7|12645.7|12636.2|12632.2|1469
1598926500000|2020-09-01 02:15:00|12643.2|12639.2|12644.2|12640.2|12650.2|12646.2|12629.2|12625.2|2019
1598926800000|2020-09-01 02:20:00|12643.2|12639.2|12649.2|12645.2|12653.2|12649.2|12634.2|12630.2|1561
1598927100000|2020-09-01 02:25:00|12651.2|12647.2|12645.2|12641.2|12662.7|12658.7|12644.2|12640.2|2052
1598927400000|2020-09-01 02:30:00|12645.7|12641.7|12625.2|12621.2|12646.2|12642.2|12623.2|12619.2|2243
1598927700000|2020-09-01 02:35:00|12624.7|12620.7|12631.7|12627.7|12640.2|12636.2|12623.7|12619.7|1120
1598928000000|2020-09-01 02:40:00|12632.2|12628.2|12641.2|12637.2|12641.2|12637.2|12628.2|12624.2|1134
1598928300000|2020-09-01 02:45:00|12642.2|12638.2|12646.7|12642.7|12653.2|12649.2|12639.2|12635.2|1889
1598928600000|2020-09-01 02:50:00|12647.2|12643.2|12665.2|12661.2|12667.2|12663.2|12647.2|12643.2|2155
1598928900000|2020-09-01 02:55:00|12664.7|12660.7|12673.2|12669.2|12674.2|12670.2|12664.7|12660.7|2026
1598929200000|2020-09-01 03:00:00|12672.7|12668.7|12677.2|12673.2|12681.2|12677.2|12671.2|12667.2|2031
1598929500000|2020-09-01 03:05:00|12677.7|12673.7|12670.7|12666.7|12679.7|12675.7|12668.2|12664.2|1179
1598929800000|2020-09-01 03:10:00|12671.2|12667.2|12664.7|12660.7|12671.7|12667.7|12658.2|12654.2|1416
1598930100000|2020-09-01 03:15:00|12665.2|12661.2|12663.2|12659.2|12670.7|12666.7|12663.2|12659.2|835
1598930400000|2020-09-01 03:20:00|12664.2|12660.2|12663.2|12659.2|12668.2|12664.2|12656.2|12652.2|889
1598930700000|2020-09-01 03:25:00|12662.7|12658.7|12658.7|12654.7|12665.2|12661.2|12654.7|12650.7|764
1598931000000|2020-09-01 03:30:00|12659.2|12655.2|12650.2|12646.2|12660.7|12656.7|12649.2|12645.2|1208
1598931300000|2020-09-01 03:35:00|12651.2|12647.2|12656.7|12652.7|12658.2|12654.2|12650.2|12646.2|574
1598931600000|2020-09-01 03:40:00|12657.2|12653.2|12647.7|12643.7|12666.2|12662.2|12646.2|12642.2|1141
1598931900000|2020-09-01 03:45:00|12647.2|12643.2|12646.2|12642.2|12649.2|12645.2|12640.2|12636.2|961
1598932200000|2020-09-01 03:50:00|12646.7|12642.7|12646.2|12642.2|12649.2|12645.2|12643.2|12639.2|434
1598932500000|2020-09-01 03:55:00|12646.7|12642.7|12644.2|12640.2|12648.2|12644.2|12637.7|12633.7|782
1598932800000|2020-09-01 04:00:00|12643.7|12639.7|12655.2|12651.2|12655.2|12651.2|12640.2|12636.2|946
1598933100000|2020-09-01 04:05:00|12656.2|12652.2|12665.2|12661.2|12667.2|12663.2|12655.7|12651.7|1082
1598933400000|2020-09-01 04:10:00|12664.2|12660.2|12670.2|12666.2|12672.2|12668.2|12663.2|12659.2|654
1598933700000|2020-09-01 04:15:00|12669.2|12665.2|12666.2|12662.2|12674.2|12670.2|12664.2|12660.2|574
1598934000000|2020-09-01 04:20:00|12665.7|12661.7|12667.2|12663.2|12667.2|12663.2|12657.2|12653.2|756
1598934300000|2020-09-01 04:25:00|12666.2|12662.2|12662.7|12658.7|12667.7|12663.7|12659.2|12655.2|325
1598934600000|2020-09-01 04:30:00|12662.2|12658.2|12666.2|12662.2|12669.2|12665.2|12661.2|12657.2|382
1598934900000|2020-09-01 04:35:00|12665.2|12661.2|12674.2|12670.2|12677.2|12673.2|12665.2|12661.2|1186
1598935200000|2020-09-01 04:40:00|12675.2|12671.2|12676.7|12672.7|12684.2|12680.2|12675.2|12671.2|1343
1598935500000|2020-09-01 04:45:00|12676.2|12672.2|12674.2|12670.2|12679.2|12675.2|12674.2|12670.2|599
1598935800000|2020-09-01 04:50:00|12675.2|12671.2|12674.2|12670.2|12681.2|12677.2|12674.2|12670.2|486
1598936100000|2020-09-01 04:55:00|12674.7|12670.7|12677.7|12673.7|12678.2|12674.2|12671.7|12667.7|449
1598936400000|2020-09-01 05:00:00|12677.2|12673.2|12676.2|12672.2|12686.7|12682.7|12674.2|12670.2|1066
1598936700000|2020-09-01 05:05:00|12677.2|12673.2|12676.2|12672.2|12685.2|12681.2|12675.2|12671.2|658
1598937000000|2020-09-01 05:10:00|12675.7|12671.7|12679.2|12675.2|12680.2|12676.2|12673.2|12669.2|643
1598937300000|2020-09-01 05:15:00|12679.7|12675.7|12692.7|12688.7|12695.2|12691.2|12679.7|12675.7|2074
1598937600000|2020-09-01 05:20:00|12692.2|12688.2|12693.2|12689.2|12695.2|12691.2|12690.2|12686.2|907
1598937900000|2020-09-01 05:25:00|12693.7|12689.7|12699.2|12695.2|12707.2|12703.2|12683.2|12679.2|3321
1598938200000|2020-09-01 05:30:00|12698.3|12694.3|12698.3|12694.3|12699.8|12695.8|12693.8|12689.8|1347
1598938500000|2020-09-01 05:35:00|12699.3|12695.3|12695.3|12691.3|12699.8|12695.8|12693.3|12689.3|1206
1598938800000|2020-09-01 05:40:00|12696.3|12692.3|12700.3|12696.3|12700.3|12696.3|12695.3|12691.3|1842
1598939100000|2020-09-01 05:45:00|12702.3|12688.3|12709.7|12695.7|12710|12696|12702.3|12688.3|16
1598939400000|2020-09-01 05:50:00|12707.8|12693.8|12712.6|12698.6|12712.6|12698.6|12707.4|12693.4|0
1598939700000|2020-09-01 05:55:00|12712.7|12698.7|12710.6|12696.6|12712.9|12698.9|12708.4|12694.4|0
1598940000000|2020-09-01 06:00:00|12712.6|12698.6|12702|12688|12714.8|12700.8|12699.4|12685.4|0
1598940300000|2020-09-01 06:05:00|12702.3|12688.3|12704.9|12690.9|12706.8|12692.8|12699.7|12685.7|0
1598940600000|2020-09-01 06:10:00|12705.8|12691.8|12697.8|12683.8|12707.1|12693.1|12695.2|12681.2|0
1598940900000|2020-09-01 06:15:00|12702.8|12688.8|12709.9|12695.9|12714.7|12700.7|12702.8|12688.8|0
1598941200000|2020-09-01 06:20:00|12710.1|12696.1|12707.6|12693.6|12710.1|12696.1|12706.5|12692.5|0
1598941500000|2020-09-01 06:25:00|12707.3|12693.3|12699.6|12685.6|12707.6|12693.6|12699.6|12685.6|0
1598941800000|2020-09-01 06:30:00|12697.8|12683.8|12700.9|12686.9|12703.7|12689.7|12695.4|12681.4|0
1598942100000|2020-09-01 06:35:00|12701.4|12687.4|12703.3|12689.3|12703.3|12689.3|12698.5|12684.5|0
1598942400000|2020-09-01 06:40:00|12703.4|12689.4|12708.4|12694.4|12708.4|12694.4|12702.2|12688.2|0
1598942700000|2020-09-01 06:45:00|12706.6|12692.6|12709.4|12695.4|12710|12696|12705.9|12691.9|0
1598943000000|2020-09-01 06:50:00|12709.5|12695.5|12706.6|12692.6|12710.3|12696.3|12705.8|12691.8|0
1598943300000|2020-09-01 06:55:00|12706.1|12692.1|12714.5|12700.5|12714.5|12700.5|12706|12692|0
1598943600000|2020-09-01 07:00:00|12704.3|12698.3|12701.3|12695.3|12712.8|12706.8|12700.3|12694.3|1166
1598943900000|2020-09-01 07:05:00|12700.8|12694.8|12693.8|12687.8|12702.3|12696.3|12693.8|12687.8|385
1598944200000|2020-09-01 07:10:00|12692.3|12686.3|12692.8|12686.8|12693.8|12687.8|12690.3|12684.3|328
1598944500000|2020-09-01 07:15:00|12693.3|12687.3|12696.3|12690.3|12697.3|12691.3|12693.3|12687.3|207
1598944800000|2020-09-01 07:20:00|12696.8|12690.8|12711.3|12705.3|12718.3|12712.3|12696.8|12690.8|706
1598945100000|2020-09-01 07:25:00|12711.8|12705.8|12712.3|12706.3|12715.8|12709.8|12711.3|12705.3|233
1598945400000|2020-09-01 07:30:00|12712.8|12706.8|12710.8|12704.8|12715.8|12709.8|12707.8|12701.8|303
1598945700000|2020-09-01 07:35:00|12711.3|12705.3|12712.3|12706.3|12716.3|12710.3|12710.3|12704.3|160
1598946000000|2020-09-01 07:40:00|12713.3|12707.3|12715.3|12709.3|12717.3|12711.3|12713.3|12707.3|230
1598946300000|2020-09-01 07:45:00|12716.3|12710.3|12716.3|12710.3|12719.3|12713.3|12714.8|12708.8|239
1598946600000|2020-09-01 07:50:00|12715.3|12709.3|12711.3|12705.3|12716.3|12710.3|12708.3|12702.3|215
1598946900000|2020-09-01 07:55:00|12712.3|12706.3|12709.3|12703.3|12714.3|12708.3|12707.3|12701.3|155
1598947200000|2020-09-01 08:00:00|12710.3|12704.3|12706.3|12700.3|12712.8|12706.8|12704.3|12698.3|195
1598947500000|2020-09-01 08:05:00|12705.3|12699.3|12704.3|12698.3|12708.8|12702.8|12703.8|12697.8|107
1598947800000|2020-09-01 08:10:00|12704.8|12698.8|12708.3|12702.3|12709.3|12703.3|12704.3|12698.3|86
1598948100000|2020-09-01 08:15:00|12707.3|12701.3|12709.8|12703.8|12710.8|12704.8|12705.3|12699.3|129
1598948400000|2020-09-01 08:20:00|12710.3|12704.3|12707.8|12701.8|12710.3|12704.3|12706.3|12700.3|104
1598948700000|2020-09-01 08:25:00|12708.3|12702.3|12712.3|12706.3|12713.3|12707.3|12707.8|12701.8|155
1598949000000|2020-09-01 08:30:00|12711.8|12705.8|12710.3|12704.3|12713.3|12707.3|12704.3|12698.3|156
1598949300000|2020-09-01 08:35:00|12709.8|12703.8|12707.3|12701.3|12711.3|12705.3|12706.3|12700.3|104
1598949600000|2020-09-01 08:40:00|12708.3|12702.3|12703.8|12697.8|12709.3|12703.3|12702.8|12696.8|168
1598949900000|2020-09-01 08:45:00|12704.3|12698.3|12706.3|12700.3|12708.3|12702.3|12702.3|12696.3|159
1598950200000|2020-09-01 08:50:00|12705.3|12699.3|12700.3|12694.3|12707.3|12701.3|12698.8|12692.8|186
1598950500000|2020-09-01 08:55:00|12699.3|12693.3|12700.8|12694.8|12702.8|12696.8|12698.3|12692.3|126
1598950800000|2020-09-01 09:00:00|12699.8|12693.8|12703.3|12697.3|12703.3|12697.3|12699.3|12693.3|99
1598951100000|2020-09-01 09:05:00|12702.8|12696.8|12702.3|12696.3|12705.3|12699.3|12699.3|12693.3|93
1598951400000|2020-09-01 09:10:00|12703.3|12697.3|12705.8|12699.8|12706.3|12700.3|12702.8|12696.8|181
1598951700000|2020-09-01 09:15:00|12705.3|12699.3|12709.3|12703.3|12710.3|12704.3|12704.8|12698.8|199
1598952000000|2020-09-01 09:20:00|12710.3|12704.3|12708.3|12702.3|12711.3|12705.3|12707.8|12701.8|128
1598952300000|2020-09-01 09:25:00|12708.8|12702.8|12709.8|12703.8|12711.3|12705.3|12708.3|12702.3|99
1598952600000|2020-09-01 09:30:00|12710.8|12704.8|12710.8|12704.8|12711.8|12705.8|12709.3|12703.3|60
1598952900000|2020-09-01 09:35:00|12711.8|12705.8|12711.3|12705.3|12712.3|12706.3|12709.3|12703.3|46
1598953200000|2020-09-01 09:40:00|12711.8|12705.8|12708.3|12702.3|12711.8|12705.8|12707.8|12701.8|47
1598953500000|2020-09-01 09:45:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12707.3|12701.3|41
1598953800000|2020-09-01 09:50:00|12707.3|12701.3|12706.8|12700.8|12708.3|12702.3|12706.3|12700.3|27
1598954100000|2020-09-01 09:55:00|12706.3|12700.3|12706.3|12700.3|12708.8|12702.8|12705.3|12699.3|61
1598954400000|2020-09-01 10:00:00|12706.8|12700.8|12708.3|12702.3|12708.3|12702.3|12704.3|12698.3|87
1598954700000|2020-09-01 10:05:00|12707.8|12701.8|12707.3|12701.3|12708.8|12702.8|12707.3|12701.3|42
1598955000000|2020-09-01 10:10:00|12708.3|12702.3|12706.8|12700.8|12708.3|12702.3|12706.3|12700.3|18
1598955300000|2020-09-01 10:15:00|12706.3|12700.3|12707.3|12701.3|12707.3|12701.3|12705.3|12699.3|43
1598955600000|2020-09-01 10:20:00|12708.3|12702.3|12707.3|12701.3|12708.3|12702.3|12705.3|12699.3|39
1598955900000|2020-09-01 10:25:00|12708.3|12702.3|12711.3|12705.3|12712.3|12706.3|12707.8|12701.8|103
1598956200000|2020-09-01 10:30:00|12712.3|12706.3|12711.3|12705.3|12712.3|12706.3|12710.3|12704.3|42
1598956500000|2020-09-01 10:35:00|12712.3|12706.3|12709.3|12703.3|12712.3|12706.3|12709.3|12703.3|27
1598956800000|2020-09-01 10:40:00|12708.8|12702.8|12708.3|12702.3|12710.3|12704.3|12708.3|12702.3|20
1598957100000|2020-09-01 10:45:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12708.3|12702.3|6
1598957400000|2020-09-01 10:50:00|12708.8|12702.8|12709.8|12703.8|12709.8|12703.8|12707.3|12701.3|41
1598957700000|2020-09-01 10:55:00|12709.3|12703.3|12713.3|12707.3|12715.3|12709.3|12709.3|12703.3|123
1598958000000|2020-09-01 11:00:00|12714.3|12708.3|12712.3|12706.3|12715.3|12709.3|12710.3|12704.3|83
1598958300000|2020-09-01 11:05:00|12711.8|12705.8|12711.3|12705.3|12712.3|12706.3|12710.3|12704.3|30
1598958600000|2020-09-01 11:10:00|12711.8|12705.8|12709.3|12703.3|12711.8|12705.8|12709.3|12703.3|50
1598958900000|2020-09-01 11:15:00|12708.8|12702.8|12708.3|12702.3|12709.3|12703.3|12707.3|12701.3|50
1598959200000|2020-09-01 11:20:00|12709.3|12703.3|12707.8|12701.8|12709.3|12703.3|12707.3|12701.3|43
1598959500000|2020-09-01 11:25:00|12708.3|12702.3|12705.3|12699.3|12708.3|12702.3|12703.3|12697.3|162
1598959800000|2020-09-01 11:30:00|12705.8|12699.8|12702.3|12696.3|12705.8|12699.8|12700.3|12694.3|158
1598960100000|2020-09-01 11:35:00|12701.8|12695.8|12703.8|12697.8|12704.3|12698.3|12700.8|12694.8|108
1598960400000|2020-09-01 11:40:00|12704.3|12698.3|12700.3|12694.3|12704.3|12698.3|12700.3|12694.3|90
1598960700000|2020-09-01 11:45:00|12699.3|12693.3|12699.3|12693.3|12701.8|12695.8|12694.3|12688.3|356
1598961000000|2020-09-01 11:50:00|12698.8|12692.8|12698.8|12692.8|12699.3|12693.3|12697.3|12691.3|52
1598961300000|2020-09-01 11:55:00|12699.3|12693.3|12699.8|12693.8|12702.3|12696.3|12697.3|12691.3|135
1598961600000|2020-09-01 12:00:00|12699.3|12693.3|12703.3|12697.3|12703.3|12697.3|12698.8|12692.8|64
1598961900000|2020-09-01 12:05:00|12704.3|12698.3|12702.8|12696.8|12704.3|12698.3|12702.3|12696.3|57
1598962200000|2020-09-01 12:10:00|12703.3|12697.3|12702.3|12696.3|12703.3|12697.3|12701.3|12695.3|49
1598962500000|2020-09-01 12:15:00|12701.3|12695.3|12697.3|12691.3|12702.3|12696.3|12697.3|12691.3|112
1598962800000|2020-09-01 12:20:00|12697.8|12691.8|12698.3|12692.3|12700.3|12694.3|12696.3|12690.3|81
1598963100000|2020-09-01 12:25:00|12697.8|12691.8|12696.8|12690.8|12698.8|12692.8|12696.3|12690.3|94
1598963400000|2020-09-01 12:30:00|12697.3|12691.3|12698.8|12692.8|12699.3|12693.3|12696.3|12690.3|40
1598963700000|2020-09-01 12:35:00|12699.3|12693.3|12697.3|12691.3|12699.3|12693.3|12696.3|12690.3|83
1598964000000|2020-09-01 12:40:00|12696.8|12690.8|12694.3|12688.3|12697.3|12691.3|12687.3|12681.3|546
1598964300000|2020-09-01 12:45:00|12693.8|12687.8|12696.3|12690.3|12696.3|12690.3|12692.8|12686.8|77
1598964600000|2020-09-01 12:50:00|12696.8|12690.8|12691.8|12685.8|12697.3|12691.3|12691.8|12685.8|66
1598964900000|2020-09-01 12:55:00|12691.3|12685.3|12686.3|12680.3|12692.8|12686.8|12684.3|12678.3|406
1598965200000|2020-09-01 13:00:00|12685.8|12679.8|12682.3|12676.3|12685.8|12679.8|12677.8|12671.8|550
1598965500000|2020-09-01 13:05:00|12681.8|12675.8|12676.8|12670.8|12682.3|12676.3|12674.8|12668.8|384
1598965800000|2020-09-01 13:10:00|12676.3|12670.3|12679.3|12673.3|12679.3|12673.3|12674.8|12668.8|198
1598966100000|2020-09-01 13:15:00|12678.3|12672.3|12683.8|12677.8|12684.3|12678.3|12676.3|12670.3|264
1598966400000|2020-09-01 13:20:00|12682.8|12676.8|12681.3|12675.3|12685.3|12679.3|12680.3|12674.3|138
1598966700000|2020-09-01 13:25:00|12680.8|12674.8|12684.3|12678.3|12685.3|12679.3|12679.3|12673.3|140
1598967000000|2020-09-01 13:30:00|12685.3|12679.3|12681.8|12675.8|12687.3|12681.3|12676.3|12670.3|670
1598967300000|2020-09-01 13:35:00|12679.3|12673.3|12682.3|12676.3|12688.3|12682.3|12676.3|12670.3|513
1598967600000|2020-09-01 13:40:00|12681.3|12675.3|12685.3|12679.3|12687.3|12681.3|12676.3|12670.3|366
1598967900000|2020-09-01 13:45:00|12686.3|12680.3|12701.3|12695.3|12702.8|12696.8|12685.8|12679.8|1157
1598968200000|2020-09-01 13:50:00|12700.3|12694.3|12695.3|12689.3|12701.3|12695.3|12695.3|12689.3|308
1598968500000|2020-09-01 13:55:00|12696.3|12690.3|12695.8|12689.8|12699.3|12693.3|12695.3|12689.3|163
1598968800000|2020-09-01 14:00:00|12696.8|12690.8|12698.3|12692.3|12706.3|12700.3|12696.8|12690.8|411
1598969100000|2020-09-01 14:05:00|12699.3|12693.3|12697.3|12691.3|12702.3|12696.3|12697.3|12691.3|222
1598969400000|2020-09-01 14:10:00|12697.8|12691.8|12698.3|12692.3|12702.3|12696.3|12697.3|12691.3|228
1598969700000|2020-09-01 14:15:00|12699.3|12693.3|12704.3|12698.3|12704.3|12698.3|12696.3|12690.3|247
1598970000000|2020-09-01 14:20:00|12703.8|12697.8|12708.8|12702.8|12709.3|12703.3|12702.3|12696.3|337
1598970300000|2020-09-01 14:25:00|12708.3|12702.3|12719.3|12713.3|12724.3|12718.3|12708.3|12702.3|1183
1598970600000|2020-09-01 14:30:00|12719.8|12713.8|12717.3|12711.3|12722.3|12716.3|12716.3|12710.3|279
1598970900000|2020-09-01 14:35:00|12716.8|12710.8|12721.8|12715.8|12724.3|12718.3|12716.8|12710.8|336
1598971200000|2020-09-01 14:40:00|12722.3|12716.3|12719.8|12713.8|12727.8|12721.8|12718.3|12712.3|481
1598971500000|2020-09-01 14:45:00|12719.3|12713.3|12719.3|12713.3|12726.8|12720.8|12717.3|12711.3|308
1598971800000|2020-09-01 14:50:00|12718.8|12712.8|12713.8|12707.8|12723.3|12717.3|12713.3|12707.3|234
1598972100000|2020-09-01 14:55:00|12713.3|12707.3|12713.3|12707.3|12718.3|12712.3|12711.3|12705.3|238
1598972400000|2020-09-01 15:00:00|12713.8|12707.8|12711.3|12705.3|12715.3|12709.3|12708.3|12702.3|242
1598972700000|2020-09-01 15:05:00|12710.8|12704.8|12715.8|12709.8|12716.3|12710.3|12710.8|12704.8|113
1598973000000|2020-09-01 15:10:00|12715.3|12709.3|12719.3|12713.3|12719.3|12713.3|12714.3|12708.3|114
1598973300000|2020-09-01 15:15:00|12719.8|12713.8|12715.8|12709.8|12720.3|12714.3|12714.3|12708.3|127
1598973600000|2020-09-01 15:20:00|12715.3|12709.3|12709.3|12703.3|12715.3|12709.3|12707.8|12701.8|218
1598973900000|2020-09-01 15:25:00|12708.8|12702.8|12711.3|12705.3|12711.3|12705.3|12707.3|12701.3|138
1598974200000|2020-09-01 15:30:00|12712.3|12706.3|12710.8|12704.8|12713.3|12707.3|12708.3|12702.3|150
1598974500000|2020-09-01 15:35:00|12711.3|12705.3|12713.8|12707.8|12716.3|12710.3|12710.8|12704.8|91
1598974800000|2020-09-01 15:40:00|12714.3|12708.3|12713.3|12707.3|12714.3|12708.3|12709.3|12703.3|79
1598975100000|2020-09-01 15:45:00|12712.3|12706.3|12711.3|12705.3|12712.8|12706.8|12709.3|12703.3|46
1598975400000|2020-09-01 15:50:00|12710.8|12704.8|12709.3|12703.3|12713.3|12707.3|12709.3|12703.3|75
1598975700000|2020-09-01 15:55:00|12708.3|12702.3|12712.3|12706.3|12712.8|12706.8|12708.3|12702.3|55
1598976000000|2020-09-01 16:00:00|12713.3|12707.3|12715.3|12709.3|12717.3|12711.3|12711.8|12705.8|128
1598976300000|2020-09-01 16:05:00|12716.3|12710.3|12717.8|12711.8|12719.3|12713.3|12715.3|12709.3|164
1598976600000|2020-09-01 16:10:00|12718.3|12712.3|12723.8|12717.8|12724.3|12718.3|12717.3|12711.3|268
1598976900000|2020-09-01 16:15:00|12724.3|12718.3|12725.3|12719.3|12725.3|12719.3|12721.8|12715.8|172
1598977200000|2020-09-01 16:20:00|12726.3|12720.3|12720.3|12714.3|12727.3|12721.3|12720.3|12714.3|157
1598977500000|2020-09-01 16:25:00|12721.3|12715.3|12721.8|12715.8|12723.3|12717.3|12720.8|12714.8|62
1598977800000|2020-09-01 16:30:00|12721.3|12715.3|12720.3|12714.3|12725.3|12719.3|12720.3|12714.3|117
1598978100000|2020-09-01 16:35:00|12720.8|12714.8|12718.3|12712.3|12721.3|12715.3|12718.3|12712.3|71
1598978400000|2020-09-01 16:40:00|12719.3|12713.3|12719.3|12713.3|12719.3|12713.3|12717.3|12711.3|83
1598978700000|2020-09-01 16:45:00|12720.3|12714.3|12719.3|12713.3|12721.3|12715.3|12717.3|12711.3|44
1598979000000|2020-09-01 16:50:00|12718.8|12712.8|12721.8|12715.8|12722.3|12716.3|12718.3|12712.3|54
1598979300000|2020-09-01 16:55:00|12721.3|12715.3|12721.3|12715.3|12721.8|12715.8|12719.3|12713.3|41
1598979600000|2020-09-01 17:00:00|12720.3|12714.3|12718.3|12712.3|12720.3|12714.3|12718.3|12712.3|29
1598979900000|2020-09-01 17:05:00|12717.8|12711.8|12715.3|12709.3|12718.3|12712.3|12715.3|12709.3|111
1598980200000|2020-09-01 17:10:00|12714.3|12708.3|12716.3|12710.3|12717.3|12711.3|12714.3|12708.3|187
1598980500000|2020-09-01 17:15:00|12715.8|12709.8|12717.3|12711.3|12717.3|12711.3|12715.3|12709.3|33
1598980800000|2020-09-01 17:20:00|12716.3|12710.3|12716.3|12710.3|12717.3|12711.3|12715.3|12709.3|53
1598981100000|2020-09-01 17:25:00|12717.3|12711.3|12718.8|12712.8|12720.3|12714.3|12716.3|12710.3|40
1598981400000|2020-09-01 17:30:00|12719.3|12713.3|12718.3|12712.3|12722.3|12716.3|12717.3|12711.3|51
1598981700000|2020-09-01 17:35:00|12718.8|12712.8|12721.8|12715.8|12722.3|12716.3|12718.8|12712.8|25
1598982000000|2020-09-01 17:40:00|12722.3|12716.3|12726.3|12720.3|12726.3|12720.3|12722.3|12716.3|65
1598982300000|2020-09-01 17:45:00|12725.3|12719.3|12725.8|12719.8|12726.3|12720.3|12723.3|12717.3|55
1598982600000|2020-09-01 17:50:00|12725.3|12719.3|12726.8|12720.8|12727.3|12721.3|12724.8|12718.8|89
1598982900000|2020-09-01 17:55:00|12726.3|12720.3|12733.8|12727.8|12737.3|12731.3|12726.3|12720.3|663
1598983200000|2020-09-01 18:00:00|12734.3|12728.3|12733.3|12727.3|12739.3|12733.3|12732.8|12726.8|245
1598983500000|2020-09-01 18:05:00|12735.3|12729.3|12733.8|12727.8|12736.3|12730.3|12733.8|12727.8|94
1598983800000|2020-09-01 18:10:00|12734.3|12728.3|12733.3|12727.3|12736.3|12730.3|12733.3|12727.3|46
1598984100000|2020-09-01 18:15:00|12733.8|12727.8|12737.3|12731.3|12737.3|12731.3|12732.3|12726.3|32
1598984400000|2020-09-01 18:20:00|12736.8|12730.8|12740.8|12734.8|12741.3|12735.3|12736.3|12730.3|213
1598984700000|2020-09-01 18:25:00|12741.3|12735.3|12739.3|12733.3|12741.3|12735.3|12737.8|12731.8|71
1598985000000|2020-09-01 18:30:00|12739.8|12733.8|12737.8|12731.8|12741.3|12735.3|12737.8|12731.8|57
1598985300000|2020-09-01 18:35:00|12737.3|12731.3|12737.3|12731.3|12738.3|12732.3|12736.3|12730.3|59
1598985600000|2020-09-01 18:40:00|12736.8|12730.8|12735.3|12729.3|12737.8|12731.8|12733.3|12727.3|66
1598985900000|2020-09-01 18:45:00|12734.8|12728.8|12735.3|12729.3|12735.8|12729.8|12732.3|12726.3|34
1598986200000|2020-09-01 18:50:00|12736.3|12730.3|12736.8|12730.8|12738.3|12732.3|12735.3|12729.3|24
1598986500000|2020-09-01 18:55:00|12736.3|12730.3|12740.3|12734.3|12740.3|12734.3|12735.8|12729.8|36
1598986800000|2020-09-01 19:00:00|12739.3|12733.3|12733.3|12727.3|12739.3|12733.3|12733.3|12727.3|58
1598987100000|2020-09-01 19:05:00|12732.8|12726.8|12734.3|12728.3|12736.8|12730.8|12732.3|12726.3|90
1598987400000|2020-09-01 19:10:00|12733.8|12727.8|12730.3|12724.3|12734.3|12728.3|12730.3|12724.3|53
1598987700000|2020-09-01 19:15:00|12731.3|12725.3|12732.8|12726.8|12732.8|12726.8|12729.3|12723.3|64
1598988000000|2020-09-01 19:20:00|12731.8|12725.8|12734.3|12728.3|12734.8|12728.8|12731.8|12725.8|32
1598988300000|2020-09-01 19:25:00|12733.8|12727.8|12733.3|12727.3|12735.3|12729.3|12732.3|12726.3|49
1598988600000|2020-09-01 19:30:00|12733.8|12727.8|12733.3|12727.3|12734.3|12728.3|12732.3|12726.3|42
1598988900000|2020-09-01 19:35:00|12732.3|12726.3|12733.3|12727.3|12733.3|12727.3|12730.3|12724.3|55
1598989200000|2020-09-01 19:40:00|12734.3|12728.3|12742.3|12736.3|12743.3|12737.3|12733.8|12727.8|157
1598989500000|2020-09-01 19:45:00|12742.8|12736.8|12735.8|12729.8|12742.8|12736.8|12734.3|12728.3|89
1598989800000|2020-09-01 19:50:00|12734.3|12728.3|12738.8|12732.8|12739.3|12733.3|12733.8|12727.8|99
1598990100000|2020-09-01 19:55:00|12738.3|12732.3|12743.3|12737.3|12744.3|12738.3|12736.8|12730.8|265
1598990400000|2020-09-01 20:00:00|12744.3|12738.3|12743.8|12737.8|12744.3|12738.3|12742.3|12736.3|73
1598990700000|2020-09-01 20:05:00|12744.3|12738.3|12743.8|12737.8|12744.3|12738.3|12742.8|12736.8|97
1598991000000|2020-09-01 20:10:00|12743.3|12737.3|12744.8|12738.8|12745.3|12739.3|12742.3|12736.3|67
1598991300000|2020-09-01 20:15:00|12745.3|12739.3|12746.8|12740.8|12746.8|12740.8|12744.3|12738.3|95
1598991600000|2020-09-01 20:20:00|12746.3|12740.3|12742.8|12736.8|12746.3|12740.3|12741.3|12735.3|156
1598991900000|2020-09-01 20:25:00|12743.8|12737.8|12741.3|12735.3|12743.8|12737.8|12740.3|12734.3|77
1598992200000|2020-09-01 20:30:00|12737.3|12731.3|12740.3|12734.3|12742.3|12736.3|12734.8|12728.8|280
1598992500000|2020-09-01 20:35:00|12740.8|12734.8|12744.3|12738.3|12745.3|12739.3|12740.8|12734.8|59
1598992800000|2020-09-01 20:40:00|12745.3|12739.3|12743.3|12737.3|12745.3|12739.3|12742.8|12736.8|127
1598993100000|2020-09-01 20:45:00|12742.8|12736.8|12738.8|12732.8|12743.3|12737.3|12736.8|12730.8|203
1598993400000|2020-09-01 20:50:00|12737.8|12731.8|12742.8|12736.8|12743.3|12737.3|12735.8|12729.8|138
1598993700000|2020-09-01 20:55:00|12741.8|12735.8|12744.3|12738.3|12746.8|12740.8|12741.8|12735.8|140
1598994000000|2020-09-01 21:00:00|12749.7|12735.7|12748.6|12734.6|12749.7|12735.7|12748.5|12734.5|0
1598994300000|2020-09-01 21:05:00|12748.8|12734.8|12749.2|12735.2|12749.3|12735.3|12748.8|12734.8|0
1598994600000|2020-09-01 21:10:00|12749.1|12735.1|12748.5|12734.5|12749.1|12735.1|12747.7|12733.7|0
1598994900000|2020-09-01 21:15:00|12748.4|12734.4|12748.3|12734.3|12749|12735|12748.2|12734.2|0
1598995200000|2020-09-01 21:20:00|12749|12735|12748.6|12734.6|12749|12735|12748.3|12734.3|0
1598995500000|2020-09-01 21:25:00|12748.5|12734.5|12748.3|12734.3|12748.5|12734.5|12748.2|12734.2|0
1598995800000|2020-09-01 21:30:00|12748.7|12734.7|12748.6|12734.6|12748.7|12734.7|12748.5|12734.5|0
1598996100000|2020-09-01 21:35:00|12748.5|12734.5|12748.4|12734.4|12748.8|12734.8|12748.3|12734.3|0
1598996400000|2020-09-01 21:40:00|12748.6|12734.6|12748.6|12734.6|12748.8|12734.8|12748.3|12734.3|0
1598996700000|2020-09-01 21:45:00|12748.8|12734.8|12748.8|12734.8|12748.8|12734.8|12748.2|12734.2|0
1598997000000|2020-09-01 21:50:00|12748.7|12734.7|12748.7|12734.7|12748.7|12734.7|12748.6|12734.6|0
1598997300000|2020-09-01 21:55:00|12748.8|12734.8|12748.3|12734.3|12749.2|12735.2|12748.3|12734.3|0
1598997600000|2020-09-01 22:00:00|12749.3|12735.3|12748.4|12734.4|12749.3|12735.3|12742.4|12728.4|0
1598997900000|2020-09-01 22:05:00|12748|12734|12744.6|12730.6|12748.4|12734.4|12744.6|12730.6|0
1598998200000|2020-09-01 22:10:00|12745.2|12731.2|12746.5|12732.5|12746.5|12732.5|12743.9|12729.9|0
1598998500000|2020-09-01 22:15:00|12745.8|12731.8|12745.2|12731.2|12745.8|12731.8|12744.6|12730.6|0
1598998800000|2020-09-01 22:20:00|12745.8|12731.8|12746.7|12732.7|12748|12734|12745.8|12731.8|0
1598999100000|2020-09-01 22:25:00|12747.4|12733.4|12745.5|12731.5|12747.4|12733.4|12745.2|12731.2|0
1598999400000|2020-09-01 22:30:00|12744.8|12730.8|12746.7|12732.7|12746.7|12732.7|12744.2|12730.2|0
1598999700000|2020-09-01 22:35:00|12746.1|12732.1|12746.7|12732.7|12747.4|12733.4|12746.1|12732.1|0
1599000000000|2020-09-01 22:40:00|12746.1|12732.1|12746.1|12732.1|12746.7|12732.7|12746.1|12732.1|0
1599000300000|2020-09-01 22:45:00|12746.7|12732.7|12746.1|12732.1|12746.7|12732.7|12744.8|12730.8|0
1599000600000|2020-09-01 22:50:00|12746.7|12732.7|12748|12734|12748|12734|12746.1|12732.1|0
1599000900000|2020-09-01 22:55:00|12747.4|12733.4|12748.2|12734.2|12750.1|12736.1|12747.4|12733.4|0
1599001200000|2020-09-01 23:00:00|12747.5|12733.5|12745|12731|12747.5|12733.5|12744.4|12730.4|0
1599001500000|2020-09-01 23:05:00|12745.6|12731.6|12746.3|12732.3|12746.9|12732.9|12745.6|12731.6|0
1599001800000|2020-09-01 23:10:00|12745.6|12731.6|12746.9|12732.9|12746.9|12732.9|12745.6|12731.6|0
1599002100000|2020-09-01 23:15:00|12746.3|12732.3|12749.4|12735.4|12749.4|12735.4|12746.3|12732.3|0
1599002400000|2020-09-01 23:20:00|12750.1|12736.1|12760.7|12746.7|12760.7|12746.7|12750.1|12736.1|0
1599002700000|2020-09-01 23:25:00|12760|12746|12758.8|12744.8|12761.3|12747.3|12757.5|12743.5|0
1599003000000|2020-09-01 23:30:00|12759.4|12745.4|12756.2|12742.2|12759.4|12745.4|12755.9|12741.9|0
1599003300000|2020-09-01 23:35:00|12756.9|12742.9|12755.7|12741.7|12758.1|12744.1|12755.1|12741.1|0
1599003600000|2020-09-01 23:40:00|12755.1|12741.1|12756.3|12742.3|12757|12743|12755.1|12741.1|0
1599003900000|2020-09-01 23:45:00|12755.7|12741.7|12762|12748|12762.3|12748.3|12755.1|12741.1|0
1599004200000|2020-09-01 23:50:00|12762.7|12748.7|12760.1|12746.1|12762.7|12748.7|12758.9|12744.9|0
1599004500000|2020-09-01 23:55:00|12760.8|12746.8|12765.2|12751.2|12765.2|12751.2|12760.8|12746.8|0
1599004800000|2020-09-02 00:00:00|12764.5|12750.5|12763.9|12749.9|12765.2|12751.2|12760.1|12746.1|0
1599005100000|2020-09-02 00:05:00|12763.3|12749.3|12767.1|12753.1|12767.1|12753.1|12760.8|12746.8|0
1599005400000|2020-09-02 00:10:00|12767.4|12753.4|12768.2|12754.2|12770.2|12756.2|12765.8|12751.8|0
1599005700000|2020-09-02 00:15:00|12767.6|12753.6|12769.7|12755.7|12774|12760|12764.8|12750.8|0
1599006000000|2020-09-02 00:20:00|12770|12756|12772.9|12758.9|12773.6|12759.6|12767.1|12753.1|0
1599006300000|2020-09-02 00:25:00|12772.8|12758.8|12773.9|12759.9|12774.2|12760.2|12768.4|12754.4|0
1599006600000|2020-09-02 00:30:00|12774.2|12760.2|12770|12756|12776.5|12762.5|12768.1|12754.1|0
1599006900000|2020-09-02 00:35:00|12769.1|12755.1|12774.8|12760.8|12775.2|12761.2|12768.4|12754.4|0
1599007200000|2020-09-02 00:40:00|12775.2|12761.2|12782.5|12768.5|12785.1|12771.1|12775.2|12761.2|0
1599007500000|2020-09-02 00:45:00|12771.7|12767.7|12763.2|12759.2|12778.7|12774.7|12762.2|12758.2|3830
1599007800000|2020-09-02 00:50:00|12761.2|12757.2|12764.7|12760.7|12768.2|12764.2|12757.7|12753.7|1577
1599008100000|2020-09-02 00:55:00|12764.2|12760.2|12768.2|12764.2|12769.2|12765.2|12753.7|12749.7|1647
1599008400000|2020-09-02 01:00:00|12767.2|12763.2|12765.2|12761.2|12771.2|12767.2|12751.7|12747.7|4700
1599008700000|2020-09-02 01:05:00|12766.2|12762.2|12757.2|12753.2|12784.2|12780.2|12751.7|12747.7|5712
1599009000000|2020-09-02 01:10:00|12756.2|12752.2|12758.7|12754.7|12759.2|12755.2|12748.2|12744.2|2398
1599009300000|2020-09-02 01:15:00|12758.2|12754.2|12741.2|12737.2|12762.2|12758.2|12738.7|12734.7|3697
1599009600000|2020-09-02 01:20:00|12740.2|12736.2|12759.2|12755.2|12759.2|12755.2|12736.7|12732.7|2285
1599009900000|2020-09-02 01:25:00|12759.7|12755.7|12735.2|12731.2|12759.7|12755.7|12733.2|12729.2|2563
1599010200000|2020-09-02 01:30:00|12734.7|12730.7|12739.7|12735.7|12743.2|12739.2|12724.2|12720.2|3689
1599010500000|2020-09-02 01:35:00|12738.7|12734.7|12740.2|12736.2|12746.7|12742.7|12731.2|12727.2|1960
1599010800000|2020-09-02 01:40:00|12741.2|12737.2|12727.7|12723.7|12742.2|12738.2|12717.2|12713.2|2779
1599011100000|2020-09-02 01:45:00|12728.2|12724.2|12725.7|12721.7|12728.2|12724.2|12712.2|12708.2|2577
1599011400000|2020-09-02 01:50:00|12725.2|12721.2|12728.2|12724.2|12732.2|12728.2|12720.2|12716.2|1332
1599011700000|2020-09-02 01:55:00|12727.2|12723.2|12707.2|12703.2|12729.2|12725.2|12704.7|12700.7|2827
1599012000000|2020-09-02 02:00:00|12707.7|12703.7|12696.7|12692.7|12707.7|12703.7|12682.7|12678.7|4933
1599012300000|2020-09-02 02:05:00|12696.2|12692.2|12686.7|12682.7|12696.7|12692.7|12669.2|12665.2|4551
1599012600000|2020-09-02 02:10:00|12686.2|12682.2|12696.7|12692.7|12699.2|12695.2|12676.2|12672.2|2191
1599012900000|2020-09-02 02:15:00|12697.2|12693.2|12697.2|12693.2|12706.2|12702.2|12694.2|12690.2|2102
1599013200000|2020-09-02 02:20:00|12696.2|12692.2|12713.2|12709.2|12713.2|12709.2|12695.2|12691.2|2003
1599013500000|2020-09-02 02:25:00|12714.2|12710.2|12698.2|12694.2|12715.2|12711.2|12693.2|12689.2|1803
1599013800000|2020-09-02 02:30:00|12697.7|12693.7|12684.7|12680.7|12697.7|12693.7|12684.2|12680.2|2248
1599014100000|2020-09-02 02:35:00|12684.2|12680.2|12679.7|12675.7|12689.2|12685.2|12674.2|12670.2|1976
1599014400000|2020-09-02 02:40:00|12679.2|12675.2|12683.2|12679.2|12688.2|12684.2|12678.2|12674.2|800
1599014700000|2020-09-02 02:45:00|12681.7|12677.7|12672.2|12668.2|12681.7|12677.7|12662.2|12658.2|2917
1599015000000|2020-09-02 02:50:00|12671.2|12667.2|12638.2|12634.2|12671.2|12667.2|12637.7|12633.7|4604
1599015300000|2020-09-02 02:55:00|12637.2|12633.2|12638.2|12634.2|12639.2|12635.2|12622.2|12618.2|3407
1599015600000|2020-09-02 03:00:00|12638.7|12634.7|12642.7|12638.7|12649.2|12645.2|12633.2|12629.2|1670
1599015900000|2020-09-02 03:05:00|12643.2|12639.2|12649.2|12645.2|12653.2|12649.2|12627.2|12623.2|2093
1599016200000|2020-09-02 03:10:00|12648.2|12644.2|12646.2|12642.2|12653.7|12649.7|12642.2|12638.2|1224
1599016500000|2020-09-02 03:15:00|12645.2|12641.2|12636.2|12632.2|12647.7|12643.7|12633.7|12629.7|1814
1599016800000|2020-09-02 03:20:00|12635.2|12631.2|12622.7|12618.7|12641.2|12637.2|12617.7|12613.7|2703
1599017100000|2020-09-02 03:25:00|12623.7|12619.7|12630.7|12626.7|12633.2|12629.2|12622.7|12618.7|1489
1599017400000|2020-09-02 03:30:00|12631.2|12627.2|12620.7|12616.7|12631.2|12627.2|12615.2|12611.2|1754
1599017700000|2020-09-02 03:35:00|12620.2|12616.2|12617.7|12613.7|12620.2|12616.2|12605.2|12601.2|2236
1599018000000|2020-09-02 03:40:00|12618.2|12614.2|12618.7|12614.7|12622.2|12618.2|12613.2|12609.2|1103
1599018300000|2020-09-02 03:45:00|12619.2|12615.2|12620.2|12616.2|12622.2|12618.2|12608.2|12604.2|1508
1599018600000|2020-09-02 03:50:00|12621.2|12617.2|12613.7|12609.7|12628.2|12624.2|12612.7|12608.7|1380
1599018900000|2020-09-02 03:55:00|12613.2|12609.2|12633.2|12629.2|12635.2|12631.2|12612.2|12608.2|1232
1599019200000|2020-09-02 04:00:00|12633.7|12629.7|12629.2|12625.2|12634.2|12630.2|12629.2|12625.2|632
1599019500000|2020-09-02 04:05:00|12628.2|12624.2|12636.2|12632.2|12636.2|12632.2|12627.2|12623.2|668
1599019800000|2020-09-02 04:10:00|12635.7|12631.7|12636.2|12632.2|12639.2|12635.2|12633.2|12629.2|832
1599020100000|2020-09-02 04:15:00|12637.2|12633.2|12638.7|12634.7|12642.2|12638.2|12634.2|12630.2|1086
1599020400000|2020-09-02 04:20:00|12639.2|12635.2|12650.2|12646.2|12651.2|12647.2|12636.2|12632.2|1169
1599020700000|2020-09-02 04:25:00|12651.2|12647.2|12657.2|12653.2|12658.2|12654.2|12651.2|12647.2|1405
1599021000000|2020-09-02 04:30:00|12658.2|12654.2|12649.2|12645.2|12659.2|12655.2|12649.2|12645.2|1167
1599021300000|2020-09-02 04:35:00|12649.7|12645.7|12647.2|12643.2|12649.7|12645.7|12642.2|12638.2|709
1599021600000|2020-09-02 04:40:00|12648.2|12644.2|12650.7|12646.7|12652.2|12648.2|12647.2|12643.2|591
1599021900000|2020-09-02 04:45:00|12650.2|12646.2|12650.2|12646.2|12655.2|12651.2|12648.2|12644.2|752
1599022200000|2020-09-02 04:50:00|12649.2|12645.2|12646.7|12642.7|12651.2|12647.2|12643.2|12639.2|788
1599022500000|2020-09-02 04:55:00|12647.2|12643.2|12643.2|12639.2|12649.2|12645.2|12633.7|12629.7|1296
1599022800000|2020-09-02 05:00:00|12643.7|12639.7|12632.2|12628.2|12645.2|12641.2|12629.2|12625.2|1314
1599023100000|2020-09-02 05:05:00|12632.7|12628.7|12640.2|12636.2|12644.2|12640.2|12629.2|12625.2|1033
1599023400000|2020-09-02 05:10:00|12641.2|12637.2|12664.2|12660.2|12664.2|12660.2|12639.2|12635.2|1571
1599023700000|2020-09-02 05:15:00|12665.2|12661.2|12683.2|12679.2|12688.2|12684.2|12663.2|12659.2|3597
1599024000000|2020-09-02 05:20:00|12684.2|12680.2|12695.2|12691.2|12696.2|12692.2|12677.2|12673.2|2264
1599024300000|2020-09-02 05:25:00|12695.7|12691.7|12700.2|12696.2|12725.2|12721.2|12694.7|12690.7|4567
1599024600000|2020-09-02 05:30:00|12696.6|12692.6|12700.1|12696.1|12702.1|12698.1|12692.1|12688.1|1432
1599024900000|2020-09-02 05:35:00|12699.6|12695.6|12697.6|12693.6|12701.6|12697.6|12695.6|12691.6|960
1599025200000|2020-09-02 05:40:00|12698.6|12694.6|12696.6|12692.6|12699.6|12695.6|12694.6|12690.6|1623
1599025500000|2020-09-02 05:45:00|12702.6|12688.6|12704.2|12690.2|12704.8|12690.8|12702.6|12688.6|5
1599025800000|2020-09-02 05:50:00|12704|12690|12703.9|12689.9|12705.8|12691.8|12699.4|12685.4|0
1599026100000|2020-09-02 05:55:00|12703.6|12689.6|12695.9|12681.9|12705.8|12691.8|12693.3|12679.3|0
1599026400000|2020-09-02 06:00:00|12697.8|12683.8|12710.6|12696.6|12713.4|12699.4|12697.8|12683.8|0
1599026700000|2020-09-02 06:05:00|12712.5|12698.5|12710.9|12696.9|12715.4|12701.4|12708.6|12694.6|0
1599027000000|2020-09-02 06:10:00|12711.2|12697.2|12713.8|12699.8|12716.6|12702.6|12708.6|12694.6|0
1599027300000|2020-09-02 06:15:00|12716.7|12702.7|12700.5|12686.5|12716.8|12702.8|12698.7|12684.7|0
1599027600000|2020-09-02 06:20:00|12700.6|12686.6|12697.9|12683.9|12702.5|12688.5|12695.4|12681.4|0
1599027900000|2020-09-02 06:25:00|12697.8|12683.8|12694.7|12680.7|12699.6|12685.6|12692.2|12678.2|0
1599028200000|2020-09-02 06:30:00|12694.6|12680.6|12689.1|12675.1|12695.2|12681.2|12688.1|12674.1|0
1599028500000|2020-09-02 06:35:00|12690.9|12676.9|12683.8|12669.8|12694|12680|12683.8|12669.8|0
1599028800000|2020-09-02 06:40:00|12683.9|12669.9|12690.8|12676.8|12695.3|12681.3|12683.9|12669.9|0
1599029100000|2020-09-02 06:45:00|12690.9|12676.9|12699.7|12685.7|12701.1|12687.1|12690.9|12676.9|0
1599029400000|2020-09-02 06:50:00|12701.5|12687.5|12694|12680|12701.5|12687.5|12693.3|12679.3|0
1599029700000|2020-09-02 06:55:00|12694.1|12680.1|12703.1|12689.1|12703.1|12689.1|12694|12680|0
1599030000000|2020-09-02 07:00:00|12703.7|12689.7|12691.6|12685.6|12703.7|12696.1|12685.6|12679.6|602
1599030300000|2020-09-02 07:05:00|12692.6|12686.6|12698.6|12692.6|12700.6|12694.6|12690.6|12684.6|257
1599030600000|2020-09-02 07:10:00|12699.1|12693.1|12707.6|12701.6|12708.6|12702.6|12699.1|12693.1|347
1599030900000|2020-09-02 07:15:00|12708.6|12702.6|12706.6|12700.6|12712.6|12706.6|12705.6|12699.6|522
1599031200000|2020-09-02 07:20:00|12707.6|12701.6|12710.6|12704.6|12714.1|12708.1|12706.6|12700.6|307
1599031500000|2020-09-02 07:25:00|12709.6|12703.6|12705.6|12699.6|12711.6|12705.6|12705.6|12699.6|134
1599031800000|2020-09-02 07:30:00|12706.6|12700.6|12706.6|12700.6|12711.1|12705.1|12702.6|12696.6|254
1599032100000|2020-09-02 07:35:00|12707.1|12701.1|12708.1|12702.1|12710.1|12704.1|12706.6|12700.6|100
1599032400000|2020-09-02 07:40:00|12708.6|12702.6|12708.1|12702.1|12710.6|12704.6|12707.6|12701.6|94
1599032700000|2020-09-02 07:45:00|12707.6|12701.6|12700.6|12694.6|12708.6|12702.6|12698.6|12692.6|243
1599033000000|2020-09-02 07:50:00|12700.1|12694.1|12699.6|12693.6|12705.6|12699.6|12699.6|12693.6|169
1599033300000|2020-09-02 07:55:00|12700.6|12694.6|12700.6|12694.6|12702.6|12696.6|12699.6|12693.6|77
1599033600000|2020-09-02 08:00:00|12699.6|12693.6|12700.6|12694.6|12703.6|12697.6|12699.6|12693.6|147
1599033900000|2020-09-02 08:05:00|12699.6|12693.6|12699.1|12693.1|12707.6|12701.6|12698.6|12692.6|210
1599034200000|2020-09-02 08:10:00|12699.6|12693.6|12702.1|12696.1|12704.1|12698.1|12699.1|12693.1|102
1599034500000|2020-09-02 08:15:00|12701.6|12695.6|12705.6|12699.6|12705.6|12699.6|12701.6|12695.6|77
1599034800000|2020-09-02 08:20:00|12706.6|12700.6|12706.6|12700.6|12708.6|12702.6|12706.6|12700.6|228
1599035100000|2020-09-02 08:25:00|12707.1|12701.1|12704.6|12698.6|12709.6|12703.6|12704.6|12698.6|152
1599035400000|2020-09-02 08:30:00|12705.6|12699.6|12711.1|12705.1|12713.6|12707.6|12705.6|12699.6|302
1599035700000|2020-09-02 08:35:00|12711.6|12705.6|12711.6|12705.6|12716.6|12710.6|12711.6|12705.6|238
1599036000000|2020-09-02 08:40:00|12712.1|12706.1|12715.1|12709.1|12716.6|12710.6|12712.1|12706.1|133
1599036300000|2020-09-02 08:45:00|12715.6|12709.6|12719.6|12713.6|12721.6|12715.6|12715.6|12709.6|433
1599036600000|2020-09-02 08:50:00|12720.6|12714.6|12719.6|12713.6|12721.6|12715.6|12718.6|12712.6|88
1599036900000|2020-09-02 08:55:00|12720.6|12714.6|12721.6|12715.6|12721.6|12715.6|12717.6|12711.6|142
1599037200000|2020-09-02 09:00:00|12722.6|12716.6|12724.6|12718.6|12732.6|12726.6|12722.6|12716.6|805
1599037500000|2020-09-02 09:05:00|12725.1|12719.1|12726.6|12720.6|12727.6|12721.6|12722.6|12716.6|141
1599037800000|2020-09-02 09:10:00|12727.6|12721.6|12725.6|12719.6|12731.6|12725.6|12725.6|12719.6|217
1599038100000|2020-09-02 09:15:00|12726.1|12720.1|12730.1|12724.1|12730.1|12724.1|12725.6|12719.6|121
1599038400000|2020-09-02 09:20:00|12729.6|12723.6|12729.6|12723.6|12731.6|12725.6|12726.6|12720.6|146
1599038700000|2020-09-02 09:25:00|12729.1|12723.1|12726.6|12720.6|12729.1|12723.1|12725.6|12719.6|121
1599039000000|2020-09-02 09:30:00|12727.1|12721.1|12724.6|12718.6|12728.1|12722.1|12721.6|12715.6|145
1599039300000|2020-09-02 09:35:00|12723.6|12717.6|12723.6|12717.6|12724.6|12718.6|12722.6|12716.6|86
1599039600000|2020-09-02 09:40:00|12724.1|12718.1|12721.1|12715.1|12724.6|12718.6|12720.6|12714.6|142
1599039900000|2020-09-02 09:45:00|12720.6|12714.6|12723.6|12717.6|12723.6|12717.6|12720.6|12714.6|57
1599040200000|2020-09-02 09:50:00|12724.6|12718.6|12726.6|12720.6|12726.6|12720.6|12723.6|12717.6|78
1599040500000|2020-09-02 09:55:00|12726.1|12720.1|12728.6|12722.6|12729.6|12723.6|12725.6|12719.6|99
1599040800000|2020-09-02 10:00:00|12728.1|12722.1|12729.6|12723.6|12731.6|12725.6|12727.6|12721.6|190
1599041100000|2020-09-02 10:05:00|12728.6|12722.6|12727.1|12721.1|12728.6|12722.6|12725.6|12719.6|94
1599041400000|2020-09-02 10:10:00|12726.6|12720.6|12724.1|12718.1|12727.1|12721.1|12723.6|12717.6|74
1599041700000|2020-09-02 10:15:00|12724.6|12718.6|12726.6|12720.6|12727.6|12721.6|12723.6|12717.6|75
1599042000000|2020-09-02 10:20:00|12725.6|12719.6|12726.1|12720.1|12727.1|12721.1|12724.6|12718.6|55
1599042300000|2020-09-02 10:25:00|12726.6|12720.6|12724.6|12718.6|12727.1|12721.1|12723.6|12717.6|74
1599042600000|2020-09-02 10:30:00|12723.6|12717.6|12723.1|12717.1|12725.1|12719.1|12722.6|12716.6|75
1599042900000|2020-09-02 10:35:00|12722.6|12716.6|12723.1|12717.1|12723.6|12717.6|12721.6|12715.6|76
1599043200000|2020-09-02 10:40:00|12722.6|12716.6|12727.6|12721.6|12727.6|12721.6|12722.6|12716.6|85
1599043500000|2020-09-02 10:45:00|12727.1|12721.1|12723.6|12717.6|12727.6|12721.6|12722.6|12716.6|73
1599043800000|2020-09-02 10:50:00|12723.1|12717.1|12721.6|12715.6|12723.6|12717.6|12721.6|12715.6|67
1599044100000|2020-09-02 10:55:00|12722.1|12716.1|12722.6|12716.6|12724.6|12718.6|12721.6|12715.6|71
1599044400000|2020-09-02 11:00:00|12722.1|12716.1|12722.6|12716.6|12723.1|12717.1|12720.6|12714.6|53
1599044700000|2020-09-02 11:05:00|12722.1|12716.1|12723.1|12717.1|12723.1|12717.1|12721.6|12715.6|37
1599045000000|2020-09-02 11:10:00|12723.6|12717.6|12721.1|12715.1|12723.6|12717.6|12720.6|12714.6|43
1599045300000|2020-09-02 11:15:00|12721.6|12715.6|12722.6|12716.6|12724.1|12718.1|12720.6|12714.6|30
1599045600000|2020-09-02 11:20:00|12723.1|12717.1|12722.6|12716.6|12723.1|12717.1|12722.1|12716.1|9
1599045900000|2020-09-02 11:25:00|12722.1|12716.1|12720.6|12714.6|12722.6|12716.6|12720.1|12714.1|60
1599046200000|2020-09-02 11:30:00|12721.1|12715.1|12725.6|12719.6|12725.6|12719.6|12721.1|12715.1|68
1599046500000|2020-09-02 11:35:00|12726.6|12720.6|12724.6|12718.6|12726.6|12720.6|12722.6|12716.6|45
1599046800000|2020-09-02 11:40:00|12723.6|12717.6|12724.6|12718.6|12725.6|12719.6|12722.6|12716.6|48
1599047100000|2020-09-02 11:45:00|12724.1|12718.1|12723.1|12717.1|12725.1|12719.1|12722.6|12716.6|32
1599047400000|2020-09-02 11:50:00|12722.6|12716.6|12722.6|12716.6|12724.1|12718.1|12721.6|12715.6|71
1599047700000|2020-09-02 11:55:00|12721.6|12715.6|12718.6|12712.6|12723.6|12717.6|12718.6|12712.6|79
1599048000000|2020-09-02 12:00:00|12719.1|12713.1|12720.6|12714.6|12721.1|12715.1|12717.6|12711.6|126
1599048300000|2020-09-02 12:05:00|12720.1|12714.1|12719.1|12713.1|12720.6|12714.6|12718.6|12712.6|62
1599048600000|2020-09-02 12:10:00|12719.6|12713.6|12721.6|12715.6|12721.6|12715.6|12719.1|12713.1|57
1599048900000|2020-09-02 12:15:00|12719.1|12713.1|12724.6|12718.6|12726.1|12720.1|12714.6|12708.6|335
1599049200000|2020-09-02 12:20:00|12724.1|12718.1|12723.1|12717.1|12724.6|12718.6|12722.6|12716.6|64
1599049500000|2020-09-02 12:25:00|12722.6|12716.6|12723.6|12717.6|12724.1|12718.1|12722.6|12716.6|16
1599049800000|2020-09-02 12:30:00|12724.6|12718.6|12721.6|12715.6|12724.6|12718.6|12721.6|12715.6|82
1599050100000|2020-09-02 12:35:00|12722.6|12716.6|12724.6|12718.6|12724.6|12718.6|12722.6|12716.6|70
1599050400000|2020-09-02 12:40:00|12724.1|12718.1|12722.1|12716.1|12724.6|12718.6|12721.6|12715.6|41
1599050700000|2020-09-02 12:45:00|12722.6|12716.6|12721.6|12715.6|12722.6|12716.6|12718.6|12712.6|96
1599051000000|2020-09-02 12:50:00|12720.6|12714.6|12720.1|12714.1|12721.6|12715.6|12718.6|12712.6|56
1599051300000|2020-09-02 12:55:00|12719.1|12713.1|12718.6|12712.6|12719.6|12713.6|12717.6|12711.6|68
1599051600000|2020-09-02 13:00:00|12717.6|12711.6|12710.1|12704.1|12717.6|12711.6|12707.6|12701.6|548
1599051900000|2020-09-02 13:05:00|12709.1|12703.1|12712.6|12706.6|12713.6|12707.6|12709.1|12703.1|231
1599052200000|2020-09-02 13:10:00|12711.6|12705.6|12714.6|12708.6|12714.6|12708.6|12709.1|12703.1|187
1599052500000|2020-09-02 13:15:00|12713.6|12707.6|12710.1|12704.1|12713.6|12707.6|12708.6|12702.6|138
1599052800000|2020-09-02 13:20:00|12710.6|12704.6|12713.6|12707.6|12715.6|12709.6|12709.6|12703.6|140
1599053100000|2020-09-02 13:25:00|12714.6|12708.6|12713.1|12707.1|12715.6|12709.6|12711.6|12705.6|86
1599053400000|2020-09-02 13:30:00|12712.6|12706.6|12711.1|12705.1|12720.6|12714.6|12701.1|12695.1|903
1599053700000|2020-09-02 13:35:00|12711.6|12705.6|12701.6|12695.6|12712.6|12706.6|12699.6|12693.6|533
1599054000000|2020-09-02 13:40:00|12700.6|12694.6|12709.6|12703.6|12709.6|12703.6|12696.6|12690.6|508
1599054300000|2020-09-02 13:45:00|12708.6|12702.6|12711.1|12705.1|12715.6|12709.6|12707.6|12701.6|502
1599054600000|2020-09-02 13:50:00|12711.6|12705.6|12686.6|12680.6|12712.6|12706.6|12682.1|12676.1|1334
1599054900000|2020-09-02 13:55:00|12685.6|12679.6|12678.1|12672.1|12685.6|12679.6|12671.6|12665.6|1266
1599055200000|2020-09-02 14:00:00|12677.6|12671.6|12685.6|12679.6|12686.6|12680.6|12668.6|12662.6|1031
1599055500000|2020-09-02 14:05:00|12686.1|12680.1|12670.1|12664.1|12687.1|12681.1|12662.6|12656.6|1279
1599055800000|2020-09-02 14:10:00|12669.6|12663.6|12678.6|12672.6|12678.6|12672.6|12665.6|12659.6|712
1599056100000|2020-09-02 14:15:00|12677.6|12671.6|12681.1|12675.1|12684.6|12678.6|12674.6|12668.6|710
1599056400000|2020-09-02 14:20:00|12681.6|12675.6|12683.6|12677.6|12688.1|12682.1|12678.6|12672.6|357
1599056700000|2020-09-02 14:25:00|12684.6|12678.6|12687.6|12681.6|12687.6|12681.6|12679.6|12673.6|380
1599057000000|2020-09-02 14:30:00|12688.1|12682.1|12695.6|12689.6|12696.6|12690.6|12683.1|12677.1|622
1599057300000|2020-09-02 14:35:00|12696.1|12690.1|12681.6|12675.6|12696.1|12690.1|12681.1|12675.1|399
1599057600000|2020-09-02 14:40:00|12680.6|12674.6|12683.1|12677.1|12685.6|12679.6|12677.6|12671.6|367
1599057900000|2020-09-02 14:45:00|12682.6|12676.6|12685.6|12679.6|12685.6|12679.6|12678.6|12672.6|212
1599058200000|2020-09-02 14:50:00|12686.6|12680.6|12691.1|12685.1|12694.6|12688.6|12686.6|12680.6|267
1599058500000|2020-09-02 14:55:00|12691.6|12685.6|12688.6|12682.6|12693.6|12687.6|12687.6|12681.6|161
1599058800000|2020-09-02 15:00:00|12689.1|12683.1|12690.1|12684.1|12693.6|12687.6|12686.6|12680.6|271
1599059100000|2020-09-02 15:05:00|12689.6|12683.6|12677.6|12671.6|12689.6|12683.6|12673.6|12667.6|430
1599059400000|2020-09-02 15:10:00|12676.1|12670.1|12682.6|12676.6|12683.1|12677.1|12675.6|12669.6|215
1599059700000|2020-09-02 15:15:00|12681.6|12675.6|12679.1|12673.1|12682.1|12676.1|12672.6|12666.6|253
1599060000000|2020-09-02 15:20:00|12679.6|12673.6|12674.6|12668.6|12683.6|12677.6|12674.6|12668.6|233
1599060300000|2020-09-02 15:25:00|12675.1|12669.1|12678.1|12672.1|12678.6|12672.6|12670.6|12664.6|350
1599060600000|2020-09-02 15:30:00|12677.6|12671.6|12682.1|12676.1|12686.1|12680.1|12677.1|12671.1|265
1599060900000|2020-09-02 15:35:00|12681.6|12675.6|12658.6|12652.6|12683.1|12677.1|12658.6|12652.6|811
1599061200000|2020-09-02 15:40:00|12658.1|12652.1|12667.6|12661.6|12669.6|12663.6|12657.6|12651.6|570
1599061500000|2020-09-02 15:45:00|12668.1|12662.1|12671.6|12665.6|12672.6|12666.6|12662.6|12656.6|278
1599061800000|2020-09-02 15:50:00|12671.1|12665.1|12671.6|12665.6|12673.6|12667.6|12669.6|12663.6|172
1599062100000|2020-09-02 15:55:00|12671.1|12665.1|12672.6|12666.6|12673.6|12667.6|12665.1|12659.1|214
1599062400000|2020-09-02 16:00:00|12672.1|12666.1|12668.1|12662.1|12675.1|12669.1|12664.6|12658.6|452
1599062700000|2020-09-02 16:05:00|12669.1|12663.1|12662.1|12656.1|12669.6|12663.6|12660.6|12654.6|369
1599063000000|2020-09-02 16:10:00|12662.6|12656.6|12666.1|12660.1|12668.1|12662.1|12661.6|12655.6|236
1599063300000|2020-09-02 16:15:00|12666.6|12660.6|12672.1|12666.1|12673.6|12667.6|12666.1|12660.1|461
1599063600000|2020-09-02 16:20:00|12672.6|12666.6|12668.6|12662.6|12673.6|12667.6|12665.6|12659.6|269
1599063900000|2020-09-02 16:25:00|12669.1|12663.1|12667.6|12661.6|12669.6|12663.6|12664.6|12658.6|77
1599064200000|2020-09-02 16:30:00|12668.1|12662.1|12664.1|12658.1|12668.6|12662.6|12661.1|12655.1|288
1599064500000|2020-09-02 16:35:00|12664.6|12658.6|12667.1|12661.1|12670.1|12664.1|12664.6|12658.6|133
1599064800000|2020-09-02 16:40:00|12666.6|12660.6|12672.6|12666.6|12673.6|12667.6|12666.1|12660.1|177
1599065100000|2020-09-02 16:45:00|12671.6|12665.6|12672.1|12666.1|12675.1|12669.1|12670.6|12664.6|204
1599065400000|2020-09-02 16:50:00|12672.6|12666.6|12687.6|12681.6|12689.6|12683.6|12672.6|12666.6|472
1599065700000|2020-09-02 16:55:00|12687.1|12681.1|12687.6|12681.6|12691.1|12685.1|12686.1|12680.1|192
1599066000000|2020-09-02 17:00:00|12688.1|12682.1|12690.6|12684.6|12694.6|12688.6|12686.1|12680.1|286
1599066300000|2020-09-02 17:05:00|12690.1|12684.1|12703.1|12697.1|12703.6|12697.6|12690.1|12684.1|565
1599066600000|2020-09-02 17:10:00|12702.6|12696.6|12709.6|12703.6|12714.1|12708.1|12700.6|12694.6|664
1599066900000|2020-09-02 17:15:00|12710.1|12704.1|12710.6|12704.6|12712.6|12706.6|12706.6|12700.6|314
1599067200000|2020-09-02 17:20:00|12711.1|12705.1|12715.6|12709.6|12717.6|12711.6|12708.6|12702.6|327
1599067500000|2020-09-02 17:25:00|12715.1|12709.1|12714.6|12708.6|12718.6|12712.6|12714.1|12708.1|159
1599067800000|2020-09-02 17:30:00|12715.1|12709.1|12716.6|12710.6|12721.6|12715.6|12715.1|12709.1|235
1599068100000|2020-09-02 17:35:00|12716.1|12710.1|12711.6|12705.6|12717.1|12711.1|12710.6|12704.6|285
1599068400000|2020-09-02 17:40:00|12712.1|12706.1|12713.6|12707.6|12715.1|12709.1|12708.6|12702.6|146
1599068700000|2020-09-02 17:45:00|12713.1|12707.1|12711.6|12705.6|12713.6|12707.6|12711.1|12705.1|61
1599069000000|2020-09-02 17:50:00|12712.1|12706.1|12710.6|12704.6|12714.6|12708.6|12710.6|12704.6|53
1599069300000|2020-09-02 17:55:00|12711.1|12705.1|12712.6|12706.6|12717.6|12711.6|12710.6|12704.6|117
1599069600000|2020-09-02 18:00:00|12711.6|12705.6|12710.6|12704.6|12714.1|12708.1|12703.6|12697.6|246
1599069900000|2020-09-02 18:05:00|12711.6|12705.6|12714.1|12708.1|12714.6|12708.6|12710.1|12704.1|85
1599070200000|2020-09-02 18:10:00|12714.6|12708.6|12714.1|12708.1|12715.6|12709.6|12710.6|12704.6|102
1599070500000|2020-09-02 18:15:00|12714.6|12708.6|12720.6|12714.6|12724.1|12718.1|12714.1|12708.1|274
1599070800000|2020-09-02 18:20:00|12721.1|12715.1|12725.6|12719.6|12728.1|12722.1|12721.1|12715.1|269
1599071100000|2020-09-02 18:25:00|12725.1|12719.1|12727.1|12721.1|12729.6|12723.6|12723.6|12717.6|134
1599071400000|2020-09-02 18:30:00|12727.6|12721.6|12742.6|12736.6|12749.1|12743.1|12724.6|12718.6|1181
1599071700000|2020-09-02 18:35:00|12741.1|12735.1|12740.6|12734.6|12744.6|12738.6|12737.6|12731.6|185
1599072000000|2020-09-02 18:40:00|12739.6|12733.6|12738.6|12732.6|12743.1|12737.1|12737.1|12731.1|101
1599072300000|2020-09-02 18:45:00|12739.6|12733.6|12744.1|12738.1|12747.6|12741.6|12737.6|12731.6|201
1599072600000|2020-09-02 18:50:00|12743.6|12737.6|12741.6|12735.6|12748.6|12742.6|12740.6|12734.6|158
1599072900000|2020-09-02 18:55:00|12742.6|12736.6|12745.1|12739.1|12745.6|12739.6|12742.1|12736.1|62
1599073200000|2020-09-02 19:00:00|12746.1|12740.1|12750.1|12744.1|12750.6|12744.6|12744.1|12738.1|175
1599073500000|2020-09-02 19:05:00|12749.6|12743.6|12748.6|12742.6|12750.6|12744.6|12746.1|12740.1|106
1599073800000|2020-09-02 19:10:00|12748.1|12742.1|12763.1|12757.1|12763.1|12757.1|12748.1|12742.1|825
1599074100000|2020-09-02 19:15:00|12762.6|12756.6|12777.1|12771.1|12777.6|12771.6|12761.6|12755.6|686
1599074400000|2020-09-02 19:20:00|12778.1|12772.1|12788.1|12782.1|12790.1|12784.1|12778.1|12772.1|676
1599074700000|2020-09-02 19:25:00|12789.1|12783.1|12788.6|12782.6|12790.6|12784.6|12784.6|12778.6|159
1599075000000|2020-09-02 19:30:00|12788.1|12782.1|12796.6|12790.6|12800.6|12794.6|12788.1|12782.1|510
1599075300000|2020-09-02 19:35:00|12797.6|12791.6|12802.6|12796.6|12802.6|12796.6|12793.6|12787.6|238
1599075600000|2020-09-02 19:40:00|12803.1|12797.1|12796.6|12790.6|12804.6|12798.6|12796.6|12790.6|210
1599075900000|2020-09-02 19:45:00|12795.6|12789.6|12801.6|12795.6|12801.6|12795.6|12794.1|12788.1|209
1599076200000|2020-09-02 19:50:00|12800.1|12794.1|12798.1|12792.1|12801.6|12795.6|12792.6|12786.6|180
1599076500000|2020-09-02 19:55:00|12797.6|12791.6|12783.6|12777.6|12799.6|12793.6|12783.6|12777.6|240
1599076800000|2020-09-02 20:00:00|12784.1|12778.1|12789.6|12783.6|12789.6|12783.6|12782.1|12776.1|181
1599077100000|2020-09-02 20:05:00|12790.1|12784.1|12787.6|12781.6|12790.1|12784.1|12787.1|12781.1|64
1599077400000|2020-09-02 20:10:00|12788.6|12782.6|12785.1|12779.1|12788.6|12782.6|12783.1|12777.1|114
1599077700000|2020-09-02 20:15:00|12784.1|12778.1|12786.6|12780.6|12788.6|12782.6|12784.1|12778.1|89
1599078000000|2020-09-02 20:20:00|12785.1|12779.1|12768.6|12762.6|12786.1|12780.1|12713.6|12707.6|1222
1599078300000|2020-09-02 20:25:00|12767.6|12761.6|12772.6|12766.6|12772.6|12766.6|12752.1|12746.1|190
1599078600000|2020-09-02 20:30:00|12772.1|12766.1|12764.6|12758.6|12773.1|12767.1|12764.1|12758.1|141
1599078900000|2020-09-02 20:35:00|12765.1|12759.1|12766.6|12760.6|12769.6|12763.6|12759.1|12753.1|124
1599079200000|2020-09-02 20:40:00|12765.6|12759.6|12770.1|12764.1|12771.6|12765.6|12764.6|12758.6|106
1599079500000|2020-09-02 20:45:00|12769.6|12763.6|12773.1|12767.1|12773.6|12767.6|12766.1|12760.1|119
1599079800000|2020-09-02 20:50:00|12772.6|12766.6|12776.6|12770.6|12777.6|12771.6|12771.6|12765.6|226
1599080100000|2020-09-02 20:55:00|12777.1|12771.1|12777.6|12771.6|12777.6|12771.6|12773.1|12767.1|185
1599080400000|2020-09-02 21:00:00|12778.4|12764.4|12779.3|12765.3|12780.3|12766.3|12778.1|12764.1|0
1599080700000|2020-09-02 21:05:00|12779.1|12765.1|12779.5|12765.5|12779.8|12765.8|12778.9|12764.9|0
1599081000000|2020-09-02 21:10:00|12779.3|12765.3|12779.5|12765.5|12779.5|12765.5|12779.3|12765.3|0
1599081300000|2020-09-02 21:15:00|12779.6|12765.6|12780.4|12766.4|12780.5|12766.5|12779.5|12765.5|0
1599081600000|2020-09-02 21:20:00|12780.7|12766.7|12780.7|12766.7|12780.7|12766.7|12780.2|12766.2|0
1599081900000|2020-09-02 21:25:00|12780.6|12766.6|12780.7|12766.7|12780.9|12766.9|12780.6|12766.6|0
1599082200000|2020-09-02 21:30:00|12780.5|12766.5|12780.4|12766.4|12780.6|12766.6|12780.4|12766.4|0
1599082500000|2020-09-02 21:35:00|12780.3|12766.3|12780.3|12766.3|12780.3|12766.3|12780.3|12766.3|0
1599083100000|2020-09-02 21:45:00|12780.4|12766.4|12780.5|12766.5|12780.5|12766.5|12780.3|12766.3|0
1599083400000|2020-09-02 21:50:00|12780.3|12766.3|12780.4|12766.4|12780.4|12766.4|12780.1|12766.1|0
1599083700000|2020-09-02 21:55:00|12780.2|12766.2|12780.3|12766.3|12780.4|12766.4|12780.2|12766.2|0
1599084000000|2020-09-02 22:00:00|12779.9|12765.9|12776.4|12762.4|12780.5|12766.5|12775.8|12761.8|0
1599084300000|2020-09-02 22:05:00|12775.8|12761.8|12773.9|12759.9|12775.8|12761.8|12772.7|12758.7|0
1599084600000|2020-09-02 22:10:00|12774.6|12760.6|12773.9|12759.9|12775.2|12761.2|12773.3|12759.3|0
1599084900000|2020-09-02 22:15:00|12774.6|12760.6|12774.6|12760.6|12775.2|12761.2|12773.9|12759.9|0
1599085200000|2020-09-02 22:20:00|12775.2|12761.2|12778.9|12764.9|12778.9|12764.9|12775.2|12761.2|0
1599085500000|2020-09-02 22:25:00|12779.6|12765.6|12773.5|12759.5|12782.1|12768.1|12773.4|12759.4|0
1599085800000|2020-09-02 22:30:00|12773.1|12759.1|12769|12755|12773.1|12759.1|12768.3|12754.3|0
1599086100000|2020-09-02 22:35:00|12768.3|12754.3|12769.6|12755.6|12769.6|12755.6|12767.7|12753.7|0
1599086400000|2020-09-02 22:40:00|12769|12755|12770.2|12756.2|12770.8|12756.8|12769|12755|0
1599086700000|2020-09-02 22:45:00|12770.5|12756.5|12770.8|12756.8|12770.8|12756.8|12770.2|12756.2|0
1599087000000|2020-09-02 22:50:00|12771.1|12757.1|12775.8|12761.8|12776.5|12762.5|12771.1|12757.1|0
1599087300000|2020-09-02 22:55:00|12776.5|12762.5|12777.7|12763.7|12778.3|12764.3|12776.5|12762.5|0
1599087600000|2020-09-02 23:00:00|12778.3|12764.3|12778.3|12764.3|12778.3|12764.3|12776.5|12762.5|0
1599087900000|2020-09-02 23:05:00|12777.7|12763.7|12779.2|12765.2|12779.2|12765.2|12777.1|12763.1|0
1599088200000|2020-09-02 23:10:00|12778.8|12764.8|12782.3|12768.3|12784.2|12770.2|12778.5|12764.5|0
1599088500000|2020-09-02 23:15:00|12782.9|12768.9|12785.7|12771.7|12786.3|12772.3|12781.7|12767.7|0
1599088800000|2020-09-02 23:20:00|12786.3|12772.3|12788.8|12774.8|12789.4|12775.4|12786.3|12772.3|0
1599089100000|2020-09-02 23:25:00|12789.4|12775.4|12788.2|12774.2|12790.1|12776.1|12787.5|12773.5|0
1599089400000|2020-09-02 23:30:00|12787.5|12773.5|12791.3|12777.3|12791.9|12777.9|12786.9|12772.9|0
1599089700000|2020-09-02 23:35:00|12790.7|12776.7|12790|12776|12792.5|12778.5|12789.4|12775.4|0
1599090000000|2020-09-02 23:40:00|12790.7|12776.7|12792.5|12778.5|12794.4|12780.4|12790.7|12776.7|0
1599090300000|2020-09-02 23:45:00|12791.3|12777.3|12788.2|12774.2|12791.3|12777.3|12787.5|12773.5|0
1599090600000|2020-09-02 23:50:00|12788.8|12774.8|12785.8|12771.8|12788.8|12774.8|12785.8|12771.8|0
1599090900000|2020-09-02 23:55:00|12786.4|12772.4|12787.6|12773.6|12789.5|12775.5|12785.2|12771.2|0
1599091200000|2020-09-03 00:00:00|12787|12773|12782|12768|12787|12773|12777|12763|0
1599091500000|2020-09-03 00:05:00|12782.6|12768.6|12782|12768|12782.6|12768.6|12777.6|12763.6|0
1599091800000|2020-09-03 00:10:00|12781.7|12767.7|12782|12768|12784.5|12770.5|12780.8|12766.8|0
1599092100000|2020-09-03 00:15:00|12781.4|12767.4|12772.5|12758.5|12782.6|12768.6|12771.9|12757.9|0
1599092400000|2020-09-03 00:20:00|12772.7|12758.7|12772.5|12758.5|12777.6|12763.6|12769.4|12755.4|0
1599092700000|2020-09-03 00:25:00|12772.8|12758.8|12774.7|12760.7|12776|12762|12769.1|12755.1|0
1599093000000|2020-09-03 00:30:00|12775|12761|12768.4|12754.4|12775.4|12761.4|12765.9|12751.9|0
1599093300000|2020-09-03 00:35:00|12769.4|12755.4|12773.7|12759.7|12777.9|12763.9|12768.4|12754.4|0
1599093600000|2020-09-03 00:40:00|12774.7|12760.7|12781.7|12767.7|12784.6|12770.6|12773.7|12759.7|0
1599093900000|2020-09-03 00:45:00|12799.8|12795.8|12794.8|12790.8|12813.8|12809.8|12790.8|12786.8|4729
1599094200000|2020-09-03 00:50:00|12795.3|12791.3|12805.8|12801.8|12805.8|12801.8|12795.3|12791.3|1521
1599094500000|2020-09-03 00:55:00|12804.8|12800.8|12788.8|12784.8|12808.8|12804.8|12784.8|12780.8|2235
1599094800000|2020-09-03 01:00:00|12788.3|12784.3|12785.3|12781.3|12792.8|12788.8|12767.3|12763.3|4689
1599095100000|2020-09-03 01:05:00|12787.8|12783.8|12778.3|12774.3|12792.8|12788.8|12763.8|12759.8|3707
1599095400000|2020-09-03 01:10:00|12777.3|12773.3|12762.3|12758.3|12781.8|12777.8|12752.3|12748.3|3309
1599095700000|2020-09-03 01:15:00|12761.8|12757.8|12741.8|12737.8|12765.8|12761.8|12734.8|12730.8|3930
1599096000000|2020-09-03 01:20:00|12741.3|12737.3|12750.3|12746.3|12757.8|12753.8|12731.8|12727.8|3400
1599096300000|2020-09-03 01:25:00|12751.3|12747.3|12739.3|12735.3|12757.8|12753.8|12731.3|12727.3|2383
1599096600000|2020-09-03 01:30:00|12738.8|12734.8|12738.8|12734.8|12742.3|12738.3|12722.8|12718.8|2857
1599096900000|2020-09-03 01:35:00|12737.3|12733.3|12765.8|12761.8|12768.8|12764.8|12733.3|12729.3|2944
1599097200000|2020-09-03 01:40:00|12766.8|12762.8|12796.8|12792.8|12796.8|12792.8|12760.8|12756.8|5072
1599097500000|2020-09-03 01:45:00|12797.8|12793.8|12824.8|12820.8|12844.8|12840.8|12797.8|12793.8|10780
1599097800000|2020-09-03 01:50:00|12826.8|12822.8|12850.3|12846.3|12855.8|12851.8|12826.8|12822.8|4886
1599098100000|2020-09-03 01:55:00|12851.8|12847.8|12843.8|12839.8|12856.8|12852.8|12834.3|12830.3|3140
1599098400000|2020-09-03 02:00:00|12845.8|12841.8|12847.3|12843.3|12852.3|12848.3|12837.8|12833.8|1701
1599098700000|2020-09-03 02:05:00|12847.8|12843.8|12850.8|12846.8|12863.8|12859.8|12847.8|12843.8|3785
1599099000000|2020-09-03 02:10:00|12851.8|12847.8|12833.8|12829.8|12853.3|12849.3|12831.8|12827.8|2086
1599099300000|2020-09-03 02:15:00|12833.3|12829.3|12810.8|12806.8|12835.3|12831.3|12802.3|12798.3|4881
1599099600000|2020-09-03 02:20:00|12809.8|12805.8|12830.8|12826.8|12831.8|12827.8|12809.8|12805.8|1992
1599099900000|2020-09-03 02:25:00|12831.8|12827.8|12827.8|12823.8|12831.8|12827.8|12819.8|12815.8|937
1599100200000|2020-09-03 02:30:00|12827.3|12823.3|12813.3|12809.3|12833.8|12829.8|12811.8|12807.8|1602
1599100500000|2020-09-03 02:35:00|12813.8|12809.8|12787.8|12783.8|12820.3|12816.3|12777.8|12773.8|4224
1599100800000|2020-09-03 02:40:00|12786.8|12782.8|12785.8|12781.8|12792.8|12788.8|12778.8|12774.8|2322
1599101100000|2020-09-03 02:45:00|12787.3|12783.3|12771.8|12767.8|12791.3|12787.3|12768.8|12764.8|2946
1599101400000|2020-09-03 02:50:00|12772.3|12768.3|12781.3|12777.3|12783.3|12779.3|12771.8|12767.8|1328
1599101700000|2020-09-03 02:55:00|12780.8|12776.8|12787.8|12783.8|12790.8|12786.8|12776.8|12772.8|1283
1599102000000|2020-09-03 03:00:00|12788.8|12784.8|12779.8|12775.8|12795.8|12791.8|12778.8|12774.8|1595
1599102300000|2020-09-03 03:05:00|12778.8|12774.8|12771.8|12767.8|12778.8|12774.8|12767.3|12763.3|1642
1599102600000|2020-09-03 03:10:00|12772.8|12768.8|12742.8|12738.8|12773.8|12769.8|12740.8|12736.8|4273
1599102900000|2020-09-03 03:15:00|12741.8|12737.8|12736.8|12732.8|12751.8|12747.8|12733.8|12729.8|2132
1599103200000|2020-09-03 03:20:00|12736.3|12732.3|12740.8|12736.8|12747.8|12743.8|12730.8|12726.8|1759
1599103500000|2020-09-03 03:25:00|12739.8|12735.8|12758.3|12754.3|12760.8|12756.8|12737.8|12733.8|1377
1599103800000|2020-09-03 03:30:00|12757.8|12753.8|12765.8|12761.8|12765.8|12761.8|12752.8|12748.8|975
1599104100000|2020-09-03 03:35:00|12765.3|12761.3|12761.8|12757.8|12766.3|12762.3|12752.8|12748.8|995
1599104400000|2020-09-03 03:40:00|12760.8|12756.8|12770.8|12766.8|12772.8|12768.8|12759.3|12755.3|902
1599104700000|2020-09-03 03:45:00|12769.8|12765.8|12772.8|12768.8|12774.8|12770.8|12765.8|12761.8|642
1599105000000|2020-09-03 03:50:00|12773.8|12769.8|12763.8|12759.8|12774.3|12770.3|12762.3|12758.3|635
1599105300000|2020-09-03 03:55:00|12764.8|12760.8|12767.8|12763.8|12767.8|12763.8|12759.8|12755.8|418
1599105600000|2020-09-03 04:00:00|12767.3|12763.3|12755.8|12751.8|12767.8|12763.8|12753.8|12749.8|636
1599105900000|2020-09-03 04:05:00|12755.3|12751.3|12759.8|12755.8|12760.3|12756.3|12753.8|12749.8|512
1599106200000|2020-09-03 04:10:00|12759.3|12755.3|12767.8|12763.8|12770.8|12766.8|12758.8|12754.8|584
1599106500000|2020-09-03 04:15:00|12765.8|12761.8|12754.8|12750.8|12765.8|12761.8|12753.8|12749.8|539
1599106800000|2020-09-03 04:20:00|12753.8|12749.8|12752.8|12748.8|12756.8|12752.8|12751.8|12747.8|475
1599107100000|2020-09-03 04:25:00|12753.8|12749.8|12744.8|12740.8|12754.8|12750.8|12742.8|12738.8|649
1599107400000|2020-09-03 04:30:00|12742.8|12738.8|12723.8|12719.8|12744.8|12740.8|12718.8|12714.8|3252
1599107700000|2020-09-03 04:35:00|12723.3|12719.3|12732.8|12728.8|12732.8|12728.8|12717.8|12713.8|1269
1599108000000|2020-09-03 04:40:00|12732.3|12728.3|12737.8|12733.8|12742.8|12738.8|12727.8|12723.8|987
1599108300000|2020-09-03 04:45:00|12736.8|12732.8|12739.8|12735.8|12741.8|12737.8|12732.8|12728.8|740
1599108600000|2020-09-03 04:50:00|12738.8|12734.8|12731.8|12727.8|12739.8|12735.8|12728.8|12724.8|477
1599108900000|2020-09-03 04:55:00|12732.8|12728.8|12736.3|12732.3|12736.8|12732.8|12726.8|12722.8|810
1599109200000|2020-09-03 05:00:00|12735.8|12731.8|12716.8|12712.8|12737.8|12733.8|12712.3|12708.3|1540
1599109500000|2020-09-03 05:05:00|12716.3|12712.3|12732.8|12728.8|12733.8|12729.8|12715.3|12711.3|1487
1599109800000|2020-09-03 05:10:00|12731.8|12727.8|12726.8|12722.8|12732.8|12728.8|12723.8|12719.8|591
1599110100000|2020-09-03 05:15:00|12727.3|12723.3|12729.8|12725.8|12732.8|12728.8|12719.8|12715.8|731
1599110400000|2020-09-03 05:20:00|12730.8|12726.8|12736.8|12732.8|12739.8|12735.8|12728.8|12724.8|1003
1599110700000|2020-09-03 05:25:00|12737.8|12733.8|12753.8|12749.8|12762.8|12758.8|12736.8|12732.8|3046
1599111000000|2020-09-03 05:30:00|12753.3|12749.3|12745.8|12741.8|12753.8|12749.8|12741.8|12737.8|1478
1599111300000|2020-09-03 05:35:00|12744.8|12740.8|12741.8|12737.8|12750.8|12746.8|12739.3|12735.3|1431
1599111600000|2020-09-03 05:40:00|12742.8|12738.8|12739.8|12735.8|12746.8|12742.8|12738.8|12734.8|2119
1599111900000|2020-09-03 05:45:00|12745.6|12731.6|12742.1|12728.1|12747.3|12733.3|12740.7|12726.7|6
1599112200000|2020-09-03 05:50:00|12741.9|12727.9|12746.7|12732.7|12746.7|12732.7|12740|12726|0
1599112500000|2020-09-03 05:55:00|12747|12733|12744.2|12730.2|12747|12733|12739.7|12725.7|0
1599112800000|2020-09-03 06:00:00|12744.5|12730.5|12735|12721|12749.8|12735.8|12734.1|12720.1|0
1599113100000|2020-09-03 06:05:00|12736|12722|12758.7|12744.7|12758.7|12744.7|12734.7|12720.7|0
1599113400000|2020-09-03 06:10:00|12756.8|12742.8|12754.6|12740.6|12759.3|12745.3|12753.6|12739.6|0
1599113700000|2020-09-03 06:15:00|12751.2|12737.2|12742.5|12728.5|12753.8|12739.8|12742.4|12728.4|0
1599114000000|2020-09-03 06:20:00|12742.6|12728.6|12755.4|12741.4|12755.5|12741.5|12742.6|12728.6|0
1599114300000|2020-09-03 06:25:00|12755.5|12741.5|12751.2|12737.2|12755.5|12741.5|12747.4|12733.4|0
1599114600000|2020-09-03 06:30:00|12751.1|12737.1|12748.4|12734.4|12751.1|12737.1|12747.8|12733.8|0
1599114900000|2020-09-03 06:35:00|12748.3|12734.3|12744.3|12730.3|12748.3|12734.3|12741.8|12727.8|0
1599115200000|2020-09-03 06:40:00|12744.2|12730.2|12737|12723|12744.3|12730.3|12736.4|12722.4|0
1599115500000|2020-09-03 06:45:00|12737.1|12723.1|12742.3|12728.3|12743.1|12729.1|12734.4|12720.4|0
1599115800000|2020-09-03 06:50:00|12742.4|12728.4|12747.9|12733.9|12749.2|12735.2|12741.5|12727.5|0
1599116100000|2020-09-03 06:55:00|12748|12734|12757.4|12743.4|12758.7|12744.7|12747.9|12733.9|0
1599116400000|2020-09-03 07:00:00|12757.9|12743.9|12749.3|12743.3|12757.9|12748.8|12747.8|12741.8|594
1599116700000|2020-09-03 07:05:00|12749.8|12743.8|12755.8|12749.8|12756.8|12750.8|12749.3|12743.3|368
1599117000000|2020-09-03 07:10:00|12756.8|12750.8|12753.8|12747.8|12758.8|12752.8|12752.8|12746.8|255
1599117300000|2020-09-03 07:15:00|12754.8|12748.8|12748.8|12742.8|12756.8|12750.8|12748.8|12742.8|165
1599117600000|2020-09-03 07:20:00|12749.8|12743.8|12761.8|12755.8|12763.8|12757.8|12749.8|12743.8|431
1599117900000|2020-09-03 07:25:00|12762.3|12756.3|12757.8|12751.8|12762.3|12756.3|12757.3|12751.3|129
1599118200000|2020-09-03 07:30:00|12758.3|12752.3|12759.8|12753.8|12764.8|12758.8|12757.8|12751.8|261
1599118500000|2020-09-03 07:35:00|12760.3|12754.3|12761.8|12755.8|12761.8|12755.8|12759.8|12753.8|121
1599118800000|2020-09-03 07:40:00|12761.3|12755.3|12759.8|12753.8|12764.8|12758.8|12759.8|12753.8|192
1599119100000|2020-09-03 07:45:00|12760.3|12754.3|12759.3|12753.3|12761.8|12755.8|12758.8|12752.8|91
1599119400000|2020-09-03 07:50:00|12759.8|12753.8|12759.8|12753.8|12761.3|12755.3|12758.8|12752.8|61
1599119700000|2020-09-03 07:55:00|12759.3|12753.3|12752.3|12746.3|12760.3|12754.3|12751.8|12745.8|254
1599120000000|2020-09-03 08:00:00|12751.8|12745.8|12754.8|12748.8|12755.3|12749.3|12749.8|12743.8|169
1599120300000|2020-09-03 08:05:00|12753.8|12747.8|12747.8|12741.8|12753.8|12747.8|12745.8|12739.8|167
1599120600000|2020-09-03 08:10:00|12749.3|12743.3|12750.8|12744.8|12751.3|12745.3|12746.8|12740.8|108
1599120900000|2020-09-03 08:15:00|12751.8|12745.8|12749.8|12743.8|12751.8|12745.8|12748.8|12742.8|53
1599121200000|2020-09-03 08:20:00|12749.3|12743.3|12744.8|12738.8|12749.8|12743.8|12742.8|12736.8|135
1599121500000|2020-09-03 08:25:00|12745.8|12739.8|12744.8|12738.8|12746.8|12740.8|12740.8|12734.8|137
1599121800000|2020-09-03 08:30:00|12745.8|12739.8|12742.3|12736.3|12745.8|12739.8|12742.3|12736.3|56
1599122100000|2020-09-03 08:35:00|12741.8|12735.8|12740.8|12734.8|12748.8|12742.8|12739.8|12733.8|183
1599122400000|2020-09-03 08:40:00|12742.3|12736.3|12736.8|12730.8|12742.8|12736.8|12734.8|12728.8|568
1599122700000|2020-09-03 08:45:00|12737.3|12731.3|12738.3|12732.3|12741.3|12735.3|12735.8|12729.8|156
1599123000000|2020-09-03 08:50:00|12738.8|12732.8|12743.8|12737.8|12744.8|12738.8|12737.8|12731.8|113
1599123300000|2020-09-03 08:55:00|12743.3|12737.3|12741.8|12735.8|12745.8|12739.8|12741.8|12735.8|97
1599123600000|2020-09-03 09:00:00|12742.3|12736.3|12738.3|12732.3|12742.3|12736.3|12734.8|12728.8|181
1599123900000|2020-09-03 09:05:00|12738.8|12732.8|12737.8|12731.8|12742.8|12736.8|12737.8|12731.8|84
1599124200000|2020-09-03 09:10:00|12738.3|12732.3|12738.8|12732.8|12741.3|12735.3|12737.8|12731.8|56
1599124500000|2020-09-03 09:15:00|12738.3|12732.3|12741.8|12735.8|12743.8|12737.8|12737.8|12731.8|104
1599124800000|2020-09-03 09:20:00|12740.8|12734.8|12738.8|12732.8|12740.8|12734.8|12735.3|12729.3|242
1599125100000|2020-09-03 09:25:00|12739.8|12733.8|12740.3|12734.3|12742.3|12736.3|12738.8|12732.8|73
1599125400000|2020-09-03 09:30:00|12739.8|12733.8|12742.8|12736.8|12742.8|12736.8|12738.8|12732.8|90
1599125700000|2020-09-03 09:35:00|12742.3|12736.3|12744.8|12738.8|12745.8|12739.8|12741.8|12735.8|104
1599126000000|2020-09-03 09:40:00|12744.3|12738.3|12740.8|12734.8|12745.8|12739.8|12739.8|12733.8|142
1599126300000|2020-09-03 09:45:00|12740.3|12734.3|12739.8|12733.8|12741.8|12735.8|12736.8|12730.8|168
1599126600000|2020-09-03 09:50:00|12738.8|12732.8|12739.8|12733.8|12741.3|12735.3|12738.8|12732.8|30
1599126900000|2020-09-03 09:55:00|12739.3|12733.3|12728.8|12722.8|12739.8|12733.8|12727.8|12721.8|403
1599127200000|2020-09-03 10:00:00|12729.8|12723.8|12729.8|12723.8|12731.3|12725.3|12723.8|12717.8|349
1599127500000|2020-09-03 10:05:00|12729.3|12723.3|12730.8|12724.8|12731.8|12725.8|12724.8|12718.8|155
1599127800000|2020-09-03 10:10:00|12731.8|12725.8|12733.3|12727.3|12734.3|12728.3|12730.8|12724.8|91
1599128100000|2020-09-03 10:15:00|12732.8|12726.8|12734.8|12728.8|12736.8|12730.8|12732.8|12726.8|72
1599128400000|2020-09-03 10:20:00|12733.8|12727.8|12737.8|12731.8|12738.8|12732.8|12733.8|12727.8|113
1599128700000|2020-09-03 10:25:00|12738.8|12732.8|12739.8|12733.8|12739.8|12733.8|12737.8|12731.8|76
1599129000000|2020-09-03 10:30:00|12740.3|12734.3|12740.3|12734.3|12742.8|12736.8|12739.8|12733.8|166
1599129300000|2020-09-03 10:35:00|12739.8|12733.8|12739.8|12733.8|12741.8|12735.8|12739.3|12733.3|65
1599129600000|2020-09-03 10:40:00|12738.8|12732.8|12735.3|12729.3|12739.8|12733.8|12735.3|12729.3|59
1599129900000|2020-09-03 10:45:00|12735.8|12729.8|12736.8|12730.8|12737.8|12731.8|12733.8|12727.8|93
1599130200000|2020-09-03 10:50:00|12737.8|12731.8|12738.3|12732.3|12738.3|12732.3|12733.8|12727.8|99
1599130500000|2020-09-03 10:55:00|12738.8|12732.8|12734.8|12728.8|12738.8|12732.8|12734.8|12728.8|63
1599130800000|2020-09-03 11:00:00|12735.3|12729.3|12740.8|12734.8|12740.8|12734.8|12735.3|12729.3|114
1599131100000|2020-09-03 11:05:00|12741.8|12735.8|12741.8|12735.8|12744.8|12738.8|12741.8|12735.8|134
1599131400000|2020-09-03 11:10:00|12742.3|12736.3|12740.8|12734.8|12742.8|12736.8|12739.3|12733.3|43
1599131700000|2020-09-03 11:15:00|12741.8|12735.8|12738.8|12732.8|12742.8|12736.8|12737.8|12731.8|70
1599132000000|2020-09-03 11:20:00|12739.8|12733.8|12737.8|12731.8|12741.3|12735.3|12737.8|12731.8|50
1599132300000|2020-09-03 11:25:00|12738.8|12732.8|12732.3|12726.3|12738.8|12732.8|12730.8|12724.8|236
1599132600000|2020-09-03 11:30:00|12731.8|12725.8|12732.3|12726.3|12734.8|12728.8|12731.3|12725.3|91
1599132900000|2020-09-03 11:35:00|12732.8|12726.8|12734.8|12728.8|12735.8|12729.8|12732.3|12726.3|99
1599133200000|2020-09-03 11:40:00|12735.8|12729.8|12737.8|12731.8|12737.8|12731.8|12734.3|12728.3|66
1599133500000|2020-09-03 11:45:00|12738.3|12732.3|12739.8|12733.8|12741.8|12735.8|12736.8|12730.8|116
1599133800000|2020-09-03 11:50:00|12740.3|12734.3|12735.8|12729.8|12740.3|12734.3|12735.8|12729.8|37
1599134100000|2020-09-03 11:55:00|12736.8|12730.8|12738.8|12732.8|12739.3|12733.3|12735.8|12729.8|100
1599134400000|2020-09-03 12:00:00|12738.3|12732.3|12737.8|12731.8|12739.8|12733.8|12734.8|12728.8|82
1599134700000|2020-09-03 12:05:00|12737.3|12731.3|12733.3|12727.3|12739.8|12733.8|12732.8|12726.8|142
1599135000000|2020-09-03 12:10:00|12733.8|12727.8|12733.8|12727.8|12736.8|12730.8|12733.3|12727.3|49
1599135300000|2020-09-03 12:15:00|12733.3|12727.3|12732.8|12726.8|12733.8|12727.8|12729.8|12723.8|96
1599135600000|2020-09-03 12:20:00|12732.3|12726.3|12730.8|12724.8|12732.8|12726.8|12729.8|12723.8|91
1599135900000|2020-09-03 12:25:00|12731.3|12725.3|12734.8|12728.8|12734.8|12728.8|12730.8|12724.8|74
1599136200000|2020-09-03 12:30:00|12735.3|12729.3|12740.8|12734.8|12741.8|12735.8|12734.8|12728.8|287
1599136500000|2020-09-03 12:35:00|12741.8|12735.8|12743.8|12737.8|12743.8|12737.8|12739.8|12733.8|183
1599136800000|2020-09-03 12:40:00|12742.8|12736.8|12739.8|12733.8|12744.8|12738.8|12738.8|12732.8|152
1599137100000|2020-09-03 12:45:00|12739.3|12733.3|12738.3|12732.3|12740.8|12734.8|12737.8|12731.8|49
1599137400000|2020-09-03 12:50:00|12737.8|12731.8|12738.3|12732.3|12738.8|12732.8|12735.8|12729.8|48
1599137700000|2020-09-03 12:55:00|12737.8|12731.8|12739.3|12733.3|12739.8|12733.8|12736.8|12730.8|48
1599138000000|2020-09-03 13:00:00|12739.8|12733.8|12735.3|12729.3|12739.8|12733.8|12731.8|12725.8|182
1599138300000|2020-09-03 13:05:00|12735.8|12729.8|12733.8|12727.8|12737.8|12731.8|12732.8|12726.8|202
1599138600000|2020-09-03 13:10:00|12734.3|12728.3|12736.3|12730.3|12737.8|12731.8|12731.8|12725.8|140
1599138900000|2020-09-03 13:15:00|12736.8|12730.8|12732.8|12726.8|12737.8|12731.8|12731.8|12725.8|103
1599139200000|2020-09-03 13:20:00|12732.3|12726.3|12734.8|12728.8|12735.3|12729.3|12731.8|12725.8|125
1599139500000|2020-09-03 13:25:00|12734.3|12728.3|12733.3|12727.3|12736.8|12730.8|12733.3|12727.3|70
1599139800000|2020-09-03 13:30:00|12732.8|12726.8|12703.3|12697.3|12733.8|12727.8|12701.3|12695.3|2443
1599140100000|2020-09-03 13:35:00|12704.3|12698.3|12704.3|12698.3|12705.8|12699.8|12697.8|12691.8|1685
1599140400000|2020-09-03 13:40:00|12703.8|12697.8|12689.8|12683.8|12703.8|12697.8|12682.3|12676.3|1796
1599140700000|2020-09-03 13:45:00|12689.3|12683.3|12697.8|12691.8|12698.8|12692.8|12684.3|12678.3|1100
1599141000000|2020-09-03 13:50:00|12696.8|12690.8|12689.8|12683.8|12696.8|12690.8|12684.8|12678.8|663
1599141300000|2020-09-03 13:55:00|12688.8|12682.8|12697.8|12691.8|12702.8|12696.8|12688.8|12682.8|641
1599141600000|2020-09-03 14:00:00|12697.3|12691.3|12702.3|12696.3|12704.8|12698.8|12690.3|12684.3|542
1599141900000|2020-09-03 14:05:00|12702.8|12696.8|12690.3|12684.3|12702.8|12696.8|12686.8|12680.8|603
1599142200000|2020-09-03 14:10:00|12689.8|12683.8|12681.8|12675.8|12693.3|12687.3|12673.8|12667.8|1006
1599142500000|2020-09-03 14:15:00|12680.8|12674.8|12662.8|12656.8|12680.8|12674.8|12661.8|12655.8|1172
1599142800000|2020-09-03 14:20:00|12662.3|12656.3|12649.8|12643.8|12662.8|12656.8|12640.8|12634.8|2095
1599143100000|2020-09-03 14:25:00|12650.8|12644.8|12658.8|12652.8|12660.3|12654.3|12649.3|12643.3|947
1599143400000|2020-09-03 14:30:00|12657.3|12651.3|12654.3|12648.3|12665.8|12659.8|12645.8|12639.8|989
1599143700000|2020-09-03 14:35:00|12655.3|12649.3|12644.8|12638.8|12661.8|12655.8|12636.8|12630.8|1277
1599144000000|2020-09-03 14:40:00|12645.8|12639.8|12644.3|12638.3|12655.8|12649.8|12642.8|12636.8|605
1599144300000|2020-09-03 14:45:00|12644.8|12638.8|12616.8|12610.8|12647.8|12641.8|12614.3|12608.3|2120
1599144600000|2020-09-03 14:50:00|12617.3|12611.3|12632.3|12626.3|12633.8|12627.8|12616.8|12610.8|950
1599144900000|2020-09-03 14:55:00|12632.8|12626.8|12630.8|12624.8|12638.3|12632.3|12619.8|12613.8|753
1599145200000|2020-09-03 15:00:00|12628.3|12622.3|12606.3|12600.3|12628.3|12622.3|12605.8|12599.8|1721
1599145500000|2020-09-03 15:05:00|12606.8|12600.8|12570.8|12564.8|12611.8|12605.8|12563.8|12557.8|3025
1599145800000|2020-09-03 15:10:00|12571.3|12565.3|12577.8|12571.8|12584.8|12578.8|12570.3|12564.3|1232
1599146100000|2020-09-03 15:15:00|12577.3|12571.3|12499.3|12493.3|12577.3|12571.3|12499.3|12493.3|4196
1599146400000|2020-09-03 15:20:00|12498.8|12492.8|12544.3|12538.3|12574.8|12568.8|12493.3|12487.3|4422
1599146700000|2020-09-03 15:25:00|12545.3|12539.3|12559.3|12553.3|12571.3|12565.3|12532.3|12526.3|2113
1599147000000|2020-09-03 15:30:00|12560.3|12554.3|12565.3|12559.3|12582.3|12576.3|12560.3|12554.3|1546
1599147300000|2020-09-03 15:35:00|12566.3|12560.3|12572.8|12566.8|12574.8|12568.8|12545.8|12539.8|1336
1599147600000|2020-09-03 15:40:00|12573.3|12567.3|12586.8|12580.8|12609.3|12603.3|12572.8|12566.8|2148
1599147900000|2020-09-03 15:45:00|12586.3|12580.3|12588.3|12582.3|12603.3|12597.3|12586.3|12580.3|1160
1599148200000|2020-09-03 15:50:00|12589.3|12583.3|12600.8|12594.8|12601.3|12595.3|12586.8|12580.8|628
1599148500000|2020-09-03 15:55:00|12600.3|12594.3|12581.8|12575.8|12601.3|12595.3|12569.3|12563.3|1294
1599148800000|2020-09-03 16:00:00|12581.3|12575.3|12565.3|12559.3|12581.3|12575.3|12546.3|12540.3|1578
1599149100000|2020-09-03 16:05:00|12566.3|12560.3|12578.3|12572.3|12582.8|12576.8|12553.8|12547.8|853
1599149400000|2020-09-03 16:10:00|12578.8|12572.8|12586.3|12580.3|12587.3|12581.3|12574.8|12568.8|487
1599149700000|2020-09-03 16:15:00|12585.3|12579.3|12576.3|12570.3|12591.8|12585.8|12571.3|12565.3|518
1599150000000|2020-09-03 16:20:00|12575.8|12569.8|12567.8|12561.8|12576.3|12570.3|12566.8|12560.8|356
1599150300000|2020-09-03 16:25:00|12566.8|12560.8|12565.8|12559.8|12575.8|12569.8|12564.8|12558.8|334
1599150600000|2020-09-03 16:30:00|12565.3|12559.3|12540.8|12534.8|12571.8|12565.8|12539.8|12533.8|776
1599150900000|2020-09-03 16:35:00|12541.3|12535.3|12569.8|12563.8|12574.3|12568.3|12539.8|12533.8|627
1599151200000|2020-09-03 16:40:00|12569.3|12563.3|12561.8|12555.8|12579.8|12573.8|12553.8|12547.8|619
1599151500000|2020-09-03 16:45:00|12562.8|12556.8|12555.8|12549.8|12580.8|12574.8|12553.8|12547.8|538
1599151800000|2020-09-03 16:50:00|12556.8|12550.8|12567.8|12561.8|12570.8|12564.8|12556.3|12550.3|336
1599152100000|2020-09-03 16:55:00|12566.3|12560.3|12562.8|12556.8|12577.8|12571.8|12561.3|12555.3|447
1599152400000|2020-09-03 17:00:00|12563.3|12557.3|12558.8|12552.8|12572.8|12566.8|12544.8|12538.8|783
1599152700000|2020-09-03 17:05:00|12559.3|12553.3|12565.3|12559.3|12568.8|12562.8|12555.8|12549.8|450
1599153000000|2020-09-03 17:10:00|12564.3|12558.3|12571.8|12565.8|12573.8|12567.8|12561.8|12555.8|344
1599153300000|2020-09-03 17:15:00|12570.8|12564.8|12562.8|12556.8|12570.8|12564.8|12557.8|12551.8|318
1599153600000|2020-09-03 17:20:00|12564.3|12558.3|12564.3|12558.3|12569.3|12563.3|12559.8|12553.8|188
1599153900000|2020-09-03 17:25:00|12563.8|12557.8|12575.3|12569.3|12577.8|12571.8|12561.8|12555.8|305
1599154200000|2020-09-03 17:30:00|12573.8|12567.8|12565.3|12559.3|12576.8|12570.8|12563.3|12557.3|349
1599154500000|2020-09-03 17:35:00|12564.8|12558.8|12562.8|12556.8|12569.3|12563.3|12561.3|12555.3|256
1599154800000|2020-09-03 17:40:00|12563.3|12557.3|12559.8|12553.8|12568.8|12562.8|12556.8|12550.8|221
1599155100000|2020-09-03 17:45:00|12559.3|12553.3|12560.3|12554.3|12564.3|12558.3|12558.8|12552.8|199
1599155400000|2020-09-03 17:50:00|12559.3|12553.3|12567.3|12561.3|12571.8|12565.8|12559.3|12553.3|261
1599155700000|2020-09-03 17:55:00|12566.8|12560.8|12563.8|12557.8|12567.8|12561.8|12562.8|12556.8|70
1599156000000|2020-09-03 18:00:00|12562.8|12556.8|12566.3|12560.3|12570.8|12564.8|12561.8|12555.8|235
1599156300000|2020-09-03 18:05:00|12565.8|12559.8|12573.8|12567.8|12574.8|12568.8|12564.8|12558.8|296
1599156600000|2020-09-03 18:10:00|12572.8|12566.8|12581.8|12575.8|12598.8|12592.8|12572.8|12566.8|719
1599156900000|2020-09-03 18:15:00|12582.8|12576.8|12574.3|12568.3|12582.8|12576.8|12567.8|12561.8|312
1599157200000|2020-09-03 18:20:00|12575.3|12569.3|12572.8|12566.8|12580.8|12574.8|12571.8|12565.8|149
1599157500000|2020-09-03 18:25:00|12571.8|12565.8|12582.3|12576.3|12583.3|12577.3|12569.8|12563.8|225
1599157800000|2020-09-03 18:30:00|12581.8|12575.8|12590.3|12584.3|12597.8|12591.8|12581.3|12575.3|430
1599158100000|2020-09-03 18:35:00|12589.3|12583.3|12592.3|12586.3|12607.8|12601.8|12588.8|12582.8|585
1599158400000|2020-09-03 18:40:00|12591.8|12585.8|12591.3|12585.3|12597.3|12591.3|12586.8|12580.8|316
1599158700000|2020-09-03 18:45:00|12590.8|12584.8|12593.3|12587.3|12600.8|12594.8|12589.8|12583.8|183
1599159000000|2020-09-03 18:50:00|12592.8|12586.8|12591.3|12585.3|12600.3|12594.3|12587.8|12581.8|157
1599159300000|2020-09-03 18:55:00|12591.8|12585.8|12570.8|12564.8|12591.8|12585.8|12570.8|12564.8|334
1599159600000|2020-09-03 19:00:00|12571.3|12565.3|12563.3|12557.3|12581.3|12575.3|12558.3|12552.3|385
1599159900000|2020-09-03 19:05:00|12564.8|12558.8|12579.3|12573.3|12594.3|12588.3|12564.3|12558.3|339
1599160200000|2020-09-03 19:10:00|12579.8|12573.8|12589.8|12583.8|12589.8|12583.8|12571.8|12565.8|361
1599160500000|2020-09-03 19:15:00|12590.3|12584.3|12601.3|12595.3|12603.3|12597.3|12582.3|12576.3|475
1599160800000|2020-09-03 19:20:00|12600.8|12594.8|12588.3|12582.3|12602.8|12596.8|12581.8|12575.8|279
1599161100000|2020-09-03 19:25:00|12587.3|12581.3|12587.3|12581.3|12596.3|12590.3|12581.3|12575.3|286
1599161400000|2020-09-03 19:30:00|12586.3|12580.3|12589.3|12583.3|12593.3|12587.3|12581.8|12575.8|249
1599161700000|2020-09-03 19:35:00|12590.3|12584.3|12597.3|12591.3|12605.8|12599.8|12590.3|12584.3|426
1599162000000|2020-09-03 19:40:00|12597.8|12591.8|12600.8|12594.8|12602.8|12596.8|12591.8|12585.8|275
1599162300000|2020-09-03 19:45:00|12601.3|12595.3|12589.8|12583.8|12603.8|12597.8|12588.8|12582.8|268
1599162600000|2020-09-03 19:50:00|12587.3|12581.3|12603.3|12597.3|12604.8|12598.8|12584.8|12578.8|561
1599162900000|2020-09-03 19:55:00|12602.3|12596.3|12611.3|12605.3|12629.8|12623.8|12600.3|12594.3|1256
1599163200000|2020-09-03 20:00:00|12610.8|12604.8|12613.3|12607.3|12622.8|12616.8|12610.3|12604.3|277
1599163500000|2020-09-03 20:05:00|12612.3|12606.3|12603.8|12597.8|12613.3|12607.3|12599.3|12593.3|255
1599163800000|2020-09-03 20:10:00|12603.3|12597.3|12604.8|12598.8|12610.3|12604.3|12600.8|12594.8|189
1599164100000|2020-09-03 20:15:00|12604.3|12598.3|12595.3|12589.3|12604.8|12598.8|12594.3|12588.3|117
1599164400000|2020-09-03 20:20:00|12593.8|12587.8|12599.8|12593.8|12599.8|12593.8|12590.8|12584.8|124
1599164700000|2020-09-03 20:25:00|12599.3|12593.3|12596.8|12590.8|12601.3|12595.3|12595.3|12589.3|86
1599165000000|2020-09-03 20:30:00|12596.3|12590.3|12594.3|12588.3|12601.8|12595.8|12593.8|12587.8|88
1599165300000|2020-09-03 20:35:00|12594.8|12588.8|12588.8|12582.8|12595.3|12589.3|12583.3|12577.3|168
1599165600000|2020-09-03 20:40:00|12588.3|12582.3|12583.8|12577.8|12589.3|12583.3|12581.8|12575.8|166
1599165900000|2020-09-03 20:45:00|12584.3|12578.3|12585.8|12579.8|12589.8|12583.8|12579.8|12573.8|173
1599166200000|2020-09-03 20:50:00|12586.8|12580.8|12584.3|12578.3|12588.8|12582.8|12581.3|12575.3|101
1599166500000|2020-09-03 20:55:00|12585.3|12579.3|12586.3|12580.3|12587.3|12581.3|12583.8|12577.8|190
1599166800000|2020-09-03 21:00:00|12590.1|12576.1|12589.6|12575.6|12590.2|12576.2|12589.1|12575.1|0
1599167100000|2020-09-03 21:05:00|12590.1|12576.1|12588.1|12574.1|12590.1|12576.1|12587.8|12573.8|0
1599167400000|2020-09-03 21:10:00|12587.9|12573.9|12585.2|12571.2|12587.9|12573.9|12585.2|12571.2|0
1599167700000|2020-09-03 21:15:00|12585.1|12571.1|12584.4|12570.4|12585.6|12571.6|12584.3|12570.3|0
1599168000000|2020-09-03 21:20:00|12584.5|12570.5|12580.7|12566.7|12584.7|12570.7|12580.7|12566.7|0
1599168300000|2020-09-03 21:25:00|12581.4|12567.4|12580.6|12566.6|12581.8|12567.8|12580|12566|0
1599168600000|2020-09-03 21:30:00|12580.7|12566.7|12578.8|12564.8|12580.7|12566.7|12578.8|12564.8|0
1599168900000|2020-09-03 21:35:00|12578.6|12564.6|12574.9|12560.9|12578.6|12564.6|12574.9|12560.9|0
1599169200000|2020-09-03 21:40:00|12575|12561|12574.5|12560.5|12575|12561|12573.3|12559.3|0
1599169500000|2020-09-03 21:45:00|12574.4|12560.4|12572.3|12558.3|12575|12561|12572.3|12558.3|0
1599169800000|2020-09-03 21:50:00|12571.6|12557.6|12571.9|12557.9|12573|12559|12570.3|12556.3|0
1599170100000|2020-09-03 21:55:00|12572.1|12558.1|12573.1|12559.1|12576.1|12562.1|12572.1|12558.1|0
1599170400000|2020-09-03 22:00:00|12571.7|12557.7|12564.7|12550.7|12578.1|12564.1|12558.1|12544.1|0
1599170700000|2020-09-03 22:05:00|12565.4|12551.4|12553|12539|12566.3|12552.3|12549.8|12535.8|0
1599171000000|2020-09-03 22:10:00|12553.6|12539.6|12557.1|12543.1|12562.8|12548.8|12551.7|12537.7|0
1599171300000|2020-09-03 22:15:00|12557.4|12543.4|12546|12532|12558.1|12544.1|12544.7|12530.7|0
1599171600000|2020-09-03 22:20:00|12546.6|12532.6|12548.5|12534.5|12554.3|12540.3|12544.1|12530.1|0
1599171900000|2020-09-03 22:25:00|12549.2|12535.2|12553.5|12539.5|12555.4|12541.4|12547.3|12533.3|0
1599172200000|2020-09-03 22:30:00|12554.1|12540.1|12557.9|12543.9|12562.4|12548.4|12554.1|12540.1|0
1599172500000|2020-09-03 22:35:00|12558.6|12544.6|12546.5|12532.5|12561.8|12547.8|12541.4|12527.4|0
1599172800000|2020-09-03 22:40:00|12545.2|12531.2|12544.6|12530.6|12554.1|12540.1|12542.1|12528.1|0
1599173100000|2020-09-03 22:45:00|12545.2|12531.2|12546.9|12532.9|12546.9|12532.9|12536.1|12522.1|0
1599173400000|2020-09-03 22:50:00|12546.6|12532.6|12527.9|12513.9|12547.6|12533.6|12524.1|12510.1|0
1599173700000|2020-09-03 22:55:00|12527.5|12513.5|12526|12512|12534.9|12520.9|12523.4|12509.4|0
1599174000000|2020-09-03 23:00:00|12525.3|12511.3|12526.9|12512.9|12533|12519|12523.4|12509.4|0
1599174300000|2020-09-03 23:05:00|12527.2|12513.2|12522.4|12508.4|12530.7|12516.7|12512|12498|0
1599174600000|2020-09-03 23:10:00|12521.7|12507.7|12512.3|12498.3|12523.9|12509.9|12511.6|12497.6|0
1599174900000|2020-09-03 23:15:00|12512|12498|12496.7|12482.7|12514.2|12500.2|12494.8|12480.8|0
1599175200000|2020-09-03 23:20:00|12496.1|12482.1|12498.5|12484.5|12500|12486|12488.9|12474.9|0
1599175500000|2020-09-03 23:25:00|12498.8|12484.8|12502.8|12488.8|12506|12492|12497.8|12483.8|0
1599175800000|2020-09-03 23:30:00|12503.5|12489.5|12506.7|12492.7|12513|12499|12503.5|12489.5|0
1599176100000|2020-09-03 23:35:00|12507.3|12493.3|12514.3|12500.3|12516.2|12502.2|12507.3|12493.3|0
1599176400000|2020-09-03 23:40:00|12514|12500|12503.5|12489.5|12514.3|12500.3|12503.5|12489.5|0
1599176700000|2020-09-03 23:45:00|12502.9|12488.9|12498|12484|12507.4|12493.4|12497.1|12483.1|0
1599177000000|2020-09-03 23:50:00|12498.4|12484.4|12499.8|12485.8|12506.2|12492.2|12497.7|12483.7|0
1599177300000|2020-09-03 23:55:00|12500.1|12486.1|12500.5|12486.5|12501.4|12487.4|12494.1|12480.1|0
1599177600000|2020-09-04 00:00:00|12501.1|12487.1|12508.1|12494.1|12514.5|12500.5|12501.1|12487.1|0
1599177900000|2020-09-04 00:05:00|12508.7|12494.7|12519.6|12505.6|12522.1|12508.1|12505.6|12491.6|0
1599178200000|2020-09-04 00:10:00|12520.2|12506.2|12518.2|12504.2|12521.5|12507.5|12512.2|12498.2|0
1599178500000|2020-09-04 00:15:00|12518.9|12504.9|12542.1|12528.1|12542.1|12528.1|12515.1|12501.1|0
1599178800000|2020-09-04 00:20:00|12542.3|12528.3|12538.4|12524.4|12543|12529|12533.2|12519.2|0
1599179100000|2020-09-04 00:25:00|12538.6|12524.6|12544.4|12530.4|12553.1|12539.1|12538.6|12524.6|0
1599179400000|2020-09-04 00:30:00|12544.7|12530.7|12552.6|12538.6|12554|12540|12538.5|12524.5|0
1599179700000|2020-09-04 00:35:00|12551.6|12537.6|12543.3|12529.3|12553.8|12539.8|12543.3|12529.3|0
1599180000000|2020-09-04 00:40:00|12543.5|12529.5|12540.5|12526.5|12547.8|12533.8|12536|12522|0
1599180300000|2020-09-04 00:45:00|12544.3|12530.3|12573|12569|12582|12578|12544|12530.3|5899
1599180600000|2020-09-04 00:50:00|12572|12568|12593|12589|12594|12590|12562.5|12558.5|2375
1599180900000|2020-09-04 00:55:00|12594|12590|12574|12570|12600.5|12596.5|12570|12566|2462
1599181200000|2020-09-04 01:00:00|12573|12569|12591.5|12587.5|12611|12607|12559.5|12555.5|6650
1599181500000|2020-09-04 01:05:00|12593.5|12589.5|12609|12605|12614|12610|12581.5|12577.5|4036
1599181800000|2020-09-04 01:10:00|12612|12608|12647|12643|12647.5|12643.5|12612|12608|4991
1599182100000|2020-09-04 01:15:00|12648.5|12644.5|12597|12593|12650|12646|12594|12590|5609
1599182400000|2020-09-04 01:20:00|12596.5|12592.5|12620|12616|12624|12620|12579|12575|4571
1599182700000|2020-09-04 01:25:00|12620.5|12616.5|12606.5|12602.5|12629|12625|12596|12592|2868
1599183000000|2020-09-04 01:30:00|12605|12601|12619.5|12615.5|12621.5|12617.5|12584|12580|3673
1599183300000|2020-09-04 01:35:00|12621.5|12617.5|12633.5|12629.5|12640.5|12636.5|12605|12601|3346
1599183600000|2020-09-04 01:40:00|12633|12629|12632.5|12628.5|12646|12642|12622.5|12618.5|2398
1599183900000|2020-09-04 01:45:00|12633|12629|12638|12634|12655.5|12651.5|12629.5|12625.5|3336
1599184200000|2020-09-04 01:50:00|12637|12633|12625|12621|12650.5|12646.5|12618|12614|2886
1599184500000|2020-09-04 01:55:00|12625.5|12621.5|12637|12633|12638|12634|12611.5|12607.5|1942
1599184800000|2020-09-04 02:00:00|12638|12634|12629|12625|12648|12644|12622|12618|2149
1599185100000|2020-09-04 02:05:00|12630|12626|12635|12631|12638.5|12634.5|12622.5|12618.5|1201
1599185400000|2020-09-04 02:10:00|12630.5|12626.5|12633.5|12629.5|12640|12636|12612.5|12608.5|1825
1599185700000|2020-09-04 02:15:00|12634|12630|12643|12639|12653.5|12649.5|12633|12629|2244
1599186000000|2020-09-04 02:20:00|12644|12640|12637|12633|12649|12645|12635|12631|1058
1599186300000|2020-09-04 02:25:00|12638|12634|12637|12633|12647|12643|12637|12633|775
1599186600000|2020-09-04 02:30:00|12638|12634|12640|12636|12644.5|12640.5|12629.5|12625.5|1863
1599186900000|2020-09-04 02:35:00|12641|12637|12629.5|12625.5|12641|12637|12619|12615|2216
1599187200000|2020-09-04 02:40:00|12629|12625|12640.5|12636.5|12641|12637|12626|12622|925
1599187500000|2020-09-04 02:45:00|12640|12636|12621|12617|12641|12637|12619|12615|1043
1599187800000|2020-09-04 02:50:00|12620|12616|12603|12599|12624.5|12620.5|12598.5|12594.5|2829
1599188100000|2020-09-04 02:55:00|12602|12598|12595.5|12591.5|12603.5|12599.5|12592.5|12588.5|2054
1599188400000|2020-09-04 03:00:00|12594|12590|12598|12594|12601|12597|12582|12578|2496
1599188700000|2020-09-04 03:05:00|12597|12593|12575.5|12571.5|12598|12594|12568|12564|1998
1599189000000|2020-09-04 03:10:00|12575|12571|12567|12563|12575|12571|12557|12553|3991
1599189300000|2020-09-04 03:15:00|12568|12564|12554|12550|12568|12564|12518.5|12514.5|7536
1599189600000|2020-09-04 03:20:00|12554.5|12550.5|12592|12588|12602|12598|12554|12550|4336
1599189900000|2020-09-04 03:25:00|12591.5|12587.5|12589.5|12585.5|12596.5|12592.5|12584|12580|1688
1599190200000|2020-09-04 03:30:00|12591|12587|12587|12583|12593|12589|12577|12573|1494
1599190500000|2020-09-04 03:35:00|12587.5|12583.5|12583|12579|12589|12585|12575|12571|852
1599190800000|2020-09-04 03:40:00|12582.5|12578.5|12597|12593|12598|12594|12582.5|12578.5|1042
1599191100000|2020-09-04 03:45:00|12598|12594|12607|12603|12611.5|12607.5|12589|12585|2241
1599191400000|2020-09-04 03:50:00|12608|12604|12601|12597|12610|12606|12595.5|12591.5|1085
1599191700000|2020-09-04 03:55:00|12601.5|12597.5|12603.5|12599.5|12606|12602|12595|12591|857
1599192000000|2020-09-04 04:00:00|12603|12599|12602|12598|12606|12602|12599|12595|504
1599192300000|2020-09-04 04:05:00|12601.5|12597.5|12602|12598|12603|12599|12591|12587|828
1599192600000|2020-09-04 04:10:00|12601|12597|12601|12597|12604|12600|12598|12594|355
1599192900000|2020-09-04 04:15:00|12601.5|12597.5|12600|12596|12603|12599|12593|12589|492
1599193200000|2020-09-04 04:20:00|12601.5|12597.5|12604|12600|12611|12607|12601|12597|822
1599193500000|2020-09-04 04:25:00|12604.5|12600.5|12627|12623|12628|12624|12604.5|12600.5|1871
1599193800000|2020-09-04 04:30:00|12628|12624|12635.5|12631.5|12640|12636|12625|12621|2436
1599194100000|2020-09-04 04:35:00|12636|12632|12630|12626|12641|12637|12628|12624|1215
1599194400000|2020-09-04 04:40:00|12632|12628|12627|12623|12638|12634|12627|12623|764
1599194700000|2020-09-04 04:45:00|12627.5|12623.5|12630|12626|12633|12629|12622|12618|890
1599195000000|2020-09-04 04:50:00|12630.5|12626.5|12630.5|12626.5|12634|12630|12624|12620|732
1599195300000|2020-09-04 04:55:00|12630|12626|12631|12627|12633|12629|12619|12615|941
1599195600000|2020-09-04 05:00:00|12632|12628|12628|12624|12637|12633|12620|12616|1449
1599195900000|2020-09-04 05:05:00|12627|12623|12633|12629|12635|12631|12621|12617|1023
1599196200000|2020-09-04 05:10:00|12634|12630|12632|12628|12636|12632|12630|12626|657
1599196500000|2020-09-04 05:15:00|12633|12629|12623|12619|12634|12630|12622|12618|630
1599196800000|2020-09-04 05:20:00|12623.5|12619.5|12618|12614|12625|12621|12615|12611|1139
1599197100000|2020-09-04 05:25:00|12619|12615|12615|12611|12619|12615|12603|12599|2019
1599197400000|2020-09-04 05:30:00|12614.2|12610.2|12612.7|12608.7|12619.2|12615.2|12609.2|12605.2|1470
1599197700000|2020-09-04 05:35:00|12614.2|12610.2|12617.2|12613.2|12617.2|12613.2|12612.2|12608.2|908
1599198000000|2020-09-04 05:40:00|12616.2|12612.2|12612.7|12608.7|12618.7|12614.7|12612.2|12608.2|2147
1599198300000|2020-09-04 05:45:00|12618.7|12604.7|12634.2|12620.2|12634.2|12620.2|12618.5|12604.5|3
1599198600000|2020-09-04 05:50:00|12634.3|12620.3|12629.1|12615.1|12639.3|12625.3|12627|12613|0
1599198900000|2020-09-04 05:55:00|12629.4|12615.4|12626.8|12612.8|12630|12616|12625.9|12611.9|0
1599199200000|2020-09-04 06:00:00|12626.5|12612.5|12616.6|12602.6|12633.8|12619.8|12609.3|12595.3|0
1599199500000|2020-09-04 06:05:00|12616.8|12602.8|12631|12617|12632.9|12618.9|12614.1|12600.1|0
1599199800000|2020-09-04 06:10:00|12631.3|12617.3|12621.1|12607.1|12633|12619|12616.3|12602.3|0
1599200100000|2020-09-04 06:15:00|12621.2|12607.2|12616.8|12602.8|12626.5|12612.5|12615.7|12601.7|0
1599200400000|2020-09-04 06:20:00|12616.9|12602.9|12614.9|12600.9|12617|12603|12610.1|12596.1|0
1599200700000|2020-09-04 06:25:00|12614.8|12600.8|12615.7|12601.7|12618.2|12604.2|12614.8|12600.8|0
1599201000000|2020-09-04 06:30:00|12616.3|12602.3|12613|12599|12616.5|12602.5|12608.4|12594.4|0
1599201300000|2020-09-04 06:35:00|12612.9|12598.9|12612.7|12598.7|12614.9|12600.9|12611|12597|0
1599201600000|2020-09-04 06:40:00|12612.8|12598.8|12617.6|12603.6|12617.6|12603.6|12612.8|12598.8|0
1599201900000|2020-09-04 06:45:00|12617.7|12603.7|12618.8|12604.8|12621.8|12607.8|12615.2|12601.2|0
1599202200000|2020-09-04 06:50:00|12618.7|12604.7|12621.7|12607.7|12624.9|12610.9|12616.9|12602.9|0
1599202500000|2020-09-04 06:55:00|12621.8|12607.8|12607.8|12593.8|12622.5|12608.5|12607.8|12593.8|0
1599202800000|2020-09-04 07:00:00|12608.1|12594.1|12597.2|12591.2|12611.7|12605.7|12592.2|12586.2|852
1599203100000|2020-09-04 07:05:00|12597.7|12591.7|12604.2|12598.2|12605.2|12599.2|12596.2|12590.2|366
1599203400000|2020-09-04 07:10:00|12605.2|12599.2|12617.2|12611.2|12620.7|12614.7|12604.2|12598.2|454
1599203700000|2020-09-04 07:15:00|12618.2|12612.2|12628.2|12622.2|12630.7|12624.7|12617.7|12611.7|683
1599204000000|2020-09-04 07:20:00|12628.7|12622.7|12643.2|12637.2|12646.2|12640.2|12627.7|12621.7|844
1599204300000|2020-09-04 07:25:00|12643.7|12637.7|12645.2|12639.2|12649.2|12643.2|12640.2|12634.2|522
1599204600000|2020-09-04 07:30:00|12645.7|12639.7|12665.2|12659.2|12672.7|12666.7|12645.7|12639.7|2028
1599204900000|2020-09-04 07:35:00|12664.7|12658.7|12662.7|12656.7|12666.2|12660.2|12660.2|12654.2|494
1599205200000|2020-09-04 07:40:00|12662.2|12656.2|12659.2|12653.2|12665.2|12659.2|12659.2|12653.2|313
1599205500000|2020-09-04 07:45:00|12659.7|12653.7|12662.2|12656.2|12665.2|12659.2|12658.2|12652.2|401
1599205800000|2020-09-04 07:50:00|12662.7|12656.7|12660.2|12654.2|12665.2|12659.2|12659.2|12653.2|210
1599206100000|2020-09-04 07:55:00|12660.7|12654.7|12661.7|12655.7|12665.2|12659.2|12657.2|12651.2|382
1599206400000|2020-09-04 08:00:00|12661.2|12655.2|12654.7|12648.7|12664.2|12658.2|12654.7|12648.7|375
1599206700000|2020-09-04 08:05:00|12654.2|12648.2|12657.2|12651.2|12657.2|12651.2|12651.7|12645.7|262
1599207000000|2020-09-04 08:10:00|12656.7|12650.7|12660.2|12654.2|12661.2|12655.2|12653.2|12647.2|259
1599207300000|2020-09-04 08:15:00|12660.7|12654.7|12659.2|12653.2|12665.2|12659.2|12658.2|12652.2|235
1599207600000|2020-09-04 08:20:00|12660.7|12654.7|12655.2|12649.2|12660.7|12654.7|12654.7|12648.7|93
1599207900000|2020-09-04 08:25:00|12654.2|12648.2|12655.7|12649.7|12660.7|12654.7|12654.2|12648.2|184
1599208200000|2020-09-04 08:30:00|12655.2|12649.2|12663.2|12657.2|12663.2|12657.2|12654.7|12648.7|170
1599208500000|2020-09-04 08:35:00|12662.7|12656.7|12662.7|12656.7|12665.2|12659.2|12660.2|12654.2|206
1599208800000|2020-09-04 08:40:00|12662.2|12656.2|12658.2|12652.2|12663.7|12657.7|12658.2|12652.2|100
1599209100000|2020-09-04 08:45:00|12658.7|12652.7|12661.2|12655.2|12662.2|12656.2|12658.2|12652.2|74
1599209400000|2020-09-04 08:50:00|12662.2|12656.2|12658.2|12652.2|12664.2|12658.2|12658.2|12652.2|138
1599209700000|2020-09-04 08:55:00|12659.2|12653.2|12660.7|12654.7|12660.7|12654.7|12659.2|12653.2|61
1599210000000|2020-09-04 09:00:00|12660.2|12654.2|12658.2|12652.2|12662.2|12656.2|12658.2|12652.2|99
1599210300000|2020-09-04 09:05:00|12658.7|12652.7|12656.7|12650.7|12659.7|12653.7|12656.7|12650.7|128
1599210600000|2020-09-04 09:10:00|12657.2|12651.2|12654.2|12648.2|12660.2|12654.2|12654.2|12648.2|116
1599210900000|2020-09-04 09:15:00|12653.7|12647.7|12651.7|12645.7|12656.2|12650.2|12650.2|12644.2|209
1599211200000|2020-09-04 09:20:00|12651.2|12645.2|12653.2|12647.2|12655.7|12649.7|12650.7|12644.7|111
1599211500000|2020-09-04 09:25:00|12654.2|12648.2|12654.2|12648.2|12656.2|12650.2|12654.2|12648.2|122
1599211800000|2020-09-04 09:30:00|12653.7|12647.7|12651.2|12645.2|12654.7|12648.7|12649.2|12643.2|193
1599212100000|2020-09-04 09:35:00|12652.2|12646.2|12654.2|12648.2|12655.2|12649.2|12651.7|12645.7|44
1599212400000|2020-09-04 09:40:00|12654.7|12648.7|12658.2|12652.2|12658.2|12652.2|12654.2|12648.2|103
1599212700000|2020-09-04 09:45:00|12659.2|12653.2|12659.2|12653.2|12659.2|12653.2|12656.2|12650.2|132
1599213000000|2020-09-04 09:50:00|12659.7|12653.7|12664.2|12658.2|12665.2|12659.2|12659.2|12653.2|250
1599213300000|2020-09-04 09:55:00|12663.7|12657.7|12663.2|12657.2|12664.2|12658.2|12662.2|12656.2|77
1599213600000|2020-09-04 10:00:00|12664.2|12658.2|12664.2|12658.2|12667.2|12661.2|12662.2|12656.2|233
1599213900000|2020-09-04 10:05:00|12663.2|12657.2|12661.2|12655.2|12663.7|12657.7|12660.2|12654.2|100
1599214200000|2020-09-04 10:10:00|12660.2|12654.2|12659.2|12653.2|12663.2|12657.2|12659.2|12653.2|78
1599214500000|2020-09-04 10:15:00|12658.7|12652.7|12655.7|12649.7|12659.2|12653.2|12654.2|12648.2|183
1599214800000|2020-09-04 10:20:00|12656.2|12650.2|12652.7|12646.7|12657.2|12651.2|12652.2|12646.2|122
1599215100000|2020-09-04 10:25:00|12653.2|12647.2|12653.2|12647.2|12655.7|12649.7|12652.2|12646.2|130
1599215400000|2020-09-04 10:30:00|12652.7|12646.7|12652.2|12646.2|12653.7|12647.7|12651.2|12645.2|101
1599215700000|2020-09-04 10:35:00|12652.7|12646.7|12655.2|12649.2|12655.7|12649.7|12652.2|12646.2|48
1599216000000|2020-09-04 10:40:00|12654.2|12648.2|12655.2|12649.2|12656.2|12650.2|12654.2|12648.2|22
1599216300000|2020-09-04 10:45:00|12654.2|12648.2|12654.2|12648.2|12655.2|12649.2|12652.2|12646.2|150
1599216600000|2020-09-04 10:50:00|12655.2|12649.2|12652.2|12646.2|12655.2|12649.2|12652.2|12646.2|57
1599216900000|2020-09-04 10:55:00|12652.7|12646.7|12651.7|12645.7|12652.7|12646.7|12651.7|12645.7|45
1599217200000|2020-09-04 11:00:00|12651.2|12645.2|12638.2|12632.2|12651.7|12645.7|12633.2|12627.2|777
1599217500000|2020-09-04 11:05:00|12639.2|12633.2|12635.2|12629.2|12640.2|12634.2|12635.2|12629.2|300
1599217800000|2020-09-04 11:10:00|12635.7|12629.7|12622.2|12616.2|12635.7|12629.7|12617.7|12611.7|840
1599218100000|2020-09-04 11:15:00|12621.2|12615.2|12621.2|12615.2|12622.2|12616.2|12610.7|12604.7|587
1599218400000|2020-09-04 11:20:00|12620.7|12614.7|12627.7|12621.7|12628.2|12622.2|12620.7|12614.7|303
1599218700000|2020-09-04 11:25:00|12628.2|12622.2|12622.2|12616.2|12629.2|12623.2|12620.7|12614.7|234
1599219000000|2020-09-04 11:30:00|12621.2|12615.2|12613.2|12607.2|12623.2|12617.2|12611.2|12605.2|482
1599219300000|2020-09-04 11:35:00|12613.7|12607.7|12614.7|12608.7|12618.7|12612.7|12612.2|12606.2|251
1599219600000|2020-09-04 11:40:00|12614.2|12608.2|12615.2|12609.2|12615.7|12609.7|12603.2|12597.2|690
1599219900000|2020-09-04 11:45:00|12614.7|12608.7|12618.2|12612.2|12618.2|12612.2|12608.2|12602.2|308
1599220200000|2020-09-04 11:50:00|12617.7|12611.7|12617.2|12611.2|12618.2|12612.2|12610.2|12604.2|227
1599220500000|2020-09-04 11:55:00|12616.2|12610.2|12609.7|12603.7|12617.2|12611.2|12606.2|12600.2|365
1599220800000|2020-09-04 12:00:00|12609.2|12603.2|12621.7|12615.7|12623.2|12617.2|12609.2|12603.2|380
1599221100000|2020-09-04 12:05:00|12621.2|12615.2|12617.7|12611.7|12625.2|12619.2|12617.2|12611.2|281
1599221400000|2020-09-04 12:10:00|12618.2|12612.2|12619.2|12613.2|12621.2|12615.2|12613.2|12607.2|190
1599221700000|2020-09-04 12:15:00|12620.2|12614.2|12618.2|12612.2|12622.7|12616.7|12617.2|12611.2|135
1599222000000|2020-09-04 12:20:00|12617.7|12611.7|12622.2|12616.2|12622.2|12616.2|12617.2|12611.2|151
1599222300000|2020-09-04 12:25:00|12622.7|12616.7|12622.2|12616.2|12624.2|12618.2|12621.2|12615.2|199
1599222600000|2020-09-04 12:30:00|12623.2|12617.2|12632.7|12626.7|12638.7|12632.7|12612.2|12606.2|1239
1599222900000|2020-09-04 12:35:00|12632.2|12626.2|12633.7|12627.7|12636.2|12630.2|12625.2|12619.2|311
1599223200000|2020-09-04 12:40:00|12633.2|12627.2|12642.2|12636.2|12642.2|12636.2|12631.7|12625.7|339
1599223500000|2020-09-04 12:45:00|12642.7|12636.7|12650.2|12644.2|12653.7|12647.7|12640.2|12634.2|741
1599223800000|2020-09-04 12:50:00|12650.7|12644.7|12646.2|12640.2|12652.2|12646.2|12644.2|12638.2|506
1599224100000|2020-09-04 12:55:00|12645.2|12639.2|12639.7|12633.7|12646.2|12640.2|12638.7|12632.7|444
1599224400000|2020-09-04 13:00:00|12639.2|12633.2|12649.2|12643.2|12651.7|12645.7|12636.7|12630.7|413
1599224700000|2020-09-04 13:05:00|12648.7|12642.7|12640.2|12634.2|12650.2|12644.2|12640.2|12634.2|160
1599225000000|2020-09-04 13:10:00|12641.2|12635.2|12645.7|12639.7|12646.2|12640.2|12637.2|12631.2|286
1599225300000|2020-09-04 13:15:00|12646.2|12640.2|12644.7|12638.7|12648.2|12642.2|12640.7|12634.7|104
1599225600000|2020-09-04 13:20:00|12644.2|12638.2|12644.2|12638.2|12647.2|12641.2|12643.7|12637.7|128
1599225900000|2020-09-04 13:25:00|12643.7|12637.7|12638.2|12632.2|12644.7|12638.7|12635.7|12629.7|329
1599226200000|2020-09-04 13:30:00|12637.7|12631.7|12661.2|12655.2|12664.2|12658.2|12635.2|12629.2|1553
1599226500000|2020-09-04 13:35:00|12662.2|12656.2|12654.2|12648.2|12677.2|12671.2|12652.2|12646.2|1907
1599226800000|2020-09-04 13:40:00|12653.7|12647.7|12644.2|12638.2|12660.2|12654.2|12640.2|12634.2|1088
1599227100000|2020-09-04 13:45:00|12645.2|12639.2|12619.2|12613.2|12647.2|12641.2|12613.2|12607.2|2257
1599227400000|2020-09-04 13:50:00|12620.7|12614.7|12609.7|12603.7|12630.2|12624.2|12605.2|12599.2|1649
1599227700000|2020-09-04 13:55:00|12610.7|12604.7|12609.2|12603.2|12622.7|12616.7|12606.2|12600.2|1094
1599228000000|2020-09-04 14:00:00|12608.7|12602.7|12613.2|12607.2|12620.2|12614.2|12586.2|12580.2|2060
1599228300000|2020-09-04 14:05:00|12614.2|12608.2|12614.2|12608.2|12616.7|12610.7|12607.7|12601.7|721
1599228600000|2020-09-04 14:10:00|12612.7|12606.7|12590.2|12584.2|12616.2|12610.2|12587.2|12581.2|1067
1599228900000|2020-09-04 14:15:00|12589.7|12583.7|12571.2|12565.2|12594.7|12588.7|12570.2|12564.2|2319
1599229200000|2020-09-04 14:20:00|12570.7|12564.7|12574.7|12568.7|12591.2|12585.2|12569.2|12563.2|1531
1599229500000|2020-09-04 14:25:00|12574.2|12568.2|12564.7|12558.7|12582.2|12576.2|12563.2|12557.2|1608
1599229800000|2020-09-04 14:30:00|12565.7|12559.7|12557.2|12551.2|12572.2|12566.2|12555.2|12549.2|1602
1599230100000|2020-09-04 14:35:00|12556.7|12550.7|12544.2|12538.2|12558.2|12552.2|12523.7|12517.7|2990
1599230400000|2020-09-04 14:40:00|12544.7|12538.7|12513.7|12507.7|12544.7|12538.7|12504.7|12498.7|3102
1599230700000|2020-09-04 14:45:00|12512.7|12506.7|12539.7|12533.7|12545.7|12539.7|12511.2|12505.2|1853
1599231000000|2020-09-04 14:50:00|12538.7|12532.7|12549.7|12543.7|12550.7|12544.7|12528.2|12522.2|1056
1599231300000|2020-09-04 14:55:00|12549.2|12543.2|12553.2|12547.2|12561.2|12555.2|12548.2|12542.2|1592
1599231600000|2020-09-04 15:00:00|12552.7|12546.7|12555.7|12549.7|12559.2|12553.2|12543.2|12537.2|1128
1599231900000|2020-09-04 15:05:00|12556.7|12550.7|12540.2|12534.2|12558.2|12552.2|12538.7|12532.7|772
1599232200000|2020-09-04 15:10:00|12541.2|12535.2|12552.2|12546.2|12553.2|12547.2|12538.2|12532.2|592
1599232500000|2020-09-04 15:15:00|12551.7|12545.7|12548.2|12542.2|12557.2|12551.2|12531.7|12525.7|854
1599232800000|2020-09-04 15:20:00|12547.7|12541.7|12537.7|12531.7|12553.2|12547.2|12537.2|12531.2|511
1599233100000|2020-09-04 15:25:00|12537.2|12531.2|12540.7|12534.7|12541.2|12535.2|12524.7|12518.7|1041
1599233400000|2020-09-04 15:30:00|12540.2|12534.2|12551.2|12545.2|12551.2|12545.2|12539.2|12533.2|685
1599233700000|2020-09-04 15:35:00|12550.7|12544.7|12562.2|12556.2|12563.2|12557.2|12547.7|12541.7|1012
1599234000000|2020-09-04 15:40:00|12563.7|12557.7|12546.2|12540.2|12564.2|12558.2|12546.2|12540.2|796
1599234300000|2020-09-04 15:45:00|12545.7|12539.7|12558.2|12552.2|12559.2|12553.2|12543.2|12537.2|613
1599234600000|2020-09-04 15:50:00|12558.7|12552.7|12574.7|12568.7|12582.7|12576.7|12555.2|12549.2|1371
1599234900000|2020-09-04 15:55:00|12576.2|12570.2|12580.2|12574.2|12582.7|12576.7|12570.2|12564.2|796
1599235200000|2020-09-04 16:00:00|12580.7|12574.7|12577.2|12571.2|12583.2|12577.2|12576.2|12570.2|717
1599235500000|2020-09-04 16:05:00|12578.2|12572.2|12570.2|12564.2|12580.2|12574.2|12570.2|12564.2|444
1599235800000|2020-09-04 16:10:00|12570.7|12564.7|12573.2|12567.2|12577.2|12571.2|12567.2|12561.2|547
1599236100000|2020-09-04 16:15:00|12573.7|12567.7|12567.2|12561.2|12576.2|12570.2|12563.2|12557.2|338
1599236400000|2020-09-04 16:20:00|12568.2|12562.2|12579.7|12573.7|12580.2|12574.2|12567.2|12561.2|347
1599236700000|2020-09-04 16:25:00|12580.2|12574.2|12591.2|12585.2|12591.2|12585.2|12577.7|12571.7|807
1599237000000|2020-09-04 16:30:00|12591.7|12585.7|12591.7|12585.7|12592.7|12586.7|12582.2|12576.2|537
1599237300000|2020-09-04 16:35:00|12592.2|12586.2|12588.2|12582.2|12599.2|12593.2|12588.2|12582.2|710
1599237600000|2020-09-04 16:40:00|12589.2|12583.2|12588.2|12582.2|12595.2|12589.2|12584.7|12578.7|549
1599237900000|2020-09-04 16:45:00|12587.7|12581.7|12580.2|12574.2|12592.2|12586.2|12580.2|12574.2|456
1599238200000|2020-09-04 16:50:00|12580.7|12574.7|12580.7|12574.7|12585.7|12579.7|12575.7|12569.7|412
1599238500000|2020-09-04 16:55:00|12581.2|12575.2|12586.2|12580.2|12588.2|12582.2|12578.2|12572.2|180
1599238800000|2020-09-04 17:00:00|12586.7|12580.7|12577.7|12571.7|12586.7|12580.7|12576.2|12570.2|278
1599239100000|2020-09-04 17:05:00|12578.2|12572.2|12578.2|12572.2|12580.2|12574.2|12574.7|12568.7|271
1599239400000|2020-09-04 17:10:00|12578.7|12572.7|12577.7|12571.7|12580.7|12574.7|12573.2|12567.2|226
1599239700000|2020-09-04 17:15:00|12577.2|12571.2|12561.7|12555.7|12578.2|12572.2|12561.2|12555.2|510
1599240000000|2020-09-04 17:20:00|12560.7|12554.7|12567.2|12561.2|12574.2|12568.2|12560.7|12554.7|414
1599240300000|2020-09-04 17:25:00|12566.7|12560.7|12568.7|12562.7|12576.2|12570.2|12565.2|12559.2|146
1599240600000|2020-09-04 17:30:00|12566.7|12560.7|12566.2|12560.2|12568.2|12562.2|12560.7|12554.7|284
1599240900000|2020-09-04 17:35:00|12567.2|12561.2|12578.7|12572.7|12581.2|12575.2|12565.2|12559.2|291
1599241200000|2020-09-04 17:40:00|12578.2|12572.2|12579.2|12573.2|12581.2|12575.2|12574.2|12568.2|180
1599241500000|2020-09-04 17:45:00|12578.7|12572.7|12581.2|12575.2|12589.2|12583.2|12577.7|12571.7|360
1599241800000|2020-09-04 17:50:00|12580.2|12574.2|12583.7|12577.7|12583.7|12577.7|12574.2|12568.2|179
1599242100000|2020-09-04 17:55:00|12584.2|12578.2|12581.7|12575.7|12587.2|12581.2|12578.7|12572.7|156
1599242400000|2020-09-04 18:00:00|12581.2|12575.2|12578.2|12572.2|12587.2|12581.2|12577.7|12571.7|146
1599242700000|2020-09-04 18:05:00|12577.7|12571.7|12577.2|12571.2|12584.2|12578.2|12576.2|12570.2|124
1599243000000|2020-09-04 18:10:00|12576.2|12570.2|12574.2|12568.2|12579.2|12573.2|12574.2|12568.2|137
1599243300000|2020-09-04 18:15:00|12574.7|12568.7|12584.7|12578.7|12588.2|12582.2|12574.2|12568.2|221
1599243600000|2020-09-04 18:20:00|12585.2|12579.2|12585.2|12579.2|12590.2|12584.2|12580.2|12574.2|184
1599243900000|2020-09-04 18:25:00|12585.7|12579.7|12593.2|12587.2|12596.2|12590.2|12585.2|12579.2|261
1599244200000|2020-09-04 18:30:00|12592.2|12586.2|12592.2|12586.2|12594.2|12588.2|12587.2|12581.2|128
1599244500000|2020-09-04 18:35:00|12592.7|12586.7|12610.7|12604.7|12611.7|12605.7|12592.7|12586.7|839
1599244800000|2020-09-04 18:40:00|12611.2|12605.2|12613.7|12607.7|12617.7|12611.7|12610.2|12604.2|556
1599245100000|2020-09-04 18:45:00|12614.2|12608.2|12619.7|12613.7|12628.7|12622.7|12613.2|12607.2|736
1599245400000|2020-09-04 18:50:00|12619.2|12613.2|12619.2|12613.2|12628.2|12622.2|12617.2|12611.2|301
1599245700000|2020-09-04 18:55:00|12620.2|12614.2|12624.2|12618.2|12626.2|12620.2|12619.2|12613.2|199
1599246000000|2020-09-04 19:00:00|12624.7|12618.7|12637.7|12631.7|12638.2|12632.2|12622.2|12616.2|629
1599246300000|2020-09-04 19:05:00|12637.2|12631.2|12646.2|12640.2|12646.2|12640.2|12631.2|12625.2|524
1599246600000|2020-09-04 19:10:00|12645.7|12639.7|12629.7|12623.7|12646.2|12640.2|12629.7|12623.7|442
1599246900000|2020-09-04 19:15:00|12630.2|12624.2|12644.2|12638.2|12653.7|12647.7|12629.7|12623.7|522
1599247200000|2020-09-04 19:20:00|12643.2|12637.2|12650.2|12644.2|12651.2|12645.2|12643.2|12637.2|140
1599247500000|2020-09-04 19:25:00|12650.7|12644.7|12647.2|12641.2|12654.2|12648.2|12639.2|12633.2|316
1599247800000|2020-09-04 19:30:00|12647.7|12641.7|12641.7|12635.7|12649.7|12643.7|12639.2|12633.2|308
1599248100000|2020-09-04 19:35:00|12642.7|12636.7|12628.7|12622.7|12644.2|12638.2|12623.2|12617.2|464
1599248400000|2020-09-04 19:40:00|12628.2|12622.2|12624.7|12618.7|12631.7|12625.7|12622.2|12616.2|253
1599248700000|2020-09-04 19:45:00|12624.2|12618.2|12623.7|12617.7|12637.7|12631.7|12623.2|12617.2|258
1599249000000|2020-09-04 19:50:00|12621.7|12615.7|12622.7|12616.7|12629.7|12623.7|12617.7|12611.7|317
1599249300000|2020-09-04 19:55:00|12622.2|12616.2|12610.7|12604.7|12625.7|12619.7|12610.2|12604.2|341
1599249600000|2020-09-04 20:00:00|12610.2|12604.2|12608.7|12602.7|12610.2|12604.2|12603.7|12597.7|331
1599249900000|2020-09-04 20:05:00|12608.2|12602.2|12607.7|12601.7|12610.2|12604.2|12604.7|12598.7|118
1599250200000|2020-09-04 20:10:00|12607.2|12601.2|12596.2|12590.2|12607.2|12601.2|12593.2|12587.2|200
1599250500000|2020-09-04 20:15:00|12596.7|12590.7|12599.7|12593.7|12601.7|12595.7|12593.7|12587.7|92
1599250800000|2020-09-04 20:20:00|12600.2|12594.2|12594.7|12588.7|12600.2|12594.2|12594.7|12588.7|64
1599251100000|2020-09-04 20:25:00|12595.2|12589.2|12593.7|12587.7|12598.7|12592.7|12592.2|12586.2|117
1599251400000|2020-09-04 20:30:00|12594.2|12588.2|12596.7|12590.7|12596.7|12590.7|12593.7|12587.7|66
1599251700000|2020-09-04 20:35:00|12597.2|12591.2|12597.7|12591.7|12597.7|12591.7|12596.2|12590.2|53
1599252000000|2020-09-04 20:40:00|12597.2|12591.2|12595.2|12589.2|12597.7|12591.7|12594.2|12588.2|89
1599252300000|2020-09-04 20:45:00|12594.7|12588.7|12586.2|12580.2|12594.7|12588.7|12585.2|12579.2|178
1599252600000|2020-09-04 20:50:00|12585.7|12579.7|12589.2|12583.2|12589.2|12583.2|12585.7|12579.7|54
1599252900000|2020-09-04 20:55:00|12590.2|12584.2|12586.2|12580.2|12590.2|12584.2|12585.2|12579.2|122
1599253200000|2020-09-04 21:00:00|||||||||1
1599429600000|2020-09-06 22:00:00|12569.9|12555.9|12571|12557|12579.4|12565.4|12567.4|12553.4|0
1599429900000|2020-09-06 22:05:00|12571.3|12557.3|12546.8|12532.8|12574.5|12560.5|12538.4|12524.4|0
1599430200000|2020-09-06 22:10:00|12546.5|12532.5|12544.8|12530.8|12560|12546|12537.7|12523.7|0
1599430500000|2020-09-06 22:15:00|12544.2|12530.2|12515.1|12501.1|12545.5|12531.5|12505.8|12491.8|0
1599430800000|2020-09-06 22:20:00|12515.5|12501.5|12535.4|12521.4|12540|12526|12511.3|12497.3|0
1599431100000|2020-09-06 22:25:00|12535.8|12521.8|12534.3|12520.3|12537.2|12523.2|12518.2|12504.2|0
1599431400000|2020-09-06 22:30:00|12534.7|12520.7|12545.6|12531.6|12548.2|12534.2|12531.8|12517.8|0
1599431700000|2020-09-06 22:35:00|12545.3|12531.3|12562.8|12548.8|12566|12552|12540.1|12526.1|0
1599432000000|2020-09-06 22:40:00|12562.5|12548.5|12565.6|12551.6|12569.5|12555.5|12561.1|12547.1|0
1599432300000|2020-09-06 22:45:00|12565.3|12551.3|12574|12560|12575.9|12561.9|12559.8|12545.8|0
1599432600000|2020-09-06 22:50:00|12573.7|12559.7|12581.1|12567.1|12585|12571|12571.4|12557.4|0
1599432900000|2020-09-06 22:55:00|12580.5|12566.5|12573|12559|12580.8|12566.8|12573|12559|0
1599433200000|2020-09-06 23:00:00|12575.3|12561.3|12584.3|12570.3|12587.8|12573.8|12575.3|12561.3|0
1599433500000|2020-09-06 23:05:00|12583.6|12569.6|12585.2|12571.2|12594|12580|12582.7|12568.7|0
1599433800000|2020-09-06 23:10:00|12586.2|12572.2|12585.8|12571.8|12588.7|12574.7|12581|12567|0
1599434100000|2020-09-06 23:15:00|12585.5|12571.5|12578.5|12564.5|12586.8|12572.8|12574.6|12560.6|0
1599434400000|2020-09-06 23:20:00|12578.8|12564.8|12574|12560|12581.4|12567.4|12572.1|12558.1|0
1599434700000|2020-09-06 23:25:00|12573.7|12559.7|12580.8|12566.8|12587.9|12573.9|12565.3|12551.3|0
1599435000000|2020-09-06 23:30:00|12581.8|12567.8|12599.7|12585.7|12604.7|12590.7|12580.2|12566.2|0
1599435300000|2020-09-06 23:35:00|12600|12586|12596.8|12582.8|12601.3|12587.3|12593.6|12579.6|0
1599435600000|2020-09-06 23:40:00|12596.4|12582.4|12598.4|12584.4|12603.9|12589.9|12596.4|12582.4|0
1599435900000|2020-09-06 23:45:00|12598.7|12584.7|12586.5|12572.5|12598.7|12584.7|12586.5|12572.5|0
1599436200000|2020-09-06 23:50:00|12586.2|12572.2|12577.5|12563.5|12593.2|12579.2|12577.1|12563.1|0
1599436500000|2020-09-06 23:55:00|12579.1|12565.1|12575.8|12561.8|12589.4|12575.4|12572.3|12558.3|0
1599436800000|2020-09-07 00:00:00|12576.2|12562.2|12582|12568|12582|12568|12573.9|12559.9|0
1599437100000|2020-09-07 00:05:00|12581.6|12567.6|12575.8|12561.8|12587.8|12573.8|12571|12557|0
1599437400000|2020-09-07 00:10:00|12575.5|12561.5|12553.7|12539.7|12575.5|12561.5|12552.4|12538.4|0
1599437700000|2020-09-07 00:15:00|12554.3|12540.3|12571|12557|12572.8|12558.8|12552.4|12538.4|0
1599438000000|2020-09-07 00:20:00|12570.8|12556.8|12583.3|12569.3|12583.7|12569.7|12569.9|12555.9|0
1599438300000|2020-09-07 00:25:00|12583.7|12569.7|12588.8|12574.8|12598.9|12584.9|12583.5|12569.5|0
1599438600000|2020-09-07 00:30:00|12588.5|12574.5|12611|12597|12613.2|12599.2|12587.5|12573.5|0
1599438900000|2020-09-07 00:35:00|12611.1|12597.1|12606.5|12592.5|12619.8|12605.8|12603.9|12589.9|0
1599439200000|2020-09-07 00:40:00|12607|12593|12613.4|12599.4|12621.3|12607.3|12607|12593|0
1599439500000|2020-09-07 00:45:00|12613.2|12599.2|12652|12648|12662|12658|12612.5|12599.2|4611
1599439800000|2020-09-07 00:50:00|12652.5|12648.5|12648.5|12644.5|12655.5|12651.5|12645.5|12641.5|1623
1599440100000|2020-09-07 00:55:00|12649|12645|12653.5|12649.5|12665|12661|12642.5|12638.5|2353
1599440400000|2020-09-07 01:00:00|12654|12650|12696.5|12692.5|12704|12700|12647.5|12643.5|8067
1599440700000|2020-09-07 01:05:00|12697.5|12693.5|12684.5|12680.5|12698.5|12694.5|12670|12666|4683
1599441000000|2020-09-07 01:10:00|12685|12681|12672.5|12668.5|12689.5|12685.5|12653|12649|4497
1599441300000|2020-09-07 01:15:00|12671.5|12667.5|12632|12628|12694.5|12690.5|12627.5|12623.5|6689
1599441600000|2020-09-07 01:20:00|12634|12630|12650|12646|12651.5|12647.5|12625.5|12621.5|3353
1599441900000|2020-09-07 01:25:00|12649|12645|12672|12668|12675.5|12671.5|12639.5|12635.5|3212
1599442200000|2020-09-07 01:30:00|12672.5|12668.5|12668.5|12664.5|12687|12683|12666.5|12662.5|2890
1599442500000|2020-09-07 01:35:00|12668|12664|12699|12695|12700|12696|12655.5|12651.5|4175
1599442800000|2020-09-07 01:40:00|12698.5|12694.5|12723|12719|12723.5|12719.5|12698.5|12694.5|7086
1599443100000|2020-09-07 01:45:00|12723.5|12719.5|12711|12707|12737.5|12733.5|12699|12695|5317
1599443400000|2020-09-07 01:50:00|12711.5|12707.5|12697.5|12693.5|12717.5|12713.5|12697.5|12693.5|1790
1599443700000|2020-09-07 01:55:00|12698|12694|12681.5|12677.5|12698|12694|12658.5|12654.5|5378
1599444000000|2020-09-07 02:00:00|12680.5|12676.5|12673|12669|12688.5|12684.5|12664.5|12660.5|2504
1599444300000|2020-09-07 02:05:00|12672|12668|12665.5|12661.5|12678.5|12674.5|12661|12657|1722
1599444600000|2020-09-07 02:10:00|12668|12664|12649.5|12645.5|12672.5|12668.5|12644.5|12640.5|3160
1599444900000|2020-09-07 02:15:00|12650.5|12646.5|12642.5|12638.5|12659.5|12655.5|12641.5|12637.5|2175
1599445200000|2020-09-07 02:20:00|12641.5|12637.5|12649.5|12645.5|12654|12650|12633.5|12629.5|2562
1599445500000|2020-09-07 02:25:00|12648.5|12644.5|12671.5|12667.5|12673.5|12669.5|12647.5|12643.5|1807
1599445800000|2020-09-07 02:30:00|12670.5|12666.5|12671|12667|12674.5|12670.5|12660.5|12656.5|1323
1599446100000|2020-09-07 02:35:00|12670.5|12666.5|12653.5|12649.5|12671|12667|12648|12644|1530
1599446400000|2020-09-07 02:40:00|12654|12650|12644|12640|12665.5|12661.5|12642.5|12638.5|1579
1599446700000|2020-09-07 02:45:00|12644.5|12640.5|12659.5|12655.5|12665.5|12661.5|12635.5|12631.5|1724
1599447000000|2020-09-07 02:50:00|12658|12654|12663.5|12659.5|12669|12665|12648.5|12644.5|1118
1599447300000|2020-09-07 02:55:00|12664.5|12660.5|12667.5|12663.5|12668.5|12664.5|12662|12658|588
1599447600000|2020-09-07 03:00:00|12668.5|12664.5|12679.5|12675.5|12687|12683|12661.5|12657.5|2124
1599447900000|2020-09-07 03:05:00|12682.5|12678.5|12684.5|12680.5|12693|12689|12681.5|12677.5|1398
1599448200000|2020-09-07 03:10:00|12685.5|12681.5|12679.5|12675.5|12686.5|12682.5|12678.5|12674.5|984
1599448500000|2020-09-07 03:15:00|12680|12676|12687.5|12683.5|12688.5|12684.5|12677.5|12673.5|764
1599448800000|2020-09-07 03:20:00|12688|12684|12678.5|12674.5|12688|12684|12671.5|12667.5|877
1599449100000|2020-09-07 03:25:00|12679|12675|12676.5|12672.5|12681|12677|12671.5|12667.5|554
1599449400000|2020-09-07 03:30:00|12678|12674|12665|12661|12678.5|12674.5|12658|12654|1688
1599449700000|2020-09-07 03:35:00|12665.5|12661.5|12663.5|12659.5|12667|12663|12660.5|12656.5|594
1599450000000|2020-09-07 03:40:00|12664|12660|12659.5|12655.5|12665|12661|12657.5|12653.5|633
1599450300000|2020-09-07 03:45:00|12662|12658|12664.5|12660.5|12667|12663|12660.5|12656.5|494
1599450600000|2020-09-07 03:50:00|12663.5|12659.5|12652.5|12648.5|12664.5|12660.5|12650|12646|1169
1599450900000|2020-09-07 03:55:00|12653|12649|12658.5|12654.5|12666.5|12662.5|12650.5|12646.5|561
1599451200000|2020-09-07 04:00:00|12657|12653|12631.5|12627.5|12657|12653|12630.5|12626.5|2687
1599451500000|2020-09-07 04:05:00|12632|12628|12629|12625|12639.5|12635.5|12619.5|12615.5|2840
1599451800000|2020-09-07 04:10:00|12629.5|12625.5|12623.5|12619.5|12630.5|12626.5|12616.5|12612.5|1240
1599452100000|2020-09-07 04:15:00|12622.5|12618.5|12607.5|12603.5|12627|12623|12606.5|12602.5|3078
1599452400000|2020-09-07 04:20:00|12606.5|12602.5|12602|12598|12609.5|12605.5|12592.5|12588.5|2670
1599452700000|2020-09-07 04:25:00|12601.5|12597.5|12624|12620|12628.5|12624.5|12601.5|12597.5|1892
1599453000000|2020-09-07 04:30:00|12623.5|12619.5|12630.5|12626.5|12630.5|12626.5|12620.5|12616.5|1076
1599453300000|2020-09-07 04:35:00|12630|12626|12617.5|12613.5|12630|12626|12615.5|12611.5|822
1599453600000|2020-09-07 04:40:00|12616.5|12612.5|12602|12598|12620.5|12616.5|12600|12596|1836
1599453900000|2020-09-07 04:45:00|12602.5|12598.5|12586.5|12582.5|12609.5|12605.5|12582.5|12578.5|3290
1599454200000|2020-09-07 04:50:00|12585.5|12581.5|12574.5|12570.5|12590|12586|12574.5|12570.5|1832
1599454500000|2020-09-07 04:55:00|12574|12570|12581.5|12577.5|12588.5|12584.5|12570|12566|1701
1599454800000|2020-09-07 05:00:00|12580.5|12576.5|12582|12578|12585|12581|12571.5|12567.5|1339
1599455100000|2020-09-07 05:05:00|12581.5|12577.5|12579.5|12575.5|12592.5|12588.5|12577.5|12573.5|1253
1599455400000|2020-09-07 05:10:00|12578.5|12574.5|12574.5|12570.5|12580.5|12576.5|12566.5|12562.5|1690
1599455700000|2020-09-07 05:15:00|12576|12572|12589|12585|12589.5|12585.5|12571.5|12567.5|1003
1599456000000|2020-09-07 05:20:00|12589.5|12585.5|12593.5|12589.5|12595.5|12591.5|12589|12585|1346
1599456300000|2020-09-07 05:25:00|12594.5|12590.5|12599.5|12595.5|12599.5|12595.5|12585.5|12581.5|1374
1599456600000|2020-09-07 05:30:00|12596.3|12592.3|12599.3|12595.3|12601.8|12597.8|12594.8|12590.8|1453
1599456900000|2020-09-07 05:35:00|12598.8|12594.8|12588.3|12584.3|12600.3|12596.3|12587.8|12583.8|1310
1599457200000|2020-09-07 05:40:00|12587.3|12583.3|12583.8|12579.8|12591.3|12587.3|12580.3|12576.3|1805
1599457500000|2020-09-07 05:45:00|12590.6|12576.6|12599|12585|12604.6|12590.6|12584.4|12570.4|8
1599457800000|2020-09-07 05:50:00|12599.1|12585.1|12590.1|12576.1|12603|12589|12585.2|12571.2|0
1599458100000|2020-09-07 05:55:00|12590|12576|12586.7|12572.7|12590|12576|12575|12561|0
1599458400000|2020-09-07 06:00:00|12586.8|12572.8|12604.8|12590.8|12613.2|12599.2|12583.9|12569.9|0
1599458700000|2020-09-07 06:05:00|12605|12591|12573.2|12559.2|12609.5|12595.5|12570.1|12556.1|0
1599459000000|2020-09-07 06:10:00|12573.3|12559.3|12574.5|12560.5|12588.4|12574.4|12572.7|12558.7|0
1599459300000|2020-09-07 06:15:00|12574.3|12560.3|12572.4|12558.4|12577.4|12563.4|12555.3|12541.3|0
1599459600000|2020-09-07 06:20:00|12572.5|12558.5|12560.8|12546.8|12575.4|12561.4|12560.8|12546.8|0
1599459900000|2020-09-07 06:25:00|12560.9|12546.9|12551.1|12537.1|12564.3|12550.3|12551|12537|0
1599460200000|2020-09-07 06:30:00|12551.4|12537.4|12561.6|12547.6|12561.6|12547.6|12548.5|12534.5|0
1599460500000|2020-09-07 06:35:00|12561|12547|12553.8|12539.8|12561.6|12547.6|12547.9|12533.9|0
1599460800000|2020-09-07 06:40:00|12553.7|12539.7|12564.6|12550.6|12567.4|12553.4|12552|12538|0
1599461100000|2020-09-07 06:45:00|12564.5|12550.5|12564|12550|12565.7|12551.7|12562|12548|0
1599461400000|2020-09-07 06:50:00|12564.2|12550.2|12566.6|12552.6|12568.2|12554.2|12557.9|12543.9|0
1599461700000|2020-09-07 06:55:00|12566.5|12552.5|12569.2|12555.2|12570.1|12556.1|12559.5|12545.5|0
1599462000000|2020-09-07 07:00:00|12569.1|12555.1|12568.8|12562.8|12570.8|12564.8|12544.3|12538.3|1703
1599462300000|2020-09-07 07:05:00|12568.3|12562.3|12575.3|12569.3|12580.3|12574.3|12567.3|12561.3|385
1599462600000|2020-09-07 07:10:00|12576.3|12570.3|12577.3|12571.3|12588.3|12582.3|12573.3|12567.3|480
1599462900000|2020-09-07 07:15:00|12576.3|12570.3|12572.3|12566.3|12576.3|12570.3|12565.3|12559.3|462
1599463200000|2020-09-07 07:20:00|12571.8|12565.8|12582.8|12576.8|12587.3|12581.3|12567.3|12561.3|635
1599463500000|2020-09-07 07:25:00|12582.3|12576.3|12584.3|12578.3|12586.3|12580.3|12580.3|12574.3|295
1599463800000|2020-09-07 07:30:00|12583.3|12577.3|12587.3|12581.3|12596.3|12590.3|12582.8|12576.8|610
1599464100000|2020-09-07 07:35:00|12588.3|12582.3|12589.3|12583.3|12591.8|12585.8|12585.3|12579.3|210
1599464400000|2020-09-07 07:40:00|12589.8|12583.8|12589.3|12583.3|12593.3|12587.3|12586.3|12580.3|207
1599464700000|2020-09-07 07:45:00|12589.8|12583.8|12591.8|12585.8|12596.3|12590.3|12588.8|12582.8|257
1599465000000|2020-09-07 07:50:00|12590.8|12584.8|12592.8|12586.8|12595.3|12589.3|12587.3|12581.3|85
1599465300000|2020-09-07 07:55:00|12593.3|12587.3|12589.3|12583.3|12593.8|12587.8|12587.3|12581.3|131
1599465600000|2020-09-07 08:00:00|12590.3|12584.3|12597.3|12591.3|12601.3|12595.3|12586.8|12580.8|458
1599465900000|2020-09-07 08:05:00|12596.8|12590.8|12600.3|12594.3|12603.3|12597.3|12596.3|12590.3|382
1599466200000|2020-09-07 08:10:00|12599.3|12593.3|12598.3|12592.3|12602.3|12596.3|12598.3|12592.3|105
1599466500000|2020-09-07 08:15:00|12599.3|12593.3|12594.3|12588.3|12599.8|12593.8|12592.3|12586.3|187
1599466800000|2020-09-07 08:20:00|12593.8|12587.8|12599.3|12593.3|12601.3|12595.3|12593.3|12587.3|165
1599467100000|2020-09-07 08:25:00|12600.3|12594.3|12597.8|12591.8|12600.3|12594.3|12596.3|12590.3|134
1599467400000|2020-09-07 08:30:00|12599.3|12593.3|12598.3|12592.3|12606.3|12600.3|12598.3|12592.3|363
1599467700000|2020-09-07 08:35:00|12599.3|12593.3|12604.3|12598.3|12604.8|12598.8|12597.3|12591.3|112
1599468000000|2020-09-07 08:40:00|12603.8|12597.8|12596.3|12590.3|12603.8|12597.8|12595.8|12589.8|124
1599468300000|2020-09-07 08:45:00|12596.8|12590.8|12597.3|12591.3|12599.3|12593.3|12595.8|12589.8|62
1599468600000|2020-09-07 08:50:00|12596.3|12590.3|12592.3|12586.3|12597.3|12591.3|12590.3|12584.3|218
1599468900000|2020-09-07 08:55:00|12592.8|12586.8|12589.8|12583.8|12593.3|12587.3|12588.8|12582.8|166
1599469200000|2020-09-07 09:00:00|12589.3|12583.3|12589.3|12583.3|12592.3|12586.3|12586.3|12580.3|230
1599469500000|2020-09-07 09:05:00|12590.3|12584.3|12592.3|12586.3|12593.3|12587.3|12587.3|12581.3|136
1599469800000|2020-09-07 09:10:00|12591.3|12585.3|12590.8|12584.8|12592.3|12586.3|12589.3|12583.3|63
1599470100000|2020-09-07 09:15:00|12591.3|12585.3|12597.3|12591.3|12598.3|12592.3|12590.8|12584.8|210
1599470400000|2020-09-07 09:20:00|12598.3|12592.3|12596.3|12590.3|12598.3|12592.3|12595.3|12589.3|96
1599470700000|2020-09-07 09:25:00|12595.3|12589.3|12594.3|12588.3|12596.3|12590.3|12591.3|12585.3|86
1599471000000|2020-09-07 09:30:00|12593.8|12587.8|12593.3|12587.3|12594.3|12588.3|12591.3|12585.3|46
1599471300000|2020-09-07 09:35:00|12593.8|12587.8|12590.3|12584.3|12595.3|12589.3|12589.3|12583.3|170
1599471600000|2020-09-07 09:40:00|12589.8|12583.8|12591.3|12585.3|12592.3|12586.3|12588.3|12582.3|75
1599471900000|2020-09-07 09:45:00|12590.8|12584.8|12589.8|12583.8|12593.3|12587.3|12589.3|12583.3|32
1599472200000|2020-09-07 09:50:00|12589.3|12583.3|12591.3|12585.3|12591.3|12585.3|12589.3|12583.3|27
1599472500000|2020-09-07 09:55:00|12591.8|12585.8|12588.8|12582.8|12593.3|12587.3|12586.3|12580.3|102
1599472800000|2020-09-07 10:00:00|12588.3|12582.3|12587.3|12581.3|12588.8|12582.8|12584.3|12578.3|156
1599473100000|2020-09-07 10:05:00|12586.8|12580.8|12587.3|12581.3|12588.3|12582.3|12585.3|12579.3|43
1599473400000|2020-09-07 10:10:00|12587.8|12581.8|12588.3|12582.3|12588.3|12582.3|12587.3|12581.3|25
1599473700000|2020-09-07 10:15:00|12587.3|12581.3|12590.3|12584.3|12591.3|12585.3|12586.3|12580.3|84
1599474000000|2020-09-07 10:20:00|12590.8|12584.8|12591.3|12585.3|12596.3|12590.3|12590.8|12584.8|149
1599474300000|2020-09-07 10:25:00|12592.3|12586.3|12594.3|12588.3|12594.3|12588.3|12590.8|12584.8|41
1599474600000|2020-09-07 10:30:00|12594.8|12588.8|12595.3|12589.3|12597.3|12591.3|12594.3|12588.3|64
1599474900000|2020-09-07 10:35:00|12594.8|12588.8|12593.3|12587.3|12596.3|12590.3|12593.3|12587.3|36
1599475200000|2020-09-07 10:40:00|12592.8|12586.8|12595.3|12589.3|12596.3|12590.3|12592.3|12586.3|50
1599475500000|2020-09-07 10:45:00|12596.3|12590.3|12597.8|12591.8|12598.3|12592.3|12596.3|12590.3|79
1599475800000|2020-09-07 10:50:00|12597.3|12591.3|12594.3|12588.3|12599.3|12593.3|12594.3|12588.3|90
1599476100000|2020-09-07 10:55:00|12594.8|12588.8|12592.3|12586.3|12595.8|12589.8|12591.3|12585.3|54
1599476400000|2020-09-07 11:00:00|12592.8|12586.8|12592.3|12586.3|12594.3|12588.3|12592.3|12586.3|30
1599476700000|2020-09-07 11:05:00|12591.8|12585.8|12592.8|12586.8|12594.3|12588.3|12591.8|12585.8|41
1599477000000|2020-09-07 11:10:00|12593.3|12587.3|12597.3|12591.3|12599.3|12593.3|12593.3|12587.3|78
1599477300000|2020-09-07 11:15:00|12597.8|12591.8|12597.3|12591.3|12598.3|12592.3|12596.8|12590.8|43
1599477600000|2020-09-07 11:20:00|12597.8|12591.8|12600.3|12594.3|12601.3|12595.3|12597.3|12591.3|112
1599477900000|2020-09-07 11:25:00|12599.8|12593.8|12601.3|12595.3|12604.3|12598.3|12599.8|12593.8|201
1599478200000|2020-09-07 11:30:00|12602.3|12596.3|12607.3|12601.3|12610.3|12604.3|12602.3|12596.3|442
1599478500000|2020-09-07 11:35:00|12607.8|12601.8|12613.3|12607.3|12613.3|12607.3|12606.8|12600.8|353
1599478800000|2020-09-07 11:40:00|12613.8|12607.8|12617.3|12611.3|12618.3|12612.3|12609.3|12603.3|425
1599479100000|2020-09-07 11:45:00|12618.3|12612.3|12615.3|12609.3|12620.8|12614.8|12615.3|12609.3|275
1599479400000|2020-09-07 11:50:00|12616.3|12610.3|12613.3|12607.3|12617.8|12611.8|12611.3|12605.3|167
1599479700000|2020-09-07 11:55:00|12612.8|12606.8|12615.3|12609.3|12615.3|12609.3|12611.3|12605.3|85
1599480000000|2020-09-07 12:00:00|12614.8|12608.8|12618.8|12612.8|12619.3|12613.3|12614.3|12608.3|131
1599480300000|2020-09-07 12:05:00|12618.3|12612.3|12613.3|12607.3|12618.3|12612.3|12613.3|12607.3|68
1599480600000|2020-09-07 12:10:00|12613.8|12607.8|12614.3|12608.3|12615.8|12609.8|12611.3|12605.3|83
1599480900000|2020-09-07 12:15:00|12614.8|12608.8|12610.3|12604.3|12614.8|12608.8|12610.3|12604.3|51
1599481200000|2020-09-07 12:20:00|12610.8|12604.8|12610.3|12604.3|12612.3|12606.3|12609.3|12603.3|103
1599481500000|2020-09-07 12:25:00|12609.3|12603.3|12611.3|12605.3|12611.3|12605.3|12607.3|12601.3|156
1599481800000|2020-09-07 12:30:00|12610.3|12604.3|12610.3|12604.3|12612.3|12606.3|12609.3|12603.3|50
1599482100000|2020-09-07 12:35:00|12610.8|12604.8|12609.3|12603.3|12610.8|12604.8|12606.3|12600.3|75
1599482400000|2020-09-07 12:40:00|12610.3|12604.3|12612.3|12606.3|12613.3|12607.3|12608.8|12602.8|71
1599482700000|2020-09-07 12:45:00|12611.3|12605.3|12612.3|12606.3|12614.3|12608.3|12611.3|12605.3|60
1599483000000|2020-09-07 12:50:00|12613.3|12607.3|12611.8|12605.8|12613.3|12607.3|12609.3|12603.3|49
1599483300000|2020-09-07 12:55:00|12611.3|12605.3|12612.3|12606.3|12613.3|12607.3|12610.8|12604.8|26
1599483600000|2020-09-07 13:00:00|12611.3|12605.3|12603.3|12597.3|12611.3|12605.3|12602.3|12596.3|264
1599483900000|2020-09-07 13:05:00|12603.8|12597.8|12604.3|12598.3|12607.3|12601.3|12602.8|12596.8|152
1599484200000|2020-09-07 13:10:00|12604.8|12598.8|12602.3|12596.3|12605.3|12599.3|12595.3|12589.3|326
1599484500000|2020-09-07 13:15:00|12603.3|12597.3|12599.8|12593.8|12603.3|12597.3|12598.3|12592.3|103
1599484800000|2020-09-07 13:20:00|12600.3|12594.3|12603.3|12597.3|12606.3|12600.3|12599.3|12593.3|121
1599485100000|2020-09-07 13:25:00|12604.8|12598.8|12605.3|12599.3|12606.3|12600.3|12602.3|12596.3|79
1599485400000|2020-09-07 13:30:00|12606.3|12600.3|12605.3|12599.3|12611.3|12605.3|12604.8|12598.8|204
1599485700000|2020-09-07 13:35:00|12605.8|12599.8|12604.3|12598.3|12607.8|12601.8|12601.3|12595.3|168
1599486000000|2020-09-07 13:40:00|12603.8|12597.8|12608.3|12602.3|12611.3|12605.3|12603.8|12597.8|121
1599486300000|2020-09-07 13:45:00|12607.3|12601.3|12612.8|12606.8|12615.3|12609.3|12607.3|12601.3|252
1599486600000|2020-09-07 13:50:00|12612.3|12606.3|12610.8|12604.8|12614.3|12608.3|12609.8|12603.8|311
1599486900000|2020-09-07 13:55:00|12611.3|12605.3|12604.8|12598.8|12611.3|12605.3|12599.3|12593.3|364
1599487200000|2020-09-07 14:00:00|12604.3|12598.3|12608.3|12602.3|12609.3|12603.3|12604.3|12598.3|127
1599487500000|2020-09-07 14:05:00|12609.3|12603.3|12616.3|12610.3|12618.3|12612.3|12607.3|12601.3|346
1599487800000|2020-09-07 14:10:00|12616.8|12610.8|12615.3|12609.3|12617.3|12611.3|12614.3|12608.3|144
1599488100000|2020-09-07 14:15:00|12614.3|12608.3|12613.3|12607.3|12617.3|12611.3|12613.3|12607.3|121
1599488400000|2020-09-07 14:20:00|12614.3|12608.3|12612.8|12606.8|12614.3|12608.3|12612.3|12606.3|90
1599488700000|2020-09-07 14:25:00|12613.3|12607.3|12621.3|12615.3|12624.8|12618.8|12613.3|12607.3|527
1599489000000|2020-09-07 14:30:00|12621.8|12615.8|12622.8|12616.8|12623.3|12617.3|12619.3|12613.3|162
1599489300000|2020-09-07 14:35:00|12623.3|12617.3|12618.3|12612.3|12623.3|12617.3|12617.3|12611.3|111
1599489600000|2020-09-07 14:40:00|12617.8|12611.8|12618.3|12612.3|12619.8|12613.8|12617.3|12611.3|55
1599489900000|2020-09-07 14:45:00|12619.3|12613.3|12618.8|12612.8|12623.3|12617.3|12618.8|12612.8|83
1599490200000|2020-09-07 14:50:00|12618.3|12612.3|12620.3|12614.3|12620.8|12614.8|12617.3|12611.3|105
1599490500000|2020-09-07 14:55:00|12621.3|12615.3|12619.3|12613.3|12621.3|12615.3|12617.3|12611.3|82
1599490800000|2020-09-07 15:00:00|12620.3|12614.3|12623.3|12617.3|12623.3|12617.3|12619.3|12613.3|113
1599491100000|2020-09-07 15:05:00|12622.3|12616.3|12625.3|12619.3|12629.3|12623.3|12622.3|12616.3|373
1599491400000|2020-09-07 15:10:00|12624.3|12618.3|12626.3|12620.3|12626.3|12620.3|12622.3|12616.3|85
1599491700000|2020-09-07 15:15:00|12626.8|12620.8|12624.3|12618.3|12627.8|12621.8|12623.3|12617.3|79
1599492000000|2020-09-07 15:20:00|12623.3|12617.3|12627.3|12621.3|12627.8|12621.8|12623.3|12617.3|84
1599492300000|2020-09-07 15:25:00|12626.3|12620.3|12618.3|12612.3|12628.3|12622.3|12618.3|12612.3|140
1599492600000|2020-09-07 15:30:00|12619.3|12613.3|12622.3|12616.3|12622.3|12616.3|12618.8|12612.8|96
1599492900000|2020-09-07 15:35:00|12624.3|12618.3|12624.3|12618.3|12625.3|12619.3|12622.3|12616.3|133
1599493200000|2020-09-07 15:40:00|12624.8|12618.8|12621.3|12615.3|12625.8|12619.8|12619.3|12613.3|71
1599493500000|2020-09-07 15:45:00|12620.8|12614.8|12623.3|12617.3|12623.8|12617.8|12619.3|12613.3|60
1599493800000|2020-09-07 15:50:00|12623.8|12617.8|12624.8|12618.8|12624.8|12618.8|12622.3|12616.3|73
1599494100000|2020-09-07 15:55:00|12625.3|12619.3|12626.3|12620.3|12627.3|12621.3|12623.3|12617.3|85
1599494400000|2020-09-07 16:00:00|12626.8|12620.8|12631.8|12625.8|12636.8|12630.8|12626.3|12620.3|736
1599494700000|2020-09-07 16:05:00|12631.3|12625.3|12637.8|12631.8|12641.3|12635.3|12631.3|12625.3|466
1599495000000|2020-09-07 16:10:00|12637.3|12631.3|12634.3|12628.3|12639.3|12633.3|12634.3|12628.3|133
1599495300000|2020-09-07 16:15:00|12635.3|12629.3|12639.3|12633.3|12639.3|12633.3|12634.3|12628.3|95
1599495600000|2020-09-07 16:20:00|12638.3|12632.3|12633.3|12627.3|12639.3|12633.3|12632.3|12626.3|140
1599495900000|2020-09-07 16:25:00|12632.8|12626.8|12635.3|12629.3|12637.3|12631.3|12632.8|12626.8|78
1599496200000|2020-09-07 16:30:00|12634.3|12628.3|12631.3|12625.3|12636.3|12630.3|12631.3|12625.3|114
1599496500000|2020-09-07 16:35:00|12631.8|12625.8|12632.3|12626.3|12633.3|12627.3|12629.3|12623.3|67
1599496800000|2020-09-07 16:40:00|12633.3|12627.3|12632.8|12626.8|12633.3|12627.3|12630.3|12624.3|62
1599497100000|2020-09-07 16:45:00|12632.3|12626.3|12635.3|12629.3|12635.3|12629.3|12632.3|12626.3|56
1599497400000|2020-09-07 16:50:00|12634.8|12628.8|12642.3|12636.3|12646.8|12640.8|12634.3|12628.3|321
1599497700000|2020-09-07 16:55:00|12641.8|12635.8|12641.8|12635.8|12643.8|12637.8|12640.3|12634.3|66
1599498000000|2020-09-07 17:00:00|12642.3|12636.3|12638.3|12632.3|12642.3|12636.3|12638.3|12632.3|33
1599498300000|2020-09-07 17:05:00|12637.3|12631.3|12640.8|12634.8|12640.8|12634.8|12637.3|12631.3|40
1599498600000|2020-09-07 17:10:00|12641.3|12635.3|12641.3|12635.3|12641.3|12635.3|12640.3|12634.3|12
1599498900000|2020-09-07 17:15:00|12640.3|12634.3|12640.3|12634.3|12641.3|12635.3|12640.3|12634.3|27
1599499200000|2020-09-07 17:20:00|12639.3|12633.3|12637.3|12631.3|12639.3|12633.3|12637.3|12631.3|31
1599499500000|2020-09-07 17:25:00|12636.8|12630.8|12644.3|12638.3|12644.3|12638.3|12636.8|12630.8|55
1599499800000|2020-09-07 17:30:00|12645.3|12639.3|12640.3|12634.3|12645.8|12639.8|12640.3|12634.3|63
1599500100000|2020-09-07 17:35:00|12639.8|12633.8|12640.8|12634.8|12640.8|12634.8|12639.3|12633.3|16
1599500400000|2020-09-07 17:40:00|12641.3|12635.3|12642.8|12636.8|12642.8|12636.8|12641.3|12635.3|20
1599500700000|2020-09-07 17:45:00|12641.8|12635.8|12641.3|12635.3|12641.8|12635.8|12641.3|12635.3|3
1599501000000|2020-09-07 17:50:00|12640.8|12634.8|12642.8|12636.8|12643.3|12637.3|12640.8|12634.8|23
1599501300000|2020-09-07 17:55:00|12643.3|12637.3|12645.8|12639.8|12646.3|12640.3|12642.8|12636.8|22
1599501600000|2020-09-07 18:00:00|12645.3|12639.3|12648.3|12642.3|12651.3|12645.3|12645.3|12639.3|280
1599501900000|2020-09-07 18:05:00|12648.8|12642.8|12651.8|12645.8|12655.8|12649.8|12648.8|12642.8|303
1599502200000|2020-09-07 18:10:00|12652.3|12646.3|12651.3|12645.3|12652.3|12646.3|12650.3|12644.3|30
1599502500000|2020-09-07 18:15:00|12650.8|12644.8|12650.8|12644.8|12653.3|12647.3|12650.8|12644.8|50
1599502800000|2020-09-07 18:20:00|12650.3|12644.3|12647.8|12641.8|12651.3|12645.3|12646.3|12640.3|27
1599503100000|2020-09-07 18:25:00|12647.3|12641.3|12646.8|12640.8|12647.8|12641.8|12646.3|12640.3|24
1599503400000|2020-09-07 18:30:00|12647.8|12641.8|12646.3|12640.3|12647.8|12641.8|12646.3|12640.3|15
1599503700000|2020-09-07 18:35:00|12646.8|12640.8|12649.3|12643.3|12649.3|12643.3|12646.3|12640.3|22
1599504000000|2020-09-07 18:40:00|12649.8|12643.8|12649.3|12643.3|12649.8|12643.8|12648.8|12642.8|10
1599504300000|2020-09-07 18:45:00|12649.8|12643.8|12650.3|12644.3|12650.3|12644.3|12649.8|12643.8|7
1599504600000|2020-09-07 18:50:00|12649.3|12643.3|12650.3|12644.3|12650.3|12644.3|12649.3|12643.3|11
1599504900000|2020-09-07 18:55:00|12650.8|12644.8|12650.8|12644.8|12651.3|12645.3|12650.8|12644.8|5
1599505200000|2020-09-07 19:00:00|12650.3|12644.3|12652.8|12646.8|12653.3|12647.3|12650.3|12644.3|24
1599505500000|2020-09-07 19:05:00|12653.3|12647.3|12651.8|12645.8|12653.3|12647.3|12651.8|12645.8|14
1599505800000|2020-09-07 19:10:00|12651.3|12645.3|12649.3|12643.3|12651.3|12645.3|12649.3|12643.3|8
1599506100000|2020-09-07 19:15:00|12648.3|12642.3|12647.3|12641.3|12648.3|12642.3|12647.3|12641.3|27
1599506400000|2020-09-07 19:20:00|12646.3|12640.3|12650.8|12644.8|12651.3|12645.3|12646.3|12640.3|35
1599506700000|2020-09-07 19:25:00|12651.3|12645.3|12648.8|12642.8|12651.3|12645.3|12648.3|12642.3|7
1599507000000|2020-09-07 19:30:00|12647.8|12641.8|12648.8|12642.8|12649.3|12643.3|12647.8|12641.8|13
1599507300000|2020-09-07 19:35:00|12648.3|12642.3|12649.3|12643.3|12649.3|12643.3|12647.8|12641.8|4
1599507600000|2020-09-07 19:40:00|12649.8|12643.8|12648.3|12642.3|12649.8|12643.8|12648.3|12642.3|8
1599507900000|2020-09-07 19:45:00|12647.8|12641.8|12647.8|12641.8|12648.3|12642.3|12646.3|12640.3|19
1599508200000|2020-09-07 19:50:00|12648.3|12642.3|12647.3|12641.3|12648.3|12642.3|12647.3|12641.3|2
1599508500000|2020-09-07 19:55:00|12647.8|12641.8|12647.3|12641.3|12648.3|12642.3|12647.3|12641.3|10
1599508800000|2020-09-07 20:00:00|12647.8|12641.8|12654.3|12648.3|12656.3|12650.3|12647.8|12641.8|205
1599509100000|2020-09-07 20:05:00|12653.8|12647.8|12649.3|12643.3|12653.8|12647.8|12646.8|12640.8|53
1599509400000|2020-09-07 20:10:00|12649.8|12643.8|12647.3|12641.3|12650.3|12644.3|12647.3|12641.3|17
1599509700000|2020-09-07 20:15:00|12647.8|12641.8|12647.8|12641.8|12647.8|12641.8|12646.3|12640.3|31
1599510000000|2020-09-07 20:20:00|12646.8|12640.8|12647.3|12641.3|12647.8|12641.8|12646.8|12640.8|15
1599510300000|2020-09-07 20:25:00|12647.8|12641.8|12651.8|12645.8|12653.3|12647.3|12640.8|12634.8|148
1599510600000|2020-09-07 20:30:00|12652.8|12646.8|12653.8|12647.8|12654.3|12648.3|12644.8|12638.8|108
1599510900000|2020-09-07 20:35:00|12654.3|12648.3|12648.8|12642.8|12654.3|12648.3|12648.8|12642.8|24
1599511200000|2020-09-07 20:40:00|12648.3|12642.3|12642.3|12636.3|12649.3|12643.3|12637.3|12631.3|173
1599511500000|2020-09-07 20:45:00|12641.8|12635.8|12637.8|12631.8|12641.8|12635.8|12635.3|12629.3|150
1599511800000|2020-09-07 20:50:00|12638.3|12632.3|12637.8|12631.8|12638.8|12632.8|12635.8|12629.8|59
1599512100000|2020-09-07 20:55:00|12638.3|12632.3|12638.3|12632.3|12640.3|12634.3|12637.3|12631.3|79
1599512400000|2020-09-07 21:00:00|12642.3|12628.3|12642.6|12628.6|12642.6|12628.6|12642.3|12628.3|0
1599515700000|2020-09-07 21:55:00|12641.3|12627.3|12638.8|12624.8|12641.3|12627.3|12638.8|12624.8|0
1599516000000|2020-09-07 22:00:00|12640.6|12626.6|12651.9|12637.9|12655.7|12641.7|12639.3|12625.3|0
1599516300000|2020-09-07 22:05:00|12651.5|12637.5|12642.2|12628.2|12653.8|12639.8|12639.3|12625.3|0
1599516600000|2020-09-07 22:10:00|12642.8|12628.8|12646.7|12632.7|12651.2|12637.2|12642.8|12628.8|0
1599516900000|2020-09-07 22:15:00|12646.4|12632.4|12644.4|12630.4|12648.6|12634.6|12643.5|12629.5|0
1599517200000|2020-09-07 22:20:00|12644.8|12630.8|12651.6|12637.6|12653.8|12639.8|12644.1|12630.1|0
1599517500000|2020-09-07 22:25:00|12651.3|12637.3|12660.3|12646.3|12663.5|12649.5|12650.7|12636.7|0
1599517800000|2020-09-07 22:30:00|12660.6|12646.6|12656.5|12642.5|12661|12647|12652.6|12638.6|0
1599518100000|2020-09-07 22:35:00|12656.8|12642.8|12655.8|12641.8|12661.6|12647.6|12655.2|12641.2|0
1599518400000|2020-09-07 22:40:00|12655.5|12641.5|12653.9|12639.9|12656.5|12642.5|12651.3|12637.3|0
1599518700000|2020-09-07 22:45:00|12654.2|12640.2|12659.7|12645.7|12661|12647|12654.2|12640.2|0
1599519000000|2020-09-07 22:50:00|12660.3|12646.3|12658.7|12644.7|12662.9|12648.9|12657.7|12643.7|0
1599519300000|2020-09-07 22:55:00|12659|12645|12662.8|12648.8|12662.8|12648.8|12658.7|12644.7|0
1599519600000|2020-09-07 23:00:00|12663.2|12649.2|12657.4|12643.4|12664.5|12650.5|12655.4|12641.4|0
1599519900000|2020-09-07 23:05:00|12657.7|12643.7|12658.7|12644.7|12661.2|12647.2|12654.8|12640.8|0
1599520200000|2020-09-07 23:10:00|12658.3|12644.3|12658.7|12644.7|12661.2|12647.2|12654.8|12640.8|0
1599520500000|2020-09-07 23:15:00|12659.3|12645.3|12665.7|12651.7|12667|12653|12657.4|12643.4|0
1599520800000|2020-09-07 23:20:00|12666.1|12652.1|12663.2|12649.2|12667.7|12653.7|12658.3|12644.3|0
1599521100000|2020-09-07 23:25:00|12663.8|12649.8|12662.5|12648.5|12666.4|12652.4|12659.9|12645.9|0
1599521400000|2020-09-07 23:30:00|12662.8|12648.8|12656.1|12642.1|12663.8|12649.8|12655.7|12641.7|0
1599521700000|2020-09-07 23:35:00|12656.4|12642.4|12654.2|12640.2|12658.7|12644.7|12652.2|12638.2|0
1599522000000|2020-09-07 23:40:00|12654.5|12640.5|12659.9|12645.9|12660.6|12646.6|12653.5|12639.5|0
1599522300000|2020-09-07 23:45:00|12660.6|12646.6|12656.1|12642.1|12661.9|12647.9|12654.2|12640.2|0
1599522600000|2020-09-07 23:50:00|12656.7|12642.7|12659.9|12645.9|12661.2|12647.2|12655.4|12641.4|0
1599522900000|2020-09-07 23:55:00|12659.6|12645.6|12657.4|12643.4|12661.5|12647.5|12656.1|12642.1|0
1599523200000|2020-09-08 00:00:00|12658|12644|12659.9|12645.9|12667.7|12653.7|12656.7|12642.7|0
1599523500000|2020-09-08 00:05:00|12662.3|12648.3|12653.9|12639.9|12666.1|12652.1|12651.3|12637.3|0
1599523800000|2020-09-08 00:10:00|12654.6|12640.6|12651.3|12637.3|12656.2|12642.2|12649.4|12635.4|0
1599524100000|2020-09-08 00:15:00|12651|12637|12645.4|12631.4|12652|12638|12642.2|12628.2|0
1599524400000|2020-09-08 00:20:00|12645.1|12631.1|12645.4|12631.4|12645.7|12631.7|12641.6|12627.6|0
1599524700000|2020-09-08 00:25:00|12645.6|12631.6|12649.4|12635.4|12649.7|12635.7|12641.7|12627.7|0
1599525000000|2020-09-08 00:30:00|12648.4|12634.4|12646|12632|12649.7|12635.7|12643.9|12629.9|0
1599525300000|2020-09-08 00:35:00|12646.2|12632.2|12651|12637|12654.4|12640.4|12645.8|12631.8|0
1599525600000|2020-09-08 00:40:00|12651.2|12637.2|12653.3|12639.3|12659|12645|12650.8|12636.8|0
1599525900000|2020-09-08 00:45:00|12660.9|12656.9|12645.4|12641.4|12662.9|12658.9|12643.4|12639.4|3019
1599526200000|2020-09-08 00:50:00|12644.9|12640.9|12651.4|12647.4|12652.4|12648.4|12643.4|12639.4|859
1599526500000|2020-09-08 00:55:00|12650.9|12646.9|12649.4|12645.4|12662.4|12658.4|12645.4|12641.4|1670
1599526800000|2020-09-08 01:00:00|12646.9|12642.9|12638.9|12634.9|12661.9|12657.9|12638.4|12634.4|4649
1599527100000|2020-09-08 01:05:00|12637.9|12633.9|12650.9|12646.9|12655.4|12651.4|12627.4|12623.4|3914
1599527400000|2020-09-08 01:10:00|12651.4|12647.4|12641.4|12637.4|12657.4|12653.4|12629.9|12625.9|2693
1599527700000|2020-09-08 01:15:00|12640.9|12636.9|12671.4|12667.4|12674.4|12670.4|12633.4|12629.4|5139
1599528000000|2020-09-08 01:20:00|12671.9|12667.9|12641.4|12637.4|12675.4|12671.4|12636.9|12632.9|3798
1599528300000|2020-09-08 01:25:00|12640.4|12636.4|12625.4|12621.4|12651.4|12647.4|12624.4|12620.4|3017
1599528600000|2020-09-08 01:30:00|12624.9|12620.9|12628.9|12624.9|12630.4|12626.4|12613.4|12609.4|3748
1599528900000|2020-09-08 01:35:00|12628.4|12624.4|12632.9|12628.9|12635.4|12631.4|12615.9|12611.9|2751
1599529200000|2020-09-08 01:40:00|12633.9|12629.9|12629.4|12625.4|12641.4|12637.4|12615.4|12611.4|2887
1599529500000|2020-09-08 01:45:00|12629.9|12625.9|12640.4|12636.4|12640.4|12636.4|12617.4|12613.4|2013
1599529800000|2020-09-08 01:50:00|12641.4|12637.4|12634.4|12630.4|12657.4|12653.4|12633.9|12629.9|3437
1599530100000|2020-09-08 01:55:00|12635.4|12631.4|12629.4|12625.4|12639.4|12635.4|12619.4|12615.4|2697
1599530400000|2020-09-08 02:00:00|12628.4|12624.4|12651.4|12647.4|12657.4|12653.4|12621.4|12617.4|2745
1599530700000|2020-09-08 02:05:00|12651.9|12647.9|12657.4|12653.4|12666.4|12662.4|12651.9|12647.9|2812
1599531000000|2020-09-08 02:10:00|12658.4|12654.4|12654.4|12650.4|12661.9|12657.9|12648.4|12644.4|1282
1599531300000|2020-09-08 02:15:00|12654.9|12650.9|12648.9|12644.9|12665.4|12661.4|12646.4|12642.4|1733
1599531600000|2020-09-08 02:20:00|12649.4|12645.4|12661.4|12657.4|12665.4|12661.4|12647.9|12643.9|1157
1599531900000|2020-09-08 02:25:00|12660.4|12656.4|12666.9|12662.9|12684.4|12680.4|12660.4|12656.4|4723
1599532200000|2020-09-08 02:30:00|12666.4|12662.4|12656.4|12652.4|12672.4|12668.4|12654.4|12650.4|1791
1599532500000|2020-09-08 02:35:00|12655.9|12651.9|12668.4|12664.4|12673.9|12669.9|12653.4|12649.4|1702
1599532800000|2020-09-08 02:40:00|12668.9|12664.9|12675.4|12671.4|12675.4|12671.4|12665.9|12661.9|1201
1599533100000|2020-09-08 02:45:00|12677.4|12673.4|12691.4|12687.4|12696.4|12692.4|12676.9|12672.9|3977
1599533400000|2020-09-08 02:50:00|12692.4|12688.4|12680.9|12676.9|12697.4|12693.4|12678.4|12674.4|1924
1599533700000|2020-09-08 02:55:00|12681.4|12677.4|12677.4|12673.4|12686.4|12682.4|12674.4|12670.4|1059
1599534000000|2020-09-08 03:00:00|12676.4|12672.4|12671.9|12667.9|12685.4|12681.4|12667.4|12663.4|2239
1599534300000|2020-09-08 03:05:00|12672.4|12668.4|12664.4|12660.4|12673.9|12669.9|12659.4|12655.4|2091
1599534600000|2020-09-08 03:10:00|12663.9|12659.9|12662.9|12658.9|12666.4|12662.4|12658.4|12654.4|1277
1599534900000|2020-09-08 03:15:00|12662.4|12658.4|12665.4|12661.4|12666.4|12662.4|12651.4|12647.4|1667
1599535200000|2020-09-08 03:20:00|12666.4|12662.4|12658.4|12654.4|12666.4|12662.4|12651.4|12647.4|1239
1599535500000|2020-09-08 03:25:00|12657.9|12653.9|12644.9|12640.9|12660.4|12656.4|12639.4|12635.4|2484
1599535800000|2020-09-08 03:30:00|12644.4|12640.4|12655.4|12651.4|12655.4|12651.4|12642.4|12638.4|1393
1599536100000|2020-09-08 03:35:00|12654.9|12650.9|12661.4|12657.4|12661.4|12657.4|12652.4|12648.4|1079
1599536400000|2020-09-08 03:40:00|12660.9|12656.9|12663.4|12659.4|12665.4|12661.4|12659.4|12655.4|769
1599536700000|2020-09-08 03:45:00|12663.9|12659.9|12651.9|12647.9|12664.9|12660.9|12651.9|12647.9|813
1599537000000|2020-09-08 03:50:00|12652.4|12648.4|12657.4|12653.4|12657.4|12653.4|12649.4|12645.4|491
1599537300000|2020-09-08 03:55:00|12657.9|12653.9|12649.4|12645.4|12658.4|12654.4|12647.4|12643.4|870
1599537600000|2020-09-08 04:00:00|12648.9|12644.9|12656.4|12652.4|12658.4|12654.4|12648.4|12644.4|609
1599537900000|2020-09-08 04:05:00|12655.4|12651.4|12649.4|12645.4|12655.9|12651.9|12638.4|12634.4|1374
1599538200000|2020-09-08 04:10:00|12648.9|12644.9|12644.4|12640.4|12650.9|12646.9|12641.4|12637.4|771
1599538500000|2020-09-08 04:15:00|12643.9|12639.9|12641.4|12637.4|12644.4|12640.4|12638.4|12634.4|891
1599538800000|2020-09-08 04:20:00|12641.9|12637.9|12640.4|12636.4|12645.4|12641.4|12640.4|12636.4|370
1599539100000|2020-09-08 04:25:00|12639.4|12635.4|12638.4|12634.4|12639.4|12635.4|12629.4|12625.4|1667
1599539400000|2020-09-08 04:30:00|12639.4|12635.4|12635.4|12631.4|12639.4|12635.4|12629.4|12625.4|1107
1599539700000|2020-09-08 04:35:00|12634.9|12630.9|12643.4|12639.4|12645.4|12641.4|12634.9|12630.9|866
1599540000000|2020-09-08 04:40:00|12642.9|12638.9|12641.4|12637.4|12644.4|12640.4|12640.4|12636.4|269
1599540300000|2020-09-08 04:45:00|12642.4|12638.4|12645.4|12641.4|12649.4|12645.4|12640.4|12636.4|740
1599540600000|2020-09-08 04:50:00|12644.9|12640.9|12648.4|12644.4|12650.4|12646.4|12644.4|12640.4|419
1599540900000|2020-09-08 04:55:00|12649.4|12645.4|12650.9|12646.9|12655.4|12651.4|12647.4|12643.4|964
1599541200000|2020-09-08 05:00:00|12651.4|12647.4|12659.4|12655.4|12660.4|12656.4|12650.4|12646.4|908
1599541500000|2020-09-08 05:05:00|12659.9|12655.9|12656.4|12652.4|12659.9|12655.9|12653.4|12649.4|593
1599541800000|2020-09-08 05:10:00|12655.4|12651.4|12664.9|12660.9|12664.9|12660.9|12652.4|12648.4|1002
1599542100000|2020-09-08 05:15:00|12664.4|12660.4|12668.9|12664.9|12672.4|12668.4|12664.4|12660.4|1372
1599542400000|2020-09-08 05:20:00|12669.4|12665.4|12667.4|12663.4|12670.4|12666.4|12665.4|12661.4|853
1599542700000|2020-09-08 05:25:00|12667.9|12663.9|12667.4|12663.4|12673.9|12669.9|12662.4|12658.4|1895
1599543000000|2020-09-08 05:30:00|12667.3|12663.3|12671.3|12667.3|12671.3|12667.3|12664.3|12660.3|946
1599543300000|2020-09-08 05:35:00|12670.3|12666.3|12665.8|12661.8|12672.3|12668.3|12665.3|12661.3|809
1599543600000|2020-09-08 05:40:00|12665.3|12661.3|12671.3|12667.3|12673.3|12669.3|12665.3|12661.3|2453
1599543900000|2020-09-08 05:45:00|12677.3|12663.3|12701.8|12687.8|12702.2|12688.2|12677.1|12663.1|7
1599544200000|2020-09-08 05:50:00|12701.7|12687.7|12702.5|12688.5|12704.7|12690.7|12697.4|12683.4|0
1599544500000|2020-09-08 05:55:00|12702.2|12688.2|12710.8|12696.8|12710.8|12696.8|12699.3|12685.3|0
1599544800000|2020-09-08 06:00:00|12711.2|12697.2|12714.1|12700.1|12724.3|12710.3|12708.6|12694.6|0
1599545100000|2020-09-08 06:05:00|12715|12701|12716.3|12702.3|12724.6|12710.6|12712.5|12698.5|0
1599545400000|2020-09-08 06:10:00|12716|12702|12710.5|12696.5|12723.3|12709.3|12710.2|12696.2|0
1599545700000|2020-09-08 06:15:00|12710.4|12696.4|12705.9|12691.9|12714.2|12700.2|12705.8|12691.8|0
1599546000000|2020-09-08 06:20:00|12706|12692|12699.8|12685.8|12707.7|12693.7|12699.8|12685.8|0
1599546300000|2020-09-08 06:25:00|12699.9|12685.9|12702.2|12688.2|12704.1|12690.1|12698.1|12684.1|0
1599546600000|2020-09-08 06:30:00|12701.9|12687.9|12696.9|12682.9|12704.3|12690.3|12696|12682|0
1599546900000|2020-09-08 06:35:00|12697|12683|12705.6|12691.6|12705.7|12691.7|12696.9|12682.9|0
1599547200000|2020-09-08 06:40:00|12705.5|12691.5|12700.6|12686.6|12705.6|12691.6|12698|12684|0
1599547500000|2020-09-08 06:45:00|12700.7|12686.7|12702.5|12688.5|12703.5|12689.5|12700.7|12686.7|0
1599547800000|2020-09-08 06:50:00|12703.1|12689.1|12700.9|12686.9|12703.1|12689.1|12698.5|12684.5|0
1599548100000|2020-09-08 06:55:00|12700.6|12686.6|12700.9|12686.9|12702.7|12688.7|12700|12686|0
1599548400000|2020-09-08 07:00:00|12700.7|12686.7|12686.3|12680.3|12700.7|12686.8|12684.3|12678.3|966
1599548700000|2020-09-08 07:05:00|12685.8|12679.8|12682.3|12676.3|12691.3|12685.3|12681.3|12675.3|521
1599549000000|2020-09-08 07:10:00|12681.8|12675.8|12691.3|12685.3|12691.3|12685.3|12680.3|12674.3|402
1599549300000|2020-09-08 07:15:00|12693.3|12687.3|12683.3|12677.3|12701.8|12695.8|12680.3|12674.3|1308
1599549600000|2020-09-08 07:20:00|12682.8|12676.8|12680.3|12674.3|12683.8|12677.8|12674.8|12668.8|423
1599549900000|2020-09-08 07:25:00|12679.3|12673.3|12684.3|12678.3|12684.3|12678.3|12679.3|12673.3|134
1599550200000|2020-09-08 07:30:00|12683.3|12677.3|12684.8|12678.8|12687.3|12681.3|12682.3|12676.3|236
1599550500000|2020-09-08 07:35:00|12684.3|12678.3|12679.3|12673.3|12684.3|12678.3|12676.3|12670.3|287
1599550800000|2020-09-08 07:40:00|12678.8|12672.8|12677.8|12671.8|12681.3|12675.3|12677.3|12671.3|157
1599551100000|2020-09-08 07:45:00|12678.3|12672.3|12682.3|12676.3|12684.8|12678.8|12677.3|12671.3|176
1599551400000|2020-09-08 07:50:00|12682.8|12676.8|12689.3|12683.3|12689.3|12683.3|12681.8|12675.8|171
1599551700000|2020-09-08 07:55:00|12688.3|12682.3|12683.8|12677.8|12688.3|12682.3|12681.3|12675.3|159
1599552000000|2020-09-08 08:00:00|12684.3|12678.3|12682.3|12676.3|12685.3|12679.3|12681.3|12675.3|101
1599552300000|2020-09-08 08:05:00|12681.3|12675.3|12679.3|12673.3|12681.3|12675.3|12677.3|12671.3|174
1599552600000|2020-09-08 08:10:00|12678.3|12672.3|12674.3|12668.3|12680.3|12674.3|12670.8|12664.8|371
1599552900000|2020-09-08 08:15:00|12673.3|12667.3|12663.3|12657.3|12674.3|12668.3|12662.3|12656.3|809
1599553200000|2020-09-08 08:20:00|12662.8|12656.8|12657.3|12651.3|12664.3|12658.3|12657.3|12651.3|517
1599553500000|2020-09-08 08:25:00|12656.3|12650.3|12660.3|12654.3|12661.8|12655.8|12651.8|12645.8|1030
1599553800000|2020-09-08 08:30:00|12659.8|12653.8|12657.3|12651.3|12660.3|12654.3|12655.8|12649.8|260
1599554100000|2020-09-08 08:35:00|12656.8|12650.8|12663.3|12657.3|12665.3|12659.3|12654.3|12648.3|374
1599554400000|2020-09-08 08:40:00|12662.8|12656.8|12653.8|12647.8|12663.3|12657.3|12652.3|12646.3|352
1599554700000|2020-09-08 08:45:00|12653.3|12647.3|12652.3|12646.3|12654.3|12648.3|12646.3|12640.3|844
1599555000000|2020-09-08 08:50:00|12651.3|12645.3|12648.3|12642.3|12651.3|12645.3|12645.8|12639.8|556
1599555300000|2020-09-08 08:55:00|12647.3|12641.3|12649.3|12643.3|12653.3|12647.3|12647.3|12641.3|284
1599555600000|2020-09-08 09:00:00|12648.8|12642.8|12652.3|12646.3|12652.3|12646.3|12636.3|12630.3|1022
1599555900000|2020-09-08 09:05:00|12651.8|12645.8|12653.3|12647.3|12653.3|12647.3|12647.8|12641.8|287
1599556200000|2020-09-08 09:10:00|12652.8|12646.8|12652.8|12646.8|12655.3|12649.3|12650.8|12644.8|304
1599556500000|2020-09-08 09:15:00|12653.3|12647.3|12653.3|12647.3|12653.3|12647.3|12647.3|12641.3|198
1599556800000|2020-09-08 09:20:00|12652.8|12646.8|12648.3|12642.3|12653.3|12647.3|12648.3|12642.3|122
1599557100000|2020-09-08 09:25:00|12648.8|12642.8|12652.8|12646.8|12654.3|12648.3|12646.3|12640.3|147
1599557400000|2020-09-08 09:30:00|12652.3|12646.3|12642.3|12636.3|12653.3|12647.3|12638.3|12632.3|652
1599557700000|2020-09-08 09:35:00|12643.3|12637.3|12644.3|12638.3|12645.3|12639.3|12638.8|12632.8|246
1599558000000|2020-09-08 09:40:00|12642.8|12636.8|12638.8|12632.8|12645.3|12639.3|12638.3|12632.3|373
1599558300000|2020-09-08 09:45:00|12638.3|12632.3|12642.3|12636.3|12642.8|12636.8|12637.3|12631.3|259
1599558600000|2020-09-08 09:50:00|12642.8|12636.8|12636.8|12630.8|12646.3|12640.3|12636.3|12630.3|240
1599558900000|2020-09-08 09:55:00|12637.3|12631.3|12631.3|12625.3|12637.3|12631.3|12622.8|12616.8|1087
1599559200000|2020-09-08 10:00:00|12630.8|12624.8|12631.3|12625.3|12632.3|12626.3|12624.3|12618.3|495
1599559500000|2020-09-08 10:05:00|12631.8|12625.8|12633.3|12627.3|12633.3|12627.3|12629.3|12623.3|231
1599559800000|2020-09-08 10:10:00|12632.3|12626.3|12634.3|12628.3|12635.3|12629.3|12631.8|12625.8|178
1599560100000|2020-09-08 10:15:00|12633.3|12627.3|12634.8|12628.8|12638.3|12632.3|12631.3|12625.3|250
1599560400000|2020-09-08 10:20:00|12635.3|12629.3|12631.8|12625.8|12637.8|12631.8|12631.3|12625.3|179
1599560700000|2020-09-08 10:25:00|12632.3|12626.3|12622.3|12616.3|12632.3|12626.3|12619.8|12613.8|652
1599561000000|2020-09-08 10:30:00|12623.3|12617.3|12624.3|12618.3|12627.3|12621.3|12621.3|12615.3|352
1599561300000|2020-09-08 10:35:00|12623.8|12617.8|12610.3|12604.3|12623.8|12617.8|12605.3|12599.3|1393
1599561600000|2020-09-08 10:40:00|12609.8|12603.8|12618.8|12612.8|12620.3|12614.3|12609.3|12603.3|376
1599561900000|2020-09-08 10:45:00|12618.3|12612.3|12615.3|12609.3|12618.3|12612.3|12610.3|12604.3|317
1599562200000|2020-09-08 10:50:00|12614.8|12608.8|12619.3|12613.3|12622.3|12616.3|12614.8|12608.8|245
1599562500000|2020-09-08 10:55:00|12620.3|12614.3|12626.3|12620.3|12627.3|12621.3|12618.3|12612.3|310
1599562800000|2020-09-08 11:00:00|12626.8|12620.8|12630.8|12624.8|12632.3|12626.3|12626.3|12620.3|397
1599563100000|2020-09-08 11:05:00|12630.3|12624.3|12625.3|12619.3|12631.3|12625.3|12624.3|12618.3|247
1599563400000|2020-09-08 11:10:00|12625.8|12619.8|12627.3|12621.3|12631.3|12625.3|12625.3|12619.3|169
1599563700000|2020-09-08 11:15:00|12627.8|12621.8|12621.3|12615.3|12628.8|12622.8|12619.3|12613.3|220
1599564000000|2020-09-08 11:20:00|12622.3|12616.3|12623.8|12617.8|12624.3|12618.3|12616.8|12610.8|224
1599564300000|2020-09-08 11:25:00|12623.3|12617.3|12625.8|12619.8|12626.8|12620.8|12621.3|12615.3|147
1599564600000|2020-09-08 11:30:00|12625.3|12619.3|12618.3|12612.3|12625.8|12619.8|12616.3|12610.3|239
1599564900000|2020-09-08 11:35:00|12617.3|12611.3|12615.3|12609.3|12618.3|12612.3|12613.3|12607.3|371
1599565200000|2020-09-08 11:40:00|12614.3|12608.3|12601.3|12595.3|12614.8|12608.8|12597.8|12591.8|1196
1599565500000|2020-09-08 11:45:00|12600.3|12594.3|12598.3|12592.3|12600.3|12594.3|12593.3|12587.3|877
1599565800000|2020-09-08 11:50:00|12598.8|12592.8|12588.8|12582.8|12601.3|12595.3|12586.3|12580.3|869
1599566100000|2020-09-08 11:55:00|12588.3|12582.3|12597.3|12591.3|12601.3|12595.3|12587.8|12581.8|434
1599566400000|2020-09-08 12:00:00|12597.8|12591.8|12599.3|12593.3|12604.3|12598.3|12592.3|12586.3|413
1599566700000|2020-09-08 12:05:00|12598.3|12592.3|12576.8|12570.8|12599.3|12593.3|12576.3|12570.3|897
1599567000000|2020-09-08 12:10:00|12574.3|12568.3|12573.3|12567.3|12578.3|12572.3|12567.3|12561.3|1759
1599567300000|2020-09-08 12:15:00|12573.8|12567.8|12577.8|12571.8|12580.3|12574.3|12570.3|12564.3|672
1599567600000|2020-09-08 12:20:00|12578.3|12572.3|12580.8|12574.8|12587.3|12581.3|12572.3|12566.3|576
1599567900000|2020-09-08 12:25:00|12581.3|12575.3|12583.8|12577.8|12587.3|12581.3|12578.8|12572.8|301
1599568200000|2020-09-08 12:30:00|12583.3|12577.3|12588.3|12582.3|12592.3|12586.3|12583.3|12577.3|375
1599568500000|2020-09-08 12:35:00|12589.3|12583.3|12579.3|12573.3|12589.3|12583.3|12577.3|12571.3|394
1599568800000|2020-09-08 12:40:00|12578.3|12572.3|12583.3|12577.3|12586.3|12580.3|12576.8|12570.8|237
1599569100000|2020-09-08 12:45:00|12582.3|12576.3|12587.3|12581.3|12590.3|12584.3|12582.3|12576.3|177
1599569400000|2020-09-08 12:50:00|12588.3|12582.3|12585.3|12579.3|12590.3|12584.3|12584.3|12578.3|212
1599569700000|2020-09-08 12:55:00|12586.3|12580.3|12593.3|12587.3|12598.3|12592.3|12586.3|12580.3|489
1599570000000|2020-09-08 13:00:00|12593.8|12587.8|12589.3|12583.3|12595.3|12589.3|12589.3|12583.3|245
1599570300000|2020-09-08 13:05:00|12590.3|12584.3|12589.3|12583.3|12591.8|12585.8|12586.3|12580.3|149
1599570600000|2020-09-08 13:10:00|12590.3|12584.3|12579.3|12573.3|12591.3|12585.3|12577.8|12571.8|410
1599570900000|2020-09-08 13:15:00|12578.3|12572.3|12579.8|12573.8|12582.8|12576.8|12576.3|12570.3|303
1599571200000|2020-09-08 13:20:00|12580.3|12574.3|12582.3|12576.3|12589.3|12583.3|12577.3|12571.3|312
1599571500000|2020-09-08 13:25:00|12582.8|12576.8|12575.3|12569.3|12583.3|12577.3|12573.3|12567.3|255
1599571800000|2020-09-08 13:30:00|12574.8|12568.8|12583.3|12577.3|12590.8|12584.8|12569.3|12563.3|1380
1599572100000|2020-09-08 13:35:00|12582.8|12576.8|12579.8|12573.8|12590.3|12584.3|12572.3|12566.3|1045
1599572400000|2020-09-08 13:40:00|12578.8|12572.8|12555.3|12549.3|12578.8|12572.8|12549.3|12543.3|2865
1599572700000|2020-09-08 13:45:00|12554.3|12548.3|12569.3|12563.3|12575.3|12569.3|12550.8|12544.8|1198
1599573000000|2020-09-08 13:50:00|12568.3|12562.3|12576.8|12570.8|12580.3|12574.3|12566.3|12560.3|1022
1599573300000|2020-09-08 13:55:00|12577.3|12571.3|12592.3|12586.3|12596.3|12590.3|12577.3|12571.3|1272
1599573600000|2020-09-08 14:00:00|12592.8|12586.8|12585.3|12579.3|12598.3|12592.3|12585.3|12579.3|1129
1599573900000|2020-09-08 14:05:00|12586.3|12580.3|12588.8|12582.8|12592.3|12586.3|12576.8|12570.8|946
1599574200000|2020-09-08 14:10:00|12589.8|12583.8|12607.8|12601.8|12609.3|12603.3|12588.8|12582.8|1493
1599574500000|2020-09-08 14:15:00|12608.3|12602.3|12608.3|12602.3|12620.3|12614.3|12603.3|12597.3|1599
1599574800000|2020-09-08 14:20:00|12608.8|12602.8|12611.8|12605.8|12615.3|12609.3|12600.3|12594.3|1025
1599575100000|2020-09-08 14:25:00|12612.3|12606.3|12619.3|12613.3|12620.3|12614.3|12612.3|12606.3|836
1599575400000|2020-09-08 14:30:00|12618.8|12612.8|12610.3|12604.3|12627.8|12621.8|12605.8|12599.8|1784
1599575700000|2020-09-08 14:35:00|12610.8|12604.8|12615.3|12609.3|12617.3|12611.3|12606.3|12600.3|656
1599576000000|2020-09-08 14:40:00|12616.3|12610.3|12603.3|12597.3|12617.3|12611.3|12596.3|12590.3|1170
1599576300000|2020-09-08 14:45:00|12602.8|12596.8|12594.3|12588.3|12604.3|12598.3|12593.8|12587.8|708
1599576600000|2020-09-08 14:50:00|12593.8|12587.8|12599.8|12593.8|12606.3|12600.3|12592.3|12586.3|529
1599576900000|2020-09-08 14:55:00|12599.3|12593.3|12598.8|12592.8|12607.3|12601.3|12596.3|12590.3|431
1599577200000|2020-09-08 15:00:00|12599.3|12593.3|12603.8|12597.8|12604.3|12598.3|12586.8|12580.8|884
1599577500000|2020-09-08 15:05:00|12603.3|12597.3|12605.8|12599.8|12610.8|12604.8|12598.3|12592.3|564
1599577800000|2020-09-08 15:10:00|12605.3|12599.3|12608.3|12602.3|12613.3|12607.3|12605.3|12599.3|532
1599578100000|2020-09-08 15:15:00|12608.8|12602.8|12609.8|12603.8|12611.3|12605.3|12605.3|12599.3|294
1599578400000|2020-09-08 15:20:00|12610.3|12604.3|12600.8|12594.8|12610.3|12604.3|12598.3|12592.3|299
1599578700000|2020-09-08 15:25:00|12601.3|12595.3|12604.8|12598.8|12606.3|12600.3|12598.3|12592.3|248
1599579000000|2020-09-08 15:30:00|12604.3|12598.3|12597.8|12591.8|12608.3|12602.3|12596.3|12590.3|392
1599579300000|2020-09-08 15:35:00|12598.3|12592.3|12595.3|12589.3|12598.8|12592.8|12592.3|12586.3|540
1599579600000|2020-09-08 15:40:00|12594.8|12588.8|12598.3|12592.3|12598.3|12592.3|12590.3|12584.3|335
1599579900000|2020-09-08 15:45:00|12597.8|12591.8|12596.8|12590.8|12600.3|12594.3|12592.8|12586.8|271
1599580200000|2020-09-08 15:50:00|12597.3|12591.3|12590.8|12584.8|12597.8|12591.8|12588.3|12582.3|283
1599580500000|2020-09-08 15:55:00|12590.3|12584.3|12599.3|12593.3|12601.3|12595.3|12589.3|12583.3|269
1599580800000|2020-09-08 16:00:00|12599.8|12593.8|12603.8|12597.8|12604.3|12598.3|12597.3|12591.3|290
1599581100000|2020-09-08 16:05:00|12604.3|12598.3|12604.3|12598.3|12608.8|12602.8|12602.3|12596.3|282
1599581400000|2020-09-08 16:10:00|12605.3|12599.3|12600.8|12594.8|12606.3|12600.3|12600.3|12594.3|165
1599581700000|2020-09-08 16:15:00|12600.3|12594.3|12603.8|12597.8|12605.3|12599.3|12600.3|12594.3|178
1599582000000|2020-09-08 16:20:00|12604.3|12598.3|12609.8|12603.8|12611.3|12605.3|12601.8|12595.8|306
1599582300000|2020-09-08 16:25:00|12609.3|12603.3|12601.3|12595.3|12612.3|12606.3|12601.3|12595.3|214
1599582600000|2020-09-08 16:30:00|12601.8|12595.8|12601.8|12595.8|12604.3|12598.3|12598.3|12592.3|176
1599582900000|2020-09-08 16:35:00|12601.3|12595.3|12601.8|12595.8|12608.3|12602.3|12600.3|12594.3|125
1599583200000|2020-09-08 16:40:00|12602.3|12596.3|12603.8|12597.8|12605.3|12599.3|12598.3|12592.3|94
1599583500000|2020-09-08 16:45:00|12603.3|12597.3|12608.3|12602.3|12610.3|12604.3|12602.8|12596.8|165
1599583800000|2020-09-08 16:50:00|12607.8|12601.8|12609.3|12603.3|12612.3|12606.3|12604.3|12598.3|190
1599584100000|2020-09-08 16:55:00|12608.8|12602.8|12607.3|12601.3|12611.3|12605.3|12606.3|12600.3|101
1599584400000|2020-09-08 17:00:00|12606.8|12600.8|12602.3|12596.3|12608.8|12602.8|12599.3|12593.3|198
1599584700000|2020-09-08 17:05:00|12601.3|12595.3|12596.8|12590.8|12602.3|12596.3|12596.3|12590.3|186
1599585000000|2020-09-08 17:10:00|12596.3|12590.3|12603.3|12597.3|12603.3|12597.3|12596.3|12590.3|73
1599585300000|2020-09-08 17:15:00|12604.3|12598.3|12607.3|12601.3|12608.8|12602.8|12604.3|12598.3|154
1599585600000|2020-09-08 17:20:00|12606.3|12600.3|12606.3|12600.3|12607.3|12601.3|12603.3|12597.3|32
1599585900000|2020-09-08 17:25:00|12606.8|12600.8|12603.3|12597.3|12607.3|12601.3|12600.3|12594.3|60
1599586200000|2020-09-08 17:30:00|12602.8|12596.8|12604.3|12598.3|12606.3|12600.3|12598.3|12592.3|105
1599586500000|2020-09-08 17:35:00|12603.8|12597.8|12604.8|12598.8|12609.3|12603.3|12602.3|12596.3|113
1599586800000|2020-09-08 17:40:00|12605.3|12599.3|12606.3|12600.3|12607.3|12601.3|12602.3|12596.3|51
1599587100000|2020-09-08 17:45:00|12606.8|12600.8|12606.3|12600.3|12611.3|12605.3|12605.3|12599.3|116
1599587400000|2020-09-08 17:50:00|12607.3|12601.3|12606.3|12600.3|12609.3|12603.3|12605.3|12599.3|67
1599587700000|2020-09-08 17:55:00|12606.8|12600.8|12601.8|12595.8|12607.3|12601.3|12601.3|12595.3|137
1599588000000|2020-09-08 18:00:00|12602.3|12596.3|12598.3|12592.3|12605.3|12599.3|12598.3|12592.3|111
1599588300000|2020-09-08 18:05:00|12598.8|12592.8|12598.8|12592.8|12600.3|12594.3|12594.8|12588.8|134
1599588600000|2020-09-08 18:10:00|12598.3|12592.3|12590.8|12584.8|12600.8|12594.8|12590.3|12584.3|166
1599588900000|2020-09-08 18:15:00|12590.3|12584.3|12580.3|12574.3|12590.8|12584.8|12578.8|12572.8|445
1599589200000|2020-09-08 18:20:00|12579.8|12573.8|12577.3|12571.3|12582.8|12576.8|12574.8|12568.8|285
1599589500000|2020-09-08 18:25:00|12576.8|12570.8|12573.3|12567.3|12577.8|12571.8|12571.3|12565.3|210
1599589800000|2020-09-08 18:30:00|12572.3|12566.3|12575.3|12569.3|12575.3|12569.3|12565.8|12559.8|306
1599590100000|2020-09-08 18:35:00|12574.8|12568.8|12565.8|12559.8|12575.8|12569.8|12562.3|12556.3|420
1599590400000|2020-09-08 18:40:00|12566.3|12560.3|12553.3|12547.3|12566.3|12560.3|12552.8|12546.8|825
1599590700000|2020-09-08 18:45:00|12554.3|12548.3|12562.3|12556.3|12565.3|12559.3|12553.3|12547.3|313
1599591000000|2020-09-08 18:50:00|12561.3|12555.3|12549.3|12543.3|12562.8|12556.8|12534.3|12528.3|1194
1599591300000|2020-09-08 18:55:00|12550.3|12544.3|12567.3|12561.3|12573.8|12567.8|12544.8|12538.8|318
1599591600000|2020-09-08 19:00:00|12567.8|12561.8|12553.3|12547.3|12568.8|12562.8|12551.8|12545.8|252
1599591900000|2020-09-08 19:05:00|12553.8|12547.8|12557.8|12551.8|12562.8|12556.8|12549.3|12543.3|216
1599592200000|2020-09-08 19:10:00|12558.8|12552.8|12563.8|12557.8|12568.8|12562.8|12558.8|12552.8|268
1599592500000|2020-09-08 19:15:00|12562.8|12556.8|12562.8|12556.8|12571.3|12565.3|12557.3|12551.3|163
1599592800000|2020-09-08 19:20:00|12561.8|12555.8|12565.8|12559.8|12569.3|12563.3|12560.8|12554.8|93
1599593100000|2020-09-08 19:25:00|12565.3|12559.3|12571.3|12565.3|12572.3|12566.3|12563.3|12557.3|124
1599593400000|2020-09-08 19:30:00|12570.3|12564.3|12564.8|12558.8|12573.3|12567.3|12564.8|12558.8|105
1599593700000|2020-09-08 19:35:00|12565.3|12559.3|12564.3|12558.3|12572.8|12566.8|12562.3|12556.3|131
1599594000000|2020-09-08 19:40:00|12563.8|12557.8|12558.3|12552.3|12566.3|12560.3|12558.3|12552.3|166
1599594300000|2020-09-08 19:45:00|12557.3|12551.3|12554.3|12548.3|12559.8|12553.8|12546.3|12540.3|226
1599594600000|2020-09-08 19:50:00|12552.8|12546.8|12546.8|12540.8|12552.8|12546.8|12541.3|12535.3|276
1599594900000|2020-09-08 19:55:00|12546.3|12540.3|12541.8|12535.8|12546.8|12540.8|12539.3|12533.3|131
1599595200000|2020-09-08 20:00:00|12541.3|12535.3|12546.8|12540.8|12552.3|12546.3|12537.8|12531.8|177
1599595500000|2020-09-08 20:05:00|12547.3|12541.3|12544.8|12538.8|12548.3|12542.3|12542.8|12536.8|68
1599595800000|2020-09-08 20:10:00|12545.3|12539.3|12545.8|12539.8|12549.8|12543.8|12544.8|12538.8|57
1599596100000|2020-09-08 20:15:00|12546.3|12540.3|12549.8|12543.8|12552.8|12546.8|12546.3|12540.3|69
1599596400000|2020-09-08 20:20:00|12550.3|12544.3|12555.8|12549.8|12555.8|12549.8|12549.8|12543.8|106
1599596700000|2020-09-08 20:25:00|12554.8|12548.8|12556.8|12550.8|12560.3|12554.3|12551.8|12545.8|157
1599597000000|2020-09-08 20:30:00|12557.8|12551.8|12552.8|12546.8|12560.8|12554.8|12552.8|12546.8|64
1599597300000|2020-09-08 20:35:00|12554.8|12548.8|12552.3|12546.3|12555.8|12549.8|12549.8|12543.8|75
1599597600000|2020-09-08 20:40:00|12551.8|12545.8|12549.8|12543.8|12554.3|12548.3|12549.8|12543.8|83
1599597900000|2020-09-08 20:45:00|12550.3|12544.3|12547.8|12541.8|12553.3|12547.3|12547.8|12541.8|137
1599598200000|2020-09-08 20:50:00|12549.3|12543.3|12548.8|12542.8|12551.8|12545.8|12548.8|12542.8|99
1599598500000|2020-09-08 20:55:00|12548.3|12542.3|12545.8|12539.8|12550.8|12544.8|12543.3|12537.3|198
1599598800000|2020-09-08 21:00:00|12549.3|12535.3|12550.5|12536.5|12550.5|12536.5|12548.6|12534.6|1
1599599100000|2020-09-08 21:05:00|12551|12537|12548.9|12534.9|12551|12537|12548|12534|0
1599599400000|2020-09-08 21:10:00|12548.3|12534.3|12549|12535|12550|12536|12548.3|12534.3|0
1599599700000|2020-09-08 21:15:00|12549.9|12535.9|12548.6|12534.6|12550.1|12536.1|12548.6|12534.6|0
1599600000000|2020-09-08 21:20:00|12548.4|12534.4|12503.6|12489.6|12548.4|12534.4|12502.6|12488.6|0
1599600300000|2020-09-08 21:25:00|12498.4|12484.4|12505.9|12491.9|12513.5|12499.5|12498.4|12484.4|0
1599600600000|2020-09-08 21:30:00|12506.1|12492.1|12481.4|12467.4|12508.3|12494.3|12476.2|12462.2|0
1599600900000|2020-09-08 21:35:00|12480.4|12466.4|12479.6|12465.6|12484.8|12470.8|12478.9|12464.9|0
1599601200000|2020-09-08 21:40:00|12478.9|12464.9|12459.8|12445.8|12479.6|12465.6|12459.5|12445.5|0
1599601500000|2020-09-08 21:45:00|12459.1|12445.1|12464.9|12450.9|12464.9|12450.9|12450.9|12436.9|0
1599601800000|2020-09-08 21:50:00|12465.1|12451.1|12491.6|12477.6|12491.6|12477.6|12464.3|12450.3|0
1599602100000|2020-09-08 21:55:00|12491|12477|12493.7|12479.7|12494.6|12480.6|12485|12471|0
1599602400000|2020-09-08 22:00:00|12492.7|12478.7|12481.5|12467.5|12507.2|12493.2|12472.7|12458.7|0
1599602700000|2020-09-08 22:05:00|12481.9|12467.9|12461.8|12447.8|12483.5|12469.5|12461.8|12447.8|0
1599603000000|2020-09-08 22:10:00|12462.2|12448.2|12462.2|12448.2|12465.1|12451.1|12443.1|12429.1|0
1599603300000|2020-09-08 22:15:00|12462.5|12448.5|12474.1|12460.1|12474.4|12460.4|12462.5|12448.5|0
1599603600000|2020-09-08 22:20:00|12474.4|12460.4|12491.8|12477.8|12494.2|12480.2|12471.1|12457.1|0
1599603900000|2020-09-08 22:25:00|12492.2|12478.2|12487.2|12473.2|12492.5|12478.5|12480|12466|0
1599604200000|2020-09-08 22:30:00|12488.2|12474.2|12485.9|12471.9|12494.5|12480.5|12483.3|12469.3|0
1599604500000|2020-09-08 22:35:00|12487.2|12473.2|12481.7|12467.7|12488.6|12474.6|12480.3|12466.3|0
1599604800000|2020-09-08 22:40:00|12482.3|12468.3|12480.7|12466.7|12484.3|12470.3|12477.7|12463.7|0
1599605100000|2020-09-08 22:45:00|12480.3|12466.3|12485.3|12471.3|12487.6|12473.6|12480.3|12466.3|0
1599605400000|2020-09-08 22:50:00|12485.6|12471.6|12495.3|12481.3|12502.7|12488.7|12485.6|12471.6|0
1599605700000|2020-09-08 22:55:00|12500.3|12486.3|12508.8|12494.8|12509.6|12495.6|12500|12486|0
1599606000000|2020-09-08 23:00:00|12509.4|12495.4|12501.9|12487.9|12510.1|12496.1|12496|12482|0
1599606300000|2020-09-08 23:05:00|12502.6|12488.6|12508.8|12494.8|12513.5|12499.5|12501.3|12487.3|0
1599606600000|2020-09-08 23:10:00|12510.5|12496.5|12517.4|12503.4|12518.7|12504.7|12508.2|12494.2|0
1599606900000|2020-09-08 23:15:00|12517.1|12503.1|12517.4|12503.4|12526|12512|12516.7|12502.7|0
1599607200000|2020-09-08 23:20:00|12517.7|12503.7|12521.7|12507.7|12525.3|12511.3|12517.4|12503.4|0
1599607500000|2020-09-08 23:25:00|12522|12508|12514.8|12500.8|12524|12510|12510.5|12496.5|0
1599607800000|2020-09-08 23:30:00|12514.4|12500.4|12512.1|12498.1|12518.1|12504.1|12510.1|12496.1|0
1599608100000|2020-09-08 23:35:00|12512.8|12498.8|12511.4|12497.4|12512.8|12498.8|12504.1|12490.1|0
1599608400000|2020-09-08 23:40:00|12511.7|12497.7|12518.9|12504.9|12520.3|12506.3|12511.4|12497.4|0
1599608700000|2020-09-08 23:45:00|12518.6|12504.6|12524.5|12510.5|12524.9|12510.9|12517|12503|0
1599609000000|2020-09-08 23:50:00|12524.9|12510.9|12529.5|12515.5|12530.1|12516.1|12520.9|12506.9|0
1599609300000|2020-09-08 23:55:00|12529.1|12515.1|12523.5|12509.5|12529.5|12515.5|12521.6|12507.6|0
1599609600000|2020-09-09 00:00:00|12523.2|12509.2|12535.2|12521.2|12538.8|12524.8|12520.2|12506.2|0
1599609900000|2020-09-09 00:05:00|12534.9|12520.9|12529.9|12515.9|12534.9|12520.9|12526.3|12512.3|0
1599610200000|2020-09-09 00:10:00|12529.6|12515.6|12537.5|12523.5|12540.1|12526.1|12528.3|12514.3|0
1599610500000|2020-09-09 00:15:00|12537.1|12523.1|12550.1|12536.1|12552.4|12538.4|12532.6|12518.6|0
1599610800000|2020-09-09 00:20:00|12549.8|12535.8|12548.1|12534.1|12553|12539|12541.4|12527.4|0
1599611100000|2020-09-09 00:25:00|12548|12534|12544.4|12530.4|12548|12534|12539.7|12525.7|0
1599611400000|2020-09-09 00:30:00|12544.5|12530.5|12541.8|12527.8|12551.5|12537.5|12534.4|12520.4|0
1599611700000|2020-09-09 00:35:00|12541.7|12527.7|12541.6|12527.6|12549.5|12535.5|12539.5|12525.5|0
1599612000000|2020-09-09 00:40:00|12541.9|12527.9|12542.3|12528.3|12546.5|12532.5|12533.5|12519.5|0
1599612300000|2020-09-09 00:45:00|12542.1|12528.1|12545.8|12541.8|12560.8|12556.8|12529.3|12525.3|5714
1599612600000|2020-09-09 00:50:00|12545.3|12541.3|12519.3|12515.3|12545.3|12541.3|12507.3|12503.3|4075
1599612900000|2020-09-09 00:55:00|12518.8|12514.8|12523.8|12519.8|12529.3|12525.3|12508.3|12504.3|2842
1599613200000|2020-09-09 01:00:00|12523.3|12519.3|12518.3|12514.3|12525.3|12521.3|12488.3|12484.3|8151
1599613500000|2020-09-09 01:05:00|12518.8|12514.8|12458.3|12454.3|12520.3|12516.3|12456.8|12452.8|8388
1599613800000|2020-09-09 01:10:00|12456.8|12452.8|12474.3|12470.3|12489.8|12485.8|12450.8|12446.8|6897
1599614100000|2020-09-09 01:15:00|12474.8|12470.8|12455.3|12451.3|12486.3|12482.3|12437.3|12433.3|6749
1599614400000|2020-09-09 01:20:00|12454.8|12450.8|12458.3|12454.3|12466.3|12462.3|12444.3|12440.3|2910
1599614700000|2020-09-09 01:25:00|12459.3|12455.3|12466.3|12462.3|12487.8|12483.8|12449.3|12445.3|4342
1599615000000|2020-09-09 01:30:00|12466.8|12462.8|12513.3|12509.3|12516.3|12512.3|12457.8|12453.8|6457
1599615300000|2020-09-09 01:35:00|12512.8|12508.8|12526.3|12522.3|12536.3|12532.3|12512.8|12508.8|6806
1599615600000|2020-09-09 01:40:00|12526.8|12522.8|12511.8|12507.8|12535.3|12531.3|12509.3|12505.3|2881
1599615900000|2020-09-09 01:45:00|12508.8|12504.8|12500.3|12496.3|12517.3|12513.3|12494.3|12490.3|2929
1599616200000|2020-09-09 01:50:00|12500.8|12496.8|12472.8|12468.8|12500.8|12496.8|12471.3|12467.3|3724
1599616500000|2020-09-09 01:55:00|12472.3|12468.3|12467.3|12463.3|12476.3|12472.3|12451.8|12447.8|4694
1599616800000|2020-09-09 02:00:00|12468.3|12464.3|12460.3|12456.3|12468.3|12464.3|12448.3|12444.3|2525
1599617100000|2020-09-09 02:05:00|12459.3|12455.3|12461.3|12457.3|12478.3|12474.3|12450.8|12446.8|2490
1599617400000|2020-09-09 02:10:00|12460.3|12456.3|12479.3|12475.3|12484.3|12480.3|12451.3|12447.3|2605
1599617700000|2020-09-09 02:15:00|12478.3|12474.3|12467.3|12463.3|12478.8|12474.8|12461.3|12457.3|1506
1599618000000|2020-09-09 02:20:00|12465.3|12461.3|12465.8|12461.8|12471.3|12467.3|12455.8|12451.8|1565
1599618300000|2020-09-09 02:25:00|12464.8|12460.8|12490.3|12486.3|12492.3|12488.3|12462.3|12458.3|2213
1599618600000|2020-09-09 02:30:00|12491.3|12487.3|12479.3|12475.3|12493.3|12489.3|12475.8|12471.8|1722
1599618900000|2020-09-09 02:35:00|12478.8|12474.8|12481.3|12477.3|12483.3|12479.3|12465.3|12461.3|2040
1599619200000|2020-09-09 02:40:00|12482.3|12478.3|12493.3|12489.3|12494.8|12490.8|12468.3|12464.3|1803
1599619500000|2020-09-09 02:45:00|12494.8|12490.8|12504.8|12500.8|12509.3|12505.3|12488.3|12484.3|2908
1599619800000|2020-09-09 02:50:00|12505.8|12501.8|12501.3|12497.3|12509.8|12505.8|12494.8|12490.8|1471
1599620100000|2020-09-09 02:55:00|12501.8|12497.8|12514.8|12510.8|12515.8|12511.8|12498.3|12494.3|2253
1599620400000|2020-09-09 03:00:00|12515.3|12511.3|12505.3|12501.3|12520.3|12516.3|12500.3|12496.3|2204
1599620700000|2020-09-09 03:05:00|12504.3|12500.3|12511.3|12507.3|12512.3|12508.3|12500.3|12496.3|1210
1599621000000|2020-09-09 03:10:00|12510.3|12506.3|12507.3|12503.3|12521.3|12517.3|12504.3|12500.3|1516
1599621300000|2020-09-09 03:15:00|12506.8|12502.8|12516.3|12512.3|12523.3|12519.3|12506.8|12502.8|1286
1599621600000|2020-09-09 03:20:00|12518.3|12514.3|12518.3|12514.3|12519.3|12515.3|12510.3|12506.3|1033
1599621900000|2020-09-09 03:25:00|12518.8|12514.8|12517.8|12513.8|12526.3|12522.3|12515.3|12511.3|1170
1599622200000|2020-09-09 03:30:00|12518.3|12514.3|12513.3|12509.3|12521.3|12517.3|12511.3|12507.3|855
1599622500000|2020-09-09 03:35:00|12512.3|12508.3|12514.3|12510.3|12516.3|12512.3|12507.3|12503.3|1254
1599622800000|2020-09-09 03:40:00|12514.8|12510.8|12511.3|12507.3|12516.3|12512.3|12508.3|12504.3|501
1599623100000|2020-09-09 03:45:00|12512.3|12508.3|12519.3|12515.3|12519.3|12515.3|12510.3|12506.3|613
1599623400000|2020-09-09 03:50:00|12521.3|12517.3|12521.3|12517.3|12521.3|12517.3|12517.3|12513.3|623
1599623700000|2020-09-09 03:55:00|12521.8|12517.8|12530.3|12526.3|12533.8|12529.8|12521.8|12517.8|1937
1599624000000|2020-09-09 04:00:00|12530.8|12526.8|12530.3|12526.3|12535.3|12531.3|12528.3|12524.3|1063
1599624300000|2020-09-09 04:05:00|12530.8|12526.8|12522.3|12518.3|12531.3|12527.3|12519.3|12515.3|908
1599624600000|2020-09-09 04:10:00|12521.8|12517.8|12525.3|12521.3|12526.3|12522.3|12517.3|12513.3|803
1599624900000|2020-09-09 04:15:00|12527.3|12523.3|12560.3|12556.3|12561.3|12557.3|12526.3|12522.3|4618
1599625200000|2020-09-09 04:20:00|12560.8|12556.8|12564.3|12560.3|12565.3|12561.3|12555.3|12551.3|1942
1599625500000|2020-09-09 04:25:00|12565.3|12561.3|12556.3|12552.3|12566.3|12562.3|12555.3|12551.3|1121
1599625800000|2020-09-09 04:30:00|12558.3|12554.3|12557.3|12553.3|12558.3|12554.3|12553.3|12549.3|746
1599626100000|2020-09-09 04:35:00|12557.8|12553.8|12570.3|12566.3|12577.3|12573.3|12557.8|12553.8|2260
1599626400000|2020-09-09 04:40:00|12569.8|12565.8|12570.3|12566.3|12573.3|12569.3|12567.3|12563.3|942
1599626700000|2020-09-09 04:45:00|12571.3|12567.3|12572.3|12568.3|12577.8|12573.8|12569.8|12565.8|1233
1599627000000|2020-09-09 04:50:00|12571.3|12567.3|12562.3|12558.3|12572.3|12568.3|12561.3|12557.3|834
1599627300000|2020-09-09 04:55:00|12561.8|12557.8|12562.3|12558.3|12564.3|12560.3|12559.3|12555.3|869
1599627600000|2020-09-09 05:00:00|12561.8|12557.8|12566.3|12562.3|12566.3|12562.3|12558.3|12554.3|792
1599627900000|2020-09-09 05:05:00|12567.3|12563.3|12589.3|12585.3|12591.3|12587.3|12563.8|12559.8|2652
1599628200000|2020-09-09 05:10:00|12588.3|12584.3|12597.3|12593.3|12599.3|12595.3|12586.3|12582.3|2382
1599628500000|2020-09-09 05:15:00|12597.8|12593.8|12601.3|12597.3|12608.3|12604.3|12597.8|12593.8|2283
1599628800000|2020-09-09 05:20:00|12601.8|12597.8|12600.3|12596.3|12604.3|12600.3|12599.3|12595.3|988
1599629100000|2020-09-09 05:25:00|12599.3|12595.3|12596.3|12592.3|12603.3|12599.3|12594.3|12590.3|1726
1599629400000|2020-09-09 05:30:00|12596.1|12592.1|12591.6|12587.6|12598.1|12594.1|12588.1|12584.1|1417
1599629700000|2020-09-09 05:35:00|12590.1|12586.1|12591.1|12587.1|12596.1|12592.1|12588.6|12584.6|1301
1599630000000|2020-09-09 05:40:00|12590.1|12586.1|12601.6|12597.6|12603.1|12599.1|12588.6|12584.6|3309
1599630300000|2020-09-09 05:45:00|12607.1|12593.1|12608.9|12594.9|12609.4|12595.4|12603.2|12589.2|9
1599630600000|2020-09-09 05:50:00|12609.1|12595.1|12599.7|12585.7|12612|12598|12598|12584|0
1599630900000|2020-09-09 05:55:00|12599.8|12585.8|12598.3|12584.3|12602.6|12588.6|12595.6|12581.6|0
1599631200000|2020-09-09 06:00:00|12598|12584|12602.9|12588.9|12609.7|12595.7|12596.7|12582.7|0
1599631500000|2020-09-09 06:05:00|12602.5|12588.5|12600.6|12586.6|12614|12600|12599.3|12585.3|0
1599631800000|2020-09-09 06:10:00|12600.2|12586.2|12579.9|12565.9|12600.9|12586.9|12575.7|12561.7|0
1599632100000|2020-09-09 06:15:00|12580.1|12566.1|12574|12560|12581.4|12567.4|12569.1|12555.1|0
1599632400000|2020-09-09 06:20:00|12573.9|12559.9|12572.3|12558.3|12574.3|12560.3|12563.9|12549.9|0
1599632700000|2020-09-09 06:25:00|12572.2|12558.2|12572.3|12558.3|12575.5|12561.5|12567.8|12553.8|0
1599633000000|2020-09-09 06:30:00|12572.2|12558.2|12578.5|12564.5|12579.6|12565.6|12569.7|12555.7|0
1599633300000|2020-09-09 06:35:00|12578.4|12564.4|12564.6|12550.6|12578.4|12564.4|12564.6|12550.6|0
1599633600000|2020-09-09 06:40:00|12564.7|12550.7|12556.8|12542.8|12564.9|12550.9|12555.8|12541.8|0
1599633900000|2020-09-09 06:45:00|12556.7|12542.7|12571.9|12557.9|12572|12558|12556.7|12542.7|0
1599634200000|2020-09-09 06:50:00|12571.8|12557.8|12571.4|12557.4|12574.2|12560.2|12568.5|12554.5|0
1599634500000|2020-09-09 06:55:00|12571.3|12557.3|12573.4|12559.4|12574.7|12560.7|12569.1|12555.1|0
1599634800000|2020-09-09 07:00:00|12574|12560|12580.1|12574.1|12585.1|12579.1|12572.6|12560|1020
1599635100000|2020-09-09 07:05:00|12580.6|12574.6|12582.1|12576.1|12582.6|12576.6|12578.1|12572.1|289
1599635400000|2020-09-09 07:10:00|12581.6|12575.6|12593.1|12587.1|12595.1|12589.1|12581.6|12575.6|434
1599635700000|2020-09-09 07:15:00|12593.6|12587.6|12589.1|12583.1|12594.1|12588.1|12586.6|12580.6|359
1599636000000|2020-09-09 07:20:00|12590.1|12584.1|12600.1|12594.1|12603.1|12597.1|12587.1|12581.1|586
1599636300000|2020-09-09 07:25:00|12599.6|12593.6|12598.6|12592.6|12602.6|12596.6|12595.1|12589.1|311
1599636600000|2020-09-09 07:30:00|12598.1|12592.1|12619.6|12613.6|12627.1|12621.1|12598.1|12592.1|1635
1599636900000|2020-09-09 07:35:00|12619.1|12613.1|12619.6|12613.6|12624.6|12618.6|12619.1|12613.1|381
1599637200000|2020-09-09 07:40:00|12620.1|12614.1|12626.1|12620.1|12626.1|12620.1|12619.1|12613.1|494
1599637500000|2020-09-09 07:45:00|12626.6|12620.6|12626.1|12620.1|12631.6|12625.6|12625.1|12619.1|691
1599637800000|2020-09-09 07:50:00|12627.1|12621.1|12618.6|12612.6|12629.1|12623.1|12617.1|12611.1|471
1599638100000|2020-09-09 07:55:00|12618.1|12612.1|12619.1|12613.1|12623.1|12617.1|12618.1|12612.1|243
1599638400000|2020-09-09 08:00:00|12619.6|12613.6|12629.1|12623.1|12630.1|12624.1|12619.6|12613.6|438
1599638700000|2020-09-09 08:05:00|12629.6|12623.6|12634.1|12628.1|12636.1|12630.1|12629.6|12623.6|603
1599639000000|2020-09-09 08:10:00|12635.1|12629.1|12630.1|12624.1|12637.6|12631.6|12629.1|12623.1|468
1599639300000|2020-09-09 08:15:00|12630.6|12624.6|12630.6|12624.6|12633.1|12627.1|12629.1|12623.1|199
1599639600000|2020-09-09 08:20:00|12631.1|12625.1|12633.1|12627.1|12634.6|12628.6|12630.1|12624.1|187
1599639900000|2020-09-09 08:25:00|12632.6|12626.6|12631.1|12625.1|12634.1|12628.1|12629.1|12623.1|128
1599640200000|2020-09-09 08:30:00|12631.6|12625.6|12625.1|12619.1|12634.1|12628.1|12624.1|12618.1|341
1599640500000|2020-09-09 08:35:00|12626.1|12620.1|12623.1|12617.1|12627.1|12621.1|12623.1|12617.1|180
1599640800000|2020-09-09 08:40:00|12622.1|12616.1|12621.1|12615.1|12625.1|12619.1|12620.1|12614.1|228
1599641100000|2020-09-09 08:45:00|12620.6|12614.6|12622.6|12616.6|12623.1|12617.1|12619.1|12613.1|211
1599641400000|2020-09-09 08:50:00|12622.1|12616.1|12622.6|12616.6|12626.1|12620.1|12622.1|12616.1|134
1599641700000|2020-09-09 08:55:00|12622.1|12616.1|12618.1|12612.1|12624.1|12618.1|12617.1|12611.1|148
1599642000000|2020-09-09 09:00:00|12618.6|12612.6|12613.1|12607.1|12620.1|12614.1|12610.1|12604.1|565
1599642300000|2020-09-09 09:05:00|12614.1|12608.1|12617.6|12611.6|12618.1|12612.1|12614.1|12608.1|149
1599642600000|2020-09-09 09:10:00|12617.1|12611.1|12619.6|12613.6|12621.1|12615.1|12614.1|12608.1|183
1599642900000|2020-09-09 09:15:00|12620.1|12614.1|12617.1|12611.1|12621.1|12615.1|12615.1|12609.1|167
1599643200000|2020-09-09 09:20:00|12618.1|12612.1|12619.1|12613.1|12620.1|12614.1|12617.1|12611.1|74
1599643500000|2020-09-09 09:25:00|12620.1|12614.1|12623.1|12617.1|12624.1|12618.1|12620.1|12614.1|208
1599643800000|2020-09-09 09:30:00|12623.6|12617.6|12620.6|12614.6|12624.6|12618.6|12616.1|12610.1|153
1599644100000|2020-09-09 09:35:00|12620.1|12614.1|12622.1|12616.1|12625.1|12619.1|12620.1|12614.1|112
1599644400000|2020-09-09 09:40:00|12622.6|12616.6|12625.1|12619.1|12625.1|12619.1|12620.6|12614.6|106
1599644700000|2020-09-09 09:45:00|12626.1|12620.1|12627.1|12621.1|12629.6|12623.6|12626.1|12620.1|219
1599645000000|2020-09-09 09:50:00|12628.1|12622.1|12624.6|12618.6|12629.1|12623.1|12624.1|12618.1|64
1599645300000|2020-09-09 09:55:00|12624.1|12618.1|12631.1|12625.1|12632.1|12626.1|12624.1|12618.1|157
1599645600000|2020-09-09 10:00:00|12630.1|12624.1|12628.1|12622.1|12632.6|12626.6|12628.1|12622.1|247
1599645900000|2020-09-09 10:05:00|12627.1|12621.1|12627.1|12621.1|12628.6|12622.6|12624.1|12618.1|234
1599646200000|2020-09-09 10:10:00|12628.1|12622.1|12621.1|12615.1|12630.1|12624.1|12621.1|12615.1|200
1599646500000|2020-09-09 10:15:00|12621.6|12615.6|12622.1|12616.1|12624.1|12618.1|12621.1|12615.1|126
1599646800000|2020-09-09 10:20:00|12621.6|12615.6|12623.1|12617.1|12623.6|12617.6|12621.1|12615.1|60
1599647100000|2020-09-09 10:25:00|12622.1|12616.1|12618.6|12612.6|12622.1|12616.1|12618.1|12612.1|136
1599647400000|2020-09-09 10:30:00|12619.1|12613.1|12620.1|12614.1|12621.1|12615.1|12618.1|12612.1|101
1599647700000|2020-09-09 10:35:00|12619.6|12613.6|12621.1|12615.1|12621.1|12615.1|12616.1|12610.1|108
1599648000000|2020-09-09 10:40:00|12620.6|12614.6|12620.1|12614.1|12621.1|12615.1|12618.1|12612.1|55
1599648300000|2020-09-09 10:45:00|12621.1|12615.1|12621.1|12615.1|12622.1|12616.1|12620.1|12614.1|114
1599648600000|2020-09-09 10:50:00|12621.6|12615.6|12619.1|12613.1|12622.1|12616.1|12618.1|12612.1|131
1599648900000|2020-09-09 10:55:00|12619.6|12613.6|12619.1|12613.1|12622.6|12616.6|12617.1|12611.1|207
1599649200000|2020-09-09 11:00:00|12617.6|12611.6|12614.6|12608.6|12617.6|12611.6|12612.1|12606.1|259
1599649500000|2020-09-09 11:05:00|12614.1|12608.1|12610.6|12604.6|12614.6|12608.6|12607.1|12601.1|402
1599649800000|2020-09-09 11:10:00|12610.1|12604.1|12598.1|12592.1|12611.1|12605.1|12596.1|12590.1|577
1599650100000|2020-09-09 11:15:00|12599.1|12593.1|12605.1|12599.1|12606.1|12600.1|12597.6|12591.6|220
1599650400000|2020-09-09 11:20:00|12604.1|12598.1|12606.1|12600.1|12606.1|12600.1|12603.1|12597.1|143
1599650700000|2020-09-09 11:25:00|12605.1|12599.1|12609.1|12603.1|12610.1|12604.1|12604.1|12598.1|207
1599651000000|2020-09-09 11:30:00|12609.6|12603.6|12603.1|12597.1|12610.1|12604.1|12603.1|12597.1|146
1599651300000|2020-09-09 11:35:00|12604.1|12598.1|12609.1|12603.1|12609.6|12603.6|12604.1|12598.1|118
1599651600000|2020-09-09 11:40:00|12608.1|12602.1|12606.1|12600.1|12609.1|12603.1|12596.1|12590.1|275
1599651900000|2020-09-09 11:45:00|12606.6|12600.6|12607.1|12601.1|12610.1|12604.1|12605.1|12599.1|119
1599652200000|2020-09-09 11:50:00|12607.6|12601.6|12612.1|12606.1|12613.1|12607.1|12607.6|12601.6|161
1599652500000|2020-09-09 11:55:00|12613.1|12607.1|12614.1|12608.1|12616.1|12610.1|12612.1|12606.1|253
1599652800000|2020-09-09 12:00:00|12615.1|12609.1|12619.1|12613.1|12621.1|12615.1|12613.1|12607.1|269
1599653100000|2020-09-09 12:05:00|12619.6|12613.6|12621.1|12615.1|12621.1|12615.1|12617.1|12611.1|171
1599653400000|2020-09-09 12:10:00|12620.1|12614.1|12621.1|12615.1|12621.1|12615.1|12619.1|12613.1|84
1599653700000|2020-09-09 12:15:00|12622.1|12616.1|12618.1|12612.1|12624.1|12618.1|12618.1|12612.1|282
1599654000000|2020-09-09 12:20:00|12618.6|12612.6|12615.1|12609.1|12619.1|12613.1|12614.1|12608.1|123
1599654300000|2020-09-09 12:25:00|12616.1|12610.1|12614.1|12608.1|12619.1|12613.1|12614.1|12608.1|137
1599654600000|2020-09-09 12:30:00|12614.6|12608.6|12614.6|12608.6|12616.1|12610.1|12613.1|12607.1|95
1599654900000|2020-09-09 12:35:00|12615.1|12609.1|12617.6|12611.6|12618.1|12612.1|12613.1|12607.1|104
1599655200000|2020-09-09 12:40:00|12618.1|12612.1|12618.1|12612.1|12619.1|12613.1|12615.1|12609.1|85
1599655500000|2020-09-09 12:45:00|12619.1|12613.1|12628.6|12622.6|12630.1|12624.1|12616.6|12610.6|349
1599655800000|2020-09-09 12:50:00|12629.6|12623.6|12626.1|12620.1|12630.1|12624.1|12625.1|12619.1|269
1599656100000|2020-09-09 12:55:00|12625.1|12619.1|12621.6|12615.6|12626.6|12620.6|12619.1|12613.1|166
1599656400000|2020-09-09 13:00:00|12621.1|12615.1|12623.1|12617.1|12625.6|12619.6|12620.1|12614.1|167
1599656700000|2020-09-09 13:05:00|12624.1|12618.1|12631.1|12625.1|12631.1|12625.1|12624.1|12618.1|293
1599657000000|2020-09-09 13:10:00|12630.6|12624.6|12633.1|12627.1|12633.1|12627.1|12630.1|12624.1|297
1599657300000|2020-09-09 13:15:00|12634.1|12628.1|12636.1|12630.1|12639.6|12633.6|12634.1|12628.1|530
1599657600000|2020-09-09 13:20:00|12636.6|12630.6|12634.6|12628.6|12637.1|12631.1|12633.6|12627.6|181
1599657900000|2020-09-09 13:25:00|12635.1|12629.1|12636.1|12630.1|12637.1|12631.1|12633.1|12627.1|152
1599658200000|2020-09-09 13:30:00|12637.1|12631.1|12629.6|12623.6|12637.1|12631.1|12625.1|12619.1|719
1599658500000|2020-09-09 13:35:00|12630.1|12624.1|12621.6|12615.6|12633.1|12627.1|12619.1|12613.1|696
1599658800000|2020-09-09 13:40:00|12622.1|12616.1|12626.1|12620.1|12630.1|12624.1|12620.6|12614.6|350
1599659100000|2020-09-09 13:45:00|12626.6|12620.6|12624.1|12618.1|12629.1|12623.1|12623.1|12617.1|293
1599659400000|2020-09-09 13:50:00|12624.6|12618.6|12632.1|12626.1|12635.6|12629.6|12622.1|12616.1|397
1599659700000|2020-09-09 13:55:00|12631.1|12625.1|12637.1|12631.1|12637.1|12631.1|12630.1|12624.1|365
1599660000000|2020-09-09 14:00:00|12637.6|12631.6|12645.1|12639.1|12649.1|12643.1|12635.1|12629.1|1165
1599660300000|2020-09-09 14:05:00|12644.1|12638.1|12639.6|12633.6|12648.1|12642.1|12639.1|12633.1|461
1599660600000|2020-09-09 14:10:00|12640.1|12634.1|12639.6|12633.6|12642.1|12636.1|12637.1|12631.1|289
1599660900000|2020-09-09 14:15:00|12640.1|12634.1|12640.6|12634.6|12646.1|12640.1|12640.1|12634.1|359
1599661200000|2020-09-09 14:20:00|12640.1|12634.1|12642.6|12636.6|12644.1|12638.1|12639.1|12633.1|179
1599661500000|2020-09-09 14:25:00|12643.1|12637.1|12648.1|12642.1|12651.1|12645.1|12643.1|12637.1|663
1599661800000|2020-09-09 14:30:00|12648.6|12642.6|12648.1|12642.1|12652.6|12646.6|12647.1|12641.1|450
1599662100000|2020-09-09 14:35:00|12647.1|12641.1|12654.6|12648.6|12655.1|12649.1|12647.1|12641.1|433
1599662400000|2020-09-09 14:40:00|12655.1|12649.1|12647.1|12641.1|12655.1|12649.1|12646.1|12640.1|406
1599662700000|2020-09-09 14:45:00|12648.1|12642.1|12647.1|12641.1|12654.1|12648.1|12646.1|12640.1|355
1599663000000|2020-09-09 14:50:00|12648.1|12642.1|12643.1|12637.1|12649.1|12643.1|12642.1|12636.1|358
1599663300000|2020-09-09 14:55:00|12644.1|12638.1|12646.1|12640.1|12647.1|12641.1|12643.1|12637.1|173
1599663600000|2020-09-09 15:00:00|12647.1|12641.1|12660.6|12654.6|12663.1|12657.1|12647.1|12641.1|1008
1599663900000|2020-09-09 15:05:00|12661.1|12655.1|12654.1|12648.1|12663.1|12657.1|12653.1|12647.1|481
1599664200000|2020-09-09 15:10:00|12655.1|12649.1|12656.1|12650.1|12659.1|12653.1|12653.1|12647.1|222
1599664500000|2020-09-09 15:15:00|12655.6|12649.6|12653.1|12647.1|12658.1|12652.1|12651.1|12645.1|244
1599664800000|2020-09-09 15:20:00|12654.1|12648.1|12657.6|12651.6|12660.1|12654.1|12653.6|12647.6|168
1599665100000|2020-09-09 15:25:00|12658.1|12652.1|12659.1|12653.1|12660.1|12654.1|12657.1|12651.1|119
1599665400000|2020-09-09 15:30:00|12658.1|12652.1|12657.1|12651.1|12659.1|12653.1|12653.1|12647.1|169
1599665700000|2020-09-09 15:35:00|12658.1|12652.1|12660.1|12654.1|12664.6|12658.6|12656.6|12650.6|299
1599666000000|2020-09-09 15:40:00|12660.6|12654.6|12658.1|12652.1|12662.6|12656.6|12654.1|12648.1|145
1599666300000|2020-09-09 15:45:00|12658.6|12652.6|12657.6|12651.6|12660.6|12654.6|12656.1|12650.1|84
1599666600000|2020-09-09 15:50:00|12657.1|12651.1|12656.6|12650.6|12658.6|12652.6|12654.1|12648.1|124
1599666900000|2020-09-09 15:55:00|12657.1|12651.1|12658.1|12652.1|12659.1|12653.1|12656.1|12650.1|112
1599667200000|2020-09-09 16:00:00|12659.6|12653.6|12660.1|12654.1|12662.6|12656.6|12659.1|12653.1|220
1599667500000|2020-09-09 16:05:00|12661.1|12655.1|12667.1|12661.1|12668.1|12662.1|12659.1|12653.1|516
1599667800000|2020-09-09 16:10:00|12668.1|12662.1|12667.1|12661.1|12669.1|12663.1|12667.1|12661.1|302
1599668100000|2020-09-09 16:15:00|12666.6|12660.6|12670.6|12664.6|12671.1|12665.1|12666.6|12660.6|219
1599668400000|2020-09-09 16:20:00|12670.1|12664.1|12669.1|12663.1|12673.1|12667.1|12669.1|12663.1|153
1599668700000|2020-09-09 16:25:00|12669.6|12663.6|12668.6|12662.6|12671.1|12665.1|12668.1|12662.1|76
1599669000000|2020-09-09 16:30:00|12669.1|12663.1|12673.1|12667.1|12674.1|12668.1|12668.6|12662.6|294
1599669300000|2020-09-09 16:35:00|12672.6|12666.6|12676.1|12670.1|12676.6|12670.6|12672.1|12666.1|177
1599669600000|2020-09-09 16:40:00|12676.6|12670.6|12679.1|12673.1|12680.1|12674.1|12676.1|12670.1|275
1599669900000|2020-09-09 16:45:00|12679.6|12673.6|12679.1|12673.1|12681.1|12675.1|12677.1|12671.1|189
1599670200000|2020-09-09 16:50:00|12678.1|12672.1|12674.6|12668.6|12678.1|12672.1|12673.1|12667.1|237
1599670500000|2020-09-09 16:55:00|12675.1|12669.1|12675.1|12669.1|12676.1|12670.1|12674.1|12668.1|71
1599670800000|2020-09-09 17:00:00|12675.6|12669.6|12682.1|12676.1|12683.1|12677.1|12675.6|12669.6|217
1599671100000|2020-09-09 17:05:00|12682.6|12676.6|12686.1|12680.1|12686.1|12680.1|12681.1|12675.1|280
1599671400000|2020-09-09 17:10:00|12687.1|12681.1|12688.1|12682.1|12691.1|12685.1|12686.1|12680.1|418
1599671700000|2020-09-09 17:15:00|12687.6|12681.6|12683.6|12677.6|12690.1|12684.1|12682.6|12676.6|206
1599672000000|2020-09-09 17:20:00|12684.1|12678.1|12685.1|12679.1|12688.1|12682.1|12684.1|12678.1|103
1599672300000|2020-09-09 17:25:00|12684.6|12678.6|12684.6|12678.6|12685.6|12679.6|12684.1|12678.1|61
1599672600000|2020-09-09 17:30:00|12685.1|12679.1|12683.1|12677.1|12685.6|12679.6|12677.1|12671.1|272
1599672900000|2020-09-09 17:35:00|12683.6|12677.6|12683.1|12677.1|12686.1|12680.1|12681.1|12675.1|72
1599673200000|2020-09-09 17:40:00|12682.1|12676.1|12672.1|12666.1|12683.1|12677.1|12672.1|12666.1|250
1599673500000|2020-09-09 17:45:00|12672.6|12666.6|12677.1|12671.1|12677.1|12671.1|12672.1|12666.1|99
1599673800000|2020-09-09 17:50:00|12676.1|12670.1|12678.1|12672.1|12678.1|12672.1|12674.1|12668.1|66
1599674100000|2020-09-09 17:55:00|12677.6|12671.6|12672.1|12666.1|12678.6|12672.6|12670.6|12664.6|133
1599674400000|2020-09-09 18:00:00|12672.6|12666.6|12669.6|12663.6|12673.6|12667.6|12668.1|12662.1|202
1599674700000|2020-09-09 18:05:00|12669.1|12663.1|12675.6|12669.6|12677.6|12671.6|12668.6|12662.6|120
1599675000000|2020-09-09 18:10:00|12676.6|12670.6|12674.6|12668.6|12679.1|12673.1|12674.1|12668.1|93
1599675300000|2020-09-09 18:15:00|12675.6|12669.6|12677.6|12671.6|12678.1|12672.1|12674.1|12668.1|56
1599675600000|2020-09-09 18:20:00|12677.1|12671.1|12675.6|12669.6|12677.6|12671.6|12675.1|12669.1|26
1599675900000|2020-09-09 18:25:00|12676.1|12670.1|12675.1|12669.1|12679.1|12673.1|12672.1|12666.1|59
1599676200000|2020-09-09 18:30:00|12676.1|12670.1|12683.1|12677.1|12685.1|12679.1|12676.1|12670.1|95
1599676500000|2020-09-09 18:35:00|12684.1|12678.1|12685.6|12679.6|12686.1|12680.1|12683.1|12677.1|104
1599676800000|2020-09-09 18:40:00|12686.1|12680.1|12687.1|12681.1|12688.1|12682.1|12684.1|12678.1|113
1599677100000|2020-09-09 18:45:00|12687.6|12681.6|12683.6|12677.6|12688.1|12682.1|12683.1|12677.1|41
1599677400000|2020-09-09 18:50:00|12684.1|12678.1|12689.1|12683.1|12689.1|12683.1|12683.1|12677.1|89
1599677700000|2020-09-09 18:55:00|12690.1|12684.1|12687.1|12681.1|12692.1|12686.1|12687.1|12681.1|177
1599678000000|2020-09-09 19:00:00|12686.6|12680.6|12689.6|12683.6|12692.1|12686.1|12686.6|12680.6|121
1599678300000|2020-09-09 19:05:00|12689.1|12683.1|12689.6|12683.6|12690.1|12684.1|12686.6|12680.6|126
1599678600000|2020-09-09 19:10:00|12688.6|12682.6|12683.6|12677.6|12689.6|12683.6|12683.1|12677.1|146
1599678900000|2020-09-09 19:15:00|12684.1|12678.1|12684.1|12678.1|12685.6|12679.6|12683.1|12677.1|108
1599679200000|2020-09-09 19:20:00|12683.1|12677.1|12685.1|12679.1|12686.1|12680.1|12681.1|12675.1|96
1599679500000|2020-09-09 19:25:00|12685.6|12679.6|12683.6|12677.6|12685.6|12679.6|12681.6|12675.6|75
1599679800000|2020-09-09 19:30:00|12683.1|12677.1|12680.6|12674.6|12686.1|12680.1|12679.1|12673.1|112
1599680100000|2020-09-09 19:35:00|12679.6|12673.6|12675.6|12669.6|12682.1|12676.1|12675.6|12669.6|134
1599680400000|2020-09-09 19:40:00|12674.1|12668.1|12674.1|12668.1|12677.6|12671.6|12670.6|12664.6|182
1599680700000|2020-09-09 19:45:00|12673.6|12667.6|12667.6|12661.6|12673.6|12667.6|12664.1|12658.1|242
1599681000000|2020-09-09 19:50:00|12667.1|12661.1|12676.6|12670.6|12676.6|12670.6|12659.1|12653.1|294
1599681300000|2020-09-09 19:55:00|12675.6|12669.6|12666.6|12660.6|12676.6|12670.6|12664.1|12658.1|157
1599681600000|2020-09-09 20:00:00|12666.1|12660.1|12659.6|12653.6|12666.1|12660.1|12654.6|12648.6|367
1599681900000|2020-09-09 20:05:00|12660.6|12654.6|12661.6|12655.6|12662.6|12656.6|12658.1|12652.1|66
1599682200000|2020-09-09 20:10:00|12662.1|12656.1|12663.1|12657.1|12663.1|12657.1|12659.1|12653.1|63
1599682500000|2020-09-09 20:15:00|12664.1|12658.1|12667.6|12661.6|12668.1|12662.1|12664.1|12658.1|29
1599682800000|2020-09-09 20:20:00|12667.1|12661.1|12666.6|12660.6|12671.1|12665.1|12664.1|12658.1|90
1599683100000|2020-09-09 20:25:00|12666.1|12660.1|12665.6|12659.6|12667.1|12661.1|12662.1|12656.1|102
1599683400000|2020-09-09 20:30:00|12665.1|12659.1|12663.1|12657.1|12665.6|12659.6|12659.6|12653.6|77
1599683700000|2020-09-09 20:35:00|12663.6|12657.6|12662.1|12656.1|12664.6|12658.6|12661.6|12655.6|78
1599684000000|2020-09-09 20:40:00|12661.1|12655.1|12660.6|12654.6|12663.6|12657.6|12659.1|12653.1|93
1599684300000|2020-09-09 20:45:00|12660.1|12654.1|12661.1|12655.1|12661.1|12655.1|12656.6|12650.6|202
1599684600000|2020-09-09 20:50:00|12660.1|12654.1|12665.1|12659.1|12665.1|12659.1|12659.1|12653.1|86
1599684900000|2020-09-09 20:55:00|12663.1|12657.1|12666.1|12660.1|12666.1|12660.1|12661.1|12655.1|155
1599685200000|2020-09-09 21:00:00|12667.9|12653.9|12664.6|12650.6|12667.9|12653.9|12663.7|12649.7|2
1599685500000|2020-09-09 21:05:00|12665.6|12651.6|12664.2|12650.2|12665.6|12651.6|12662.7|12648.7|0
1599685800000|2020-09-09 21:10:00|12664.6|12650.6|12665|12651|12665|12651|12664.6|12650.6|0
1599686100000|2020-09-09 21:15:00|12665.2|12651.2|12664.7|12650.7|12665.2|12651.2|12664.6|12650.6|0
1599686400000|2020-09-09 21:20:00|12665.1|12651.1|12665.1|12651.1|12665.2|12651.2|12664.8|12650.8|0
1599686700000|2020-09-09 21:25:00|12665.4|12651.4|12665.4|12651.4|12665.4|12651.4|12665.1|12651.1|0
1599687000000|2020-09-09 21:30:00|12665.1|12651.1|12665.2|12651.2|12665.2|12651.2|12665.1|12651.1|0
1599687300000|2020-09-09 21:35:00|12665.4|12651.4|12665.4|12651.4|12665.4|12651.4|12665.4|12651.4|0
1599687600000|2020-09-09 21:40:00|12665.2|12651.2|12665|12651|12665.2|12651.2|12664.8|12650.8|0
1599687900000|2020-09-09 21:45:00|12664.9|12650.9|12664.9|12650.9|12664.9|12650.9|12664.6|12650.6|0
1599688200000|2020-09-09 21:50:00|12665|12651|12665.3|12651.3|12665.3|12651.3|12665|12651|0
1599688500000|2020-09-09 21:55:00|12664.8|12650.8|12666|12652|12666.9|12652.9|12664.8|12650.8|0
1599688800000|2020-09-09 22:00:00|12671.4|12657.4|12674.3|12660.3|12681.2|12667.2|12670.7|12656.7|0
1599689100000|2020-09-09 22:05:00|12674|12660|12676.3|12662.3|12681.2|12667.2|12674|12660|0
1599689400000|2020-09-09 22:10:00|12676.9|12662.9|12673.7|12659.7|12682.1|12668.1|12673.7|12659.7|0
1599689700000|2020-09-09 22:15:00|12674.3|12660.3|12679.5|12665.5|12679.5|12665.5|12673.7|12659.7|0
1599690000000|2020-09-09 22:20:00|12680.2|12666.2|12689.3|12675.3|12689.3|12675.3|12680.2|12666.2|0
1599690300000|2020-09-09 22:25:00|12689|12675|12686.1|12672.1|12691.9|12677.9|12684.8|12670.8|0
1599690600000|2020-09-09 22:30:00|12685.4|12671.4|12690|12676|12690|12676|12683.5|12669.5|0
1599690900000|2020-09-09 22:35:00|12689.3|12675.3|12699.1|12685.1|12700.4|12686.4|12689.3|12675.3|0
1599691200000|2020-09-09 22:40:00|12698.8|12684.8|12698.8|12684.8|12700.4|12686.4|12696.5|12682.5|0
1599691500000|2020-09-09 22:45:00|12698.5|12684.5|12695.8|12681.8|12700.1|12686.1|12694.5|12680.5|0
1599691800000|2020-09-09 22:50:00|12696.2|12682.2|12705|12691|12705.6|12691.6|12695.2|12681.2|0
1599692100000|2020-09-09 22:55:00|12704.6|12690.6|12701.1|12687.1|12705|12691|12701.1|12687.1|0
1599692400000|2020-09-09 23:00:00|12700.4|12686.4|12704.3|12690.3|12706.3|12692.3|12700.1|12686.1|0
1599692700000|2020-09-09 23:05:00|12703.3|12689.3|12707.6|12693.6|12708.2|12694.2|12703|12689|0
1599693000000|2020-09-09 23:10:00|12707.9|12693.9|12705.6|12691.6|12709.6|12695.6|12703.7|12689.7|0
1599693300000|2020-09-09 23:15:00|12706.9|12692.9|12703.7|12689.7|12707.6|12693.6|12703|12689|0
1599693600000|2020-09-09 23:20:00|12703|12689|12700.4|12686.4|12704.3|12690.3|12698.4|12684.4|0
1599693900000|2020-09-09 23:25:00|12699.7|12685.7|12697.8|12683.8|12702.4|12688.4|12697.8|12683.8|0
1599694200000|2020-09-09 23:30:00|12698.1|12684.1|12702.4|12688.4|12704.6|12690.6|12698.1|12684.1|0
1599694500000|2020-09-09 23:35:00|12702.7|12688.7|12696.5|12682.5|12703.7|12689.7|12695.2|12681.2|0
1599694800000|2020-09-09 23:40:00|12696.8|12682.8|12694.2|12680.2|12698.4|12684.4|12692.9|12678.9|0
1599695100000|2020-09-09 23:45:00|12693.9|12679.9|12695.2|12681.2|12698.4|12684.4|12693.5|12679.5|0
1599695400000|2020-09-09 23:50:00|12694.8|12680.8|12700.4|12686.4|12700.7|12686.7|12694.5|12680.5|0
1599695700000|2020-09-09 23:55:00|12700.1|12686.1|12703.8|12689.8|12703.8|12689.8|12700.1|12686.1|0
1599696000000|2020-09-10 00:00:00|12703.1|12689.1|12688.1|12674.1|12703.1|12689.1|12684.9|12670.9|0
1599696300000|2020-09-10 00:05:00|12688.5|12674.5|12689.4|12675.4|12689.4|12675.4|12684.9|12670.9|0
1599696600000|2020-09-10 00:10:00|12689.1|12675.1|12690.7|12676.7|12693.4|12679.4|12688.1|12674.1|0
1599696900000|2020-09-10 00:15:00|12690.1|12676.1|12696.1|12682.1|12696.5|12682.5|12686.2|12672.2|0
1599697200000|2020-09-10 00:20:00|12696|12682|12691.3|12677.3|12696.5|12682.5|12688.5|12674.5|0
1599697500000|2020-09-10 00:25:00|12691.2|12677.2|12692.5|12678.5|12695.2|12681.2|12691|12677|0
1599697800000|2020-09-10 00:30:00|12691.5|12677.5|12664.3|12650.3|12691.5|12677.5|12660.6|12646.6|0
1599698100000|2020-09-10 00:35:00|12664.2|12650.2|12673.6|12659.6|12673.7|12659.7|12658.7|12644.7|0
1599698400000|2020-09-10 00:40:00|12673.7|12659.7|12669.4|12655.4|12679.7|12665.7|12669.2|12655.2|0
1599698700000|2020-09-10 00:45:00|12677.1|12673.1|12662.1|12658.1|12681.6|12677.6|12661.1|12657.1|3287
1599699000000|2020-09-10 00:50:00|12663.1|12659.1|12676.6|12672.6|12678.1|12674.1|12659.1|12655.1|1770
1599699300000|2020-09-10 00:55:00|12677.1|12673.1|12670.1|12666.1|12678.1|12674.1|12664.1|12660.1|1266
1599699600000|2020-09-10 01:00:00|12669.1|12665.1|12658.6|12654.6|12670.6|12666.6|12642.1|12638.1|5091
1599699900000|2020-09-10 01:05:00|12660.1|12656.1|12674.1|12670.1|12676.1|12672.1|12656.1|12652.1|2530
1599700200000|2020-09-10 01:10:00|12674.6|12670.6|12667.6|12663.6|12688.1|12684.1|12651.1|12647.1|4871
1599700500000|2020-09-10 01:15:00|12668.6|12664.6|12655.6|12651.6|12670.6|12666.6|12648.1|12644.1|2301
1599700800000|2020-09-10 01:20:00|12655.1|12651.1|12653.6|12649.6|12657.1|12653.1|12634.1|12630.1|3715
1599701100000|2020-09-10 01:25:00|12653.1|12649.1|12665.1|12661.1|12665.1|12661.1|12648.1|12644.1|1906
1599701400000|2020-09-10 01:30:00|12664.1|12660.1|12649.1|12645.1|12675.6|12671.6|12643.1|12639.1|3615
1599701700000|2020-09-10 01:35:00|12648.1|12644.1|12638.6|12634.6|12650.6|12646.6|12629.6|12625.6|3724
1599702000000|2020-09-10 01:40:00|12638.1|12634.1|12637.1|12633.1|12640.6|12636.6|12625.1|12621.1|2424
1599702300000|2020-09-10 01:45:00|12636.6|12632.6|12649.1|12645.1|12649.1|12645.1|12631.6|12627.6|1501
1599702600000|2020-09-10 01:50:00|12650.1|12646.1|12679.1|12675.1|12682.1|12678.1|12649.1|12645.1|4313
1599702900000|2020-09-10 01:55:00|12679.6|12675.6|12690.1|12686.1|12707.6|12703.6|12679.6|12675.6|7403
1599703200000|2020-09-10 02:00:00|12691.1|12687.1|12674.1|12670.1|12697.1|12693.1|12666.1|12662.1|4113
1599703500000|2020-09-10 02:05:00|12672.1|12668.1|12672.1|12668.1|12679.1|12675.1|12667.1|12663.1|1377
1599703800000|2020-09-10 02:10:00|12671.1|12667.1|12667.1|12663.1|12676.1|12672.1|12658.1|12654.1|2359
1599704100000|2020-09-10 02:15:00|12666.1|12662.1|12650.1|12646.1|12666.1|12662.1|12647.6|12643.6|2742
1599704400000|2020-09-10 02:20:00|12649.1|12645.1|12650.1|12646.1|12654.1|12650.1|12640.1|12636.1|2468
1599704700000|2020-09-10 02:25:00|12651.1|12647.1|12661.1|12657.1|12663.1|12659.1|12641.1|12637.1|1636
1599705000000|2020-09-10 02:30:00|12660.1|12656.1|12675.1|12671.1|12678.1|12674.1|12660.1|12656.1|1819
1599705300000|2020-09-10 02:35:00|12676.1|12672.1|12670.1|12666.1|12679.1|12675.1|12668.1|12664.1|1233
1599705600000|2020-09-10 02:40:00|12671.1|12667.1|12679.1|12675.1|12682.1|12678.1|12671.1|12667.1|1196
1599705900000|2020-09-10 02:45:00|12680.1|12676.1|12687.6|12683.6|12690.1|12686.1|12678.1|12674.1|1484
1599706200000|2020-09-10 02:50:00|12688.1|12684.1|12695.1|12691.1|12695.1|12691.1|12685.1|12681.1|1335
1599706500000|2020-09-10 02:55:00|12696.1|12692.1|12686.1|12682.1|12699.6|12695.6|12686.1|12682.1|1609
1599706800000|2020-09-10 03:00:00|12686.6|12682.6|12679.1|12675.1|12688.1|12684.1|12675.1|12671.1|1575
1599707100000|2020-09-10 03:05:00|12678.1|12674.1|12674.1|12670.1|12684.1|12680.1|12669.1|12665.1|1153
1599707400000|2020-09-10 03:10:00|12673.1|12669.1|12675.1|12671.1|12679.1|12675.1|12672.1|12668.1|639
1599707700000|2020-09-10 03:15:00|12675.6|12671.6|12680.6|12676.6|12686.1|12682.1|12671.6|12667.6|957
1599708000000|2020-09-10 03:20:00|12681.1|12677.1|12687.1|12683.1|12689.1|12685.1|12678.1|12674.1|714
1599708300000|2020-09-10 03:25:00|12687.6|12683.6|12676.1|12672.1|12688.6|12684.6|12676.1|12672.1|500
1599708600000|2020-09-10 03:30:00|12676.6|12672.6|12669.6|12665.6|12679.1|12675.1|12664.1|12660.1|1294
1599708900000|2020-09-10 03:35:00|12669.1|12665.1|12674.1|12670.1|12675.6|12671.6|12665.1|12661.1|916
1599709200000|2020-09-10 03:40:00|12674.6|12670.6|12667.1|12663.1|12675.1|12671.1|12664.6|12660.6|715
1599709500000|2020-09-10 03:45:00|12668.1|12664.1|12655.1|12651.1|12668.1|12664.1|12652.1|12648.1|1922
1599709800000|2020-09-10 03:50:00|12656.1|12652.1|12657.1|12653.1|12661.1|12657.1|12655.1|12651.1|712
1599710100000|2020-09-10 03:55:00|12656.1|12652.1|12656.1|12652.1|12662.1|12658.1|12652.1|12648.1|922
1599710400000|2020-09-10 04:00:00|12656.6|12652.6|12659.1|12655.1|12663.1|12659.1|12655.6|12651.6|440
1599710700000|2020-09-10 04:05:00|12658.6|12654.6|12651.6|12647.6|12665.1|12661.1|12651.1|12647.1|872
1599711000000|2020-09-10 04:10:00|12651.1|12647.1|12655.6|12651.6|12659.1|12655.1|12648.1|12644.1|683
1599711300000|2020-09-10 04:15:00|12655.1|12651.1|12646.1|12642.1|12655.1|12651.1|12646.1|12642.1|623
1599711600000|2020-09-10 04:20:00|12645.1|12641.1|12654.1|12650.1|12656.1|12652.1|12645.1|12641.1|477
1599711900000|2020-09-10 04:25:00|12653.1|12649.1|12655.1|12651.1|12660.6|12656.6|12653.1|12649.1|597
1599712200000|2020-09-10 04:30:00|12656.1|12652.1|12660.1|12656.1|12665.1|12661.1|12652.1|12648.1|769
1599712500000|2020-09-10 04:35:00|12661.1|12657.1|12660.1|12656.1|12665.1|12661.1|12656.1|12652.1|576
1599712800000|2020-09-10 04:40:00|12660.6|12656.6|12670.1|12666.1|12670.1|12666.1|12660.1|12656.1|766
1599713100000|2020-09-10 04:45:00|12669.1|12665.1|12666.1|12662.1|12670.1|12666.1|12664.1|12660.1|474
1599713400000|2020-09-10 04:50:00|12665.1|12661.1|12665.1|12661.1|12665.6|12661.6|12656.1|12652.1|775
1599713700000|2020-09-10 04:55:00|12664.6|12660.6|12666.1|12662.1|12667.6|12663.6|12662.1|12658.1|399
1599714000000|2020-09-10 05:00:00|12665.6|12661.6|12677.1|12673.1|12679.1|12675.1|12665.6|12661.6|1513
1599714300000|2020-09-10 05:05:00|12676.1|12672.1|12671.1|12667.1|12677.1|12673.1|12669.6|12665.6|757
1599714600000|2020-09-10 05:10:00|12670.6|12666.6|12659.1|12655.1|12670.6|12666.6|12658.1|12654.1|998
1599714900000|2020-09-10 05:15:00|12657.1|12653.1|12663.1|12659.1|12664.6|12660.6|12656.1|12652.1|1146
1599715200000|2020-09-10 05:20:00|12664.1|12660.1|12674.1|12670.1|12677.1|12673.1|12664.1|12660.1|1289
1599715500000|2020-09-10 05:25:00|12674.6|12670.6|12681.1|12677.1|12684.1|12680.1|12674.6|12670.6|1964
1599715800000|2020-09-10 05:30:00|12680.9|12676.9|12687.9|12683.9|12687.9|12683.9|12680.9|12676.9|1248
1599716100000|2020-09-10 05:35:00|12686.9|12682.9|12691.9|12687.9|12693.9|12689.9|12686.9|12682.9|1451
1599716400000|2020-09-10 05:40:00|12692.9|12688.9|12699.4|12695.4|12702.9|12698.9|12692.9|12688.9|3856
1599716700000|2020-09-10 05:45:00|12704.4|12690.4|12706.3|12692.3|12712.3|12698.3|12703.7|12689.7|26
1599717000000|2020-09-10 05:50:00|12705.8|12691.8|12711.1|12697.1|12713.3|12699.3|12705.6|12691.6|0
1599717300000|2020-09-10 05:55:00|12712|12698|12710|12696|12715.9|12701.9|12709.4|12695.4|0
1599717600000|2020-09-10 06:00:00|12711|12697|12709.7|12695.7|12714.5|12700.5|12702.7|12688.7|0
1599717900000|2020-09-10 06:05:00|12709.9|12695.9|12703.5|12689.5|12711.7|12697.7|12703.4|12689.4|0
1599718200000|2020-09-10 06:10:00|12703.4|12689.4|12701.2|12687.2|12707.7|12693.7|12698.9|12684.9|0
1599718500000|2020-09-10 06:15:00|12701.3|12687.3|12709.9|12695.9|12709.9|12695.9|12701.2|12687.2|0
1599718800000|2020-09-10 06:20:00|12710|12696|12705.6|12691.6|12717.3|12703.3|12705.6|12691.6|0
1599719100000|2020-09-10 06:25:00|12705.7|12691.7|12706.6|12692.6|12709.6|12695.6|12705.6|12691.6|0
1599719400000|2020-09-10 06:30:00|12706.8|12692.8|12695.6|12681.6|12709.3|12695.3|12695.6|12681.6|0
1599719700000|2020-09-10 06:35:00|12695.3|12681.3|12685|12671|12695.3|12681.3|12685|12671|0
1599720000000|2020-09-10 06:40:00|12684.9|12670.9|12687.5|12673.5|12687.5|12673.5|12682.4|12668.4|0
1599720300000|2020-09-10 06:45:00|12687.6|12673.6|12688.7|12674.7|12692.1|12678.1|12687.5|12673.5|0
1599720600000|2020-09-10 06:50:00|12688.6|12674.6|12694.6|12680.6|12696.5|12682.5|12686.8|12672.8|0
1599720900000|2020-09-10 06:55:00|12694.7|12680.7|12700.1|12686.1|12700.8|12686.8|12694.7|12680.7|0
1599721200000|2020-09-10 07:00:00|12699.6|12685.6|12699.9|12693.9|12719.9|12713.9|12689.9|12683.9|1939
1599721500000|2020-09-10 07:05:00|12700.4|12694.4|12705.9|12699.9|12706.9|12700.9|12697.9|12691.9|483
1599721800000|2020-09-10 07:10:00|12706.4|12700.4|12698.9|12692.9|12706.9|12700.9|12697.4|12691.4|373
1599722100000|2020-09-10 07:15:00|12699.4|12693.4|12696.9|12690.9|12700.9|12694.9|12692.9|12686.9|275
1599722400000|2020-09-10 07:20:00|12697.4|12691.4|12689.9|12683.9|12697.9|12691.9|12686.9|12680.9|578
1599722700000|2020-09-10 07:25:00|12690.9|12684.9|12688.9|12682.9|12691.9|12685.9|12687.9|12681.9|278
1599723000000|2020-09-10 07:30:00|12687.9|12681.9|12676.9|12670.9|12692.9|12686.9|12675.9|12669.9|755
1599723300000|2020-09-10 07:35:00|12676.4|12670.4|12682.9|12676.9|12683.9|12677.9|12676.4|12670.4|594
1599723600000|2020-09-10 07:40:00|12682.4|12676.4|12675.4|12669.4|12683.4|12677.4|12673.9|12667.9|575
1599723900000|2020-09-10 07:45:00|12673.9|12667.9|12679.4|12673.4|12680.9|12674.9|12673.4|12667.4|295
1599724200000|2020-09-10 07:50:00|12678.9|12672.9|12672.9|12666.9|12681.9|12675.9|12669.9|12663.9|486
1599724500000|2020-09-10 07:55:00|12672.4|12666.4|12672.9|12666.9|12677.9|12671.9|12672.4|12666.4|318
1599724800000|2020-09-10 08:00:00|12672.4|12666.4|12671.9|12665.9|12672.9|12666.9|12663.9|12657.9|657
1599725100000|2020-09-10 08:05:00|12670.9|12664.9|12670.9|12664.9|12671.9|12665.9|12665.9|12659.9|227
1599725400000|2020-09-10 08:10:00|12671.4|12665.4|12665.4|12659.4|12672.9|12666.9|12664.9|12658.9|282
1599725700000|2020-09-10 08:15:00|12664.9|12658.9|12668.9|12662.9|12669.9|12663.9|12660.9|12654.9|431
1599726000000|2020-09-10 08:20:00|12667.9|12661.9|12667.4|12661.4|12667.9|12661.9|12663.4|12657.4|234
1599726300000|2020-09-10 08:25:00|12666.9|12660.9|12673.9|12667.9|12675.9|12669.9|12664.9|12658.9|324
1599726600000|2020-09-10 08:30:00|12672.9|12666.9|12671.9|12665.9|12674.4|12668.4|12670.4|12664.4|209
1599726900000|2020-09-10 08:35:00|12672.9|12666.9|12678.4|12672.4|12678.9|12672.9|12672.4|12666.4|260
1599727200000|2020-09-10 08:40:00|12678.9|12672.9|12679.9|12673.9|12679.9|12673.9|12676.9|12670.9|174
1599727500000|2020-09-10 08:45:00|12680.9|12674.9|12683.9|12677.9|12684.9|12678.9|12680.9|12674.9|258
1599727800000|2020-09-10 08:50:00|12683.4|12677.4|12681.9|12675.9|12683.9|12677.9|12678.9|12672.9|224
1599728100000|2020-09-10 08:55:00|12681.4|12675.4|12678.4|12672.4|12682.9|12676.9|12677.9|12671.9|77
1599728400000|2020-09-10 09:00:00|12677.9|12671.9|12683.9|12677.9|12683.9|12677.9|12674.9|12668.9|201
1599728700000|2020-09-10 09:05:00|12682.9|12676.9|12685.9|12679.9|12686.9|12680.9|12681.9|12675.9|197
1599729000000|2020-09-10 09:10:00|12686.9|12680.9|12688.9|12682.9|12690.9|12684.9|12686.9|12680.9|280
1599729300000|2020-09-10 09:15:00|12689.4|12683.4|12684.9|12678.9|12690.9|12684.9|12684.9|12678.9|215
1599729600000|2020-09-10 09:20:00|12685.9|12679.9|12684.9|12678.9|12685.9|12679.9|12682.9|12676.9|83
1599729900000|2020-09-10 09:25:00|12683.9|12677.9|12682.9|12676.9|12685.9|12679.9|12681.9|12675.9|126
1599730200000|2020-09-10 09:30:00|12681.9|12675.9|12687.9|12681.9|12687.9|12681.9|12681.9|12675.9|134
1599730500000|2020-09-10 09:35:00|12686.9|12680.9|12688.9|12682.9|12689.9|12683.9|12686.9|12680.9|82
1599730800000|2020-09-10 09:40:00|12688.4|12682.4|12683.9|12677.9|12688.9|12682.9|12682.9|12676.9|123
1599731100000|2020-09-10 09:45:00|12682.9|12676.9|12685.9|12679.9|12685.9|12679.9|12682.9|12676.9|58
1599731400000|2020-09-10 09:50:00|12686.9|12680.9|12688.9|12682.9|12690.9|12684.9|12686.4|12680.4|79
1599731700000|2020-09-10 09:55:00|12689.4|12683.4|12690.9|12684.9|12691.9|12685.9|12688.9|12682.9|129
1599732000000|2020-09-10 10:00:00|12690.4|12684.4|12695.9|12689.9|12695.9|12689.9|12690.4|12684.4|275
1599732300000|2020-09-10 10:05:00|12694.9|12688.9|12699.4|12693.4|12699.9|12693.9|12694.9|12688.9|445
1599732600000|2020-09-10 10:10:00|12699.9|12693.9|12696.4|12690.4|12699.9|12693.9|12694.9|12688.9|149
1599732900000|2020-09-10 10:15:00|12696.9|12690.9|12694.9|12688.9|12698.9|12692.9|12693.9|12687.9|150
1599733200000|2020-09-10 10:20:00|12694.4|12688.4|12691.9|12685.9|12694.4|12688.4|12691.9|12685.9|132
1599733500000|2020-09-10 10:25:00|12690.9|12684.9|12688.9|12682.9|12691.4|12685.4|12685.9|12679.9|205
1599733800000|2020-09-10 10:30:00|12688.4|12682.4|12684.4|12678.4|12690.9|12684.9|12683.9|12677.9|191
1599734100000|2020-09-10 10:35:00|12683.9|12677.9|12678.9|12672.9|12685.9|12679.9|12675.9|12669.9|404
1599734400000|2020-09-10 10:40:00|12679.4|12673.4|12677.9|12671.9|12681.9|12675.9|12675.9|12669.9|185
1599734700000|2020-09-10 10:45:00|12676.9|12670.9|12680.9|12674.9|12680.9|12674.9|12674.9|12668.9|196
1599735000000|2020-09-10 10:50:00|12680.4|12674.4|12681.4|12675.4|12681.9|12675.9|12678.9|12672.9|114
1599735300000|2020-09-10 10:55:00|12680.9|12674.9|12675.9|12669.9|12682.9|12676.9|12673.9|12667.9|235
1599735600000|2020-09-10 11:00:00|12676.4|12670.4|12683.4|12677.4|12684.9|12678.9|12674.9|12668.9|140
1599735900000|2020-09-10 11:05:00|12683.9|12677.9|12679.9|12673.9|12685.9|12679.9|12678.9|12672.9|169
1599736200000|2020-09-10 11:10:00|12679.4|12673.4|12679.9|12673.9|12683.9|12677.9|12677.9|12671.9|95
1599736500000|2020-09-10 11:15:00|12679.4|12673.4|12677.9|12671.9|12680.4|12674.4|12676.9|12670.9|84
1599736800000|2020-09-10 11:20:00|12677.4|12671.4|12677.4|12671.4|12681.9|12675.9|12675.9|12669.9|127
1599737100000|2020-09-10 11:25:00|12677.9|12671.9|12683.9|12677.9|12683.9|12677.9|12677.4|12671.4|92
1599737400000|2020-09-10 11:30:00|12683.4|12677.4|12682.4|12676.4|12683.4|12677.4|12678.9|12672.9|70
1599737700000|2020-09-10 11:35:00|12682.9|12676.9|12682.4|12676.4|12685.9|12679.9|12680.4|12674.4|108
1599738000000|2020-09-10 11:40:00|12682.9|12676.9|12680.4|12674.4|12683.9|12677.9|12678.9|12672.9|101
1599738300000|2020-09-10 11:45:00|12680.9|12674.9|12684.9|12678.9|12685.4|12679.4|12680.4|12674.4|76
1599738600000|2020-09-10 11:50:00|12683.9|12677.9|12691.9|12685.9|12694.4|12688.4|12683.9|12677.9|353
1599738900000|2020-09-10 11:55:00|12692.4|12686.4|12691.4|12685.4|12692.9|12686.9|12689.9|12683.9|189
1599739200000|2020-09-10 12:00:00|12690.9|12684.9|12694.9|12688.9|12694.9|12688.9|12689.9|12683.9|201
1599739500000|2020-09-10 12:05:00|12694.4|12688.4|12695.9|12689.9|12700.9|12694.9|12691.9|12685.9|474
1599739800000|2020-09-10 12:10:00|12695.4|12689.4|12694.9|12688.9|12698.9|12692.9|12693.9|12687.9|196
1599740100000|2020-09-10 12:15:00|12693.9|12687.9|12693.9|12687.9|12694.9|12688.9|12689.9|12683.9|229
1599740400000|2020-09-10 12:20:00|12693.4|12687.4|12699.9|12693.9|12699.9|12693.9|12693.4|12687.4|152
1599740700000|2020-09-10 12:25:00|12698.9|12692.9|12698.9|12692.9|12700.9|12694.9|12696.9|12690.9|206
1599741000000|2020-09-10 12:30:00|12697.9|12691.9|12692.9|12686.9|12698.9|12692.9|12691.9|12685.9|242
1599741300000|2020-09-10 12:35:00|12692.4|12686.4|12701.9|12695.9|12703.9|12697.9|12690.4|12684.4|463
1599741600000|2020-09-10 12:40:00|12702.9|12696.9|12706.9|12700.9|12708.9|12702.9|12702.9|12696.9|389
1599741900000|2020-09-10 12:45:00|12707.9|12701.9|12717.4|12711.4|12717.9|12711.9|12706.9|12700.9|755
1599742200000|2020-09-10 12:50:00|12717.9|12711.9|12712.9|12706.9|12718.9|12712.9|12712.9|12706.9|412
1599742500000|2020-09-10 12:55:00|12713.9|12707.9|12710.9|12704.9|12713.9|12707.9|12710.9|12704.9|248
1599742800000|2020-09-10 13:00:00|12711.9|12705.9|12714.9|12708.9|12716.9|12710.9|12711.9|12705.9|333
1599743100000|2020-09-10 13:05:00|12715.4|12709.4|12725.9|12719.9|12728.9|12722.9|12714.9|12708.9|868
1599743400000|2020-09-10 13:10:00|12726.4|12720.4|12722.9|12716.9|12731.9|12725.9|12722.9|12716.9|599
1599743700000|2020-09-10 13:15:00|12723.4|12717.4|12733.4|12727.4|12734.4|12728.4|12723.4|12717.4|481
1599744000000|2020-09-10 13:20:00|12732.9|12726.9|12731.9|12725.9|12733.9|12727.9|12729.9|12723.9|299
1599744300000|2020-09-10 13:25:00|12731.4|12725.4|12727.9|12721.9|12733.9|12727.9|12726.9|12720.9|265
1599744600000|2020-09-10 13:30:00|12728.4|12722.4|12731.4|12725.4|12732.9|12726.9|12719.9|12713.9|844
1599744900000|2020-09-10 13:35:00|12731.9|12725.9|12729.9|12723.9|12735.4|12729.4|12725.9|12719.9|618
1599745200000|2020-09-10 13:40:00|12730.4|12724.4|12728.9|12722.9|12735.4|12729.4|12726.4|12720.4|429
1599745500000|2020-09-10 13:45:00|12728.4|12722.4|12722.4|12716.4|12730.9|12724.9|12722.4|12716.4|502
1599745800000|2020-09-10 13:50:00|12722.9|12716.9|12720.9|12714.9|12724.9|12718.9|12713.4|12707.4|908
1599746100000|2020-09-10 13:55:00|12721.9|12715.9|12718.9|12712.9|12723.9|12717.9|12716.9|12710.9|419
1599746400000|2020-09-10 14:00:00|12718.4|12712.4|12732.9|12726.9|12732.9|12726.9|12717.4|12711.4|488
1599746700000|2020-09-10 14:05:00|12731.9|12725.9|12735.9|12729.9|12738.9|12732.9|12728.9|12722.9|1063
1599747000000|2020-09-10 14:10:00|12736.4|12730.4|12732.4|12726.4|12737.9|12731.9|12725.4|12719.4|495
1599747300000|2020-09-10 14:15:00|12731.9|12725.9|12727.9|12721.9|12733.9|12727.9|12726.9|12720.9|376
1599747600000|2020-09-10 14:20:00|12728.4|12722.4|12728.9|12722.9|12732.9|12726.9|12726.9|12720.9|202
1599747900000|2020-09-10 14:25:00|12727.9|12721.9|12721.9|12715.9|12728.9|12722.9|12721.9|12715.9|447
1599748200000|2020-09-10 14:30:00|12720.9|12714.9|12729.4|12723.4|12729.9|12723.9|12720.9|12714.9|256
1599748500000|2020-09-10 14:35:00|12728.9|12722.9|12727.4|12721.4|12729.9|12723.9|12725.9|12719.9|121
1599748800000|2020-09-10 14:40:00|12727.9|12721.9|12721.9|12715.9|12727.9|12721.9|12720.9|12714.9|281
1599749100000|2020-09-10 14:45:00|12721.4|12715.4|12701.9|12695.9|12722.9|12716.9|12699.4|12693.4|1537
1599749400000|2020-09-10 14:50:00|12702.4|12696.4|12708.9|12702.9|12712.9|12706.9|12699.9|12693.9|622
1599749700000|2020-09-10 14:55:00|12709.4|12703.4|12687.9|12681.9|12711.9|12705.9|12685.9|12679.9|1548
1599750000000|2020-09-10 15:00:00|12688.4|12682.4|12694.9|12688.9|12694.9|12688.9|12668.9|12662.9|2031
1599750300000|2020-09-10 15:05:00|12693.9|12687.9|12697.4|12691.4|12699.9|12693.9|12691.4|12685.4|625
1599750600000|2020-09-10 15:10:00|12697.9|12691.9|12703.9|12697.9|12706.9|12700.9|12691.9|12685.9|585
1599750900000|2020-09-10 15:15:00|12704.4|12698.4|12700.9|12694.9|12704.9|12698.9|12689.9|12683.9|540
1599751200000|2020-09-10 15:20:00|12702.9|12696.9|12705.4|12699.4|12708.9|12702.9|12700.9|12694.9|479
1599751500000|2020-09-10 15:25:00|12704.9|12698.9|12710.9|12704.9|12710.9|12704.9|12703.9|12697.9|278
1599751800000|2020-09-10 15:30:00|12711.9|12705.9|12701.4|12695.4|12711.9|12705.9|12700.4|12694.4|270
1599752100000|2020-09-10 15:35:00|12700.9|12694.9|12706.4|12700.4|12708.9|12702.9|12698.9|12692.9|194
1599752400000|2020-09-10 15:40:00|12705.9|12699.9|12708.9|12702.9|12711.9|12705.9|12704.9|12698.9|175
1599752700000|2020-09-10 15:45:00|12709.4|12703.4|12711.9|12705.9|12711.9|12705.9|12703.9|12697.9|189
1599753000000|2020-09-10 15:50:00|12710.9|12704.9|12700.9|12694.9|12711.9|12705.9|12699.4|12693.4|308
1599753300000|2020-09-10 15:55:00|12699.9|12693.9|12696.4|12690.4|12700.4|12694.4|12691.9|12685.9|382
1599753600000|2020-09-10 16:00:00|12695.9|12689.9|12691.9|12685.9|12699.9|12693.9|12685.4|12679.4|480
1599753900000|2020-09-10 16:05:00|12692.4|12686.4|12693.9|12687.9|12697.9|12691.9|12689.9|12683.9|233
1599754200000|2020-09-10 16:10:00|12694.9|12688.9|12691.9|12685.9|12697.9|12691.9|12690.9|12684.9|218
1599754500000|2020-09-10 16:15:00|12690.9|12684.9|12690.4|12684.4|12696.9|12690.9|12685.9|12679.9|237
1599754800000|2020-09-10 16:20:00|12690.9|12684.9|12681.4|12675.4|12691.9|12685.9|12675.9|12669.9|775
1599755100000|2020-09-10 16:25:00|12681.9|12675.9|12687.9|12681.9|12688.9|12682.9|12677.9|12671.9|267
1599755400000|2020-09-10 16:30:00|12688.9|12682.9|12684.9|12678.9|12692.9|12686.9|12681.9|12675.9|293
1599755700000|2020-09-10 16:35:00|12683.9|12677.9|12667.4|12661.4|12684.9|12678.9|12664.4|12658.4|968
1599756000000|2020-09-10 16:40:00|12666.9|12660.9|12665.4|12659.4|12675.4|12669.4|12664.4|12658.4|554
1599756300000|2020-09-10 16:45:00|12665.9|12659.9|12666.9|12660.9|12670.9|12664.9|12661.9|12655.9|580
1599756600000|2020-09-10 16:50:00|12665.9|12659.9|12673.9|12667.9|12676.9|12670.9|12665.9|12659.9|326
1599756900000|2020-09-10 16:55:00|12673.4|12667.4|12682.9|12676.9|12684.9|12678.9|12673.4|12667.4|271
1599757200000|2020-09-10 17:00:00|12683.4|12677.4|12683.9|12677.9|12687.4|12681.4|12675.9|12669.9|288
1599757500000|2020-09-10 17:05:00|12684.4|12678.4|12685.4|12679.4|12685.9|12679.9|12679.9|12673.9|145
1599757800000|2020-09-10 17:10:00|12684.9|12678.9|12679.9|12673.9|12686.9|12680.9|12679.9|12673.9|78
1599758100000|2020-09-10 17:15:00|12680.9|12674.9|12686.9|12680.9|12686.9|12680.9|12679.9|12673.9|78
1599758400000|2020-09-10 17:20:00|12687.9|12681.9|12682.9|12676.9|12689.4|12683.4|12682.9|12676.9|107
1599758700000|2020-09-10 17:25:00|12683.4|12677.4|12673.4|12667.4|12685.4|12679.4|12671.9|12665.9|230
1599759000000|2020-09-10 17:30:00|12673.9|12667.9|12674.9|12668.9|12677.4|12671.4|12667.9|12661.9|308
1599759300000|2020-09-10 17:35:00|12675.9|12669.9|12671.9|12665.9|12678.9|12672.9|12671.9|12665.9|121
1599759600000|2020-09-10 17:40:00|12670.9|12664.9|12668.4|12662.4|12671.9|12665.9|12666.9|12660.9|214
1599759900000|2020-09-10 17:45:00|12668.9|12662.9|12669.9|12663.9|12674.4|12668.4|12666.9|12660.9|167
1599760200000|2020-09-10 17:50:00|12669.4|12663.4|12654.4|12648.4|12670.9|12664.9|12649.4|12643.4|1332
1599760500000|2020-09-10 17:55:00|12653.4|12647.4|12657.9|12651.9|12659.9|12653.9|12652.9|12646.9|238
1599760800000|2020-09-10 18:00:00|12656.9|12650.9|12659.9|12653.9|12661.4|12655.4|12652.4|12646.4|337
1599761100000|2020-09-10 18:05:00|12659.4|12653.4|12655.9|12649.9|12659.9|12653.9|12651.9|12645.9|172
1599761400000|2020-09-10 18:10:00|12656.4|12650.4|12652.9|12646.9|12659.9|12653.9|12651.9|12645.9|104
1599761700000|2020-09-10 18:15:00|12653.4|12647.4|12641.9|12635.9|12654.9|12648.9|12638.9|12632.9|815
1599762000000|2020-09-10 18:20:00|12642.9|12636.9|12631.9|12625.9|12647.9|12641.9|12630.9|12624.9|1003
1599762300000|2020-09-10 18:25:00|12632.4|12626.4|12608.4|12602.4|12642.9|12636.9|12596.4|12590.4|2559
1599762600000|2020-09-10 18:30:00|12607.9|12601.9|12618.9|12612.9|12625.4|12619.4|12604.4|12598.4|612
1599762900000|2020-09-10 18:35:00|12618.4|12612.4|12623.4|12617.4|12625.4|12619.4|12611.4|12605.4|314
1599763200000|2020-09-10 18:40:00|12622.9|12616.9|12610.4|12604.4|12623.4|12617.4|12609.4|12603.4|311
1599763500000|2020-09-10 18:45:00|12609.9|12603.9|12627.4|12621.4|12631.9|12625.9|12609.9|12603.9|405
1599763800000|2020-09-10 18:50:00|12626.4|12620.4|12625.4|12619.4|12630.9|12624.9|12622.9|12616.9|158
1599764100000|2020-09-10 18:55:00|12625.9|12619.9|12640.9|12634.9|12645.4|12639.4|12625.4|12619.4|465
1599764400000|2020-09-10 19:00:00|12641.4|12635.4|12632.9|12626.9|12654.4|12648.4|12632.9|12626.9|683
1599764700000|2020-09-10 19:05:00|12633.9|12627.9|12625.4|12619.4|12640.4|12634.4|12622.4|12616.4|461
1599765000000|2020-09-10 19:10:00|12624.4|12618.4|12624.9|12618.9|12627.4|12621.4|12614.9|12608.9|331
1599765300000|2020-09-10 19:15:00|12624.4|12618.4|12613.9|12607.9|12625.4|12619.4|12611.9|12605.9|314
1599765600000|2020-09-10 19:20:00|12614.4|12608.4|12618.4|12612.4|12624.9|12618.9|12611.4|12605.4|345
1599765900000|2020-09-10 19:25:00|12619.4|12613.4|12625.4|12619.4|12626.9|12620.9|12614.9|12608.9|164
1599766200000|2020-09-10 19:30:00|12624.9|12618.9|12629.9|12623.9|12631.9|12625.9|12620.4|12614.4|175
1599766500000|2020-09-10 19:35:00|12630.4|12624.4|12627.4|12621.4|12630.4|12624.4|12620.4|12614.4|231
1599766800000|2020-09-10 19:40:00|12626.9|12620.9|12633.9|12627.9|12636.9|12630.9|12624.4|12618.4|301
1599767100000|2020-09-10 19:45:00|12632.9|12626.9|12621.4|12615.4|12635.9|12629.9|12618.4|12612.4|205
1599767400000|2020-09-10 19:50:00|12619.9|12613.9|12626.4|12620.4|12628.9|12622.9|12618.9|12612.9|225
1599767700000|2020-09-10 19:55:00|12625.4|12619.4|12613.4|12607.4|12631.4|12625.4|12611.9|12605.9|292
1599768000000|2020-09-10 20:00:00|12613.9|12607.9|12613.4|12607.4|12618.9|12612.9|12609.4|12603.4|295
1599768300000|2020-09-10 20:05:00|12612.9|12606.9|12621.9|12615.9|12622.4|12616.4|12612.4|12606.4|133
1599768600000|2020-09-10 20:10:00|12621.4|12615.4|12620.9|12614.9|12624.9|12618.9|12620.4|12614.4|82
1599768900000|2020-09-10 20:15:00|12621.9|12615.9|12619.4|12613.4|12622.4|12616.4|12619.4|12613.4|78
1599769200000|2020-09-10 20:20:00|12617.9|12611.9|12619.9|12613.9|12620.9|12614.9|12617.4|12611.4|61
1599769500000|2020-09-10 20:25:00|12620.4|12614.4|12617.9|12611.9|12623.9|12617.9|12617.4|12611.4|109
1599769800000|2020-09-10 20:30:00|12619.4|12613.4|12621.9|12615.9|12622.4|12616.4|12618.9|12612.9|67
1599770100000|2020-09-10 20:35:00|12620.9|12614.9|12618.9|12612.9|12621.9|12615.9|12616.9|12610.9|60
1599770400000|2020-09-10 20:40:00|12620.4|12614.4|12621.9|12615.9|12623.9|12617.9|12618.9|12612.9|78
1599770700000|2020-09-10 20:45:00|12622.9|12616.9|12623.9|12617.9|12628.4|12622.4|12622.9|12616.9|181
1599771000000|2020-09-10 20:50:00|12624.4|12618.4|12620.9|12614.9|12624.9|12618.9|12619.9|12613.9|91
1599771300000|2020-09-10 20:55:00|12621.4|12615.4|12622.4|12616.4|12626.9|12620.9|12618.9|12612.9|199
1599771600000|2020-09-10 21:00:00|12631|12617|12631.6|12617.6|12632.7|12618.7|12629.9|12615.9|0
1599771900000|2020-09-10 21:05:00|12631.7|12617.7|12628|12614|12631.7|12617.7|12627.7|12613.7|0
1599772200000|2020-09-10 21:10:00|12627.6|12613.6|12626.5|12612.5|12627.9|12613.9|12626|12612|0
1599772500000|2020-09-10 21:15:00|12626.9|12612.9|12628.6|12614.6|12630.6|12616.6|12626.8|12612.8|0
1599772800000|2020-09-10 21:20:00|12628.9|12614.9|12629|12615|12630|12616|12628.4|12614.4|0
1599773100000|2020-09-10 21:25:00|12628.9|12614.9|12628.5|12614.5|12629|12615|12627.1|12613.1|0
1599773400000|2020-09-10 21:30:00|12629|12615|12628.6|12614.6|12629.1|12615.1|12627.5|12613.5|0
1599773700000|2020-09-10 21:35:00|12628.4|12614.4|12630.2|12616.2|12630.9|12616.9|12628.4|12614.4|0
1599774000000|2020-09-10 21:40:00|12630.3|12616.3|12629.4|12615.4|12631.3|12617.3|12629.4|12615.4|0
1599774300000|2020-09-10 21:45:00|12629.3|12615.3|12631.7|12617.7|12631.7|12617.7|12628.5|12614.5|0
1599774600000|2020-09-10 21:50:00|12631.3|12617.3|12631.6|12617.6|12631.9|12617.9|12630.7|12616.7|0
1599774900000|2020-09-10 21:55:00|12631.9|12617.9|12632.2|12618.2|12635.6|12621.6|12631.6|12617.6|0
1599775200000|2020-09-10 22:00:00|12637.5|12623.5|12643.8|12629.8|12656|12642|12637.5|12623.5|0
1599775500000|2020-09-10 22:05:00|12644.5|12630.5|12646.8|12632.8|12653.1|12639.1|12644.5|12630.5|0
1599775800000|2020-09-10 22:10:00|12647.1|12633.1|12647.8|12633.8|12648.7|12634.7|12640.5|12626.5|0
1599776100000|2020-09-10 22:15:00|12649.7|12635.7|12651.7|12637.7|12652.4|12638.4|12647.8|12633.8|0
1599776400000|2020-09-10 22:20:00|12652.4|12638.4|12645.4|12631.4|12652.4|12638.4|12639.8|12625.8|0
1599776700000|2020-09-10 22:25:00|12645.1|12631.1|12648.4|12634.4|12649.1|12635.1|12640.5|12626.5|0
1599777000000|2020-09-10 22:30:00|12648.7|12634.7|12651.1|12637.1|12652.4|12638.4|12647.8|12633.8|0
1599777300000|2020-09-10 22:35:00|12650.7|12636.7|12651.7|12637.7|12653.7|12639.7|12650.4|12636.4|0
1599777600000|2020-09-10 22:40:00|12652.1|12638.1|12651.1|12637.1|12653.1|12639.1|12645.1|12631.1|0
1599777900000|2020-09-10 22:45:00|12651.3|12637.3|12652.6|12638.6|12655.9|12641.9|12650.3|12636.3|0
1599778200000|2020-09-10 22:50:00|12652.3|12638.3|12657.7|12643.7|12659.1|12645.1|12652|12638|0
1599778500000|2020-09-10 22:55:00|12657.4|12643.4|12649.8|12635.8|12658.4|12644.4|12648.1|12634.1|0
1599778800000|2020-09-10 23:00:00|12650.4|12636.4|12651.8|12637.8|12655.1|12641.1|12645.8|12631.8|0
1599779100000|2020-09-10 23:05:00|12652.4|12638.4|12655.1|12641.1|12656.7|12642.7|12652.1|12638.1|0
1599779400000|2020-09-10 23:10:00|12655.4|12641.4|12658.6|12644.6|12659.9|12645.9|12653.9|12639.9|0
1599779700000|2020-09-10 23:15:00|12659.2|12645.2|12655.3|12641.3|12660.6|12646.6|12653.3|12639.3|0
1599780000000|2020-09-10 23:20:00|12654.9|12640.9|12655.3|12641.3|12656.6|12642.6|12651.6|12637.6|0
1599780300000|2020-09-10 23:25:00|12654.6|12640.6|12656.6|12642.6|12657.9|12643.9|12651.3|12637.3|0
1599780600000|2020-09-10 23:30:00|12655.9|12641.9|12659.9|12645.9|12662.5|12648.5|12655.9|12641.9|0
1599780900000|2020-09-10 23:35:00|12660.6|12646.6|12656.6|12642.6|12662.5|12648.5|12656.2|12642.2|0
1599781200000|2020-09-10 23:40:00|12656.2|12642.2|12655.3|12641.3|12656.6|12642.6|12653.3|12639.3|0
1599781500000|2020-09-10 23:45:00|12654.9|12640.9|12650|12636|12654.9|12640.9|12649.3|12635.3|0
1599781800000|2020-09-10 23:50:00|12650.6|12636.6|12649.3|12635.3|12655.9|12641.9|12649.3|12635.3|0
1599782100000|2020-09-10 23:55:00|12648.7|12634.7|12646.3|12632.3|12650|12636|12646.3|12632.3|0
1599782400000|2020-09-11 00:00:00|12646|12632|12641.4|12627.4|12655.3|12641.3|12636.8|12622.8|0
1599782700000|2020-09-11 00:05:00|12640.7|12626.7|12640.7|12626.7|12647.3|12633.3|12637.4|12623.4|0
1599783000000|2020-09-11 00:10:00|12640.1|12626.1|12644.7|12630.7|12644.7|12630.7|12635.4|12621.4|0
1599783300000|2020-09-11 00:15:00|12644|12630|12667.8|12653.8|12669|12655|12644|12630|0
1599783600000|2020-09-11 00:20:00|12668|12654|12668.7|12654.7|12674.5|12660.5|12667.4|12653.4|0
1599783900000|2020-09-11 00:25:00|12669|12655|12666.4|12652.4|12672.1|12658.1|12664.2|12650.2|0
1599784200000|2020-09-11 00:30:00|12666.3|12652.3|12671.5|12657.5|12671.6|12657.6|12664.2|12650.2|0
1599784500000|2020-09-11 00:35:00|12671.3|12657.3|12663.3|12649.3|12671.3|12657.3|12660.3|12646.3|0
1599784800000|2020-09-11 00:40:00|12663.6|12649.6|12658.4|12644.4|12666.2|12652.2|12657.1|12643.1|0
1599785100000|2020-09-11 00:45:00|12657.4|12643.4|12672.1|12668.1|12678.1|12674.1|12657.4|12643.4|4052
1599785400000|2020-09-11 00:50:00|12671.1|12667.1|12672.1|12668.1|12674.1|12670.1|12667.1|12663.1|1042
1599785700000|2020-09-11 00:55:00|12672.6|12668.6|12674.6|12670.6|12681.1|12677.1|12670.6|12666.6|1418
1599786000000|2020-09-11 01:00:00|12674.1|12670.1|12671.1|12667.1|12684.1|12680.1|12651.1|12647.1|5119
1599786300000|2020-09-11 01:05:00|12671.6|12667.6|12676.6|12672.6|12684.1|12680.1|12665.1|12661.1|3026
1599786600000|2020-09-11 01:10:00|12676.1|12672.1|12685.1|12681.1|12691.1|12687.1|12670.1|12666.1|2986
1599786900000|2020-09-11 01:15:00|12684.6|12680.6|12656.1|12652.1|12687.1|12683.1|12649.6|12645.6|3928
1599787200000|2020-09-11 01:20:00|12655.1|12651.1|12646.6|12642.6|12659.1|12655.1|12637.1|12633.1|3787
1599787500000|2020-09-11 01:25:00|12645.6|12641.6|12648.1|12644.1|12654.1|12650.1|12636.1|12632.1|2630
1599787800000|2020-09-11 01:30:00|12648.6|12644.6|12672.1|12668.1|12675.1|12671.1|12646.6|12642.6|3109
1599788100000|2020-09-11 01:35:00|12673.1|12669.1|12656.1|12652.1|12676.1|12672.1|12648.1|12644.1|2692
1599788400000|2020-09-11 01:40:00|12655.6|12651.6|12638.6|12634.6|12656.1|12652.1|12638.6|12634.6|2375
1599788700000|2020-09-11 01:45:00|12638.1|12634.1|12639.1|12635.1|12639.1|12635.1|12615.1|12611.1|6471
1599789000000|2020-09-11 01:50:00|12638.6|12634.6|12652.1|12648.1|12657.1|12653.1|12633.1|12629.1|2876
1599789300000|2020-09-11 01:55:00|12653.1|12649.1|12658.1|12654.1|12662.1|12658.1|12648.6|12644.6|2068
1599789600000|2020-09-11 02:00:00|12657.6|12653.6|12642.1|12638.1|12661.1|12657.1|12641.1|12637.1|1700
1599789900000|2020-09-11 02:05:00|12643.1|12639.1|12660.1|12656.1|12660.1|12656.1|12640.1|12636.1|1724
1599790200000|2020-09-11 02:10:00|12658.6|12654.6|12667.1|12663.1|12673.1|12669.1|12658.1|12654.1|2161
1599790500000|2020-09-11 02:15:00|12668.1|12664.1|12665.1|12661.1|12674.1|12670.1|12662.6|12658.6|1594
1599790800000|2020-09-11 02:20:00|12665.6|12661.6|12666.1|12662.1|12674.1|12670.1|12661.1|12657.1|1077
1599791100000|2020-09-11 02:25:00|12665.1|12661.1|12679.1|12675.1|12679.1|12675.1|12665.1|12661.1|1830
1599791400000|2020-09-11 02:30:00|12680.1|12676.1|12675.1|12671.1|12690.1|12686.1|12674.1|12670.1|2759
1599791700000|2020-09-11 02:35:00|12676.1|12672.1|12664.1|12660.1|12680.1|12676.1|12663.1|12659.1|1796
1599792000000|2020-09-11 02:40:00|12664.6|12660.6|12662.1|12658.1|12667.6|12663.6|12655.1|12651.1|1549
1599792300000|2020-09-11 02:45:00|12661.6|12657.6|12654.1|12650.1|12666.1|12662.1|12651.1|12647.1|1329
1599792600000|2020-09-11 02:50:00|12653.1|12649.1|12645.1|12641.1|12658.1|12654.1|12642.1|12638.1|1852
1599792900000|2020-09-11 02:55:00|12644.6|12640.6|12649.1|12645.1|12649.1|12645.1|12637.1|12633.1|2051
1599793200000|2020-09-11 03:00:00|12650.1|12646.1|12649.1|12645.1|12655.1|12651.1|12644.1|12640.1|873
1599793500000|2020-09-11 03:05:00|12648.1|12644.1|12650.1|12646.1|12650.1|12646.1|12638.1|12634.1|1006
1599793800000|2020-09-11 03:10:00|12649.1|12645.1|12649.1|12645.1|12653.1|12649.1|12646.1|12642.1|596
1599794100000|2020-09-11 03:15:00|12647.6|12643.6|12635.1|12631.1|12647.6|12643.6|12629.1|12625.1|1643
1599794400000|2020-09-11 03:20:00|12634.1|12630.1|12633.6|12629.6|12642.1|12638.1|12633.1|12629.1|822
1599794700000|2020-09-11 03:25:00|12633.1|12629.1|12623.6|12619.6|12634.1|12630.1|12621.6|12617.6|2024
1599795000000|2020-09-11 03:30:00|12623.1|12619.1|12624.1|12620.1|12626.1|12622.1|12609.1|12605.1|3499
1599795300000|2020-09-11 03:35:00|12623.1|12619.1|12637.1|12633.1|12642.1|12638.1|12623.1|12619.1|1795
1599795600000|2020-09-11 03:40:00|12635.1|12631.1|12639.1|12635.1|12639.1|12635.1|12632.1|12628.1|661
1599795900000|2020-09-11 03:45:00|12638.6|12634.6|12626.1|12622.1|12638.6|12634.6|12626.1|12622.1|851
1599796200000|2020-09-11 03:50:00|12625.6|12621.6|12631.1|12627.1|12635.1|12631.1|12625.6|12621.6|487
1599796500000|2020-09-11 03:55:00|12632.1|12628.1|12635.6|12631.6|12637.1|12633.1|12629.1|12625.1|438
1599796800000|2020-09-11 04:00:00|12635.1|12631.1|12640.1|12636.1|12642.1|12638.1|12633.1|12629.1|674
1599797100000|2020-09-11 04:05:00|12639.6|12635.6|12635.1|12631.1|12639.6|12635.6|12635.1|12631.1|379
1599797400000|2020-09-11 04:10:00|12635.6|12631.6|12623.1|12619.1|12635.6|12631.6|12618.6|12614.6|1260
1599797700000|2020-09-11 04:15:00|12622.1|12618.1|12627.1|12623.1|12629.1|12625.1|12622.1|12618.1|377
1599798000000|2020-09-11 04:20:00|12627.6|12623.6|12617.1|12613.1|12629.1|12625.1|12614.1|12610.1|834
1599798300000|2020-09-11 04:25:00|12617.6|12613.6|12624.6|12620.6|12628.1|12624.1|12616.1|12612.1|829
1599798600000|2020-09-11 04:30:00|12625.6|12621.6|12622.6|12618.6|12625.6|12621.6|12609.1|12605.1|1985
1599798900000|2020-09-11 04:35:00|12622.1|12618.1|12625.1|12621.1|12627.1|12623.1|12622.1|12618.1|575
1599799200000|2020-09-11 04:40:00|12624.6|12620.6|12637.6|12633.6|12640.1|12636.1|12621.1|12617.1|1468
1599799500000|2020-09-11 04:45:00|12638.1|12634.1|12630.1|12626.1|12638.6|12634.6|12630.1|12626.1|692
1599799800000|2020-09-11 04:50:00|12631.1|12627.1|12631.1|12627.1|12636.1|12632.1|12631.1|12627.1|417
1599800100000|2020-09-11 04:55:00|12633.1|12629.1|12632.1|12628.1|12637.1|12633.1|12631.1|12627.1|579
1599800400000|2020-09-11 05:00:00|12633.1|12629.1|12637.1|12633.1|12638.1|12634.1|12632.1|12628.1|514
1599800700000|2020-09-11 05:05:00|12638.1|12634.1|12636.1|12632.1|12641.1|12637.1|12635.1|12631.1|700
1599801000000|2020-09-11 05:10:00|12638.1|12634.1|12642.1|12638.1|12647.1|12643.1|12636.1|12632.1|1602
1599801300000|2020-09-11 05:15:00|12643.1|12639.1|12638.1|12634.1|12647.1|12643.1|12637.1|12633.1|795
1599801600000|2020-09-11 05:20:00|12638.6|12634.6|12642.1|12638.1|12643.1|12639.1|12637.1|12633.1|542
1599801900000|2020-09-11 05:25:00|12641.1|12637.1|12652.1|12648.1|12653.1|12649.1|12637.1|12633.1|1986
1599802200000|2020-09-11 05:30:00|12653.1|12649.1|12660.1|12656.1|12662.1|12658.1|12653.1|12649.1|1722
1599802500000|2020-09-11 05:35:00|12660.6|12656.6|12662.1|12658.1|12664.1|12660.1|12660.1|12656.1|1356
1599802800000|2020-09-11 05:40:00|12663.1|12659.1|12665.6|12661.6|12667.1|12663.1|12662.1|12658.1|1561
1599803100000|2020-09-11 05:45:00|12669.1|12655.1|12666.5|12652.5|12670.3|12656.3|12664|12650|15
1599803400000|2020-09-11 05:50:00|12666.7|12652.7|12665.6|12651.6|12669.8|12655.8|12664.3|12650.3|0
1599803700000|2020-09-11 05:55:00|12665.8|12651.8|12666.9|12652.9|12669.5|12655.5|12665.1|12651.1|0
1599804000000|2020-09-11 06:00:00|12666.5|12652.5|12653|12639|12666.5|12652.5|12650.8|12636.8|0
1599804300000|2020-09-11 06:05:00|12652.7|12638.7|12655.6|12641.6|12655.9|12641.9|12647.6|12633.6|0
1599804600000|2020-09-11 06:10:00|12655.8|12641.8|12655.3|12641.3|12662.6|12648.6|12652.5|12638.5|0
1599804900000|2020-09-11 06:15:00|12655|12641|12665.4|12651.4|12668.5|12654.5|12655|12641|0
1599805200000|2020-09-11 06:20:00|12665.3|12651.3|12661|12647|12666.1|12652.1|12657.7|12643.7|0
1599805500000|2020-09-11 06:25:00|12661.1|12647.1|12661.4|12647.4|12667.4|12653.4|12660.6|12646.6|0
1599805800000|2020-09-11 06:30:00|12661.3|12647.3|12665.7|12651.7|12668.8|12654.8|12661.3|12647.3|0
1599806100000|2020-09-11 06:35:00|12665.1|12651.1|12663|12649|12667.4|12653.4|12661.4|12647.4|0
1599806400000|2020-09-11 06:40:00|12666.6|12652.6|12659.6|12645.6|12666.6|12652.6|12651.9|12637.9|0
1599806700000|2020-09-11 06:45:00|12659.5|12645.5|12658.5|12644.5|12662.1|12648.1|12658.4|12644.4|0
1599807000000|2020-09-11 06:50:00|12658.4|12644.4|12666.1|12652.1|12666.2|12652.2|12658.3|12644.3|0
1599807300000|2020-09-11 06:55:00|12665.6|12651.6|12668.2|12654.2|12668.2|12654.2|12664.9|12650.9|0
1599807600000|2020-09-11 07:00:00|12668.7|12654.7|12667.1|12661.1|12672.6|12666.6|12658.1|12652.1|921
1599807900000|2020-09-11 07:05:00|12666.6|12660.6|12669.1|12663.1|12675.1|12669.1|12665.6|12659.6|550
1599808200000|2020-09-11 07:10:00|12669.6|12663.6|12665.1|12659.1|12670.1|12664.1|12662.1|12656.1|214
1599808500000|2020-09-11 07:15:00|12664.6|12658.6|12674.1|12668.1|12677.1|12671.1|12663.1|12657.1|580
1599808800000|2020-09-11 07:20:00|12674.6|12668.6|12680.6|12674.6|12681.6|12675.6|12673.1|12667.1|433
1599809100000|2020-09-11 07:25:00|12680.1|12674.1|12678.1|12672.1|12683.1|12677.1|12678.1|12672.1|424
1599809400000|2020-09-11 07:30:00|12679.1|12673.1|12676.1|12670.1|12681.1|12675.1|12675.1|12669.1|327
1599809700000|2020-09-11 07:35:00|12676.6|12670.6|12671.1|12665.1|12677.1|12671.1|12671.1|12665.1|221
1599810000000|2020-09-11 07:40:00|12670.1|12664.1|12668.1|12662.1|12673.1|12667.1|12666.1|12660.1|229
1599810300000|2020-09-11 07:45:00|12667.6|12661.6|12665.1|12659.1|12673.1|12667.1|12664.1|12658.1|252
1599810600000|2020-09-11 07:50:00|12664.6|12658.6|12669.6|12663.6|12669.6|12663.6|12664.1|12658.1|167
1599810900000|2020-09-11 07:55:00|12669.1|12663.1|12666.6|12660.6|12669.1|12663.1|12664.1|12658.1|202
1599811200000|2020-09-11 08:00:00|12666.1|12660.1|12672.1|12666.1|12672.1|12666.1|12666.1|12660.1|137
1599811500000|2020-09-11 08:05:00|12673.1|12667.1|12672.6|12666.6|12673.6|12667.6|12667.1|12661.1|228
1599811800000|2020-09-11 08:10:00|12673.1|12667.1|12673.1|12667.1|12676.1|12670.1|12671.1|12665.1|125
1599812100000|2020-09-11 08:15:00|12673.6|12667.6|12678.6|12672.6|12678.6|12672.6|12672.1|12666.1|196
1599812400000|2020-09-11 08:20:00|12679.1|12673.1|12674.6|12668.6|12679.6|12673.6|12674.6|12668.6|186
1599812700000|2020-09-11 08:25:00|12674.1|12668.1|12671.1|12665.1|12676.1|12670.1|12669.1|12663.1|150
1599813000000|2020-09-11 08:30:00|12672.1|12666.1|12673.1|12667.1|12674.1|12668.1|12669.1|12663.1|135
1599813300000|2020-09-11 08:35:00|12672.6|12666.6|12673.1|12667.1|12677.1|12671.1|12672.6|12666.6|92
1599813600000|2020-09-11 08:40:00|12672.1|12666.1|12673.1|12667.1|12676.1|12670.1|12672.1|12666.1|70
1599813900000|2020-09-11 08:45:00|12672.1|12666.1|12670.1|12664.1|12672.6|12666.6|12667.1|12661.1|145
1599814200000|2020-09-11 08:50:00|12671.1|12665.1|12668.1|12662.1|12671.6|12665.6|12668.1|12662.1|70
1599814500000|2020-09-11 08:55:00|12667.1|12661.1|12667.1|12661.1|12669.6|12663.6|12662.1|12656.1|577
1599814800000|2020-09-11 09:00:00|12667.6|12661.6|12667.1|12661.1|12669.1|12663.1|12665.1|12659.1|148
1599815100000|2020-09-11 09:05:00|12666.6|12660.6|12669.6|12663.6|12670.1|12664.1|12666.6|12660.6|86
1599815400000|2020-09-11 09:10:00|12670.1|12664.1|12670.1|12664.1|12670.1|12664.1|12667.1|12661.1|78
1599815700000|2020-09-11 09:15:00|12670.6|12664.6|12670.6|12664.6|12671.1|12665.1|12668.1|12662.1|62
1599816000000|2020-09-11 09:20:00|12671.1|12665.1|12672.1|12666.1|12672.1|12666.1|12669.1|12663.1|44
1599816300000|2020-09-11 09:25:00|12671.1|12665.1|12672.1|12666.1|12672.1|12666.1|12671.1|12665.1|63
1599816600000|2020-09-11 09:30:00|12672.6|12666.6|12670.1|12664.1|12672.6|12666.6|12668.1|12662.1|86
1599816900000|2020-09-11 09:35:00|12671.1|12665.1|12671.1|12665.1|12673.6|12667.6|12670.1|12664.1|86
1599817200000|2020-09-11 09:40:00|12672.1|12666.1|12670.1|12664.1|12672.6|12666.6|12669.1|12663.1|37
1599817500000|2020-09-11 09:45:00|12669.6|12663.6|12669.1|12663.1|12671.1|12665.1|12669.1|12663.1|57
1599817800000|2020-09-11 09:50:00|12669.6|12663.6|12669.1|12663.1|12671.1|12665.1|12668.1|12662.1|49
1599818100000|2020-09-11 09:55:00|12668.6|12662.6|12669.1|12663.1|12670.1|12664.1|12668.1|12662.1|57
1599818400000|2020-09-11 10:00:00|12668.1|12662.1|12666.1|12660.1|12670.1|12664.1|12665.1|12659.1|221
1599818700000|2020-09-11 10:05:00|12665.1|12659.1|12665.1|12659.1|12667.1|12661.1|12665.1|12659.1|67
1599819000000|2020-09-11 10:10:00|12664.1|12658.1|12660.1|12654.1|12665.6|12659.6|12659.1|12653.1|289
1599819300000|2020-09-11 10:15:00|12659.1|12653.1|12660.6|12654.6|12662.1|12656.1|12657.1|12651.1|201
1599819600000|2020-09-11 10:20:00|12660.1|12654.1|12663.1|12657.1|12665.1|12659.1|12659.1|12653.1|148
1599819900000|2020-09-11 10:25:00|12663.6|12657.6|12664.1|12658.1|12664.6|12658.6|12663.1|12657.1|68
1599820200000|2020-09-11 10:30:00|12665.1|12659.1|12668.1|12662.1|12668.1|12662.1|12664.1|12658.1|90
1599820500000|2020-09-11 10:35:00|12667.1|12661.1|12667.1|12661.1|12668.1|12662.1|12666.1|12660.1|61
1599820800000|2020-09-11 10:40:00|12668.1|12662.1|12666.1|12660.1|12668.1|12662.1|12665.1|12659.1|58
1599821100000|2020-09-11 10:45:00|12667.6|12661.6|12662.1|12656.1|12668.1|12662.1|12660.1|12654.1|126
1599821400000|2020-09-11 10:50:00|12663.1|12657.1|12662.1|12656.1|12664.1|12658.1|12661.1|12655.1|33
1599821700000|2020-09-11 10:55:00|12662.6|12656.6|12660.1|12654.1|12662.6|12656.6|12659.1|12653.1|54
1599822000000|2020-09-11 11:00:00|12660.6|12654.6|12663.1|12657.1|12663.1|12657.1|12660.1|12654.1|67
1599822300000|2020-09-11 11:05:00|12663.6|12657.6|12665.1|12659.1|12666.1|12660.1|12662.1|12656.1|72
1599822600000|2020-09-11 11:10:00|12666.1|12660.1|12666.1|12660.1|12668.1|12662.1|12665.6|12659.6|95
1599822900000|2020-09-11 11:15:00|12666.6|12660.6|12666.1|12660.1|12667.6|12661.6|12664.6|12658.6|48
1599823200000|2020-09-11 11:20:00|12666.6|12660.6|12663.1|12657.1|12668.1|12662.1|12663.1|12657.1|68
1599823500000|2020-09-11 11:25:00|12663.6|12657.6|12661.6|12655.6|12664.1|12658.1|12659.1|12653.1|118
1599823800000|2020-09-11 11:30:00|12661.1|12655.1|12658.1|12652.1|12662.6|12656.6|12656.1|12650.1|154
1599824100000|2020-09-11 11:35:00|12657.6|12651.6|12660.6|12654.6|12661.1|12655.1|12657.6|12651.6|71
1599824400000|2020-09-11 11:40:00|12660.1|12654.1|12660.6|12654.6|12660.6|12654.6|12657.1|12651.1|49
1599824700000|2020-09-11 11:45:00|12660.1|12654.1|12664.1|12658.1|12665.1|12659.1|12659.6|12653.6|107
1599825000000|2020-09-11 11:50:00|12664.6|12658.6|12664.1|12658.1|12665.1|12659.1|12660.1|12654.1|115
1599825300000|2020-09-11 11:55:00|12663.1|12657.1|12660.6|12654.6|12664.6|12658.6|12660.6|12654.6|38
1599825600000|2020-09-11 12:00:00|12660.1|12654.1|12659.6|12653.6|12664.1|12658.1|12658.1|12652.1|126
1599825900000|2020-09-11 12:05:00|12660.1|12654.1|12660.6|12654.6|12662.6|12656.6|12659.1|12653.1|34
1599826200000|2020-09-11 12:10:00|12661.1|12655.1|12660.1|12654.1|12661.1|12655.1|12655.1|12649.1|152
1599826500000|2020-09-11 12:15:00|12661.1|12655.1|12659.1|12653.1|12661.1|12655.1|12658.6|12652.6|44
1599826800000|2020-09-11 12:20:00|12660.1|12654.1|12657.1|12651.1|12660.1|12654.1|12657.1|12651.1|59
1599827100000|2020-09-11 12:25:00|12658.1|12652.1|12652.6|12646.6|12658.1|12652.1|12652.1|12646.1|201
1599827400000|2020-09-11 12:30:00|12652.1|12646.1|12643.1|12637.1|12654.1|12648.1|12641.6|12635.6|584
1599827700000|2020-09-11 12:35:00|12642.6|12636.6|12647.1|12641.1|12648.1|12642.1|12642.1|12636.1|247
1599828000000|2020-09-11 12:40:00|12646.1|12640.1|12647.6|12641.6|12648.1|12642.1|12644.1|12638.1|126
1599828300000|2020-09-11 12:45:00|12647.1|12641.1|12647.1|12641.1|12649.1|12643.1|12647.1|12641.1|137
1599828600000|2020-09-11 12:50:00|12648.1|12642.1|12652.1|12646.1|12653.1|12647.1|12646.1|12640.1|150
1599828900000|2020-09-11 12:55:00|12651.1|12645.1|12648.1|12642.1|12652.1|12646.1|12647.1|12641.1|109
1599829200000|2020-09-11 13:00:00|12647.1|12641.1|12647.1|12641.1|12650.1|12644.1|12647.1|12641.1|89
1599829500000|2020-09-11 13:05:00|12647.6|12641.6|12648.1|12642.1|12648.1|12642.1|12646.1|12640.1|68
1599829800000|2020-09-11 13:10:00|12647.1|12641.1|12654.1|12648.1|12655.1|12649.1|12646.1|12640.1|198
1599830100000|2020-09-11 13:15:00|12654.6|12648.6|12656.1|12650.1|12657.6|12651.6|12654.1|12648.1|202
1599830400000|2020-09-11 13:20:00|12657.1|12651.1|12654.1|12648.1|12657.1|12651.1|12653.1|12647.1|96
1599830700000|2020-09-11 13:25:00|12654.6|12648.6|12657.1|12651.1|12657.1|12651.1|12652.1|12646.1|116
1599831000000|2020-09-11 13:30:00|12656.6|12650.6|12651.6|12645.6|12667.1|12661.1|12651.1|12645.1|745
1599831300000|2020-09-11 13:35:00|12651.1|12645.1|12652.6|12646.6|12657.1|12651.1|12647.6|12641.6|649
1599831600000|2020-09-11 13:40:00|12652.1|12646.1|12654.1|12648.1|12661.1|12655.1|12651.1|12645.1|306
1599831900000|2020-09-11 13:45:00|12653.1|12647.1|12671.1|12665.1|12672.1|12666.1|12652.1|12646.1|769
1599832200000|2020-09-11 13:50:00|12670.1|12664.1|12667.1|12661.1|12675.6|12669.6|12667.1|12661.1|787
1599832500000|2020-09-11 13:55:00|12668.1|12662.1|12644.1|12638.1|12668.1|12662.1|12639.1|12633.1|1281
1599832800000|2020-09-11 14:00:00|12643.6|12637.6|12647.1|12641.1|12650.6|12644.6|12635.1|12629.1|721
1599833100000|2020-09-11 14:05:00|12646.6|12640.6|12644.1|12638.1|12650.1|12644.1|12643.1|12637.1|361
1599833400000|2020-09-11 14:10:00|12643.6|12637.6|12644.1|12638.1|12646.1|12640.1|12631.6|12625.6|880
1599833700000|2020-09-11 14:15:00|12643.6|12637.6|12652.6|12646.6|12654.1|12648.1|12638.6|12632.6|594
1599834000000|2020-09-11 14:20:00|12653.1|12647.1|12656.1|12650.1|12658.1|12652.1|12652.1|12646.1|466
1599834300000|2020-09-11 14:25:00|12655.1|12649.1|12653.1|12647.1|12658.1|12652.1|12650.1|12644.1|325
1599834600000|2020-09-11 14:30:00|12654.1|12648.1|12650.1|12644.1|12658.1|12652.1|12646.1|12640.1|327
1599834900000|2020-09-11 14:35:00|12650.6|12644.6|12648.1|12642.1|12654.1|12648.1|12645.1|12639.1|247
1599835200000|2020-09-11 14:40:00|12647.1|12641.1|12657.1|12651.1|12657.1|12651.1|12647.1|12641.1|221
1599835500000|2020-09-11 14:45:00|12658.1|12652.1|12666.1|12660.1|12666.1|12660.1|12658.1|12652.1|524
1599835800000|2020-09-11 14:50:00|12665.1|12659.1|12662.1|12656.1|12667.1|12661.1|12661.1|12655.1|427
1599836100000|2020-09-11 14:55:00|12662.6|12656.6|12655.1|12649.1|12663.1|12657.1|12655.1|12649.1|330
1599836400000|2020-09-11 15:00:00|12656.1|12650.1|12664.6|12658.6|12666.1|12660.1|12655.1|12649.1|368
1599836700000|2020-09-11 15:05:00|12665.1|12659.1|12664.6|12658.6|12667.1|12661.1|12660.1|12654.1|262
1599837000000|2020-09-11 15:10:00|12664.1|12658.1|12661.1|12655.1|12664.6|12658.6|12659.1|12653.1|235
1599837300000|2020-09-11 15:15:00|12660.6|12654.6|12660.6|12654.6|12664.1|12658.1|12656.1|12650.1|210
1599837600000|2020-09-11 15:20:00|12660.1|12654.1|12652.1|12646.1|12661.1|12655.1|12649.6|12643.6|336
1599837900000|2020-09-11 15:25:00|12653.6|12647.6|12652.1|12646.1|12653.6|12647.6|12649.6|12643.6|231
1599838200000|2020-09-11 15:30:00|12651.6|12645.6|12645.6|12639.6|12651.6|12645.6|12643.1|12637.1|436
1599838500000|2020-09-11 15:35:00|12645.1|12639.1|12649.1|12643.1|12649.1|12643.1|12642.6|12636.6|261
1599838800000|2020-09-11 15:40:00|12649.6|12643.6|12645.1|12639.1|12649.6|12643.6|12642.1|12636.1|258
1599839100000|2020-09-11 15:45:00|12644.1|12638.1|12645.6|12639.6|12649.1|12643.1|12642.1|12636.1|173
1599839400000|2020-09-11 15:50:00|12645.1|12639.1|12643.6|12637.6|12645.6|12639.6|12641.1|12635.1|198
1599839700000|2020-09-11 15:55:00|12644.1|12638.1|12639.6|12633.6|12646.1|12640.1|12639.6|12633.6|360
1599840000000|2020-09-11 16:00:00|12639.1|12633.1|12645.1|12639.1|12645.1|12639.1|12626.6|12620.6|815
1599840300000|2020-09-11 16:05:00|12644.1|12638.1|12642.1|12636.1|12645.1|12639.1|12639.1|12633.1|141
1599840600000|2020-09-11 16:10:00|12641.1|12635.1|12642.1|12636.1|12645.1|12639.1|12639.1|12633.1|110
1599840900000|2020-09-11 16:15:00|12642.6|12636.6|12643.6|12637.6|12643.6|12637.6|12637.1|12631.1|185
1599841200000|2020-09-11 16:20:00|12644.1|12638.1|12647.1|12641.1|12650.1|12644.1|12644.1|12638.1|269
1599841500000|2020-09-11 16:25:00|12646.6|12640.6|12640.1|12634.1|12647.6|12641.6|12640.1|12634.1|151
1599841800000|2020-09-11 16:30:00|12639.1|12633.1|12631.1|12625.1|12639.6|12633.6|12630.1|12624.1|397
1599842100000|2020-09-11 16:35:00|12631.6|12625.6|12626.1|12620.1|12633.6|12627.6|12624.1|12618.1|529
1599842400000|2020-09-11 16:40:00|12625.6|12619.6|12625.1|12619.1|12626.6|12620.6|12616.6|12610.6|706
1599842700000|2020-09-11 16:45:00|12624.1|12618.1|12626.6|12620.6|12628.1|12622.1|12622.1|12616.1|265
1599843000000|2020-09-11 16:50:00|12627.1|12621.1|12629.1|12623.1|12632.1|12626.1|12626.6|12620.6|244
1599843300000|2020-09-11 16:55:00|12628.6|12622.6|12616.1|12610.1|12629.1|12623.1|12614.1|12608.1|462
1599843600000|2020-09-11 17:00:00|12614.6|12608.6|12613.1|12607.1|12620.1|12614.1|12613.1|12607.1|425
1599843900000|2020-09-11 17:05:00|12614.1|12608.1|12607.1|12601.1|12614.1|12608.1|12599.6|12593.6|1315
1599844200000|2020-09-11 17:10:00|12606.1|12600.1|12605.6|12599.6|12608.1|12602.1|12600.6|12594.6|343
1599844500000|2020-09-11 17:15:00|12605.1|12599.1|12612.6|12606.6|12617.1|12611.1|12605.1|12599.1|414
1599844800000|2020-09-11 17:20:00|12613.1|12607.1|12608.1|12602.1|12614.1|12608.1|12608.1|12602.1|150
1599845100000|2020-09-11 17:25:00|12608.6|12602.6|12606.1|12600.1|12611.1|12605.1|12602.1|12596.1|250
1599845400000|2020-09-11 17:30:00|12605.6|12599.6|12591.1|12585.1|12605.6|12599.6|12586.6|12580.6|1236
1599845700000|2020-09-11 17:35:00|12591.6|12585.6|12603.1|12597.1|12605.1|12599.1|12591.6|12585.6|360
1599846000000|2020-09-11 17:40:00|12602.6|12596.6|12605.1|12599.1|12610.6|12604.6|12599.6|12593.6|302
1599846300000|2020-09-11 17:45:00|12606.1|12600.1|12604.1|12598.1|12609.1|12603.1|12601.6|12595.6|214
1599846600000|2020-09-11 17:50:00|12603.1|12597.1|12609.6|12603.6|12614.1|12608.1|12603.1|12597.1|270
1599846900000|2020-09-11 17:55:00|12610.1|12604.1|12602.1|12596.1|12612.1|12606.1|12601.1|12595.1|192
1599847200000|2020-09-11 18:00:00|12603.1|12597.1|12606.1|12600.1|12607.1|12601.1|12595.1|12589.1|302
1599847500000|2020-09-11 18:05:00|12605.6|12599.6|12611.6|12605.6|12614.6|12608.6|12605.1|12599.1|228
1599847800000|2020-09-11 18:10:00|12611.1|12605.1|12617.6|12611.6|12619.6|12613.6|12607.6|12601.6|267
1599848100000|2020-09-11 18:15:00|12618.1|12612.1|12612.6|12606.6|12618.1|12612.1|12611.1|12605.1|126
1599848400000|2020-09-11 18:20:00|12613.1|12607.1|12617.6|12611.6|12618.1|12612.1|12608.6|12602.6|112
1599848700000|2020-09-11 18:25:00|12617.1|12611.1|12610.6|12604.6|12620.1|12614.1|12610.1|12604.1|147
1599849000000|2020-09-11 18:30:00|12611.6|12605.6|12619.6|12613.6|12623.1|12617.1|12611.6|12605.6|237
1599849300000|2020-09-11 18:35:00|12620.1|12614.1|12628.6|12622.6|12630.1|12624.1|12619.1|12613.1|378
1599849600000|2020-09-11 18:40:00|12629.1|12623.1|12626.6|12620.6|12629.1|12623.1|12619.6|12613.6|187
1599849900000|2020-09-11 18:45:00|12626.1|12620.1|12620.1|12614.1|12626.6|12620.6|12620.1|12614.1|101
1599850200000|2020-09-11 18:50:00|12620.6|12614.6|12625.1|12619.1|12627.1|12621.1|12617.1|12611.1|92
1599850500000|2020-09-11 18:55:00|12624.6|12618.6|12617.6|12611.6|12627.1|12621.1|12617.1|12611.1|68
1599850800000|2020-09-11 19:00:00|12617.1|12611.1|12611.6|12605.6|12619.1|12613.1|12610.6|12604.6|236
1599851100000|2020-09-11 19:05:00|12612.6|12606.6|12605.6|12599.6|12613.6|12607.6|12605.1|12599.1|217
1599851400000|2020-09-11 19:10:00|12606.1|12600.1|12608.6|12602.6|12609.6|12603.6|12601.1|12595.1|221
1599851700000|2020-09-11 19:15:00|12610.1|12604.1|12618.6|12612.6|12620.1|12614.1|12609.6|12603.6|144
1599852000000|2020-09-11 19:20:00|12619.6|12613.6|12629.6|12623.6|12633.6|12627.6|12617.6|12611.6|393
1599852300000|2020-09-11 19:25:00|12629.1|12623.1|12628.1|12622.1|12631.1|12625.1|12626.1|12620.1|147
1599852600000|2020-09-11 19:30:00|12628.6|12622.6|12634.6|12628.6|12640.1|12634.1|12628.6|12622.6|414
1599852900000|2020-09-11 19:35:00|12634.1|12628.1|12627.1|12621.1|12635.1|12629.1|12626.1|12620.1|151
1599853200000|2020-09-11 19:40:00|12628.1|12622.1|12629.1|12623.1|12631.1|12625.1|12625.1|12619.1|101
1599853500000|2020-09-11 19:45:00|12630.1|12624.1|12628.1|12622.1|12632.1|12626.1|12625.1|12619.1|81
1599853800000|2020-09-11 19:50:00|12627.1|12621.1|12625.1|12619.1|12629.1|12623.1|12624.1|12618.1|82
1599854100000|2020-09-11 19:55:00|12624.1|12618.1|12626.6|12620.6|12629.1|12623.1|12624.1|12618.1|120
1599854400000|2020-09-11 20:00:00|12626.1|12620.1|12625.6|12619.6|12631.1|12625.1|12625.1|12619.1|180
1599854700000|2020-09-11 20:05:00|12626.1|12620.1|12626.1|12620.1|12627.1|12621.1|12622.1|12616.1|120
1599855000000|2020-09-11 20:10:00|12625.1|12619.1|12624.1|12618.1|12627.6|12621.6|12624.1|12618.1|51
1599855300000|2020-09-11 20:15:00|12624.6|12618.6|12627.1|12621.1|12627.6|12621.6|12624.6|12618.6|36
1599855600000|2020-09-11 20:20:00|12627.6|12621.6|12632.1|12626.1|12632.6|12626.6|12627.6|12621.6|79
1599855900000|2020-09-11 20:25:00|12631.1|12625.1|12630.1|12624.1|12632.1|12626.1|12629.6|12623.6|51
1599856200000|2020-09-11 20:30:00|12629.1|12623.1|12631.1|12625.1|12633.1|12627.1|12629.1|12623.1|44
1599856500000|2020-09-11 20:35:00|12631.6|12625.6|12634.1|12628.1|12634.6|12628.6|12631.6|12625.6|72
1599856800000|2020-09-11 20:40:00|12633.6|12627.6|12633.1|12627.1|12635.1|12629.1|12633.1|12627.1|30
1599857100000|2020-09-11 20:45:00|12634.6|12628.6|12639.6|12633.6|12643.6|12637.6|12634.6|12628.6|324
1599857400000|2020-09-11 20:50:00|12640.1|12634.1|12639.1|12633.1|12641.1|12635.1|12638.1|12632.1|78
1599857700000|2020-09-11 20:55:00|12638.6|12632.6|12638.6|12632.6|12640.1|12634.1|12637.1|12631.1|104
1599858000000|2020-09-11 21:00:00|||||||||1
1600034400000|2020-09-13 22:00:00|12681.7|12667.7|12676.8|12662.8|12682.4|12668.4|12672.5|12658.5|0
1600034700000|2020-09-13 22:05:00|12677.4|12663.4|12679.4|12665.4|12679.8|12665.8|12674.1|12660.1|0
1600035000000|2020-09-13 22:10:00|12679.8|12665.8|12687.4|12673.4|12690.4|12676.4|12679.8|12665.8|0
1600035300000|2020-09-13 22:15:00|12687.7|12673.7|12684.7|12670.7|12689|12675|12684.4|12670.4|0
1600035600000|2020-09-13 22:20:00|12684.4|12670.4|12684.7|12670.7|12687|12673|12682.1|12668.1|0
1600035900000|2020-09-13 22:25:00|12684.4|12670.4|12687.9|12673.9|12692.5|12678.5|12682.7|12668.7|0
1600036200000|2020-09-13 22:30:00|12687.6|12673.6|12691.2|12677.2|12693.5|12679.5|12687.6|12673.6|0
1600036500000|2020-09-13 22:35:00|12690.9|12676.9|12694.8|12680.8|12694.8|12680.8|12689.5|12675.5|0
1600036800000|2020-09-13 22:40:00|12694.5|12680.5|12695.5|12681.5|12697.2|12683.2|12693.9|12679.9|0
1600037100000|2020-09-13 22:45:00|12696.2|12682.2|12699.2|12685.2|12700.5|12686.5|12695.5|12681.5|0
1600037400000|2020-09-13 22:50:00|12699.6|12685.6|12697.3|12683.3|12700.6|12686.6|12697.3|12683.3|0
1600037700000|2020-09-13 22:55:00|12697.6|12683.6|12694.3|12680.3|12697.6|12683.6|12693.9|12679.9|0
1600038000000|2020-09-13 23:00:00|12693.9|12679.9|12691.3|12677.3|12695.6|12681.6|12690.3|12676.3|0
1600038300000|2020-09-13 23:05:00|12691|12677|12690.6|12676.6|12692|12678|12688.6|12674.6|0
1600038600000|2020-09-13 23:10:00|12691|12677|12690.6|12676.6|12691.3|12677.3|12687.6|12673.6|0
1600038900000|2020-09-13 23:15:00|12691|12677|12683|12669|12691.6|12677.6|12682|12668|0
1600039200000|2020-09-13 23:20:00|12683.3|12669.3|12688.3|12674.3|12689.6|12675.6|12683|12669|0
1600039500000|2020-09-13 23:25:00|12688.6|12674.6|12692.6|12678.6|12692.6|12678.6|12688|12674|0
1600039800000|2020-09-13 23:30:00|12693.3|12679.3|12692.9|12678.9|12694.6|12680.6|12691.3|12677.3|0
1600040100000|2020-09-13 23:35:00|12692.6|12678.6|12694.3|12680.3|12694.6|12680.6|12691.9|12677.9|0
1600040400000|2020-09-13 23:40:00|12694.6|12680.6|12692.3|12678.3|12694.9|12680.9|12691.9|12677.9|0
1600040700000|2020-09-13 23:45:00|12692.6|12678.6|12694.8|12680.8|12694.8|12680.8|12691.3|12677.3|0
1600041000000|2020-09-13 23:50:00|12696.4|12682.4|12706.6|12692.6|12707.2|12693.2|12696.1|12682.1|0
1600041300000|2020-09-13 23:55:00|12705.9|12691.9|12705.9|12691.9|12707.2|12693.2|12705.9|12691.9|0
1600041600000|2020-09-14 00:00:00|12705.2|12691.2|12703.9|12689.9|12706.2|12692.2|12703.3|12689.3|0
1600041900000|2020-09-14 00:05:00|12704.2|12690.2|12706.2|12692.2|12707.2|12693.2|12703.9|12689.9|0
1600042200000|2020-09-14 00:10:00|12705.9|12691.9|12703.2|12689.2|12707.9|12693.9|12703.2|12689.2|0
1600042500000|2020-09-14 00:15:00|12702.6|12688.6|12700.5|12686.5|12705.4|12691.4|12695.8|12681.8|0
1600042800000|2020-09-14 00:20:00|12700.3|12686.3|12694.5|12680.5|12700.3|12686.3|12693.9|12679.9|0
1600043100000|2020-09-14 00:25:00|12695.5|12681.5|12694.2|12680.2|12697.1|12683.1|12691.3|12677.3|0
1600043400000|2020-09-14 00:30:00|12693.9|12679.9|12687.6|12673.6|12693.9|12679.9|12686.3|12672.3|0
1600043700000|2020-09-14 00:35:00|12687.5|12673.5|12682.7|12668.7|12690.7|12676.7|12681.7|12667.7|0
1600044000000|2020-09-14 00:40:00|12682.5|12668.5|12690.2|12676.2|12690.5|12676.5|12682.5|12668.5|0
1600044300000|2020-09-14 00:45:00|12695.8|12691.8|12731.3|12727.3|12748.8|12744.8|12695.8|12691.8|8272
1600044600000|2020-09-14 00:50:00|12732.3|12728.3|12732.8|12728.8|12737.3|12733.3|12724.3|12720.3|1781
1600044900000|2020-09-14 00:55:00|12733.8|12729.8|12718.8|12714.8|12740.3|12736.3|12711.8|12707.8|2694
1600045200000|2020-09-14 01:00:00|12714.3|12710.3|12694.8|12690.8|12726.3|12722.3|12685.3|12681.3|5871
1600045500000|2020-09-14 01:05:00|12694.3|12690.3|12718.3|12714.3|12720.3|12716.3|12686.3|12682.3|3681
1600045800000|2020-09-14 01:10:00|12718.8|12714.8|12717.8|12713.8|12724.3|12720.3|12698.8|12694.8|2565
1600046100000|2020-09-14 01:15:00|12717.3|12713.3|12694.3|12690.3|12731.8|12727.8|12694.3|12690.3|3588
1600046400000|2020-09-14 01:20:00|12693.3|12689.3|12693.3|12689.3|12699.8|12695.8|12681.3|12677.3|3114
1600046700000|2020-09-14 01:25:00|12693.8|12689.8|12706.8|12702.8|12707.3|12703.3|12687.8|12683.8|1549
1600047000000|2020-09-14 01:30:00|12706.3|12702.3|12717.8|12713.8|12719.3|12715.3|12701.3|12697.3|2720
1600047300000|2020-09-14 01:35:00|12716.8|12712.8|12714.3|12710.3|12724.3|12720.3|12711.3|12707.3|2061
1600047600000|2020-09-14 01:40:00|12713.3|12709.3|12711.3|12707.3|12721.3|12717.3|12704.3|12700.3|1924
1600047900000|2020-09-14 01:45:00|12709.8|12705.8|12711.3|12707.3|12727.3|12723.3|12709.8|12705.8|2144
1600048200000|2020-09-14 01:50:00|12710.3|12706.3|12724.3|12720.3|12724.3|12720.3|12710.3|12706.3|1251
1600048500000|2020-09-14 01:55:00|12723.8|12719.8|12752.3|12748.3|12764.3|12760.3|12723.3|12719.3|9964
1600048800000|2020-09-14 02:00:00|12751.8|12747.8|12740.3|12736.3|12756.8|12752.8|12735.3|12731.3|3013
1600049100000|2020-09-14 02:05:00|12742.3|12738.3|12753.8|12749.8|12761.3|12757.3|12736.8|12732.8|2473
1600049400000|2020-09-14 02:10:00|12756.3|12752.3|12760.3|12756.3|12766.3|12762.3|12753.3|12749.3|2495
1600049700000|2020-09-14 02:15:00|12761.3|12757.3|12756.3|12752.3|12767.3|12763.3|12754.3|12750.3|1861
1600050000000|2020-09-14 02:20:00|12757.3|12753.3|12774.8|12770.8|12775.3|12771.3|12756.3|12752.3|2746
1600050300000|2020-09-14 02:25:00|12775.3|12771.3|12777.3|12773.3|12779.3|12775.3|12771.3|12767.3|1595
1600050600000|2020-09-14 02:30:00|12776.3|12772.3|12780.3|12776.3|12783.8|12779.8|12773.3|12769.3|2374
1600050900000|2020-09-14 02:35:00|12779.3|12775.3|12776.3|12772.3|12784.8|12780.8|12774.3|12770.3|1144
1600051200000|2020-09-14 02:40:00|12777.3|12773.3|12772.3|12768.3|12778.3|12774.3|12771.3|12767.3|1032
1600051500000|2020-09-14 02:45:00|12774.3|12770.3|12772.3|12768.3|12776.3|12772.3|12769.8|12765.8|1096
1600051800000|2020-09-14 02:50:00|12772.8|12768.8|12781.8|12777.8|12782.3|12778.3|12772.3|12768.3|1013
1600052100000|2020-09-14 02:55:00|12782.3|12778.3|12777.3|12773.3|12782.3|12778.3|12775.3|12771.3|600
1600052400000|2020-09-14 03:00:00|12778.3|12774.3|12791.3|12787.3|12792.3|12788.3|12777.3|12773.3|1913
1600052700000|2020-09-14 03:05:00|12791.8|12787.8|12788.3|12784.3|12794.3|12790.3|12785.8|12781.8|930
1600053000000|2020-09-14 03:10:00|12789.3|12785.3|12788.3|12784.3|12794.8|12790.8|12788.3|12784.3|753
1600053300000|2020-09-14 03:15:00|12789.3|12785.3|12790.3|12786.3|12793.3|12789.3|12789.3|12785.3|482
1600053600000|2020-09-14 03:20:00|12789.8|12785.8|12791.3|12787.3|12792.3|12788.3|12789.3|12785.3|344
1600053900000|2020-09-14 03:25:00|12790.3|12786.3|12784.3|12780.3|12791.3|12787.3|12776.3|12772.3|1275
1600054200000|2020-09-14 03:30:00|12784.8|12780.8|12783.3|12779.3|12785.3|12781.3|12780.3|12776.3|420
1600054500000|2020-09-14 03:35:00|12784.3|12780.3|12784.3|12780.3|12787.3|12783.3|12782.3|12778.3|392
1600054800000|2020-09-14 03:40:00|12783.3|12779.3|12781.3|12777.3|12792.3|12788.3|12781.3|12777.3|603
1600055100000|2020-09-14 03:45:00|12782.3|12778.3|12784.3|12780.3|12786.8|12782.8|12782.3|12778.3|311
1600055400000|2020-09-14 03:50:00|12783.3|12779.3|12778.3|12774.3|12784.3|12780.3|12778.3|12774.3|484
1600055700000|2020-09-14 03:55:00|12777.3|12773.3|12781.3|12777.3|12784.3|12780.3|12776.3|12772.3|527
1600056000000|2020-09-14 04:00:00|12781.8|12777.8|12785.3|12781.3|12785.8|12781.8|12779.3|12775.3|341
1600056300000|2020-09-14 04:05:00|12785.8|12781.8|12788.3|12784.3|12790.3|12786.3|12784.3|12780.3|505
1600056600000|2020-09-14 04:10:00|12789.3|12785.3|12789.3|12785.3|12791.3|12787.3|12788.3|12784.3|350
1600056900000|2020-09-14 04:15:00|12790.3|12786.3|12797.3|12793.3|12799.3|12795.3|12790.3|12786.3|1149
1600057200000|2020-09-14 04:20:00|12796.8|12792.8|12797.3|12793.3|12799.8|12795.8|12794.3|12790.3|459
1600057500000|2020-09-14 04:25:00|12798.3|12794.3|12799.3|12795.3|12799.3|12795.3|12794.3|12790.3|346
1600057800000|2020-09-14 04:30:00|12798.3|12794.3|12793.3|12789.3|12799.3|12795.3|12791.3|12787.3|408
1600058100000|2020-09-14 04:35:00|12792.8|12788.8|12794.3|12790.3|12798.3|12794.3|12788.8|12784.8|652
1600058400000|2020-09-14 04:40:00|12795.3|12791.3|12787.3|12783.3|12796.3|12792.3|12787.3|12783.3|541
1600058700000|2020-09-14 04:45:00|12788.3|12784.3|12786.3|12782.3|12789.3|12785.3|12785.3|12781.3|507
1600059000000|2020-09-14 04:50:00|12785.8|12781.8|12787.3|12783.3|12789.3|12785.3|12784.3|12780.3|448
1600059300000|2020-09-14 04:55:00|12788.8|12784.8|12788.3|12784.3|12794.3|12790.3|12787.3|12783.3|747
1600059600000|2020-09-14 05:00:00|12789.3|12785.3|12792.3|12788.3|12792.3|12788.3|12785.3|12781.3|595
1600059900000|2020-09-14 05:05:00|12791.8|12787.8|12797.3|12793.3|12797.8|12793.8|12790.3|12786.3|589
1600060200000|2020-09-14 05:10:00|12798.3|12794.3|12795.3|12791.3|12798.3|12794.3|12792.3|12788.3|703
1600060500000|2020-09-14 05:15:00|12794.3|12790.3|12794.3|12790.3|12795.8|12791.8|12792.3|12788.3|670
1600060800000|2020-09-14 05:20:00|12793.3|12789.3|12796.3|12792.3|12796.3|12792.3|12791.8|12787.8|588
1600061100000|2020-09-14 05:25:00|12795.3|12791.3|12787.3|12783.3|12796.3|12792.3|12787.3|12783.3|1702
1600061400000|2020-09-14 05:30:00|12786.3|12782.3|12784.8|12780.8|12790.8|12786.8|12784.3|12780.3|1979
1600061700000|2020-09-14 05:35:00|12783.3|12779.3|12785.3|12781.3|12787.3|12783.3|12781.3|12777.3|1881
1600062000000|2020-09-14 05:40:00|12784.8|12780.8|12786.8|12782.8|12790.3|12786.3|12784.3|12780.3|2475
1600062300000|2020-09-14 05:45:00|12793|12779|12797.6|12783.6|12798.6|12784.6|12792.6|12778.6|13
1600062600000|2020-09-14 05:50:00|12797.5|12783.5|12799.3|12785.3|12801.2|12787.2|12794.9|12780.9|0
1600062900000|2020-09-14 05:55:00|12801.2|12787.2|12790.1|12776.1|12803.6|12789.6|12789.9|12775.9|0
1600063200000|2020-09-14 06:00:00|12788.2|12774.2|12796.7|12782.7|12799.6|12785.6|12788.2|12774.2|0
1600063500000|2020-09-14 06:05:00|12796.4|12782.4|12792.2|12778.2|12799.8|12785.8|12791.9|12777.9|0
1600063800000|2020-09-14 06:10:00|12792.4|12778.4|12794.8|12780.8|12798.7|12784.7|12791.6|12777.6|0
1600064100000|2020-09-14 06:15:00|12795.7|12781.7|12796.6|12782.6|12796.6|12782.6|12791.7|12777.7|0
1600064400000|2020-09-14 06:20:00|12796.3|12782.3|12801.9|12787.9|12804.5|12790.5|12792.2|12778.2|0
1600064700000|2020-09-14 06:25:00|12801.7|12787.7|12793.7|12779.7|12801.7|12787.7|12793.6|12779.6|0
1600065000000|2020-09-14 06:30:00|12793.8|12779.8|12794.9|12780.9|12795.8|12781.8|12790.6|12776.6|0
1600065300000|2020-09-14 06:35:00|12794.8|12780.8|12793|12779|12795.6|12781.6|12792.9|12778.9|0
1600065600000|2020-09-14 06:40:00|12792.4|12778.4|12791.3|12777.3|12793.7|12779.7|12791.2|12777.2|0
1600065900000|2020-09-14 06:45:00|12791.8|12777.8|12800.4|12786.4|12800.4|12786.4|12791.8|12777.8|0
1600066200000|2020-09-14 06:50:00|12800.3|12786.3|12799.8|12785.8|12801.9|12787.9|12799.2|12785.2|0
1600066500000|2020-09-14 06:55:00|12799.2|12785.2|12803.4|12789.4|12806|12792|12799.1|12785.1|0
1600066800000|2020-09-14 07:00:00|12798.3|12792.3|12795.3|12789.3|12801.3|12795.3|12791.3|12785.3|710
1600067100000|2020-09-14 07:05:00|12796.3|12790.3|12798.3|12792.3|12804.3|12798.3|12795.3|12789.3|450
1600067400000|2020-09-14 07:10:00|12798.8|12792.8|12803.3|12797.3|12804.3|12798.3|12798.8|12792.8|198
1600067700000|2020-09-14 07:15:00|12803.8|12797.8|12799.8|12793.8|12806.3|12800.3|12799.3|12793.3|398
1600068000000|2020-09-14 07:20:00|12800.3|12794.3|12797.8|12791.8|12801.3|12795.3|12796.8|12790.8|307
1600068300000|2020-09-14 07:25:00|12798.3|12792.3|12797.3|12791.3|12798.3|12792.3|12795.3|12789.3|125
1600068600000|2020-09-14 07:30:00|12796.8|12790.8|12793.3|12787.3|12799.3|12793.3|12792.3|12786.3|235
1600068900000|2020-09-14 07:35:00|12792.3|12786.3|12797.3|12791.3|12797.3|12791.3|12791.8|12785.8|109
1600069200000|2020-09-14 07:40:00|12796.3|12790.3|12794.3|12788.3|12796.8|12790.8|12792.3|12786.3|119
1600069500000|2020-09-14 07:45:00|12794.8|12788.8|12797.3|12791.3|12797.3|12791.3|12793.8|12787.8|43
1600069800000|2020-09-14 07:50:00|12796.3|12790.3|12796.3|12790.3|12796.3|12790.3|12794.8|12788.8|44
1600070100000|2020-09-14 07:55:00|12795.8|12789.8|12792.3|12786.3|12797.8|12791.8|12792.3|12786.3|87
1600070400000|2020-09-14 08:00:00|12792.8|12786.8|12796.3|12790.3|12798.3|12792.3|12791.3|12785.3|137
1600070700000|2020-09-14 08:05:00|12795.3|12789.3|12795.3|12789.3|12798.3|12792.3|12795.3|12789.3|74
1600071000000|2020-09-14 08:10:00|12795.8|12789.8|12794.8|12788.8|12795.8|12789.8|12793.3|12787.3|55
1600071300000|2020-09-14 08:15:00|12795.3|12789.3|12795.3|12789.3|12795.3|12789.3|12794.3|12788.3|34
1600071600000|2020-09-14 08:20:00|12794.8|12788.8|12790.3|12784.3|12795.3|12789.3|12788.3|12782.3|182
1600071900000|2020-09-14 08:25:00|12789.8|12783.8|12789.8|12783.8|12797.8|12791.8|12787.3|12781.3|608
1600072200000|2020-09-14 08:30:00|12789.3|12783.3|12787.3|12781.3|12792.8|12786.8|12785.3|12779.3|321
1600072500000|2020-09-14 08:35:00|12786.3|12780.3|12788.3|12782.3|12788.3|12782.3|12785.3|12779.3|81
1600072800000|2020-09-14 08:40:00|12787.8|12781.8|12786.3|12780.3|12789.3|12783.3|12785.3|12779.3|103
1600073100000|2020-09-14 08:45:00|12785.3|12779.3|12788.3|12782.3|12788.3|12782.3|12785.3|12779.3|98
1600073400000|2020-09-14 08:50:00|12787.8|12781.8|12784.3|12778.3|12788.3|12782.3|12783.3|12777.3|147
1600073700000|2020-09-14 08:55:00|12783.8|12777.8|12784.3|12778.3|12785.3|12779.3|12782.3|12776.3|180
1600074000000|2020-09-14 09:00:00|12783.3|12777.3|12786.3|12780.3|12786.3|12780.3|12781.3|12775.3|244
1600074300000|2020-09-14 09:05:00|12785.3|12779.3|12786.3|12780.3|12788.3|12782.3|12784.3|12778.3|131
1600074600000|2020-09-14 09:10:00|12785.3|12779.3|12784.3|12778.3|12786.3|12780.3|12783.3|12777.3|67
1600074900000|2020-09-14 09:15:00|12783.3|12777.3|12785.3|12779.3|12786.3|12780.3|12783.3|12777.3|86
1600075200000|2020-09-14 09:20:00|12784.3|12778.3|12787.3|12781.3|12787.3|12781.3|12780.8|12774.8|175
1600075500000|2020-09-14 09:25:00|12786.3|12780.3|12787.3|12781.3|12788.8|12782.8|12786.3|12780.3|111
1600075800000|2020-09-14 09:30:00|12787.8|12781.8|12786.3|12780.3|12788.3|12782.3|12786.3|12780.3|25
1600076100000|2020-09-14 09:35:00|12785.8|12779.8|12773.8|12767.8|12785.8|12779.8|12772.8|12766.8|745
1600076400000|2020-09-14 09:40:00|12774.3|12768.3|12774.3|12768.3|12776.3|12770.3|12772.3|12766.3|319
1600076700000|2020-09-14 09:45:00|12773.3|12767.3|12776.3|12770.3|12776.3|12770.3|12771.3|12765.3|308
1600077000000|2020-09-14 09:50:00|12775.8|12769.8|12778.3|12772.3|12778.3|12772.3|12774.3|12768.3|118
1600077300000|2020-09-14 09:55:00|12779.3|12773.3|12776.3|12770.3|12780.3|12774.3|12776.3|12770.3|145
1600077600000|2020-09-14 10:00:00|12775.8|12769.8|12779.3|12773.3|12779.8|12773.8|12775.8|12769.8|72
1600077900000|2020-09-14 10:05:00|12778.3|12772.3|12780.8|12774.8|12781.3|12775.3|12778.3|12772.3|69
1600078200000|2020-09-14 10:10:00|12780.3|12774.3|12781.3|12775.3|12782.3|12776.3|12780.3|12774.3|56
1600078500000|2020-09-14 10:15:00|12780.3|12774.3|12783.3|12777.3|12784.3|12778.3|12779.3|12773.3|85
1600078800000|2020-09-14 10:20:00|12783.8|12777.8|12780.3|12774.3|12783.8|12777.8|12778.3|12772.3|151
1600079100000|2020-09-14 10:25:00|12779.3|12773.3|12781.3|12775.3|12782.3|12776.3|12779.3|12773.3|47
1600079400000|2020-09-14 10:30:00|12780.3|12774.3|12784.3|12778.3|12784.3|12778.3|12780.3|12774.3|67
1600079700000|2020-09-14 10:35:00|12785.3|12779.3|12784.3|12778.3|12785.3|12779.3|12784.3|12778.3|47
1600080000000|2020-09-14 10:40:00|12785.3|12779.3|12788.3|12782.3|12788.3|12782.3|12784.3|12778.3|123
1600080300000|2020-09-14 10:45:00|12787.8|12781.8|12788.3|12782.3|12788.3|12782.3|12786.3|12780.3|68
1600080600000|2020-09-14 10:50:00|12787.8|12781.8|12789.8|12783.8|12790.8|12784.8|12787.3|12781.3|122
1600080900000|2020-09-14 10:55:00|12790.3|12784.3|12791.3|12785.3|12793.3|12787.3|12789.3|12783.3|168
1600081200000|2020-09-14 11:00:00|12791.8|12785.8|12787.8|12781.8|12792.3|12786.3|12787.3|12781.3|137
1600081500000|2020-09-14 11:05:00|12788.3|12782.3|12789.3|12783.3|12790.3|12784.3|12788.3|12782.3|31
1600081800000|2020-09-14 11:10:00|12788.8|12782.8|12789.3|12783.3|12790.3|12784.3|12787.3|12781.3|60
1600082100000|2020-09-14 11:15:00|12788.3|12782.3|12787.3|12781.3|12788.3|12782.3|12787.3|12781.3|34
1600082400000|2020-09-14 11:20:00|12786.8|12780.8|12788.8|12782.8|12790.3|12784.3|12786.3|12780.3|34
1600082700000|2020-09-14 11:25:00|12788.3|12782.3|12790.3|12784.3|12790.8|12784.8|12788.3|12782.3|50
1600083000000|2020-09-14 11:30:00|12791.3|12785.3|12792.3|12786.3|12792.3|12786.3|12789.3|12783.3|79
1600083300000|2020-09-14 11:35:00|12791.8|12785.8|12790.8|12784.8|12792.3|12786.3|12790.3|12784.3|41
1600083600000|2020-09-14 11:40:00|12791.3|12785.3|12788.3|12782.3|12791.3|12785.3|12788.3|12782.3|79
1600083900000|2020-09-14 11:45:00|12789.3|12783.3|12789.3|12783.3|12790.3|12784.3|12788.3|12782.3|48
1600084200000|2020-09-14 11:50:00|12790.3|12784.3|12791.8|12785.8|12792.3|12786.3|12789.8|12783.8|42
1600084500000|2020-09-14 11:55:00|12791.3|12785.3|12788.8|12782.8|12791.8|12785.8|12788.3|12782.3|19
1600084800000|2020-09-14 12:00:00|12789.3|12783.3|12786.8|12780.8|12789.3|12783.3|12785.3|12779.3|76
1600085100000|2020-09-14 12:05:00|12786.3|12780.3|12785.8|12779.8|12788.3|12782.3|12785.3|12779.3|128
1600085400000|2020-09-14 12:10:00|12786.3|12780.3|12785.3|12779.3|12786.3|12780.3|12784.3|12778.3|67
1600085700000|2020-09-14 12:15:00|12784.8|12778.8|12788.3|12782.3|12788.3|12782.3|12783.8|12777.8|56
1600086000000|2020-09-14 12:20:00|12789.3|12783.3|12786.3|12780.3|12789.3|12783.3|12785.8|12779.8|39
1600086300000|2020-09-14 12:25:00|12786.8|12780.8|12784.3|12778.3|12786.8|12780.8|12784.3|12778.3|16
1600086600000|2020-09-14 12:30:00|12785.3|12779.3|12784.3|12778.3|12787.3|12781.3|12784.3|12778.3|38
1600086900000|2020-09-14 12:35:00|12784.8|12778.8|12787.3|12781.3|12787.3|12781.3|12784.8|12778.8|34
1600087200000|2020-09-14 12:40:00|12787.8|12781.8|12787.3|12781.3|12788.3|12782.3|12787.3|12781.3|34
1600087500000|2020-09-14 12:45:00|12787.8|12781.8|12791.3|12785.3|12791.3|12785.3|12786.3|12780.3|83
1600087800000|2020-09-14 12:50:00|12791.8|12785.8|12788.3|12782.3|12792.3|12786.3|12788.3|12782.3|68
1600088100000|2020-09-14 12:55:00|12789.3|12783.3|12789.3|12783.3|12790.3|12784.3|12787.8|12781.8|39
1600088400000|2020-09-14 13:00:00|12790.3|12784.3|12789.8|12783.8|12791.3|12785.3|12789.3|12783.3|73
1600088700000|2020-09-14 13:05:00|12790.3|12784.3|12794.3|12788.3|12795.3|12789.3|12789.8|12783.8|128
1600089000000|2020-09-14 13:10:00|12793.3|12787.3|12796.3|12790.3|12796.3|12790.3|12793.3|12787.3|109
1600089300000|2020-09-14 13:15:00|12797.3|12791.3|12795.8|12789.8|12797.8|12791.8|12794.8|12788.8|124
1600089600000|2020-09-14 13:20:00|12796.3|12790.3|12797.3|12791.3|12798.3|12792.3|12796.3|12790.3|64
1600089900000|2020-09-14 13:25:00|12796.3|12790.3|12792.3|12786.3|12796.3|12790.3|12792.3|12786.3|129
1600090200000|2020-09-14 13:30:00|12793.3|12787.3|12790.8|12784.8|12797.3|12791.3|12788.3|12782.3|417
1600090500000|2020-09-14 13:35:00|12791.3|12785.3|12787.3|12781.3|12793.3|12787.3|12781.3|12775.3|533
1600090800000|2020-09-14 13:40:00|12786.8|12780.8|12795.3|12789.3|12800.3|12794.3|12786.3|12780.3|475
1600091100000|2020-09-14 13:45:00|12796.3|12790.3|12810.8|12804.8|12811.3|12805.3|12796.3|12790.3|1080
1600091400000|2020-09-14 13:50:00|12811.3|12805.3|12806.3|12800.3|12816.8|12810.8|12806.3|12800.3|1020
1600091700000|2020-09-14 13:55:00|12807.3|12801.3|12809.8|12803.8|12814.3|12808.3|12806.3|12800.3|307
1600092000000|2020-09-14 14:00:00|12810.3|12804.3|12812.3|12806.3|12815.3|12809.3|12807.3|12801.3|377
1600092300000|2020-09-14 14:05:00|12811.3|12805.3|12814.3|12808.3|12814.3|12808.3|12809.3|12803.3|277
1600092600000|2020-09-14 14:10:00|12815.3|12809.3|12817.3|12811.3|12820.3|12814.3|12814.3|12808.3|638
1600092900000|2020-09-14 14:15:00|12818.3|12812.3|12818.3|12812.3|12820.3|12814.3|12815.3|12809.3|368
1600093200000|2020-09-14 14:20:00|12819.3|12813.3|12812.8|12806.8|12819.3|12813.3|12812.3|12806.3|244
1600093500000|2020-09-14 14:25:00|12813.3|12807.3|12815.8|12809.8|12817.3|12811.3|12811.3|12805.3|187
1600093800000|2020-09-14 14:30:00|12815.3|12809.3|12810.3|12804.3|12816.3|12810.3|12808.3|12802.3|289
1600094100000|2020-09-14 14:35:00|12809.3|12803.3|12807.3|12801.3|12812.8|12806.8|12807.3|12801.3|189
1600094400000|2020-09-14 14:40:00|12808.3|12802.3|12806.3|12800.3|12811.3|12805.3|12802.3|12796.3|520
1600094700000|2020-09-14 14:45:00|12807.3|12801.3|12805.3|12799.3|12808.3|12802.3|12801.3|12795.3|291
1600095000000|2020-09-14 14:50:00|12806.3|12800.3|12804.3|12798.3|12807.3|12801.3|12803.8|12797.8|167
1600095300000|2020-09-14 14:55:00|12803.3|12797.3|12809.3|12803.3|12810.3|12804.3|12802.3|12796.3|184
1600095600000|2020-09-14 15:00:00|12808.3|12802.3|12808.3|12802.3|12810.3|12804.3|12806.3|12800.3|96
1600095900000|2020-09-14 15:05:00|12809.3|12803.3|12810.3|12804.3|12813.3|12807.3|12809.3|12803.3|138
1600096200000|2020-09-14 15:10:00|12810.8|12804.8|12807.3|12801.3|12811.3|12805.3|12802.3|12796.3|201
1600096500000|2020-09-14 15:15:00|12806.3|12800.3|12807.3|12801.3|12809.3|12803.3|12806.3|12800.3|58
1600096800000|2020-09-14 15:20:00|12808.3|12802.3|12808.3|12802.3|12808.8|12802.8|12805.3|12799.3|46
1600097100000|2020-09-14 15:25:00|12809.3|12803.3|12811.8|12805.8|12812.3|12806.3|12808.3|12802.3|129
1600097400000|2020-09-14 15:30:00|12812.3|12806.3|12812.8|12806.8|12814.8|12808.8|12809.8|12803.8|194
1600097700000|2020-09-14 15:35:00|12813.3|12807.3|12813.3|12807.3|12814.3|12808.3|12810.3|12804.3|98
1600098000000|2020-09-14 15:40:00|12812.8|12806.8|12813.3|12807.3|12814.3|12808.3|12812.3|12806.3|83
1600098300000|2020-09-14 15:45:00|12812.8|12806.8|12810.3|12804.3|12813.8|12807.8|12809.3|12803.3|90
1600098600000|2020-09-14 15:50:00|12810.8|12804.8|12811.3|12805.3|12813.3|12807.3|12809.3|12803.3|130
1600098900000|2020-09-14 15:55:00|12810.8|12804.8|12808.3|12802.3|12811.3|12805.3|12808.3|12802.3|82
1600099200000|2020-09-14 16:00:00|12807.3|12801.3|12808.3|12802.3|12809.8|12803.8|12806.3|12800.3|102
1600099500000|2020-09-14 16:05:00|12807.3|12801.3|12808.8|12802.8|12809.8|12803.8|12806.8|12800.8|92
1600099800000|2020-09-14 16:10:00|12809.3|12803.3|12806.3|12800.3|12810.3|12804.3|12806.3|12800.3|96
1600100100000|2020-09-14 16:15:00|12806.8|12800.8|12806.3|12800.3|12809.3|12803.3|12806.3|12800.3|56
1600100400000|2020-09-14 16:20:00|12805.8|12799.8|12804.8|12798.8|12806.8|12800.8|12803.3|12797.3|142
1600100700000|2020-09-14 16:25:00|12805.3|12799.3|12806.3|12800.3|12808.3|12802.3|12804.8|12798.8|61
1600101000000|2020-09-14 16:30:00|12807.3|12801.3|12804.8|12798.8|12808.3|12802.3|12804.3|12798.3|63
1600101300000|2020-09-14 16:35:00|12804.3|12798.3|12804.8|12798.8|12806.3|12800.3|12803.3|12797.3|102
1600101600000|2020-09-14 16:40:00|12804.3|12798.3|12806.3|12800.3|12807.8|12801.8|12804.3|12798.3|59
1600101900000|2020-09-14 16:45:00|12806.8|12800.8|12805.3|12799.3|12808.3|12802.3|12805.3|12799.3|65
1600102200000|2020-09-14 16:50:00|12804.8|12798.8|12801.3|12795.3|12806.8|12800.8|12801.3|12795.3|154
1600102500000|2020-09-14 16:55:00|12802.3|12796.3|12803.8|12797.8|12804.3|12798.3|12801.3|12795.3|70
1600102800000|2020-09-14 17:00:00|12804.8|12798.8|12804.3|12798.3|12807.3|12801.3|12804.3|12798.3|70
1600103100000|2020-09-14 17:05:00|12804.8|12798.8|12796.8|12790.8|12805.8|12799.8|12791.3|12785.3|480
1600103400000|2020-09-14 17:10:00|12797.3|12791.3|12797.3|12791.3|12798.3|12792.3|12794.3|12788.3|74
1600103700000|2020-09-14 17:15:00|12796.3|12790.3|12786.8|12780.8|12796.3|12790.3|12785.3|12779.3|306
1600104000000|2020-09-14 17:20:00|12787.3|12781.3|12792.3|12786.3|12794.3|12788.3|12785.3|12779.3|173
1600104300000|2020-09-14 17:25:00|12791.8|12785.8|12794.3|12788.3|12795.3|12789.3|12789.3|12783.3|110
1600104600000|2020-09-14 17:30:00|12795.3|12789.3|12789.8|12783.8|12795.8|12789.8|12786.3|12780.3|193
1600104900000|2020-09-14 17:35:00|12789.3|12783.3|12792.8|12786.8|12796.3|12790.3|12788.8|12782.8|76
1600105200000|2020-09-14 17:40:00|12793.3|12787.3|12791.3|12785.3|12794.3|12788.3|12790.3|12784.3|62
1600105500000|2020-09-14 17:45:00|12790.3|12784.3|12793.8|12787.8|12795.8|12789.8|12789.8|12783.8|108
1600105800000|2020-09-14 17:50:00|12794.3|12788.3|12796.3|12790.3|12796.3|12790.3|12792.3|12786.3|29
1600106100000|2020-09-14 17:55:00|12797.3|12791.3|12796.8|12790.8|12798.3|12792.3|12796.3|12790.3|71
1600106400000|2020-09-14 18:00:00|12796.3|12790.3|12799.3|12793.3|12799.3|12793.3|12792.3|12786.3|102
1600106700000|2020-09-14 18:05:00|12798.8|12792.8|12805.3|12799.3|12806.3|12800.3|12798.8|12792.8|143
1600107000000|2020-09-14 18:10:00|12806.3|12800.3|12806.8|12800.8|12807.3|12801.3|12802.8|12796.8|63
1600107300000|2020-09-14 18:15:00|12807.3|12801.3|12807.3|12801.3|12808.3|12802.3|12805.3|12799.3|70
1600107600000|2020-09-14 18:20:00|12808.3|12802.3|12808.3|12802.3|12809.3|12803.3|12805.3|12799.3|59
1600107900000|2020-09-14 18:25:00|12807.3|12801.3|12805.3|12799.3|12807.8|12801.8|12802.8|12796.8|31
1600108200000|2020-09-14 18:30:00|12804.8|12798.8|12804.3|12798.3|12807.3|12801.3|12803.3|12797.3|46
1600108500000|2020-09-14 18:35:00|12802.8|12796.8|12804.8|12798.8|12805.3|12799.3|12802.8|12796.8|24
1600108800000|2020-09-14 18:40:00|12805.3|12799.3|12809.8|12803.8|12810.3|12804.3|12802.3|12796.3|151
1600109100000|2020-09-14 18:45:00|12809.3|12803.3|12807.3|12801.3|12809.8|12803.8|12805.3|12799.3|42
1600109400000|2020-09-14 18:50:00|12807.8|12801.8|12807.3|12801.3|12812.3|12806.3|12806.3|12800.3|89
1600109700000|2020-09-14 18:55:00|12806.3|12800.3|12808.8|12802.8|12810.3|12804.3|12800.8|12794.8|125
1600110000000|2020-09-14 19:00:00|12809.3|12803.3|12808.8|12802.8|12812.3|12806.3|12804.8|12798.8|120
1600110300000|2020-09-14 19:05:00|12807.8|12801.8|12805.3|12799.3|12809.8|12803.8|12804.3|12798.3|103
1600110600000|2020-09-14 19:10:00|12804.8|12798.8|12800.3|12794.3|12804.8|12798.8|12797.8|12791.8|112
1600110900000|2020-09-14 19:15:00|12799.8|12793.8|12805.3|12799.3|12806.8|12800.8|12797.3|12791.3|91
1600111200000|2020-09-14 19:20:00|12804.8|12798.8|12795.8|12789.8|12804.8|12798.8|12795.3|12789.3|102
1600111500000|2020-09-14 19:25:00|12796.3|12790.3|12800.8|12794.8|12802.3|12796.3|12795.3|12789.3|72
1600111800000|2020-09-14 19:30:00|12801.8|12795.8|12800.8|12794.8|12803.3|12797.3|12797.8|12791.8|76
1600112100000|2020-09-14 19:35:00|12800.3|12794.3|12806.3|12800.3|12808.3|12802.3|12798.3|12792.3|64
1600112400000|2020-09-14 19:40:00|12807.3|12801.3|12808.3|12802.3|12810.3|12804.3|12805.3|12799.3|144
1600112700000|2020-09-14 19:45:00|12807.3|12801.3|12810.8|12804.8|12810.8|12804.8|12806.3|12800.3|132
1600113000000|2020-09-14 19:50:00|12810.3|12804.3|12808.3|12802.3|12810.8|12804.8|12806.3|12800.3|97
1600113300000|2020-09-14 19:55:00|12808.8|12802.8|12802.3|12796.3|12809.3|12803.3|12802.3|12796.3|106
1600113600000|2020-09-14 20:00:00|12803.3|12797.3|12802.8|12796.8|12805.3|12799.3|12800.3|12794.3|91
1600113900000|2020-09-14 20:05:00|12803.3|12797.3|12804.8|12798.8|12805.3|12799.3|12803.3|12797.3|30
1600114200000|2020-09-14 20:10:00|12803.3|12797.3|12802.3|12796.3|12803.3|12797.3|12801.3|12795.3|75
1600114500000|2020-09-14 20:15:00|12801.8|12795.8|12802.3|12796.3|12802.3|12796.3|12801.3|12795.3|9
1600114800000|2020-09-14 20:20:00|12801.3|12795.3|12799.8|12793.8|12802.8|12796.8|12799.8|12793.8|107
1600115100000|2020-09-14 20:25:00|12800.3|12794.3|12793.3|12787.3|12800.3|12794.3|12793.3|12787.3|243
1600115400000|2020-09-14 20:30:00|12794.3|12788.3|12796.8|12790.8|12796.8|12790.8|12790.3|12784.3|204
1600115700000|2020-09-14 20:35:00|12797.3|12791.3|12798.3|12792.3|12798.8|12792.8|12796.3|12790.3|54
1600116000000|2020-09-14 20:40:00|12797.3|12791.3|12799.3|12793.3|12799.3|12793.3|12795.8|12789.8|64
1600116300000|2020-09-14 20:45:00|12796.8|12790.8|12795.3|12789.3|12798.8|12792.8|12795.3|12789.3|129
1600116600000|2020-09-14 20:50:00|12794.3|12788.3|12797.3|12791.3|12799.3|12793.3|12793.8|12787.8|160
1600116900000|2020-09-14 20:55:00|12796.8|12790.8|12799.3|12793.3|12799.3|12793.3|12793.8|12787.8|184
1600117200000|2020-09-14 21:00:00|12802.3|12788.3|12802.5|12788.5|12802.5|12788.5|12802.1|12788.1|2
1600117500000|2020-09-14 21:05:00|12802.6|12788.6|12802.6|12788.6|12802.8|12788.8|12802.6|12788.6|0
1600117800000|2020-09-14 21:10:00|12802.8|12788.8|12802.9|12788.9|12803.4|12789.4|12802.8|12788.8|0
1600118100000|2020-09-14 21:15:00|12803.1|12789.1|12802.9|12788.9|12803.1|12789.1|12802.9|12788.9|0
1600118400000|2020-09-14 21:20:00|12802.8|12788.8|12805.6|12791.6|12805.9|12791.9|12802.6|12788.6|0
1600118700000|2020-09-14 21:25:00|12805.9|12791.9|12805.8|12791.8|12805.9|12791.9|12805.6|12791.6|0
1600119000000|2020-09-14 21:30:00|12805.9|12791.9|12806.4|12792.4|12806.4|12792.4|12805.8|12791.8|0
1600119300000|2020-09-14 21:35:00|12806.6|12792.6|12806.9|12792.9|12806.9|12792.9|12806.6|12792.6|0
1600119600000|2020-09-14 21:40:00|12807.1|12793.1|12808|12794|12808.1|12794.1|12807.1|12793.1|0
1600119900000|2020-09-14 21:45:00|12807.9|12793.9|12807.5|12793.5|12807.9|12793.9|12807.3|12793.3|0
1600120200000|2020-09-14 21:50:00|12807.4|12793.4|12807.7|12793.7|12807.7|12793.7|12806.8|12792.8|0
1600120500000|2020-09-14 21:55:00|12807.6|12793.6|12806.6|12792.6|12808.4|12794.4|12806.3|12792.3|0
1600120800000|2020-09-14 22:00:00|12804.1|12790.1|12811.8|12797.8|12813.1|12799.1|12804.1|12790.1|0
1600121100000|2020-09-14 22:05:00|12812.1|12798.1|12811.1|12797.1|12814.1|12800.1|12810.5|12796.5|0
1600121400000|2020-09-14 22:10:00|12811.8|12797.8|12807.1|12793.1|12811.8|12797.8|12806.8|12792.8|0
1600121700000|2020-09-14 22:15:00|12806.5|12792.5|12816.1|12802.1|12816.4|12802.4|12806.5|12792.5|0
1600122000000|2020-09-14 22:20:00|12816.4|12802.4|12822.1|12808.1|12823.4|12809.4|12815.8|12801.8|0
1600122300000|2020-09-14 22:25:00|12822.4|12808.4|12823.4|12809.4|12823.4|12809.4|12820.8|12806.8|0
1600122600000|2020-09-14 22:30:00|12822.7|12808.7|12822.7|12808.7|12823.4|12809.4|12819.7|12805.7|0
1600122900000|2020-09-14 22:35:00|12823.1|12809.1|12823.1|12809.1|12823.4|12809.4|12822.1|12808.1|0
1600123200000|2020-09-14 22:40:00|12822.7|12808.7|12825.4|12811.4|12825.4|12811.4|12822.7|12808.7|0
1600123500000|2020-09-14 22:45:00|12825.1|12811.1|12822.1|12808.1|12826.4|12812.4|12822.1|12808.1|0
1600123800000|2020-09-14 22:50:00|12823.4|12809.4|12826.1|12812.1|12826.7|12812.7|12823.1|12809.1|0
1600124100000|2020-09-14 22:55:00|12825.7|12811.7|12826.4|12812.4|12826.7|12812.7|12824.1|12810.1|0
1600124400000|2020-09-14 23:00:00|12826.7|12812.7|12824.1|12810.1|12826.7|12812.7|12823.1|12809.1|0
1600124700000|2020-09-14 23:05:00|12823.7|12809.7|12821.4|12807.4|12825.1|12811.1|12820.8|12806.8|0
1600125000000|2020-09-14 23:10:00|12821.7|12807.7|12826.4|12812.4|12826.7|12812.7|12821.7|12807.7|0
1600125300000|2020-09-14 23:15:00|12826.1|12812.1|12821.4|12807.4|12826.7|12812.7|12820.8|12806.8|0
1600125600000|2020-09-14 23:20:00|12822.1|12808.1|12822.1|12808.1|12823.4|12809.4|12820.8|12806.8|0
1600125900000|2020-09-14 23:25:00|12820.8|12806.8|12815.4|12801.4|12820.8|12806.8|12815.1|12801.1|0
1600126200000|2020-09-14 23:30:00|12816.8|12802.8|12814.8|12800.8|12818.1|12804.1|12814.8|12800.8|0
1600126500000|2020-09-14 23:35:00|12815.4|12801.4|12816.8|12802.8|12816.8|12802.8|12814.1|12800.1|0
1600126800000|2020-09-14 23:40:00|12817.1|12803.1|12811.4|12797.4|12818.1|12804.1|12810.8|12796.8|0
1600127100000|2020-09-14 23:45:00|12810.8|12796.8|12812.8|12798.8|12813.4|12799.4|12809.5|12795.5|0
1600127400000|2020-09-14 23:50:00|12812.4|12798.4|12816.8|12802.8|12816.8|12802.8|12812.1|12798.1|0
1600127700000|2020-09-14 23:55:00|12817.4|12803.4|12820.7|12806.7|12821.4|12807.4|12816.8|12802.8|0
1600128000000|2020-09-15 00:00:00|12821.4|12807.4|12824.1|12810.1|12824.7|12810.7|12818.8|12804.8|0
1600128300000|2020-09-15 00:05:00|12824.7|12810.7|12822.1|12808.1|12824.7|12810.7|12822.1|12808.1|0
1600128600000|2020-09-15 00:10:00|12821.4|12807.4|12818.8|12804.8|12824.7|12810.7|12816.8|12802.8|0
1600128900000|2020-09-15 00:15:00|12819.4|12805.4|12809.1|12795.1|12819.4|12805.4|12808.9|12794.9|0
1600129200000|2020-09-15 00:20:00|12809.2|12795.2|12802|12788|12809.2|12795.2|12798.7|12784.7|0
1600129500000|2020-09-15 00:25:00|12802.3|12788.3|12802.8|12788.8|12805.2|12791.2|12797.1|12783.1|0
1600129800000|2020-09-15 00:30:00|12803|12789|12801.7|12787.7|12805.7|12791.7|12796.8|12782.8|0
1600130100000|2020-09-15 00:35:00|12801.8|12787.8|12802.6|12788.6|12805.1|12791.1|12801.7|12787.7|0
1600130400000|2020-09-15 00:40:00|12802.3|12788.3|12802.3|12788.3|12804.9|12790.9|12800|12786|0
1600130700000|2020-09-15 00:45:00|12802.6|12788.6|12767.3|12763.3|12802.6|12788.6|12760.8|12756.8|4048
1600131000000|2020-09-15 00:50:00|12768.3|12764.3|12779.3|12775.3|12779.3|12775.3|12762.3|12758.3|1562
1600131300000|2020-09-15 00:55:00|12779.8|12775.8|12774.3|12770.3|12779.8|12775.8|12763.3|12759.3|1490
1600131600000|2020-09-15 01:00:00|12774.8|12770.8|12775.3|12771.3|12784.8|12780.8|12766.3|12762.3|2995
1600131900000|2020-09-15 01:05:00|12775.8|12771.8|12770.8|12766.8|12778.3|12774.3|12762.3|12758.3|2587
1600132200000|2020-09-15 01:10:00|12772.3|12768.3|12778.3|12774.3|12788.3|12784.3|12770.3|12766.3|2037
1600132500000|2020-09-15 01:15:00|12778.8|12774.8|12810.3|12806.3|12811.3|12807.3|12777.3|12773.3|4385
1600132800000|2020-09-15 01:20:00|12810.8|12806.8|12808.3|12804.3|12811.3|12807.3|12792.3|12788.3|2619
1600133100000|2020-09-15 01:25:00|12807.8|12803.8|12803.3|12799.3|12819.3|12815.3|12801.3|12797.3|3349
1600133400000|2020-09-15 01:30:00|12802.3|12798.3|12789.8|12785.8|12806.3|12802.3|12789.3|12785.3|2624
1600133700000|2020-09-15 01:35:00|12790.3|12786.3|12803.3|12799.3|12804.3|12800.3|12782.3|12778.3|2360
1600134000000|2020-09-15 01:40:00|12803.8|12799.8|12815.3|12811.3|12820.8|12816.8|12803.8|12799.8|3444
1600134300000|2020-09-15 01:45:00|12814.8|12810.8|12818.3|12814.3|12822.8|12818.8|12809.3|12805.3|2309
1600134600000|2020-09-15 01:50:00|12819.3|12815.3|12815.3|12811.3|12827.3|12823.3|12815.3|12811.3|1667
1600134900000|2020-09-15 01:55:00|12814.3|12810.3|12818.8|12814.8|12826.3|12822.3|12813.3|12809.3|1149
1600135200000|2020-09-15 02:00:00|12819.3|12815.3|12814.3|12810.3|12832.3|12828.3|12814.3|12810.3|2434
1600135500000|2020-09-15 02:05:00|12814.8|12810.8|12813.8|12809.8|12817.8|12813.8|12810.3|12806.3|1967
1600135800000|2020-09-15 02:10:00|12813.3|12809.3|12809.3|12805.3|12825.3|12821.3|12805.3|12801.3|1688
1600136100000|2020-09-15 02:15:00|12809.8|12805.8|12819.3|12815.3|12825.3|12821.3|12808.3|12804.3|1290
1600136400000|2020-09-15 02:20:00|12820.3|12816.3|12826.3|12822.3|12827.3|12823.3|12818.3|12814.3|1099
1600136700000|2020-09-15 02:25:00|12825.8|12821.8|12828.3|12824.3|12833.8|12829.8|12824.3|12820.3|1845
1600137000000|2020-09-15 02:30:00|12828.8|12824.8|12824.3|12820.3|12831.3|12827.3|12822.8|12818.8|779
1600137300000|2020-09-15 02:35:00|12824.8|12820.8|12820.3|12816.3|12827.3|12823.3|12815.8|12811.8|1087
1600137600000|2020-09-15 02:40:00|12820.8|12816.8|12818.3|12814.3|12825.3|12821.3|12818.3|12814.3|687
1600137900000|2020-09-15 02:45:00|12818.8|12814.8|12812.3|12808.3|12819.3|12815.3|12809.3|12805.3|1402
1600138200000|2020-09-15 02:50:00|12811.8|12807.8|12820.3|12816.3|12821.3|12817.3|12808.3|12804.3|980
1600138500000|2020-09-15 02:55:00|12821.3|12817.3|12829.3|12825.3|12829.3|12825.3|12820.3|12816.3|1099
1600138800000|2020-09-15 03:00:00|12830.3|12826.3|12827.3|12823.3|12831.3|12827.3|12825.3|12821.3|653
1600139100000|2020-09-15 03:05:00|12827.8|12823.8|12827.3|12823.3|12828.3|12824.3|12825.3|12821.3|416
1600139400000|2020-09-15 03:10:00|12828.3|12824.3|12830.3|12826.3|12835.3|12831.3|12826.3|12822.3|1091
1600139700000|2020-09-15 03:15:00|12831.3|12827.3|12833.3|12829.3|12833.3|12829.3|12828.3|12824.3|639
1600140000000|2020-09-15 03:20:00|12833.8|12829.8|12836.8|12832.8|12840.3|12836.3|12833.8|12829.8|1216
1600140300000|2020-09-15 03:25:00|12836.3|12832.3|12845.3|12841.3|12846.3|12842.3|12836.3|12832.3|1157
1600140600000|2020-09-15 03:30:00|12845.8|12841.8|12839.3|12835.3|12846.3|12842.3|12839.3|12835.3|984
1600140900000|2020-09-15 03:35:00|12840.3|12836.3|12835.8|12831.8|12840.3|12836.3|12835.3|12831.3|1038
1600141200000|2020-09-15 03:40:00|12836.3|12832.3|12838.8|12834.8|12840.3|12836.3|12835.3|12831.3|582
1600141500000|2020-09-15 03:45:00|12838.3|12834.3|12844.3|12840.3|12847.3|12843.3|12837.8|12833.8|843
1600141800000|2020-09-15 03:50:00|12845.3|12841.3|12846.3|12842.3|12848.3|12844.3|12844.3|12840.3|716
1600142100000|2020-09-15 03:55:00|12846.8|12842.8|12843.3|12839.3|12847.3|12843.3|12843.3|12839.3|311
1600142400000|2020-09-15 04:00:00|12842.3|12838.3|12838.3|12834.3|12843.3|12839.3|12837.3|12833.3|550
1600142700000|2020-09-15 04:05:00|12838.8|12834.8|12838.8|12834.8|12843.3|12839.3|12837.3|12833.3|397
1600143000000|2020-09-15 04:10:00|12839.3|12835.3|12842.3|12838.3|12842.3|12838.3|12838.3|12834.3|518
1600143300000|2020-09-15 04:15:00|12841.8|12837.8|12842.3|12838.3|12845.3|12841.3|12841.3|12837.3|411
1600143600000|2020-09-15 04:20:00|12841.8|12837.8|12849.3|12845.3|12852.3|12848.3|12841.3|12837.3|917
1600143900000|2020-09-15 04:25:00|12850.3|12846.3|12848.3|12844.3|12850.3|12846.3|12847.3|12843.3|435
1600144200000|2020-09-15 04:30:00|12848.8|12844.8|12850.3|12846.3|12851.3|12847.3|12845.3|12841.3|656
1600144500000|2020-09-15 04:35:00|12850.8|12846.8|12847.3|12843.3|12851.3|12847.3|12846.3|12842.3|522
1600144800000|2020-09-15 04:40:00|12846.8|12842.8|12849.8|12845.8|12851.3|12847.3|12846.8|12842.8|306
1600145100000|2020-09-15 04:45:00|12850.3|12846.3|12848.3|12844.3|12851.3|12847.3|12848.3|12844.3|414
1600145400000|2020-09-15 04:50:00|12847.3|12843.3|12850.8|12846.8|12851.3|12847.3|12846.3|12842.3|476
1600145700000|2020-09-15 04:55:00|12850.3|12846.3|12849.3|12845.3|12851.3|12847.3|12848.3|12844.3|291
1600146000000|2020-09-15 05:00:00|12850.3|12846.3|12855.3|12851.3|12855.8|12851.8|12848.8|12844.8|1439
1600146300000|2020-09-15 05:05:00|12856.3|12852.3|12854.3|12850.3|12857.3|12853.3|12851.3|12847.3|780
1600146600000|2020-09-15 05:10:00|12855.8|12851.8|12847.3|12843.3|12855.8|12851.8|12846.3|12842.3|759
1600146900000|2020-09-15 05:15:00|12846.8|12842.8|12845.3|12841.3|12847.8|12843.8|12843.3|12839.3|913
1600147200000|2020-09-15 05:20:00|12844.8|12840.8|12842.3|12838.3|12845.3|12841.3|12841.3|12837.3|755
1600147500000|2020-09-15 05:25:00|12841.8|12837.8|12845.3|12841.3|12845.3|12841.3|12841.3|12837.3|766
1600147800000|2020-09-15 05:30:00|12844.4|12840.4|12843.9|12839.9|12844.9|12840.9|12841.4|12837.4|1223
1600148100000|2020-09-15 05:35:00|12843.4|12839.4|12839.4|12835.4|12844.4|12840.4|12839.4|12835.4|1201
1600148400000|2020-09-15 05:40:00|12838.9|12834.9|12842.4|12838.4|12848.9|12844.9|12838.9|12834.9|1892
1600148700000|2020-09-15 05:45:00|12847.7|12833.7|12852.3|12838.3|12854.6|12840.6|12847.4|12833.4|4
1600149000000|2020-09-15 05:50:00|12852.2|12838.2|12855.3|12841.3|12855.3|12841.3|12852|12838|0
1600149300000|2020-09-15 05:55:00|12854.9|12840.9|12861.1|12847.1|12861.3|12847.3|12854.9|12840.9|0
1600149600000|2020-09-15 06:00:00|12859.2|12845.2|12861.9|12847.9|12861.9|12847.9|12853.7|12839.7|0
1600149900000|2020-09-15 06:05:00|12862.8|12848.8|12868.6|12854.6|12871.2|12857.2|12861.5|12847.5|0
1600150200000|2020-09-15 06:10:00|12868.8|12854.8|12874.9|12860.9|12877|12863|12868.6|12854.6|0
1600150500000|2020-09-15 06:15:00|12873.9|12859.9|12869.4|12855.4|12874.9|12860.9|12869.4|12855.4|0
1600150800000|2020-09-15 06:20:00|12869.5|12855.5|12871.6|12857.6|12871.6|12857.6|12868.9|12854.9|0
1600151100000|2020-09-15 06:25:00|12871.5|12857.5|12869.5|12855.5|12871.5|12857.5|12869|12855|0
1600151400000|2020-09-15 06:30:00|12869.4|12855.4|12868.5|12854.5|12871.2|12857.2|12868.5|12854.5|0
1600151700000|2020-09-15 06:35:00|12868.4|12854.4|12864.7|12850.7|12868.4|12854.4|12864.7|12850.7|0
1600152000000|2020-09-15 06:40:00|12864.6|12850.6|12866.9|12852.9|12869.7|12855.7|12862.3|12848.3|0
1600152300000|2020-09-15 06:45:00|12866.7|12852.7|12862.5|12848.5|12866.7|12852.7|12862.4|12848.4|0
1600152600000|2020-09-15 06:50:00|12862.4|12848.4|12862.2|12848.2|12864.1|12850.1|12861.3|12847.3|0
1600152900000|2020-09-15 06:55:00|12862.1|12848.1|12860.7|12846.7|12862.2|12848.2|12857.7|12843.7|0
1600153200000|2020-09-15 07:00:00|12860.6|12846.6|12851.4|12845.4|12860.6|12848.4|12848.4|12842.4|492
1600153500000|2020-09-15 07:05:00|12850.9|12844.9|12846.4|12840.4|12852.4|12846.4|12844.4|12838.4|236
1600153800000|2020-09-15 07:10:00|12846.9|12840.9|12845.4|12839.4|12847.4|12841.4|12843.4|12837.4|131
1600154100000|2020-09-15 07:15:00|12844.4|12838.4|12846.9|12840.9|12847.4|12841.4|12843.9|12837.9|153
1600154400000|2020-09-15 07:20:00|12846.4|12840.4|12850.4|12844.4|12852.4|12846.4|12846.4|12840.4|191
1600154700000|2020-09-15 07:25:00|12849.9|12843.9|12847.4|12841.4|12849.9|12843.9|12847.4|12841.4|45
1600155000000|2020-09-15 07:30:00|12847.9|12841.9|12846.4|12840.4|12849.4|12843.4|12845.4|12839.4|104
1600155300000|2020-09-15 07:35:00|12845.4|12839.4|12847.4|12841.4|12848.4|12842.4|12845.4|12839.4|54
1600155600000|2020-09-15 07:40:00|12846.9|12840.9|12845.4|12839.4|12846.9|12840.9|12844.4|12838.4|72
1600155900000|2020-09-15 07:45:00|12844.4|12838.4|12845.4|12839.4|12846.4|12840.4|12843.4|12837.4|91
1600156200000|2020-09-15 07:50:00|12844.9|12838.9|12846.9|12840.9|12847.4|12841.4|12843.4|12837.4|47
1600156500000|2020-09-15 07:55:00|12846.4|12840.4|12846.4|12840.4|12847.4|12841.4|12845.4|12839.4|22
1600156800000|2020-09-15 08:00:00|12845.9|12839.9|12845.4|12839.4|12847.4|12841.4|12844.4|12838.4|105
1600157100000|2020-09-15 08:05:00|12844.4|12838.4|12847.9|12841.9|12849.4|12843.4|12844.4|12838.4|71
1600157400000|2020-09-15 08:10:00|12848.4|12842.4|12845.9|12839.9|12848.4|12842.4|12845.4|12839.4|45
1600157700000|2020-09-15 08:15:00|12845.4|12839.4|12847.4|12841.4|12847.4|12841.4|12844.4|12838.4|35
1600158000000|2020-09-15 08:20:00|12846.9|12840.9|12849.4|12843.4|12849.4|12843.4|12846.4|12840.4|54
1600158300000|2020-09-15 08:25:00|12850.4|12844.4|12850.9|12844.9|12852.4|12846.4|12850.4|12844.4|173
1600158600000|2020-09-15 08:30:00|12850.4|12844.4|12851.4|12845.4|12853.4|12847.4|12849.4|12843.4|116
1600158900000|2020-09-15 08:35:00|12850.9|12844.9|12854.4|12848.4|12855.4|12849.4|12850.9|12844.9|226
1600159200000|2020-09-15 08:40:00|12854.9|12848.9|12855.4|12849.4|12855.9|12849.9|12854.4|12848.4|136
1600159500000|2020-09-15 08:45:00|12854.9|12848.9|12854.4|12848.4|12855.4|12849.4|12853.9|12847.9|41
1600159800000|2020-09-15 08:50:00|12854.9|12848.9|12854.9|12848.9|12855.4|12849.4|12854.4|12848.4|41
1600160100000|2020-09-15 08:55:00|12855.4|12849.4|12855.4|12849.4|12855.4|12849.4|12854.9|12848.9|31
1600160400000|2020-09-15 09:00:00|12856.4|12850.4|12856.9|12850.9|12856.9|12850.9|12855.4|12849.4|208
1600160700000|2020-09-15 09:05:00|12856.4|12850.4|12860.9|12854.9|12861.9|12855.9|12855.9|12849.9|210
1600161000000|2020-09-15 09:10:00|12861.4|12855.4|12859.4|12853.4|12862.4|12856.4|12858.4|12852.4|110
1600161300000|2020-09-15 09:15:00|12860.4|12854.4|12863.4|12857.4|12863.4|12857.4|12860.4|12854.4|113
1600161600000|2020-09-15 09:20:00|12863.9|12857.9|12866.4|12860.4|12867.9|12861.9|12862.4|12856.4|331
1600161900000|2020-09-15 09:25:00|12866.9|12860.9|12866.4|12860.4|12867.4|12861.4|12866.4|12860.4|107
1600162200000|2020-09-15 09:30:00|12865.4|12859.4|12862.4|12856.4|12866.9|12860.9|12862.4|12856.4|148
1600162500000|2020-09-15 09:35:00|12861.9|12855.9|12864.4|12858.4|12864.4|12858.4|12861.4|12855.4|76
1600162800000|2020-09-15 09:40:00|12864.9|12858.9|12862.4|12856.4|12865.4|12859.4|12862.4|12856.4|62
1600163100000|2020-09-15 09:45:00|12861.4|12855.4|12865.4|12859.4|12865.4|12859.4|12861.4|12855.4|73
1600163400000|2020-09-15 09:50:00|12864.4|12858.4|12863.9|12857.9|12864.4|12858.4|12863.4|12857.4|25
1600163700000|2020-09-15 09:55:00|12864.4|12858.4|12867.4|12861.4|12867.4|12861.4|12863.9|12857.9|65
1600164000000|2020-09-15 10:00:00|12867.9|12861.9|12864.9|12858.9|12867.9|12861.9|12864.4|12858.4|123
1600164300000|2020-09-15 10:05:00|12864.4|12858.4|12865.4|12859.4|12865.4|12859.4|12864.4|12858.4|28
1600164600000|2020-09-15 10:10:00|12865.9|12859.9|12864.9|12858.9|12865.9|12859.9|12864.4|12858.4|22
1600164900000|2020-09-15 10:15:00|12864.4|12858.4|12863.9|12857.9|12865.4|12859.4|12863.4|12857.4|35
1600165200000|2020-09-15 10:20:00|12863.4|12857.4|12862.4|12856.4|12863.9|12857.9|12862.4|12856.4|41
1600165500000|2020-09-15 10:25:00|12862.9|12856.9|12865.4|12859.4|12866.4|12860.4|12862.4|12856.4|89
1600165800000|2020-09-15 10:30:00|12865.9|12859.9|12865.4|12859.4|12865.9|12859.9|12864.4|12858.4|19
1600166100000|2020-09-15 10:35:00|12866.4|12860.4|12865.4|12859.4|12867.4|12861.4|12865.4|12859.4|59
1600166400000|2020-09-15 10:40:00|12865.9|12859.9|12865.9|12859.9|12866.9|12860.9|12865.4|12859.4|19
1600166700000|2020-09-15 10:45:00|12865.4|12859.4|12868.4|12862.4|12869.4|12863.4|12865.4|12859.4|86
1600167000000|2020-09-15 10:50:00|12868.9|12862.9|12870.4|12864.4|12871.4|12865.4|12867.4|12861.4|163
1600167300000|2020-09-15 10:55:00|12870.9|12864.9|12873.9|12867.9|12874.9|12868.9|12870.9|12864.9|184
1600167600000|2020-09-15 11:00:00|12873.4|12867.4|12872.9|12866.9|12876.9|12870.9|12872.4|12866.4|191
1600167900000|2020-09-15 11:05:00|12873.4|12867.4|12872.4|12866.4|12874.4|12868.4|12872.4|12866.4|95
1600168200000|2020-09-15 11:10:00|12873.4|12867.4|12871.4|12865.4|12873.4|12867.4|12871.4|12865.4|38
1600168500000|2020-09-15 11:15:00|12872.4|12866.4|12874.4|12868.4|12874.4|12868.4|12871.4|12865.4|44
1600168800000|2020-09-15 11:20:00|12875.4|12869.4|12873.4|12867.4|12877.4|12871.4|12873.4|12867.4|103
1600169100000|2020-09-15 11:25:00|12873.9|12867.9|12874.4|12868.4|12875.4|12869.4|12873.4|12867.4|36
1600169400000|2020-09-15 11:30:00|12874.9|12868.9|12879.4|12873.4|12881.4|12875.4|12874.4|12868.4|259
1600169700000|2020-09-15 11:35:00|12879.9|12873.9|12881.4|12875.4|12883.4|12877.4|12879.9|12873.9|212
1600170000000|2020-09-15 11:40:00|12881.9|12875.9|12877.4|12871.4|12882.4|12876.4|12877.4|12871.4|132
1600170300000|2020-09-15 11:45:00|12878.4|12872.4|12876.4|12870.4|12880.4|12874.4|12876.4|12870.4|78
1600170600000|2020-09-15 11:50:00|12875.4|12869.4|12876.4|12870.4|12877.4|12871.4|12875.4|12869.4|65
1600170900000|2020-09-15 11:55:00|12877.4|12871.4|12874.4|12868.4|12878.4|12872.4|12874.4|12868.4|85
1600171200000|2020-09-15 12:00:00|12875.4|12869.4|12875.4|12869.4|12876.4|12870.4|12873.4|12867.4|78
1600171500000|2020-09-15 12:05:00|12874.4|12868.4|12876.9|12870.9|12877.4|12871.4|12874.4|12868.4|39
1600171800000|2020-09-15 12:10:00|12876.4|12870.4|12879.4|12873.4|12880.4|12874.4|12875.4|12869.4|84
1600172100000|2020-09-15 12:15:00|12878.4|12872.4|12878.4|12872.4|12879.4|12873.4|12877.4|12871.4|59
1600172400000|2020-09-15 12:20:00|12877.9|12871.9|12874.4|12868.4|12878.4|12872.4|12874.4|12868.4|49
1600172700000|2020-09-15 12:25:00|12874.9|12868.9|12876.9|12870.9|12877.4|12871.4|12874.4|12868.4|38
1600173000000|2020-09-15 12:30:00|12877.4|12871.4|12881.4|12875.4|12881.4|12875.4|12876.4|12870.4|62
1600173300000|2020-09-15 12:35:00|12880.9|12874.9|12881.4|12875.4|12884.4|12878.4|12879.4|12873.4|273
1600173600000|2020-09-15 12:40:00|12884.4|12878.4|12885.4|12879.4|12885.9|12879.9|12882.4|12876.4|229
1600173900000|2020-09-15 12:45:00|12884.4|12878.4|12882.4|12876.4|12886.4|12880.4|12881.4|12875.4|144
1600174200000|2020-09-15 12:50:00|12881.4|12875.4|12884.9|12878.9|12885.4|12879.4|12881.4|12875.4|88
1600174500000|2020-09-15 12:55:00|12885.4|12879.4|12884.4|12878.4|12885.4|12879.4|12882.4|12876.4|75
1600174800000|2020-09-15 13:00:00|12883.9|12877.9|12884.4|12878.4|12884.4|12878.4|12883.4|12877.4|35
1600175100000|2020-09-15 13:05:00|12883.4|12877.4|12881.9|12875.9|12884.4|12878.4|12881.4|12875.4|71
1600175400000|2020-09-15 13:10:00|12882.4|12876.4|12883.4|12877.4|12883.4|12877.4|12881.4|12875.4|37
1600175700000|2020-09-15 13:15:00|12882.9|12876.9|12884.4|12878.4|12884.4|12878.4|12882.9|12876.9|44
1600176000000|2020-09-15 13:20:00|12883.4|12877.4|12881.9|12875.9|12883.9|12877.9|12881.4|12875.4|76
1600176300000|2020-09-15 13:25:00|12882.4|12876.4|12882.4|12876.4|12883.4|12877.4|12880.4|12874.4|175
1600176600000|2020-09-15 13:30:00|12882.9|12876.9|12879.9|12873.9|12884.4|12878.4|12877.9|12871.9|577
1600176900000|2020-09-15 13:35:00|12879.4|12873.4|12888.4|12882.4|12892.4|12886.4|12877.9|12871.9|679
1600177200000|2020-09-15 13:40:00|12889.4|12883.4|12887.9|12881.9|12891.4|12885.4|12885.4|12879.4|416
1600177500000|2020-09-15 13:45:00|12888.4|12882.4|12889.4|12883.4|12895.9|12889.9|12885.4|12879.4|759
1600177800000|2020-09-15 13:50:00|12890.4|12884.4|12897.4|12891.4|12898.4|12892.4|12889.4|12883.4|637
1600178100000|2020-09-15 13:55:00|12896.9|12890.9|12897.4|12891.4|12897.9|12891.9|12893.4|12887.4|388
1600178400000|2020-09-15 14:00:00|12897.9|12891.9|12904.4|12898.4|12907.4|12901.4|12897.9|12891.9|785
1600178700000|2020-09-15 14:05:00|12903.9|12897.9|12903.4|12897.4|12906.9|12900.9|12899.4|12893.4|487
1600179000000|2020-09-15 14:10:00|12904.4|12898.4|12898.4|12892.4|12907.4|12901.4|12897.4|12891.4|422
1600179300000|2020-09-15 14:15:00|12898.9|12892.9|12899.4|12893.4|12902.4|12896.4|12896.4|12890.4|272
1600179600000|2020-09-15 14:20:00|12898.4|12892.4|12896.4|12890.4|12903.4|12897.4|12896.4|12890.4|309
1600179900000|2020-09-15 14:25:00|12896.9|12890.9|12911.4|12905.4|12913.4|12907.4|12895.4|12889.4|988
1600180200000|2020-09-15 14:30:00|12912.4|12906.4|12922.9|12916.9|12923.4|12917.4|12908.4|12902.4|1312
1600180500000|2020-09-15 14:35:00|12923.4|12917.4|12924.4|12918.4|12932.4|12926.4|12922.4|12916.4|1171
1600180800000|2020-09-15 14:40:00|12923.4|12917.4|12917.4|12911.4|12926.4|12920.4|12916.4|12910.4|747
1600181100000|2020-09-15 14:45:00|12916.9|12910.9|12921.9|12915.9|12923.4|12917.4|12913.4|12907.4|600
1600181400000|2020-09-15 14:50:00|12922.4|12916.4|12928.9|12922.9|12929.9|12923.9|12920.4|12914.4|382
1600181700000|2020-09-15 14:55:00|12928.4|12922.4|12935.4|12929.4|12935.9|12929.9|12926.9|12920.9|518
1600182000000|2020-09-15 15:00:00|12935.9|12929.9|12948.4|12942.4|12950.4|12944.4|12935.4|12929.4|1321
1600182300000|2020-09-15 15:05:00|12949.4|12943.4|12945.9|12939.9|12951.9|12945.9|12943.4|12937.4|835
1600182600000|2020-09-15 15:10:00|12946.4|12940.4|12946.4|12940.4|12948.9|12942.9|12944.4|12938.4|387
1600182900000|2020-09-15 15:15:00|12946.9|12940.9|12946.4|12940.4|12949.4|12943.4|12940.4|12934.4|444
1600183200000|2020-09-15 15:20:00|12945.4|12939.4|12942.4|12936.4|12946.9|12940.9|12942.4|12936.4|219
1600183500000|2020-09-15 15:25:00|12941.4|12935.4|12942.4|12936.4|12946.4|12940.4|12939.4|12933.4|293
1600183800000|2020-09-15 15:30:00|12941.4|12935.4|12944.9|12938.9|12948.4|12942.4|12941.4|12935.4|245
1600184100000|2020-09-15 15:35:00|12945.4|12939.4|12946.4|12940.4|12947.4|12941.4|12944.4|12938.4|148
1600184400000|2020-09-15 15:40:00|12946.9|12940.9|12942.9|12936.9|12947.4|12941.4|12941.4|12935.4|195
1600184700000|2020-09-15 15:45:00|12942.4|12936.4|12942.4|12936.4|12942.9|12936.9|12939.4|12933.4|138
1600185000000|2020-09-15 15:50:00|12941.9|12935.9|12939.4|12933.4|12942.4|12936.4|12939.4|12933.4|196
1600185300000|2020-09-15 15:55:00|12940.4|12934.4|12944.4|12938.4|12944.9|12938.9|12939.9|12933.9|179
1600185600000|2020-09-15 16:00:00|12946.4|12940.4|12948.4|12942.4|12951.4|12945.4|12944.4|12938.4|330
1600185900000|2020-09-15 16:05:00|12948.9|12942.9|12955.9|12949.9|12958.4|12952.4|12948.9|12942.9|763
1600186200000|2020-09-15 16:10:00|12955.4|12949.4|12954.4|12948.4|12958.4|12952.4|12951.4|12945.4|402
1600186500000|2020-09-15 16:15:00|12954.9|12948.9|12955.4|12949.4|12955.4|12949.4|12953.4|12947.4|133
1600186800000|2020-09-15 16:20:00|12955.9|12949.9|12952.4|12946.4|12956.4|12950.4|12951.9|12945.9|155
1600187100000|2020-09-15 16:25:00|12951.4|12945.4|12959.4|12953.4|12961.4|12955.4|12950.4|12944.4|328
1600187400000|2020-09-15 16:30:00|12959.9|12953.9|12963.4|12957.4|12966.4|12960.4|12959.4|12953.4|488
1600187700000|2020-09-15 16:35:00|12963.9|12957.9|12965.4|12959.4|12965.4|12959.4|12962.4|12956.4|115
1600188000000|2020-09-15 16:40:00|12966.4|12960.4|12974.4|12968.4|12975.4|12969.4|12966.4|12960.4|545
1600188300000|2020-09-15 16:45:00|12973.9|12967.9|12975.4|12969.4|12978.4|12972.4|12973.4|12967.4|329
1600188600000|2020-09-15 16:50:00|12974.4|12968.4|12977.9|12971.9|12977.9|12971.9|12969.9|12963.9|244
1600188900000|2020-09-15 16:55:00|12978.4|12972.4|12976.4|12970.4|12978.4|12972.4|12973.9|12967.9|199
1600189200000|2020-09-15 17:00:00|12977.4|12971.4|12976.4|12970.4|12981.4|12975.4|12976.4|12970.4|483
1600189500000|2020-09-15 17:05:00|12977.4|12971.4|12977.4|12971.4|12978.4|12972.4|12973.9|12967.9|127
1600189800000|2020-09-15 17:10:00|12976.4|12970.4|12978.4|12972.4|12982.4|12976.4|12976.4|12970.4|170
1600190100000|2020-09-15 17:15:00|12978.9|12972.9|12978.4|12972.4|12980.4|12974.4|12977.4|12971.4|170
1600190400000|2020-09-15 17:20:00|12979.4|12973.4|12975.9|12969.9|12979.4|12973.4|12971.4|12965.4|254
1600190700000|2020-09-15 17:25:00|12975.4|12969.4|12976.4|12970.4|12979.4|12973.4|12975.4|12969.4|158
1600191000000|2020-09-15 17:30:00|12977.4|12971.4|12975.4|12969.4|12977.4|12971.4|12974.4|12968.4|100
1600191300000|2020-09-15 17:35:00|12974.9|12968.9|12976.9|12970.9|12977.4|12971.4|12974.4|12968.4|84
1600191600000|2020-09-15 17:40:00|12976.4|12970.4|12980.4|12974.4|12980.4|12974.4|12975.4|12969.4|147
1600191900000|2020-09-15 17:45:00|12978.9|12972.9|12986.4|12980.4|12986.4|12980.4|12978.9|12972.9|264
1600192200000|2020-09-15 17:50:00|12986.9|12980.9|12984.9|12978.9|12986.9|12980.9|12983.4|12977.4|183
1600192500000|2020-09-15 17:55:00|12984.4|12978.4|12973.4|12967.4|12985.4|12979.4|12972.9|12966.9|184
1600192800000|2020-09-15 18:00:00|12974.4|12968.4|12965.9|12959.9|12978.4|12972.4|12965.9|12959.9|379
1600193100000|2020-09-15 18:05:00|12966.9|12960.9|12944.9|12938.9|12967.4|12961.4|12944.4|12938.4|875
1600193400000|2020-09-15 18:10:00|12945.4|12939.4|12960.4|12954.4|12962.4|12956.4|12945.4|12939.4|354
1600193700000|2020-09-15 18:15:00|12960.9|12954.9|12958.9|12952.9|12960.9|12954.9|12955.4|12949.4|94
1600194000000|2020-09-15 18:20:00|12958.4|12952.4|12961.4|12955.4|12961.9|12955.9|12954.9|12948.9|93
1600194300000|2020-09-15 18:25:00|12960.4|12954.4|12956.4|12950.4|12960.4|12954.4|12953.4|12947.4|89
1600194600000|2020-09-15 18:30:00|12955.4|12949.4|12948.4|12942.4|12958.9|12952.9|12946.4|12940.4|272
1600194900000|2020-09-15 18:35:00|12948.9|12942.9|12950.4|12944.4|12953.9|12947.9|12948.9|12942.9|99
1600195200000|2020-09-15 18:40:00|12951.4|12945.4|12951.4|12945.4|12953.4|12947.4|12950.9|12944.9|76
1600195500000|2020-09-15 18:45:00|12951.9|12945.9|12957.9|12951.9|12957.9|12951.9|12951.9|12945.9|57
1600195800000|2020-09-15 18:50:00|12957.4|12951.4|12963.4|12957.4|12963.4|12957.4|12957.4|12951.4|81
1600196100000|2020-09-15 18:55:00|12963.9|12957.9|12958.4|12952.4|12964.4|12958.4|12955.9|12949.9|93
1600196400000|2020-09-15 19:00:00|12959.4|12953.4|12951.4|12945.4|12959.4|12953.4|12948.4|12942.4|192
1600196700000|2020-09-15 19:05:00|12951.9|12945.9|12937.9|12931.9|12951.9|12945.9|12933.9|12927.9|632
1600197000000|2020-09-15 19:10:00|12937.4|12931.4|12933.9|12927.9|12937.9|12931.9|12923.4|12917.4|733
1600197300000|2020-09-15 19:15:00|12933.4|12927.4|12931.9|12925.9|12936.9|12930.9|12930.9|12924.9|210
1600197600000|2020-09-15 19:20:00|12930.9|12924.9|12920.9|12914.9|12932.4|12926.4|12913.4|12907.4|744
1600197900000|2020-09-15 19:25:00|12921.9|12915.9|12925.4|12919.4|12927.9|12921.9|12915.9|12909.9|271
1600198200000|2020-09-15 19:30:00|12923.4|12917.4|12911.9|12905.9|12924.9|12918.9|12910.9|12904.9|377
1600198500000|2020-09-15 19:35:00|12912.4|12906.4|12911.4|12905.4|12914.9|12908.9|12908.9|12902.9|269
1600198800000|2020-09-15 19:40:00|12911.9|12905.9|12914.4|12908.4|12915.4|12909.4|12908.9|12902.9|177
1600199100000|2020-09-15 19:45:00|12914.9|12908.9|12926.4|12920.4|12926.4|12920.4|12912.4|12906.4|169
1600199400000|2020-09-15 19:50:00|12924.9|12918.9|12933.9|12927.9|12934.4|12928.4|12924.9|12918.9|194
1600199700000|2020-09-15 19:55:00|12933.4|12927.4|12933.9|12927.9|12934.4|12928.4|12931.4|12925.4|144
1600200000000|2020-09-15 20:00:00|12933.4|12927.4|12938.9|12932.9|12939.4|12933.4|12931.9|12925.9|109
1600200300000|2020-09-15 20:05:00|12939.4|12933.4|12944.9|12938.9|12944.9|12938.9|12938.9|12932.9|118
1600200600000|2020-09-15 20:10:00|12944.4|12938.4|12943.4|12937.4|12945.4|12939.4|12941.4|12935.4|93
1600200900000|2020-09-15 20:15:00|12942.4|12936.4|12943.4|12937.4|12943.4|12937.4|12942.4|12936.4|35
1600201200000|2020-09-15 20:20:00|12942.4|12936.4|12940.4|12934.4|12944.4|12938.4|12938.9|12932.9|123
1600201500000|2020-09-15 20:25:00|12939.9|12933.9|12941.9|12935.9|12941.9|12935.9|12938.9|12932.9|68
1600201800000|2020-09-15 20:30:00|12942.9|12936.9|12941.9|12935.9|12942.9|12936.9|12939.9|12933.9|56
1600202100000|2020-09-15 20:35:00|12942.4|12936.4|12943.4|12937.4|12943.9|12937.9|12941.4|12935.4|55
1600202400000|2020-09-15 20:40:00|12943.9|12937.9|12943.9|12937.9|12945.4|12939.4|12941.9|12935.9|125
1600202700000|2020-09-15 20:45:00|12943.4|12937.4|12948.4|12942.4|12948.4|12942.4|12943.4|12937.4|139
1600203000000|2020-09-15 20:50:00|12947.4|12941.4|12946.9|12940.9|12948.4|12942.4|12944.4|12938.4|199
1600203300000|2020-09-15 20:55:00|12946.4|12940.4|12946.4|12940.4|12947.4|12941.4|12944.9|12938.9|122
1600203600000|2020-09-15 21:00:00|12949.4|12935.4|12948.5|12934.5|12949.8|12935.8|12948.5|12934.5|20
1600203900000|2020-09-15 21:05:00|12948.7|12934.7|12948.7|12934.7|12948.7|12934.7|12948|12934|0
1600204200000|2020-09-15 21:10:00|12949.4|12935.4|12950.1|12936.1|12950.8|12936.8|12949.4|12935.4|0
1600204500000|2020-09-15 21:15:00|12950.4|12936.4|12950.4|12936.4|12950.5|12936.5|12950.1|12936.1|0
1600204800000|2020-09-15 21:20:00|12950.2|12936.2|12951.6|12937.6|12952.6|12938.6|12950.2|12936.2|0
1600205100000|2020-09-15 21:25:00|12951.9|12937.9|12951.9|12937.9|12951.9|12937.9|12951.7|12937.7|0
1600205400000|2020-09-15 21:30:00|12952|12938|12951.9|12937.9|12952.9|12938.9|12951.9|12937.9|0
1600205700000|2020-09-15 21:35:00|12951.7|12937.7|12951.6|12937.6|12951.9|12937.9|12951.6|12937.6|0
1600206000000|2020-09-15 21:40:00|12951.9|12937.9|12951.5|12937.5|12951.9|12937.9|12951.5|12937.5|0
1600206300000|2020-09-15 21:45:00|12951.2|12937.2|12951.9|12937.9|12951.9|12937.9|12951.2|12937.2|0
1600206600000|2020-09-15 21:50:00|12951.4|12937.4|12951.9|12937.9|12951.9|12937.9|12951.4|12937.4|0
1600206900000|2020-09-15 21:55:00|12952|12938|12952.4|12938.4|12952.4|12938.4|12951.9|12937.9|0
1600207200000|2020-09-15 22:00:00|12951.9|12937.9|12956.3|12942.3|12958.9|12944.9|12951.9|12937.9|0
1600207500000|2020-09-15 22:05:00|12956.9|12942.9|12954.9|12940.9|12956.9|12942.9|12954.3|12940.3|0
1600207800000|2020-09-15 22:10:00|12954.3|12940.3|12955.6|12941.6|12955.6|12941.6|12952.9|12938.9|0
1600208100000|2020-09-15 22:15:00|12956.3|12942.3|12952.6|12938.6|12956.3|12942.3|12951.6|12937.6|0
1600208400000|2020-09-15 22:20:00|12952.3|12938.3|12951.4|12937.4|12953.4|12939.4|12951.2|12937.2|0
1600208700000|2020-09-15 22:25:00|12951.7|12937.7|12951.4|12937.4|12951.7|12937.7|12951.4|12937.4|0
1600209000000|2020-09-15 22:30:00|12952|12938|12951.5|12937.5|12952.1|12938.1|12950.7|12936.7|0
1600209300000|2020-09-15 22:35:00|12950.8|12936.8|12948.1|12934.1|12951.5|12937.5|12946.1|12932.1|0
1600209600000|2020-09-15 22:40:00|12948.8|12934.8|12949.1|12935.1|12950.1|12936.1|12948.8|12934.8|0
1600209900000|2020-09-15 22:45:00|12948.8|12934.8|12950.9|12936.9|12950.9|12936.9|12948.8|12934.8|0
1600210200000|2020-09-15 22:50:00|12951.2|12937.2|12950.3|12936.3|12951.6|12937.6|12948.9|12934.9|0
1600210500000|2020-09-15 22:55:00|12951|12937|12952.3|12938.3|12952.3|12938.3|12950.3|12936.3|0
1600210800000|2020-09-15 23:00:00|12953|12939|12951.7|12937.7|12953|12939|12951.7|12937.7|0
1600211100000|2020-09-15 23:05:00|12952|12938|12949|12935|12952|12938|12949|12935|0
1600211400000|2020-09-15 23:10:00|12948.7|12934.7|12946.2|12932.2|12949|12935|12944.2|12930.2|0
1600211700000|2020-09-15 23:15:00|12946.5|12932.5|12943.2|12929.2|12946.8|12932.8|12941.8|12927.8|0
1600212000000|2020-09-15 23:20:00|12942.5|12928.5|12938.5|12924.5|12942.5|12928.5|12938.5|12924.5|0
1600212300000|2020-09-15 23:25:00|12937.8|12923.8|12939.8|12925.8|12940.5|12926.5|12933.8|12919.8|0
1600212600000|2020-09-15 23:30:00|12937.8|12923.8|12937.8|12923.8|12939.8|12925.8|12935.8|12921.8|0
1600212900000|2020-09-15 23:35:00|12937.5|12923.5|12934.5|12920.5|12939.8|12925.8|12933.8|12919.8|0
1600213200000|2020-09-15 23:40:00|12933.8|12919.8|12933.2|12919.2|12935.8|12921.8|12931.2|12917.2|0
1600213500000|2020-09-15 23:45:00|12933.8|12919.8|12930.5|12916.5|12934.5|12920.5|12928.5|12914.5|0
1600213800000|2020-09-15 23:50:00|12930.8|12916.8|12934.1|12920.1|12936.5|12922.5|12930.5|12916.5|0
1600214100000|2020-09-15 23:55:00|12933.8|12919.8|12937.2|12923.2|12938.5|12924.5|12933.8|12919.8|0
1600214400000|2020-09-16 00:00:00|12937.8|12923.8|12938.5|12924.5|12939.2|12925.2|12934.5|12920.5|0
1600214700000|2020-09-16 00:05:00|12938.1|12924.1|12932.5|12918.5|12938.1|12924.1|12930.1|12916.1|0
1600215000000|2020-09-16 00:10:00|12931.8|12917.8|12929.2|12915.2|12935.8|12921.8|12928.5|12914.5|0
1600215300000|2020-09-16 00:15:00|12929.5|12915.5|12928.2|12914.2|12931.2|12917.2|12919|12905|0
1600215600000|2020-09-16 00:20:00|12927.8|12913.8|12932.2|12918.2|12932.5|12918.5|12927.5|12913.5|0
1600215900000|2020-09-16 00:25:00|12932.3|12918.3|12935.8|12921.8|12936|12922|12931.5|12917.5|0
1600216200000|2020-09-16 00:30:00|12935.5|12921.5|12938.4|12924.4|12939.1|12925.1|12935.5|12921.5|0
1600216500000|2020-09-16 00:35:00|12938.7|12924.7|12942.4|12928.4|12942.4|12928.4|12938.4|12924.4|0
1600216800000|2020-09-16 00:40:00|12942|12928|12942.7|12928.7|12946|12932|12942|12928|0
1600217100000|2020-09-16 00:45:00|12946|12942|12947.5|12943.5|12947.5|12943.5|12934.5|12930.5|2621
1600217400000|2020-09-16 00:50:00|12947|12943|12952|12948|12952.5|12948.5|12945.5|12941.5|1154
1600217700000|2020-09-16 00:55:00|12952.5|12948.5|12969|12965|12969.5|12965.5|12951|12947|1745
1600218000000|2020-09-16 01:00:00|12968.5|12964.5|12962|12958|12977|12973|12956.5|12952.5|3807
1600218300000|2020-09-16 01:05:00|12961.5|12957.5|12956|12952|12976|12972|12955.5|12951.5|2414
1600218600000|2020-09-16 01:10:00|12955.5|12951.5|12947.5|12943.5|12957.5|12953.5|12938.5|12934.5|2018
1600218900000|2020-09-16 01:15:00|12946.5|12942.5|12954.5|12950.5|12962.5|12958.5|12936.5|12932.5|1725
1600219200000|2020-09-16 01:20:00|12953.5|12949.5|12940|12936|12958|12954|12940|12936|1328
1600219500000|2020-09-16 01:25:00|12939.5|12935.5|12943.5|12939.5|12946.5|12942.5|12934.5|12930.5|927
1600219800000|2020-09-16 01:30:00|12943|12939|12939.5|12935.5|12953.5|12949.5|12935.5|12931.5|1070
1600220100000|2020-09-16 01:35:00|12939|12935|12943.5|12939.5|12952.5|12948.5|12936.5|12932.5|921
1600220400000|2020-09-16 01:40:00|12944|12940|12959.5|12955.5|12970.5|12966.5|12942.5|12938.5|1908
1600220700000|2020-09-16 01:45:00|12958.5|12954.5|12961|12957|12970.5|12966.5|12955|12951|1045
1600221000000|2020-09-16 01:50:00|12960.5|12956.5|12970.5|12966.5|12975|12971|12960.5|12956.5|1067
1600221300000|2020-09-16 01:55:00|12969.5|12965.5|12976.5|12972.5|12985.5|12981.5|12968.5|12964.5|1590
1600221600000|2020-09-16 02:00:00|12976|12972|12978|12974|12980.5|12976.5|12970|12966|1026
1600221900000|2020-09-16 02:05:00|12977.5|12973.5|12968.5|12964.5|12979|12975|12966|12962|811
1600222200000|2020-09-16 02:10:00|12968|12964|12975.5|12971.5|12978.5|12974.5|12966.5|12962.5|584
1600222500000|2020-09-16 02:15:00|12976|12972|12983.5|12979.5|12984.5|12980.5|12971.5|12967.5|842
1600222800000|2020-09-16 02:20:00|12983|12979|12981.5|12977.5|12984.5|12980.5|12976.5|12972.5|503
1600223100000|2020-09-16 02:25:00|12982.5|12978.5|12975|12971|12984.5|12980.5|12974.5|12970.5|629
1600223400000|2020-09-16 02:30:00|12975.5|12971.5|12971.5|12967.5|12980.5|12976.5|12970|12966|583
1600223700000|2020-09-16 02:35:00|12972|12968|12972.5|12968.5|12974.5|12970.5|12966.5|12962.5|643
1600224000000|2020-09-16 02:40:00|12974|12970|12977|12973|12982.5|12978.5|12970.5|12966.5|795
1600224300000|2020-09-16 02:45:00|12977.5|12973.5|12972.5|12968.5|12980.5|12976.5|12972.5|12968.5|390
1600224600000|2020-09-16 02:50:00|12971.5|12967.5|12966|12962|12972.5|12968.5|12962.5|12958.5|782
1600224900000|2020-09-16 02:55:00|12966.5|12962.5|12973.5|12969.5|12974.5|12970.5|12966.5|12962.5|450
1600225200000|2020-09-16 03:00:00|12974.5|12970.5|12978.5|12974.5|12978.5|12974.5|12970|12966|504
1600225500000|2020-09-16 03:05:00|12977.5|12973.5|12985.5|12981.5|12988|12984|12977.5|12973.5|1164
1600225800000|2020-09-16 03:10:00|12985|12981|12989.5|12985.5|12990.5|12986.5|12984.5|12980.5|593
1600226100000|2020-09-16 03:15:00|12990|12986|12994.5|12990.5|12996.5|12992.5|12988.5|12984.5|819
1600226400000|2020-09-16 03:20:00|12993.5|12989.5|13003.5|12999.5|13003.5|12999.5|12993.5|12989.5|1059
1600226700000|2020-09-16 03:25:00|13002.5|12998.5|12998.5|12994.5|13004.5|13000.5|12996|12992|652
1600227000000|2020-09-16 03:30:00|12999|12995|12996.5|12992.5|13000.5|12996.5|12993.5|12989.5|394
1600227300000|2020-09-16 03:35:00|12997|12993|12992.5|12988.5|12997.5|12993.5|12991.5|12987.5|703
1600227600000|2020-09-16 03:40:00|12993|12989|12990|12986|12993.5|12989.5|12988.5|12984.5|352
1600227900000|2020-09-16 03:45:00|12989.5|12985.5|12988.5|12984.5|12990.5|12986.5|12980.5|12976.5|869
1600228200000|2020-09-16 03:50:00|12987.5|12983.5|12987.5|12983.5|12991.5|12987.5|12986.5|12982.5|461
1600228500000|2020-09-16 03:55:00|12987|12983|12994|12990|12994.5|12990.5|12985.5|12981.5|433
1600228800000|2020-09-16 04:00:00|12993.5|12989.5|12992.5|12988.5|12994.5|12990.5|12990.5|12986.5|343
1600229100000|2020-09-16 04:05:00|12991.5|12987.5|12992.5|12988.5|12992.5|12988.5|12988.5|12984.5|420
1600229400000|2020-09-16 04:10:00|12993.5|12989.5|12993.5|12989.5|12996.5|12992.5|12993.5|12989.5|315
1600229700000|2020-09-16 04:15:00|12992.5|12988.5|12991|12987|12993.5|12989.5|12989.5|12985.5|332
1600230000000|2020-09-16 04:20:00|12990.5|12986.5|12990.5|12986.5|12991.5|12987.5|12989.5|12985.5|219
1600230300000|2020-09-16 04:25:00|12991|12987|12996|12992|12997.5|12993.5|12990.5|12986.5|693
1600230600000|2020-09-16 04:30:00|12996.5|12992.5|12987.5|12983.5|12996.5|12992.5|12985.5|12981.5|584
1600230900000|2020-09-16 04:35:00|12986.5|12982.5|12981.5|12977.5|12987.5|12983.5|12980.5|12976.5|518
1600231200000|2020-09-16 04:40:00|12981|12977|12984.5|12980.5|12986.5|12982.5|12981|12977|269
1600231500000|2020-09-16 04:45:00|12983.5|12979.5|12982|12978|12984.5|12980.5|12977.5|12973.5|397
1600231800000|2020-09-16 04:50:00|12981.5|12977.5|12978.5|12974.5|12984.5|12980.5|12976.5|12972.5|390
1600232100000|2020-09-16 04:55:00|12977.5|12973.5|12968.5|12964.5|12979.5|12975.5|12968.5|12964.5|689
1600232400000|2020-09-16 05:00:00|12968|12964|12959.5|12955.5|12969.5|12965.5|12955.5|12951.5|2161
1600232700000|2020-09-16 05:05:00|12959|12955|12966|12962|12968|12964|12954|12950|1477
1600233000000|2020-09-16 05:10:00|12966.5|12962.5|12966.5|12962.5|12973.5|12969.5|12964.5|12960.5|1177
1600233300000|2020-09-16 05:15:00|12966|12962|12968.5|12964.5|12969.5|12965.5|12961.5|12957.5|1044
1600233600000|2020-09-16 05:20:00|12968|12964|12971.5|12967.5|12973.5|12969.5|12967.5|12963.5|1256
1600233900000|2020-09-16 05:25:00|12970.5|12966.5|12969.5|12965.5|12974.5|12970.5|12964.5|12960.5|1352
1600234200000|2020-09-16 05:30:00|12948.3|12944.3|12953.8|12949.8|12953.8|12949.8|12947.8|12943.8|1292
1600234500000|2020-09-16 05:35:00|12953.3|12949.3|12947.3|12943.3|12953.8|12949.8|12946.8|12942.8|1868
1600234800000|2020-09-16 05:40:00|12947.8|12943.8|12952.8|12948.8|12955.3|12951.3|12943.8|12939.8|3582
1600235100000|2020-09-16 05:45:00|12960.1|12946.1|12958.2|12944.2|12960.1|12946.1|12954.3|12940.3|9
1600235400000|2020-09-16 05:50:00|12957.9|12943.9|12954.9|12940.9|12960.5|12946.5|12954.6|12940.6|0
1600235700000|2020-09-16 05:55:00|12954.6|12940.6|12953|12939|12954.6|12940.6|12952.3|12938.3|0
1600236000000|2020-09-16 06:00:00|12952.8|12938.8|12958.2|12944.2|12958.9|12944.9|12952|12938|0
1600236300000|2020-09-16 06:05:00|12958.5|12944.5|12952.3|12938.3|12958.9|12944.9|12952.3|12938.3|0
1600236600000|2020-09-16 06:10:00|12951.4|12937.4|12951|12937|12952.3|12938.3|12945.5|12931.5|0
1600236900000|2020-09-16 06:15:00|12949.1|12935.1|12954.5|12940.5|12954.5|12940.5|12945.6|12931.6|0
1600237200000|2020-09-16 06:20:00|12952.7|12938.7|12958|12944|12958|12944|12951.9|12937.9|0
1600237500000|2020-09-16 06:25:00|12957.9|12943.9|12960.3|12946.3|12960.3|12946.3|12957.3|12943.3|0
1600237800000|2020-09-16 06:30:00|12960.4|12946.4|12965.1|12951.1|12967|12953|12959.7|12945.7|0
1600238100000|2020-09-16 06:35:00|12966.9|12952.9|12973|12959|12973.1|12959.1|12966.1|12952.1|0
1600238400000|2020-09-16 06:40:00|12972.9|12958.9|12972.9|12958.9|12977.4|12963.4|12972.2|12958.2|0
1600238700000|2020-09-16 06:45:00|12973|12959|12971.1|12957.1|12973.7|12959.7|12971|12957|0
1600239000000|2020-09-16 06:50:00|12971|12957|12969.2|12955.2|12971.1|12957.1|12967.2|12953.2|0
1600239300000|2020-09-16 06:55:00|12969.3|12955.3|12971|12957|12971.9|12957.9|12969.3|12955.3|0
1600239600000|2020-09-16 07:00:00|12970.9|12956.9|12970.8|12964.8|12972.8|12966.8|12957.3|12951.3|1164
1600239900000|2020-09-16 07:05:00|12969.8|12963.8|12969.8|12963.8|12971.8|12965.8|12967.8|12961.8|250
1600240200000|2020-09-16 07:10:00|12969.3|12963.3|12976.3|12970.3|12978.3|12972.3|12969.3|12963.3|575
1600240500000|2020-09-16 07:15:00|12976.8|12970.8|12968.8|12962.8|12976.8|12970.8|12967.8|12961.8|473
1600240800000|2020-09-16 07:20:00|12969.8|12963.8|12970.8|12964.8|12972.8|12966.8|12968.8|12962.8|219
1600241100000|2020-09-16 07:25:00|12971.8|12965.8|12970.8|12964.8|12971.8|12965.8|12968.8|12962.8|105
1600241400000|2020-09-16 07:30:00|12971.8|12965.8|12973.8|12967.8|12976.8|12970.8|12970.8|12964.8|246
1600241700000|2020-09-16 07:35:00|12972.8|12966.8|12970.8|12964.8|12973.8|12967.8|12970.8|12964.8|139
1600242000000|2020-09-16 07:40:00|12971.3|12965.3|12971.3|12965.3|12971.8|12965.8|12969.8|12963.8|128
1600242300000|2020-09-16 07:45:00|12970.8|12964.8|12969.8|12963.8|12971.8|12965.8|12969.8|12963.8|88
1600242600000|2020-09-16 07:50:00|12968.8|12962.8|12971.8|12965.8|12972.8|12966.8|12967.8|12961.8|191
1600242900000|2020-09-16 07:55:00|12972.3|12966.3|12972.3|12966.3|12972.8|12966.8|12970.8|12964.8|63
1600243200000|2020-09-16 08:00:00|12972.8|12966.8|12975.8|12969.8|12975.8|12969.8|12970.8|12964.8|163
1600243500000|2020-09-16 08:05:00|12975.3|12969.3|12979.8|12973.8|12980.8|12974.8|12974.8|12968.8|407
1600243800000|2020-09-16 08:10:00|12980.3|12974.3|12983.8|12977.8|12983.8|12977.8|12979.8|12973.8|398
1600244100000|2020-09-16 08:15:00|12984.8|12978.8|12987.8|12981.8|12987.8|12981.8|12982.8|12976.8|335
1600244400000|2020-09-16 08:20:00|12988.3|12982.3|12996.8|12990.8|12997.8|12991.8|12987.8|12981.8|636
1600244700000|2020-09-16 08:25:00|12997.8|12991.8|12998.8|12992.8|12999.8|12993.8|12996.8|12990.8|548
1600245000000|2020-09-16 08:30:00|12998.3|12992.3|12997.8|12991.8|13002.3|12996.3|12997.8|12991.8|408
1600245300000|2020-09-16 08:35:00|12999.3|12993.3|12996.8|12990.8|12999.3|12993.3|12995.8|12989.8|263
1600245600000|2020-09-16 08:40:00|12996.3|12990.3|12996.3|12990.3|12998.8|12992.8|12995.8|12989.8|176
1600245900000|2020-09-16 08:45:00|12996.8|12990.8|12997.3|12991.3|12997.8|12991.8|12994.8|12988.8|114
1600246200000|2020-09-16 08:50:00|12997.8|12991.8|12995.8|12989.8|12997.8|12991.8|12995.8|12989.8|64
1600246500000|2020-09-16 08:55:00|12996.8|12990.8|12995.8|12989.8|12997.8|12991.8|12995.3|12989.3|65
1600246800000|2020-09-16 09:00:00|12996.3|12990.3|13000.8|12994.8|13003.8|12997.8|12996.3|12990.3|414
1600247100000|2020-09-16 09:05:00|13000.3|12994.3|12997.8|12991.8|13001.8|12995.8|12997.8|12991.8|154
1600247400000|2020-09-16 09:10:00|12998.8|12992.8|12997.8|12991.8|13000.8|12994.8|12997.8|12991.8|109
1600247700000|2020-09-16 09:15:00|12998.3|12992.3|12998.3|12992.3|12998.8|12992.8|12996.8|12990.8|57
1600248000000|2020-09-16 09:20:00|12998.8|12992.8|13001.8|12995.8|13001.8|12995.8|12997.8|12991.8|174
1600248300000|2020-09-16 09:25:00|13000.8|12994.8|13000.8|12994.8|13001.8|12995.8|12999.8|12993.8|48
1600248600000|2020-09-16 09:30:00|13001.3|12995.3|12999.8|12993.8|13001.8|12995.8|12999.8|12993.8|83
1600248900000|2020-09-16 09:35:00|12999.3|12993.3|13000.3|12994.3|13000.8|12994.8|12998.8|12992.8|48
1600249200000|2020-09-16 09:40:00|13000.8|12994.8|12999.8|12993.8|13001.8|12995.8|12999.8|12993.8|106
1600249500000|2020-09-16 09:45:00|13000.3|12994.3|12998.8|12992.8|13000.8|12994.8|12998.8|12992.8|55
1600249800000|2020-09-16 09:50:00|12997.8|12991.8|12999.8|12993.8|12999.8|12993.8|12997.8|12991.8|50
1600250100000|2020-09-16 09:55:00|12998.8|12992.8|13000.8|12994.8|13001.8|12995.8|12998.8|12992.8|75
1600250400000|2020-09-16 10:00:00|13001.3|12995.3|12998.8|12992.8|13001.8|12995.8|12998.8|12992.8|67
1600250700000|2020-09-16 10:05:00|12997.8|12991.8|12999.3|12993.3|12999.8|12993.8|12997.8|12991.8|50
1600251000000|2020-09-16 10:10:00|12998.8|12992.8|12995.8|12989.8|12999.8|12993.8|12994.8|12988.8|165
1600251300000|2020-09-16 10:15:00|12994.8|12988.8|12992.8|12986.8|12996.8|12990.8|12991.8|12985.8|300
1600251600000|2020-09-16 10:20:00|12991.8|12985.8|12993.8|12987.8|12993.8|12987.8|12991.8|12985.8|130
1600251900000|2020-09-16 10:25:00|12992.8|12986.8|12990.3|12984.3|12992.8|12986.8|12988.8|12982.8|212
1600252200000|2020-09-16 10:30:00|12990.8|12984.8|12991.8|12985.8|12992.8|12986.8|12989.8|12983.8|97
1600252500000|2020-09-16 10:35:00|12992.8|12986.8|12995.8|12989.8|12995.8|12989.8|12991.8|12985.8|98
1600252800000|2020-09-16 10:40:00|12994.8|12988.8|12994.8|12988.8|12994.8|12988.8|12992.8|12986.8|35
1600253100000|2020-09-16 10:45:00|12994.3|12988.3|12999.8|12993.8|12999.8|12993.8|12994.3|12988.3|152
1600253400000|2020-09-16 10:50:00|13000.8|12994.8|13004.8|12998.8|13005.3|12999.3|12999.8|12993.8|350
1600253700000|2020-09-16 10:55:00|13005.8|12999.8|13004.8|12998.8|13007.8|13001.8|13004.3|12998.3|213
1600254000000|2020-09-16 11:00:00|13005.3|12999.3|13003.8|12997.8|13006.8|13000.8|13002.8|12996.8|91
1600254300000|2020-09-16 11:05:00|13004.8|12998.8|13000.8|12994.8|13004.8|12998.8|12998.8|12992.8|139
1600254600000|2020-09-16 11:10:00|13000.3|12994.3|12999.8|12993.8|13000.8|12994.8|12999.8|12993.8|33
1600254900000|2020-09-16 11:15:00|13000.8|12994.8|12997.3|12991.3|13000.8|12994.8|12996.3|12990.3|168
1600255200000|2020-09-16 11:20:00|12997.8|12991.8|12992.8|12986.8|12998.8|12992.8|12992.8|12986.8|229
1600255500000|2020-09-16 11:25:00|12993.3|12987.3|12992.8|12986.8|12997.8|12991.8|12992.8|12986.8|121
1600255800000|2020-09-16 11:30:00|12993.8|12987.8|12995.8|12989.8|12995.8|12989.8|12992.8|12986.8|110
1600256100000|2020-09-16 11:35:00|12996.3|12990.3|12995.8|12989.8|12996.8|12990.8|12993.8|12987.8|61
1600256400000|2020-09-16 11:40:00|12995.3|12989.3|12997.8|12991.8|12998.8|12992.8|12993.8|12987.8|84
1600256700000|2020-09-16 11:45:00|12997.3|12991.3|12998.8|12992.8|12999.8|12993.8|12996.8|12990.8|62
1600257000000|2020-09-16 11:50:00|12999.8|12993.8|12998.8|12992.8|12999.8|12993.8|12998.8|12992.8|59
1600257300000|2020-09-16 11:55:00|12999.8|12993.8|12997.8|12991.8|12999.8|12993.8|12994.8|12988.8|73
1600257600000|2020-09-16 12:00:00|12997.3|12991.3|12996.3|12990.3|12998.3|12992.3|12996.3|12990.3|57
1600257900000|2020-09-16 12:05:00|12996.8|12990.8|12998.8|12992.8|12998.8|12992.8|12995.8|12989.8|40
1600258200000|2020-09-16 12:10:00|12997.8|12991.8|12999.8|12993.8|12999.8|12993.8|12997.8|12991.8|84
1600258500000|2020-09-16 12:15:00|12998.8|12992.8|12998.8|12992.8|12998.8|12992.8|12997.8|12991.8|115
1600258800000|2020-09-16 12:20:00|12997.8|12991.8|13000.8|12994.8|13000.8|12994.8|12997.8|12991.8|82
1600259100000|2020-09-16 12:25:00|13001.3|12995.3|13001.3|12995.3|13003.8|12997.8|13000.8|12994.8|182
1600259400000|2020-09-16 12:30:00|13000.8|12994.8|12993.8|12987.8|13000.8|12994.8|12992.3|12986.3|272
1600259700000|2020-09-16 12:35:00|12994.3|12988.3|12992.3|12986.3|12995.8|12989.8|12991.8|12985.8|218
1600260000000|2020-09-16 12:40:00|12992.8|12986.8|12994.8|12988.8|12995.3|12989.3|12989.8|12983.8|181
1600260300000|2020-09-16 12:45:00|12995.8|12989.8|12991.8|12985.8|12996.8|12990.8|12991.8|12985.8|104
1600260600000|2020-09-16 12:50:00|12992.3|12986.3|12995.8|12989.8|12995.8|12989.8|12990.8|12984.8|85
1600260900000|2020-09-16 12:55:00|12995.3|12989.3|12994.8|12988.8|12997.3|12991.3|12994.8|12988.8|61
1600261200000|2020-09-16 13:00:00|12993.8|12987.8|12993.8|12987.8|12995.3|12989.3|12991.8|12985.8|91
1600261500000|2020-09-16 13:05:00|12992.8|12986.8|12992.8|12986.8|12992.8|12986.8|12990.8|12984.8|98
1600261800000|2020-09-16 13:10:00|12992.3|12986.3|12984.8|12978.8|12992.8|12986.8|12984.8|12978.8|365
1600262100000|2020-09-16 13:15:00|12983.8|12977.8|12987.8|12981.8|12987.8|12981.8|12981.8|12975.8|326
1600262400000|2020-09-16 13:20:00|12986.8|12980.8|12981.8|12975.8|12986.8|12980.8|12980.8|12974.8|236
1600262700000|2020-09-16 13:25:00|12981.3|12975.3|12981.8|12975.8|12981.8|12975.8|12977.3|12971.3|348
1600263000000|2020-09-16 13:30:00|12982.8|12976.8|12976.8|12970.8|12985.3|12979.3|12974.8|12968.8|835
1600263300000|2020-09-16 13:35:00|12977.3|12971.3|12978.3|12972.3|12983.8|12977.8|12973.8|12967.8|598
1600263600000|2020-09-16 13:40:00|12978.8|12972.8|12970.8|12964.8|12978.8|12972.8|12969.8|12963.8|730
1600263900000|2020-09-16 13:45:00|12970.3|12964.3|12980.8|12974.8|12982.8|12976.8|12969.8|12963.8|596
1600264200000|2020-09-16 13:50:00|12979.8|12973.8|12986.3|12980.3|12986.8|12980.8|12975.8|12969.8|601
1600264500000|2020-09-16 13:55:00|12986.8|12980.8|12984.8|12978.8|12989.8|12983.8|12983.8|12977.8|450
1600264800000|2020-09-16 14:00:00|12984.3|12978.3|12988.8|12982.8|12989.8|12983.8|12982.8|12976.8|287
1600265100000|2020-09-16 14:05:00|12987.8|12981.8|12985.8|12979.8|12989.8|12983.8|12984.8|12978.8|279
1600265400000|2020-09-16 14:10:00|12986.8|12980.8|12986.8|12980.8|12990.8|12984.8|12984.8|12978.8|357
1600265700000|2020-09-16 14:15:00|12987.8|12981.8|12979.3|12973.3|12988.8|12982.8|12978.8|12972.8|373
1600266000000|2020-09-16 14:20:00|12978.8|12972.8|12980.8|12974.8|12980.8|12974.8|12975.8|12969.8|387
1600266300000|2020-09-16 14:25:00|12980.3|12974.3|12975.8|12969.8|12980.3|12974.3|12969.8|12963.8|548
1600266600000|2020-09-16 14:30:00|12974.8|12968.8|12975.3|12969.3|12976.8|12970.8|12971.8|12965.8|191
1600266900000|2020-09-16 14:35:00|12975.8|12969.8|12973.8|12967.8|12976.8|12970.8|12970.8|12964.8|281
1600267200000|2020-09-16 14:40:00|12974.8|12968.8|12966.8|12960.8|12977.8|12971.8|12966.8|12960.8|442
1600267500000|2020-09-16 14:45:00|12967.8|12961.8|12962.3|12956.3|12967.8|12961.8|12959.8|12953.8|748
1600267800000|2020-09-16 14:50:00|12962.8|12956.8|12967.8|12961.8|12970.3|12964.3|12962.3|12956.3|349
1600268100000|2020-09-16 14:55:00|12966.8|12960.8|12968.8|12962.8|12973.8|12967.8|12966.8|12960.8|333
1600268400000|2020-09-16 15:00:00|12968.3|12962.3|12973.8|12967.8|12975.3|12969.3|12968.3|12962.3|199
1600268700000|2020-09-16 15:05:00|12972.8|12966.8|12976.8|12970.8|12979.8|12973.8|12970.8|12964.8|451
1600269000000|2020-09-16 15:10:00|12977.3|12971.3|12982.8|12976.8|12983.8|12977.8|12973.8|12967.8|449
1600269300000|2020-09-16 15:15:00|12983.8|12977.8|12983.8|12977.8|12985.8|12979.8|12982.3|12976.3|407
1600269600000|2020-09-16 15:20:00|12984.8|12978.8|12985.3|12979.3|12985.8|12979.8|12982.8|12976.8|180
1600269900000|2020-09-16 15:25:00|12984.8|12978.8|12983.3|12977.3|12984.8|12978.8|12980.8|12974.8|181
1600270200000|2020-09-16 15:30:00|12984.3|12978.3|12985.3|12979.3|12987.3|12981.3|12980.8|12974.8|263
1600270500000|2020-09-16 15:35:00|12985.8|12979.8|12981.8|12975.8|12987.8|12981.8|12981.8|12975.8|170
1600270800000|2020-09-16 15:40:00|12980.8|12974.8|12979.3|12973.3|12981.8|12975.8|12978.8|12972.8|130
1600271100000|2020-09-16 15:45:00|12979.8|12973.8|12977.8|12971.8|12981.3|12975.3|12976.8|12970.8|110
1600271400000|2020-09-16 15:50:00|12977.3|12971.3|12978.8|12972.8|12978.8|12972.8|12975.8|12969.8|137
1600271700000|2020-09-16 15:55:00|12979.3|12973.3|12971.8|12965.8|12979.3|12973.3|12971.8|12965.8|226
1600272000000|2020-09-16 16:00:00|12972.3|12966.3|12977.3|12971.3|12979.3|12973.3|12971.8|12965.8|95
1600272300000|2020-09-16 16:05:00|12977.8|12971.8|12975.3|12969.3|12978.8|12972.8|12974.3|12968.3|130
1600272600000|2020-09-16 16:10:00|12975.8|12969.8|12968.8|12962.8|12976.8|12970.8|12968.8|12962.8|249
1600272900000|2020-09-16 16:15:00|12969.3|12963.3|12968.8|12962.8|12969.8|12963.8|12966.8|12960.8|181
1600273200000|2020-09-16 16:20:00|12969.8|12963.8|12969.3|12963.3|12972.8|12966.8|12968.8|12962.8|166
1600273500000|2020-09-16 16:25:00|12968.8|12962.8|12971.8|12965.8|12973.8|12967.8|12966.8|12960.8|138
1600273800000|2020-09-16 16:30:00|12972.8|12966.8|12964.8|12958.8|12973.8|12967.8|12964.8|12958.8|190
1600274100000|2020-09-16 16:35:00|12965.8|12959.8|12968.8|12962.8|12968.8|12962.8|12961.8|12955.8|284
1600274400000|2020-09-16 16:40:00|12967.8|12961.8|12969.8|12963.8|12969.8|12963.8|12964.8|12958.8|116
1600274700000|2020-09-16 16:45:00|12969.3|12963.3|12964.8|12958.8|12972.8|12966.8|12964.8|12958.8|135
1600275000000|2020-09-16 16:50:00|12962.8|12956.8|12966.8|12960.8|12967.3|12961.3|12962.3|12956.3|125
1600275300000|2020-09-16 16:55:00|12967.8|12961.8|12967.8|12961.8|12972.3|12966.3|12967.8|12961.8|151
1600275600000|2020-09-16 17:00:00|12966.8|12960.8|12966.8|12960.8|12971.8|12965.8|12964.3|12958.3|102
1600275900000|2020-09-16 17:05:00|12967.8|12961.8|12964.8|12958.8|12968.8|12962.8|12963.8|12957.8|123
1600276200000|2020-09-16 17:10:00|12964.3|12958.3|12964.8|12958.8|12964.8|12958.8|12955.3|12949.3|596
1600276500000|2020-09-16 17:15:00|12963.8|12957.8|12956.8|12950.8|12964.8|12958.8|12954.8|12948.8|347
1600276800000|2020-09-16 17:20:00|12956.3|12950.3|12955.3|12949.3|12959.8|12953.8|12953.8|12947.8|214
1600277100000|2020-09-16 17:25:00|12954.8|12948.8|12952.8|12946.8|12956.3|12950.3|12952.3|12946.3|392
1600277400000|2020-09-16 17:30:00|12953.3|12947.3|12952.8|12946.8|12953.3|12947.3|12946.8|12940.8|605
1600277700000|2020-09-16 17:35:00|12952.3|12946.3|12944.8|12938.8|12952.3|12946.3|12943.8|12937.8|243
1600278000000|2020-09-16 17:40:00|12945.8|12939.8|12946.8|12940.8|12947.8|12941.8|12939.8|12933.8|375
1600278300000|2020-09-16 17:45:00|12946.3|12940.3|12943.8|12937.8|12947.8|12941.8|12943.3|12937.3|128
1600278600000|2020-09-16 17:50:00|12942.8|12936.8|12947.8|12941.8|12947.8|12941.8|12939.8|12933.8|219
1600278900000|2020-09-16 17:55:00|12946.8|12940.8|12957.3|12951.3|12961.8|12955.8|12946.8|12940.8|314
1600279200000|2020-09-16 18:00:00|12958.3|12952.3|12956.3|12950.3|12969.8|12963.8|12950.3|12944.3|530
1600279500000|2020-09-16 18:05:00|12956.8|12950.8|12953.3|12947.3|12958.8|12952.8|12949.8|12943.8|188
1600279800000|2020-09-16 18:10:00|12953.8|12947.8|12962.8|12956.8|12965.8|12959.8|12952.3|12946.3|173
1600280100000|2020-09-16 18:15:00|12962.3|12956.3|12966.3|12960.3|12969.3|12963.3|12962.3|12956.3|184
1600280400000|2020-09-16 18:20:00|12966.8|12960.8|12974.3|12968.3|12975.8|12969.8|12966.3|12960.3|301
1600280700000|2020-09-16 18:25:00|12974.8|12968.8|12974.3|12968.3|12977.8|12971.8|12968.8|12962.8|200
1600281000000|2020-09-16 18:30:00|12974.8|12968.8|12975.3|12969.3|12979.8|12973.8|12968.8|12962.8|253
1600281300000|2020-09-16 18:35:00|12974.3|12968.3|12980.3|12974.3|12980.8|12974.8|12968.8|12962.8|259
1600281600000|2020-09-16 18:40:00|12979.8|12973.8|12971.8|12965.8|12981.3|12975.3|12970.8|12964.8|259
1600281900000|2020-09-16 18:45:00|12970.8|12964.8|12965.8|12959.8|12973.3|12967.3|12959.8|12953.8|236
1600282200000|2020-09-16 18:50:00|12964.8|12958.8|12955.8|12949.8|12965.3|12959.3|12950.3|12944.3|282
1600282500000|2020-09-16 18:55:00|12955.3|12949.3|12955.8|12949.8|12957.8|12951.8|12951.8|12945.8|141
1600282800000|2020-09-16 19:00:00|12955.3|12949.3|12958.8|12952.8|12963.8|12957.8|12953.8|12947.8|112
1600283100000|2020-09-16 19:05:00|12957.8|12951.8|12950.3|12944.3|12957.8|12951.8|12949.8|12943.8|139
1600283400000|2020-09-16 19:10:00|12950.8|12944.8|12943.8|12937.8|12952.3|12946.3|12940.3|12934.3|432
1600283700000|2020-09-16 19:15:00|12942.8|12936.8|12942.8|12936.8|12942.8|12936.8|12934.3|12928.3|442
1600284000000|2020-09-16 19:20:00|12941.8|12935.8|12934.8|12928.8|12942.8|12936.8|12934.3|12928.3|195
1600284300000|2020-09-16 19:25:00|12935.8|12929.8|12933.8|12927.8|12938.8|12932.8|12932.8|12926.8|185
1600284600000|2020-09-16 19:30:00|12932.8|12926.8|12935.8|12929.8|12935.8|12929.8|12925.8|12919.8|443
1600284900000|2020-09-16 19:35:00|12935.3|12929.3|12931.8|12925.8|12938.8|12932.8|12929.3|12923.3|151
1600285200000|2020-09-16 19:40:00|12930.8|12924.8|12934.8|12928.8|12937.3|12931.3|12925.3|12919.3|204
1600285500000|2020-09-16 19:45:00|12935.3|12929.3|12937.8|12931.8|12943.8|12937.8|12930.3|12924.3|263
1600285800000|2020-09-16 19:50:00|12938.8|12932.8|12928.8|12922.8|12940.8|12934.8|12928.3|12922.3|184
1600286100000|2020-09-16 19:55:00|12929.3|12923.3|12925.3|12919.3|12931.8|12925.8|12921.8|12915.8|248
1600286400000|2020-09-16 20:00:00|12924.8|12918.8|12924.3|12918.3|12926.3|12920.3|12922.8|12916.8|171
1600286700000|2020-09-16 20:05:00|12924.8|12918.8|12927.8|12921.8|12928.3|12922.3|12924.3|12918.3|93
1600287000000|2020-09-16 20:10:00|12927.3|12921.3|12929.3|12923.3|12929.3|12923.3|12926.8|12920.8|71
1600287300000|2020-09-16 20:15:00|12928.8|12922.8|12932.8|12926.8|12933.8|12927.8|12928.8|12922.8|64
1600287600000|2020-09-16 20:20:00|12931.8|12925.8|12932.8|12926.8|12932.8|12926.8|12930.3|12924.3|54
1600287900000|2020-09-16 20:25:00|12932.3|12926.3|12936.3|12930.3|12937.8|12931.8|12931.8|12925.8|120
1600288200000|2020-09-16 20:30:00|12935.8|12929.8|12935.3|12929.3|12937.3|12931.3|12934.3|12928.3|72
1600288500000|2020-09-16 20:35:00|12936.3|12930.3|12937.8|12931.8|12938.8|12932.8|12935.3|12929.3|37
1600288800000|2020-09-16 20:40:00|12938.3|12932.3|12938.3|12932.3|12940.8|12934.8|12938.3|12932.3|89
1600289100000|2020-09-16 20:45:00|12939.3|12933.3|12940.8|12934.8|12940.8|12934.8|12936.8|12930.8|68
1600289400000|2020-09-16 20:50:00|12939.3|12933.3|12934.8|12928.8|12940.3|12934.3|12934.8|12928.8|65
1600289700000|2020-09-16 20:55:00|12934.3|12928.3|12930.8|12924.8|12935.8|12929.8|12930.8|12924.8|82
1600290000000|2020-09-16 21:00:00|12934.8|12920.8|12933.2|12919.2|12935.7|12921.7|12932.9|12918.9|0
1600290300000|2020-09-16 21:05:00|12932.6|12918.6|12932.1|12918.1|12933.2|12919.2|12931.6|12917.6|0
1600290600000|2020-09-16 21:10:00|12932.6|12918.6|12935.5|12921.5|12938.5|12924.5|12932.6|12918.6|0
1600290900000|2020-09-16 21:15:00|12935.3|12921.3|12937.3|12923.3|12937.6|12923.6|12934.7|12920.7|0
1600291200000|2020-09-16 21:20:00|12937.4|12923.4|12938.2|12924.2|12939.3|12925.3|12937.4|12923.4|0
1600291500000|2020-09-16 21:25:00|12938.1|12924.1|12938.7|12924.7|12939.4|12925.4|12937.9|12923.9|0
1600291800000|2020-09-16 21:30:00|12938.2|12924.2|12938.1|12924.1|12938.3|12924.3|12938.1|12924.1|0
1600292100000|2020-09-16 21:35:00|12937.7|12923.7|12934.9|12920.9|12937.7|12923.7|12934.7|12920.7|0
1600292400000|2020-09-16 21:40:00|12935.3|12921.3|12934.5|12920.5|12935.4|12921.4|12934.5|12920.5|0
1600292700000|2020-09-16 21:45:00|12935|12921|12935.8|12921.8|12936.4|12922.4|12935|12921|0
1600293000000|2020-09-16 21:50:00|12935.5|12921.5|12934.3|12920.3|12936.7|12922.7|12933.7|12919.7|0
1600293300000|2020-09-16 21:55:00|12934.7|12920.7|12935|12921|12935|12921|12932.9|12918.9|0
1600293600000|2020-09-16 22:00:00|12938.2|12924.2|12938.5|12924.5|12940.8|12926.8|12926.5|12912.5|0
1600293900000|2020-09-16 22:05:00|12938.2|12924.2|12942.8|12928.8|12943.8|12929.8|12938.2|12924.2|0
1600294200000|2020-09-16 22:10:00|12943.2|12929.2|12947.8|12933.8|12948.5|12934.5|12942.5|12928.5|0
1600294500000|2020-09-16 22:15:00|12948.5|12934.5|12948.5|12934.5|12949.8|12935.8|12946.2|12932.2|0
1600294800000|2020-09-16 22:20:00|12949.2|12935.2|12947.2|12933.2|12949.2|12935.2|12945.2|12931.2|0
1600295100000|2020-09-16 22:25:00|12946.5|12932.5|12946.5|12932.5|12949.2|12935.2|12946.5|12932.5|0
1600295400000|2020-09-16 22:30:00|12947.5|12933.5|12946.5|12932.5|12947.8|12933.8|12945.8|12931.8|0
1600295700000|2020-09-16 22:35:00|12945.8|12931.8|12947.2|12933.2|12948.5|12934.5|12945.8|12931.8|0
1600296000000|2020-09-16 22:40:00|12947.8|12933.8|12949.8|12935.8|12949.8|12935.8|12947.2|12933.2|0
1600296300000|2020-09-16 22:45:00|12950.5|12936.5|12946.5|12932.5|12950.5|12936.5|12945.8|12931.8|0
1600296600000|2020-09-16 22:50:00|12947.2|12933.2|12943.8|12929.8|12947.8|12933.8|12943.2|12929.2|0
1600296900000|2020-09-16 22:55:00|12943.5|12929.5|12934.5|12920.5|12944.5|12930.5|12934.5|12920.5|0
1600297200000|2020-09-16 23:00:00|12928.8|12914.8|12924.2|12910.2|12928.8|12914.8|12922.2|12908.2|0
1600297500000|2020-09-16 23:05:00|12923.5|12909.5|12920.9|12906.9|12924.2|12910.2|12920.9|12906.9|0
1600297800000|2020-09-16 23:10:00|12920.2|12906.2|12928.1|12914.1|12928.8|12914.8|12920.2|12906.2|0
1600298100000|2020-09-16 23:15:00|12927.5|12913.5|12923.5|12909.5|12928.1|12914.1|12922.2|12908.2|0
1600298400000|2020-09-16 23:20:00|12924.2|12910.2|12922.9|12908.9|12925.5|12911.5|12922.9|12908.9|0
1600298700000|2020-09-16 23:25:00|12922.2|12908.2|12921.5|12907.5|12922.9|12908.9|12921.5|12907.5|0
1600299000000|2020-09-16 23:30:00|12920.9|12906.9|12921.5|12907.5|12922.9|12908.9|12920.9|12906.9|0
1600299300000|2020-09-16 23:35:00|12920.9|12906.9|12913.2|12899.2|12920.9|12906.9|12913.2|12899.2|0
1600299600000|2020-09-16 23:40:00|12915.2|12901.2|12916.5|12902.5|12918.5|12904.5|12914.5|12900.5|0
1600299900000|2020-09-16 23:45:00|12915.9|12901.9|12914.9|12900.9|12917.2|12903.2|12913.2|12899.2|0
1600300200000|2020-09-16 23:50:00|12915.6|12901.6|12918.6|12904.6|12919.3|12905.3|12914.9|12900.9|0
1600300500000|2020-09-16 23:55:00|12918.3|12904.3|12914.5|12900.5|12918.6|12904.6|12911.2|12897.2|0
1600300800000|2020-09-17 00:00:00|12913.9|12899.9|12906.4|12892.4|12917.2|12903.2|12905.1|12891.1|0
1600301100000|2020-09-17 00:05:00|12905.7|12891.7|12905.7|12891.7|12908.4|12894.4|12903.1|12889.1|0
1600301400000|2020-09-17 00:10:00|12906.4|12892.4|12904.4|12890.4|12906.4|12892.4|12899.1|12885.1|0
1600301700000|2020-09-17 00:15:00|12904|12890|12896.5|12882.5|12904.4|12890.4|12895.8|12881.8|0
1600302000000|2020-09-17 00:20:00|12896.1|12882.1|12870|12856|12898.8|12884.8|12869.4|12855.4|0
1600302300000|2020-09-17 00:25:00|12869.8|12855.8|12872|12858|12874.6|12860.6|12866.8|12852.8|0
1600302600000|2020-09-17 00:30:00|12871.8|12857.8|12864.4|12850.4|12873|12859|12863.1|12849.1|0
1600302900000|2020-09-17 00:35:00|12863.7|12849.7|12865.2|12851.2|12871.6|12857.6|12861.8|12847.8|0
1600303200000|2020-09-17 00:40:00|12865.1|12851.1|12885.9|12871.9|12886.2|12872.2|12865.1|12851.1|0
1600303500000|2020-09-17 00:45:00|12884.5|12880.5|12881.5|12877.5|12894.5|12890.5|12874.5|12870.5|4358
1600303800000|2020-09-17 00:50:00|12880.5|12876.5|12882.5|12878.5|12883.5|12879.5|12875.5|12871.5|1549
1600304100000|2020-09-17 00:55:00|12884|12880|12877.5|12873.5|12884.5|12880.5|12865.5|12861.5|2329
1600304400000|2020-09-17 01:00:00|12879.5|12875.5|12885.5|12881.5|12892.5|12888.5|12869.5|12865.5|4882
1600304700000|2020-09-17 01:05:00|12885|12881|12904.5|12900.5|12904.5|12900.5|12885|12881|3548
1600305000000|2020-09-17 01:10:00|12903.5|12899.5|12911|12907|12918.5|12914.5|12901.5|12897.5|3617
1600305300000|2020-09-17 01:15:00|12912.5|12908.5|12923.5|12919.5|12928.5|12924.5|12910.5|12906.5|3334
1600305600000|2020-09-17 01:20:00|12924|12920|12919.5|12915.5|12925|12921|12910.5|12906.5|2136
1600305900000|2020-09-17 01:25:00|12920.5|12916.5|12908.5|12904.5|12923.5|12919.5|12906.5|12902.5|1822
1600306200000|2020-09-17 01:30:00|12908|12904|12933.5|12929.5|12937.5|12933.5|12908|12904|3451
1600306500000|2020-09-17 01:35:00|12934.5|12930.5|12930.5|12926.5|12938|12934|12927.5|12923.5|2317
1600306800000|2020-09-17 01:40:00|12931.5|12927.5|12915.5|12911.5|12934.5|12930.5|12914|12910|2242
1600307100000|2020-09-17 01:45:00|12916.5|12912.5|12899.5|12895.5|12921.5|12917.5|12897.5|12893.5|3208
1600307400000|2020-09-17 01:50:00|12898.5|12894.5|12891.5|12887.5|12901|12897|12881.5|12877.5|4246
1600307700000|2020-09-17 01:55:00|12890.5|12886.5|12864.5|12860.5|12890.5|12886.5|12861|12857|5954
1600308000000|2020-09-17 02:00:00|12865|12861|12838.5|12834.5|12867.5|12863.5|12835.5|12831.5|6408
1600308300000|2020-09-17 02:05:00|12838|12834|12855.5|12851.5|12862.5|12858.5|12835.5|12831.5|3662
1600308600000|2020-09-17 02:10:00|12853.5|12849.5|12864.5|12860.5|12871.5|12867.5|12850.5|12846.5|2534
1600308900000|2020-09-17 02:15:00|12863.5|12859.5|12867.5|12863.5|12877|12873|12862.5|12858.5|2286
1600309200000|2020-09-17 02:20:00|12866.5|12862.5|12859.5|12855.5|12873.5|12869.5|12854.5|12850.5|1957
1600309500000|2020-09-17 02:25:00|12859|12855|12859.5|12855.5|12860.5|12856.5|12840.5|12836.5|2556
1600309800000|2020-09-17 02:30:00|12859|12855|12865.5|12861.5|12869.5|12865.5|12857.5|12853.5|1801
1600310100000|2020-09-17 02:35:00|12866.5|12862.5|12862.5|12858.5|12873.5|12869.5|12860.5|12856.5|1154
1600310400000|2020-09-17 02:40:00|12863.5|12859.5|12847|12843|12863.5|12859.5|12845.5|12841.5|1721
1600310700000|2020-09-17 02:45:00|12846.5|12842.5|12824.5|12820.5|12849|12845|12821.5|12817.5|4406
1600311000000|2020-09-17 02:50:00|12823.5|12819.5|12826.5|12822.5|12838|12834|12815.5|12811.5|3028
1600311300000|2020-09-17 02:55:00|12826|12822|12831.5|12827.5|12833|12829|12821.5|12817.5|1383
1600311600000|2020-09-17 03:00:00|12830.5|12826.5|12835.5|12831.5|12840.5|12836.5|12818.5|12814.5|1945
1600311900000|2020-09-17 03:05:00|12834.5|12830.5|12832.5|12828.5|12844.5|12840.5|12830.5|12826.5|1415
1600312200000|2020-09-17 03:10:00|12831.5|12827.5|12811.5|12807.5|12831.5|12827.5|12811.5|12807.5|2636
1600312500000|2020-09-17 03:15:00|12810.5|12806.5|12814.5|12810.5|12817|12813|12806.5|12802.5|1737
1600312800000|2020-09-17 03:20:00|12814|12810|12818.5|12814.5|12818.5|12814.5|12803|12799|1932
1600313100000|2020-09-17 03:25:00|12819|12815|12811.5|12807.5|12819.5|12815.5|12805.5|12801.5|1200
1600313400000|2020-09-17 03:30:00|12812|12808|12821.5|12817.5|12822.5|12818.5|12806.5|12802.5|1230
1600313700000|2020-09-17 03:35:00|12822.5|12818.5|12823.5|12819.5|12825.5|12821.5|12814.5|12810.5|991
1600314000000|2020-09-17 03:40:00|12824.5|12820.5|12825.5|12821.5|12830.5|12826.5|12820.5|12816.5|953
1600314300000|2020-09-17 03:45:00|12825|12821|12828.5|12824.5|12833.5|12829.5|12824.5|12820.5|904
1600314600000|2020-09-17 03:50:00|12829.5|12825.5|12830.5|12826.5|12832.5|12828.5|12824.5|12820.5|723
1600314900000|2020-09-17 03:55:00|12829.5|12825.5|12826|12822|12832.5|12828.5|12825.5|12821.5|651
1600315200000|2020-09-17 04:00:00|12826.5|12822.5|12826.5|12822.5|12827|12823|12821.5|12817.5|616
1600315500000|2020-09-17 04:05:00|12826|12822|12818|12814|12829.5|12825.5|12814.5|12810.5|829
1600315800000|2020-09-17 04:10:00|12817.5|12813.5|12822.5|12818.5|12825.5|12821.5|12816.5|12812.5|587
1600316100000|2020-09-17 04:15:00|12823.5|12819.5|12823.5|12819.5|12825.5|12821.5|12818.5|12814.5|506
1600316400000|2020-09-17 04:20:00|12824.5|12820.5|12824.5|12820.5|12827.5|12823.5|12820.5|12816.5|645
1600316700000|2020-09-17 04:25:00|12823.5|12819.5|12823.5|12819.5|12826.5|12822.5|12821.5|12817.5|304
1600317000000|2020-09-17 04:30:00|12824|12820|12830.5|12826.5|12831.5|12827.5|12823.5|12819.5|820
1600317300000|2020-09-17 04:35:00|12829.5|12825.5|12828.5|12824.5|12830.5|12826.5|12824.5|12820.5|483
1600317600000|2020-09-17 04:40:00|12827.5|12823.5|12822.5|12818.5|12828|12824|12822.5|12818.5|312
1600317900000|2020-09-17 04:45:00|12823|12819|12823.5|12819.5|12824.5|12820.5|12821.5|12817.5|434
1600318200000|2020-09-17 04:50:00|12824|12820|12816.5|12812.5|12827.5|12823.5|12816|12812|758
1600318500000|2020-09-17 04:55:00|12817|12813|12807.5|12803.5|12819.5|12815.5|12806.5|12802.5|874
1600318800000|2020-09-17 05:00:00|12807|12803|12816|12812|12816.5|12812.5|12804.5|12800.5|1474
1600319100000|2020-09-17 05:05:00|12815.5|12811.5|12814.5|12810.5|12819.5|12815.5|12812.5|12808.5|799
1600319400000|2020-09-17 05:10:00|12814|12810|12819.5|12815.5|12822.5|12818.5|12811.5|12807.5|673
1600319700000|2020-09-17 05:15:00|12819|12815|12816.5|12812.5|12820|12816|12813.5|12809.5|772
1600320000000|2020-09-17 05:20:00|12817|12813|12814|12810|12819.5|12815.5|12814|12810|579
1600320300000|2020-09-17 05:25:00|12814.5|12810.5|12828.5|12824.5|12832.5|12828.5|12814.5|12810.5|2627
1600320600000|2020-09-17 05:30:00|12829.5|12825.5|12830.5|12826.5|12833.5|12829.5|12828|12824|1751
1600320900000|2020-09-17 05:35:00|12832.5|12828.5|12830.5|12826.5|12833.5|12829.5|12828.5|12824.5|1106
1600321200000|2020-09-17 05:40:00|12831.5|12827.5|12847.5|12843.5|12849.5|12845.5|12825.5|12821.5|4510
1600321500000|2020-09-17 05:45:00|12852.3|12838.3|12850.1|12836.1|12852.3|12838.3|12848.1|12834.1|2
1600321800000|2020-09-17 05:50:00|12849.7|12835.7|12850.3|12836.3|12852.8|12838.8|12849.1|12835.1|0
1600322100000|2020-09-17 05:55:00|12850.7|12836.7|12846.7|12832.7|12850.7|12836.7|12844.4|12830.4|0
1600322400000|2020-09-17 06:00:00|12847.4|12833.4|12831|12817|12850|12836|12831|12817|0
1600322700000|2020-09-17 06:05:00|12830.6|12816.6|12808.9|12794.9|12831|12817|12808.6|12794.6|0
1600323000000|2020-09-17 06:10:00|12808.6|12794.6|12811.1|12797.1|12813.8|12799.8|12804.6|12790.6|0
1600323300000|2020-09-17 06:15:00|12810.9|12796.9|12812.4|12798.4|12822|12808|12801.7|12787.7|0
1600323600000|2020-09-17 06:20:00|12812.3|12798.3|12811.5|12797.5|12812.5|12798.5|12804.1|12790.1|0
1600323900000|2020-09-17 06:25:00|12811.3|12797.3|12799.4|12785.4|12811.4|12797.4|12799.4|12785.4|0
1600324200000|2020-09-17 06:30:00|12799.2|12785.2|12814.7|12800.7|12814.7|12800.7|12794|12780|0
1600324500000|2020-09-17 06:35:00|12814.5|12800.5|12796.2|12782.2|12814.6|12800.6|12794.2|12780.2|0
1600324800000|2020-09-17 06:40:00|12796.1|12782.1|12798.2|12784.2|12802|12788|12792.2|12778.2|0
1600325100000|2020-09-17 06:45:00|12798.1|12784.1|12809.2|12795.2|12809.3|12795.3|12796.7|12782.7|0
1600325400000|2020-09-17 06:50:00|12808.6|12794.6|12810.9|12796.9|12816.6|12802.6|12806.6|12792.6|0
1600325700000|2020-09-17 06:55:00|12811|12797|12821.2|12807.2|12821.4|12807.4|12810.8|12796.8|0
1600326000000|2020-09-17 07:00:00|12821.4|12807.4|12816.5|12810.5|12821.4|12814.5|12812|12806|1248
1600326300000|2020-09-17 07:05:00|12816|12810|12821.5|12815.5|12824.5|12818.5|12807.5|12801.5|825
1600326600000|2020-09-17 07:10:00|12820.5|12814.5|12819.5|12813.5|12823.5|12817.5|12816.5|12810.5|313
1600326900000|2020-09-17 07:15:00|12818|12812|12821|12815|12826.5|12820.5|12817.5|12811.5|401
1600327200000|2020-09-17 07:20:00|12821.5|12815.5|12821|12815|12821.5|12815.5|12817.5|12811.5|156
1600327500000|2020-09-17 07:25:00|12821.5|12815.5|12822|12816|12822.5|12816.5|12818.5|12812.5|128
1600327800000|2020-09-17 07:30:00|12822.5|12816.5|12830.5|12824.5|12830.5|12824.5|12822.5|12816.5|386
1600328100000|2020-09-17 07:35:00|12831.5|12825.5|12827.5|12821.5|12831.5|12825.5|12826.5|12820.5|259
1600328400000|2020-09-17 07:40:00|12827|12821|12824.5|12818.5|12827.5|12821.5|12823.5|12817.5|152
1600328700000|2020-09-17 07:45:00|12825|12819|12821.5|12815.5|12825.5|12819.5|12821.5|12815.5|199
1600329000000|2020-09-17 07:50:00|12821|12815|12824|12818|12825.5|12819.5|12820.5|12814.5|125
1600329300000|2020-09-17 07:55:00|12824.5|12818.5|12822|12816|12827.5|12821.5|12821.5|12815.5|96
1600329600000|2020-09-17 08:00:00|12822.5|12816.5|12824.5|12818.5|12827.5|12821.5|12822.5|12816.5|92
1600329900000|2020-09-17 08:05:00|12825|12819|12829.5|12823.5|12830.5|12824.5|12825|12819|150
1600330200000|2020-09-17 08:10:00|12830.5|12824.5|12829.5|12823.5|12834.5|12828.5|12829.5|12823.5|294
1600330500000|2020-09-17 08:15:00|12830|12824|12833|12827|12834|12828|12829.5|12823.5|151
1600330800000|2020-09-17 08:20:00|12833.5|12827.5|12838|12832|12838.5|12832.5|12833|12827|293
1600331100000|2020-09-17 08:25:00|12838.5|12832.5|12843.5|12837.5|12845.5|12839.5|12838|12832|756
1600331400000|2020-09-17 08:30:00|12844.5|12838.5|12844.5|12838.5|12849.5|12843.5|12843.5|12837.5|371
1600331700000|2020-09-17 08:35:00|12844|12838|12839.5|12833.5|12844.5|12838.5|12839.5|12833.5|173
1600332000000|2020-09-17 08:40:00|12840.5|12834.5|12846|12840|12846.5|12840.5|12840.5|12834.5|153
1600332300000|2020-09-17 08:45:00|12846.5|12840.5|12847.5|12841.5|12854|12848|12846.5|12840.5|626
1600332600000|2020-09-17 08:50:00|12848|12842|12859.5|12853.5|12860|12854|12847.5|12841.5|656
1600332900000|2020-09-17 08:55:00|12860|12854|12856.5|12850.5|12860.5|12854.5|12855.5|12849.5|267
1600333200000|2020-09-17 09:00:00|12857.5|12851.5|12859.5|12853.5|12865.5|12859.5|12857.5|12851.5|578
1600333500000|2020-09-17 09:05:00|12860.5|12854.5|12856.5|12850.5|12860.5|12854.5|12855.5|12849.5|186
1600333800000|2020-09-17 09:10:00|12856|12850|12857|12851|12860.5|12854.5|12853|12847|206
1600334100000|2020-09-17 09:15:00|12856.5|12850.5|12854.5|12848.5|12857.5|12851.5|12853.5|12847.5|129
1600334400000|2020-09-17 09:20:00|12855.5|12849.5|12857.5|12851.5|12859.5|12853.5|12855|12849|164
1600334700000|2020-09-17 09:25:00|12857|12851|12853.5|12847.5|12857.5|12851.5|12853.5|12847.5|75
1600335000000|2020-09-17 09:30:00|12854.5|12848.5|12852.5|12846.5|12856.5|12850.5|12852.5|12846.5|104
1600335300000|2020-09-17 09:35:00|12851.5|12845.5|12853.5|12847.5|12855.5|12849.5|12851.5|12845.5|133
1600335600000|2020-09-17 09:40:00|12854.5|12848.5|12857.5|12851.5|12859.5|12853.5|12854.5|12848.5|164
1600335900000|2020-09-17 09:45:00|12858.5|12852.5|12858.5|12852.5|12861.5|12855.5|12857|12851|164
1600336200000|2020-09-17 09:50:00|12857.5|12851.5|12858|12852|12859.5|12853.5|12855.5|12849.5|119
1600336500000|2020-09-17 09:55:00|12857.5|12851.5|12859.5|12853.5|12860.5|12854.5|12855.5|12849.5|109
1600336800000|2020-09-17 10:00:00|12860.5|12854.5|12864.5|12858.5|12868|12862|12860.5|12854.5|475
1600337100000|2020-09-17 10:05:00|12865.5|12859.5|12863.5|12857.5|12866.5|12860.5|12863.5|12857.5|153
1600337400000|2020-09-17 10:10:00|12862.5|12856.5|12860.5|12854.5|12863.5|12857.5|12857.5|12851.5|249
1600337700000|2020-09-17 10:15:00|12859.5|12853.5|12860.5|12854.5|12862|12856|12858.5|12852.5|85
1600338000000|2020-09-17 10:20:00|12859.5|12853.5|12860.5|12854.5|12862.5|12856.5|12858.5|12852.5|83
1600338300000|2020-09-17 10:25:00|12860|12854|12859.5|12853.5|12862.5|12856.5|12859.5|12853.5|54
1600338600000|2020-09-17 10:30:00|12860.5|12854.5|12862.5|12856.5|12865.5|12859.5|12860.5|12854.5|132
1600338900000|2020-09-17 10:35:00|12862|12856|12860.5|12854.5|12862.5|12856.5|12860.5|12854.5|34
1600339200000|2020-09-17 10:40:00|12859.5|12853.5|12857.5|12851.5|12860.5|12854.5|12856.5|12850.5|139
1600339500000|2020-09-17 10:45:00|12856.5|12850.5|12848.5|12842.5|12856.5|12850.5|12847|12841|351
1600339800000|2020-09-17 10:50:00|12849|12843|12850.5|12844.5|12851.5|12845.5|12847.5|12841.5|166
1600340100000|2020-09-17 10:55:00|12849.5|12843.5|12844|12838|12850.5|12844.5|12843.5|12837.5|327
1600340400000|2020-09-17 11:00:00|12844.5|12838.5|12848|12842|12849.5|12843.5|12842.5|12836.5|233
1600340700000|2020-09-17 11:05:00|12847.5|12841.5|12849.5|12843.5|12849.5|12843.5|12846.5|12840.5|73
1600341000000|2020-09-17 11:10:00|12849|12843|12850.5|12844.5|12851.5|12845.5|12849|12843|71
1600341300000|2020-09-17 11:15:00|12850|12844|12849.5|12843.5|12853.5|12847.5|12849.5|12843.5|115
1600341600000|2020-09-17 11:20:00|12850|12844|12843.5|12837.5|12850.5|12844.5|12843.5|12837.5|194
1600341900000|2020-09-17 11:25:00|12844.5|12838.5|12844.5|12838.5|12848.5|12842.5|12843.5|12837.5|108
1600342200000|2020-09-17 11:30:00|12845.5|12839.5|12846.5|12840.5|12850.5|12844.5|12844.5|12838.5|80
1600342500000|2020-09-17 11:35:00|12847|12841|12844.5|12838.5|12849.5|12843.5|12843.5|12837.5|72
1600342800000|2020-09-17 11:40:00|12844|12838|12845.5|12839.5|12848.5|12842.5|12843.5|12837.5|136
1600343100000|2020-09-17 11:45:00|12845|12839|12838.5|12832.5|12847|12841|12838.5|12832.5|255
1600343400000|2020-09-17 11:50:00|12837.5|12831.5|12839.5|12833.5|12842|12836|12837.5|12831.5|210
1600343700000|2020-09-17 11:55:00|12840.5|12834.5|12835.5|12829.5|12840.5|12834.5|12834|12828|308
1600344000000|2020-09-17 12:00:00|12836|12830|12827.5|12821.5|12836|12830|12826.5|12820.5|332
1600344300000|2020-09-17 12:05:00|12828|12822|12827|12821|12828.5|12822.5|12824.5|12818.5|274
1600344600000|2020-09-17 12:10:00|12827.5|12821.5|12832.5|12826.5|12832.5|12826.5|12826|12820|266
1600344900000|2020-09-17 12:15:00|12832|12826|12829.5|12823.5|12835.5|12829.5|12829.5|12823.5|146
1600345200000|2020-09-17 12:20:00|12830.5|12824.5|12835.5|12829.5|12836.5|12830.5|12827.5|12821.5|152
1600345500000|2020-09-17 12:25:00|12836|12830|12834.5|12828.5|12836|12830|12832.5|12826.5|103
1600345800000|2020-09-17 12:30:00|12833.5|12827.5|12828|12822|12834.5|12828.5|12827.5|12821.5|193
1600346100000|2020-09-17 12:35:00|12827.5|12821.5|12830.5|12824.5|12830.5|12824.5|12826.5|12820.5|126
1600346400000|2020-09-17 12:40:00|12829.5|12823.5|12829.5|12823.5|12830.5|12824.5|12826.5|12820.5|119
1600346700000|2020-09-17 12:45:00|12828.5|12822.5|12833|12827|12833.5|12827.5|12823.5|12817.5|267
1600347000000|2020-09-17 12:50:00|12832.5|12826.5|12828.5|12822.5|12833.5|12827.5|12828|12822|108
1600347300000|2020-09-17 12:55:00|12829.5|12823.5|12816|12810|12829.5|12823.5|12814.5|12808.5|713
1600347600000|2020-09-17 13:00:00|12816.5|12810.5|12813.5|12807.5|12817.5|12811.5|12811|12805|486
1600347900000|2020-09-17 13:05:00|12814|12808|12802|12796|12814.5|12808.5|12795.5|12789.5|1614
1600348200000|2020-09-17 13:10:00|12802.5|12796.5|12792.5|12786.5|12806|12800|12792.5|12786.5|620
1600348500000|2020-09-17 13:15:00|12793|12787|12805.5|12799.5|12807|12801|12792|12786|579
1600348800000|2020-09-17 13:20:00|12805|12799|12804|12798|12807.5|12801.5|12801.5|12795.5|317
1600349100000|2020-09-17 13:25:00|12804.5|12798.5|12800|12794|12806|12800|12800|12794|220
1600349400000|2020-09-17 13:30:00|12799.5|12793.5|12803.5|12797.5|12809.5|12803.5|12791.5|12785.5|1256
1600349700000|2020-09-17 13:35:00|12802.5|12796.5|12812.5|12806.5|12816.5|12810.5|12800.5|12794.5|910
1600350000000|2020-09-17 13:40:00|12811.5|12805.5|12813.5|12807.5|12817.5|12811.5|12808.5|12802.5|558
1600350300000|2020-09-17 13:45:00|12813|12807|12811.5|12805.5|12819.5|12813.5|12811.5|12805.5|492
1600350600000|2020-09-17 13:50:00|12812.5|12806.5|12822|12816|12825.5|12819.5|12812.5|12806.5|626
1600350900000|2020-09-17 13:55:00|12822.5|12816.5|12829.5|12823.5|12829.5|12823.5|12821.5|12815.5|405
1600351200000|2020-09-17 14:00:00|12830.5|12824.5|12832|12826|12841.5|12835.5|12829.5|12823.5|1230
1600351500000|2020-09-17 14:05:00|12831.5|12825.5|12841.5|12835.5|12846.5|12840.5|12831.5|12825.5|1025
1600351800000|2020-09-17 14:10:00|12842|12836|12845|12839|12847.5|12841.5|12841.5|12835.5|618
1600352100000|2020-09-17 14:15:00|12845.5|12839.5|12841|12835|12846.5|12840.5|12838.5|12832.5|547
1600352400000|2020-09-17 14:20:00|12841.5|12835.5|12831.5|12825.5|12846.5|12840.5|12830.5|12824.5|767
1600352700000|2020-09-17 14:25:00|12833|12827|12835.5|12829.5|12836.5|12830.5|12827.5|12821.5|602
1600353000000|2020-09-17 14:30:00|12835|12829|12837|12831|12837.5|12831.5|12828.5|12822.5|323
1600353300000|2020-09-17 14:35:00|12837.5|12831.5|12842|12836|12842.5|12836.5|12832.5|12826.5|434
1600353600000|2020-09-17 14:40:00|12841.5|12835.5|12847.5|12841.5|12850.5|12844.5|12839.5|12833.5|599
1600353900000|2020-09-17 14:45:00|12848|12842|12849.5|12843.5|12854|12848|12847.5|12841.5|707
1600354200000|2020-09-17 14:50:00|12850.5|12844.5|12851.5|12845.5|12853.5|12847.5|12848.5|12842.5|363
1600354500000|2020-09-17 14:55:00|12852|12846|12843.5|12837.5|12852|12846|12841.5|12835.5|323
1600354800000|2020-09-17 15:00:00|12844.5|12838.5|12856.5|12850.5|12857.5|12851.5|12844|12838|596
1600355100000|2020-09-17 15:05:00|12857|12851|12853|12847|12858|12852|12851.5|12845.5|354
1600355400000|2020-09-17 15:10:00|12853.5|12847.5|12853.5|12847.5|12856.5|12850.5|12848.5|12842.5|278
1600355700000|2020-09-17 15:15:00|12852.5|12846.5|12851.5|12845.5|12861.5|12855.5|12849|12843|615
1600356000000|2020-09-17 15:20:00|12850.5|12844.5|12848.5|12842.5|12852|12846|12847.5|12841.5|248
1600356300000|2020-09-17 15:25:00|12849.5|12843.5|12849|12843|12851|12845|12845.5|12839.5|271
1600356600000|2020-09-17 15:30:00|12848.5|12842.5|12844|12838|12854.5|12848.5|12841.5|12835.5|363
1600356900000|2020-09-17 15:35:00|12844.5|12838.5|12843.5|12837.5|12847.5|12841.5|12842.5|12836.5|166
1600357200000|2020-09-17 15:40:00|12843|12837|12834.5|12828.5|12846.5|12840.5|12833.5|12827.5|517
1600357500000|2020-09-17 15:45:00|12835.5|12829.5|12833.5|12827.5|12836.5|12830.5|12829.5|12823.5|462
1600357800000|2020-09-17 15:50:00|12833|12827|12836.5|12830.5|12836.5|12830.5|12829.5|12823.5|255
1600358100000|2020-09-17 15:55:00|12837.5|12831.5|12832.5|12826.5|12838.5|12832.5|12830.5|12824.5|309
1600358400000|2020-09-17 16:00:00|12831.5|12825.5|12834.5|12828.5|12839.5|12833.5|12831.5|12825.5|221
1600358700000|2020-09-17 16:05:00|12835.5|12829.5|12822.5|12816.5|12837.5|12831.5|12818.5|12812.5|575
1600359000000|2020-09-17 16:10:00|12823.5|12817.5|12818|12812|12824.5|12818.5|12815|12809|529
1600359300000|2020-09-17 16:15:00|12818.5|12812.5|12818.5|12812.5|12823.5|12817.5|12812.5|12806.5|381
1600359600000|2020-09-17 16:20:00|12819|12813|12821.5|12815.5|12822.5|12816.5|12812.5|12806.5|267
1600359900000|2020-09-17 16:25:00|12821|12815|12826.5|12820.5|12826.5|12820.5|12817|12811|246
1600360200000|2020-09-17 16:30:00|12826|12820|12827|12821|12828.5|12822.5|12821.5|12815.5|302
1600360500000|2020-09-17 16:35:00|12826.5|12820.5|12830.5|12824.5|12831.5|12825.5|12825.5|12819.5|225
1600360800000|2020-09-17 16:40:00|12829.5|12823.5|12831|12825|12832.5|12826.5|12825.5|12819.5|177
1600361100000|2020-09-17 16:45:00|12830.5|12824.5|12826.5|12820.5|12831|12825|12822.5|12816.5|224
1600361400000|2020-09-17 16:50:00|12825.5|12819.5|12838.5|12832.5|12840.5|12834.5|12823|12817|389
1600361700000|2020-09-17 16:55:00|12838|12832|12843.5|12837.5|12844.5|12838.5|12836.5|12830.5|390
1600362000000|2020-09-17 17:00:00|12843|12837|12846.5|12840.5|12848.5|12842.5|12841.5|12835.5|294
1600362300000|2020-09-17 17:05:00|12846|12840|12845.5|12839.5|12849.5|12843.5|12843.5|12837.5|233
1600362600000|2020-09-17 17:10:00|12846|12840|12843.5|12837.5|12846.5|12840.5|12840.5|12834.5|130
1600362900000|2020-09-17 17:15:00|12844.5|12838.5|12837.5|12831.5|12845.5|12839.5|12837.5|12831.5|254
1600363200000|2020-09-17 17:20:00|12838|12832|12836.5|12830.5|12840.5|12834.5|12834.5|12828.5|179
1600363500000|2020-09-17 17:25:00|12837|12831|12839.5|12833.5|12840|12834|12836|12830|78
1600363800000|2020-09-17 17:30:00|12839|12833|12844|12838|12846.5|12840.5|12838.5|12832.5|162
1600364100000|2020-09-17 17:35:00|12843.5|12837.5|12843.5|12837.5|12845.5|12839.5|12841.5|12835.5|90
1600364400000|2020-09-17 17:40:00|12844|12838|12843.5|12837.5|12845.5|12839.5|12841.5|12835.5|98
1600364700000|2020-09-17 17:45:00|12844|12838|12846.5|12840.5|12846.5|12840.5|12840.5|12834.5|90
1600365000000|2020-09-17 17:50:00|12845.5|12839.5|12845.5|12839.5|12847.5|12841.5|12843.5|12837.5|149
1600365300000|2020-09-17 17:55:00|12846.5|12840.5|12844|12838|12846.5|12840.5|12841.5|12835.5|65
1600365600000|2020-09-17 18:00:00|12844.5|12838.5|12850.5|12844.5|12850.5|12844.5|12843|12837|155
1600365900000|2020-09-17 18:05:00|12849.5|12843.5|12850|12844|12852|12846|12848.5|12842.5|128
1600366200000|2020-09-17 18:10:00|12850.5|12844.5|12850|12844|12852.5|12846.5|12849.5|12843.5|78
1600366500000|2020-09-17 18:15:00|12850.5|12844.5|12845.5|12839.5|12850.5|12844.5|12845|12839|66
1600366800000|2020-09-17 18:20:00|12846.5|12840.5|12844|12838|12846.5|12840.5|12843.5|12837.5|80
1600367100000|2020-09-17 18:25:00|12844.5|12838.5|12833.5|12827.5|12845.5|12839.5|12833.5|12827.5|192
1600367400000|2020-09-17 18:30:00|12832.5|12826.5|12834.5|12828.5|12838|12832|12831.5|12825.5|102
1600367700000|2020-09-17 18:35:00|12835|12829|12828.5|12822.5|12835|12829|12827.5|12821.5|136
1600368000000|2020-09-17 18:40:00|12829.5|12823.5|12835.5|12829.5|12836|12830|12827|12821|109
1600368300000|2020-09-17 18:45:00|12836|12830|12838.5|12832.5|12841|12835|12834|12828|85
1600368600000|2020-09-17 18:50:00|12840|12834|12841.5|12835.5|12842.5|12836.5|12836.5|12830.5|85
1600368900000|2020-09-17 18:55:00|12840.5|12834.5|12840.5|12834.5|12845.5|12839.5|12839.5|12833.5|48
1600369200000|2020-09-17 19:00:00|12842|12836|12827|12821|12843|12837|12825.5|12819.5|179
1600369500000|2020-09-17 19:05:00|12827.5|12821.5|12830|12824|12831.5|12825.5|12824.5|12818.5|80
1600369800000|2020-09-17 19:10:00|12830.5|12824.5|12842.5|12836.5|12843.5|12837.5|12830|12824|133
1600370100000|2020-09-17 19:15:00|12841.5|12835.5|12838|12832|12844|12838|12837.5|12831.5|96
1600370400000|2020-09-17 19:20:00|12838.5|12832.5|12835.5|12829.5|12842.5|12836.5|12835|12829|70
1600370700000|2020-09-17 19:25:00|12835|12829|12831.5|12825.5|12835.5|12829.5|12829.5|12823.5|124
1600371000000|2020-09-17 19:30:00|12832|12826|12841.5|12835.5|12843.5|12837.5|12829.5|12823.5|77
1600371300000|2020-09-17 19:35:00|12842|12836|12846.5|12840.5|12846.5|12840.5|12839.5|12833.5|153
1600371600000|2020-09-17 19:40:00|12848|12842|12843|12837|12848.5|12842.5|12842.5|12836.5|108
1600371900000|2020-09-17 19:45:00|12843.5|12837.5|12846|12840|12847.5|12841.5|12840.5|12834.5|82
1600372200000|2020-09-17 19:50:00|12845.5|12839.5|12849|12843|12850|12844|12844|12838|130
1600372500000|2020-09-17 19:55:00|12849.5|12843.5|12851|12845|12856|12850|12842.5|12836.5|421
1600372800000|2020-09-17 20:00:00|12851.5|12845.5|12853|12847|12855|12849|12850|12844|158
1600373100000|2020-09-17 20:05:00|12853.5|12847.5|12854|12848|12855|12849|12852.5|12846.5|24
1600373400000|2020-09-17 20:10:00|12853.5|12847.5|12853|12847|12855|12849|12852.5|12846.5|67
1600373700000|2020-09-17 20:15:00|12853.5|12847.5|12855|12849|12855|12849|12853.5|12847.5|26
1600374000000|2020-09-17 20:20:00|12854.5|12848.5|12851.5|12845.5|12855|12849|12851.5|12845.5|44
1600374300000|2020-09-17 20:25:00|12852|12846|12855.5|12849.5|12857.5|12851.5|12851.5|12845.5|136
1600374600000|2020-09-17 20:30:00|12856|12850|12863|12857|12864.5|12858.5|12856|12850|438
1600374900000|2020-09-17 20:35:00|12864|12858|12865|12859|12865|12859|12862|12856|92
1600375200000|2020-09-17 20:40:00|12865.5|12859.5|12863.5|12857.5|12867|12861|12863.5|12857.5|168
1600375500000|2020-09-17 20:45:00|12859.5|12853.5|12860.5|12854.5|12861.5|12855.5|12858.5|12852.5|96
1600375800000|2020-09-17 20:50:00|12861.5|12855.5|12864.5|12858.5|12864.5|12858.5|12859|12853|105
1600376100000|2020-09-17 20:55:00|12864|12858|12863.5|12857.5|12865.5|12859.5|12862.5|12856.5|120
1600376400000|2020-09-17 21:00:00|12867|12853|12864.4|12850.4|12867.9|12853.9|12864|12850|0
1600376700000|2020-09-17 21:05:00|12865.8|12851.8|12863.7|12849.7|12866.2|12852.2|12863.7|12849.7|0
1600377000000|2020-09-17 21:10:00|12865.7|12851.7|12863.3|12849.3|12865.7|12851.7|12862.1|12848.1|0
1600377300000|2020-09-17 21:15:00|12863.2|12849.2|12863.4|12849.4|12863.6|12849.6|12863|12849|0
1600377600000|2020-09-17 21:20:00|12863.3|12849.3|12864.2|12850.2|12864.3|12850.3|12863.3|12849.3|0
1600377900000|2020-09-17 21:25:00|12864.8|12850.8|12864|12850|12864.8|12850.8|12863|12849|0
1600378200000|2020-09-17 21:30:00|12863.3|12849.3|12864|12850|12864.3|12850.3|12863.3|12849.3|0
1600378500000|2020-09-17 21:35:00|12863.7|12849.7|12864|12850|12864.2|12850.2|12862|12848|0
1600378800000|2020-09-17 21:40:00|12864.2|12850.2|12863.7|12849.7|12864.3|12850.3|12863.7|12849.7|0
1600379100000|2020-09-17 21:45:00|12864.2|12850.2|12864.8|12850.8|12865.2|12851.2|12864.2|12850.2|0
1600379400000|2020-09-17 21:50:00|12864.5|12850.5|12864.4|12850.4|12865.2|12851.2|12864.2|12850.2|0
1600379700000|2020-09-17 21:55:00|12864.3|12850.3|12863.7|12849.7|12864.7|12850.7|12863.7|12849.7|0
1600380000000|2020-09-17 22:00:00|12858.8|12844.8|12863.8|12849.8|12866.5|12852.5|12858.8|12844.8|0
1600380300000|2020-09-17 22:05:00|12863.5|12849.5|12863.2|12849.2|12863.8|12849.8|12861.8|12847.8|0
1600380600000|2020-09-17 22:10:00|12863.8|12849.8|12869.2|12855.2|12871.2|12857.2|12863.8|12849.8|0
1600380900000|2020-09-17 22:15:00|12870.5|12856.5|12867.2|12853.2|12870.5|12856.5|12867.2|12853.2|0
1600381200000|2020-09-17 22:20:00|12869.2|12855.2|12873.9|12859.9|12875.2|12861.2|12868.8|12854.8|0
1600381500000|2020-09-17 22:25:00|12874.2|12860.2|12874.6|12860.6|12875.2|12861.2|12873.2|12859.2|0
1600381800000|2020-09-17 22:30:00|12874.9|12860.9|12879.3|12865.3|12879.3|12865.3|12874.9|12860.9|0
1600382100000|2020-09-17 22:35:00|12878.6|12864.6|12879.3|12865.3|12879.6|12865.6|12877.9|12863.9|0
1600382400000|2020-09-17 22:40:00|12879.9|12865.9|12883.3|12869.3|12884|12870|12879.3|12865.3|0
1600382700000|2020-09-17 22:45:00|12884|12870|12885.3|12871.3|12886|12872|12883.3|12869.3|0
1600383000000|2020-09-17 22:50:00|12886|12872|12879.5|12865.5|12886.6|12872.6|12878.1|12864.1|0
1600383300000|2020-09-17 22:55:00|12880.2|12866.2|12878.8|12864.8|12880.2|12866.2|12877.5|12863.5|0
1600383600000|2020-09-17 23:00:00|12879.5|12865.5|12886.9|12872.9|12887.5|12873.5|12879.5|12865.5|0
1600383900000|2020-09-17 23:05:00|12886.5|12872.5|12886.7|12872.7|12887.5|12873.5|12886.2|12872.2|0
1600384200000|2020-09-17 23:10:00|12886|12872|12885|12871|12887.3|12873.3|12883|12869|0
1600384500000|2020-09-17 23:15:00|12884.3|12870.3|12883.3|12869.3|12885.7|12871.7|12883|12869|0
1600384800000|2020-09-17 23:20:00|12883.7|12869.7|12883.7|12869.7|12884|12870|12882.3|12868.3|0
1600385100000|2020-09-17 23:25:00|12884.3|12870.3|12883.7|12869.7|12887|12873|12883|12869|0
1600385400000|2020-09-17 23:30:00|12883|12869|12883.7|12869.7|12883.7|12869.7|12883|12869|0
1600385700000|2020-09-17 23:35:00|12883|12869|12877.6|12863.6|12883.7|12869.7|12876.9|12862.9|0
1600386000000|2020-09-17 23:40:00|12876.9|12862.9|12872.9|12858.9|12878.3|12864.3|12872.2|12858.2|0
1600386300000|2020-09-17 23:45:00|12872.2|12858.2|12863|12849|12872.2|12858.2|12863|12849|0
1600386600000|2020-09-17 23:50:00|12863.7|12849.7|12866.4|12852.4|12869.7|12855.7|12863|12849|0
1600386900000|2020-09-17 23:55:00|12866|12852|12860.4|12846.4|12867.1|12853.1|12859|12845|0
1600387200000|2020-09-18 00:00:00|12859|12845|12858.3|12844.3|12865.1|12851.1|12855|12841|0
1600387500000|2020-09-18 00:05:00|12859|12845|12868.4|12854.4|12869.1|12855.1|12855.7|12841.7|0
1600387800000|2020-09-18 00:10:00|12868.7|12854.7|12873.8|12859.8|12875.1|12861.1|12867.7|12853.7|0
1600388100000|2020-09-18 00:15:00|12874.4|12860.4|12866.7|12852.7|12874.4|12860.4|12864.3|12850.3|0
1600388400000|2020-09-18 00:20:00|12866.6|12852.6|12858.8|12844.8|12867.7|12853.7|12856.5|12842.5|0
1600388700000|2020-09-18 00:25:00|12856.9|12842.9|12850.3|12836.3|12857.6|12843.6|12846.7|12832.7|0
1600389000000|2020-09-18 00:30:00|12852.3|12838.3|12862.8|12848.8|12865.7|12851.7|12849.7|12835.7|0
1600389300000|2020-09-18 00:35:00|12862.4|12848.4|12859.2|12845.2|12865.4|12851.4|12856.2|12842.2|0
1600389600000|2020-09-18 00:40:00|12858.8|12844.8|12856.3|12842.3|12859.2|12845.2|12848.3|12834.3|0
1600389900000|2020-09-18 00:45:00|12856.6|12842.6|12842|12838|12867.5|12863.5|12842|12838|3400
1600390200000|2020-09-18 00:50:00|12843|12839|12842|12838|12848|12844|12834|12830|1297
1600390500000|2020-09-18 00:55:00|12843|12839|12840|12836|12846|12842|12835|12831|954
1600390800000|2020-09-18 01:00:00|12839.5|12835.5|12850|12846|12858|12854|12832|12828|3671
1600391100000|2020-09-18 01:05:00|12849.5|12845.5|12825|12821|12857|12853|12824|12820|2974
1600391400000|2020-09-18 01:10:00|12824|12820|12832|12828|12834|12830|12817|12813|3031
1600391700000|2020-09-18 01:15:00|12832.5|12828.5|12816|12812|12838|12834|12804|12800|4090
1600392000000|2020-09-18 01:20:00|12815.5|12811.5|12831|12827|12831|12827|12809|12805|2087
1600392300000|2020-09-18 01:25:00|12832|12828|12814|12810|12833|12829|12810|12806|1868
1600392600000|2020-09-18 01:30:00|12814.5|12810.5|12807|12803|12817.5|12813.5|12795|12791|3249
1600392900000|2020-09-18 01:35:00|12806|12802|12820|12816|12825|12821|12803|12799|2240
1600393200000|2020-09-18 01:40:00|12821|12817|12823|12819|12826|12822|12807|12803|1705
1600393500000|2020-09-18 01:45:00|12822|12818|12822|12818|12824|12820|12809|12805|1445
1600393800000|2020-09-18 01:50:00|12821|12817|12854|12850|12855|12851|12820.5|12816.5|4158
1600394100000|2020-09-18 01:55:00|12853.5|12849.5|12862|12858|12872|12868|12853.5|12849.5|5073
1600394400000|2020-09-18 02:00:00|12864|12860|12861|12857|12866|12862|12856|12852|1673
1600394700000|2020-09-18 02:05:00|12862|12858|12851|12847|12869.5|12865.5|12851|12847|2148
1600395000000|2020-09-18 02:10:00|12850|12846|12857.5|12853.5|12858|12854|12846|12842|1870
1600395300000|2020-09-18 02:15:00|12858|12854|12881|12877|12884|12880|12856|12852|3609
1600395600000|2020-09-18 02:20:00|12882|12878|12876|12872|12887|12883|12875|12871|2087
1600395900000|2020-09-18 02:25:00|12877|12873|12872|12868|12881|12877|12870|12866|1073
1600396200000|2020-09-18 02:30:00|12872.5|12868.5|12866|12862|12875|12871|12865|12861|1088
1600396500000|2020-09-18 02:35:00|12865|12861|12857|12853|12870|12866|12854|12850|1545
1600396800000|2020-09-18 02:40:00|12855.5|12851.5|12859|12855|12860|12856|12850|12846|1352
1600397100000|2020-09-18 02:45:00|12858|12854|12851|12847|12862|12858|12844|12840|1790
1600397400000|2020-09-18 02:50:00|12850|12846|12849|12845|12853|12849|12844|12840|927
1600397700000|2020-09-18 02:55:00|12848|12844|12854|12850|12863|12859|12848|12844|1131
1600398000000|2020-09-18 03:00:00|12855|12851|12866|12862|12868.5|12864.5|12855|12851|1163
1600398300000|2020-09-18 03:05:00|12867|12863|12871|12867|12875|12871|12867|12863|1188
1600398600000|2020-09-18 03:10:00|12870.5|12866.5|12869|12865|12876|12872|12868|12864|753
1600398900000|2020-09-18 03:15:00|12870|12866|12871|12867|12878|12874|12870|12866|735
1600399200000|2020-09-18 03:20:00|12872|12868|12880.5|12876.5|12881|12877|12872|12868|809
1600399500000|2020-09-18 03:25:00|12880|12876|12869|12865|12882.5|12878.5|12865.5|12861.5|1215
1600399800000|2020-09-18 03:30:00|12870|12866|12860|12856|12870|12866|12856|12852|990
1600400100000|2020-09-18 03:35:00|12859|12855|12852|12848|12861|12857|12852|12848|842
1600400400000|2020-09-18 03:40:00|12852.5|12848.5|12850|12846|12856|12852|12850|12846|802
1600400700000|2020-09-18 03:45:00|12851|12847|12853|12849|12857|12853|12850.5|12846.5|778
1600401000000|2020-09-18 03:50:00|12852.5|12848.5|12858|12854|12859|12855|12852|12848|622
1600401300000|2020-09-18 03:55:00|12857.5|12853.5|12855|12851|12859|12855|12852|12848|522
1600401600000|2020-09-18 04:00:00|12854.5|12850.5|12852|12848|12857|12853|12848|12844|799
1600401900000|2020-09-18 04:05:00|12851.5|12847.5|12839|12835|12852|12848|12837|12833|1547
1600402200000|2020-09-18 04:10:00|12838.5|12834.5|12843|12839|12843|12839|12838|12834|591
1600402500000|2020-09-18 04:15:00|12844|12840|12850|12846|12851|12847|12843|12839|832
1600402800000|2020-09-18 04:20:00|12849|12845|12849|12845|12852|12848|12849|12845|338
1600403100000|2020-09-18 04:25:00|12848|12844|12830|12826|12848|12844|12828|12824|1814
1600403400000|2020-09-18 04:30:00|12828|12824|12841|12837|12844|12840|12828|12824|1276
1600403700000|2020-09-18 04:35:00|12842|12838|12849|12845|12850|12846|12838|12834|828
1600404000000|2020-09-18 04:40:00|12850|12846|12854|12850|12858|12854|12849|12845|1428
1600404300000|2020-09-18 04:45:00|12854.5|12850.5|12850|12846|12856|12852|12850|12846|495
1600404600000|2020-09-18 04:50:00|12849|12845|12858|12854|12858|12854|12849|12845|639
1600404900000|2020-09-18 04:55:00|12857.5|12853.5|12853|12849|12862|12858|12850|12846|1102
1600405200000|2020-09-18 05:00:00|12854|12850|12857|12853|12866|12862|12852.5|12848.5|1020
1600405500000|2020-09-18 05:05:00|12856|12852|12861.5|12857.5|12862|12858|12856|12852|458
1600405800000|2020-09-18 05:10:00|12862|12858|12855|12851|12862|12858|12853|12849|629
1600406100000|2020-09-18 05:15:00|12854.5|12850.5|12851|12847|12855.5|12851.5|12846|12842|986
1600406400000|2020-09-18 05:20:00|12850.5|12846.5|12849|12845|12853.5|12849.5|12845|12841|743
1600406700000|2020-09-18 05:25:00|12850|12846|12836|12832|12850|12846|12833.5|12829.5|3144
1600407000000|2020-09-18 05:30:00|12835|12831|12845|12841|12851|12847|12835|12831|2014
1600407300000|2020-09-18 05:35:00|12844|12840|12847|12843|12849|12845|12842|12838|744
1600407600000|2020-09-18 05:40:00|12848|12844|12855.5|12851.5|12856.5|12852.5|12847|12843|2133
1600407900000|2020-09-18 05:45:00|12860.5|12846.5|12859.5|12845.5|12864.8|12850.8|12858.2|12844.2|1
1600408200000|2020-09-18 05:50:00|12859.2|12845.2|12857.6|12843.6|12859.2|12845.2|12853.9|12839.9|0
1600408500000|2020-09-18 05:55:00|12857.7|12843.7|12871.7|12857.7|12871.7|12857.7|12857.6|12843.6|0
1600408800000|2020-09-18 06:00:00|12871.4|12857.4|12869.1|12855.1|12874.3|12860.3|12861.8|12847.8|0
1600409100000|2020-09-18 06:05:00|12869.4|12855.4|12867.5|12853.5|12870.1|12856.1|12864.2|12850.2|0
1600409400000|2020-09-18 06:10:00|12867.6|12853.6|12874.9|12860.9|12877.2|12863.2|12866.8|12852.8|0
1600409700000|2020-09-18 06:15:00|12874.6|12860.6|12867.9|12853.9|12874.6|12860.6|12867.8|12853.8|0
1600410000000|2020-09-18 06:20:00|12868|12854|12868.4|12854.4|12869.2|12855.2|12866|12852|0
1600410300000|2020-09-18 06:25:00|12868.3|12854.3|12873.2|12859.2|12875.4|12861.4|12868.3|12854.3|0
1600410600000|2020-09-18 06:30:00|12871.4|12857.4|12871.6|12857.6|12872.6|12858.6|12865.7|12851.7|0
1600410900000|2020-09-18 06:35:00|12873.4|12859.4|12872.9|12858.9|12874.1|12860.1|12870.4|12856.4|0
1600411200000|2020-09-18 06:40:00|12873|12859|12868|12854|12875.7|12861.7|12867.5|12853.5|0
1600411500000|2020-09-18 06:45:00|12868.1|12854.1|12865.7|12851.7|12868.2|12854.2|12864.8|12850.8|0
1600411800000|2020-09-18 06:50:00|12865.6|12851.6|12861.7|12847.7|12865.7|12851.7|12861.7|12847.7|0
1600412100000|2020-09-18 06:55:00|12862.3|12848.3|12863.7|12849.7|12863.7|12849.7|12858|12844|0
1600412400000|2020-09-18 07:00:00|12863.6|12849.6|12856|12850|12863.6|12853|12853|12847|380
1600412700000|2020-09-18 07:05:00|12857|12851|12854|12848|12865|12859|12854|12848|409
1600413000000|2020-09-18 07:10:00|12853|12847|12856|12850|12859|12853|12853|12847|249
1600413300000|2020-09-18 07:15:00|12855|12849|12858|12852|12859|12853|12854|12848|161
1600413600000|2020-09-18 07:20:00|12859|12853|12860|12854|12862|12856|12855|12849|292
1600413900000|2020-09-18 07:25:00|12860.5|12854.5|12858|12852|12861|12855|12857.5|12851.5|111
1600414200000|2020-09-18 07:30:00|12858.5|12852.5|12850|12844|12861|12855|12848|12842|397
1600414500000|2020-09-18 07:35:00|12849|12843|12851|12845|12854|12848|12849|12843|118
1600414800000|2020-09-18 07:40:00|12850|12844|12852|12846|12854.5|12848.5|12849|12843|155
1600415100000|2020-09-18 07:45:00|12851|12845|12851|12845|12852|12846|12849|12843|64
1600415400000|2020-09-18 07:50:00|12851.5|12845.5|12848|12842|12852|12846|12848|12842|86
1600415700000|2020-09-18 07:55:00|12849|12843|12848.5|12842.5|12850|12844|12846|12840|175
1600416000000|2020-09-18 08:00:00|12848|12842|12850|12844|12852|12846|12846|12840|112
1600416300000|2020-09-18 08:05:00|12850.5|12844.5|12853|12847|12853|12847|12849|12843|95
1600416600000|2020-09-18 08:10:00|12852|12846|12856.5|12850.5|12857|12851|12851|12845|122
1600416900000|2020-09-18 08:15:00|12857|12851|12858|12852|12859|12853|12856.5|12850.5|161
1600417200000|2020-09-18 08:20:00|12857|12851|12855.5|12849.5|12857|12851|12853.5|12847.5|137
1600417500000|2020-09-18 08:25:00|12856|12850|12857.5|12851.5|12857.5|12851.5|12854|12848|104
1600417800000|2020-09-18 08:30:00|12858|12852|12853|12847|12858|12852|12853|12847|61
1600418100000|2020-09-18 08:35:00|12853.5|12847.5|12857|12851|12857|12851|12852|12846|72
1600418400000|2020-09-18 08:40:00|12856|12850|12856|12850|12856.5|12850.5|12856|12850|27
1600418700000|2020-09-18 08:45:00|12854.5|12848.5|12855|12849|12856|12850|12854|12848|38
1600419000000|2020-09-18 08:50:00|12854.5|12848.5|12854|12848|12855|12849|12854|12848|43
1600419300000|2020-09-18 08:55:00|12855|12849|12852|12846|12855|12849|12851|12845|140
1600419600000|2020-09-18 09:00:00|12852.5|12846.5|12855|12849|12857|12851|12851|12845|184
1600419900000|2020-09-18 09:05:00|12854.5|12848.5|12854|12848|12855|12849|12851|12845|36
1600420200000|2020-09-18 09:10:00|12855|12849|12859|12853|12859|12853|12854|12848|174
1600420500000|2020-09-18 09:15:00|12858|12852|12858|12852|12859.5|12853.5|12857|12851|89
1600420800000|2020-09-18 09:20:00|12857|12851|12858|12852|12858|12852|12857|12851|56
1600421100000|2020-09-18 09:25:00|12859|12853|12859|12853|12862|12856|12859|12853|155
1600421400000|2020-09-18 09:30:00|12859.5|12853.5|12861|12855|12862|12856|12858.5|12852.5|106
1600421700000|2020-09-18 09:35:00|12860|12854|12864|12858|12864|12858|12860|12854|94
1600422000000|2020-09-18 09:40:00|12863|12857|12861|12855|12863|12857|12861|12855|48
1600422300000|2020-09-18 09:45:00|12860.5|12854.5|12860|12854|12862|12856|12858|12852|99
1600422600000|2020-09-18 09:50:00|12861|12855|12859.5|12853.5|12861|12855|12856|12850|95
1600422900000|2020-09-18 09:55:00|12859|12853|12856|12850|12860|12854|12854|12848|58
1600423200000|2020-09-18 10:00:00|12855.5|12849.5|12855.5|12849.5|12856.5|12850.5|12854|12848|47
1600423500000|2020-09-18 10:05:00|12856|12850|12857|12851|12857|12851|12855.5|12849.5|11
1600423800000|2020-09-18 10:10:00|12858|12852|12857.5|12851.5|12858.5|12852.5|12857|12851|37
1600424100000|2020-09-18 10:15:00|12857|12851|12855.5|12849.5|12857|12851|12855|12849|43
1600424400000|2020-09-18 10:20:00|12856|12850|12856|12850|12857|12851|12855|12849|23
1600424700000|2020-09-18 10:25:00|12856.5|12850.5|12858|12852|12858.5|12852.5|12855.5|12849.5|56
1600425000000|2020-09-18 10:30:00|12857.5|12851.5|12859|12853|12860|12854|12857.5|12851.5|52
1600425300000|2020-09-18 10:35:00|12859.5|12853.5|12857|12851|12859.5|12853.5|12857|12851|32
1600425600000|2020-09-18 10:40:00|12856|12850|12855|12849|12856.5|12850.5|12855|12849|51
1600425900000|2020-09-18 10:45:00|12856|12850|12855|12849|12856|12850|12854|12848|22
1600426200000|2020-09-18 10:50:00|12854.5|12848.5|12854|12848|12855|12849|12853|12847|46
1600426500000|2020-09-18 10:55:00|12853.5|12847.5|12855|12849|12856|12850|12853.5|12847.5|39
1600426800000|2020-09-18 11:00:00|12854.5|12848.5|12858|12852|12858|12852|12854.5|12848.5|52
1600427100000|2020-09-18 11:05:00|12857|12851|12857|12851|12858|12852|12856.5|12850.5|28
1600427400000|2020-09-18 11:10:00|12857.5|12851.5|12859|12853|12859|12853|12857|12851|38
1600427700000|2020-09-18 11:15:00|12858.5|12852.5|12856.5|12850.5|12859|12853|12856|12850|24
1600428000000|2020-09-18 11:20:00|12856|12850|12857|12851|12857.5|12851.5|12854.5|12848.5|40
1600428300000|2020-09-18 11:25:00|12857.5|12851.5|12858|12852|12858|12852|12857|12851|17
1600428600000|2020-09-18 11:30:00|12857|12851|12859|12853|12860|12854|12857|12851|65
1600428900000|2020-09-18 11:35:00|12858.5|12852.5|12856.5|12850.5|12859|12853|12855|12849|62
1600429200000|2020-09-18 11:40:00|12856|12850|12855|12849|12858|12852|12855|12849|22
1600429500000|2020-09-18 11:45:00|12854.5|12848.5|12854|12848|12856.5|12850.5|12854|12848|73
1600429800000|2020-09-18 11:50:00|12855|12849|12850|12844|12855|12849|12848|12842|309
1600430100000|2020-09-18 11:55:00|12849|12843|12851|12845|12851|12845|12848|12842|111
1600430400000|2020-09-18 12:00:00|12850|12844|12845|12839|12850|12844|12842|12836|441
1600430700000|2020-09-18 12:05:00|12844|12838|12849|12843|12849|12843|12844|12838|97
1600431000000|2020-09-18 12:10:00|12849.5|12843.5|12848|12842|12849.5|12843.5|12846|12840|83
1600431300000|2020-09-18 12:15:00|12847|12841|12848|12842|12850|12844|12846|12840|61
1600431600000|2020-09-18 12:20:00|12848.5|12842.5|12847.5|12841.5|12849|12843|12844|12838|96
1600431900000|2020-09-18 12:25:00|12848|12842|12849|12843|12849|12843|12847|12841|42
1600432200000|2020-09-18 12:30:00|12848.5|12842.5|12851|12845|12851|12845|12848|12842|58
1600432500000|2020-09-18 12:35:00|12852|12846|12852|12846|12853|12847|12851|12845|109
1600432800000|2020-09-18 12:40:00|12853|12847|12854|12848|12854|12848|12852|12846|74
1600433100000|2020-09-18 12:45:00|12853|12847|12853.5|12847.5|12854|12848|12853|12847|28
1600433400000|2020-09-18 12:50:00|12853|12847|12850|12844|12853.5|12847.5|12849|12843|74
1600433700000|2020-09-18 12:55:00|12851|12845|12852.5|12846.5|12853|12847|12849|12843|54
1600434000000|2020-09-18 13:00:00|12853|12847|12853|12847|12856|12850|12853|12847|173
1600434300000|2020-09-18 13:05:00|12854|12848|12854|12848|12856|12850|12853|12847|59
1600434600000|2020-09-18 13:10:00|12854.5|12848.5|12853.5|12847.5|12856|12850|12853.5|12847.5|82
1600434900000|2020-09-18 13:15:00|12853|12847|12852|12846|12854|12848|12852|12846|50
1600435200000|2020-09-18 13:20:00|12852.5|12846.5|12852|12846|12853|12847|12851|12845|62
1600435500000|2020-09-18 13:25:00|12851.5|12845.5|12849|12843|12854|12848|12848.5|12842.5|124
1600435800000|2020-09-18 13:30:00|12850|12844|12854|12848|12859|12853|12849.5|12843.5|577
1600436100000|2020-09-18 13:35:00|12853|12847|12847|12841|12854.5|12848.5|12844|12838|456
1600436400000|2020-09-18 13:40:00|12847.5|12841.5|12843|12837|12849|12843|12843|12837|341
1600436700000|2020-09-18 13:45:00|12843.5|12837.5|12831|12825|12844|12838|12831|12825|1146
1600437000000|2020-09-18 13:50:00|12831.5|12825.5|12836|12830|12836.5|12830.5|12826.5|12820.5|902
1600437300000|2020-09-18 13:55:00|12835|12829|12837|12831|12837|12831|12833|12827|324
1600437600000|2020-09-18 14:00:00|12835.5|12829.5|12839.5|12833.5|12840|12834|12833.5|12827.5|324
1600437900000|2020-09-18 14:05:00|12840|12834|12840|12834|12842|12836|12838|12832|338
1600438200000|2020-09-18 14:10:00|12839|12833|12841|12835|12842|12836|12834|12828|268
1600438500000|2020-09-18 14:15:00|12842|12836|12842|12836|12846|12840|12841|12835|283
1600438800000|2020-09-18 14:20:00|12843|12837|12844.5|12838.5|12846|12840|12839|12833|196
1600439100000|2020-09-18 14:25:00|12844|12838|12840.5|12834.5|12844.5|12838.5|12838|12832|221
1600439400000|2020-09-18 14:30:00|12841|12835|12834|12828|12841|12835|12833|12827|356
1600439700000|2020-09-18 14:35:00|12833|12827|12835|12829|12836|12830|12827|12821|510
1600440000000|2020-09-18 14:40:00|12834.5|12828.5|12837|12831|12838|12832|12833|12827|240
1600440300000|2020-09-18 14:45:00|12836|12830|12834|12828|12836.5|12830.5|12829|12823|254
1600440600000|2020-09-18 14:50:00|12833.5|12827.5|12824|12818|12834|12828|12823|12817|727
1600440900000|2020-09-18 14:55:00|12825|12819|12825|12819|12827|12821|12819|12813|553
1600441200000|2020-09-18 15:00:00|12824.5|12818.5|12824.5|12818.5|12827|12821|12818|12812|517
1600441500000|2020-09-18 15:05:00|12825|12819|12827|12821|12830|12824|12824.5|12818.5|300
1600441800000|2020-09-18 15:10:00|12827.5|12821.5|12828|12822|12828|12822|12824|12818|179
1600442100000|2020-09-18 15:15:00|12827.5|12821.5|12823|12817|12830|12824|12823|12817|242
1600442400000|2020-09-18 15:20:00|12824|12818|12828|12822|12830|12824|12823|12817|212
1600442700000|2020-09-18 15:25:00|12828.5|12822.5|12827|12821|12830|12824|12826|12820|169
1600443000000|2020-09-18 15:30:00|12827.5|12821.5|12812.5|12806.5|12827.5|12821.5|12812|12806|616
1600443300000|2020-09-18 15:35:00|12813|12807|12822|12816|12822|12816|12812|12806|298
1600443600000|2020-09-18 15:40:00|12821.5|12815.5|12817|12811|12822|12816|12815|12809|222
1600443900000|2020-09-18 15:45:00|12818|12812|12827|12821|12827|12821|12817.5|12811.5|428
1600444200000|2020-09-18 15:50:00|12827.5|12821.5|12824|12818|12828|12822|12821|12815|220
1600444500000|2020-09-18 15:55:00|12823.5|12817.5|12824.5|12818.5|12829|12823|12823|12817|122
1600444800000|2020-09-18 16:00:00|12824|12818|12825|12819|12827|12821|12823|12817|135
1600445100000|2020-09-18 16:05:00|12823|12817|12826.5|12820.5|12829|12823|12823|12817|137
1600445400000|2020-09-18 16:10:00|12826|12820|12821|12815|12828.5|12822.5|12820.5|12814.5|250
1600445700000|2020-09-18 16:15:00|12820.5|12814.5|12818.5|12812.5|12821|12815|12816|12810|229
1600446000000|2020-09-18 16:20:00|12819|12813|12821.5|12815.5|12823|12817|12817|12811|170
1600446300000|2020-09-18 16:25:00|12821|12815|12822.5|12816.5|12824|12818|12819|12813|121
1600446600000|2020-09-18 16:30:00|12823|12817|12817|12811|12823|12817|12814|12808|302
1600446900000|2020-09-18 16:35:00|12818|12812|12817.5|12811.5|12819|12813|12815|12809|77
1600447200000|2020-09-18 16:40:00|12817|12811|12809|12803|12818|12812|12807|12801|627
1600447500000|2020-09-18 16:45:00|12808.5|12802.5|12804.5|12798.5|12810|12804|12802|12796|498
1600447800000|2020-09-18 16:50:00|12804|12798|12805|12799|12809|12803|12800.5|12794.5|455
1600448100000|2020-09-18 16:55:00|12804.5|12798.5|12806.5|12800.5|12808|12802|12802|12796|191
1600448400000|2020-09-18 17:00:00|12806|12800|12809.5|12803.5|12811|12805|12804|12798|166
1600448700000|2020-09-18 17:05:00|12809|12803|12805.5|12799.5|12809|12803|12804|12798|104
1600449000000|2020-09-18 17:10:00|12806|12800|12811|12805|12812|12806|12805|12799|115
1600449300000|2020-09-18 17:15:00|12810.5|12804.5|12807.5|12801.5|12811|12805|12807|12801|128
1600449600000|2020-09-18 17:20:00|12808|12802|12788|12782|12808.5|12802.5|12786.5|12780.5|1208
1600449900000|2020-09-18 17:25:00|12788.5|12782.5|12774|12768|12788.5|12782.5|12773|12767|1376
1600450200000|2020-09-18 17:30:00|12773|12767|12774.5|12768.5|12775.5|12769.5|12759|12753|1378
1600450500000|2020-09-18 17:35:00|12774|12768|12769|12763|12774.5|12768.5|12757|12751|632
1600450800000|2020-09-18 17:40:00|12768.5|12762.5|12772|12766|12773|12767|12761|12755|330
1600451100000|2020-09-18 17:45:00|12770.5|12764.5|12775.5|12769.5|12778|12772|12768|12762|341
1600451400000|2020-09-18 17:50:00|12775|12769|12781|12775|12781|12775|12773|12767|222
1600451700000|2020-09-18 17:55:00|12779.5|12773.5|12783|12777|12787.5|12781.5|12778|12772|353
1600452000000|2020-09-18 18:00:00|12782|12776|12781|12775|12782|12776|12775.5|12769.5|200
1600452300000|2020-09-18 18:05:00|12781.5|12775.5|12785.5|12779.5|12788|12782|12781|12775|187
1600452600000|2020-09-18 18:10:00|12784.5|12778.5|12786|12780|12788.5|12782.5|12783|12777|151
1600452900000|2020-09-18 18:15:00|12785.5|12779.5|12780.5|12774.5|12788|12782|12780|12774|143
1600453200000|2020-09-18 18:20:00|12781|12775|12794|12788|12795|12789|12781|12775|263
1600453500000|2020-09-18 18:25:00|12793|12787|12796.5|12790.5|12798.5|12792.5|12792|12786|397
1600453800000|2020-09-18 18:30:00|12796|12790|12800|12794|12802|12796|12796|12790|276
1600454100000|2020-09-18 18:35:00|12799.5|12793.5|12795.5|12789.5|12800|12794|12795|12789|99
1600454400000|2020-09-18 18:40:00|12796|12790|12792|12786|12799|12793|12791|12785|185
1600454700000|2020-09-18 18:45:00|12792.5|12786.5|12796|12790|12797|12791|12791.5|12785.5|133
1600455000000|2020-09-18 18:50:00|12795.5|12789.5|12791|12785|12796|12790|12790|12784|92
1600455300000|2020-09-18 18:55:00|12791.5|12785.5|12800|12794|12800|12794|12791|12785|131
1600455600000|2020-09-18 19:00:00|12799.5|12793.5|12801.5|12795.5|12804|12798|12796|12790|235
1600455900000|2020-09-18 19:05:00|12801|12795|12802|12796|12803|12797|12798|12792|115
1600456200000|2020-09-18 19:10:00|12801|12795|12800|12794|12803|12797|12798|12792|130
1600456500000|2020-09-18 19:15:00|12800.5|12794.5|12796.5|12790.5|12802.5|12796.5|12794|12788|106
1600456800000|2020-09-18 19:20:00|12797|12791|12795|12789|12797|12791|12791|12785|117
1600457100000|2020-09-18 19:25:00|12796|12790|12798|12792|12799|12793|12795.5|12789.5|68
1600457400000|2020-09-18 19:30:00|12797.5|12791.5|12797|12791|12801|12795|12791|12785|163
1600457700000|2020-09-18 19:35:00|12796.5|12790.5|12792.5|12786.5|12797|12791|12790|12784|107
1600458000000|2020-09-18 19:40:00|12792|12786|12786|12780|12792.5|12786.5|12786|12780|240
1600458300000|2020-09-18 19:45:00|12787|12781|12792.5|12786.5|12793|12787|12786|12780|105
1600458600000|2020-09-18 19:50:00|12792|12786|12786|12780|12792|12786|12784|12778|187
1600458900000|2020-09-18 19:55:00|12786.5|12780.5|12770|12764|12789|12783|12770|12764|537
1600459200000|2020-09-18 20:00:00|12770.5|12764.5|12778|12772|12779|12773|12770.5|12764.5|242
1600459500000|2020-09-18 20:05:00|12779|12773|12788|12782|12789.5|12783.5|12779|12773|243
1600459800000|2020-09-18 20:10:00|12789.5|12783.5|12789.5|12783.5|12790|12784|12786.5|12780.5|115
1600460100000|2020-09-18 20:15:00|12790|12784|12789.5|12783.5|12792.5|12786.5|12788.5|12782.5|67
1600460400000|2020-09-18 20:20:00|12790|12784|12788.5|12782.5|12790|12784|12786|12780|46
1600460700000|2020-09-18 20:25:00|12788|12782|12782|12776|12792.5|12786.5|12779.5|12773.5|132
1600461000000|2020-09-18 20:30:00|12783|12777|12788|12782|12792.5|12786.5|12783|12777|77
1600461300000|2020-09-18 20:35:00|12789|12783|12792|12786|12793.5|12787.5|12788|12782|71
1600461600000|2020-09-18 20:40:00|12791.5|12785.5|12795|12789|12795|12789|12790.5|12784.5|86
1600461900000|2020-09-18 20:45:00|12797.5|12791.5|12798|12792|12799.5|12793.5|12795.5|12789.5|274
1600462200000|2020-09-18 20:50:00|12797|12791|12799|12793|12799.5|12793.5|12797|12791|105
1600462500000|2020-09-18 20:55:00|12799.5|12793.5|12796|12790|12800.5|12794.5|12794.5|12788.5|243
1600639200000|2020-09-20 22:00:00|12793.3|12779.3|12767.1|12753.1|12797.4|12783.4|12764.4|12750.4|0
1600639500000|2020-09-20 22:05:00|12767.4|12753.4|12750.2|12736.2|12771.8|12757.8|12750.2|12736.2|0
1600639800000|2020-09-20 22:10:00|12750.5|12736.5|12748.8|12734.8|12754.2|12740.2|12745.1|12731.1|0
1600640100000|2020-09-20 22:15:00|12749.1|12735.1|12756.9|12742.9|12760.9|12746.9|12745.8|12731.8|0
1600640400000|2020-09-20 22:20:00|12755.5|12741.5|12750.8|12736.8|12759.6|12745.6|12744|12730|0
1600640700000|2020-09-20 22:25:00|12749.4|12735.4|12752.8|12738.8|12752.8|12738.8|12743.4|12729.4|0
1600641000000|2020-09-20 22:30:00|12754.2|12740.2|12766.8|12752.8|12766.8|12752.8|12754.2|12740.2|0
1600641300000|2020-09-20 22:35:00|12765.5|12751.5|12764.1|12750.1|12766.8|12752.8|12762.8|12748.8|0
1600641600000|2020-09-20 22:40:00|12764.8|12750.8|12760.4|12746.4|12768.5|12754.5|12760.4|12746.4|0
1600641900000|2020-09-20 22:45:00|12760.1|12746.1|12773.9|12759.9|12777.6|12763.6|12759.4|12745.4|0
1600642200000|2020-09-20 22:50:00|12774.6|12760.6|12776.5|12762.5|12779.3|12765.3|12772.9|12758.9|0
1600642500000|2020-09-20 22:55:00|12778.5|12764.5|12773.8|12759.8|12779.2|12765.2|12770.1|12756.1|0
1600642800000|2020-09-20 23:00:00|12774.5|12760.5|12767.9|12753.9|12777.2|12763.2|12767.2|12753.2|0
1600643100000|2020-09-20 23:05:00|12767.2|12753.2|12763.2|12749.2|12768.6|12754.6|12761.1|12747.1|0
1600643400000|2020-09-20 23:10:00|12763.1|12749.1|12767.1|12753.1|12767.8|12753.8|12759|12745|0
1600643700000|2020-09-20 23:15:00|12767.4|12753.4|12766.1|12752.1|12771.8|12757.8|12765.1|12751.1|0
1600644000000|2020-09-20 23:20:00|12766.4|12752.4|12761.7|12747.7|12766.8|12752.8|12761|12747|0
1600644300000|2020-09-20 23:25:00|12761.9|12747.9|12761.2|12747.2|12761.9|12747.9|12759.2|12745.2|0
1600644600000|2020-09-20 23:30:00|12761.5|12747.5|12761.2|12747.2|12761.9|12747.9|12751.8|12737.8|0
1600644900000|2020-09-20 23:35:00|12761.9|12747.9|12775.4|12761.4|12778.1|12764.1|12760.9|12746.9|0
1600645200000|2020-09-20 23:40:00|12774.7|12760.7|12774.8|12760.8|12779.2|12765.2|12774|12760|0
1600645500000|2020-09-20 23:45:00|12775.2|12761.2|12784.6|12770.6|12786|12772|12775.2|12761.2|0
1600645800000|2020-09-20 23:50:00|12784|12770|12777.2|12763.2|12784|12770|12777.2|12763.2|0
1600646100000|2020-09-20 23:55:00|12777.5|12763.5|12770.5|12756.5|12778.6|12764.6|12770.5|12756.5|0
1600646400000|2020-09-21 00:00:00|12769.8|12755.8|12775.4|12761.4|12777.2|12763.2|12769.8|12755.8|0
1600646700000|2020-09-21 00:05:00|12774.7|12760.7|12770.7|12756.7|12774.7|12760.7|12765.9|12751.9|0
1600647000000|2020-09-21 00:10:00|12770|12756|12778.7|12764.7|12779.4|12765.4|12770|12756|0
1600647300000|2020-09-21 00:15:00|12778.4|12764.4|12792.7|12778.7|12797.5|12783.5|12778.4|12764.4|0
1600647600000|2020-09-21 00:20:00|12792.6|12778.6|12791.5|12777.5|12795.3|12781.3|12791.2|12777.2|0
1600647900000|2020-09-21 00:25:00|12791.9|12777.9|12794.8|12780.8|12798.2|12784.2|12791.9|12777.9|0
1600648200000|2020-09-21 00:30:00|12794.7|12780.7|12793.8|12779.8|12797.1|12783.1|12786.6|12772.6|0
1600648500000|2020-09-21 00:35:00|12793.7|12779.7|12794.7|12780.7|12797.8|12783.8|12792.8|12778.8|0
1600648800000|2020-09-21 00:40:00|12794.5|12780.5|12810.5|12796.5|12813.2|12799.2|12793.8|12779.8|0
1600649100000|2020-09-21 00:45:00|12830|12826|12803.5|12799.5|12835|12831|12803|12799|4581
1600649400000|2020-09-21 00:50:00|12804|12800|12804.5|12800.5|12813|12809|12795.5|12791.5|1902
1600649700000|2020-09-21 00:55:00|12805|12801|12813|12809|12817|12813|12803|12799|1273
1600650000000|2020-09-21 01:00:00|12815|12811|12825.5|12821.5|12826|12822|12802|12798|3923
1600650300000|2020-09-21 01:05:00|12826|12822|12835|12831|12841.5|12837.5|12820|12816|4134
1600650600000|2020-09-21 01:10:00|12835.5|12831.5|12834.5|12830.5|12847|12843|12826|12822|3660
1600650900000|2020-09-21 01:15:00|12835|12831|12863|12859|12866|12862|12835|12831|4852
1600651200000|2020-09-21 01:20:00|12864|12860|12866.5|12862.5|12869|12865|12853|12849|3420
1600651500000|2020-09-21 01:25:00|12866|12862|12875|12871|12876|12872|12855.5|12851.5|3376
1600651800000|2020-09-21 01:30:00|12875.5|12871.5|12865|12861|12888|12884|12859.5|12855.5|4639
1600652100000|2020-09-21 01:35:00|12866.5|12862.5|12852|12848|12870|12866|12850|12846|3347
1600652400000|2020-09-21 01:40:00|12850.5|12846.5|12845.5|12841.5|12858|12854|12845|12841|2242
1600652700000|2020-09-21 01:45:00|12846|12842|12841|12837|12854.5|12850.5|12835|12831|3639
1600653000000|2020-09-21 01:50:00|12839.5|12835.5|12832|12828|12843|12839|12823|12819|3592
1600653300000|2020-09-21 01:55:00|12831.5|12827.5|12815.5|12811.5|12836.5|12832.5|12814|12810|3514
1600653600000|2020-09-21 02:00:00|12815|12811|12832|12828|12834|12830|12813|12809|2689
1600653900000|2020-09-21 02:05:00|12831.5|12827.5|12827|12823|12843|12839|12824|12820|2195
1600654200000|2020-09-21 02:10:00|12827.5|12823.5|12819|12815|12837|12833|12817|12813|1784
1600654500000|2020-09-21 02:15:00|12818|12814|12819|12815|12828|12824|12809|12805|2935
1600654800000|2020-09-21 02:20:00|12818|12814|12808.5|12804.5|12828.5|12824.5|12807|12803|2273
1600655100000|2020-09-21 02:25:00|12807|12803|12820|12816|12824|12820|12804|12800|2366
1600655400000|2020-09-21 02:30:00|12819.5|12815.5|12819|12815|12829|12825|12817|12813|1946
1600655700000|2020-09-21 02:35:00|12818|12814|12782|12778|12820.5|12816.5|12778|12774|6279
1600656000000|2020-09-21 02:40:00|12781.5|12777.5|12766|12762|12782.5|12778.5|12763|12759|4535
1600656300000|2020-09-21 02:45:00|12764.5|12760.5|12745.5|12741.5|12764.5|12760.5|12731.5|12727.5|6229
1600656600000|2020-09-21 02:50:00|12746|12742|12760|12756|12761|12757|12742|12738|2419
1600656900000|2020-09-21 02:55:00|12758|12754|12734.5|12730.5|12759|12755|12733|12729|2226
1600657200000|2020-09-21 03:00:00|12734|12730|12713|12709|12734|12730|12708|12704|5469
1600657500000|2020-09-21 03:05:00|12713.5|12709.5|12729|12725|12731|12727|12708|12704|2251
1600657800000|2020-09-21 03:10:00|12727|12723|12736|12732|12743.5|12739.5|12719|12715|2278
1600658100000|2020-09-21 03:15:00|12737|12733|12724|12720|12737.5|12733.5|12714.5|12710.5|2256
1600658400000|2020-09-21 03:20:00|12722|12718|12736|12732|12738|12734|12722|12718|1209
1600658700000|2020-09-21 03:25:00|12735.5|12731.5|12723|12719|12737|12733|12719.5|12715.5|1082
1600659000000|2020-09-21 03:30:00|12724|12720|12725.5|12721.5|12730|12726|12715|12711|1098
1600659300000|2020-09-21 03:35:00|12726|12722|12728.5|12724.5|12735|12731|12722.5|12718.5|786
1600659600000|2020-09-21 03:40:00|12728|12724|12730|12726|12734|12730|12727|12723|592
1600659900000|2020-09-21 03:45:00|12728|12724|12718|12714|12730|12726|12718|12714|1119
1600660200000|2020-09-21 03:50:00|12718.5|12714.5|12731|12727|12731|12727|12716|12712|778
1600660500000|2020-09-21 03:55:00|12730|12726|12738|12734|12743|12739|12730|12726|1255
1600660800000|2020-09-21 04:00:00|12739|12735|12734.5|12730.5|12747|12743|12733.5|12729.5|1228
1600661100000|2020-09-21 04:05:00|12735|12731|12725.5|12721.5|12738|12734|12721|12717|1111
1600661400000|2020-09-21 04:10:00|12725|12721|12722|12718|12730|12726|12720|12716|806
1600661700000|2020-09-21 04:15:00|12721|12717|12723|12719|12727|12723|12718|12714|790
1600662000000|2020-09-21 04:20:00|12722.5|12718.5|12721|12717|12725|12721|12720|12716|393
1600662300000|2020-09-21 04:25:00|12720.5|12716.5|12715|12711|12721.5|12717.5|12711|12707|1181
1600662600000|2020-09-21 04:30:00|12714.5|12710.5|12720|12716|12722|12718|12714.5|12710.5|682
1600662900000|2020-09-21 04:35:00|12721|12717|12719|12715|12722|12718|12711|12707|594
1600663200000|2020-09-21 04:40:00|12718|12714|12737|12733|12737|12733|12717.5|12713.5|1328
1600663500000|2020-09-21 04:45:00|12736.5|12732.5|12731|12727|12739|12735|12731|12727|978
1600663800000|2020-09-21 04:50:00|12730|12726|12719|12715|12732.5|12728.5|12719|12715|1016
1600664100000|2020-09-21 04:55:00|12720|12716|12718|12714|12725|12721|12714.5|12710.5|704
1600664400000|2020-09-21 05:00:00|12717.5|12713.5|12716|12712|12723|12719|12714|12710|919
1600664700000|2020-09-21 05:05:00|12715.5|12711.5|12717|12713|12723|12719|12715.5|12711.5|761
1600665000000|2020-09-21 05:10:00|12716|12712|12703|12699|12717|12713|12701|12697|2107
1600665300000|2020-09-21 05:15:00|12702|12698|12695|12691|12706|12702|12695|12691|2170
1600665600000|2020-09-21 05:20:00|12695.5|12691.5|12696|12692|12703|12699|12695|12691|1144
1600665900000|2020-09-21 05:25:00|12697|12693|12694|12690|12700.5|12696.5|12689|12685|1778
1600666200000|2020-09-21 05:30:00|12695|12691|12690|12686|12701|12697|12689|12685|2155
1600666500000|2020-09-21 05:35:00|12689.5|12685.5|12681.5|12677.5|12694.5|12690.5|12680|12676|2628
1600666800000|2020-09-21 05:40:00|12682|12678|12674|12670|12684|12680|12667.5|12663.5|4781
1600667100000|2020-09-21 05:45:00|12676.9|12662.9|12680.4|12666.4|12684.8|12670.8|12676.9|12662.9|6
1600667400000|2020-09-21 05:50:00|12680.2|12666.2|12680.9|12666.9|12681.5|12667.5|12675.7|12661.7|0
1600667700000|2020-09-21 05:55:00|12679|12665|12689.9|12675.9|12690.5|12676.5|12677|12663|0
1600668000000|2020-09-21 06:00:00|12690|12676|12683.5|12669.5|12691.6|12677.6|12680.2|12666.2|0
1600668300000|2020-09-21 06:05:00|12683.7|12669.7|12679.1|12665.1|12685.3|12671.3|12671.9|12657.9|0
1600668600000|2020-09-21 06:10:00|12679.5|12665.5|12683.8|12669.8|12685.1|12671.1|12677.5|12663.5|0
1600668900000|2020-09-21 06:15:00|12688|12674|12684.9|12670.9|12697.7|12683.7|12682.3|12668.3|0
1600669200000|2020-09-21 06:20:00|12685|12671|12678.7|12664.7|12685|12671|12677.6|12663.6|0
1600669500000|2020-09-21 06:25:00|12678.6|12664.6|12673.5|12659.5|12680.8|12666.8|12665.9|12651.9|0
1600669800000|2020-09-21 06:30:00|12673.6|12659.6|12674.4|12660.4|12679|12665|12671.6|12657.6|0
1600670100000|2020-09-21 06:35:00|12672.6|12658.6|12680.6|12666.6|12681.7|12667.7|12671.1|12657.1|0
1600670400000|2020-09-21 06:40:00|12680.7|12666.7|12683.5|12669.5|12684.1|12670.1|12679.4|12665.4|0
1600670700000|2020-09-21 06:45:00|12683.6|12669.6|12686.6|12672.6|12686.7|12672.7|12682.7|12668.7|0
1600671000000|2020-09-21 06:50:00|12686.5|12672.5|12690.5|12676.5|12690.7|12676.7|12685.9|12671.9|0
1600671300000|2020-09-21 06:55:00|12690.6|12676.6|12692.8|12678.8|12692.8|12678.8|12688.6|12674.6|0
1600671600000|2020-09-21 07:00:00|12690.9|12676.9|12679|12673|12690.9|12681.5|12671.5|12665.5|1092
1600671900000|2020-09-21 07:05:00|12680|12674|12672|12666|12683|12677|12672|12666|349
1600672200000|2020-09-21 07:10:00|12671.5|12665.5|12657|12651|12676|12670|12648|12642|1016
1600672500000|2020-09-21 07:15:00|12655.5|12649.5|12650|12644|12656.5|12650.5|12648|12642|740
1600672800000|2020-09-21 07:20:00|12651|12645|12631|12625|12651|12645|12630|12624|1140
1600673100000|2020-09-21 07:25:00|12631.5|12625.5|12638|12632|12638|12632|12626|12620|793
1600673400000|2020-09-21 07:30:00|12638.5|12632.5|12626|12620|12638.5|12632.5|12619|12613|729
1600673700000|2020-09-21 07:35:00|12627|12621|12623|12617|12627.5|12621.5|12621|12615|431
1600674000000|2020-09-21 07:40:00|12622|12616|12631|12625|12633|12627|12617|12611|586
1600674300000|2020-09-21 07:45:00|12632|12626|12630|12624|12634|12628|12629.5|12623.5|324
1600674600000|2020-09-21 07:50:00|12630.5|12624.5|12609.5|12603.5|12631|12625|12609|12603|1059
1600674900000|2020-09-21 07:55:00|12610|12604|12617|12611|12620|12614|12609.5|12603.5|370
1600675200000|2020-09-21 08:00:00|12616|12610|12617|12611|12622|12616|12614|12608|350
1600675500000|2020-09-21 08:05:00|12617.5|12611.5|12615|12609|12620|12614|12615|12609|184
1600675800000|2020-09-21 08:10:00|12615.5|12609.5|12585|12579|12615.5|12609.5|12584.5|12578.5|1439
1600676100000|2020-09-21 08:15:00|12584|12578|12577|12571|12587.5|12581.5|12574.5|12568.5|1331
1600676400000|2020-09-21 08:20:00|12578|12572|12580|12574|12585|12579|12577|12571|493
1600676700000|2020-09-21 08:25:00|12581.5|12575.5|12585|12579|12588|12582|12580|12574|643
1600677000000|2020-09-21 08:30:00|12584.5|12578.5|12584|12578|12586|12580|12580|12574|285
1600677300000|2020-09-21 08:35:00|12585|12579|12589|12583|12592|12586|12582.5|12576.5|373
1600677600000|2020-09-21 08:40:00|12589.5|12583.5|12565.5|12559.5|12590|12584|12565.5|12559.5|924
1600677900000|2020-09-21 08:45:00|12566|12560|12544|12538|12566.5|12560.5|12544|12538|1468
1600678200000|2020-09-21 08:50:00|12543|12537|12543|12537|12548|12542|12524|12518|1843
1600678500000|2020-09-21 08:55:00|12542.5|12536.5|12545|12539|12552|12546|12538.5|12532.5|730
1600678800000|2020-09-21 09:00:00|12546|12540|12562|12556|12563.5|12557.5|12546|12540|1176
1600679100000|2020-09-21 09:05:00|12561|12555|12582|12576|12583.5|12577.5|12561|12555|966
1600679400000|2020-09-21 09:10:00|12582.5|12576.5|12596|12590|12613.5|12607.5|12582.5|12576.5|2250
1600679700000|2020-09-21 09:15:00|12595|12589|12594|12588|12597|12591|12592|12586|555
1600680000000|2020-09-21 09:20:00|12593.5|12587.5|12586.5|12580.5|12594|12588|12579|12573|733
1600680300000|2020-09-21 09:25:00|12586|12580|12580|12574|12592.5|12586.5|12574|12568|695
1600680600000|2020-09-21 09:30:00|12579.5|12573.5|12571|12565|12581|12575|12571|12565|274
1600680900000|2020-09-21 09:35:00|12570.5|12564.5|12572|12566|12582|12576|12568|12562|444
1600681200000|2020-09-21 09:40:00|12570.5|12564.5|12568.5|12562.5|12575.5|12569.5|12565|12559|354
1600681500000|2020-09-21 09:45:00|12569|12563|12561|12555|12569|12563|12552|12546|710
1600681800000|2020-09-21 09:50:00|12560.5|12554.5|12580|12574|12582|12576|12558|12552|570
1600682100000|2020-09-21 09:55:00|12579|12573|12573|12567|12579.5|12573.5|12572|12566|271
1600682400000|2020-09-21 10:00:00|12572.5|12566.5|12573.5|12567.5|12581|12575|12565.5|12559.5|389
1600682700000|2020-09-21 10:05:00|12574|12568|12581|12575|12584|12578|12570|12564|229
1600683000000|2020-09-21 10:10:00|12580|12574|12571.5|12565.5|12581|12575|12569|12563|161
1600683300000|2020-09-21 10:15:00|12570.5|12564.5|12571|12565|12574|12568|12568.5|12562.5|120
1600683600000|2020-09-21 10:20:00|12570|12564|12590|12584|12590|12584|12570|12564|346
1600683900000|2020-09-21 10:25:00|12589|12583|12584|12578|12590.5|12584.5|12583|12577|264
1600684200000|2020-09-21 10:30:00|12584.5|12578.5|12589|12583|12594|12588|12584.5|12578.5|290
1600684500000|2020-09-21 10:35:00|12590|12584|12586|12580|12591|12585|12586|12580|184
1600684800000|2020-09-21 10:40:00|12585|12579|12581|12575|12585.5|12579.5|12578|12572|142
1600685100000|2020-09-21 10:45:00|12582|12576|12581|12575|12585|12579|12578|12572|129
1600685400000|2020-09-21 10:50:00|12581.5|12575.5|12583|12577|12584.5|12578.5|12578|12572|108
1600685700000|2020-09-21 10:55:00|12583.5|12577.5|12590|12584|12590|12584|12583|12577|184
1600686000000|2020-09-21 11:00:00|12591|12585|12581|12575|12597|12591|12580|12574|489
1600686300000|2020-09-21 11:05:00|12582|12576|12579.5|12573.5|12584|12578|12578|12572|182
1600686600000|2020-09-21 11:10:00|12580|12574|12587|12581|12587|12581|12579.5|12573.5|104
1600686900000|2020-09-21 11:15:00|12586.5|12580.5|12578|12572|12586.5|12580.5|12575|12569|176
1600687200000|2020-09-21 11:20:00|12577.5|12571.5|12559|12553|12581|12575|12558|12552|431
1600687500000|2020-09-21 11:25:00|12558|12552|12556|12550|12560|12554|12552|12546|467
1600687800000|2020-09-21 11:30:00|12556.5|12550.5|12565.5|12559.5|12566|12560|12552|12546|417
1600688100000|2020-09-21 11:35:00|12565|12559|12566|12560|12569|12563|12560|12554|180
1600688400000|2020-09-21 11:40:00|12565.5|12559.5|12569.5|12563.5|12572|12566|12564|12558|117
1600688700000|2020-09-21 11:45:00|12570|12564|12573.5|12567.5|12575.5|12569.5|12567|12561|131
1600689000000|2020-09-21 11:50:00|12574|12568|12574|12568|12575|12569|12569|12563|93
1600689300000|2020-09-21 11:55:00|12575|12569|12574|12568|12576|12570|12571|12565|112
1600689600000|2020-09-21 12:00:00|12574.5|12568.5|12564.5|12558.5|12575|12569|12564|12558|189
1600689900000|2020-09-21 12:05:00|12565|12559|12548|12542|12566.5|12560.5|12546|12540|578
1600690200000|2020-09-21 12:10:00|12547|12541|12556.5|12550.5|12559|12553|12547|12541|360
1600690500000|2020-09-21 12:15:00|12555.5|12549.5|12559|12553|12562|12556|12554|12548|216
1600690800000|2020-09-21 12:20:00|12559.5|12553.5|12550|12544|12560|12554|12549|12543|266
1600691100000|2020-09-21 12:25:00|12550.5|12544.5|12552|12546|12557.5|12551.5|12546|12540|470
1600691400000|2020-09-21 12:30:00|12552.5|12546.5|12550.5|12544.5|12556|12550|12548|12542|234
1600691700000|2020-09-21 12:35:00|12551|12545|12551.5|12545.5|12557|12551|12550|12544|166
1600692000000|2020-09-21 12:40:00|12551|12545|12537|12531|12554|12548|12536|12530|405
1600692300000|2020-09-21 12:45:00|12535.5|12529.5|12544|12538|12544|12538|12535.5|12529.5|488
1600692600000|2020-09-21 12:50:00|12543.5|12537.5|12554|12548|12554|12548|12543|12537|272
1600692900000|2020-09-21 12:55:00|12554.5|12548.5|12559|12553|12564|12558|12554|12548|394
1600693200000|2020-09-21 13:00:00|12558|12552|12568|12562|12569.5|12563.5|12555.5|12549.5|387
1600693500000|2020-09-21 13:05:00|12568.5|12562.5|12557|12551|12569|12563|12556|12550|301
1600693800000|2020-09-21 13:10:00|12558|12552|12560.5|12554.5|12566|12560|12556.5|12550.5|242
1600694100000|2020-09-21 13:15:00|12561|12555|12561|12555|12565|12559|12559|12553|182
1600694400000|2020-09-21 13:20:00|12560.5|12554.5|12558.5|12552.5|12562.5|12556.5|12557|12551|158
1600694700000|2020-09-21 13:25:00|12558|12552|12565.5|12559.5|12566|12560|12556|12550|271
1600695000000|2020-09-21 13:30:00|12566|12560|12571|12565|12585.5|12579.5|12557|12551|1247
1600695300000|2020-09-21 13:35:00|12572|12566|12548|12542|12579|12573|12545|12539|1112
1600695600000|2020-09-21 13:40:00|12547|12541|12556|12550|12556|12550|12535.5|12529.5|1250
1600695900000|2020-09-21 13:45:00|12555|12549|12578|12572|12578.5|12572.5|12550.5|12544.5|918
1600696200000|2020-09-21 13:50:00|12577|12571|12580|12574|12588|12582|12571|12565|947
1600696500000|2020-09-21 13:55:00|12579|12573|12576.5|12570.5|12583.5|12577.5|12565|12559|909
1600696800000|2020-09-21 14:00:00|12577|12571|12563|12557|12580|12574|12554|12548|885
1600697100000|2020-09-21 14:05:00|12564.5|12558.5|12566|12560|12567|12561|12553.5|12547.5|724
1600697400000|2020-09-21 14:10:00|12565|12559|12561|12555|12572|12566|12558|12552|434
1600697700000|2020-09-21 14:15:00|12560|12554|12559|12553|12566.5|12560.5|12555|12549|481
1600698000000|2020-09-21 14:20:00|12558.5|12552.5|12552|12546|12561|12555|12545|12539|757
1600698300000|2020-09-21 14:25:00|12551|12545|12542|12536|12552|12546|12540|12534|764
1600698600000|2020-09-21 14:30:00|12542.5|12536.5|12538|12532|12548|12542|12530|12524|1146
1600698900000|2020-09-21 14:35:00|12538.5|12532.5|12519.5|12513.5|12540|12534|12519|12513|1192
1600699200000|2020-09-21 14:40:00|12519|12513|12527|12521|12538.5|12532.5|12517.5|12511.5|1093
1600699500000|2020-09-21 14:45:00|12527.5|12521.5|12538|12532|12539|12533|12523|12517|836
1600699800000|2020-09-21 14:50:00|12537|12531|12543|12537|12544|12538|12532|12526|689
1600700100000|2020-09-21 14:55:00|12542|12536|12538|12532|12542.5|12536.5|12536|12530|433
1600700400000|2020-09-21 15:00:00|12537|12531|12549|12543|12551|12545|12536|12530|570
1600700700000|2020-09-21 15:05:00|12548|12542|12550|12544|12551|12545|12546|12540|291
1600701000000|2020-09-21 15:10:00|12549|12543|12539|12533|12551|12545|12538|12532|311
1600701300000|2020-09-21 15:15:00|12540|12534|12531|12525|12540|12534|12528|12522|613
1600701600000|2020-09-21 15:20:00|12531.5|12525.5|12530|12524|12536|12530|12529|12523|374
1600701900000|2020-09-21 15:25:00|12530.5|12524.5|12534|12528|12538.5|12532.5|12523|12517|732
1600702200000|2020-09-21 15:30:00|12535|12529|12529.5|12523.5|12541|12535|12526|12520|485
1600702500000|2020-09-21 15:35:00|12529|12523|12535|12529|12540|12534|12527|12521|361
1600702800000|2020-09-21 15:40:00|12536|12530|12541.5|12535.5|12549|12543|12534|12528|427
1600703100000|2020-09-21 15:45:00|12542|12536|12549.5|12543.5|12553.5|12547.5|12542|12536|396
1600703400000|2020-09-21 15:50:00|12550|12544|12550|12544|12553|12547|12548.5|12542.5|282
1600703700000|2020-09-21 15:55:00|12549|12543|12549|12543|12552|12546|12545|12539|226
1600704000000|2020-09-21 16:00:00|12549.5|12543.5|12565|12559|12566|12560|12549.5|12543.5|656
1600704300000|2020-09-21 16:05:00|12564|12558|12563|12557|12572|12566|12563|12557|638
1600704600000|2020-09-21 16:10:00|12562.5|12556.5|12556.5|12550.5|12563|12557|12556|12550|331
1600704900000|2020-09-21 16:15:00|12557|12551|12563|12557|12568|12562|12556|12550|292
1600705200000|2020-09-21 16:20:00|12564|12558|12563|12557|12567|12561|12554|12548|238
1600705500000|2020-09-21 16:25:00|12562|12556|12564.5|12558.5|12570|12564|12561.5|12555.5|327
1600705800000|2020-09-21 16:30:00|12565|12559|12560|12554|12566.5|12560.5|12557|12551|213
1600706100000|2020-09-21 16:35:00|12561|12555|12565|12559|12569|12563|12561|12555|110
1600706400000|2020-09-21 16:40:00|12564|12558|12563|12557|12570|12564|12561.5|12555.5|188
1600706700000|2020-09-21 16:45:00|12564|12558|12562.5|12556.5|12566|12560|12559|12553|133
1600707000000|2020-09-21 16:50:00|12562|12556|12561.5|12555.5|12564|12558|12559|12553|138
1600707300000|2020-09-21 16:55:00|12561|12555|12560|12554|12565|12559|12556|12550|135
1600707600000|2020-09-21 17:00:00|12561|12555|12558.5|12552.5|12565|12559|12553|12547|185
1600707900000|2020-09-21 17:05:00|12558|12552|12562.5|12556.5|12563|12557|12554|12548|88
1600708200000|2020-09-21 17:10:00|12563|12557|12577.5|12571.5|12578.5|12572.5|12560|12554|437
1600708500000|2020-09-21 17:15:00|12576.5|12570.5|12577|12571|12585|12579|12576.5|12570.5|491
1600708800000|2020-09-21 17:20:00|12578|12572|12596.5|12590.5|12601.5|12595.5|12577.5|12571.5|1230
1600709100000|2020-09-21 17:25:00|12597|12591|12596|12590|12598|12592|12592|12586|160
1600709400000|2020-09-21 17:30:00|12596.5|12590.5|12597.5|12591.5|12607|12601|12595|12589|624
1600709700000|2020-09-21 17:35:00|12597|12591|12605.5|12599.5|12608|12602|12595.5|12589.5|270
1600710000000|2020-09-21 17:40:00|12607|12601|12596.5|12590.5|12608.5|12602.5|12596|12590|207
1600710300000|2020-09-21 17:45:00|12595|12589|12599|12593|12601|12595|12594|12588|264
1600710600000|2020-09-21 17:50:00|12600|12594|12594.5|12588.5|12604|12598|12594.5|12588.5|116
1600710900000|2020-09-21 17:55:00|12594|12588|12599|12593|12599.5|12593.5|12591.5|12585.5|184
1600711200000|2020-09-21 18:00:00|12598.5|12592.5|12606.5|12600.5|12612|12606|12598.5|12592.5|484
1600711500000|2020-09-21 18:05:00|12605.5|12599.5|12600|12594|12606.5|12600.5|12594|12588|192
1600711800000|2020-09-21 18:10:00|12599.5|12593.5|12597|12591|12604|12598|12593|12587|107
1600712100000|2020-09-21 18:15:00|12597.5|12591.5|12599|12593|12603|12597|12594|12588|149
1600712400000|2020-09-21 18:20:00|12599.5|12593.5|12604.5|12598.5|12607.5|12601.5|12599|12593|120
1600712700000|2020-09-21 18:25:00|12604|12598|12608.5|12602.5|12610|12604|12603|12597|167
1600713000000|2020-09-21 18:30:00|12608|12602|12599.5|12593.5|12608|12602|12595|12589|182
1600713300000|2020-09-21 18:35:00|12599|12593|12598.5|12592.5|12599.5|12593.5|12596|12590|59
1600713600000|2020-09-21 18:40:00|12597.5|12591.5|12592|12586|12598|12592|12589|12583|150
1600713900000|2020-09-21 18:45:00|12593.5|12587.5|12590|12584|12595.5|12589.5|12586.5|12580.5|128
1600714200000|2020-09-21 18:50:00|12590.5|12584.5|12606|12600|12606|12600|12590|12584|185
1600714500000|2020-09-21 18:55:00|12605|12599|12611|12605|12618.5|12612.5|12605|12599|526
1600714800000|2020-09-21 19:00:00|12609.5|12603.5|12629.5|12623.5|12631|12625|12609|12603|653
1600715100000|2020-09-21 19:05:00|12629|12623|12632|12626|12632|12626|12626|12620|195
1600715400000|2020-09-21 19:10:00|12633|12627|12628|12622|12634|12628|12628|12622|300
1600715700000|2020-09-21 19:15:00|12629|12623|12631|12625|12636|12630|12629|12623|223
1600716000000|2020-09-21 19:20:00|12631.5|12625.5|12637|12631|12637|12631|12628|12622|113
1600716300000|2020-09-21 19:25:00|12638|12632|12633|12627|12638|12632|12633|12627|147
1600716600000|2020-09-21 19:30:00|12634|12628|12628|12622|12638|12632|12623|12617|213
1600716900000|2020-09-21 19:35:00|12629.5|12623.5|12632|12626|12638|12632|12628.5|12622.5|113
1600717200000|2020-09-21 19:40:00|12632.5|12626.5|12630.5|12624.5|12634|12628|12625.5|12619.5|272
1600717500000|2020-09-21 19:45:00|12631.5|12625.5|12624|12618|12635|12629|12624|12618|140
1600717800000|2020-09-21 19:50:00|12625|12619|12633|12627|12636|12630|12624.5|12618.5|223
1600718100000|2020-09-21 19:55:00|12633.5|12627.5|12644.5|12638.5|12645|12639|12633.5|12627.5|432
1600718400000|2020-09-21 20:00:00|12643.5|12637.5|12647|12641|12649|12643|12643.5|12637.5|361
1600718700000|2020-09-21 20:05:00|12647.5|12641.5|12647|12641|12651|12645|12647|12641|225
1600719000000|2020-09-21 20:10:00|12648|12642|12648|12642|12649|12643|12647|12641|64
1600719300000|2020-09-21 20:15:00|12648.5|12642.5|12647.5|12641.5|12649|12643|12647|12641|58
1600719600000|2020-09-21 20:20:00|12647|12641|12646|12640|12647.5|12641.5|12646|12640|48
1600719900000|2020-09-21 20:25:00|12646.5|12640.5|12646|12640|12652|12646|12645.5|12639.5|178
1600720200000|2020-09-21 20:30:00|12646.5|12640.5|12654|12648|12654|12648|12645|12639|171
1600720500000|2020-09-21 20:35:00|12653|12647|12654.5|12648.5|12655|12649|12650|12644|87
1600720800000|2020-09-21 20:40:00|12653.5|12647.5|12654.5|12648.5|12655|12649|12650.5|12644.5|194
1600721100000|2020-09-21 20:45:00|12654|12648|12647|12641|12654|12648|12647|12641|120
1600721400000|2020-09-21 20:50:00|12646.5|12640.5|12642|12636|12648.5|12642.5|12642|12636|153
1600721700000|2020-09-21 20:55:00|12643|12637|12644.5|12638.5|12647.5|12641.5|12642|12636|140
1600722000000|2020-09-21 21:00:00|12648.7|12634.7|12645.1|12631.1|12652.9|12638.9|12643.4|12629.4|3
1600722300000|2020-09-21 21:05:00|12645.3|12631.3|12642.6|12628.6|12645.4|12631.4|12642.4|12628.4|0
1600722600000|2020-09-21 21:10:00|12642.9|12628.9|12642.4|12628.4|12643.1|12629.1|12642.4|12628.4|0
1600722900000|2020-09-21 21:15:00|12642.5|12628.5|12641.8|12627.8|12642.5|12628.5|12641.5|12627.5|0
1600723200000|2020-09-21 21:20:00|12641.7|12627.7|12641.9|12627.9|12641.9|12627.9|12641.6|12627.6|0
1600723500000|2020-09-21 21:25:00|12641.6|12627.6|12639.6|12625.6|12641.9|12627.9|12639.1|12625.1|0
1600723800000|2020-09-21 21:30:00|12639.2|12625.2|12638.2|12624.2|12639.3|12625.3|12638|12624|0
1600724100000|2020-09-21 21:35:00|12637.1|12623.1|12636.9|12622.9|12637.2|12623.2|12636.6|12622.6|0
1600724400000|2020-09-21 21:40:00|12636.6|12622.6|12636.7|12622.7|12636.7|12622.7|12636.4|12622.4|0
1600724700000|2020-09-21 21:45:00|12636.3|12622.3|12637.1|12623.1|12637.1|12623.1|12636.3|12622.3|0
1600725000000|2020-09-21 21:50:00|12638.8|12624.8|12638.2|12624.2|12639.3|12625.3|12637.6|12623.6|0
1600725300000|2020-09-21 21:55:00|12637.6|12623.6|12638.5|12624.5|12638.8|12624.8|12637.6|12623.6|0
1600725600000|2020-09-21 22:00:00|12643.5|12629.5|12652.9|12638.9|12653.3|12639.3|12637.4|12623.4|0
1600725900000|2020-09-21 22:05:00|12653.3|12639.3|12652.6|12638.6|12653.6|12639.6|12647.9|12633.9|0
1600726200000|2020-09-21 22:10:00|12652.9|12638.9|12648.5|12634.5|12653.3|12639.3|12646.2|12632.2|0
1600726500000|2020-09-21 22:15:00|12648.9|12634.9|12647.2|12633.2|12649.2|12635.2|12644.5|12630.5|0
1600726800000|2020-09-21 22:20:00|12647.9|12633.9|12650.9|12636.9|12653.9|12639.9|12647.9|12633.9|0
1600727100000|2020-09-21 22:25:00|12651.2|12637.2|12644.2|12630.2|12651.4|12637.4|12642.8|12628.8|0
1600727400000|2020-09-21 22:30:00|12643.8|12629.8|12643.5|12629.5|12644.8|12630.8|12641.5|12627.5|0
1600727700000|2020-09-21 22:35:00|12643.8|12629.8|12643.5|12629.5|12646.2|12632.2|12643.5|12629.5|0
1600728000000|2020-09-21 22:40:00|12643.8|12629.8|12646.2|12632.2|12647.8|12633.8|12643.8|12629.8|0
1600728300000|2020-09-21 22:45:00|12646.8|12632.8|12646.2|12632.2|12648.2|12634.2|12644.8|12630.8|0
1600728600000|2020-09-21 22:50:00|12646.5|12632.5|12649.5|12635.5|12650.9|12636.9|12642.1|12628.1|0
1600728900000|2020-09-21 22:55:00|12649.9|12635.9|12648.2|12634.2|12650.5|12636.5|12648.2|12634.2|0
1600729200000|2020-09-21 23:00:00|12648.9|12634.9|12645.5|12631.5|12648.9|12634.9|12644.2|12630.2|0
1600729500000|2020-09-21 23:05:00|12645.8|12631.8|12644.2|12630.2|12645.8|12631.8|12642.1|12628.1|0
1600729800000|2020-09-21 23:10:00|12644.8|12630.8|12643.5|12629.5|12644.8|12630.8|12642.1|12628.1|0
1600730100000|2020-09-21 23:15:00|12644.2|12630.2|12646.9|12632.9|12648.9|12634.9|12643.5|12629.5|0
1600730400000|2020-09-21 23:20:00|12646.5|12632.5|12644.2|12630.2|12649.6|12635.6|12644.2|12630.2|0
1600730700000|2020-09-21 23:25:00|12644.8|12630.8|12649.9|12635.9|12649.9|12635.9|12644.8|12630.8|0
1600731000000|2020-09-21 23:30:00|12649.5|12635.5|12656|12642|12657.3|12643.3|12648.5|12634.5|0
1600731300000|2020-09-21 23:35:00|12656.6|12642.6|12661.4|12647.4|12661.4|12647.4|12656|12642|0
1600731600000|2020-09-21 23:40:00|12660.7|12646.7|12658|12644|12660.7|12646.7|12657.6|12643.6|0
1600731900000|2020-09-21 23:45:00|12658.1|12644.1|12658.4|12644.4|12659.5|12645.5|12656.8|12642.8|0
1600732200000|2020-09-21 23:50:00|12658.1|12644.1|12661.5|12647.5|12662.2|12648.2|12655.4|12641.4|0
1600732500000|2020-09-21 23:55:00|12660.8|12646.8|12667.7|12653.7|12669.6|12655.6|12660.8|12646.8|0
1600732800000|2020-09-22 00:00:00|12667.3|12653.3|12669.7|12655.7|12671.7|12657.7|12663.6|12649.6|0
1600733100000|2020-09-22 00:05:00|12669.3|12655.3|12681.2|12667.2|12681.9|12667.9|12667.7|12653.7|0
1600733400000|2020-09-22 00:10:00|12680.9|12666.9|12683.9|12669.9|12686.6|12672.6|12680.6|12666.6|0
1600733700000|2020-09-22 00:15:00|12683.6|12669.6|12688.5|12674.5|12689.5|12675.5|12677.6|12663.6|0
1600734000000|2020-09-22 00:20:00|12688.2|12674.2|12687.3|12673.3|12688.5|12674.5|12682.7|12668.7|0
1600734300000|2020-09-22 00:25:00|12686.3|12672.3|12686.4|12672.4|12687.3|12673.3|12682.7|12668.7|0
1600734600000|2020-09-22 00:30:00|12686|12672|12648.7|12634.7|12686|12672|12648.3|12634.3|0
1600734900000|2020-09-22 00:35:00|12648.3|12634.3|12651|12637|12651|12637|12644|12630|0
1600735200000|2020-09-22 00:40:00|12650.8|12636.8|12644.5|12630.5|12650.8|12636.8|12642|12628|0
1600735500000|2020-09-22 00:45:00|12632.3|12628.3|12630.8|12626.8|12637.8|12633.8|12612.8|12608.8|3418
1600735800000|2020-09-22 00:50:00|12631.8|12627.8|12637.8|12633.8|12642.8|12638.8|12629.8|12625.8|1723
1600736100000|2020-09-22 00:55:00|12640.8|12636.8|12655.8|12651.8|12659.8|12655.8|12640.3|12636.3|2469
1600736400000|2020-09-22 01:00:00|12657.8|12653.8|12644.3|12640.3|12661.8|12657.8|12641.8|12637.8|4056
1600736700000|2020-09-22 01:05:00|12643.8|12639.8|12604.8|12600.8|12651.8|12647.8|12601.8|12597.8|6415
1600737000000|2020-09-22 01:10:00|12605.3|12601.3|12583.3|12579.3|12611.8|12607.8|12578.8|12574.8|7727
1600737300000|2020-09-22 01:15:00|12582.8|12578.8|12540.8|12536.8|12589.8|12585.8|12535.8|12531.8|7511
1600737600000|2020-09-22 01:20:00|12541.8|12537.8|12533.3|12529.3|12548.3|12544.3|12517.8|12513.8|6956
1600737900000|2020-09-22 01:25:00|12533.8|12529.8|12547.3|12543.3|12561.8|12557.8|12531.3|12527.3|4364
1600738200000|2020-09-22 01:30:00|12546.8|12542.8|12549.8|12545.8|12562.8|12558.8|12539.8|12535.8|3329
1600738500000|2020-09-22 01:35:00|12550.3|12546.3|12597.8|12593.8|12600.8|12596.8|12548.8|12544.8|5230
1600738800000|2020-09-22 01:40:00|12596.3|12592.3|12572.3|12568.3|12597.8|12593.8|12570.8|12566.8|2731
1600739100000|2020-09-22 01:45:00|12572.8|12568.8|12595.8|12591.8|12598.8|12594.8|12571.3|12567.3|2351
1600739400000|2020-09-22 01:50:00|12596.8|12592.8|12605.8|12601.8|12609.8|12605.8|12588.3|12584.3|2768
1600739700000|2020-09-22 01:55:00|12606.3|12602.3|12588.8|12584.8|12608.8|12604.8|12583.3|12579.3|2301
1600740000000|2020-09-22 02:00:00|12590.3|12586.3|12591.3|12587.3|12601.8|12597.8|12579.3|12575.3|2428
1600740300000|2020-09-22 02:05:00|12591.8|12587.8|12596.8|12592.8|12601.8|12597.8|12582.8|12578.8|1434
1600740600000|2020-09-22 02:10:00|12597.8|12593.8|12558.3|12554.3|12600.8|12596.8|12557.8|12553.8|2425
1600740900000|2020-09-22 02:15:00|12557.3|12553.3|12552.8|12548.8|12561.8|12557.8|12546.8|12542.8|2555
1600741200000|2020-09-22 02:20:00|12553.3|12549.3|12555.3|12551.3|12558.8|12554.8|12548.8|12544.8|1344
1600741500000|2020-09-22 02:25:00|12555.8|12551.8|12557.8|12553.8|12570.8|12566.8|12552.8|12548.8|1651
1600741800000|2020-09-22 02:30:00|12556.8|12552.8|12588.8|12584.8|12588.8|12584.8|12555.8|12551.8|2165
1600742100000|2020-09-22 02:35:00|12589.3|12585.3|12587.8|12583.8|12591.8|12587.8|12584.3|12580.3|1380
1600742400000|2020-09-22 02:40:00|12588.8|12584.8|12593.3|12589.3|12597.8|12593.8|12578.8|12574.8|1302
1600742700000|2020-09-22 02:45:00|12592.8|12588.8|12573.8|12569.8|12595.3|12591.3|12570.8|12566.8|1181
1600743000000|2020-09-22 02:50:00|12573.3|12569.3|12562.3|12558.3|12581.8|12577.8|12558.8|12554.8|1370
1600743300000|2020-09-22 02:55:00|12561.8|12557.8|12572.8|12568.8|12573.3|12569.3|12560.3|12556.3|975
1600743600000|2020-09-22 03:00:00|12572.3|12568.3|12567.8|12563.8|12577.8|12573.8|12559.8|12555.8|973
1600743900000|2020-09-22 03:05:00|12568.8|12564.8|12575.8|12571.8|12584.8|12580.8|12568.8|12564.8|1105
1600744200000|2020-09-22 03:10:00|12575.3|12571.3|12568.8|12564.8|12575.8|12571.8|12558.8|12554.8|1005
1600744500000|2020-09-22 03:15:00|12568.3|12564.3|12582.8|12578.8|12583.8|12579.8|12566.8|12562.8|1044
1600744800000|2020-09-22 03:20:00|12583.8|12579.8|12591.3|12587.3|12592.8|12588.8|12582.8|12578.8|1210
1600745100000|2020-09-22 03:25:00|12590.8|12586.8|12595.8|12591.8|12600.8|12596.8|12588.8|12584.8|1324
1600745400000|2020-09-22 03:30:00|12596.8|12592.8|12580.8|12576.8|12599.8|12595.8|12580.8|12576.8|1234
1600745700000|2020-09-22 03:35:00|12579.8|12575.8|12586.8|12582.8|12588.8|12584.8|12579.8|12575.8|577
1600746000000|2020-09-22 03:40:00|12588.3|12584.3|12583.8|12579.8|12588.8|12584.8|12581.8|12577.8|602
1600746300000|2020-09-22 03:45:00|12584.3|12580.3|12578.8|12574.8|12586.8|12582.8|12573.8|12569.8|795
1600746600000|2020-09-22 03:50:00|12577.8|12573.8|12569.3|12565.3|12580.8|12576.8|12567.8|12563.8|912
1600746900000|2020-09-22 03:55:00|12569.8|12565.8|12570.8|12566.8|12572.8|12568.8|12566.8|12562.8|586
1600747200000|2020-09-22 04:00:00|12569.8|12565.8|12570.8|12566.8|12570.8|12566.8|12564.3|12560.3|828
1600747500000|2020-09-22 04:05:00|12569.3|12565.3|12558.8|12554.8|12570.8|12566.8|12555.8|12551.8|1066
1600747800000|2020-09-22 04:10:00|12557.8|12553.8|12560.8|12556.8|12562.8|12558.8|12553.8|12549.8|893
1600748100000|2020-09-22 04:15:00|12559.8|12555.8|12556.8|12552.8|12561.8|12557.8|12554.8|12550.8|554
1600748400000|2020-09-22 04:20:00|12555.8|12551.8|12554.8|12550.8|12555.8|12551.8|12548.8|12544.8|624
1600748700000|2020-09-22 04:25:00|12555.3|12551.3|12544.8|12540.8|12555.8|12551.8|12537.8|12533.8|1395
1600749000000|2020-09-22 04:30:00|12544.3|12540.3|12551.8|12547.8|12554.8|12550.8|12543.8|12539.8|924
1600749300000|2020-09-22 04:35:00|12552.3|12548.3|12546.8|12542.8|12555.8|12551.8|12542.8|12538.8|741
1600749600000|2020-09-22 04:40:00|12545.8|12541.8|12544.8|12540.8|12553.8|12549.8|12541.3|12537.3|624
1600749900000|2020-09-22 04:45:00|12543.8|12539.8|12556.8|12552.8|12561.8|12557.8|12541.8|12537.8|1084
1600750200000|2020-09-22 04:50:00|12555.8|12551.8|12535.8|12531.8|12558.3|12554.3|12532.8|12528.8|2079
1600750500000|2020-09-22 04:55:00|12534.8|12530.8|12535.3|12531.3|12538.8|12534.8|12525.8|12521.8|2146
1600750800000|2020-09-22 05:00:00|12535.8|12531.8|12525.3|12521.3|12536.3|12532.3|12513.3|12509.3|3070
1600751100000|2020-09-22 05:05:00|12524.8|12520.8|12517.8|12513.8|12526.3|12522.3|12503.8|12499.8|3001
1600751400000|2020-09-22 05:10:00|12518.3|12514.3|12512.3|12508.3|12524.8|12520.8|12510.8|12506.8|1205
1600751700000|2020-09-22 05:15:00|12511.8|12507.8|12512.3|12508.3|12514.3|12510.3|12504.8|12500.8|1372
1600752000000|2020-09-22 05:20:00|12512.8|12508.8|12492.8|12488.8|12517.8|12513.8|12487.8|12483.8|3004
1600752300000|2020-09-22 05:25:00|12493.8|12489.8|12508.8|12504.8|12513.8|12509.8|12493.8|12489.8|2917
1600752600000|2020-09-22 05:30:00|12508.4|12504.4|12520.4|12516.4|12521.4|12517.4|12507.9|12503.9|2515
1600752900000|2020-09-22 05:35:00|12519.9|12515.9|12511.4|12507.4|12520.9|12516.9|12507.4|12503.4|1499
1600753200000|2020-09-22 05:40:00|12511.9|12507.9|12514.9|12510.9|12517.4|12513.4|12509.4|12505.4|3424
1600753500000|2020-09-22 05:45:00|12521.4|12507.4|12510.5|12496.5|12524.1|12510.1|12510.5|12496.5|0
1600753800000|2020-09-22 05:50:00|12510.3|12496.3|12514.8|12500.8|12515.5|12501.5|12509|12495|0
1600754100000|2020-09-22 05:55:00|12514.5|12500.5|12513.4|12499.4|12517.1|12503.1|12510.4|12496.4|0
1600754400000|2020-09-22 06:00:00|12517.3|12503.3|12540.8|12526.8|12546.1|12532.1|12517.3|12503.3|0
1600754700000|2020-09-22 06:05:00|12540.9|12526.9|12531.8|12517.8|12543.7|12529.7|12529.8|12515.8|0
1600755000000|2020-09-22 06:10:00|12531.3|12517.3|12538.8|12524.8|12539.8|12525.8|12528.5|12514.5|0
1600755300000|2020-09-22 06:15:00|12539.1|12525.1|12512.8|12498.8|12541.4|12527.4|12511|12497|0
1600755600000|2020-09-22 06:20:00|12512.9|12498.9|12505.2|12491.2|12512.9|12498.9|12500.8|12486.8|0
1600755900000|2020-09-22 06:25:00|12505.3|12491.3|12511.5|12497.5|12517.1|12503.1|12504.2|12490.2|0
1600756200000|2020-09-22 06:30:00|12511.8|12497.8|12509|12495|12513.3|12499.3|12501.8|12487.8|0
1600756500000|2020-09-22 06:35:00|12509.2|12495.2|12495.7|12481.7|12509.7|12495.7|12493.6|12479.6|0
1600756800000|2020-09-22 06:40:00|12495.8|12481.8|12498.8|12484.8|12501.7|12487.7|12488.3|12474.3|0
1600757100000|2020-09-22 06:45:00|12498.9|12484.9|12499.1|12485.1|12503|12489|12491.4|12477.4|0
1600757400000|2020-09-22 06:50:00|12500.9|12486.9|12501|12487|12503.5|12489.5|12495.6|12481.6|0
1600757700000|2020-09-22 06:55:00|12500.9|12486.9|12517.9|12503.9|12518|12504|12500.4|12486.4|0
1600758000000|2020-09-22 07:00:00|12517.8|12503.8|12515.4|12509.4|12519.4|12513.4|12502.4|12496.4|636
1600758300000|2020-09-22 07:05:00|12514.9|12508.9|12513.4|12507.4|12519.9|12513.9|12511.4|12505.4|376
1600758600000|2020-09-22 07:10:00|12514.4|12508.4|12478.4|12472.4|12514.4|12508.4|12467.4|12461.4|1804
1600758900000|2020-09-22 07:15:00|12477.4|12471.4|12472.4|12466.4|12483.9|12477.9|12467.4|12461.4|890
1600759200000|2020-09-22 07:20:00|12471.9|12465.9|12482.4|12476.4|12489.9|12483.9|12470.4|12464.4|652
1600759500000|2020-09-22 07:25:00|12481.9|12475.9|12482.9|12476.9|12486.4|12480.4|12473.4|12467.4|528
1600759800000|2020-09-22 07:30:00|12483.4|12477.4|12479.4|12473.4|12491.4|12485.4|12479.4|12473.4|519
1600760100000|2020-09-22 07:35:00|12478.4|12472.4|12485.4|12479.4|12488.4|12482.4|12474.4|12468.4|411
1600760400000|2020-09-22 07:40:00|12483.4|12477.4|12486.9|12480.9|12489.4|12483.4|12482.4|12476.4|264
1600760700000|2020-09-22 07:45:00|12487.4|12481.4|12501.9|12495.9|12502.4|12496.4|12486.4|12480.4|560
1600761000000|2020-09-22 07:50:00|12501.4|12495.4|12501.4|12495.4|12506.4|12500.4|12501.4|12495.4|389
1600761300000|2020-09-22 07:55:00|12500.4|12494.4|12511.9|12505.9|12516.4|12510.4|12500.4|12494.4|720
1600761600000|2020-09-22 08:00:00|12512.4|12506.4|12520.4|12514.4|12525.4|12519.4|12509.9|12503.9|655
1600761900000|2020-09-22 08:05:00|12519.4|12513.4|12530.4|12524.4|12534.9|12528.9|12519.4|12513.4|772
1600762200000|2020-09-22 08:10:00|12529.9|12523.9|12528.4|12522.4|12530.9|12524.9|12520.4|12514.4|462
1600762500000|2020-09-22 08:15:00|12527.9|12521.9|12523.4|12517.4|12533.4|12527.4|12523.4|12517.4|325
1600762800000|2020-09-22 08:20:00|12523.9|12517.9|12522.4|12516.4|12524.9|12518.9|12519.4|12513.4|303
1600763100000|2020-09-22 08:25:00|12523.9|12517.9|12524.4|12518.4|12525.4|12519.4|12517.9|12511.9|189
1600763400000|2020-09-22 08:30:00|12522.4|12516.4|12527.9|12521.9|12530.4|12524.4|12522.4|12516.4|363
1600763700000|2020-09-22 08:35:00|12528.4|12522.4|12520.4|12514.4|12528.4|12522.4|12518.9|12512.9|181
1600764000000|2020-09-22 08:40:00|12519.4|12513.4|12518.4|12512.4|12521.4|12515.4|12514.4|12508.4|296
1600764300000|2020-09-22 08:45:00|12518.9|12512.9|12513.9|12507.9|12520.4|12514.4|12512.4|12506.4|203
1600764600000|2020-09-22 08:50:00|12514.4|12508.4|12514.4|12508.4|12515.4|12509.4|12509.4|12503.4|345
1600764900000|2020-09-22 08:55:00|12515.4|12509.4|12523.4|12517.4|12523.4|12517.4|12515.4|12509.4|187
1600765200000|2020-09-22 09:00:00|12522.9|12516.9|12521.4|12515.4|12524.4|12518.4|12519.4|12513.4|168
1600765500000|2020-09-22 09:05:00|12521.9|12515.9|12521.4|12515.4|12524.4|12518.4|12519.4|12513.4|122
1600765800000|2020-09-22 09:10:00|12521.9|12515.9|12531.4|12525.4|12534.9|12528.9|12521.4|12515.4|497
1600766100000|2020-09-22 09:15:00|12532.4|12526.4|12539.4|12533.4|12541.4|12535.4|12531.4|12525.4|340
1600766400000|2020-09-22 09:20:00|12538.4|12532.4|12541.4|12535.4|12544.4|12538.4|12538.4|12532.4|409
1600766700000|2020-09-22 09:25:00|12541.9|12535.9|12539.4|12533.4|12547.9|12541.9|12538.4|12532.4|423
1600767000000|2020-09-22 09:30:00|12539.9|12533.9|12535.4|12529.4|12540.9|12534.9|12535.4|12529.4|210
1600767300000|2020-09-22 09:35:00|12535.9|12529.9|12538.4|12532.4|12539.4|12533.4|12535.4|12529.4|147
1600767600000|2020-09-22 09:40:00|12537.4|12531.4|12539.4|12533.4|12543.4|12537.4|12536.4|12530.4|209
1600767900000|2020-09-22 09:45:00|12539.9|12533.9|12536.9|12530.9|12540.4|12534.4|12535.4|12529.4|131
1600768200000|2020-09-22 09:50:00|12537.4|12531.4|12537.4|12531.4|12541.4|12535.4|12536.4|12530.4|76
1600768500000|2020-09-22 09:55:00|12536.9|12530.9|12537.9|12531.9|12540.4|12534.4|12535.4|12529.4|99
1600768800000|2020-09-22 10:00:00|12537.4|12531.4|12541.4|12535.4|12543.4|12537.4|12537.4|12531.4|164
1600769100000|2020-09-22 10:05:00|12540.9|12534.9|12537.4|12531.4|12542.4|12536.4|12535.4|12529.4|104
1600769400000|2020-09-22 10:10:00|12536.4|12530.4|12536.4|12530.4|12538.4|12532.4|12535.4|12529.4|94
1600769700000|2020-09-22 10:15:00|12535.4|12529.4|12532.4|12526.4|12536.4|12530.4|12532.4|12526.4|135
1600770000000|2020-09-22 10:20:00|12533.4|12527.4|12541.9|12535.9|12542.4|12536.4|12533.4|12527.4|187
1600770300000|2020-09-22 10:25:00|12541.4|12535.4|12545.4|12539.4|12546.4|12540.4|12541.4|12535.4|171
1600770600000|2020-09-22 10:30:00|12546.4|12540.4|12548.4|12542.4|12551.4|12545.4|12546.4|12540.4|348
1600770900000|2020-09-22 10:35:00|12549.4|12543.4|12544.4|12538.4|12551.4|12545.4|12544.4|12538.4|178
1600771200000|2020-09-22 10:40:00|12543.9|12537.9|12544.4|12538.4|12546.4|12540.4|12543.4|12537.4|79
1600771500000|2020-09-22 10:45:00|12543.4|12537.4|12540.9|12534.9|12543.4|12537.4|12539.4|12533.4|106
1600771800000|2020-09-22 10:50:00|12540.4|12534.4|12541.4|12535.4|12542.4|12536.4|12540.4|12534.4|47
1600772100000|2020-09-22 10:55:00|12542.4|12536.4|12540.4|12534.4|12545.9|12539.9|12539.4|12533.4|115
1600772400000|2020-09-22 11:00:00|12539.9|12533.9|12534.4|12528.4|12540.9|12534.9|12533.4|12527.4|181
1600772700000|2020-09-22 11:05:00|12533.9|12527.9|12528.4|12522.4|12533.9|12527.9|12527.4|12521.4|284
1600773000000|2020-09-22 11:10:00|12528.9|12522.9|12535.9|12529.9|12535.9|12529.9|12528.4|12522.4|147
1600773300000|2020-09-22 11:15:00|12536.4|12530.4|12541.4|12535.4|12541.4|12535.4|12535.9|12529.9|215
1600773600000|2020-09-22 11:20:00|12542.4|12536.4|12537.9|12531.9|12544.4|12538.4|12537.4|12531.4|180
1600773900000|2020-09-22 11:25:00|12538.4|12532.4|12543.4|12537.4|12543.4|12537.4|12538.4|12532.4|69
1600774200000|2020-09-22 11:30:00|12542.4|12536.4|12541.4|12535.4|12546.4|12540.4|12540.9|12534.9|205
1600774500000|2020-09-22 11:35:00|12541.9|12535.9|12541.4|12535.4|12545.4|12539.4|12541.4|12535.4|170
1600774800000|2020-09-22 11:40:00|12541.9|12535.9|12536.4|12530.4|12544.4|12538.4|12535.9|12529.9|140
1600775100000|2020-09-22 11:45:00|12535.9|12529.9|12535.4|12529.4|12537.4|12531.4|12533.9|12527.9|152
1600775400000|2020-09-22 11:50:00|12536.4|12530.4|12527.4|12521.4|12537.4|12531.4|12525.9|12519.9|285
1600775700000|2020-09-22 11:55:00|12527.9|12521.9|12520.4|12514.4|12527.9|12521.9|12515.9|12509.9|556
1600776000000|2020-09-22 12:00:00|12519.4|12513.4|12519.9|12513.9|12522.4|12516.4|12514.4|12508.4|376
1600776300000|2020-09-22 12:05:00|12519.4|12513.4|12524.4|12518.4|12524.9|12518.9|12516.4|12510.4|219
1600776600000|2020-09-22 12:10:00|12523.4|12517.4|12524.4|12518.4|12526.4|12520.4|12523.4|12517.4|174
1600776900000|2020-09-22 12:15:00|12524.9|12518.9|12522.4|12516.4|12525.4|12519.4|12520.4|12514.4|156
1600777200000|2020-09-22 12:20:00|12522.9|12516.9|12525.4|12519.4|12525.4|12519.4|12519.4|12513.4|83
1600777500000|2020-09-22 12:25:00|12524.4|12518.4|12530.4|12524.4|12531.4|12525.4|12524.4|12518.4|173
1600777800000|2020-09-22 12:30:00|12529.9|12523.9|12536.9|12530.9|12536.9|12530.9|12529.4|12523.4|221
1600778100000|2020-09-22 12:35:00|12537.4|12531.4|12536.4|12530.4|12538.4|12532.4|12534.4|12528.4|219
1600778400000|2020-09-22 12:40:00|12537.9|12531.9|12538.9|12532.9|12541.4|12535.4|12536.4|12530.4|240
1600778700000|2020-09-22 12:45:00|12538.4|12532.4|12534.4|12528.4|12538.4|12532.4|12532.4|12526.4|159
1600779000000|2020-09-22 12:50:00|12533.4|12527.4|12533.4|12527.4|12535.4|12529.4|12532.4|12526.4|65
1600779300000|2020-09-22 12:55:00|12533.9|12527.9|12534.9|12528.9|12537.4|12531.4|12532.9|12526.9|95
1600779600000|2020-09-22 13:00:00|12535.4|12529.4|12541.4|12535.4|12541.4|12535.4|12535.4|12529.4|143
1600779900000|2020-09-22 13:05:00|12540.9|12534.9|12540.4|12534.4|12541.9|12535.9|12538.4|12532.4|116
1600780200000|2020-09-22 13:10:00|12542.4|12536.4|12541.9|12535.9|12546.4|12540.4|12541.4|12535.4|308
1600780500000|2020-09-22 13:15:00|12542.4|12536.4|12544.4|12538.4|12544.4|12538.4|12539.9|12533.9|128
1600780800000|2020-09-22 13:20:00|12543.4|12537.4|12540.4|12534.4|12544.4|12538.4|12540.4|12534.4|121
1600781100000|2020-09-22 13:25:00|12539.9|12533.9|12544.4|12538.4|12545.4|12539.4|12539.9|12533.9|187
1600781400000|2020-09-22 13:30:00|12544.9|12538.9|12543.4|12537.4|12553.9|12547.9|12533.4|12527.4|1173
1600781700000|2020-09-22 13:35:00|12542.4|12536.4|12537.9|12531.9|12542.4|12536.4|12533.4|12527.4|426
1600782000000|2020-09-22 13:40:00|12537.4|12531.4|12527.4|12521.4|12540.4|12534.4|12525.4|12519.4|728
1600782300000|2020-09-22 13:45:00|12526.9|12520.9|12521.4|12515.4|12528.9|12522.9|12519.4|12513.4|767
1600782600000|2020-09-22 13:50:00|12520.4|12514.4|12515.4|12509.4|12520.4|12514.4|12512.4|12506.4|969
1600782900000|2020-09-22 13:55:00|12516.4|12510.4|12515.9|12509.9|12523.4|12517.4|12513.4|12507.4|670
1600783200000|2020-09-22 14:00:00|12516.4|12510.4|12523.9|12517.9|12523.9|12517.9|12514.4|12508.4|500
1600783500000|2020-09-22 14:05:00|12524.4|12518.4|12522.4|12516.4|12524.4|12518.4|12516.4|12510.4|314
1600783800000|2020-09-22 14:10:00|12522.9|12516.9|12525.9|12519.9|12529.4|12523.4|12520.4|12514.4|510
1600784100000|2020-09-22 14:15:00|12526.4|12520.4|12525.9|12519.9|12528.4|12522.4|12520.4|12514.4|340
1600784400000|2020-09-22 14:20:00|12526.4|12520.4|12521.9|12515.9|12528.9|12522.9|12521.4|12515.4|319
1600784700000|2020-09-22 14:25:00|12522.4|12516.4|12530.4|12524.4|12531.4|12525.4|12521.9|12515.9|281
1600785000000|2020-09-22 14:30:00|12531.4|12525.4|12528.9|12522.9|12533.4|12527.4|12527.4|12521.4|300
1600785300000|2020-09-22 14:35:00|12529.4|12523.4|12521.4|12515.4|12531.4|12525.4|12520.9|12514.9|237
1600785600000|2020-09-22 14:40:00|12520.9|12514.9|12510.4|12504.4|12522.4|12516.4|12510.4|12504.4|579
1600785900000|2020-09-22 14:45:00|12509.9|12503.9|12494.9|12488.9|12509.9|12503.9|12493.4|12487.4|1057
1600786200000|2020-09-22 14:50:00|12494.4|12488.4|12511.4|12505.4|12513.4|12507.4|12493.9|12487.9|535
1600786500000|2020-09-22 14:55:00|12512.4|12506.4|12496.4|12490.4|12512.9|12506.9|12496.4|12490.4|580
1600786800000|2020-09-22 15:00:00|12496.9|12490.9|12490.4|12484.4|12502.9|12496.9|12485.4|12479.4|1066
1600787100000|2020-09-22 15:05:00|12491.4|12485.4|12492.4|12486.4|12495.4|12489.4|12487.4|12481.4|470
1600787400000|2020-09-22 15:10:00|12492.9|12486.9|12502.4|12496.4|12506.4|12500.4|12492.4|12486.4|483
1600787700000|2020-09-22 15:15:00|12501.4|12495.4|12507.4|12501.4|12510.4|12504.4|12501.4|12495.4|308
1600788000000|2020-09-22 15:20:00|12508.4|12502.4|12507.4|12501.4|12508.4|12502.4|12502.4|12496.4|211
1600788300000|2020-09-22 15:25:00|12506.4|12500.4|12505.4|12499.4|12507.4|12501.4|12501.4|12495.4|183
1600788600000|2020-09-22 15:30:00|12505.9|12499.9|12493.9|12487.9|12507.4|12501.4|12493.4|12487.4|365
1600788900000|2020-09-22 15:35:00|12494.4|12488.4|12505.4|12499.4|12507.4|12501.4|12492.4|12486.4|271
1600789200000|2020-09-22 15:40:00|12506.4|12500.4|12506.4|12500.4|12516.4|12510.4|12505.9|12499.9|447
1600789500000|2020-09-22 15:45:00|12507.4|12501.4|12511.4|12505.4|12514.4|12508.4|12505.4|12499.4|245
1600789800000|2020-09-22 15:50:00|12512.4|12506.4|12509.4|12503.4|12513.4|12507.4|12506.9|12500.9|143
1600790100000|2020-09-22 15:55:00|12509.9|12503.9|12517.9|12511.9|12519.9|12513.9|12508.9|12502.9|261
1600790400000|2020-09-22 16:00:00|12517.4|12511.4|12526.4|12520.4|12526.4|12520.4|12517.4|12511.4|417
1600790700000|2020-09-22 16:05:00|12525.9|12519.9|12523.4|12517.4|12528.4|12522.4|12522.4|12516.4|239
1600791000000|2020-09-22 16:10:00|12522.9|12516.9|12525.4|12519.4|12528.4|12522.4|12522.4|12516.4|200
1600791300000|2020-09-22 16:15:00|12526.4|12520.4|12522.4|12516.4|12529.4|12523.4|12521.4|12515.4|165
1600791600000|2020-09-22 16:20:00|12523.4|12517.4|12526.4|12520.4|12529.4|12523.4|12521.4|12515.4|132
1600791900000|2020-09-22 16:25:00|12527.4|12521.4|12527.4|12521.4|12527.4|12521.4|12521.9|12515.9|132
1600792200000|2020-09-22 16:30:00|12528.4|12522.4|12525.9|12519.9|12535.9|12529.9|12525.9|12519.9|359
1600792500000|2020-09-22 16:35:00|12526.4|12520.4|12527.9|12521.9|12532.4|12526.4|12523.9|12517.9|112
1600792800000|2020-09-22 16:40:00|12527.4|12521.4|12526.4|12520.4|12527.9|12521.9|12522.4|12516.4|88
1600793100000|2020-09-22 16:45:00|12525.4|12519.4|12517.9|12511.9|12525.4|12519.4|12514.9|12508.9|240
1600793400000|2020-09-22 16:50:00|12517.4|12511.4|12517.4|12511.4|12520.4|12514.4|12513.4|12507.4|177
1600793700000|2020-09-22 16:55:00|12516.9|12510.9|12515.9|12509.9|12516.9|12510.9|12509.9|12503.9|185
1600794000000|2020-09-22 17:00:00|12516.4|12510.4|12520.4|12514.4|12520.4|12514.4|12514.9|12508.9|84
1600794300000|2020-09-22 17:05:00|12519.4|12513.4|12521.4|12515.4|12524.9|12518.9|12516.4|12510.4|208
1600794600000|2020-09-22 17:10:00|12520.9|12514.9|12518.9|12512.9|12523.4|12517.4|12518.9|12512.9|204
1600794900000|2020-09-22 17:15:00|12519.4|12513.4|12523.4|12517.4|12524.4|12518.4|12517.9|12511.9|84
1600795200000|2020-09-22 17:20:00|12522.4|12516.4|12522.9|12516.9|12524.4|12518.4|12521.4|12515.4|48
1600795500000|2020-09-22 17:25:00|12523.4|12517.4|12525.4|12519.4|12526.4|12520.4|12523.4|12517.4|101
1600795800000|2020-09-22 17:30:00|12524.4|12518.4|12522.4|12516.4|12526.4|12520.4|12521.4|12515.4|82
1600796100000|2020-09-22 17:35:00|12522.9|12516.9|12524.4|12518.4|12524.9|12518.9|12522.4|12516.4|39
1600796400000|2020-09-22 17:40:00|12524.9|12518.9|12530.4|12524.4|12530.9|12524.9|12524.4|12518.4|161
1600796700000|2020-09-22 17:45:00|12530.9|12524.9|12534.4|12528.4|12535.4|12529.4|12528.9|12522.9|106
1600797000000|2020-09-22 17:50:00|12533.9|12527.9|12532.9|12526.9|12534.9|12528.9|12531.4|12525.4|53
1600797300000|2020-09-22 17:55:00|12532.4|12526.4|12531.4|12525.4|12534.4|12528.4|12530.4|12524.4|67
1600797600000|2020-09-22 18:00:00|12532.4|12526.4|12541.4|12535.4|12541.4|12535.4|12532.4|12526.4|377
1600797900000|2020-09-22 18:05:00|12540.9|12534.9|12537.9|12531.9|12540.9|12534.9|12535.9|12529.9|93
1600798200000|2020-09-22 18:10:00|12537.4|12531.4|12539.4|12533.4|12539.9|12533.9|12535.4|12529.4|42
1600798500000|2020-09-22 18:15:00|12540.4|12534.4|12541.4|12535.4|12542.4|12536.4|12538.4|12532.4|132
1600798800000|2020-09-22 18:20:00|12540.9|12534.9|12534.4|12528.4|12540.9|12534.9|12532.9|12526.9|98
1600799100000|2020-09-22 18:25:00|12534.9|12528.9|12536.9|12530.9|12537.4|12531.4|12534.4|12528.4|32
1600799400000|2020-09-22 18:30:00|12537.4|12531.4|12533.9|12527.9|12539.4|12533.4|12533.4|12527.4|52
1600799700000|2020-09-22 18:35:00|12533.4|12527.4|12539.9|12533.9|12540.4|12534.4|12532.4|12526.4|66
1600800000000|2020-09-22 18:40:00|12539.4|12533.4|12540.9|12534.9|12545.4|12539.4|12537.4|12531.4|158
1600800300000|2020-09-22 18:45:00|12539.9|12533.9|12538.9|12532.9|12541.4|12535.4|12537.4|12531.4|22
1600800600000|2020-09-22 18:50:00|12538.4|12532.4|12536.4|12530.4|12542.4|12536.4|12536.4|12530.4|49
1600800900000|2020-09-22 18:55:00|12537.4|12531.4|12538.4|12532.4|12541.4|12535.4|12536.9|12530.9|78
1600801200000|2020-09-22 19:00:00|12538.9|12532.9|12539.4|12533.4|12541.4|12535.4|12534.4|12528.4|46
1600801500000|2020-09-22 19:05:00|12539.9|12533.9|12542.4|12536.4|12544.4|12538.4|12538.4|12532.4|77
1600801800000|2020-09-22 19:10:00|12543.4|12537.4|12539.9|12533.9|12544.4|12538.4|12539.4|12533.4|45
1600802100000|2020-09-22 19:15:00|12540.4|12534.4|12542.4|12536.4|12542.4|12536.4|12537.4|12531.4|19
1600802400000|2020-09-22 19:20:00|12541.4|12535.4|12544.4|12538.4|12545.4|12539.4|12540.4|12534.4|38
1600802700000|2020-09-22 19:25:00|12545.4|12539.4|12551.4|12545.4|12552.4|12546.4|12545.4|12539.4|296
1600803000000|2020-09-22 19:30:00|12551.9|12545.9|12561.4|12555.4|12565.4|12559.4|12551.9|12545.9|823
1600803300000|2020-09-22 19:35:00|12560.9|12554.9|12564.9|12558.9|12569.4|12563.4|12560.4|12554.4|269
1600803600000|2020-09-22 19:40:00|12564.4|12558.4|12567.4|12561.4|12570.4|12564.4|12564.4|12558.4|153
1600803900000|2020-09-22 19:45:00|12567.9|12561.9|12578.4|12572.4|12579.4|12573.4|12567.4|12561.4|557
1600804200000|2020-09-22 19:50:00|12576.9|12570.9|12575.4|12569.4|12578.4|12572.4|12569.4|12563.4|169
1600804500000|2020-09-22 19:55:00|12573.9|12567.9|12574.4|12568.4|12580.9|12574.9|12573.4|12567.4|169
1600804800000|2020-09-22 20:00:00|12574.9|12568.9|12575.9|12569.9|12577.9|12571.9|12574.9|12568.9|87
1600805100000|2020-09-22 20:05:00|12576.4|12570.4|12571.4|12565.4|12576.4|12570.4|12570.4|12564.4|65
1600805400000|2020-09-22 20:10:00|12571.9|12565.9|12570.4|12564.4|12572.4|12566.4|12567.4|12561.4|71
1600805700000|2020-09-22 20:15:00|12570.9|12564.9|12571.4|12565.4|12572.4|12566.4|12569.9|12563.9|22
1600806000000|2020-09-22 20:20:00|12570.9|12564.9|12570.9|12564.9|12572.9|12566.9|12569.4|12563.4|75
1600806300000|2020-09-22 20:25:00|12571.9|12565.9|12570.4|12564.4|12575.4|12569.4|12567.9|12561.9|122
1600806600000|2020-09-22 20:30:00|12570.9|12564.9|12573.9|12567.9|12575.4|12569.4|12570.9|12564.9|69
1600806900000|2020-09-22 20:35:00|12574.4|12568.4|12573.9|12567.9|12574.9|12568.9|12572.9|12566.9|59
1600807200000|2020-09-22 20:40:00|12574.4|12568.4|12575.4|12569.4|12576.4|12570.4|12573.4|12567.4|120
1600807500000|2020-09-22 20:45:00|12574.9|12568.9|12569.9|12563.9|12574.9|12568.9|12569.4|12563.4|110
1600807800000|2020-09-22 20:50:00|12569.4|12563.4|12569.9|12563.9|12570.4|12564.4|12567.9|12561.9|74
1600808100000|2020-09-22 20:55:00|12571.4|12565.4|12575.4|12569.4|12575.4|12569.4|12570.4|12564.4|100
1600808400000|2020-09-22 21:00:00|12577.7|12563.7|12576.8|12562.8|12577.9|12563.9|12576|12562|0
1600808700000|2020-09-22 21:05:00|12577.6|12563.6|12577.9|12563.9|12577.9|12563.9|12577.6|12563.6|0
1600809000000|2020-09-22 21:10:00|12577.7|12563.7|12577.7|12563.7|12577.7|12563.7|12577.6|12563.6|0
1600809600000|2020-09-22 21:20:00|12577.3|12563.3|12577.3|12563.3|12577.5|12563.5|12577.3|12563.3|0
1600809900000|2020-09-22 21:25:00|12577.6|12563.6|12577.3|12563.3|12577.9|12563.9|12577.3|12563.3|0
1600810200000|2020-09-22 21:30:00|12576.5|12562.5|12577.7|12563.7|12578.5|12564.5|12575.9|12561.9|0
1600810500000|2020-09-22 21:35:00|12577|12563|12576.7|12562.7|12577.6|12563.6|12576.7|12562.7|0
1600810800000|2020-09-22 21:40:00|12577.3|12563.3|12577.7|12563.7|12577.7|12563.7|12577|12563|0
1600811100000|2020-09-22 21:45:00|12577.6|12563.6|12578.5|12564.5|12578.5|12564.5|12577|12563|0
1600811400000|2020-09-22 21:50:00|12578.3|12564.3|12579.8|12565.8|12580.5|12566.5|12578.3|12564.3|0
1600811700000|2020-09-22 21:55:00|12580|12566|12579.5|12565.5|12581.2|12567.2|12579.5|12565.5|0
1600812000000|2020-09-22 22:00:00|12582.6|12568.6|12576.6|12562.6|12585.9|12571.9|12576.3|12562.3|0
1600812300000|2020-09-22 22:05:00|12576.3|12562.3|12578.9|12564.9|12578.9|12564.9|12575.6|12561.6|0
1600812600000|2020-09-22 22:10:00|12579.6|12565.6|12576.6|12562.6|12579.9|12565.9|12575.9|12561.9|0
1600812900000|2020-09-22 22:15:00|12576.3|12562.3|12568.9|12554.9|12577.2|12563.2|12564.9|12550.9|0
1600813200000|2020-09-22 22:20:00|12569.6|12555.6|12571.9|12557.9|12572.3|12558.3|12566.9|12552.9|0
1600813500000|2020-09-22 22:25:00|12571.6|12557.6|12572.9|12558.9|12572.9|12558.9|12570.3|12556.3|0
1600813800000|2020-09-22 22:30:00|12573.2|12559.2|12582.2|12568.2|12584.9|12570.9|12573.2|12559.2|0
1600814100000|2020-09-22 22:35:00|12582.6|12568.6|12576.9|12562.9|12585.6|12571.6|12574.9|12560.9|0
1600814400000|2020-09-22 22:40:00|12576.6|12562.6|12570.3|12556.3|12576.6|12562.6|12568.6|12554.6|0
1600814700000|2020-09-22 22:45:00|12570.9|12556.9|12568.3|12554.3|12574.3|12560.3|12566.3|12552.3|0
1600815000000|2020-09-22 22:50:00|12569.2|12555.2|12566.3|12552.3|12569.2|12555.2|12561.6|12547.6|0
1600815300000|2020-09-22 22:55:00|12566.6|12552.6|12561.9|12547.9|12566.9|12552.9|12560.3|12546.3|0
1600815600000|2020-09-22 23:00:00|12561.6|12547.6|12554.3|12540.3|12561.6|12547.6|12552.6|12538.6|0
1600815900000|2020-09-22 23:05:00|12554.6|12540.6|12556.3|12542.3|12557.3|12543.3|12553.3|12539.3|0
1600816200000|2020-09-22 23:10:00|12556.6|12542.6|12557.3|12543.3|12558|12544|12552.6|12538.6|0
1600816500000|2020-09-22 23:15:00|12557.6|12543.6|12556|12542|12559.3|12545.3|12555.6|12541.6|0
1600816800000|2020-09-22 23:20:00|12555.3|12541.3|12559.3|12545.3|12560|12546|12553.6|12539.6|0
1600817100000|2020-09-22 23:25:00|12559.6|12545.6|12558.6|12544.6|12560|12546|12556.6|12542.6|0
1600817400000|2020-09-22 23:30:00|12559.3|12545.3|12557.3|12543.3|12562|12548|12556.6|12542.6|0
1600817700000|2020-09-22 23:35:00|12556.6|12542.6|12562.6|12548.6|12564|12550|12556.6|12542.6|0
1600818000000|2020-09-22 23:40:00|12563.3|12549.3|12567.6|12553.6|12570|12556|12562.6|12548.6|0
1600818300000|2020-09-22 23:45:00|12568|12554|12568.6|12554.6|12570|12556|12565.3|12551.3|0
1600818600000|2020-09-22 23:50:00|12568.9|12554.9|12573.9|12559.9|12575.3|12561.3|12568.9|12554.9|0
1600818900000|2020-09-22 23:55:00|12574.2|12560.2|12575.9|12561.9|12575.9|12561.9|12570.6|12556.6|0
1600819200000|2020-09-23 00:00:00|12575.3|12561.3|12574.6|12560.6|12579.3|12565.3|12572.6|12558.6|0
1600819500000|2020-09-23 00:05:00|12573.9|12559.9|12574.6|12560.6|12575.3|12561.3|12570.6|12556.6|0
1600819800000|2020-09-23 00:10:00|12575.3|12561.3|12571.3|12557.3|12576.6|12562.6|12570.6|12556.6|0
1600820100000|2020-09-23 00:15:00|12571.6|12557.6|12584.2|12570.2|12588.8|12574.8|12571.3|12557.3|0
1600820400000|2020-09-23 00:20:00|12584|12570|12579.6|12565.6|12584.5|12570.5|12578.6|12564.6|0
1600820700000|2020-09-23 00:25:00|12579.9|12565.9|12581|12567|12582.2|12568.2|12576.9|12562.9|0
1600821000000|2020-09-23 00:30:00|12580.9|12566.9|12575.9|12561.9|12584.5|12570.5|12572.9|12558.9|0
1600821300000|2020-09-23 00:35:00|12576.3|12562.3|12571|12557|12576.6|12562.6|12570.3|12556.3|0
1600821600000|2020-09-23 00:40:00|12571.1|12557.1|12570.2|12556.2|12576.6|12562.6|12566.6|12552.6|0
1600821900000|2020-09-23 00:45:00|12552.6|12548.6|12543.1|12539.1|12561.6|12557.6|12538.1|12534.1|3563
1600822200000|2020-09-23 00:50:00|12542.1|12538.1|12541.1|12537.1|12549.1|12545.1|12539.1|12535.1|1320
1600822500000|2020-09-23 00:55:00|12540.1|12536.1|12541.1|12537.1|12549.1|12545.1|12536.1|12532.1|1454
1600822800000|2020-09-23 01:00:00|12542.1|12538.1|12538.1|12534.1|12561.1|12557.1|12533.1|12529.1|5361
1600823100000|2020-09-23 01:05:00|12537.6|12533.6|12523.1|12519.1|12541.6|12537.6|12520.1|12516.1|3934
1600823400000|2020-09-23 01:10:00|12522.1|12518.1|12499.6|12495.6|12527.1|12523.1|12489.6|12485.6|4646
1600823700000|2020-09-23 01:15:00|12500.1|12496.1|12505.1|12501.1|12514.6|12510.6|12492.1|12488.1|3897
1600824000000|2020-09-23 01:20:00|12505.6|12501.6|12482.1|12478.1|12518.1|12514.1|12474.1|12470.1|5460
1600824300000|2020-09-23 01:25:00|12482.6|12478.6|12464.1|12460.1|12493.1|12489.1|12464.1|12460.1|3798
1600824600000|2020-09-23 01:30:00|12465.1|12461.1|12504.6|12500.6|12506.6|12502.6|12461.1|12457.1|4203
1600824900000|2020-09-23 01:35:00|12505.1|12501.1|12510.6|12506.6|12516.6|12512.6|12497.1|12493.1|2992
1600825200000|2020-09-23 01:40:00|12510.1|12506.1|12485.1|12481.1|12511.6|12507.6|12484.1|12480.1|2332
1600825500000|2020-09-23 01:45:00|12483.1|12479.1|12502.1|12498.1|12502.1|12498.1|12476.1|12472.1|2888
1600825800000|2020-09-23 01:50:00|12502.6|12498.6|12520.1|12516.1|12522.1|12518.1|12493.1|12489.1|3098
1600826100000|2020-09-23 01:55:00|12519.6|12515.6|12525.1|12521.1|12530.1|12526.1|12510.1|12506.1|2541
1600826400000|2020-09-23 02:00:00|12524.1|12520.1|12519.1|12515.1|12532.1|12528.1|12514.1|12510.1|2110
1600826700000|2020-09-23 02:05:00|12520.1|12516.1|12502.1|12498.1|12520.1|12516.1|12496.1|12492.1|2670
1600827000000|2020-09-23 02:10:00|12503.1|12499.1|12500.1|12496.1|12508.1|12504.1|12492.1|12488.1|1685
1600827300000|2020-09-23 02:15:00|12501.1|12497.1|12512.1|12508.1|12515.1|12511.1|12498.6|12494.6|1341
1600827600000|2020-09-23 02:20:00|12511.1|12507.1|12496.1|12492.1|12517.1|12513.1|12490.1|12486.1|2177
1600827900000|2020-09-23 02:25:00|12494.6|12490.6|12485.1|12481.1|12499.6|12495.6|12483.1|12479.1|1552
1600828200000|2020-09-23 02:30:00|12484.1|12480.1|12491.1|12487.1|12491.6|12487.6|12473.1|12469.1|2508
1600828500000|2020-09-23 02:35:00|12492.1|12488.1|12479.1|12475.1|12496.1|12492.1|12470.1|12466.1|1847
1600828800000|2020-09-23 02:40:00|12478.6|12474.6|12470.1|12466.1|12486.1|12482.1|12466.1|12462.1|1805
1600829100000|2020-09-23 02:45:00|12469.6|12465.6|12486.1|12482.1|12489.1|12485.1|12466.1|12462.1|1570
1600829400000|2020-09-23 02:50:00|12484.1|12480.1|12482.1|12478.1|12495.1|12491.1|12482.1|12478.1|1024
1600829700000|2020-09-23 02:55:00|12481.1|12477.1|12472.1|12468.1|12490.1|12486.1|12470.1|12466.1|1185
1600830000000|2020-09-23 03:00:00|12471.1|12467.1|12454.1|12450.1|12471.1|12467.1|12442.1|12438.1|5272
1600830300000|2020-09-23 03:05:00|12455.1|12451.1|12452.1|12448.1|12457.1|12453.1|12444.1|12440.1|1556
1600830600000|2020-09-23 03:10:00|12451.1|12447.1|12465.1|12461.1|12467.1|12463.1|12448.6|12444.6|1549
1600830900000|2020-09-23 03:15:00|12465.6|12461.6|12481.1|12477.1|12485.1|12481.1|12463.6|12459.6|2069
1600831200000|2020-09-23 03:20:00|12481.6|12477.6|12478.1|12474.1|12486.1|12482.1|12477.1|12473.1|1327
1600831500000|2020-09-23 03:25:00|12478.6|12474.6|12486.1|12482.1|12489.1|12485.1|12478.1|12474.1|848
1600831800000|2020-09-23 03:30:00|12487.6|12483.6|12493.1|12489.1|12496.6|12492.6|12487.1|12483.1|1681
1600832100000|2020-09-23 03:35:00|12492.6|12488.6|12485.6|12481.6|12494.1|12490.1|12480.1|12476.1|827
1600832400000|2020-09-23 03:40:00|12486.6|12482.6|12487.1|12483.1|12487.6|12483.6|12480.1|12476.1|454
1600832700000|2020-09-23 03:45:00|12487.6|12483.6|12492.1|12488.1|12492.1|12488.1|12482.1|12478.1|646
1600833000000|2020-09-23 03:50:00|12491.1|12487.1|12480.1|12476.1|12494.1|12490.1|12480.1|12476.1|792
1600833300000|2020-09-23 03:55:00|12481.1|12477.1|12486.1|12482.1|12491.1|12487.1|12478.1|12474.1|666
1600833600000|2020-09-23 04:00:00|12486.6|12482.6|12508.1|12504.1|12512.6|12508.6|12482.1|12478.1|2233
1600833900000|2020-09-23 04:05:00|12507.1|12503.1|12516.6|12512.6|12518.1|12514.1|12506.1|12502.1|1338
1600834200000|2020-09-23 04:10:00|12517.1|12513.1|12512.6|12508.6|12521.1|12517.1|12512.1|12508.1|1324
1600834500000|2020-09-23 04:15:00|12513.1|12509.1|12497.1|12493.1|12518.1|12514.1|12496.1|12492.1|1418
1600834800000|2020-09-23 04:20:00|12498.1|12494.1|12501.1|12497.1|12504.1|12500.1|12493.1|12489.1|750
1600835100000|2020-09-23 04:25:00|12502.1|12498.1|12498.1|12494.1|12504.1|12500.1|12498.1|12494.1|491
1600835400000|2020-09-23 04:30:00|12497.1|12493.1|12502.1|12498.1|12504.1|12500.1|12495.1|12491.1|955
1600835700000|2020-09-23 04:35:00|12501.1|12497.1|12510.1|12506.1|12513.1|12509.1|12501.1|12497.1|830
1600836000000|2020-09-23 04:40:00|12511.1|12507.1|12512.1|12508.1|12518.1|12514.1|12509.1|12505.1|845
1600836300000|2020-09-23 04:45:00|12512.6|12508.6|12508.1|12504.1|12519.1|12515.1|12507.1|12503.1|1073
1600836600000|2020-09-23 04:50:00|12507.6|12503.6|12503.6|12499.6|12513.1|12509.1|12500.1|12496.1|823
1600836900000|2020-09-23 04:55:00|12503.1|12499.1|12498.1|12494.1|12504.1|12500.1|12496.6|12492.6|572
1600837200000|2020-09-23 05:00:00|12498.6|12494.6|12493.1|12489.1|12501.6|12497.6|12491.1|12487.1|1099
1600837500000|2020-09-23 05:05:00|12492.6|12488.6|12497.6|12493.6|12498.1|12494.1|12490.1|12486.1|930
1600837800000|2020-09-23 05:10:00|12497.1|12493.1|12508.1|12504.1|12509.6|12505.6|12495.1|12491.1|1034
1600838100000|2020-09-23 05:15:00|12507.6|12503.6|12516.1|12512.1|12517.1|12513.1|12507.6|12503.6|1552
1600838400000|2020-09-23 05:20:00|12516.6|12512.6|12522.1|12518.1|12525.6|12521.6|12515.6|12511.6|1730
1600838700000|2020-09-23 05:25:00|12522.6|12518.6|12517.1|12513.1|12525.1|12521.1|12513.1|12509.1|1415
1600839000000|2020-09-23 05:30:00|12516.6|12512.6|12512.6|12508.6|12518.6|12514.6|12510.6|12506.6|1386
1600839300000|2020-09-23 05:35:00|12513.1|12509.1|12526.6|12522.6|12527.1|12523.1|12512.6|12508.6|2279
1600839600000|2020-09-23 05:40:00|12525.6|12521.6|12528.6|12524.6|12530.1|12526.1|12522.6|12518.6|3066
1600839900000|2020-09-23 05:45:00|12528.1|12524.1|12531.3|12517.3|12535.3|12524.1|12526.4|12512.4|9
1600840200000|2020-09-23 05:50:00|12529.3|12515.3|12532.3|12518.3|12532.6|12518.6|12527.4|12513.4|0
1600840500000|2020-09-23 05:55:00|12532.1|12518.1|12532|12518|12533.6|12519.6|12530.3|12516.3|0
1600840800000|2020-09-23 06:00:00|12532.1|12518.1|12528.3|12514.3|12532.3|12518.3|12521.7|12507.7|0
1600841100000|2020-09-23 06:05:00|12528.1|12514.1|12522|12508|12530.9|12516.9|12521.7|12507.7|0
1600841400000|2020-09-23 06:10:00|12524|12510|12513.5|12499.5|12525.3|12511.3|12512.6|12498.6|0
1600841700000|2020-09-23 06:15:00|12513.1|12499.1|12522.1|12508.1|12523.2|12509.2|12511|12497|0
1600842000000|2020-09-23 06:20:00|12522|12508|12516.6|12502.6|12522|12508|12514.3|12500.3|0
1600842300000|2020-09-23 06:25:00|12516.7|12502.7|12515.6|12501.6|12517.3|12503.3|12510.5|12496.5|0
1600842600000|2020-09-23 06:30:00|12515.7|12501.7|12517.7|12503.7|12517.7|12503.7|12512.8|12498.8|0
1600842900000|2020-09-23 06:35:00|12517.8|12503.8|12517.5|12503.5|12519.8|12505.8|12517.5|12503.5|0
1600843200000|2020-09-23 06:40:00|12517.2|12503.2|12526.2|12512.2|12526.2|12512.2|12515.5|12501.5|0
1600843500000|2020-09-23 06:45:00|12526.1|12512.1|12522|12508|12526.8|12512.8|12517.7|12503.7|0
1600843800000|2020-09-23 06:50:00|12522.1|12508.1|12520|12506|12524.6|12510.6|12519.4|12505.4|0
1600844100000|2020-09-23 06:55:00|12519.9|12505.9|12524.2|12510.2|12524.3|12510.3|12517.8|12503.8|0
1600844400000|2020-09-23 07:00:00|12524.1|12518.1|12519.6|12513.6|12525.6|12519.6|12516.6|12510.6|992
1600844700000|2020-09-23 07:05:00|12520.1|12514.1|12519.6|12513.6|12522.6|12516.6|12512.6|12506.6|377
1600845000000|2020-09-23 07:10:00|12520.1|12514.1|12513.6|12507.6|12523.6|12517.6|12512.6|12506.6|291
1600845300000|2020-09-23 07:15:00|12512.6|12506.6|12510.6|12504.6|12513.1|12507.1|12506.6|12500.6|485
1600845600000|2020-09-23 07:20:00|12511.1|12505.1|12517.6|12511.6|12518.6|12512.6|12508.6|12502.6|300
1600845900000|2020-09-23 07:25:00|12518.1|12512.1|12518.1|12512.1|12520.6|12514.6|12517.6|12511.6|219
1600846200000|2020-09-23 07:30:00|12518.6|12512.6|12537.6|12531.6|12543.1|12537.1|12518.6|12512.6|1257
1600846500000|2020-09-23 07:35:00|12539.1|12533.1|12535.6|12529.6|12540.6|12534.6|12533.6|12527.6|319
1600846800000|2020-09-23 07:40:00|12536.1|12530.1|12536.6|12530.6|12538.6|12532.6|12534.6|12528.6|182
1600847100000|2020-09-23 07:45:00|12537.6|12531.6|12535.6|12529.6|12538.6|12532.6|12534.6|12528.6|225
1600847400000|2020-09-23 07:50:00|12536.1|12530.1|12538.6|12532.6|12540.6|12534.6|12534.6|12528.6|220
1600847700000|2020-09-23 07:55:00|12539.6|12533.6|12537.6|12531.6|12539.6|12533.6|12535.6|12529.6|128
1600848000000|2020-09-23 08:00:00|12538.1|12532.1|12539.1|12533.1|12546.6|12540.6|12538.1|12532.1|376
1600848300000|2020-09-23 08:05:00|12539.6|12533.6|12537.1|12531.1|12540.6|12534.6|12537.1|12531.1|97
1600848600000|2020-09-23 08:10:00|12536.6|12530.6|12543.6|12537.6|12543.6|12537.6|12536.6|12530.6|117
1600848900000|2020-09-23 08:15:00|12542.6|12536.6|12541.6|12535.6|12543.6|12537.6|12540.6|12534.6|63
1600849200000|2020-09-23 08:20:00|12541.1|12535.1|12538.6|12532.6|12541.6|12535.6|12538.1|12532.1|122
1600849500000|2020-09-23 08:25:00|12539.1|12533.1|12543.1|12537.1|12544.6|12538.6|12538.6|12532.6|117
1600849800000|2020-09-23 08:30:00|12543.6|12537.6|12545.6|12539.6|12548.6|12542.6|12543.6|12537.6|332
1600850100000|2020-09-23 08:35:00|12546.6|12540.6|12548.6|12542.6|12548.6|12542.6|12546.1|12540.1|117
1600850400000|2020-09-23 08:40:00|12549.6|12543.6|12552.6|12546.6|12556.1|12550.1|12549.6|12543.6|519
1600850700000|2020-09-23 08:45:00|12553.6|12547.6|12553.6|12547.6|12555.1|12549.1|12552.6|12546.6|140
1600851000000|2020-09-23 08:50:00|12553.1|12547.1|12553.6|12547.6|12554.6|12548.6|12551.6|12545.6|107
1600851300000|2020-09-23 08:55:00|12554.6|12548.6|12555.6|12549.6|12559.6|12553.6|12554.1|12548.1|332
1600851600000|2020-09-23 09:00:00|12556.6|12550.6|12562.6|12556.6|12565.1|12559.1|12555.6|12549.6|462
1600851900000|2020-09-23 09:05:00|12563.1|12557.1|12561.6|12555.6|12566.6|12560.6|12561.1|12555.1|381
1600852200000|2020-09-23 09:10:00|12562.1|12556.1|12563.1|12557.1|12564.6|12558.6|12562.1|12556.1|115
1600852500000|2020-09-23 09:15:00|12563.6|12557.6|12558.6|12552.6|12565.6|12559.6|12558.6|12552.6|209
1600852800000|2020-09-23 09:20:00|12559.1|12553.1|12558.1|12552.1|12559.6|12553.6|12555.6|12549.6|234
1600853100000|2020-09-23 09:25:00|12557.6|12551.6|12557.6|12551.6|12558.6|12552.6|12556.1|12550.1|94
1600853400000|2020-09-23 09:30:00|12558.6|12552.6|12556.6|12550.6|12559.6|12553.6|12556.6|12550.6|113
1600853700000|2020-09-23 09:35:00|12555.6|12549.6|12554.6|12548.6|12556.6|12550.6|12552.6|12546.6|117
1600854000000|2020-09-23 09:40:00|12555.6|12549.6|12558.1|12552.1|12559.6|12553.6|12553.6|12547.6|91
1600854300000|2020-09-23 09:45:00|12558.6|12552.6|12557.6|12551.6|12559.1|12553.1|12556.6|12550.6|61
1600854600000|2020-09-23 09:50:00|12557.1|12551.1|12558.6|12552.6|12558.6|12552.6|12556.6|12550.6|83
1600854900000|2020-09-23 09:55:00|12557.6|12551.6|12557.6|12551.6|12558.6|12552.6|12556.6|12550.6|65
1600855200000|2020-09-23 10:00:00|12557.1|12551.1|12552.6|12546.6|12557.1|12551.1|12552.6|12546.6|121
1600855500000|2020-09-23 10:05:00|12553.6|12547.6|12551.6|12545.6|12555.1|12549.1|12551.6|12545.6|93
1600855800000|2020-09-23 10:10:00|12552.1|12546.1|12552.6|12546.6|12553.1|12547.1|12550.6|12544.6|146
1600856100000|2020-09-23 10:15:00|12551.6|12545.6|12543.6|12537.6|12551.6|12545.6|12542.6|12536.6|347
1600856400000|2020-09-23 10:20:00|12544.1|12538.1|12547.6|12541.6|12549.6|12543.6|12543.1|12537.1|192
1600856700000|2020-09-23 10:25:00|12547.1|12541.1|12548.6|12542.6|12549.6|12543.6|12547.1|12541.1|70
1600857000000|2020-09-23 10:30:00|12549.1|12543.1|12551.1|12545.1|12553.1|12547.1|12548.6|12542.6|122
1600857300000|2020-09-23 10:35:00|12550.6|12544.6|12548.6|12542.6|12552.6|12546.6|12547.6|12541.6|97
1600857600000|2020-09-23 10:40:00|12547.6|12541.6|12549.6|12543.6|12550.6|12544.6|12547.1|12541.1|64
1600857900000|2020-09-23 10:45:00|12549.1|12543.1|12553.6|12547.6|12553.6|12547.6|12549.1|12543.1|52
1600858200000|2020-09-23 10:50:00|12554.1|12548.1|12557.6|12551.6|12557.6|12551.6|12554.1|12548.1|120
1600858500000|2020-09-23 10:55:00|12557.1|12551.1|12554.6|12548.6|12557.1|12551.1|12553.1|12547.1|56
1600858800000|2020-09-23 11:00:00|12553.6|12547.6|12551.6|12545.6|12555.6|12549.6|12549.1|12543.1|101
1600859100000|2020-09-23 11:05:00|12552.1|12546.1|12550.6|12544.6|12552.6|12546.6|12549.6|12543.6|23
1600859400000|2020-09-23 11:10:00|12551.1|12545.1|12545.6|12539.6|12551.6|12545.6|12545.6|12539.6|97
1600859700000|2020-09-23 11:15:00|12545.1|12539.1|12544.6|12538.6|12546.6|12540.6|12544.6|12538.6|103
1600860000000|2020-09-23 11:20:00|12545.1|12539.1|12547.1|12541.1|12548.6|12542.6|12544.6|12538.6|85
1600860300000|2020-09-23 11:25:00|12546.6|12540.6|12545.6|12539.6|12547.6|12541.6|12544.6|12538.6|101
1600860600000|2020-09-23 11:30:00|12546.6|12540.6|12552.1|12546.1|12552.1|12546.1|12546.6|12540.6|125
1600860900000|2020-09-23 11:35:00|12552.6|12546.6|12555.6|12549.6|12555.6|12549.6|12551.6|12545.6|78
1600861200000|2020-09-23 11:40:00|12554.6|12548.6|12549.6|12543.6|12554.6|12548.6|12549.1|12543.1|107
1600861500000|2020-09-23 11:45:00|12549.1|12543.1|12547.6|12541.6|12549.6|12543.6|12547.6|12541.6|48
1600861800000|2020-09-23 11:50:00|12548.1|12542.1|12541.6|12535.6|12548.1|12542.1|12540.6|12534.6|249
1600862100000|2020-09-23 11:55:00|12542.1|12536.1|12540.6|12534.6|12544.6|12538.6|12539.6|12533.6|173
1600862400000|2020-09-23 12:00:00|12539.6|12533.6|12536.6|12530.6|12539.6|12533.6|12535.6|12529.6|238
1600862700000|2020-09-23 12:05:00|12536.1|12530.1|12535.6|12529.6|12536.6|12530.6|12532.6|12526.6|290
1600863000000|2020-09-23 12:10:00|12535.1|12529.1|12537.1|12531.1|12537.6|12531.6|12530.6|12524.6|283
1600863300000|2020-09-23 12:15:00|12537.6|12531.6|12537.6|12531.6|12538.6|12532.6|12535.6|12529.6|170
1600863600000|2020-09-23 12:20:00|12538.1|12532.1|12535.1|12529.1|12538.6|12532.6|12533.6|12527.6|183
1600863900000|2020-09-23 12:25:00|12534.6|12528.6|12539.6|12533.6|12539.6|12533.6|12534.6|12528.6|130
1600864200000|2020-09-23 12:30:00|12540.1|12534.1|12541.6|12535.6|12543.6|12537.6|12540.1|12534.1|133
1600864500000|2020-09-23 12:35:00|12542.1|12536.1|12538.6|12532.6|12542.6|12536.6|12537.6|12531.6|111
1600864800000|2020-09-23 12:40:00|12539.6|12533.6|12536.6|12530.6|12541.6|12535.6|12536.6|12530.6|84
1600865100000|2020-09-23 12:45:00|12535.6|12529.6|12530.6|12524.6|12536.1|12530.1|12528.6|12522.6|314
1600865400000|2020-09-23 12:50:00|12530.1|12524.1|12535.6|12529.6|12535.6|12529.6|12530.1|12524.1|85
1600865700000|2020-09-23 12:55:00|12536.1|12530.1|12534.1|12528.1|12537.6|12531.6|12532.6|12526.6|83
1600866000000|2020-09-23 13:00:00|12534.6|12528.6|12537.6|12531.6|12539.6|12533.6|12532.6|12526.6|167
1600866300000|2020-09-23 13:05:00|12538.1|12532.1|12540.6|12534.6|12541.6|12535.6|12538.1|12532.1|130
1600866600000|2020-09-23 13:10:00|12541.1|12535.1|12538.6|12532.6|12541.1|12535.1|12537.6|12531.6|81
1600866900000|2020-09-23 13:15:00|12539.6|12533.6|12537.6|12531.6|12540.6|12534.6|12536.6|12530.6|52
1600867200000|2020-09-23 13:20:00|12538.1|12532.1|12536.6|12530.6|12538.6|12532.6|12533.6|12527.6|80
1600867500000|2020-09-23 13:25:00|12537.6|12531.6|12541.6|12535.6|12542.6|12536.6|12537.6|12531.6|125
1600867800000|2020-09-23 13:30:00|12541.1|12535.1|12545.6|12539.6|12546.6|12540.6|12535.6|12529.6|517
1600868100000|2020-09-23 13:35:00|12546.1|12540.1|12549.6|12543.6|12550.6|12544.6|12543.6|12537.6|661
1600868400000|2020-09-23 13:40:00|12548.6|12542.6|12544.6|12538.6|12549.1|12543.1|12543.6|12537.6|281
1600868700000|2020-09-23 13:45:00|12543.6|12537.6|12547.1|12541.1|12549.6|12543.6|12543.6|12537.6|247
1600869000000|2020-09-23 13:50:00|12546.6|12540.6|12531.1|12525.1|12547.1|12541.1|12530.6|12524.6|503
1600869300000|2020-09-23 13:55:00|12530.6|12524.6|12523.6|12517.6|12534.6|12528.6|12520.6|12514.6|900
1600869600000|2020-09-23 14:00:00|12523.1|12517.1|12532.1|12526.1|12532.1|12526.1|12521.1|12515.1|410
1600869900000|2020-09-23 14:05:00|12532.6|12526.6|12519.1|12513.1|12532.6|12526.6|12514.1|12508.1|741
1600870200000|2020-09-23 14:10:00|12518.6|12512.6|12524.1|12518.1|12524.6|12518.6|12516.6|12510.6|402
1600870500000|2020-09-23 14:15:00|12524.6|12518.6|12507.6|12501.6|12524.6|12518.6|12507.1|12501.1|647
1600870800000|2020-09-23 14:20:00|12507.1|12501.1|12507.6|12501.6|12515.6|12509.6|12506.6|12500.6|700
1600871100000|2020-09-23 14:25:00|12506.6|12500.6|12515.6|12509.6|12518.6|12512.6|12505.6|12499.6|378
1600871400000|2020-09-23 14:30:00|12516.1|12510.1|12513.1|12507.1|12519.6|12513.6|12512.6|12506.6|239
1600871700000|2020-09-23 14:35:00|12512.6|12506.6|12502.6|12496.6|12513.1|12507.1|12498.6|12492.6|963
1600872000000|2020-09-23 14:40:00|12503.1|12497.1|12509.6|12503.6|12515.1|12509.1|12503.1|12497.1|421
1600872300000|2020-09-23 14:45:00|12508.6|12502.6|12514.6|12508.6|12514.6|12508.6|12506.6|12500.6|245
1600872600000|2020-09-23 14:50:00|12515.6|12509.6|12509.1|12503.1|12516.6|12510.6|12504.6|12498.6|462
1600872900000|2020-09-23 14:55:00|12509.6|12503.6|12506.6|12500.6|12515.6|12509.6|12501.6|12495.6|365
1600873200000|2020-09-23 15:00:00|12505.6|12499.6|12512.1|12506.1|12515.6|12509.6|12502.6|12496.6|306
1600873500000|2020-09-23 15:05:00|12512.6|12506.6|12514.6|12508.6|12518.6|12512.6|12512.1|12506.1|287
1600873800000|2020-09-23 15:10:00|12515.6|12509.6|12513.6|12507.6|12517.6|12511.6|12512.6|12506.6|174
1600874100000|2020-09-23 15:15:00|12514.6|12508.6|12515.1|12509.1|12519.6|12513.6|12512.1|12506.1|237
1600874400000|2020-09-23 15:20:00|12515.6|12509.6|12511.6|12505.6|12516.6|12510.6|12508.6|12502.6|157
1600874700000|2020-09-23 15:25:00|12511.1|12505.1|12507.1|12501.1|12513.6|12507.6|12505.1|12499.1|209
1600875000000|2020-09-23 15:30:00|12506.6|12500.6|12503.6|12497.6|12509.1|12503.1|12500.6|12494.6|318
1600875300000|2020-09-23 15:35:00|12503.1|12497.1|12508.6|12502.6|12508.6|12502.6|12501.6|12495.6|198
1600875600000|2020-09-23 15:40:00|12507.6|12501.6|12505.1|12499.1|12508.6|12502.6|12504.1|12498.1|111
1600875900000|2020-09-23 15:45:00|12504.6|12498.6|12498.6|12492.6|12505.1|12499.1|12494.6|12488.6|564
1600876200000|2020-09-23 15:50:00|12497.6|12491.6|12492.1|12486.1|12499.1|12493.1|12491.6|12485.6|461
1600876500000|2020-09-23 15:55:00|12492.6|12486.6|12487.6|12481.6|12496.6|12490.6|12486.6|12480.6|380
1600876800000|2020-09-23 16:00:00|12486.6|12480.6|12487.6|12481.6|12490.6|12484.6|12479.6|12473.6|711
1600877100000|2020-09-23 16:05:00|12488.6|12482.6|12493.1|12487.1|12496.6|12490.6|12484.6|12478.6|287
1600877400000|2020-09-23 16:10:00|12493.6|12487.6|12495.6|12489.6|12497.6|12491.6|12492.6|12486.6|191
1600877700000|2020-09-23 16:15:00|12495.1|12489.1|12487.6|12481.6|12499.1|12493.1|12486.6|12480.6|286
1600878000000|2020-09-23 16:20:00|12488.1|12482.1|12484.6|12478.6|12489.6|12483.6|12479.6|12473.6|412
1600878300000|2020-09-23 16:25:00|12485.6|12479.6|12493.6|12487.6|12495.6|12489.6|12485.6|12479.6|230
1600878600000|2020-09-23 16:30:00|12492.6|12486.6|12492.1|12486.1|12493.6|12487.6|12488.6|12482.6|160
1600878900000|2020-09-23 16:35:00|12492.6|12486.6|12501.6|12495.6|12501.6|12495.6|12489.6|12483.6|282
1600879200000|2020-09-23 16:40:00|12501.1|12495.1|12505.1|12499.1|12505.1|12499.1|12499.6|12493.6|328
1600879500000|2020-09-23 16:45:00|12504.6|12498.6|12503.6|12497.6|12504.6|12498.6|12498.6|12492.6|164
1600879800000|2020-09-23 16:50:00|12502.6|12496.6|12500.6|12494.6|12505.6|12499.6|12500.6|12494.6|125
1600880100000|2020-09-23 16:55:00|12499.6|12493.6|12507.6|12501.6|12508.6|12502.6|12499.6|12493.6|149
1600880400000|2020-09-23 17:00:00|12507.1|12501.1|12500.6|12494.6|12509.6|12503.6|12500.6|12494.6|226
1600880700000|2020-09-23 17:05:00|12499.6|12493.6|12503.6|12497.6|12504.6|12498.6|12499.6|12493.6|97
1600881000000|2020-09-23 17:10:00|12503.1|12497.1|12500.6|12494.6|12505.6|12499.6|12500.6|12494.6|84
1600881300000|2020-09-23 17:15:00|12501.1|12495.1|12501.1|12495.1|12503.6|12497.6|12497.6|12491.6|138
1600881600000|2020-09-23 17:20:00|12501.6|12495.6|12501.1|12495.1|12503.6|12497.6|12500.1|12494.1|119
1600881900000|2020-09-23 17:25:00|12501.6|12495.6|12492.6|12486.6|12501.6|12495.6|12490.6|12484.6|165
1600882200000|2020-09-23 17:30:00|12492.1|12486.1|12492.6|12486.6|12493.6|12487.6|12488.6|12482.6|230
1600882500000|2020-09-23 17:35:00|12493.1|12487.1|12484.6|12478.6|12493.1|12487.1|12484.6|12478.6|199
1600882800000|2020-09-23 17:40:00|12485.6|12479.6|12482.6|12476.6|12486.6|12480.6|12482.6|12476.6|170
1600883100000|2020-09-23 17:45:00|12483.1|12477.1|12488.6|12482.6|12490.1|12484.1|12482.6|12476.6|108
1600883400000|2020-09-23 17:50:00|12487.6|12481.6|12483.1|12477.1|12489.1|12483.1|12480.6|12474.6|185
1600883700000|2020-09-23 17:55:00|12483.6|12477.6|12482.1|12476.1|12484.1|12478.1|12479.6|12473.6|204
1600884000000|2020-09-23 18:00:00|12482.6|12476.6|12472.6|12466.6|12482.6|12476.6|12468.6|12462.6|650
1600884300000|2020-09-23 18:05:00|12473.1|12467.1|12469.6|12463.6|12475.6|12469.6|12468.6|12462.6|188
1600884600000|2020-09-23 18:10:00|12470.1|12464.1|12466.1|12460.1|12470.1|12464.1|12458.6|12452.6|569
1600884900000|2020-09-23 18:15:00|12466.6|12460.6|12450.6|12444.6|12466.6|12460.6|12449.1|12443.1|702
1600885200000|2020-09-23 18:20:00|12450.1|12444.1|12454.1|12448.1|12460.6|12454.6|12450.1|12444.1|285
1600885500000|2020-09-23 18:25:00|12453.6|12447.6|12458.6|12452.6|12462.6|12456.6|12452.1|12446.1|154
1600885800000|2020-09-23 18:30:00|12457.1|12451.1|12461.6|12455.6|12462.6|12456.6|12450.6|12444.6|284
1600886100000|2020-09-23 18:35:00|12462.6|12456.6|12459.1|12453.1|12462.6|12456.6|12453.1|12447.1|125
1600886400000|2020-09-23 18:40:00|12458.6|12452.6|12428.6|12422.6|12459.1|12453.1|12424.1|12418.1|1537
1600886700000|2020-09-23 18:45:00|12426.6|12420.6|12420.6|12414.6|12433.1|12427.1|12417.1|12411.1|974
1600887000000|2020-09-23 18:50:00|12420.1|12414.1|12412.6|12406.6|12432.1|12426.1|12411.1|12405.1|401
1600887300000|2020-09-23 18:55:00|12412.1|12406.1|12410.6|12404.6|12413.1|12407.1|12405.6|12399.6|447
1600887600000|2020-09-23 19:00:00|12410.1|12404.1|12396.1|12390.1|12412.6|12406.6|12396.1|12390.1|676
1600887900000|2020-09-23 19:05:00|12396.6|12390.6|12395.6|12389.6|12397.1|12391.1|12386.6|12380.6|527
1600888200000|2020-09-23 19:10:00|12395.1|12389.1|12417.1|12411.1|12421.6|12415.6|12394.6|12388.6|513
1600888500000|2020-09-23 19:15:00|12418.1|12412.1|12420.6|12414.6|12421.6|12415.6|12408.6|12402.6|345
1600888800000|2020-09-23 19:20:00|12421.1|12415.1|12419.6|12413.6|12440.1|12434.1|12416.6|12410.6|443
1600889100000|2020-09-23 19:25:00|12420.6|12414.6|12429.1|12423.1|12429.6|12423.6|12411.1|12405.1|291
1600889400000|2020-09-23 19:30:00|12430.1|12424.1|12430.1|12424.1|12438.6|12432.6|12426.1|12420.1|342
1600889700000|2020-09-23 19:35:00|12429.1|12423.1|12428.6|12422.6|12433.1|12427.1|12423.1|12417.1|172
1600890000000|2020-09-23 19:40:00|12427.1|12421.1|12431.1|12425.1|12434.6|12428.6|12427.1|12421.1|177
1600890300000|2020-09-23 19:45:00|12430.1|12424.1|12417.6|12411.6|12433.1|12427.1|12415.1|12409.1|219
1600890600000|2020-09-23 19:50:00|12417.1|12411.1|12411.1|12405.1|12417.1|12411.1|12405.1|12399.1|393
1600890900000|2020-09-23 19:55:00|12412.1|12406.1|12412.1|12406.1|12418.6|12412.6|12409.1|12403.1|272
1600891200000|2020-09-23 20:00:00|12413.1|12407.1|12413.6|12407.6|12416.1|12410.1|12410.1|12404.1|169
1600891500000|2020-09-23 20:05:00|12414.1|12408.1|12409.1|12403.1|12415.1|12409.1|12409.1|12403.1|159
1600891800000|2020-09-23 20:10:00|12410.1|12404.1|12412.1|12406.1|12414.1|12408.1|12406.6|12400.6|161
1600892100000|2020-09-23 20:15:00|12412.6|12406.6|12412.1|12406.1|12413.1|12407.1|12410.6|12404.6|78
1600892400000|2020-09-23 20:20:00|12412.6|12406.6|12418.1|12412.1|12419.6|12413.6|12410.6|12404.6|184
1600892700000|2020-09-23 20:25:00|12417.6|12411.6|12413.1|12407.1|12424.1|12418.1|12412.6|12406.6|178
1600893000000|2020-09-23 20:30:00|12412.6|12406.6|12416.6|12410.6|12420.6|12414.6|12412.6|12406.6|82
1600893300000|2020-09-23 20:35:00|12417.1|12411.1|12419.6|12413.6|12421.6|12415.6|12417.1|12411.1|94
1600893600000|2020-09-23 20:40:00|12420.1|12414.1|12417.6|12411.6|12422.1|12416.1|12416.6|12410.6|112
1600893900000|2020-09-23 20:45:00|12418.1|12412.1|12417.1|12411.1|12428.1|12422.1|12417.1|12411.1|269
1600894200000|2020-09-23 20:50:00|12419.1|12413.1|12422.1|12416.1|12424.6|12418.6|12418.1|12412.1|132
1600894500000|2020-09-23 20:55:00|12421.1|12415.1|12414.6|12408.6|12423.6|12417.6|12414.6|12408.6|164
1600894800000|2020-09-23 21:00:00|12420|12406|12420.4|12406.4|12420.6|12406.6|12420|12406|0
1600895100000|2020-09-23 21:05:00|12420.8|12406.8|12418.9|12404.9|12421|12407|12418.4|12404.4|0
1600895400000|2020-09-23 21:10:00|12419.1|12405.1|12417.1|12403.1|12419.1|12405.1|12416.1|12402.1|0
1600895700000|2020-09-23 21:15:00|12417.9|12403.9|12416.4|12402.4|12417.9|12403.9|12416.1|12402.1|0
1600896000000|2020-09-23 21:20:00|12416.3|12402.3|12414.2|12400.2|12416.6|12402.6|12414.2|12400.2|0
1600896300000|2020-09-23 21:25:00|12414.3|12400.3|12415.1|12401.1|12416.4|12402.4|12413.8|12399.8|0
1600896600000|2020-09-23 21:30:00|12415.2|12401.2|12413.4|12399.4|12415.6|12401.6|12412.9|12398.9|0
1600896900000|2020-09-23 21:35:00|12412.7|12398.7|12412.3|12398.3|12412.7|12398.7|12411.9|12397.9|0
1600897200000|2020-09-23 21:40:00|12412.2|12398.2|12412.2|12398.2|12414.3|12400.3|12410.8|12396.8|0
1600897500000|2020-09-23 21:45:00|12411.9|12397.9|12410.7|12396.7|12412.2|12398.2|12408.9|12394.9|0
1600897800000|2020-09-23 21:50:00|12410.5|12396.5|12411.6|12397.6|12412.4|12398.4|12409.8|12395.8|0
1600898100000|2020-09-23 21:55:00|12411.7|12397.7|12413.9|12399.9|12414.8|12400.8|12411.7|12397.7|0
1600898400000|2020-09-23 22:00:00|12412.9|12398.9|12428.1|12414.1|12430.1|12416.1|12410.3|12396.3|0
1600898700000|2020-09-23 22:05:00|12428.8|12414.8|12428.1|12414.1|12430.8|12416.8|12425.4|12411.4|0
1600899000000|2020-09-23 22:10:00|12427.4|12413.4|12427.4|12413.4|12430.8|12416.8|12426.1|12412.1|0
1600899300000|2020-09-23 22:15:00|12427.8|12413.8|12422.7|12408.7|12428.1|12414.1|12420.7|12406.7|0
1600899600000|2020-09-23 22:20:00|12423.1|12409.1|12429.5|12415.5|12429.5|12415.5|12422.7|12408.7|0
1600899900000|2020-09-23 22:25:00|12430.1|12416.1|12427.4|12413.4|12430.8|12416.8|12426.1|12412.1|0
1600900200000|2020-09-23 22:30:00|12428.1|12414.1|12428.1|12414.1|12429.5|12415.5|12427.4|12413.4|0
1600900500000|2020-09-23 22:35:00|12428.4|12414.4|12415|12401|12428.8|12414.8|12414.7|12400.7|0
1600900800000|2020-09-23 22:40:00|12415.3|12401.3|12408.9|12394.9|12416|12402|12407.3|12393.3|0
1600901100000|2020-09-23 22:45:00|12409.3|12395.3|12411.3|12397.3|12416|12402|12409.3|12395.3|0
1600901400000|2020-09-23 22:50:00|12411.6|12397.6|12410.9|12396.9|12413.3|12399.3|12410|12396|0
1600901700000|2020-09-23 22:55:00|12410.6|12396.6|12411.3|12397.3|12412|12398|12409.3|12395.3|0
1600902000000|2020-09-23 23:00:00|12412|12398|12417.5|12403.5|12419.2|12405.2|12412|12398|0
1600902300000|2020-09-23 23:05:00|12416.9|12402.9|12415.5|12401.5|12417.5|12403.5|12412.8|12398.8|0
1600902600000|2020-09-23 23:10:00|12416.2|12402.2|12410.2|12396.2|12416.9|12402.9|12408.8|12394.8|0
1600902900000|2020-09-23 23:15:00|12410.8|12396.8|12396.4|12382.4|12410.8|12396.8|12396.1|12382.1|0
1600903200000|2020-09-23 23:20:00|12396.7|12382.7|12392.2|12378.2|12398.7|12384.7|12389.8|12375.8|0
1600903500000|2020-09-23 23:25:00|12391.8|12377.8|12365.4|12351.4|12392.5|12378.5|12363.4|12349.4|0
1600903800000|2020-09-23 23:30:00|12366.1|12352.1|12378.8|12364.8|12378.8|12364.8|12365.4|12351.4|0
1600904100000|2020-09-23 23:35:00|12378.5|12364.5|12372.4|12358.4|12378.5|12364.5|12370.4|12356.4|0
1600904400000|2020-09-23 23:40:00|12372.1|12358.1|12385.2|12371.2|12386.5|12372.5|12370.7|12356.7|0
1600904700000|2020-09-23 23:45:00|12385.5|12371.5|12390.9|12376.9|12392.2|12378.2|12383.8|12369.8|0
1600905000000|2020-09-23 23:50:00|12390.2|12376.2|12385.5|12371.5|12392.9|12378.9|12385.5|12371.5|0
1600905300000|2020-09-23 23:55:00|12384.8|12370.8|12380.8|12366.8|12386.1|12372.1|12380.5|12366.5|0
1600905600000|2020-09-24 00:00:00|12380.5|12366.5|12389.8|12375.8|12392.9|12378.9|12380.5|12366.5|0
1600905900000|2020-09-24 00:05:00|12388.8|12374.8|12389.2|12375.2|12392.9|12378.9|12373.3|12359.3|0
1600906200000|2020-09-24 00:10:00|12389.5|12375.5|12390.2|12376.2|12390.2|12376.2|12378.7|12364.7|0
1600906500000|2020-09-24 00:15:00|12390.9|12376.9|12406.7|12392.7|12409.3|12395.3|12389.2|12375.2|0
1600906800000|2020-09-24 00:20:00|12407|12393|12404.4|12390.4|12410.7|12396.7|12400.4|12386.4|0
1600907100000|2020-09-24 00:25:00|12404.7|12390.7|12402.7|12388.7|12407.1|12393.1|12398.8|12384.8|0
1600907400000|2020-09-24 00:30:00|12401.8|12387.8|12398.4|12384.4|12405.1|12391.1|12394.4|12380.4|0
1600907700000|2020-09-24 00:35:00|12398.1|12384.1|12417.7|12403.7|12417.7|12403.7|12398.1|12384.1|0
1600908000000|2020-09-24 00:40:00|12417.4|12403.4|12421.8|12407.8|12425.7|12411.7|12415.4|12401.4|0
1600908300000|2020-09-24 00:45:00|12404.8|12400.8|12376.3|12372.3|12412.3|12408.3|12374.8|12370.8|5749
1600908600000|2020-09-24 00:50:00|12374.8|12370.8|12368.8|12364.8|12375.8|12371.8|12355.8|12351.8|3468
1600908900000|2020-09-24 00:55:00|12367.8|12363.8|12345.3|12341.3|12370.8|12366.8|12337.8|12333.8|3756
1600909200000|2020-09-24 01:00:00|12341.8|12337.8|12359.8|12355.8|12360.8|12356.8|12325.3|12321.3|6664
1600909500000|2020-09-24 01:05:00|12359.3|12355.3|12312.3|12308.3|12360.8|12356.8|12298.8|12294.8|7905
1600909800000|2020-09-24 01:10:00|12313.3|12309.3|12305.3|12301.3|12325.8|12321.8|12292.3|12288.3|5665
1600910100000|2020-09-24 01:15:00|12304.3|12300.3|12334.8|12330.8|12346.8|12342.8|12297.3|12293.3|5136
1600910400000|2020-09-24 01:20:00|12333.8|12329.8|12375.8|12371.8|12378.8|12374.8|12325.3|12321.3|6783
1600910700000|2020-09-24 01:25:00|12377.3|12373.3|12355.3|12351.3|12386.8|12382.8|12350.8|12346.8|4162
1600911000000|2020-09-24 01:30:00|12354.8|12350.8|12359.8|12355.8|12375.8|12371.8|12341.3|12337.3|3490
1600911300000|2020-09-24 01:35:00|12357.8|12353.8|12344.8|12340.8|12367.8|12363.8|12344.8|12340.8|2681
1600911600000|2020-09-24 01:40:00|12345.8|12341.8|12327.8|12323.8|12346.3|12342.3|12321.8|12317.8|3661
1600911900000|2020-09-24 01:45:00|12326.8|12322.8|12306.8|12302.8|12330.8|12326.8|12299.8|12295.8|5139
1600912200000|2020-09-24 01:50:00|12307.3|12303.3|12262.8|12258.8|12307.3|12303.3|12260.3|12256.3|7593
1600912500000|2020-09-24 01:55:00|12262.3|12258.3|12238.8|12234.8|12262.3|12258.3|12234.8|12230.8|5558
1600912800000|2020-09-24 02:00:00|12238.3|12234.3|12257.3|12253.3|12267.8|12263.8|12231.3|12227.3|3830
1600913100000|2020-09-24 02:05:00|12256.8|12252.8|12251.8|12247.8|12256.8|12252.8|12235.8|12231.8|2598
1600913400000|2020-09-24 02:10:00|12250.8|12246.8|12206.8|12202.8|12250.8|12246.8|12205.8|12201.8|4639
1600913700000|2020-09-24 02:15:00|12206.3|12202.3|12240.8|12236.8|12260.8|12256.8|12203.8|12199.8|5075
1600914000000|2020-09-24 02:20:00|12240.3|12236.3|12236.8|12232.8|12244.8|12240.8|12224.8|12220.8|1810
1600914300000|2020-09-24 02:25:00|12237.8|12233.8|12213.8|12209.8|12237.8|12233.8|12212.3|12208.3|1804
1600914600000|2020-09-24 02:30:00|12214.3|12210.3|12213.8|12209.8|12226.3|12222.3|12197.8|12193.8|4242
1600914900000|2020-09-24 02:35:00|12211.8|12207.8|12216.3|12212.3|12217.8|12213.8|12194.3|12190.3|2286
1600915200000|2020-09-24 02:40:00|12216.8|12212.8|12206.8|12202.8|12234.8|12230.8|12204.8|12200.8|2700
1600915500000|2020-09-24 02:45:00|12208.8|12204.8|12213.8|12209.8|12222.3|12218.3|12204.8|12200.8|1606
1600915800000|2020-09-24 02:50:00|12212.3|12208.3|12185.8|12181.8|12212.8|12208.8|12184.8|12180.8|2976
1600916100000|2020-09-24 02:55:00|12186.8|12182.8|12197.8|12193.8|12201.3|12197.3|12173.3|12169.3|3329
1600916400000|2020-09-24 03:00:00|12198.3|12194.3|12194.8|12190.8|12210.8|12206.8|12185.3|12181.3|2365
1600916700000|2020-09-24 03:05:00|12193.8|12189.8|12223.3|12219.3|12225.8|12221.8|12193.8|12189.8|2640
1600917000000|2020-09-24 03:10:00|12224.8|12220.8|12213.8|12209.8|12227.8|12223.8|12203.8|12199.8|1703
1600917300000|2020-09-24 03:15:00|12214.8|12210.8|12200.8|12196.8|12216.8|12212.8|12194.3|12190.3|1700
1600917600000|2020-09-24 03:20:00|12199.8|12195.8|12184.8|12180.8|12201.8|12197.8|12183.3|12179.3|1467
1600917900000|2020-09-24 03:25:00|12185.3|12181.3|12167.8|12163.8|12193.3|12189.3|12167.8|12163.8|2329
1600918200000|2020-09-24 03:30:00|12166.8|12162.8|12185.8|12181.8|12189.8|12185.8|12166.3|12162.3|1646
1600918500000|2020-09-24 03:35:00|12186.3|12182.3|12179.8|12175.8|12190.8|12186.8|12177.8|12173.8|793
1600918800000|2020-09-24 03:40:00|12178.8|12174.8|12198.3|12194.3|12200.8|12196.8|12178.8|12174.8|1271
1600919100000|2020-09-24 03:45:00|12197.8|12193.8|12190.8|12186.8|12199.8|12195.8|12185.3|12181.3|1103
1600919400000|2020-09-24 03:50:00|12189.8|12185.8|12194.8|12190.8|12195.8|12191.8|12180.8|12176.8|697
1600919700000|2020-09-24 03:55:00|12195.8|12191.8|12201.8|12197.8|12204.8|12200.8|12193.8|12189.8|1117
1600920000000|2020-09-24 04:00:00|12200.8|12196.8|12210.8|12206.8|12218.8|12214.8|12200.8|12196.8|1411
1600920300000|2020-09-24 04:05:00|12211.8|12207.8|12228.8|12224.8|12233.8|12229.8|12211.3|12207.3|1600
1600920600000|2020-09-24 04:10:00|12229.8|12225.8|12230.8|12226.8|12241.3|12237.3|12227.8|12223.8|1892
1600920900000|2020-09-24 04:15:00|12232.8|12228.8|12227.3|12223.3|12238.8|12234.8|12221.8|12217.8|1390
1600921200000|2020-09-24 04:20:00|12227.8|12223.8|12216.8|12212.8|12233.8|12229.8|12216.3|12212.3|1089
1600921500000|2020-09-24 04:25:00|12218.3|12214.3|12212.8|12208.8|12226.8|12222.8|12210.8|12206.8|840
1600921800000|2020-09-24 04:30:00|12212.3|12208.3|12197.8|12193.8|12215.3|12211.3|12195.8|12191.8|2008
1600922100000|2020-09-24 04:35:00|12197.3|12193.3|12188.8|12184.8|12201.8|12197.8|12182.8|12178.8|1572
1600922400000|2020-09-24 04:40:00|12189.8|12185.8|12188.3|12184.3|12189.8|12185.8|12174.8|12170.8|1779
1600922700000|2020-09-24 04:45:00|12189.8|12185.8|12198.8|12194.8|12198.8|12194.8|12187.8|12183.8|1107
1600923000000|2020-09-24 04:50:00|12199.8|12195.8|12181.8|12177.8|12199.8|12195.8|12178.3|12174.3|1240
1600923300000|2020-09-24 04:55:00|12182.8|12178.8|12181.8|12177.8|12190.8|12186.8|12176.8|12172.8|1039
1600923600000|2020-09-24 05:00:00|12182.8|12178.8|12196.8|12192.8|12196.8|12192.8|12174.8|12170.8|1913
1600923900000|2020-09-24 05:05:00|12197.3|12193.3|12189.8|12185.8|12207.8|12203.8|12183.8|12179.8|2017
1600924200000|2020-09-24 05:10:00|12189.3|12185.3|12189.3|12185.3|12199.8|12195.8|12185.8|12181.8|1122
1600924500000|2020-09-24 05:15:00|12189.8|12185.8|12195.3|12191.3|12200.3|12196.3|12186.8|12182.8|1347
1600924800000|2020-09-24 05:20:00|12195.8|12191.8|12175.8|12171.8|12196.8|12192.8|12172.8|12168.8|1927
1600925100000|2020-09-24 05:25:00|12176.8|12172.8|12178.3|12174.3|12183.8|12179.8|12173.8|12169.8|2643
1600925400000|2020-09-24 05:30:00|12178.8|12174.8|12194.8|12190.8|12196.8|12192.8|12176.8|12172.8|3052
1600925700000|2020-09-24 05:35:00|12193.8|12189.8|12190.8|12186.8|12197.3|12193.3|12186.8|12182.8|2084
1600926000000|2020-09-24 05:40:00|12191.3|12187.3|12174.3|12170.3|12192.8|12188.8|12174.3|12170.3|3880
1600926300000|2020-09-24 05:45:00|12183.1|12169.1|12192.7|12178.7|12195.3|12181.3|12181.8|12167.8|3
1600926600000|2020-09-24 05:50:00|12193|12179|12194.7|12180.7|12197.6|12183.6|12189.1|12175.1|0
1600926900000|2020-09-24 05:55:00|12195|12181|12204.1|12190.1|12204.5|12190.5|12194.8|12180.8|0
1600927200000|2020-09-24 06:00:00|12203.6|12189.6|12217.2|12203.2|12224.8|12210.8|12203.6|12189.6|0
1600927500000|2020-09-24 06:05:00|12217.1|12203.1|12204.5|12190.5|12219.5|12205.5|12204.5|12190.5|0
1600927800000|2020-09-24 06:10:00|12204.1|12190.1|12191.9|12177.9|12207.7|12193.7|12191.5|12177.5|0
1600928100000|2020-09-24 06:15:00|12192|12178|12180.7|12166.7|12192|12178|12176.4|12162.4|0
1600928400000|2020-09-24 06:20:00|12180.8|12166.8|12180|12166|12187.4|12173.4|12177.9|12163.9|0
1600928700000|2020-09-24 06:25:00|12180.1|12166.1|12184.7|12170.7|12188.1|12174.1|12179.9|12165.9|0
1600929000000|2020-09-24 06:30:00|12184.6|12170.6|12177|12163|12189.5|12175.5|12177|12163|0
1600929300000|2020-09-24 06:35:00|12178.8|12164.8|12175.8|12161.8|12184.7|12170.7|12175.4|12161.4|0
1600929600000|2020-09-24 06:40:00|12175.7|12161.7|12171.1|12157.1|12183.5|12169.5|12170.3|12156.3|0
1600929900000|2020-09-24 06:45:00|12171|12157|12181.8|12167.8|12181.8|12167.8|12171|12157|0
1600930200000|2020-09-24 06:50:00|12181.7|12167.7|12175.3|12161.3|12184.3|12170.3|12172.5|12158.5|0
1600930500000|2020-09-24 06:55:00|12175.2|12161.2|12176.5|12162.5|12183.6|12169.6|12170|12156|0
1600930800000|2020-09-24 07:00:00|12177|12163|12188.3|12182.3|12191.8|12185.8|12158.3|12152.3|1164
1600931100000|2020-09-24 07:05:00|12187.3|12181.3|12188.8|12182.8|12196.8|12190.8|12187.3|12181.3|556
1600931400000|2020-09-24 07:10:00|12187.8|12181.8|12184.3|12178.3|12192.3|12186.3|12182.8|12176.8|303
1600931700000|2020-09-24 07:15:00|12184.8|12178.8|12213.8|12207.8|12215.3|12209.3|12177.3|12171.3|1306
1600932000000|2020-09-24 07:20:00|12215.3|12209.3|12203.8|12197.8|12215.8|12209.8|12201.8|12195.8|549
1600932300000|2020-09-24 07:25:00|12202.8|12196.8|12192.8|12186.8|12211.3|12205.3|12192.8|12186.8|507
1600932600000|2020-09-24 07:30:00|12193.3|12187.3|12199.8|12193.8|12202.8|12196.8|12192.8|12186.8|361
1600932900000|2020-09-24 07:35:00|12198.8|12192.8|12206.3|12200.3|12207.8|12201.8|12193.8|12187.8|267
1600933200000|2020-09-24 07:40:00|12205.3|12199.3|12201.8|12195.8|12207.8|12201.8|12200.8|12194.8|128
1600933500000|2020-09-24 07:45:00|12203.8|12197.8|12205.8|12199.8|12213.8|12207.8|12203.8|12197.8|424
1600933800000|2020-09-24 07:50:00|12206.3|12200.3|12218.8|12212.8|12219.8|12213.8|12204.8|12198.8|477
1600934100000|2020-09-24 07:55:00|12218.3|12212.3|12227.8|12221.8|12232.3|12226.3|12217.8|12211.8|712
1600934400000|2020-09-24 08:00:00|12228.8|12222.8|12218.3|12212.3|12234.3|12228.3|12217.8|12211.8|579
1600934700000|2020-09-24 08:05:00|12217.8|12211.8|12213.8|12207.8|12219.8|12213.8|12210.8|12204.8|392
1600935000000|2020-09-24 08:10:00|12213.3|12207.3|12203.8|12197.8|12215.3|12209.3|12203.8|12197.8|352
1600935300000|2020-09-24 08:15:00|12202.8|12196.8|12208.8|12202.8|12210.8|12204.8|12201.8|12195.8|440
1600935600000|2020-09-24 08:20:00|12207.8|12201.8|12204.3|12198.3|12209.8|12203.8|12198.8|12192.8|276
1600935900000|2020-09-24 08:25:00|12203.8|12197.8|12207.8|12201.8|12209.8|12203.8|12202.8|12196.8|199
1600936200000|2020-09-24 08:30:00|12208.8|12202.8|12213.8|12207.8|12214.8|12208.8|12207.8|12201.8|147
1600936500000|2020-09-24 08:35:00|12214.8|12208.8|12212.8|12206.8|12219.8|12213.8|12211.8|12205.8|286
1600936800000|2020-09-24 08:40:00|12213.3|12207.3|12211.3|12205.3|12215.3|12209.3|12210.8|12204.8|86
1600937100000|2020-09-24 08:45:00|12211.8|12205.8|12206.8|12200.8|12214.8|12208.8|12206.8|12200.8|101
1600937400000|2020-09-24 08:50:00|12205.8|12199.8|12203.8|12197.8|12207.8|12201.8|12202.8|12196.8|123
1600937700000|2020-09-24 08:55:00|12202.8|12196.8|12207.3|12201.3|12208.8|12202.8|12202.8|12196.8|66
1600938000000|2020-09-24 09:00:00|12207.8|12201.8|12198.3|12192.3|12207.8|12201.8|12196.3|12190.3|205
1600938300000|2020-09-24 09:05:00|12198.8|12192.8|12190.3|12184.3|12204.8|12198.8|12185.8|12179.8|426
1600938600000|2020-09-24 09:10:00|12189.3|12183.3|12198.8|12192.8|12198.8|12192.8|12187.8|12181.8|178
1600938900000|2020-09-24 09:15:00|12199.3|12193.3|12200.8|12194.8|12205.8|12199.8|12199.3|12193.3|192
1600939200000|2020-09-24 09:20:00|12201.8|12195.8|12201.8|12195.8|12204.8|12198.8|12200.8|12194.8|69
1600939500000|2020-09-24 09:25:00|12201.3|12195.3|12195.8|12189.8|12205.8|12199.8|12194.8|12188.8|155
1600939800000|2020-09-24 09:30:00|12194.8|12188.8|12198.8|12192.8|12204.8|12198.8|12193.3|12187.3|151
1600940100000|2020-09-24 09:35:00|12198.3|12192.3|12197.8|12191.8|12203.8|12197.8|12196.8|12190.8|129
1600940400000|2020-09-24 09:40:00|12196.8|12190.8|12200.3|12194.3|12204.8|12198.8|12194.8|12188.8|144
1600940700000|2020-09-24 09:45:00|12201.3|12195.3|12194.8|12188.8|12201.3|12195.3|12194.8|12188.8|59
1600941000000|2020-09-24 09:50:00|12196.3|12190.3|12189.3|12183.3|12199.3|12193.3|12186.8|12180.8|173
1600941300000|2020-09-24 09:55:00|12189.8|12183.8|12196.8|12190.8|12199.8|12193.8|12188.8|12182.8|116
1600941600000|2020-09-24 10:00:00|12198.3|12192.3|12210.3|12204.3|12213.8|12207.8|12197.3|12191.3|538
1600941900000|2020-09-24 10:05:00|12210.8|12204.8|12211.8|12205.8|12213.8|12207.8|12208.8|12202.8|156
1600942200000|2020-09-24 10:10:00|12210.8|12204.8|12208.8|12202.8|12211.8|12205.8|12205.8|12199.8|118
1600942500000|2020-09-24 10:15:00|12209.8|12203.8|12207.8|12201.8|12211.3|12205.3|12205.8|12199.8|122
1600942800000|2020-09-24 10:20:00|12208.8|12202.8|12207.8|12201.8|12210.8|12204.8|12206.8|12200.8|104
1600943100000|2020-09-24 10:25:00|12207.3|12201.3|12206.8|12200.8|12209.8|12203.8|12204.8|12198.8|102
1600943400000|2020-09-24 10:30:00|12207.8|12201.8|12206.3|12200.3|12208.3|12202.3|12201.8|12195.8|163
1600943700000|2020-09-24 10:35:00|12205.8|12199.8|12214.8|12208.8|12216.8|12210.8|12203.8|12197.8|202
1600944000000|2020-09-24 10:40:00|12213.3|12207.3|12208.8|12202.8|12214.8|12208.8|12207.8|12201.8|107
1600944300000|2020-09-24 10:45:00|12209.8|12203.8|12212.8|12206.8|12212.8|12206.8|12207.8|12201.8|70
1600944600000|2020-09-24 10:50:00|12213.8|12207.8|12214.3|12208.3|12216.8|12210.8|12212.8|12206.8|132
1600944900000|2020-09-24 10:55:00|12213.8|12207.8|12208.8|12202.8|12214.3|12208.3|12207.8|12201.8|165
1600945200000|2020-09-24 11:00:00|12209.8|12203.8|12208.8|12202.8|12212.8|12206.8|12208.8|12202.8|66
1600945500000|2020-09-24 11:05:00|12209.3|12203.3|12205.8|12199.8|12209.3|12203.3|12204.8|12198.8|114
1600945800000|2020-09-24 11:10:00|12206.8|12200.8|12205.3|12199.3|12208.8|12202.8|12203.3|12197.3|64
1600946100000|2020-09-24 11:15:00|12204.8|12198.8|12203.8|12197.8|12205.3|12199.3|12201.8|12195.8|84
1600946400000|2020-09-24 11:20:00|12203.3|12197.3|12200.8|12194.8|12203.3|12197.3|12197.3|12191.3|196
1600946700000|2020-09-24 11:25:00|12201.8|12195.8|12204.8|12198.8|12204.8|12198.8|12198.8|12192.8|67
1600947000000|2020-09-24 11:30:00|12205.3|12199.3|12203.8|12197.8|12207.8|12201.8|12201.8|12195.8|123
1600947300000|2020-09-24 11:35:00|12203.3|12197.3|12201.8|12195.8|12207.8|12201.8|12201.8|12195.8|101
1600947600000|2020-09-24 11:40:00|12202.3|12196.3|12194.3|12188.3|12202.8|12196.8|12191.8|12185.8|324
1600947900000|2020-09-24 11:45:00|12193.8|12187.8|12179.3|12173.3|12194.8|12188.8|12177.3|12171.3|880
1600948200000|2020-09-24 11:50:00|12179.8|12173.8|12163.8|12157.8|12179.8|12173.8|12161.8|12155.8|1006
1600948500000|2020-09-24 11:55:00|12162.8|12156.8|12151.8|12145.8|12167.3|12161.3|12142.3|12136.3|1419
1600948800000|2020-09-24 12:00:00|12153.3|12147.3|12127.8|12121.8|12153.3|12147.3|12107.3|12101.3|2333
1600949100000|2020-09-24 12:05:00|12126.3|12120.3|12128.8|12122.8|12130.8|12124.8|12117.8|12111.8|818
1600949400000|2020-09-24 12:10:00|12128.3|12122.3|12132.8|12126.8|12138.3|12132.3|12127.8|12121.8|521
1600949700000|2020-09-24 12:15:00|12132.3|12126.3|12145.8|12139.8|12149.3|12143.3|12129.3|12123.3|908
1600950000000|2020-09-24 12:20:00|12145.3|12139.3|12132.8|12126.8|12146.8|12140.8|12132.3|12126.3|524
1600950300000|2020-09-24 12:25:00|12134.8|12128.8|12125.8|12119.8|12136.8|12130.8|12121.8|12115.8|624
1600950600000|2020-09-24 12:30:00|12126.3|12120.3|12107.8|12101.8|12126.3|12120.3|12101.3|12095.3|1723
1600950900000|2020-09-24 12:35:00|12107.3|12101.3|12084.3|12078.3|12111.8|12105.8|12083.3|12077.3|1591
1600951200000|2020-09-24 12:40:00|12083.8|12077.8|12072.8|12066.8|12093.8|12087.8|12067.3|12061.3|1688
1600951500000|2020-09-24 12:45:00|12070.8|12064.8|12071.8|12065.8|12081.8|12075.8|12070.8|12064.8|717
1600951800000|2020-09-24 12:50:00|12072.8|12066.8|12068.8|12062.8|12080.8|12074.8|12068.8|12062.8|495
1600952100000|2020-09-24 12:55:00|12067.3|12061.3|12077.3|12071.3|12080.8|12074.8|12063.3|12057.3|643
1600952400000|2020-09-24 13:00:00|12076.8|12070.8|12052.3|12046.3|12081.8|12075.8|12052.3|12046.3|924
1600952700000|2020-09-24 13:05:00|12051.8|12045.8|12075.8|12069.8|12081.3|12075.3|12050.8|12044.8|1027
1600953000000|2020-09-24 13:10:00|12076.8|12070.8|12068.3|12062.3|12078.8|12072.8|12064.8|12058.8|558
1600953300000|2020-09-24 13:15:00|12068.8|12062.8|12057.8|12051.8|12072.8|12066.8|12056.3|12050.3|505
1600953600000|2020-09-24 13:20:00|12058.8|12052.8|12076.3|12070.3|12078.8|12072.8|12057.3|12051.3|647
1600953900000|2020-09-24 13:25:00|12076.8|12070.8|12086.8|12080.8|12090.8|12084.8|12076.8|12070.8|770
1600954200000|2020-09-24 13:30:00|12086.3|12080.3|12095.8|12089.8|12107.3|12101.3|12080.3|12074.3|1989
1600954500000|2020-09-24 13:35:00|12095.3|12089.3|12097.8|12091.8|12116.3|12110.3|12092.8|12086.8|1512
1600954800000|2020-09-24 13:40:00|12096.8|12090.8|12109.3|12103.3|12111.3|12105.3|12091.8|12085.8|709
1600955100000|2020-09-24 13:45:00|12109.8|12103.8|12160.8|12154.8|12167.8|12161.8|12105.8|12099.8|3308
1600955400000|2020-09-24 13:50:00|12160.3|12154.3|12170.3|12164.3|12183.8|12177.8|12159.3|12153.3|2000
1600955700000|2020-09-24 13:55:00|12172.3|12166.3|12164.3|12158.3|12175.8|12169.8|12154.8|12148.8|1251
1600956000000|2020-09-24 14:00:00|12163.8|12157.8|12195.3|12189.3|12201.8|12195.8|12163.3|12157.3|2341
1600956300000|2020-09-24 14:05:00|12196.8|12190.8|12216.8|12210.8|12223.3|12217.3|12196.8|12190.8|2185
1600956600000|2020-09-24 14:10:00|12216.3|12210.3|12203.8|12197.8|12216.3|12210.3|12198.3|12192.3|806
1600956900000|2020-09-24 14:15:00|12204.3|12198.3|12204.8|12198.8|12213.8|12207.8|12202.3|12196.3|733
1600957200000|2020-09-24 14:20:00|12203.8|12197.8|12173.3|12167.3|12203.8|12197.8|12172.8|12166.8|1319
1600957500000|2020-09-24 14:25:00|12173.8|12167.8|12174.3|12168.3|12181.3|12175.3|12171.8|12165.8|814
1600957800000|2020-09-24 14:30:00|12174.8|12168.8|12149.3|12143.3|12175.3|12169.3|12144.3|12138.3|1410
1600958100000|2020-09-24 14:35:00|12147.8|12141.8|12146.8|12140.8|12155.8|12149.8|12137.3|12131.3|995
1600958400000|2020-09-24 14:40:00|12148.3|12142.3|12152.8|12146.8|12170.8|12164.8|12146.3|12140.3|1098
1600958700000|2020-09-24 14:45:00|12154.8|12148.8|12178.3|12172.3|12185.8|12179.8|12154.3|12148.3|988
1600959000000|2020-09-24 14:50:00|12176.3|12170.3|12189.8|12183.8|12194.8|12188.8|12173.3|12167.3|804
1600959300000|2020-09-24 14:55:00|12188.8|12182.8|12191.8|12185.8|12195.8|12189.8|12177.3|12171.3|709
1600959600000|2020-09-24 15:00:00|12192.3|12186.3|12185.8|12179.8|12198.3|12192.3|12184.8|12178.8|613
1600959900000|2020-09-24 15:05:00|12187.8|12181.8|12168.8|12162.8|12191.8|12185.8|12167.3|12161.3|774
1600960200000|2020-09-24 15:10:00|12169.3|12163.3|12189.3|12183.3|12192.8|12186.8|12169.3|12163.3|657
1600960500000|2020-09-24 15:15:00|12189.8|12183.8|12184.8|12178.8|12191.8|12185.8|12179.3|12173.3|389
1600960800000|2020-09-24 15:20:00|12185.8|12179.8|12198.8|12192.8|12203.3|12197.3|12181.3|12175.3|608
1600961100000|2020-09-24 15:25:00|12197.8|12191.8|12202.8|12196.8|12211.8|12205.8|12197.8|12191.8|689
1600961400000|2020-09-24 15:30:00|12201.8|12195.8|12208.8|12202.8|12214.3|12208.3|12196.8|12190.8|561
1600961700000|2020-09-24 15:35:00|12209.3|12203.3|12214.3|12208.3|12217.8|12211.8|12207.8|12201.8|632
1600962000000|2020-09-24 15:40:00|12214.8|12208.8|12215.8|12209.8|12223.8|12217.8|12212.8|12206.8|685
1600962300000|2020-09-24 15:45:00|12215.3|12209.3|12207.8|12201.8|12217.3|12211.3|12202.8|12196.8|476
1600962600000|2020-09-24 15:50:00|12208.8|12202.8|12203.3|12197.3|12216.3|12210.3|12202.8|12196.8|438
1600962900000|2020-09-24 15:55:00|12202.8|12196.8|12220.8|12214.8|12222.8|12216.8|12202.8|12196.8|448
1600963200000|2020-09-24 16:00:00|12221.3|12215.3|12242.8|12236.8|12244.8|12238.8|12220.8|12214.8|1774
1600963500000|2020-09-24 16:05:00|12243.3|12237.3|12242.8|12236.8|12247.8|12241.8|12234.8|12228.8|759
1600963800000|2020-09-24 16:10:00|12242.3|12236.3|12238.8|12232.8|12244.8|12238.8|12235.8|12229.8|316
1600964100000|2020-09-24 16:15:00|12237.8|12231.8|12230.8|12224.8|12244.8|12238.8|12226.8|12220.8|484
1600964400000|2020-09-24 16:20:00|12231.3|12225.3|12232.3|12226.3|12237.3|12231.3|12229.8|12223.8|319
1600964700000|2020-09-24 16:25:00|12232.8|12226.8|12235.8|12229.8|12252.8|12246.8|12232.3|12226.3|753
1600965000000|2020-09-24 16:30:00|12236.3|12230.3|12224.8|12218.8|12238.8|12232.8|12224.8|12218.8|433
1600965300000|2020-09-24 16:35:00|12225.3|12219.3|12222.3|12216.3|12229.8|12223.8|12220.8|12214.8|376
1600965600000|2020-09-24 16:40:00|12221.8|12215.8|12233.8|12227.8|12234.8|12228.8|12220.8|12214.8|314
1600965900000|2020-09-24 16:45:00|12234.8|12228.8|12237.3|12231.3|12237.8|12231.8|12231.8|12225.8|310
1600966200000|2020-09-24 16:50:00|12237.8|12231.8|12233.8|12227.8|12240.8|12234.8|12229.8|12223.8|211
1600966500000|2020-09-24 16:55:00|12232.3|12226.3|12246.8|12240.8|12248.8|12242.8|12232.3|12226.3|313
1600966800000|2020-09-24 17:00:00|12245.8|12239.8|12252.8|12246.8|12256.3|12250.3|12245.8|12239.8|561
1600967100000|2020-09-24 17:05:00|12251.3|12245.3|12252.3|12246.3|12253.8|12247.8|12248.8|12242.8|177
1600967400000|2020-09-24 17:10:00|12251.8|12245.8|12264.8|12258.8|12264.8|12258.8|12251.8|12245.8|595
1600967700000|2020-09-24 17:15:00|12264.3|12258.3|12267.3|12261.3|12276.3|12270.3|12264.3|12258.3|941
1600968000000|2020-09-24 17:20:00|12267.8|12261.8|12266.8|12260.8|12274.3|12268.3|12266.3|12260.3|352
1600968300000|2020-09-24 17:25:00|12268.3|12262.3|12275.3|12269.3|12276.3|12270.3|12266.8|12260.8|270
1600968600000|2020-09-24 17:30:00|12275.8|12269.8|12275.8|12269.8|12280.8|12274.8|12272.8|12266.8|405
1600968900000|2020-09-24 17:35:00|12275.3|12269.3|12274.8|12268.8|12275.8|12269.8|12264.8|12258.8|324
1600969200000|2020-09-24 17:40:00|12273.8|12267.8|12281.8|12275.8|12283.3|12277.3|12273.8|12267.8|415
1600969500000|2020-09-24 17:45:00|12282.8|12276.8|12277.8|12271.8|12284.8|12278.8|12276.8|12270.8|390
1600969800000|2020-09-24 17:50:00|12278.3|12272.3|12276.8|12270.8|12281.8|12275.8|12275.8|12269.8|166
1600970100000|2020-09-24 17:55:00|12276.3|12270.3|12273.8|12267.8|12279.3|12273.3|12270.8|12264.8|280
1600970400000|2020-09-24 18:00:00|12274.8|12268.8|12271.8|12265.8|12278.3|12272.3|12266.8|12260.8|318
1600970700000|2020-09-24 18:05:00|12270.8|12264.8|12275.3|12269.3|12276.8|12270.8|12269.3|12263.3|147
1600971000000|2020-09-24 18:10:00|12274.3|12268.3|12268.8|12262.8|12275.8|12269.8|12267.8|12261.8|207
1600971300000|2020-09-24 18:15:00|12269.3|12263.3|12258.8|12252.8|12274.8|12268.8|12257.8|12251.8|332
1600971600000|2020-09-24 18:20:00|12257.8|12251.8|12251.3|12245.3|12259.3|12253.3|12247.8|12241.8|352
1600971900000|2020-09-24 18:25:00|12251.8|12245.8|12256.8|12250.8|12261.3|12255.3|12247.8|12241.8|239
1600972200000|2020-09-24 18:30:00|12255.8|12249.8|12265.8|12259.8|12267.8|12261.8|12253.8|12247.8|188
1600972500000|2020-09-24 18:35:00|12266.3|12260.3|12265.8|12259.8|12267.8|12261.8|12258.3|12252.3|135
1600972800000|2020-09-24 18:40:00|12265.3|12259.3|12272.3|12266.3|12276.3|12270.3|12261.8|12255.8|186
1600973100000|2020-09-24 18:45:00|12273.3|12267.3|12253.8|12247.8|12273.8|12267.8|12253.3|12247.3|180
1600973400000|2020-09-24 18:50:00|12253.3|12247.3|12239.3|12233.3|12257.8|12251.8|12235.3|12229.3|596
1600973700000|2020-09-24 18:55:00|12240.3|12234.3|12231.3|12225.3|12243.3|12237.3|12228.3|12222.3|303
1600974000000|2020-09-24 19:00:00|12232.3|12226.3|12226.8|12220.8|12233.8|12227.8|12225.3|12219.3|430
1600974300000|2020-09-24 19:05:00|12228.3|12222.3|12237.3|12231.3|12238.8|12232.8|12225.8|12219.8|256
1600974600000|2020-09-24 19:10:00|12236.8|12230.8|12246.3|12240.3|12248.8|12242.8|12232.8|12226.8|230
1600974900000|2020-09-24 19:15:00|12246.8|12240.8|12236.8|12230.8|12248.8|12242.8|12236.8|12230.8|141
1600975200000|2020-09-24 19:20:00|12236.3|12230.3|12207.8|12201.8|12238.3|12232.3|12203.8|12197.8|854
1600975500000|2020-09-24 19:25:00|12207.3|12201.3|12207.8|12201.8|12215.8|12209.8|12204.3|12198.3|221
1600975800000|2020-09-24 19:30:00|12208.3|12202.3|12210.8|12204.8|12211.8|12205.8|12198.3|12192.3|397
1600976100000|2020-09-24 19:35:00|12211.3|12205.3|12239.8|12233.8|12239.8|12233.8|12203.8|12197.8|375
1600976400000|2020-09-24 19:40:00|12238.3|12232.3|12233.3|12227.3|12241.3|12235.3|12232.3|12226.3|281
1600976700000|2020-09-24 19:45:00|12233.8|12227.8|12229.3|12223.3|12248.3|12242.3|12228.3|12222.3|297
1600977000000|2020-09-24 19:50:00|12228.3|12222.3|12243.3|12237.3|12243.8|12237.8|12226.8|12220.8|165
1600977300000|2020-09-24 19:55:00|12243.8|12237.8|12234.3|12228.3|12243.8|12237.8|12232.8|12226.8|116
1600977600000|2020-09-24 20:00:00|12235.3|12229.3|12239.8|12233.8|12240.8|12234.8|12234.8|12228.8|92
1600977900000|2020-09-24 20:05:00|12240.3|12234.3|12241.8|12235.8|12244.8|12238.8|12239.8|12233.8|126
1600978200000|2020-09-24 20:10:00|12241.3|12235.3|12237.8|12231.8|12242.3|12236.3|12237.8|12231.8|59
1600978500000|2020-09-24 20:15:00|12238.3|12232.3|12238.3|12232.3|12238.8|12232.8|12235.8|12229.8|61
1600978800000|2020-09-24 20:20:00|12238.8|12232.8|12239.3|12233.3|12239.3|12233.3|12236.8|12230.8|32
1600979100000|2020-09-24 20:25:00|12238.8|12232.8|12246.8|12240.8|12248.8|12242.8|12237.8|12231.8|111
1600979400000|2020-09-24 20:30:00|12248.3|12242.3|12247.8|12241.8|12252.8|12246.8|12244.3|12238.3|116
1600979700000|2020-09-24 20:35:00|12247.3|12241.3|12248.3|12242.3|12249.8|12243.8|12245.8|12239.8|58
1600980000000|2020-09-24 20:40:00|12247.8|12241.8|12245.8|12239.8|12250.8|12244.8|12245.8|12239.8|96
1600980300000|2020-09-24 20:45:00|12246.3|12240.3|12242.8|12236.8|12248.3|12242.3|12241.8|12235.8|59
1600980600000|2020-09-24 20:50:00|12242.3|12236.3|12245.8|12239.8|12246.8|12240.8|12242.3|12236.3|80
1600980900000|2020-09-24 20:55:00|12247.3|12241.3|12253.8|12247.8|12254.8|12248.8|12247.3|12241.3|177
1600981200000|2020-09-24 21:00:00|12255.4|12241.4|12255.6|12241.6|12257.5|12243.5|12254.9|12240.9|0
1600981500000|2020-09-24 21:05:00|12255.2|12241.2|12253.8|12239.8|12255.7|12241.7|12253.8|12239.8|0
1600981800000|2020-09-24 21:10:00|12253.9|12239.9|12253.9|12239.9|12254.6|12240.6|12253.9|12239.9|0
1600982100000|2020-09-24 21:15:00|12254.2|12240.2|12256.3|12242.3|12256.7|12242.7|12254.2|12240.2|0
1600982400000|2020-09-24 21:20:00|12256.7|12242.7|12255.3|12241.3|12256.8|12242.8|12254.9|12240.9|0
1600982700000|2020-09-24 21:25:00|12256.1|12242.1|12256.4|12242.4|12256.4|12242.4|12256|12242|0
1600983000000|2020-09-24 21:30:00|12256.3|12242.3|12255.5|12241.5|12256.3|12242.3|12255|12241|0
1600983300000|2020-09-24 21:35:00|12255.4|12241.4|12255.7|12241.7|12255.9|12241.9|12255.4|12241.4|0
1600983600000|2020-09-24 21:40:00|12255.6|12241.6|12255.8|12241.8|12255.8|12241.8|12255.6|12241.6|0
1600983900000|2020-09-24 21:45:00|12256.7|12242.7|12256.8|12242.8|12257.5|12243.5|12256.4|12242.4|0
1600984200000|2020-09-24 21:50:00|12256.3|12242.3|12260.1|12246.1|12260.1|12246.1|12256.3|12242.3|0
1600984500000|2020-09-24 21:55:00|12259.9|12245.9|12260.4|12246.4|12261.4|12247.4|12259.9|12245.9|0
1600984800000|2020-09-24 22:00:00|12262.2|12248.2|12272.4|12258.4|12276.1|12262.1|12260.3|12246.3|0
1600985100000|2020-09-24 22:05:00|12272.8|12258.8|12278.1|12264.1|12280|12266|12272.8|12258.8|0
1600985400000|2020-09-24 22:10:00|12278.7|12264.7|12278.7|12264.7|12280|12266|12276.1|12262.1|0
1600985700000|2020-09-24 22:15:00|12278.4|12264.4|12278.7|12264.7|12279|12265|12277.4|12263.4|0
1600986000000|2020-09-24 22:20:00|12279|12265|12277.4|12263.4|12279.4|12265.4|12277.4|12263.4|0
1600986300000|2020-09-24 22:25:00|12277.7|12263.7|12275.4|12261.4|12278.1|12264.1|12274.7|12260.7|0
1600986600000|2020-09-24 22:30:00|12275.1|12261.1|12277.4|12263.4|12277.4|12263.4|12273.4|12259.4|0
1600986900000|2020-09-24 22:35:00|12278.1|12264.1|12280.8|12266.8|12280.8|12266.8|12276.7|12262.7|0
1600987200000|2020-09-24 22:40:00|12281.1|12267.1|12275.1|12261.1|12285.1|12271.1|12275.1|12261.1|0
1600987500000|2020-09-24 22:45:00|12275.5|12261.5|12273.2|12259.2|12275.8|12261.8|12271.8|12257.8|0
1600987800000|2020-09-24 22:50:00|12273.8|12259.8|12275.1|12261.1|12275.8|12261.8|12273.2|12259.2|0
1600988100000|2020-09-24 22:55:00|12275.5|12261.5|12274.5|12260.5|12276.1|12262.1|12273.8|12259.8|0
1600988400000|2020-09-24 23:00:00|12273.8|12259.8|12275.1|12261.1|12275.1|12261.1|12272.5|12258.5|0
1600988700000|2020-09-24 23:05:00|12275.8|12261.8|12278.5|12264.5|12281.1|12267.1|12275.8|12261.8|0
1600989000000|2020-09-24 23:10:00|12277.8|12263.8|12281.8|12267.8|12282.4|12268.4|12277.4|12263.4|0
1600989300000|2020-09-24 23:15:00|12282.4|12268.4|12291.7|12277.7|12293.7|12279.7|12281.1|12267.1|0
1600989600000|2020-09-24 23:20:00|12291.3|12277.3|12289.7|12275.7|12292.3|12278.3|12289|12275|0
1600989900000|2020-09-24 23:25:00|12289|12275|12288.4|12274.4|12292|12278|12287.7|12273.7|0
1600990200000|2020-09-24 23:30:00|12289|12275|12291|12277|12292.3|12278.3|12285.7|12271.7|0
1600990500000|2020-09-24 23:35:00|12291.3|12277.3|12291|12277|12292.3|12278.3|12289|12275|0
1600990800000|2020-09-24 23:40:00|12291.7|12277.7|12292.3|12278.3|12293|12279|12289.7|12275.7|0
1600991100000|2020-09-24 23:45:00|12293|12279|12293|12279|12295.6|12281.6|12292.3|12278.3|0
1600991400000|2020-09-24 23:50:00|12293.7|12279.7|12289.7|12275.7|12296.3|12282.3|12289|12275|0
1600991700000|2020-09-24 23:55:00|12289.4|12275.4|12291.7|12277.7|12293|12279|12288.4|12274.4|0
1600992000000|2020-09-25 00:00:00|12291|12277|12284.4|12270.4|12300.3|12286.3|12279.8|12265.8|0
1600992300000|2020-09-25 00:05:00|12284.1|12270.1|12287.1|12273.1|12287.7|12273.7|12279.8|12265.8|0
1600992600000|2020-09-25 00:10:00|12287.7|12273.7|12282.4|12268.4|12289.7|12275.7|12280.5|12266.5|0
1600992900000|2020-09-25 00:15:00|12281.8|12267.8|12291.6|12277.6|12292.3|12278.3|12281.2|12267.2|0
1600993200000|2020-09-25 00:20:00|12290.6|12276.6|12287.7|12273.7|12291.9|12277.9|12281.8|12267.8|0
1600993500000|2020-09-25 00:25:00|12288|12274|12284.2|12270.2|12288|12274|12282.4|12268.4|0
1600993800000|2020-09-25 00:30:00|12285.2|12271.2|12273.7|12259.7|12285.4|12271.4|12267.5|12253.5|0
1600994100000|2020-09-25 00:35:00|12273.5|12259.5|12279.3|12265.3|12280.9|12266.9|12269|12255|0
1600994400000|2020-09-25 00:40:00|12278.9|12264.9|12284.8|12270.8|12285.5|12271.5|12278.9|12264.9|0
1600994700000|2020-09-25 00:45:00|12263.7|12259.7|12260.7|12256.7|12269.7|12265.7|12254.2|12250.2|3311
1600995000000|2020-09-25 00:50:00|12263.2|12259.2|12273.2|12269.2|12275.2|12271.2|12253.7|12249.7|2258
1600995300000|2020-09-25 00:55:00|12274.2|12270.2|12270.2|12266.2|12277.2|12273.2|12264.2|12260.2|1956
1600995600000|2020-09-25 01:00:00|12269.2|12265.2|12284.7|12280.7|12297.2|12293.2|12267.7|12263.7|5074
1600995900000|2020-09-25 01:05:00|12284.2|12280.2|12269.2|12265.2|12284.7|12280.7|12262.7|12258.7|3753
1600996200000|2020-09-25 01:10:00|12268.7|12264.7|12254.2|12250.2|12283.2|12279.2|12252.7|12248.7|3424
1600996500000|2020-09-25 01:15:00|12253.2|12249.2|12272.2|12268.2|12281.2|12277.2|12253.2|12249.2|3614
1600996800000|2020-09-25 01:20:00|12272.7|12268.7|12285.7|12281.7|12288.2|12284.2|12270.2|12266.2|2310
1600997100000|2020-09-25 01:25:00|12285.2|12281.2|12304.2|12300.2|12308.2|12304.2|12285.2|12281.2|5384
1600997400000|2020-09-25 01:30:00|12305.2|12301.2|12290.2|12286.2|12306.2|12302.2|12282.2|12278.2|2565
1600997700000|2020-09-25 01:35:00|12289.7|12285.7|12273.2|12269.2|12302.2|12298.2|12268.2|12264.2|2995
1600998000000|2020-09-25 01:40:00|12275.7|12271.7|12245.2|12241.2|12282.2|12278.2|12239.2|12235.2|4217
1600998300000|2020-09-25 01:45:00|12246.7|12242.7|12264.2|12260.2|12269.2|12265.2|12241.2|12237.2|3136
1600998600000|2020-09-25 01:50:00|12265.2|12261.2|12257.2|12253.2|12267.2|12263.2|12243.2|12239.2|1842
1600998900000|2020-09-25 01:55:00|12258.2|12254.2|12224.7|12220.7|12264.2|12260.2|12224.2|12220.2|3491
1600999200000|2020-09-25 02:00:00|12225.2|12221.2|12243.2|12239.2|12248.2|12244.2|12222.7|12218.7|2930
1600999500000|2020-09-25 02:05:00|12242.2|12238.2|12230.2|12226.2|12244.2|12240.2|12226.2|12222.2|1805
1600999800000|2020-09-25 02:10:00|12229.2|12225.2|12215.2|12211.2|12233.2|12229.2|12215.2|12211.2|2111
1601000100000|2020-09-25 02:15:00|12214.2|12210.2|12242.2|12238.2|12244.2|12240.2|12212.2|12208.2|2981
1601000400000|2020-09-25 02:20:00|12241.2|12237.2|12227.2|12223.2|12249.2|12245.2|12226.2|12222.2|1806
1601000700000|2020-09-25 02:25:00|12227.7|12223.7|12205.2|12201.2|12230.2|12226.2|12203.2|12199.2|2138
1601001000000|2020-09-25 02:30:00|12204.2|12200.2|12182.2|12178.2|12204.7|12200.7|12180.2|12176.2|3508
1601001300000|2020-09-25 02:35:00|12181.2|12177.2|12190.7|12186.7|12203.2|12199.2|12173.2|12169.2|3066
1601001600000|2020-09-25 02:40:00|12191.2|12187.2|12192.2|12188.2|12202.7|12198.7|12184.2|12180.2|1891
1601001900000|2020-09-25 02:45:00|12191.7|12187.7|12210.2|12206.2|12214.2|12210.2|12190.2|12186.2|2025
1601002200000|2020-09-25 02:50:00|12210.7|12206.7|12195.2|12191.2|12217.7|12213.7|12194.2|12190.2|1639
1601002500000|2020-09-25 02:55:00|12194.7|12190.7|12192.2|12188.2|12201.2|12197.2|12187.2|12183.2|1076
1601002800000|2020-09-25 03:00:00|12192.7|12188.7|12210.2|12206.2|12215.2|12211.2|12191.7|12187.7|1343
1601003100000|2020-09-25 03:05:00|12210.7|12206.7|12224.2|12220.2|12229.2|12225.2|12210.7|12206.7|1843
1601003400000|2020-09-25 03:10:00|12225.2|12221.2|12219.7|12215.7|12229.2|12225.2|12216.7|12212.7|844
1601003700000|2020-09-25 03:15:00|12218.2|12214.2|12224.7|12220.7|12233.2|12229.2|12218.2|12214.2|1076
1601004000000|2020-09-25 03:20:00|12225.2|12221.2|12220.2|12216.2|12228.2|12224.2|12217.2|12213.2|781
1601004300000|2020-09-25 03:25:00|12219.2|12215.2|12203.2|12199.2|12219.2|12215.2|12201.2|12197.2|1120
1601004600000|2020-09-25 03:30:00|12202.2|12198.2|12196.2|12192.2|12205.2|12201.2|12196.2|12192.2|1069
1601004900000|2020-09-25 03:35:00|12196.7|12192.7|12193.2|12189.2|12202.2|12198.2|12190.7|12186.7|893
1601005200000|2020-09-25 03:40:00|12194.2|12190.2|12191.7|12187.7|12201.2|12197.2|12190.2|12186.2|730
1601005500000|2020-09-25 03:45:00|12190.7|12186.7|12171.7|12167.7|12190.7|12186.7|12170.7|12166.7|1893
1601005800000|2020-09-25 03:50:00|12171.2|12167.2|12158.2|12154.2|12174.7|12170.7|12152.2|12148.2|2578
1601006100000|2020-09-25 03:55:00|12158.7|12154.7|12168.2|12164.2|12168.2|12164.2|12148.2|12144.2|1737
1601006400000|2020-09-25 04:00:00|12169.2|12165.2|12181.2|12177.2|12183.2|12179.2|12164.2|12160.2|1373
1601006700000|2020-09-25 04:05:00|12180.7|12176.7|12162.2|12158.2|12181.2|12177.2|12162.2|12158.2|1019
1601007000000|2020-09-25 04:10:00|12161.2|12157.2|12143.2|12139.2|12163.2|12159.2|12142.2|12138.2|1580
1601007300000|2020-09-25 04:15:00|12145.2|12141.2|12138.2|12134.2|12157.7|12153.7|12137.2|12133.2|2067
1601007600000|2020-09-25 04:20:00|12137.2|12133.2|12141.2|12137.2|12155.2|12151.2|12135.2|12131.2|1585
1601007900000|2020-09-25 04:25:00|12140.2|12136.2|12125.2|12121.2|12148.2|12144.2|12122.2|12118.2|1708
1601008200000|2020-09-25 04:30:00|12124.7|12120.7|12127.2|12123.2|12145.2|12141.2|12122.2|12118.2|1994
1601008500000|2020-09-25 04:35:00|12128.2|12124.2|12123.2|12119.2|12128.7|12124.7|12114.7|12110.7|1684
1601008800000|2020-09-25 04:40:00|12124.2|12120.2|12133.7|12129.7|12140.7|12136.7|12120.2|12116.2|1610
1601009100000|2020-09-25 04:45:00|12134.2|12130.2|12136.2|12132.2|12140.7|12136.7|12131.2|12127.2|906
1601009400000|2020-09-25 04:50:00|12137.2|12133.2|12167.2|12163.2|12171.2|12167.2|12135.2|12131.2|2731
1601009700000|2020-09-25 04:55:00|12166.7|12162.7|12187.7|12183.7|12193.2|12189.2|12161.7|12157.7|2524
1601010000000|2020-09-25 05:00:00|12188.2|12184.2|12201.2|12197.2|12213.7|12209.7|12186.2|12182.2|2971
1601010300000|2020-09-25 05:05:00|12200.7|12196.7|12198.7|12194.7|12203.7|12199.7|12190.2|12186.2|1337
1601010600000|2020-09-25 05:10:00|12197.7|12193.7|12181.2|12177.2|12200.2|12196.2|12180.2|12176.2|1439
1601010900000|2020-09-25 05:15:00|12181.7|12177.7|12194.2|12190.2|12202.7|12198.7|12181.2|12177.2|1513
1601011200000|2020-09-25 05:20:00|12194.7|12190.7|12202.2|12198.2|12207.2|12203.2|12192.7|12188.7|1219
1601011500000|2020-09-25 05:25:00|12201.7|12197.7|12189.2|12185.2|12202.7|12198.7|12185.2|12181.2|1758
1601011800000|2020-09-25 05:30:00|12190.2|12186.2|12196.2|12192.2|12203.2|12199.2|12185.2|12181.2|1935
1601012100000|2020-09-25 05:35:00|12195.2|12191.2|12199.2|12195.2|12201.7|12197.7|12195.2|12191.2|880
1601012400000|2020-09-25 05:40:00|12198.7|12194.7|12197.2|12193.2|12200.2|12196.2|12190.7|12186.7|1879
1601012700000|2020-09-25 05:45:00|12204.2|12190.2|12193.5|12179.5|12204.2|12190.2|12190.9|12176.9|2
1601013000000|2020-09-25 05:50:00|12193.8|12179.8|12195.3|12181.3|12195.4|12181.4|12190.8|12176.8|0
1601013300000|2020-09-25 05:55:00|12195.1|12181.1|12186.7|12172.7|12195.8|12181.8|12183.4|12169.4|0
1601013600000|2020-09-25 06:00:00|12188.6|12174.6|12176|12162|12189.2|12175.2|12174.1|12160.1|0
1601013900000|2020-09-25 06:05:00|12175.7|12161.7|12177.8|12163.8|12180.5|12166.5|12168.2|12154.2|0
1601014200000|2020-09-25 06:10:00|12177.6|12163.6|12168.2|12154.2|12177.9|12163.9|12167.9|12153.9|0
1601014500000|2020-09-25 06:15:00|12168.1|12154.1|12174.7|12160.7|12187.1|12173.1|12168.1|12154.1|0
1601014800000|2020-09-25 06:20:00|12174.8|12160.8|12181.2|12167.2|12181.2|12167.2|12169.1|12155.1|0
1601015100000|2020-09-25 06:25:00|12181.3|12167.3|12178.5|12164.5|12183.8|12169.8|12175.2|12161.2|0
1601015400000|2020-09-25 06:30:00|12178.4|12164.4|12178.7|12164.7|12185.1|12171.1|12178.4|12164.4|0
1601015700000|2020-09-25 06:35:00|12178.8|12164.8|12183.7|12169.7|12183.9|12169.9|12177.6|12163.6|0
1601016000000|2020-09-25 06:40:00|12183.8|12169.8|12182.1|12168.1|12187.5|12173.5|12180.4|12166.4|0
1601016300000|2020-09-25 06:45:00|12182.2|12168.2|12185.2|12171.2|12188.7|12174.7|12182.2|12168.2|0
1601016600000|2020-09-25 06:50:00|12185.1|12171.1|12185.9|12171.9|12192.3|12178.3|12185.1|12171.1|0
1601016900000|2020-09-25 06:55:00|12185.8|12171.8|12196.4|12182.4|12196.7|12182.7|12180.5|12166.5|0
1601017200000|2020-09-25 07:00:00|12196.5|12182.5|12192.7|12186.7|12207.7|12201.7|12191.7|12182.3|1188
1601017500000|2020-09-25 07:05:00|12193.2|12187.2|12189.2|12183.2|12194.2|12188.2|12182.2|12176.2|783
1601017800000|2020-09-25 07:10:00|12189.7|12183.7|12209.7|12203.7|12212.2|12206.2|12186.2|12180.2|776
1601018100000|2020-09-25 07:15:00|12209.2|12203.2|12203.2|12197.2|12211.2|12205.2|12203.2|12197.2|408
1601018400000|2020-09-25 07:20:00|12202.2|12196.2|12190.2|12184.2|12204.2|12198.2|12183.7|12177.7|507
1601018700000|2020-09-25 07:25:00|12190.7|12184.7|12205.7|12199.7|12205.7|12199.7|12187.2|12181.2|303
1601019000000|2020-09-25 07:30:00|12205.2|12199.2|12201.7|12195.7|12208.2|12202.2|12195.7|12189.7|355
1601019300000|2020-09-25 07:35:00|12200.7|12194.7|12204.2|12198.2|12205.2|12199.2|12199.2|12193.2|108
1601019600000|2020-09-25 07:40:00|12203.7|12197.7|12196.2|12190.2|12206.7|12200.7|12194.2|12188.2|210
1601019900000|2020-09-25 07:45:00|12197.2|12191.2|12191.7|12185.7|12197.2|12191.2|12190.2|12184.2|151
1601020200000|2020-09-25 07:50:00|12191.2|12185.2|12186.2|12180.2|12195.2|12189.2|12183.2|12177.2|283
1601020500000|2020-09-25 07:55:00|12186.7|12180.7|12191.2|12185.2|12192.2|12186.2|12185.7|12179.7|217
1601020800000|2020-09-25 08:00:00|12191.7|12185.7|12195.2|12189.2|12198.2|12192.2|12191.7|12185.7|171
1601021100000|2020-09-25 08:05:00|12194.2|12188.2|12179.2|12173.2|12194.2|12188.2|12178.2|12172.2|314
1601021400000|2020-09-25 08:10:00|12180.7|12174.7|12178.2|12172.2|12182.7|12176.7|12174.2|12168.2|295
1601021700000|2020-09-25 08:15:00|12177.7|12171.7|12183.7|12177.7|12186.7|12180.7|12175.2|12169.2|246
1601022000000|2020-09-25 08:20:00|12183.2|12177.2|12182.2|12176.2|12183.7|12177.7|12178.2|12172.2|123
1601022300000|2020-09-25 08:25:00|12182.7|12176.7|12179.7|12173.7|12183.2|12177.2|12177.2|12171.2|108
1601022600000|2020-09-25 08:30:00|12179.2|12173.2|12188.2|12182.2|12191.2|12185.2|12178.2|12172.2|307
1601022900000|2020-09-25 08:35:00|12188.7|12182.7|12192.2|12186.2|12192.2|12186.2|12186.2|12180.2|106
1601023200000|2020-09-25 08:40:00|12191.7|12185.7|12189.7|12183.7|12195.7|12189.7|12187.2|12181.2|176
1601023500000|2020-09-25 08:45:00|12189.2|12183.2|12194.2|12188.2|12195.2|12189.2|12187.2|12181.2|103
1601023800000|2020-09-25 08:50:00|12195.2|12189.2|12198.2|12192.2|12199.2|12193.2|12195.2|12189.2|238
1601024100000|2020-09-25 08:55:00|12198.7|12192.7|12198.2|12192.2|12200.2|12194.2|12196.2|12190.2|122
1601024400000|2020-09-25 09:00:00|12199.2|12193.2|12201.2|12195.2|12205.2|12199.2|12198.7|12192.7|176
1601024700000|2020-09-25 09:05:00|12202.2|12196.2|12199.2|12193.2|12203.2|12197.2|12198.2|12192.2|83
1601025000000|2020-09-25 09:10:00|12201.2|12195.2|12197.7|12191.7|12203.2|12197.2|12196.2|12190.2|90
1601025300000|2020-09-25 09:15:00|12198.2|12192.2|12192.7|12186.7|12199.2|12193.2|12192.7|12186.7|147
1601025600000|2020-09-25 09:20:00|12193.2|12187.2|12185.2|12179.2|12195.2|12189.2|12185.2|12179.2|205
1601025900000|2020-09-25 09:25:00|12186.2|12180.2|12188.2|12182.2|12194.2|12188.2|12185.2|12179.2|166
1601026200000|2020-09-25 09:30:00|12187.2|12181.2|12187.2|12181.2|12189.7|12183.7|12184.2|12178.2|168
1601026500000|2020-09-25 09:35:00|12187.7|12181.7|12186.2|12180.2|12188.2|12182.2|12185.2|12179.2|102
1601026800000|2020-09-25 09:40:00|12186.7|12180.7|12179.2|12173.2|12188.2|12182.2|12177.2|12171.2|248
1601027100000|2020-09-25 09:45:00|12178.7|12172.7|12181.2|12175.2|12182.2|12176.2|12174.2|12168.2|446
1601027400000|2020-09-25 09:50:00|12180.2|12174.2|12180.2|12174.2|12182.2|12176.2|12176.2|12170.2|139
1601027700000|2020-09-25 09:55:00|12181.2|12175.2|12186.2|12180.2|12186.2|12180.2|12180.2|12174.2|156
1601028000000|2020-09-25 10:00:00|12185.2|12179.2|12183.7|12177.7|12185.7|12179.7|12182.2|12176.2|120
1601028300000|2020-09-25 10:05:00|12183.2|12177.2|12182.2|12176.2|12191.2|12185.2|12181.2|12175.2|198
1601028600000|2020-09-25 10:10:00|12181.7|12175.7|12170.7|12164.7|12182.2|12176.2|12168.2|12162.2|487
1601028900000|2020-09-25 10:15:00|12170.2|12164.2|12168.2|12162.2|12170.2|12164.2|12163.7|12157.7|405
1601029200000|2020-09-25 10:20:00|12167.2|12161.2|12160.2|12154.2|12168.2|12162.2|12159.2|12153.2|244
1601029500000|2020-09-25 10:25:00|12160.7|12154.7|12159.2|12153.2|12165.2|12159.2|12156.7|12150.7|319
1601029800000|2020-09-25 10:30:00|12158.7|12152.7|12165.2|12159.2|12166.2|12160.2|12157.2|12151.2|287
1601030100000|2020-09-25 10:35:00|12165.7|12159.7|12166.2|12160.2|12167.7|12161.7|12163.2|12157.2|138
1601030400000|2020-09-25 10:40:00|12165.7|12159.7|12158.2|12152.2|12166.2|12160.2|12158.2|12152.2|144
1601030700000|2020-09-25 10:45:00|12156.2|12150.2|12142.7|12136.7|12156.7|12150.7|12140.2|12134.2|771
1601031000000|2020-09-25 10:50:00|12143.7|12137.7|12136.2|12130.2|12147.2|12141.2|12133.7|12127.7|404
1601031300000|2020-09-25 10:55:00|12135.2|12129.2|12139.2|12133.2|12141.2|12135.2|12134.2|12128.2|422
1601031600000|2020-09-25 11:00:00|12140.2|12134.2|12139.2|12133.2|12147.2|12141.2|12138.2|12132.2|454
1601031900000|2020-09-25 11:05:00|12138.7|12132.7|12148.7|12142.7|12150.2|12144.2|12128.2|12122.2|813
1601032200000|2020-09-25 11:10:00|12149.2|12143.2|12150.7|12144.7|12151.7|12145.7|12146.2|12140.2|330
1601032500000|2020-09-25 11:15:00|12150.2|12144.2|12148.7|12142.7|12153.2|12147.2|12146.7|12140.7|252
1601032800000|2020-09-25 11:20:00|12148.2|12142.2|12153.2|12147.2|12159.2|12153.2|12147.2|12141.2|299
1601033100000|2020-09-25 11:25:00|12152.7|12146.7|12148.7|12142.7|12155.7|12149.7|12148.2|12142.2|176
1601033400000|2020-09-25 11:30:00|12149.2|12143.2|12151.2|12145.2|12151.2|12145.2|12139.2|12133.2|293
1601033700000|2020-09-25 11:35:00|12151.7|12145.7|12164.2|12158.2|12165.7|12159.7|12149.7|12143.7|310
1601034000000|2020-09-25 11:40:00|12163.7|12157.7|12162.2|12156.2|12168.2|12162.2|12161.2|12155.2|338
1601034300000|2020-09-25 11:45:00|12163.2|12157.2|12162.2|12156.2|12165.2|12159.2|12158.2|12152.2|177
1601034600000|2020-09-25 11:50:00|12162.7|12156.7|12171.2|12165.2|12175.2|12169.2|12162.2|12156.2|376
1601034900000|2020-09-25 11:55:00|12171.7|12165.7|12171.7|12165.7|12175.2|12169.2|12167.7|12161.7|233
1601035200000|2020-09-25 12:00:00|12171.2|12165.2|12177.2|12171.2|12182.2|12176.2|12170.2|12164.2|543
1601035500000|2020-09-25 12:05:00|12176.7|12170.7|12170.2|12164.2|12180.2|12174.2|12169.2|12163.2|243
1601035800000|2020-09-25 12:10:00|12171.2|12165.2|12166.2|12160.2|12172.2|12166.2|12166.2|12160.2|173
1601036100000|2020-09-25 12:15:00|12167.2|12161.2|12173.2|12167.2|12174.2|12168.2|12165.7|12159.7|229
1601036400000|2020-09-25 12:20:00|12172.2|12166.2|12171.2|12165.2|12179.2|12173.2|12170.7|12164.7|170
1601036700000|2020-09-25 12:25:00|12171.7|12165.7|12175.7|12169.7|12176.2|12170.2|12165.2|12159.2|201
1601037000000|2020-09-25 12:30:00|12175.2|12169.2|12168.2|12162.2|12176.2|12170.2|12167.7|12161.7|309
1601037300000|2020-09-25 12:35:00|12167.7|12161.7|12170.2|12164.2|12174.2|12168.2|12166.2|12160.2|110
1601037600000|2020-09-25 12:40:00|12171.2|12165.2|12178.7|12172.7|12178.7|12172.7|12168.2|12162.2|191
1601037900000|2020-09-25 12:45:00|12179.2|12173.2|12189.7|12183.7|12191.7|12185.7|12178.7|12172.7|584
1601038200000|2020-09-25 12:50:00|12189.2|12183.2|12192.7|12186.7|12195.2|12189.2|12185.2|12179.2|326
1601038500000|2020-09-25 12:55:00|12193.2|12187.2|12194.2|12188.2|12198.2|12192.2|12189.2|12183.2|315
1601038800000|2020-09-25 13:00:00|12193.2|12187.2|12186.7|12180.7|12194.2|12188.2|12183.2|12177.2|293
1601039100000|2020-09-25 13:05:00|12187.2|12181.2|12187.7|12181.7|12192.2|12186.2|12187.2|12181.2|164
1601039400000|2020-09-25 13:10:00|12188.2|12182.2|12182.2|12176.2|12188.7|12182.7|12182.2|12176.2|115
1601039700000|2020-09-25 13:15:00|12183.2|12177.2|12185.2|12179.2|12186.2|12180.2|12179.7|12173.7|183
1601040000000|2020-09-25 13:20:00|12184.2|12178.2|12180.2|12174.2|12186.2|12180.2|12174.7|12168.7|309
1601040300000|2020-09-25 13:25:00|12181.2|12175.2|12179.7|12173.7|12183.2|12177.2|12177.2|12171.2|185
1601040600000|2020-09-25 13:30:00|12178.7|12172.7|12157.2|12151.2|12181.2|12175.2|12154.7|12148.7|1400
1601040900000|2020-09-25 13:35:00|12158.7|12152.7|12162.2|12156.2|12168.7|12162.7|12152.7|12146.7|747
1601041200000|2020-09-25 13:40:00|12163.2|12157.2|12168.2|12162.2|12176.7|12170.7|12159.7|12153.7|701
1601041500000|2020-09-25 13:45:00|12167.2|12161.2|12161.7|12155.7|12168.2|12162.2|12153.2|12147.2|440
1601041800000|2020-09-25 13:50:00|12161.2|12155.2|12168.2|12162.2|12174.2|12168.2|12154.2|12148.2|470
1601042100000|2020-09-25 13:55:00|12167.2|12161.2|12183.2|12177.2|12183.2|12177.2|12159.7|12153.7|592
1601042400000|2020-09-25 14:00:00|12182.7|12176.7|12177.2|12171.2|12188.2|12182.2|12171.2|12165.2|595
1601042700000|2020-09-25 14:05:00|12176.7|12170.7|12164.2|12158.2|12178.2|12172.2|12157.2|12151.2|459
1601043000000|2020-09-25 14:10:00|12165.2|12159.2|12150.2|12144.2|12166.2|12160.2|12141.7|12135.7|999
1601043300000|2020-09-25 14:15:00|12149.7|12143.7|12160.2|12154.2|12165.2|12159.2|12144.2|12138.2|580
1601043600000|2020-09-25 14:20:00|12161.2|12155.2|12171.2|12165.2|12178.2|12172.2|12158.2|12152.2|630
1601043900000|2020-09-25 14:25:00|12172.2|12166.2|12179.7|12173.7|12185.2|12179.2|12171.2|12165.2|709
1601044200000|2020-09-25 14:30:00|12180.2|12174.2|12184.2|12178.2|12187.7|12181.7|12174.2|12168.2|539
1601044500000|2020-09-25 14:35:00|12183.2|12177.2|12191.7|12185.7|12192.2|12186.2|12178.7|12172.7|411
1601044800000|2020-09-25 14:40:00|12192.2|12186.2|12184.7|12178.7|12197.2|12191.2|12177.2|12171.2|761
1601045100000|2020-09-25 14:45:00|12185.2|12179.2|12176.2|12170.2|12187.2|12181.2|12173.2|12167.2|422
1601045400000|2020-09-25 14:50:00|12177.2|12171.2|12189.2|12183.2|12192.7|12186.7|12175.2|12169.2|291
1601045700000|2020-09-25 14:55:00|12188.7|12182.7|12177.2|12171.2|12188.7|12182.7|12175.2|12169.2|288
1601046000000|2020-09-25 15:00:00|12178.7|12172.7|12172.2|12166.2|12183.2|12177.2|12171.2|12165.2|364
1601046300000|2020-09-25 15:05:00|12173.2|12167.2|12173.2|12167.2|12178.2|12172.2|12171.7|12165.7|205
1601046600000|2020-09-25 15:10:00|12172.7|12166.7|12181.2|12175.2|12185.2|12179.2|12171.2|12165.2|291
1601046900000|2020-09-25 15:15:00|12180.7|12174.7|12193.2|12187.2|12194.2|12188.2|12180.2|12174.2|417
1601047200000|2020-09-25 15:20:00|12193.7|12187.7|12192.2|12186.2|12194.2|12188.2|12187.7|12181.7|289
1601047500000|2020-09-25 15:25:00|12191.7|12185.7|12189.2|12183.2|12198.2|12192.2|12187.7|12181.7|359
1601047800000|2020-09-25 15:30:00|12190.7|12184.7|12191.2|12185.2|12191.2|12185.2|12183.2|12177.2|252
1601048100000|2020-09-25 15:35:00|12190.2|12184.2|12180.2|12174.2|12192.2|12186.2|12179.2|12173.2|237
1601048400000|2020-09-25 15:40:00|12181.2|12175.2|12174.7|12168.7|12185.2|12179.2|12174.2|12168.2|287
1601048700000|2020-09-25 15:45:00|12175.2|12169.2|12173.2|12167.2|12177.7|12171.7|12171.2|12165.2|311
1601049000000|2020-09-25 15:50:00|12173.7|12167.7|12169.2|12163.2|12177.2|12171.2|12169.2|12163.2|287
1601049300000|2020-09-25 15:55:00|12168.7|12162.7|12165.7|12159.7|12172.7|12166.7|12165.2|12159.2|269
1601049600000|2020-09-25 16:00:00|12166.2|12160.2|12177.2|12171.2|12178.2|12172.2|12164.7|12158.7|229
1601049900000|2020-09-25 16:05:00|12176.7|12170.7|12185.2|12179.2|12185.2|12179.2|12176.2|12170.2|256
1601050200000|2020-09-25 16:10:00|12184.7|12178.7|12189.2|12183.2|12189.2|12183.2|12183.2|12177.2|188
1601050500000|2020-09-25 16:15:00|12190.2|12184.2|12180.7|12174.7|12190.2|12184.2|12178.2|12172.2|341
1601050800000|2020-09-25 16:20:00|12181.2|12175.2|12183.2|12177.2|12183.2|12177.2|12178.2|12172.2|104
1601051100000|2020-09-25 16:25:00|12182.2|12176.2|12178.2|12172.2|12182.7|12176.7|12175.2|12169.2|170
1601051400000|2020-09-25 16:30:00|12179.2|12173.2|12174.2|12168.2|12180.7|12174.7|12171.2|12165.2|153
1601051700000|2020-09-25 16:35:00|12173.2|12167.2|12176.2|12170.2|12177.2|12171.2|12170.2|12164.2|174
1601052000000|2020-09-25 16:40:00|12177.2|12171.2|12180.2|12174.2|12181.2|12175.2|12177.2|12171.2|174
1601052300000|2020-09-25 16:45:00|12179.7|12173.7|12175.2|12169.2|12181.2|12175.2|12175.2|12169.2|76
1601052600000|2020-09-25 16:50:00|12176.7|12170.7|12182.2|12176.2|12182.2|12176.2|12176.2|12170.2|77
1601052900000|2020-09-25 16:55:00|12181.7|12175.7|12181.2|12175.2|12182.2|12176.2|12179.2|12173.2|78
1601053200000|2020-09-25 17:00:00|12181.7|12175.7|12184.2|12178.2|12186.2|12180.2|12176.2|12170.2|180
1601053500000|2020-09-25 17:05:00|12183.2|12177.2|12186.7|12180.7|12188.2|12182.2|12183.2|12177.2|131
1601053800000|2020-09-25 17:10:00|12186.2|12180.2|12185.2|12179.2|12187.2|12181.2|12183.2|12177.2|80
1601054100000|2020-09-25 17:15:00|12185.7|12179.7|12180.7|12174.7|12188.2|12182.2|12180.7|12174.7|135
1601054400000|2020-09-25 17:20:00|12181.7|12175.7|12182.7|12176.7|12187.2|12181.2|12180.2|12174.2|92
1601054700000|2020-09-25 17:25:00|12183.2|12177.2|12184.7|12178.7|12185.2|12179.2|12182.2|12176.2|58
1601055000000|2020-09-25 17:30:00|12185.2|12179.2|12185.2|12179.2|12187.2|12181.2|12182.2|12176.2|80
1601055300000|2020-09-25 17:35:00|12184.7|12178.7|12183.2|12177.2|12186.2|12180.2|12182.2|12176.2|88
1601055600000|2020-09-25 17:40:00|12184.2|12178.2|12203.7|12197.7|12204.2|12198.2|12183.7|12177.7|764
1601055900000|2020-09-25 17:45:00|12204.2|12198.2|12206.7|12200.7|12209.7|12203.7|12203.2|12197.2|658
1601056200000|2020-09-25 17:50:00|12207.2|12201.2|12218.2|12212.2|12220.2|12214.2|12206.2|12200.2|773
1601056500000|2020-09-25 17:55:00|12217.2|12211.2|12219.7|12213.7|12222.2|12216.2|12213.2|12207.2|284
1601056800000|2020-09-25 18:00:00|12219.2|12213.2|12231.2|12225.2|12231.7|12225.7|12219.2|12213.2|486
1601057100000|2020-09-25 18:05:00|12232.2|12226.2|12237.7|12231.7|12239.7|12233.7|12229.2|12223.2|366
1601057400000|2020-09-25 18:10:00|12237.2|12231.2|12230.2|12224.2|12238.7|12232.7|12228.2|12222.2|230
1601057700000|2020-09-25 18:15:00|12231.2|12225.2|12240.2|12234.2|12240.2|12234.2|12230.2|12224.2|198
1601058000000|2020-09-25 18:20:00|12239.7|12233.7|12240.2|12234.2|12242.2|12236.2|12233.2|12227.2|153
1601058300000|2020-09-25 18:25:00|12239.7|12233.7|12236.2|12230.2|12241.2|12235.2|12232.2|12226.2|252
1601058600000|2020-09-25 18:30:00|12237.2|12231.2|12229.2|12223.2|12237.2|12231.2|12227.2|12221.2|183
1601058900000|2020-09-25 18:35:00|12228.7|12222.7|12233.2|12227.2|12233.2|12227.2|12228.2|12222.2|60
1601059200000|2020-09-25 18:40:00|12232.7|12226.7|12229.2|12223.2|12234.2|12228.2|12225.2|12219.2|168
1601059500000|2020-09-25 18:45:00|12229.7|12223.7|12237.7|12231.7|12240.2|12234.2|12229.7|12223.7|157
1601059800000|2020-09-25 18:50:00|12238.2|12232.2|12249.2|12243.2|12249.2|12243.2|12237.2|12231.2|342
1601060100000|2020-09-25 18:55:00|12248.2|12242.2|12244.2|12238.2|12249.2|12243.2|12242.2|12236.2|164
1601060400000|2020-09-25 19:00:00|12243.2|12237.2|12247.2|12241.2|12252.2|12246.2|12242.7|12236.7|287
1601060700000|2020-09-25 19:05:00|12245.7|12239.7|12255.7|12249.7|12256.7|12250.7|12245.7|12239.7|238
1601061000000|2020-09-25 19:10:00|12255.2|12249.2|12252.7|12246.7|12257.2|12251.2|12252.2|12246.2|175
1601061300000|2020-09-25 19:15:00|12253.2|12247.2|12262.7|12256.7|12262.7|12256.7|12253.2|12247.2|224
1601061600000|2020-09-25 19:20:00|12262.2|12256.2|12259.2|12253.2|12265.2|12259.2|12256.7|12250.7|350
1601061900000|2020-09-25 19:25:00|12259.7|12253.7|12259.2|12253.2|12261.2|12255.2|12256.2|12250.2|153
1601062200000|2020-09-25 19:30:00|12258.2|12252.2|12252.7|12246.7|12261.2|12255.2|12252.2|12246.2|280
1601062500000|2020-09-25 19:35:00|12252.2|12246.2|12251.7|12245.7|12256.7|12250.7|12248.7|12242.7|171
1601062800000|2020-09-25 19:40:00|12251.2|12245.2|12259.7|12253.7|12260.2|12254.2|12251.2|12245.2|124
1601063100000|2020-09-25 19:45:00|12259.2|12253.2|12260.7|12254.7|12261.2|12255.2|12255.2|12249.2|107
1601063400000|2020-09-25 19:50:00|12258.7|12252.7|12265.2|12259.2|12265.2|12259.2|12257.2|12251.2|202
1601063700000|2020-09-25 19:55:00|12264.7|12258.7|12267.2|12261.2|12268.2|12262.2|12263.2|12257.2|309
1601064000000|2020-09-25 20:00:00|12268.2|12262.2|12264.2|12258.2|12268.2|12262.2|12261.2|12255.2|123
1601064300000|2020-09-25 20:05:00|12264.7|12258.7|12265.2|12259.2|12266.2|12260.2|12264.7|12258.7|114
1601064600000|2020-09-25 20:10:00|12265.7|12259.7|12271.2|12265.2|12271.2|12265.2|12265.7|12259.7|266
1601064900000|2020-09-25 20:15:00|12270.2|12264.2|12267.2|12261.2|12270.7|12264.7|12266.2|12260.2|62
1601065200000|2020-09-25 20:20:00|12267.7|12261.7|12263.7|12257.7|12269.7|12263.7|12263.2|12257.2|115
1601065500000|2020-09-25 20:25:00|12263.2|12257.2|12256.2|12250.2|12264.7|12258.7|12255.2|12249.2|156
1601065800000|2020-09-25 20:30:00|12256.7|12250.7|12254.7|12248.7|12259.7|12253.7|12252.2|12246.2|99
1601066100000|2020-09-25 20:35:00|12255.2|12249.2|12259.7|12253.7|12259.7|12253.7|12254.2|12248.2|67
1601066400000|2020-09-25 20:40:00|12261.7|12255.7|12268.7|12262.7|12269.2|12263.2|12261.7|12255.7|106
1601066700000|2020-09-25 20:45:00|12269.2|12263.2|12266.2|12260.2|12269.2|12263.2|12262.7|12256.7|71
1601067000000|2020-09-25 20:50:00|12265.2|12259.2|12266.7|12260.7|12266.7|12260.7|12263.2|12257.2|78
1601067300000|2020-09-25 20:55:00|12267.2|12261.2|12268.7|12262.7|12270.2|12264.2|12266.2|12260.2|150
1601244000000|2020-09-27 22:00:00|12301.3|12287.3|12295.1|12281.1|12301.9|12287.9|12292.5|12278.5|0
1601244300000|2020-09-27 22:05:00|12294.4|12280.4|12298.8|12284.8|12298.8|12284.8|12294.4|12280.4|0
1601244600000|2020-09-27 22:10:00|12299.1|12285.1|12300.1|12286.1|12301.5|12287.5|12298.2|12284.2|0
1601244900000|2020-09-27 22:15:00|12300.8|12286.8|12300.1|12286.1|12301.5|12287.5|12299.5|12285.5|0
1601245200000|2020-09-27 22:20:00|12299.5|12285.5|12306.3|12292.3|12307|12293|12299.5|12285.5|0
1601245500000|2020-09-27 22:25:00|12306|12292|12304.4|12290.4|12307|12293|12301.8|12287.8|0
1601245800000|2020-09-27 22:30:00|12304.8|12290.8|12304.1|12290.1|12306.1|12292.1|12301.8|12287.8|0
1601246100000|2020-09-27 22:35:00|12303.8|12289.8|12303.8|12289.8|12303.8|12289.8|12300.8|12286.8|0
1601246400000|2020-09-27 22:40:00|12303.1|12289.1|12307.7|12293.7|12308.3|12294.3|12302.4|12288.4|0
1601246700000|2020-09-27 22:45:00|12308.3|12294.3|12308.3|12294.3|12309|12295|12307|12293|0
1601247000000|2020-09-27 22:50:00|12308.6|12294.6|12309|12295|12309.6|12295.6|12307.3|12293.3|0
1601247300000|2020-09-27 22:55:00|12308.3|12294.3|12306.4|12292.4|12309|12295|12306.4|12292.4|0
1601247600000|2020-09-27 23:00:00|12307|12293|12305.8|12291.8|12308.4|12294.4|12305.1|12291.1|0
1601247900000|2020-09-27 23:05:00|12305.4|12291.4|12305.8|12291.8|12306.7|12292.7|12304.4|12290.4|0
1601248200000|2020-09-27 23:10:00|12305.1|12291.1|12303.8|12289.8|12305.1|12291.1|12303.1|12289.1|0
1601248500000|2020-09-27 23:15:00|12303.1|12289.1|12303.8|12289.8|12305.8|12291.8|12303.1|12289.1|0
1601248800000|2020-09-27 23:20:00|12303.1|12289.1|12302.5|12288.5|12303.8|12289.8|12299.2|12285.2|0
1601249100000|2020-09-27 23:25:00|12301.8|12287.8|12302.5|12288.5|12304.4|12290.4|12301.2|12287.2|0
1601249400000|2020-09-27 23:30:00|12301.8|12287.8|12302.5|12288.5|12303.1|12289.1|12299.9|12285.9|0
1601249700000|2020-09-27 23:35:00|12302.8|12288.8|12305.8|12291.8|12307.1|12293.1|12301.2|12287.2|0
1601250000000|2020-09-27 23:40:00|12306.1|12292.1|12304.4|12290.4|12307.7|12293.7|12303.8|12289.8|0
1601250300000|2020-09-27 23:45:00|12304.1|12290.1|12305.8|12291.8|12305.8|12291.8|12303.1|12289.1|0
1601250600000|2020-09-27 23:50:00|12306.4|12292.4|12305.1|12291.1|12307.1|12293.1|12305.1|12291.1|0
1601250900000|2020-09-27 23:55:00|12305.8|12291.8|12301.2|12287.2|12306.4|12292.4|12300.5|12286.5|0
1601251200000|2020-09-28 00:00:00|12300.8|12286.8|12300.5|12286.5|12304.4|12290.4|12300.5|12286.5|0
1601251500000|2020-09-28 00:05:00|12301.2|12287.2|12296.9|12282.9|12301.5|12287.5|12296.2|12282.2|0
1601251800000|2020-09-28 00:10:00|12297.2|12283.2|12286.3|12272.3|12298.7|12284.7|12285.7|12271.7|0
1601252100000|2020-09-28 00:15:00|12287|12273|12288.6|12274.6|12292.5|12278.5|12285.7|12271.7|0
1601252400000|2020-09-28 00:20:00|12288.8|12274.8|12290.9|12276.9|12293.2|12279.2|12286|12272|0
1601252700000|2020-09-28 00:25:00|12291.4|12277.4|12291.1|12277.1|12292.4|12278.4|12287.8|12273.8|0
1601253000000|2020-09-28 00:30:00|12291.2|12277.2|12288.5|12274.5|12291.4|12277.4|12287.2|12273.2|0
1601253300000|2020-09-28 00:35:00|12288.2|12274.2|12291.4|12277.4|12291.7|12277.7|12285.2|12271.2|0
1601253600000|2020-09-28 00:40:00|12291.1|12277.1|12298.9|12284.9|12298.9|12284.9|12288.5|12274.5|0
1601253900000|2020-09-28 00:45:00|12296|12292|12283.5|12279.5|12302|12298|12281|12277|4056
1601254200000|2020-09-28 00:50:00|12284.5|12280.5|12289.5|12285.5|12297|12293|12278|12274|2312
1601254500000|2020-09-28 00:55:00|12290|12286|12277.5|12273.5|12291|12287|12274.5|12270.5|1505
1601254800000|2020-09-28 01:00:00|12277|12273|12249|12245|12284.5|12280.5|12248.5|12244.5|5691
1601255100000|2020-09-28 01:05:00|12247|12243|12283.5|12279.5|12285.5|12281.5|12246.5|12242.5|3432
1601255400000|2020-09-28 01:10:00|12284|12280|12262.5|12258.5|12288.5|12284.5|12257|12253|2839
1601255700000|2020-09-28 01:15:00|12263.5|12259.5|12286.5|12282.5|12289.5|12285.5|12262|12258|2717
1601256000000|2020-09-28 01:20:00|12287|12283|12295.5|12291.5|12296.5|12292.5|12278|12274|2618
1601256300000|2020-09-28 01:25:00|12296.5|12292.5|12317.5|12313.5|12324.5|12320.5|12292|12288|7357
1601256600000|2020-09-28 01:30:00|12318|12314|12301.5|12297.5|12320.5|12316.5|12298.5|12294.5|2626
1601256900000|2020-09-28 01:35:00|12302|12298|12332.5|12328.5|12337.5|12333.5|12300.5|12296.5|3652
1601257200000|2020-09-28 01:40:00|12333|12329|12344|12340|12345.5|12341.5|12328.5|12324.5|3349
1601257500000|2020-09-28 01:45:00|12346.5|12342.5|12356.5|12352.5|12360.5|12356.5|12346.5|12342.5|4169
1601257800000|2020-09-28 01:50:00|12357.5|12353.5|12367.5|12363.5|12371.5|12367.5|12357.5|12353.5|3018
1601258100000|2020-09-28 01:55:00|12366.5|12362.5|12381.5|12377.5|12382.5|12378.5|12357.5|12353.5|2859
1601258400000|2020-09-28 02:00:00|12380.5|12376.5|12378.5|12374.5|12393.5|12389.5|12378.5|12374.5|3103
1601258700000|2020-09-28 02:05:00|12379.5|12375.5|12378.5|12374.5|12386.5|12382.5|12375.5|12371.5|1320
1601259000000|2020-09-28 02:10:00|12379.5|12375.5|12370.5|12366.5|12386.5|12382.5|12368.5|12364.5|1441
1601259300000|2020-09-28 02:15:00|12371.5|12367.5|12380.5|12376.5|12381.5|12377.5|12367.5|12363.5|1293
1601259600000|2020-09-28 02:20:00|12381|12377|12377.5|12373.5|12383.5|12379.5|12372|12368|1086
1601259900000|2020-09-28 02:25:00|12377|12373|12383.5|12379.5|12387.5|12383.5|12376.5|12372.5|960
1601260200000|2020-09-28 02:30:00|12384.5|12380.5|12378.5|12374.5|12393.5|12389.5|12375.5|12371.5|1518
1601260500000|2020-09-28 02:35:00|12378|12374|12380.5|12376.5|12387.5|12383.5|12375.5|12371.5|798
1601260800000|2020-09-28 02:40:00|12381|12377|12380.5|12376.5|12386.5|12382.5|12375.5|12371.5|567
1601261100000|2020-09-28 02:45:00|12381|12377|12385.5|12381.5|12386.5|12382.5|12379|12375|769
1601261400000|2020-09-28 02:50:00|12386|12382|12381.5|12377.5|12387.5|12383.5|12376.5|12372.5|783
1601261700000|2020-09-28 02:55:00|12382.5|12378.5|12378.5|12374.5|12385.5|12381.5|12376.5|12372.5|534
1601262000000|2020-09-28 03:00:00|12377.5|12373.5|12377.5|12373.5|12383.5|12379.5|12376.5|12372.5|547
1601262300000|2020-09-28 03:05:00|12376.5|12372.5|12383|12379|12383.5|12379.5|12376.5|12372.5|606
1601262600000|2020-09-28 03:10:00|12383.5|12379.5|12384.5|12380.5|12386|12382|12380.5|12376.5|531
1601262900000|2020-09-28 03:15:00|12385.5|12381.5|12386.5|12382.5|12391.5|12387.5|12385.5|12381.5|939
1601263200000|2020-09-28 03:20:00|12387|12383|12386.5|12382.5|12391|12387|12384.5|12380.5|606
1601263500000|2020-09-28 03:25:00|12387.5|12383.5|12381.5|12377.5|12390.5|12386.5|12377.5|12373.5|824
1601263800000|2020-09-28 03:30:00|12381|12377|12376.5|12372.5|12381.5|12377.5|12372.5|12368.5|1119
1601264100000|2020-09-28 03:35:00|12375.5|12371.5|12379.5|12375.5|12381.5|12377.5|12375|12371|510
1601264400000|2020-09-28 03:40:00|12381|12377|12380|12376|12383.5|12379.5|12378.5|12374.5|270
1601264700000|2020-09-28 03:45:00|12379.5|12375.5|12382.5|12378.5|12383|12379|12378.5|12374.5|265
1601265000000|2020-09-28 03:50:00|12382|12378|12387.5|12383.5|12390.5|12386.5|12382|12378|664
1601265300000|2020-09-28 03:55:00|12388.5|12384.5|12388.5|12384.5|12389.5|12385.5|12387.5|12383.5|261
1601265600000|2020-09-28 04:00:00|12389|12385|12390.5|12386.5|12395.5|12391.5|12389|12385|886
1601265900000|2020-09-28 04:05:00|12391.5|12387.5|12388.5|12384.5|12392.5|12388.5|12387.5|12383.5|255
1601266200000|2020-09-28 04:10:00|12388|12384|12389.5|12385.5|12390.5|12386.5|12387.5|12383.5|220
1601266500000|2020-09-28 04:15:00|12390.5|12386.5|12393.5|12389.5|12398|12394|12390.5|12386.5|831
1601266800000|2020-09-28 04:20:00|12394.5|12390.5|12395|12391|12396.5|12392.5|12393.5|12389.5|343
1601267100000|2020-09-28 04:25:00|12394.5|12390.5|12399.5|12395.5|12399.5|12395.5|12392.5|12388.5|557
1601267400000|2020-09-28 04:30:00|12400.5|12396.5|12403.5|12399.5|12404.5|12400.5|12399.5|12395.5|1143
1601267700000|2020-09-28 04:35:00|12404|12400|12406.5|12402.5|12408.5|12404.5|12403.5|12399.5|797
1601268000000|2020-09-28 04:40:00|12407|12403|12405.5|12401.5|12407.5|12403.5|12403.5|12399.5|398
1601268300000|2020-09-28 04:45:00|12407|12403|12406.5|12402.5|12407.5|12403.5|12404.5|12400.5|355
1601268600000|2020-09-28 04:50:00|12406|12402|12401.5|12397.5|12406.5|12402.5|12401.5|12397.5|396
1601268900000|2020-09-28 04:55:00|12400.5|12396.5|12399.5|12395.5|12404.5|12400.5|12399.5|12395.5|425
1601269200000|2020-09-28 05:00:00|12399|12395|12399.5|12395.5|12401.5|12397.5|12398.5|12394.5|478
1601269500000|2020-09-28 05:05:00|12398.5|12394.5|12403|12399|12403.5|12399.5|12396.5|12392.5|667
1601269800000|2020-09-28 05:10:00|12403.5|12399.5|12402.5|12398.5|12403.5|12399.5|12399.5|12395.5|516
1601270100000|2020-09-28 05:15:00|12403|12399|12396.5|12392.5|12406.5|12402.5|12396.5|12392.5|942
1601270400000|2020-09-28 05:20:00|12395.5|12391.5|12404.5|12400.5|12405.5|12401.5|12394.5|12390.5|745
1601270700000|2020-09-28 05:25:00|12402.5|12398.5|12412.5|12408.5|12415.5|12411.5|12399.5|12395.5|2940
1601271000000|2020-09-28 05:30:00|12412.4|12408.4|12418.4|12414.4|12419.9|12415.9|12409.9|12405.9|1888
1601271300000|2020-09-28 05:35:00|12418.9|12414.9|12415.9|12411.9|12420.4|12416.4|12414.9|12410.9|1823
1601271600000|2020-09-28 05:40:00|12415.4|12411.4|12415.9|12411.9|12419.4|12415.4|12410.4|12406.4|4072
1601271900000|2020-09-28 05:45:00|12422.4|12408.4|12425.7|12411.7|12426|12412|12422.1|12408.1|1
1601272200000|2020-09-28 05:50:00|12423.7|12409.7|12427|12413|12427|12413|12423.4|12409.4|0
1601272500000|2020-09-28 05:55:00|12426|12412|12432.6|12418.6|12436.5|12422.5|12426|12412|0
1601272800000|2020-09-28 06:00:00|12434.5|12420.5|12427|12413|12434.8|12420.8|12421.1|12407.1|0
1601273100000|2020-09-28 06:05:00|12427.3|12413.3|12417.2|12403.2|12427.3|12413.3|12414.3|12400.3|0
1601273400000|2020-09-28 06:10:00|12417.5|12403.5|12420.2|12406.2|12422.8|12408.8|12417.5|12403.5|0
1601273700000|2020-09-28 06:15:00|12421.3|12407.3|12422.5|12408.5|12424|12410|12418.5|12404.5|0
1601274000000|2020-09-28 06:20:00|12422.6|12408.6|12424.3|12410.3|12425.6|12411.6|12421.8|12407.8|0
1601274300000|2020-09-28 06:25:00|12424.1|12410.1|12425|12411|12432.5|12418.5|12424.1|12410.1|0
1601274600000|2020-09-28 06:30:00|12425.5|12411.5|12418.3|12404.3|12429.3|12415.3|12417.6|12403.6|0
1601274900000|2020-09-28 06:35:00|12417.7|12403.7|12414.8|12400.8|12417.7|12403.7|12410.4|12396.4|0
1601275200000|2020-09-28 06:40:00|12414.7|12400.7|12414.8|12400.8|12414.8|12400.8|12412.2|12398.2|0
1601275500000|2020-09-28 06:45:00|12414.7|12400.7|12417.2|12403.2|12417.2|12403.2|12411.1|12397.1|0
1601275800000|2020-09-28 06:50:00|12417.1|12403.1|12418.3|12404.3|12421|12407|12417.1|12403.1|0
1601276100000|2020-09-28 06:55:00|12418.4|12404.4|12410.3|12396.3|12418.4|12404.4|12410.3|12396.3|0
1601276400000|2020-09-28 07:00:00|12410.8|12396.8|12423.4|12417.4|12425.9|12419.9|12410.8|12396.8|696
1601276700000|2020-09-28 07:05:00|12423.9|12417.9|12411.9|12405.9|12423.9|12417.9|12407.4|12401.4|394
1601277000000|2020-09-28 07:10:00|12412.4|12406.4|12417.4|12411.4|12418.9|12412.9|12411.9|12405.9|341
1601277300000|2020-09-28 07:15:00|12416.4|12410.4|12409.4|12403.4|12418.4|12412.4|12408.9|12402.9|240
1601277600000|2020-09-28 07:20:00|12410.4|12404.4|12411.9|12405.9|12412.4|12406.4|12408.4|12402.4|318
1601277900000|2020-09-28 07:25:00|12412.9|12406.9|12418.4|12412.4|12418.9|12412.9|12411.4|12405.4|124
1601278200000|2020-09-28 07:30:00|12417.9|12411.9|12414.4|12408.4|12420.4|12414.4|12414.4|12408.4|227
1601278500000|2020-09-28 07:35:00|12414.9|12408.9|12419.4|12413.4|12419.4|12413.4|12414.4|12408.4|112
1601278800000|2020-09-28 07:40:00|12418.9|12412.9|12416.4|12410.4|12418.9|12412.9|12415.9|12409.9|52
1601279100000|2020-09-28 07:45:00|12417.4|12411.4|12419.4|12413.4|12419.4|12413.4|12416.9|12410.9|109
1601279400000|2020-09-28 07:50:00|12418.9|12412.9|12431.4|12425.4|12435.4|12429.4|12418.4|12412.4|601
1601279700000|2020-09-28 07:55:00|12430.4|12424.4|12425.4|12419.4|12433.4|12427.4|12424.4|12418.4|269
1601280000000|2020-09-28 08:00:00|12424.4|12418.4|12418.9|12412.9|12424.9|12418.9|12417.4|12411.4|372
1601280300000|2020-09-28 08:05:00|12419.4|12413.4|12429.4|12423.4|12429.4|12423.4|12418.9|12412.9|173
1601280600000|2020-09-28 08:10:00|12430.4|12424.4|12425.4|12419.4|12432.9|12426.9|12424.4|12418.4|255
1601280900000|2020-09-28 08:15:00|12426.4|12420.4|12429.4|12423.4|12430.9|12424.9|12425.9|12419.9|116
1601281200000|2020-09-28 08:20:00|12428.9|12422.9|12426.4|12420.4|12430.4|12424.4|12425.4|12419.4|85
1601281500000|2020-09-28 08:25:00|12427.4|12421.4|12426.4|12420.4|12432.4|12426.4|12425.4|12419.4|154
1601281800000|2020-09-28 08:30:00|12426.9|12420.9|12432.9|12426.9|12433.4|12427.4|12426.9|12420.9|178
1601282100000|2020-09-28 08:35:00|12432.4|12426.4|12429.9|12423.9|12432.9|12426.9|12428.4|12422.4|93
1601282400000|2020-09-28 08:40:00|12429.4|12423.4|12427.9|12421.9|12430.4|12424.4|12427.4|12421.4|77
1601282700000|2020-09-28 08:45:00|12428.4|12422.4|12427.4|12421.4|12429.4|12423.4|12425.4|12419.4|64
1601283000000|2020-09-28 08:50:00|12428.9|12422.9|12423.4|12417.4|12429.4|12423.4|12423.4|12417.4|77
1601283300000|2020-09-28 08:55:00|12422.4|12416.4|12424.4|12418.4|12424.9|12418.9|12419.4|12413.4|220
1601283600000|2020-09-28 09:00:00|12425.4|12419.4|12424.9|12418.9|12427.4|12421.4|12422.4|12416.4|137
1601283900000|2020-09-28 09:05:00|12425.4|12419.4|12423.4|12417.4|12425.4|12419.4|12422.9|12416.9|40
1601284200000|2020-09-28 09:10:00|12423.9|12417.9|12417.4|12411.4|12423.9|12417.9|12413.4|12407.4|297
1601284500000|2020-09-28 09:15:00|12417.9|12411.9|12414.4|12408.4|12418.4|12412.4|12414.4|12408.4|133
1601284800000|2020-09-28 09:20:00|12415.4|12409.4|12418.4|12412.4|12420.9|12414.9|12414.9|12408.9|135
1601285100000|2020-09-28 09:25:00|12417.4|12411.4|12421.9|12415.9|12422.9|12416.9|12416.4|12410.4|93
1601285400000|2020-09-28 09:30:00|12422.4|12416.4|12424.4|12418.4|12427.4|12421.4|12421.9|12415.9|207
1601285700000|2020-09-28 09:35:00|12423.4|12417.4|12423.4|12417.4|12424.9|12418.9|12422.4|12416.4|55
1601286000000|2020-09-28 09:40:00|12422.4|12416.4|12420.4|12414.4|12425.9|12419.9|12419.4|12413.4|120
1601286300000|2020-09-28 09:45:00|12419.9|12413.9|12421.4|12415.4|12421.9|12415.9|12418.4|12412.4|69
1601286600000|2020-09-28 09:50:00|12422.4|12416.4|12424.4|12418.4|12425.9|12419.9|12422.4|12416.4|68
1601286900000|2020-09-28 09:55:00|12425.4|12419.4|12425.4|12419.4|12425.9|12419.9|12422.9|12416.9|67
1601287200000|2020-09-28 10:00:00|12426.4|12420.4|12432.9|12426.9|12433.4|12427.4|12423.4|12417.4|251
1601287500000|2020-09-28 10:05:00|12433.4|12427.4|12445.4|12439.4|12445.4|12439.4|12431.4|12425.4|581
1601287800000|2020-09-28 10:10:00|12445.9|12439.9|12443.4|12437.4|12451.4|12445.4|12443.4|12437.4|481
1601288100000|2020-09-28 10:15:00|12442.4|12436.4|12446.9|12440.9|12452.4|12446.4|12440.4|12434.4|356
1601288400000|2020-09-28 10:20:00|12447.4|12441.4|12446.9|12440.9|12449.9|12443.9|12445.4|12439.4|177
1601288700000|2020-09-28 10:25:00|12447.4|12441.4|12446.4|12440.4|12447.9|12441.9|12442.4|12436.4|178
1601289000000|2020-09-28 10:30:00|12447.4|12441.4|12449.4|12443.4|12450.4|12444.4|12440.9|12434.9|215
1601289300000|2020-09-28 10:35:00|12450.4|12444.4|12448.4|12442.4|12453.4|12447.4|12447.9|12441.9|157
1601289600000|2020-09-28 10:40:00|12449.4|12443.4|12445.4|12439.4|12451.4|12445.4|12445.4|12439.4|96
1601289900000|2020-09-28 10:45:00|12446.9|12440.9|12451.4|12445.4|12451.4|12445.4|12445.4|12439.4|146
1601290200000|2020-09-28 10:50:00|12451.9|12445.9|12451.9|12445.9|12454.4|12448.4|12450.4|12444.4|183
1601290500000|2020-09-28 10:55:00|12452.4|12446.4|12451.9|12445.9|12455.4|12449.4|12450.4|12444.4|198
1601290800000|2020-09-28 11:00:00|12451.4|12445.4|12450.4|12444.4|12454.4|12448.4|12448.4|12442.4|140
1601291100000|2020-09-28 11:05:00|12449.9|12443.9|12446.4|12440.4|12451.4|12445.4|12446.4|12440.4|97
1601291400000|2020-09-28 11:10:00|12446.9|12440.9|12449.4|12443.4|12449.4|12443.4|12445.4|12439.4|61
1601291700000|2020-09-28 11:15:00|12448.9|12442.9|12444.9|12438.9|12448.9|12442.9|12443.4|12437.4|138
1601292000000|2020-09-28 11:20:00|12445.4|12439.4|12447.4|12441.4|12448.4|12442.4|12444.9|12438.9|104
1601292300000|2020-09-28 11:25:00|12447.9|12441.9|12451.4|12445.4|12453.4|12447.4|12447.9|12441.9|165
1601292600000|2020-09-28 11:30:00|12452.4|12446.4|12452.9|12446.9|12454.4|12448.4|12451.4|12445.4|112
1601292900000|2020-09-28 11:35:00|12452.4|12446.4|12451.4|12445.4|12453.4|12447.4|12450.4|12444.4|61
1601293200000|2020-09-28 11:40:00|12450.9|12444.9|12453.4|12447.4|12453.4|12447.4|12450.4|12444.4|38
1601293500000|2020-09-28 11:45:00|12453.9|12447.9|12450.9|12444.9|12455.4|12449.4|12450.4|12444.4|112
1601293800000|2020-09-28 11:50:00|12451.4|12445.4|12451.9|12445.9|12453.4|12447.4|12450.4|12444.4|52
1601294100000|2020-09-28 11:55:00|12452.4|12446.4|12454.4|12448.4|12454.4|12448.4|12451.4|12445.4|72
1601294400000|2020-09-28 12:00:00|12453.4|12447.4|12453.9|12447.9|12454.4|12448.4|12452.4|12446.4|59
1601294700000|2020-09-28 12:05:00|12454.4|12448.4|12466.4|12460.4|12467.4|12461.4|12454.4|12448.4|582
1601295000000|2020-09-28 12:10:00|12465.4|12459.4|12466.4|12460.4|12469.4|12463.4|12463.9|12457.9|389
1601295300000|2020-09-28 12:15:00|12467.4|12461.4|12468.9|12462.9|12469.4|12463.4|12466.4|12460.4|177
1601295600000|2020-09-28 12:20:00|12469.4|12463.4|12473.4|12467.4|12473.4|12467.4|12468.9|12462.9|395
1601295900000|2020-09-28 12:25:00|12474.4|12468.4|12469.4|12463.4|12474.4|12468.4|12469.4|12463.4|226
1601296200000|2020-09-28 12:30:00|12469.9|12463.9|12473.9|12467.9|12476.9|12470.9|12469.9|12463.9|406
1601296500000|2020-09-28 12:35:00|12474.4|12468.4|12470.4|12464.4|12474.4|12468.4|12470.4|12464.4|129
1601296800000|2020-09-28 12:40:00|12470.9|12464.9|12473.9|12467.9|12474.4|12468.4|12470.4|12464.4|131
1601297100000|2020-09-28 12:45:00|12474.4|12468.4|12476.4|12470.4|12477.4|12471.4|12471.4|12465.4|119
1601297400000|2020-09-28 12:50:00|12477.4|12471.4|12483.9|12477.9|12485.4|12479.4|12476.9|12470.9|398
1601297700000|2020-09-28 12:55:00|12483.4|12477.4|12475.4|12469.4|12484.4|12478.4|12475.4|12469.4|202
1601298000000|2020-09-28 13:00:00|12474.4|12468.4|12471.4|12465.4|12478.4|12472.4|12469.4|12463.4|300
1601298300000|2020-09-28 13:05:00|12471.9|12465.9|12473.4|12467.4|12474.4|12468.4|12471.4|12465.4|148
1601298600000|2020-09-28 13:10:00|12474.4|12468.4|12470.4|12464.4|12474.4|12468.4|12469.4|12463.4|178
1601298900000|2020-09-28 13:15:00|12469.9|12463.9|12471.9|12465.9|12472.4|12466.4|12469.4|12463.4|92
1601299200000|2020-09-28 13:20:00|12472.4|12466.4|12474.4|12468.4|12480.4|12474.4|12471.4|12465.4|138
1601299500000|2020-09-28 13:25:00|12473.4|12467.4|12472.4|12466.4|12474.4|12468.4|12469.9|12463.9|144
1601299800000|2020-09-28 13:30:00|12472.9|12466.9|12470.4|12464.4|12479.4|12473.4|12469.4|12463.4|487
1601300100000|2020-09-28 13:35:00|12471.4|12465.4|12460.9|12454.9|12477.4|12471.4|12457.4|12451.4|1141
1601300400000|2020-09-28 13:40:00|12461.4|12455.4|12456.9|12450.9|12473.9|12467.9|12456.4|12450.4|627
1601300700000|2020-09-28 13:45:00|12457.4|12451.4|12438.4|12432.4|12458.9|12452.9|12433.9|12427.9|1691
1601301000000|2020-09-28 13:50:00|12437.9|12431.9|12440.4|12434.4|12446.9|12440.9|12434.4|12428.4|757
1601301300000|2020-09-28 13:55:00|12439.4|12433.4|12451.4|12445.4|12451.9|12445.9|12436.4|12430.4|580
1601301600000|2020-09-28 14:00:00|12450.4|12444.4|12448.9|12442.9|12450.4|12444.4|12439.4|12433.4|483
1601301900000|2020-09-28 14:05:00|12448.4|12442.4|12437.4|12431.4|12449.4|12443.4|12436.4|12430.4|485
1601302200000|2020-09-28 14:10:00|12438.4|12432.4|12456.4|12450.4|12456.4|12450.4|12437.9|12431.9|528
1601302500000|2020-09-28 14:15:00|12457.4|12451.4|12459.4|12453.4|12460.4|12454.4|12452.9|12446.9|545
1601302800000|2020-09-28 14:20:00|12458.9|12452.9|12455.4|12449.4|12465.4|12459.4|12454.4|12448.4|575
1601303100000|2020-09-28 14:25:00|12454.9|12448.9|12447.9|12441.9|12459.4|12453.4|12447.9|12441.9|351
1601303400000|2020-09-28 14:30:00|12448.4|12442.4|12450.4|12444.4|12456.9|12450.9|12443.4|12437.4|508
1601303700000|2020-09-28 14:35:00|12451.4|12445.4|12441.4|12435.4|12451.4|12445.4|12440.4|12434.4|403
1601304000000|2020-09-28 14:40:00|12440.9|12434.9|12441.4|12435.4|12447.4|12441.4|12437.4|12431.4|443
1601304300000|2020-09-28 14:45:00|12441.9|12435.9|12434.9|12428.9|12442.4|12436.4|12430.4|12424.4|679
1601304600000|2020-09-28 14:50:00|12434.4|12428.4|12422.9|12416.9|12435.4|12429.4|12415.4|12409.4|1293
1601304900000|2020-09-28 14:55:00|12422.4|12416.4|12430.9|12424.9|12432.4|12426.4|12420.4|12414.4|504
1601305200000|2020-09-28 15:00:00|12431.4|12425.4|12438.9|12432.9|12441.4|12435.4|12428.4|12422.4|453
1601305500000|2020-09-28 15:05:00|12439.4|12433.4|12442.4|12436.4|12443.4|12437.4|12433.4|12427.4|251
1601305800000|2020-09-28 15:10:00|12442.9|12436.9|12442.4|12436.4|12444.4|12438.4|12439.4|12433.4|223
1601306100000|2020-09-28 15:15:00|12443.4|12437.4|12442.4|12436.4|12446.4|12440.4|12439.4|12433.4|266
1601306400000|2020-09-28 15:20:00|12442.9|12436.9|12446.9|12440.9|12447.4|12441.4|12432.4|12426.4|322
1601306700000|2020-09-28 15:25:00|12447.4|12441.4|12448.9|12442.9|12450.4|12444.4|12442.4|12436.4|310
1601307000000|2020-09-28 15:30:00|12449.4|12443.4|12447.4|12441.4|12452.4|12446.4|12444.4|12438.4|234
1601307300000|2020-09-28 15:35:00|12446.4|12440.4|12455.4|12449.4|12455.4|12449.4|12445.4|12439.4|246
1601307600000|2020-09-28 15:40:00|12454.9|12448.9|12449.4|12443.4|12455.4|12449.4|12447.4|12441.4|275
1601307900000|2020-09-28 15:45:00|12450.4|12444.4|12447.4|12441.4|12450.4|12444.4|12442.9|12436.9|162
1601308200000|2020-09-28 15:50:00|12448.4|12442.4|12447.9|12441.9|12452.9|12446.9|12445.4|12439.4|137
1601308500000|2020-09-28 15:55:00|12448.4|12442.4|12446.4|12440.4|12449.4|12443.4|12441.4|12435.4|157
1601308800000|2020-09-28 16:00:00|12444.9|12438.9|12442.4|12436.4|12445.4|12439.4|12438.4|12432.4|205
1601309100000|2020-09-28 16:05:00|12441.4|12435.4|12444.4|12438.4|12444.4|12438.4|12439.4|12433.4|84
1601309400000|2020-09-28 16:10:00|12443.4|12437.4|12444.4|12438.4|12445.4|12439.4|12438.4|12432.4|92
1601309700000|2020-09-28 16:15:00|12443.4|12437.4|12435.4|12429.4|12446.4|12440.4|12431.9|12425.9|331
1601310000000|2020-09-28 16:20:00|12434.9|12428.9|12436.9|12430.9|12438.4|12432.4|12432.4|12426.4|112
1601310300000|2020-09-28 16:25:00|12437.4|12431.4|12436.4|12430.4|12437.4|12431.4|12432.4|12426.4|98
1601310600000|2020-09-28 16:30:00|12437.4|12431.4|12444.4|12438.4|12444.9|12438.9|12434.4|12428.4|135
1601310900000|2020-09-28 16:35:00|12443.4|12437.4|12443.4|12437.4|12445.9|12439.9|12442.4|12436.4|119
1601311200000|2020-09-28 16:40:00|12443.9|12437.9|12446.9|12440.9|12448.4|12442.4|12443.9|12437.9|133
1601311500000|2020-09-28 16:45:00|12447.4|12441.4|12447.9|12441.9|12449.4|12443.4|12446.4|12440.4|86
1601311800000|2020-09-28 16:50:00|12448.4|12442.4|12448.4|12442.4|12449.4|12443.4|12447.4|12441.4|52
1601312100000|2020-09-28 16:55:00|12447.4|12441.4|12447.4|12441.4|12448.4|12442.4|12446.4|12440.4|49
1601312400000|2020-09-28 17:00:00|12446.4|12440.4|12443.9|12437.9|12446.4|12440.4|12443.4|12437.4|115
1601312700000|2020-09-28 17:05:00|12443.4|12437.4|12441.4|12435.4|12445.4|12439.4|12441.4|12435.4|93
1601313000000|2020-09-28 17:10:00|12442.4|12436.4|12445.4|12439.4|12445.4|12439.4|12439.4|12433.4|134
1601313300000|2020-09-28 17:15:00|12446.4|12440.4|12444.9|12438.9|12446.9|12440.9|12443.4|12437.4|82
1601313600000|2020-09-28 17:20:00|12445.4|12439.4|12451.4|12445.4|12452.9|12446.9|12444.9|12438.9|132
1601313900000|2020-09-28 17:25:00|12452.4|12446.4|12451.4|12445.4|12454.4|12448.4|12450.4|12444.4|125
1601314200000|2020-09-28 17:30:00|12452.4|12446.4|12463.4|12457.4|12463.4|12457.4|12452.4|12446.4|357
1601314500000|2020-09-28 17:35:00|12464.4|12458.4|12463.4|12457.4|12464.9|12458.9|12460.4|12454.4|130
1601314800000|2020-09-28 17:40:00|12462.4|12456.4|12460.4|12454.4|12464.4|12458.4|12459.9|12453.9|104
1601315100000|2020-09-28 17:45:00|12461.4|12455.4|12464.4|12458.4|12464.4|12458.4|12460.4|12454.4|131
1601315400000|2020-09-28 17:50:00|12464.9|12458.9|12463.9|12457.9|12464.9|12458.9|12462.4|12456.4|79
1601315700000|2020-09-28 17:55:00|12463.4|12457.4|12465.9|12459.9|12467.9|12461.9|12463.4|12457.4|281
1601316000000|2020-09-28 18:00:00|12466.4|12460.4|12456.4|12450.4|12468.4|12462.4|12456.4|12450.4|196
1601316300000|2020-09-28 18:05:00|12455.9|12449.9|12456.9|12450.9|12458.9|12452.9|12455.9|12449.9|69
1601316600000|2020-09-28 18:10:00|12457.4|12451.4|12463.4|12457.4|12465.9|12459.9|12455.4|12449.4|71
1601316900000|2020-09-28 18:15:00|12464.4|12458.4|12462.9|12456.9|12468.4|12462.4|12462.9|12456.9|86
1601317200000|2020-09-28 18:20:00|12463.9|12457.9|12454.9|12448.9|12463.9|12457.9|12454.4|12448.4|86
1601317500000|2020-09-28 18:25:00|12454.4|12448.4|12461.9|12455.9|12463.4|12457.4|12454.4|12448.4|46
1601317800000|2020-09-28 18:30:00|12461.4|12455.4|12465.9|12459.9|12468.4|12462.4|12460.9|12454.9|67
1601318100000|2020-09-28 18:35:00|12466.4|12460.4|12467.4|12461.4|12467.4|12461.4|12462.9|12456.9|39
1601318400000|2020-09-28 18:40:00|12466.4|12460.4|12464.4|12458.4|12467.9|12461.9|12463.4|12457.4|76
1601318700000|2020-09-28 18:45:00|12463.4|12457.4|12464.9|12458.9|12468.4|12462.4|12462.4|12456.4|49
1601319000000|2020-09-28 18:50:00|12465.9|12459.9|12462.4|12456.4|12466.9|12460.9|12462.4|12456.4|67
1601319300000|2020-09-28 18:55:00|12462.9|12456.9|12464.4|12458.4|12465.4|12459.4|12462.4|12456.4|33
1601319600000|2020-09-28 19:00:00|12463.9|12457.9|12456.9|12450.9|12465.4|12459.4|12454.4|12448.4|131
1601319900000|2020-09-28 19:05:00|12455.9|12449.9|12455.9|12449.9|12460.9|12454.9|12455.4|12449.4|33
1601320200000|2020-09-28 19:10:00|12456.4|12450.4|12459.9|12453.9|12459.9|12453.9|12453.4|12447.4|24
1601320500000|2020-09-28 19:15:00|12459.4|12453.4|12460.9|12454.9|12462.4|12456.4|12456.4|12450.4|20
1601320800000|2020-09-28 19:20:00|12461.4|12455.4|12459.9|12453.9|12461.9|12455.9|12458.4|12452.4|40
1601321100000|2020-09-28 19:25:00|12460.4|12454.4|12464.4|12458.4|12464.9|12458.9|12460.4|12454.4|60
1601321400000|2020-09-28 19:30:00|12463.4|12457.4|12458.4|12452.4|12464.4|12458.4|12451.4|12445.4|148
1601321700000|2020-09-28 19:35:00|12459.4|12453.4|12457.4|12451.4|12460.9|12454.9|12456.4|12450.4|29
1601322000000|2020-09-28 19:40:00|12456.9|12450.9|12462.4|12456.4|12462.4|12456.4|12456.4|12450.4|32
1601322300000|2020-09-28 19:45:00|12461.9|12455.9|12452.9|12446.9|12462.4|12456.4|12452.4|12446.4|92
1601322600000|2020-09-28 19:50:00|12450.4|12444.4|12457.4|12451.4|12458.9|12452.9|12449.4|12443.4|135
1601322900000|2020-09-28 19:55:00|12456.9|12450.9|12463.4|12457.4|12463.4|12457.4|12453.9|12447.9|95
1601323200000|2020-09-28 20:00:00|12464.4|12458.4|12467.4|12461.4|12467.9|12461.9|12461.9|12455.9|144
1601323500000|2020-09-28 20:05:00|12468.4|12462.4|12467.9|12461.9|12468.4|12462.4|12466.4|12460.4|65
1601323800000|2020-09-28 20:10:00|12467.4|12461.4|12470.9|12464.9|12471.4|12465.4|12467.4|12461.4|108
1601324100000|2020-09-28 20:15:00|12470.4|12464.4|12471.9|12465.9|12472.4|12466.4|12469.9|12463.9|94
1601324400000|2020-09-28 20:20:00|12472.4|12466.4|12469.4|12463.4|12472.9|12466.9|12467.9|12461.9|101
1601324700000|2020-09-28 20:25:00|12469.9|12463.9|12461.4|12455.4|12469.9|12463.9|12460.4|12454.4|127
1601325000000|2020-09-28 20:30:00|12461.9|12455.9|12462.4|12456.4|12462.9|12456.9|12456.4|12450.4|205
1601325300000|2020-09-28 20:35:00|12461.9|12455.9|12461.9|12455.9|12463.4|12457.4|12460.4|12454.4|47
1601325600000|2020-09-28 20:40:00|12462.4|12456.4|12465.4|12459.4|12465.4|12459.4|12462.4|12456.4|83
1601325900000|2020-09-28 20:45:00|12464.9|12458.9|12462.9|12456.9|12464.9|12458.9|12460.4|12454.4|123
1601326200000|2020-09-28 20:50:00|12463.9|12457.9|12458.4|12452.4|12463.9|12457.9|12454.4|12448.4|324
1601326500000|2020-09-28 20:55:00|12458.9|12452.9|12468.4|12462.4|12473.4|12467.4|12457.9|12451.9|309
1601326800000|2020-09-28 21:00:00|12473.1|12459.1|12471.4|12457.4|12473.1|12459.1|12470.7|12456.7|0
1601327100000|2020-09-28 21:05:00|12471.9|12457.9|12472.5|12458.5|12472.5|12458.5|12471.3|12457.3|0
1601327400000|2020-09-28 21:10:00|12473.1|12459.1|12473.6|12459.6|12474|12460|12472.8|12458.8|0
1601327700000|2020-09-28 21:15:00|12473.5|12459.5|12473.2|12459.2|12473.6|12459.6|12472.8|12458.8|0
1601328000000|2020-09-28 21:20:00|12472.8|12458.8|12473.4|12459.4|12473.4|12459.4|12472.7|12458.7|0
1601328300000|2020-09-28 21:25:00|12473.3|12459.3|12473.4|12459.4|12473.5|12459.5|12473.3|12459.3|0
1601328600000|2020-09-28 21:30:00|12473.5|12459.5|12472.5|12458.5|12473.5|12459.5|12472.1|12458.1|0
1601328900000|2020-09-28 21:35:00|12472.1|12458.1|12471.6|12457.6|12472.3|12458.3|12471.6|12457.6|0
1601329200000|2020-09-28 21:40:00|12471.8|12457.8|12471.6|12457.6|12471.8|12457.8|12471.6|12457.6|0
1601329500000|2020-09-28 21:45:00|12471.8|12457.8|12472.1|12458.1|12472.1|12458.1|12471.8|12457.8|0
1601329800000|2020-09-28 21:50:00|12472.2|12458.2|12473|12459|12473.3|12459.3|12471.3|12457.3|0
1601330100000|2020-09-28 21:55:00|12473.1|12459.1|12474.1|12460.1|12474.1|12460.1|12472.4|12458.4|0
1601330400000|2020-09-28 22:00:00|12471.8|12457.8|12475.7|12461.7|12478|12464|12469.9|12455.9|0
1601330700000|2020-09-28 22:05:00|12476.1|12462.1|12474.7|12460.7|12476.7|12462.7|12474.1|12460.1|0
1601331000000|2020-09-28 22:10:00|12474.1|12460.1|12475.7|12461.7|12477.4|12463.4|12473.4|12459.4|0
1601331300000|2020-09-28 22:15:00|12476.1|12462.1|12478.3|12464.3|12478.7|12464.7|12474.1|12460.1|0
1601331600000|2020-09-28 22:20:00|12478|12464|12480.4|12466.4|12481.4|12467.4|12477.4|12463.4|0
1601331900000|2020-09-28 22:25:00|12481.1|12467.1|12480.4|12466.4|12481.1|12467.1|12479.8|12465.8|0
1601332200000|2020-09-28 22:30:00|12480.8|12466.8|12480.4|12466.4|12482.1|12468.1|12479.8|12465.8|0
1601332500000|2020-09-28 22:35:00|12479.8|12465.8|12484.4|12470.4|12487.3|12473.3|12479.8|12465.8|0
1601332800000|2020-09-28 22:40:00|12485.3|12471.3|12485.2|12471.2|12485.8|12471.8|12483.7|12469.7|0
1601333100000|2020-09-28 22:45:00|12484.5|12470.5|12480.7|12466.7|12484.5|12470.5|12480.7|12466.7|0
1601333700000|2020-09-28 22:55:00|12482|12468|12483.3|12469.3|12483.3|12469.3|12481.3|12467.3|0
1601334000000|2020-09-28 23:00:00|12482.6|12468.6|12483.9|12469.9|12484.6|12470.6|12482.6|12468.6|0
1601334300000|2020-09-28 23:05:00|12484.2|12470.2|12483.9|12469.9|12484.6|12470.6|12483.3|12469.3|0
1601334600000|2020-09-28 23:10:00|12483.3|12469.3|12483.3|12469.3|12483.9|12469.9|12482.6|12468.6|0
1601334900000|2020-09-28 23:15:00|12483.6|12469.6|12485.9|12471.9|12485.9|12471.9|12483.3|12469.3|0
1601335200000|2020-09-28 23:20:00|12486.5|12472.5|12489.8|12475.8|12492.4|12478.4|12486.5|12472.5|0
1601335500000|2020-09-28 23:25:00|12490.5|12476.5|12488.5|12474.5|12490.5|12476.5|12488.5|12474.5|0
1601335800000|2020-09-28 23:30:00|12488.8|12474.8|12489.2|12475.2|12490.5|12476.5|12487.2|12473.2|0
1601336100000|2020-09-28 23:35:00|12489.5|12475.5|12488.5|12474.5|12490.1|12476.1|12488.2|12474.2|0
1601336400000|2020-09-28 23:40:00|12488.7|12474.7|12490|12476|12490.7|12476.7|12488.1|12474.1|0
1601336700000|2020-09-28 23:45:00|12490.4|12476.4|12491.3|12477.3|12491.7|12477.7|12489.4|12475.4|0
1601337000000|2020-09-28 23:50:00|12492|12478|12495.3|12481.3|12495.3|12481.3|12490|12476|0
1601337300000|2020-09-28 23:55:00|12494.6|12480.6|12493.3|12479.3|12495.3|12481.3|12490.7|12476.7|0
1601337600000|2020-09-29 00:00:00|12492.6|12478.6|12488.7|12474.7|12492.6|12478.6|12486.8|12472.8|0
1601337900000|2020-09-29 00:05:00|12489.4|12475.4|12492|12478|12492|12478|12489.4|12475.4|0
1601338200000|2020-09-29 00:10:00|12492.6|12478.6|12497.2|12483.2|12497.2|12483.2|12492.3|12478.3|0
1601338500000|2020-09-29 00:15:00|12496.6|12482.6|12488.8|12474.8|12497.2|12483.2|12488.5|12474.5|0
1601338800000|2020-09-29 00:20:00|12488.6|12474.6|12485.6|12471.6|12488.6|12474.6|12482.7|12468.7|0
1601339100000|2020-09-29 00:25:00|12485.2|12471.2|12487.2|12473.2|12490.4|12476.4|12484.9|12470.9|0
1601339400000|2020-09-29 00:30:00|12487.5|12473.5|12486.9|12472.9|12490.1|12476.1|12485.9|12471.9|0
1601339700000|2020-09-29 00:35:00|12487|12473|12497.9|12483.9|12497.9|12483.9|12486.2|12472.2|0
1601340000000|2020-09-29 00:40:00|12496.9|12482.9|12493.3|12479.3|12497.5|12483.5|12493|12479|0
1601340300000|2020-09-29 00:45:00|12476.5|12472.5|12469.5|12465.5|12480|12476|12468.5|12464.5|3192
1601340600000|2020-09-29 00:50:00|12471|12467|12475.5|12471.5|12482|12478|12466.5|12462.5|1651
1601340900000|2020-09-29 00:55:00|12474.5|12470.5|12486.5|12482.5|12488.5|12484.5|12474.5|12470.5|1895
1601341200000|2020-09-29 01:00:00|12485.5|12481.5|12498.5|12494.5|12500.5|12496.5|12483.5|12479.5|4989
1601341500000|2020-09-29 01:05:00|12500.5|12496.5|12514.5|12510.5|12520.5|12516.5|12500.5|12496.5|5713
1601341800000|2020-09-29 01:10:00|12514|12510|12492.5|12488.5|12517.5|12513.5|12478.5|12474.5|4987
1601342100000|2020-09-29 01:15:00|12491.5|12487.5|12471.5|12467.5|12497.5|12493.5|12462|12458|5069
1601342400000|2020-09-29 01:20:00|12470.5|12466.5|12482|12478|12494.5|12490.5|12465.5|12461.5|2549
1601342700000|2020-09-29 01:25:00|12481.5|12477.5|12476|12472|12485.5|12481.5|12469.5|12465.5|2000
1601343000000|2020-09-29 01:30:00|12475|12471|12459.5|12455.5|12478.5|12474.5|12446|12442|4342
1601343300000|2020-09-29 01:35:00|12460.5|12456.5|12463|12459|12463.5|12459.5|12446.5|12442.5|1769
1601343600000|2020-09-29 01:40:00|12462.5|12458.5|12436.5|12432.5|12464.5|12460.5|12436|12432|3208
1601343900000|2020-09-29 01:45:00|12436|12432|12439.5|12435.5|12447.5|12443.5|12434.5|12430.5|2299
1601344200000|2020-09-29 01:50:00|12439|12435|12458.5|12454.5|12462.5|12458.5|12438.5|12434.5|1804
1601344500000|2020-09-29 01:55:00|12459.5|12455.5|12466.5|12462.5|12472.5|12468.5|12458|12454|2227
1601344800000|2020-09-29 02:00:00|12467.5|12463.5|12444.5|12440.5|12473.5|12469.5|12443|12439|2154
1601345100000|2020-09-29 02:05:00|12445.5|12441.5|12428.5|12424.5|12449.5|12445.5|12420.5|12416.5|3848
1601345400000|2020-09-29 02:10:00|12427.5|12423.5|12444.5|12440.5|12444.5|12440.5|12425.5|12421.5|1876
1601345700000|2020-09-29 02:15:00|12443.5|12439.5|12445.5|12441.5|12448.5|12444.5|12438.5|12434.5|1274
1601346000000|2020-09-29 02:20:00|12446.5|12442.5|12427.5|12423.5|12446.5|12442.5|12427.5|12423.5|1951
1601346300000|2020-09-29 02:25:00|12428|12424|12441.5|12437.5|12442|12438|12426.5|12422.5|1135
1601346600000|2020-09-29 02:30:00|12442|12438|12421.5|12417.5|12442.5|12438.5|12418.5|12414.5|1727
1601346900000|2020-09-29 02:35:00|12421|12417|12405.5|12401.5|12427.5|12423.5|12403.5|12399.5|2878
1601347200000|2020-09-29 02:40:00|12406.5|12402.5|12416.5|12412.5|12418.5|12414.5|12406|12402|1063
1601347500000|2020-09-29 02:45:00|12415.5|12411.5|12424.5|12420.5|12424.5|12420.5|12408.5|12404.5|1571
1601347800000|2020-09-29 02:50:00|12425|12421|12440|12436|12443.5|12439.5|12423.5|12419.5|2173
1601348100000|2020-09-29 02:55:00|12440.5|12436.5|12439.5|12435.5|12443|12439|12436.5|12432.5|805
1601348400000|2020-09-29 03:00:00|12440.5|12436.5|12430.5|12426.5|12441.5|12437.5|12427.5|12423.5|916
1601348700000|2020-09-29 03:05:00|12431.5|12427.5|12439.5|12435.5|12441.5|12437.5|12431|12427|591
1601349000000|2020-09-29 03:10:00|12438.5|12434.5|12438.5|12434.5|12446|12442|12435.5|12431.5|887
1601349300000|2020-09-29 03:15:00|12437.5|12433.5|12417.5|12413.5|12437.5|12433.5|12412.5|12408.5|1283
1601349600000|2020-09-29 03:20:00|12417|12413|12420.5|12416.5|12424.5|12420.5|12415.5|12411.5|570
1601349900000|2020-09-29 03:25:00|12421.5|12417.5|12421.5|12417.5|12423.5|12419.5|12411.5|12407.5|783
1601350200000|2020-09-29 03:30:00|12421|12417|12397.5|12393.5|12422.5|12418.5|12395.5|12391.5|1993
1601350500000|2020-09-29 03:35:00|12397|12393|12405.5|12401.5|12411|12407|12396|12392|1226
1601350800000|2020-09-29 03:40:00|12406.5|12402.5|12417|12413|12418.5|12414.5|12405.5|12401.5|715
1601351100000|2020-09-29 03:45:00|12417.5|12413.5|12417.5|12413.5|12421.5|12417.5|12415.5|12411.5|587
1601351400000|2020-09-29 03:50:00|12418.5|12414.5|12419.5|12415.5|12421.5|12417.5|12415|12411|476
1601351700000|2020-09-29 03:55:00|12420|12416|12420.5|12416.5|12428|12424|12417.5|12413.5|1099
1601352000000|2020-09-29 04:00:00|12421|12417|12427.5|12423.5|12432|12428|12419.5|12415.5|747
1601352300000|2020-09-29 04:05:00|12428.5|12424.5|12426.5|12422.5|12431.5|12427.5|12426.5|12422.5|439
1601352600000|2020-09-29 04:10:00|12427.5|12423.5|12434.5|12430.5|12434.5|12430.5|12417.5|12413.5|913
1601352900000|2020-09-29 04:15:00|12435|12431|12437|12433|12440.5|12436.5|12434.5|12430.5|964
1601353200000|2020-09-29 04:20:00|12437.5|12433.5|12432.5|12428.5|12440|12436|12430.5|12426.5|552
1601353500000|2020-09-29 04:25:00|12433.5|12429.5|12434.5|12430.5|12435.5|12431.5|12429.5|12425.5|415
1601353800000|2020-09-29 04:30:00|12435.5|12431.5|12424|12420|12436|12432|12422.5|12418.5|695
1601354100000|2020-09-29 04:35:00|12423.5|12419.5|12428.5|12424.5|12429.5|12425.5|12423.5|12419.5|304
1601354400000|2020-09-29 04:40:00|12427.5|12423.5|12435|12431|12435.5|12431.5|12427|12423|443
1601354700000|2020-09-29 04:45:00|12434.5|12430.5|12448.5|12444.5|12453.5|12449.5|12434.5|12430.5|1269
1601355000000|2020-09-29 04:50:00|12449|12445|12439.5|12435.5|12451.5|12447.5|12438.5|12434.5|955
1601355300000|2020-09-29 04:55:00|12439|12435|12449|12445|12449.5|12445.5|12439|12435|785
1601355600000|2020-09-29 05:00:00|12449.5|12445.5|12455.5|12451.5|12459.5|12455.5|12443.5|12439.5|1798
1601355900000|2020-09-29 05:05:00|12456|12452|12444.5|12440.5|12458.5|12454.5|12444.5|12440.5|1161
1601356200000|2020-09-29 05:10:00|12444|12440|12449.5|12445.5|12450|12446|12443.5|12439.5|663
1601356500000|2020-09-29 05:15:00|12450|12446|12442.5|12438.5|12451.5|12447.5|12439.5|12435.5|1324
1601356800000|2020-09-29 05:20:00|12443.5|12439.5|12438.5|12434.5|12445.5|12441.5|12433.5|12429.5|1351
1601357100000|2020-09-29 05:25:00|12438|12434|12426.5|12422.5|12442.5|12438.5|12423.5|12419.5|2349
1601357400000|2020-09-29 05:30:00|12425.5|12421.5|12424.5|12420.5|12427.5|12423.5|12420.5|12416.5|1562
1601357700000|2020-09-29 05:35:00|12424|12420|12423.5|12419.5|12426.5|12422.5|12422.5|12418.5|783
1601358000000|2020-09-29 05:40:00|12425|12421|12421|12417|12426.5|12422.5|12419.5|12415.5|1870
1601358300000|2020-09-29 05:45:00|12426.8|12412.8|12431.8|12417.8|12433.4|12419.4|12426.8|12412.8|2
1601358600000|2020-09-29 05:50:00|12432|12418|12436.5|12422.5|12436.8|12422.8|12429.4|12415.4|0
1601358900000|2020-09-29 05:55:00|12434.6|12420.6|12438.5|12424.5|12438.5|12424.5|12432.3|12418.3|0
1601359200000|2020-09-29 06:00:00|12440.4|12426.4|12433.9|12419.9|12443|12429|12433.3|12419.3|0
1601359500000|2020-09-29 06:05:00|12433.8|12419.8|12433.6|12419.6|12433.9|12419.9|12423.9|12409.9|0
1601359800000|2020-09-29 06:10:00|12433.8|12419.8|12426.5|12412.5|12437.8|12423.8|12426.5|12412.5|0
1601360100000|2020-09-29 06:15:00|12427.5|12413.5|12423|12409|12434.3|12420.3|12420.8|12406.8|0
1601360400000|2020-09-29 06:20:00|12422.7|12408.7|12419|12405|12423.1|12409.1|12419|12405|0
1601360700000|2020-09-29 06:25:00|12419.5|12405.5|12423.6|12409.6|12423.8|12409.8|12419.5|12405.5|0
1601361000000|2020-09-29 06:30:00|12423.5|12409.5|12421|12407|12423.6|12409.6|12419.9|12405.9|0
1601361300000|2020-09-29 06:35:00|12421.6|12407.6|12418|12404|12421.6|12407.6|12417|12403|0
1601361600000|2020-09-29 06:40:00|12418.6|12404.6|12413|12399|12418.6|12404.6|12412.6|12398.6|0
1601361900000|2020-09-29 06:45:00|12413.1|12399.1|12417.4|12403.4|12420.1|12406.1|12413.1|12399.1|0
1601362200000|2020-09-29 06:50:00|12417.5|12403.5|12417.8|12403.8|12418.9|12404.9|12417.2|12403.2|0
1601362500000|2020-09-29 06:55:00|12417.9|12403.9|12409.6|12395.6|12417.9|12403.9|12408.8|12394.8|0
1601362800000|2020-09-29 07:00:00|12411.4|12397.4|12409.5|12403.5|12416.5|12410.5|12405.5|12396.8|750
1601363100000|2020-09-29 07:05:00|12409|12403|12387.5|12381.5|12409.5|12403.5|12372.5|12366.5|2129
1601363400000|2020-09-29 07:10:00|12387|12381|12385.5|12379.5|12391.5|12385.5|12385.5|12379.5|469
1601363700000|2020-09-29 07:15:00|12384.5|12378.5|12387.5|12381.5|12390|12384|12381.5|12375.5|363
1601364000000|2020-09-29 07:20:00|12386.5|12380.5|12395.5|12389.5|12397|12391|12386.5|12380.5|475
1601364300000|2020-09-29 07:25:00|12396.5|12390.5|12394|12388|12397.5|12391.5|12393.5|12387.5|216
1601364600000|2020-09-29 07:30:00|12394.5|12388.5|12393.5|12387.5|12394.5|12388.5|12389.5|12383.5|198
1601364900000|2020-09-29 07:35:00|12392.5|12386.5|12394.5|12388.5|12396|12390|12389.5|12383.5|114
1601365200000|2020-09-29 07:40:00|12393.5|12387.5|12392.5|12386.5|12395.5|12389.5|12389.5|12383.5|106
1601365500000|2020-09-29 07:45:00|12391.5|12385.5|12388.5|12382.5|12393.5|12387.5|12388|12382|234
1601365800000|2020-09-29 07:50:00|12389|12383|12388|12382|12390|12384|12387|12381|119
1601366100000|2020-09-29 07:55:00|12388.5|12382.5|12394.5|12388.5|12395|12389|12388.5|12382.5|162
1601366400000|2020-09-29 08:00:00|12393.5|12387.5|12379.5|12373.5|12393.5|12387.5|12377|12371|604
1601366700000|2020-09-29 08:05:00|12379|12373|12378.5|12372.5|12383|12377|12378.5|12372.5|247
1601367000000|2020-09-29 08:10:00|12379.5|12373.5|12384.5|12378.5|12386.5|12380.5|12379|12373|104
1601367300000|2020-09-29 08:15:00|12384|12378|12389.5|12383.5|12392|12386|12384|12378|267
1601367600000|2020-09-29 08:20:00|12390.5|12384.5|12392.5|12386.5|12392.5|12386.5|12389.5|12383.5|173
1601367900000|2020-09-29 08:25:00|12391.5|12385.5|12392.5|12386.5|12393.5|12387.5|12391.5|12385.5|80
1601368200000|2020-09-29 08:30:00|12393|12387|12399.5|12393.5|12401.5|12395.5|12391|12385|368
1601368500000|2020-09-29 08:35:00|12400.5|12394.5|12401.5|12395.5|12404.5|12398.5|12400|12394|248
1601368800000|2020-09-29 08:40:00|12400.5|12394.5|12400|12394|12401.5|12395.5|12395.5|12389.5|323
1601369100000|2020-09-29 08:45:00|12399.5|12393.5|12400.5|12394.5|12410.5|12404.5|12399|12393|391
1601369400000|2020-09-29 08:50:00|12399.5|12393.5|12402.5|12396.5|12404|12398|12398.5|12392.5|101
1601369700000|2020-09-29 08:55:00|12403|12397|12409.5|12403.5|12410.5|12404.5|12402.5|12396.5|173
1601370000000|2020-09-29 09:00:00|12410|12404|12408.5|12402.5|12411|12405|12404.5|12398.5|205
1601370300000|2020-09-29 09:05:00|12407.5|12401.5|12409.5|12403.5|12414.5|12408.5|12406.5|12400.5|257
1601370600000|2020-09-29 09:10:00|12409|12403|12403|12397|12411.5|12405.5|12402.5|12396.5|152
1601370900000|2020-09-29 09:15:00|12402.5|12396.5|12400.5|12394.5|12405.5|12399.5|12399.5|12393.5|187
1601371200000|2020-09-29 09:20:00|12400|12394|12397.5|12391.5|12400.5|12394.5|12397.5|12391.5|114
1601371500000|2020-09-29 09:25:00|12396.5|12390.5|12397|12391|12399.5|12393.5|12393.5|12387.5|255
1601371800000|2020-09-29 09:30:00|12396.5|12390.5|12400|12394|12400.5|12394.5|12394.5|12388.5|120
1601372100000|2020-09-29 09:35:00|12399.5|12393.5|12403.5|12397.5|12404.5|12398.5|12399.5|12393.5|68
1601372400000|2020-09-29 09:40:00|12404.5|12398.5|12405.5|12399.5|12406.5|12400.5|12403|12397|88
1601372700000|2020-09-29 09:45:00|12405|12399|12403.5|12397.5|12406.5|12400.5|12403.5|12397.5|60
1601373000000|2020-09-29 09:50:00|12403|12397|12403.5|12397.5|12404.5|12398.5|12398|12392|58
1601373300000|2020-09-29 09:55:00|12403|12397|12406.5|12400.5|12409.5|12403.5|12403|12397|142
1601373600000|2020-09-29 10:00:00|12406|12400|12403.5|12397.5|12408|12402|12401.5|12395.5|77
1601373900000|2020-09-29 10:05:00|12404|12398|12407|12401|12408.5|12402.5|12403.5|12397.5|77
1601374200000|2020-09-29 10:10:00|12406.5|12400.5|12408.5|12402.5|12411.5|12405.5|12406.5|12400.5|101
1601374500000|2020-09-29 10:15:00|12409|12403|12410.5|12404.5|12411.5|12405.5|12407.5|12401.5|39
1601374800000|2020-09-29 10:20:00|12411|12405|12410.5|12404.5|12412.5|12406.5|12409.5|12403.5|73
1601375100000|2020-09-29 10:25:00|12411.5|12405.5|12410.5|12404.5|12411.5|12405.5|12407.5|12401.5|60
1601375400000|2020-09-29 10:30:00|12411.5|12405.5|12406.5|12400.5|12412.5|12406.5|12406.5|12400.5|64
1601375700000|2020-09-29 10:35:00|12405.5|12399.5|12404.5|12398.5|12405.5|12399.5|12401.5|12395.5|99
1601376000000|2020-09-29 10:40:00|12404|12398|12400|12394|12405|12399|12399.5|12393.5|76
1601376300000|2020-09-29 10:45:00|12400.5|12394.5|12401.5|12395.5|12403.5|12397.5|12400.5|12394.5|63
1601376600000|2020-09-29 10:50:00|12403|12397|12405.5|12399.5|12406.5|12400.5|12402.5|12396.5|41
1601376900000|2020-09-29 10:55:00|12405|12399|12407.5|12401.5|12409|12403|12404.5|12398.5|60
1601377200000|2020-09-29 11:00:00|12407|12401|12421.5|12415.5|12423.5|12417.5|12407|12401|581
1601377500000|2020-09-29 11:05:00|12421|12415|12421.5|12415.5|12423.5|12417.5|12417|12411|192
1601377800000|2020-09-29 11:10:00|12422.5|12416.5|12419.5|12413.5|12422.5|12416.5|12419.5|12413.5|97
1601378100000|2020-09-29 11:15:00|12420|12414|12422.5|12416.5|12428|12422|12420|12414|277
1601378400000|2020-09-29 11:20:00|12422|12416|12417.5|12411.5|12422|12416|12416.5|12410.5|143
1601378700000|2020-09-29 11:25:00|12417|12411|12418.5|12412.5|12421|12415|12415|12409|179
1601379000000|2020-09-29 11:30:00|12418|12412|12413.5|12407.5|12419|12413|12412.5|12406.5|151
1601379300000|2020-09-29 11:35:00|12414|12408|12413|12407|12416|12410|12412.5|12406.5|111
1601379600000|2020-09-29 11:40:00|12413.5|12407.5|12414.5|12408.5|12416.5|12410.5|12411.5|12405.5|132
1601379900000|2020-09-29 11:45:00|12415|12409|12413|12407|12416.5|12410.5|12412.5|12406.5|65
1601380200000|2020-09-29 11:50:00|12413.5|12407.5|12413|12407|12416.5|12410.5|12410.5|12404.5|124
1601380500000|2020-09-29 11:55:00|12412.5|12406.5|12413.5|12407.5|12414.5|12408.5|12411.5|12405.5|97
1601380800000|2020-09-29 12:00:00|12413|12407|12409.5|12403.5|12414|12408|12407.5|12401.5|124
1601381100000|2020-09-29 12:05:00|12409|12403|12407.5|12401.5|12409.5|12403.5|12406.5|12400.5|85
1601381400000|2020-09-29 12:10:00|12407|12401|12408|12402|12410.5|12404.5|12406.5|12400.5|66
1601381700000|2020-09-29 12:15:00|12407.5|12401.5|12413.5|12407.5|12416.5|12410.5|12407.5|12401.5|173
1601382000000|2020-09-29 12:20:00|12414|12408|12418.5|12412.5|12418.5|12412.5|12413.5|12407.5|123
1601382300000|2020-09-29 12:25:00|12419|12413|12418.5|12412.5|12419.5|12413.5|12414.5|12408.5|100
1601382600000|2020-09-29 12:30:00|12419.5|12413.5|12416.5|12410.5|12420.5|12414.5|12415|12409|132
1601382900000|2020-09-29 12:35:00|12417|12411|12416.5|12410.5|12417.5|12411.5|12413.5|12407.5|66
1601383200000|2020-09-29 12:40:00|12415.5|12409.5|12411|12405|12416|12410|12410.5|12404.5|102
1601383500000|2020-09-29 12:45:00|12410.5|12404.5|12414.5|12408.5|12415|12409|12410.5|12404.5|60
1601383800000|2020-09-29 12:50:00|12415|12409|12416.5|12410.5|12416.5|12410.5|12413.5|12407.5|60
1601384100000|2020-09-29 12:55:00|12415|12409|12417.5|12411.5|12421.5|12415.5|12411.5|12405.5|152
1601384400000|2020-09-29 13:00:00|12416.5|12410.5|12419.5|12413.5|12421.5|12415.5|12416.5|12410.5|112
1601384700000|2020-09-29 13:05:00|12419|12413|12424.5|12418.5|12425.5|12419.5|12417.5|12411.5|183
1601385000000|2020-09-29 13:10:00|12425|12419|12419.5|12413.5|12425.5|12419.5|12418.5|12412.5|118
1601385300000|2020-09-29 13:15:00|12420.5|12414.5|12417.5|12411.5|12423|12417|12416.5|12410.5|144
1601385600000|2020-09-29 13:20:00|12418|12412|12415|12409|12418.5|12412.5|12414.5|12408.5|95
1601385900000|2020-09-29 13:25:00|12415.5|12409.5|12413.5|12407.5|12415.5|12409.5|12410|12404|186
1601386200000|2020-09-29 13:30:00|12413|12407|12414|12408|12422.5|12416.5|12408.5|12402.5|448
1601386500000|2020-09-29 13:35:00|12415|12409|12423.5|12417.5|12426.5|12420.5|12414.5|12408.5|317
1601386800000|2020-09-29 13:40:00|12424.5|12418.5|12410.5|12404.5|12425.5|12419.5|12407|12401|546
1601387100000|2020-09-29 13:45:00|12409.5|12403.5|12421|12415|12424.5|12418.5|12409.5|12403.5|427
1601387400000|2020-09-29 13:50:00|12421.5|12415.5|12418.5|12412.5|12425.5|12419.5|12415.5|12409.5|494
1601387700000|2020-09-29 13:55:00|12417.5|12411.5|12417|12411|12419|12413|12413.5|12407.5|276
1601388000000|2020-09-29 14:00:00|12418|12412|12424.5|12418.5|12424.5|12418.5|12412.5|12406.5|352
1601388300000|2020-09-29 14:05:00|12424|12418|12435|12429|12435.5|12429.5|12423.5|12417.5|823
1601388600000|2020-09-29 14:10:00|12436|12430|12437.5|12431.5|12439.5|12433.5|12434.5|12428.5|527
1601388900000|2020-09-29 14:15:00|12437|12431|12441.5|12435.5|12446.5|12440.5|12432.5|12426.5|638
1601389200000|2020-09-29 14:20:00|12442|12436|12441|12435|12443|12437|12434.5|12428.5|375
1601389500000|2020-09-29 14:25:00|12441.5|12435.5|12438.5|12432.5|12443.5|12437.5|12435.5|12429.5|278
1601389800000|2020-09-29 14:30:00|12439.5|12433.5|12432|12426|12441.5|12435.5|12431.5|12425.5|379
1601390100000|2020-09-29 14:35:00|12432.5|12426.5|12422.5|12416.5|12433.5|12427.5|12417.5|12411.5|823
1601390400000|2020-09-29 14:40:00|12423.5|12417.5|12425|12419|12426.5|12420.5|12420|12414|343
1601390700000|2020-09-29 14:45:00|12425.5|12419.5|12424.5|12418.5|12426|12420|12417.5|12411.5|376
1601391000000|2020-09-29 14:50:00|12423.5|12417.5|12427|12421|12427.5|12421.5|12422|12416|499
1601391300000|2020-09-29 14:55:00|12427.5|12421.5|12430|12424|12435.5|12429.5|12427|12421|387
1601391600000|2020-09-29 15:00:00|12430.5|12424.5|12437.5|12431.5|12437.5|12431.5|12427.5|12421.5|384
1601391900000|2020-09-29 15:05:00|12437|12431|12436.5|12430.5|12440.5|12434.5|12435|12429|325
1601392200000|2020-09-29 15:10:00|12437|12431|12436.5|12430.5|12442.5|12436.5|12436.5|12430.5|316
1601392500000|2020-09-29 15:15:00|12437.5|12431.5|12441.5|12435.5|12443.5|12437.5|12437.5|12431.5|226
1601392800000|2020-09-29 15:20:00|12442|12436|12450.5|12444.5|12452.5|12446.5|12441.5|12435.5|772
1601393100000|2020-09-29 15:25:00|12451|12445|12445.5|12439.5|12451.5|12445.5|12444.5|12438.5|303
1601393400000|2020-09-29 15:30:00|12446.5|12440.5|12443.5|12437.5|12448.5|12442.5|12439.5|12433.5|290
1601393700000|2020-09-29 15:35:00|12442.5|12436.5|12448|12442|12449.5|12443.5|12442.5|12436.5|165
1601394000000|2020-09-29 15:40:00|12447.5|12441.5|12434.5|12428.5|12449|12443|12429.5|12423.5|497
1601394300000|2020-09-29 15:45:00|12433.5|12427.5|12430.5|12424.5|12435|12429|12428.5|12422.5|284
1601394600000|2020-09-29 15:50:00|12430|12424|12435.5|12429.5|12437|12431|12429.5|12423.5|225
1601394900000|2020-09-29 15:55:00|12436.5|12430.5|12437|12431|12441.5|12435.5|12435.5|12429.5|223
1601395200000|2020-09-29 16:00:00|12437.5|12431.5|12436|12430|12442.5|12436.5|12435.5|12429.5|220
1601395500000|2020-09-29 16:05:00|12437|12431|12443|12437|12443.5|12437.5|12435.5|12429.5|110
1601395800000|2020-09-29 16:10:00|12442.5|12436.5|12441.5|12435.5|12443.5|12437.5|12439.5|12433.5|120
1601396100000|2020-09-29 16:15:00|12440.5|12434.5|12441|12435|12444|12438|12439|12433|94
1601396400000|2020-09-29 16:20:00|12440.5|12434.5|12439|12433|12443.5|12437.5|12438.5|12432.5|98
1601396700000|2020-09-29 16:25:00|12438.5|12432.5|12445|12439|12446.5|12440.5|12438|12432|122
1601397000000|2020-09-29 16:30:00|12445.5|12439.5|12447|12441|12448.5|12442.5|12443.5|12437.5|130
1601397300000|2020-09-29 16:35:00|12447.5|12441.5|12449.5|12443.5|12450.5|12444.5|12447|12441|277
1601397600000|2020-09-29 16:40:00|12450.5|12444.5|12455|12449|12460|12454|12449.5|12443.5|636
1601397900000|2020-09-29 16:45:00|12455.5|12449.5|12456.5|12450.5|12458|12452|12453.5|12447.5|127
1601398200000|2020-09-29 16:50:00|12457|12451|12457.5|12451.5|12458|12452|12454.5|12448.5|65
1601398500000|2020-09-29 16:55:00|12458|12452|12466.5|12460.5|12469.5|12463.5|12456.5|12450.5|598
1601398800000|2020-09-29 17:00:00|12468|12462|12461.5|12455.5|12468|12462|12459.5|12453.5|250
1601399100000|2020-09-29 17:05:00|12461|12455|12453|12447|12461|12455|12451.5|12445.5|282
1601399400000|2020-09-29 17:10:00|12453.5|12447.5|12453.5|12447.5|12456.5|12450.5|12451.5|12445.5|104
1601399700000|2020-09-29 17:15:00|12455|12449|12459.5|12453.5|12459.5|12453.5|12451.5|12445.5|116
1601400000000|2020-09-29 17:20:00|12458.5|12452.5|12460.5|12454.5|12462|12456|12458.5|12452.5|106
1601400300000|2020-09-29 17:25:00|12461.5|12455.5|12466.5|12460.5|12466.5|12460.5|12460.5|12454.5|115
1601400600000|2020-09-29 17:30:00|12467|12461|12467.5|12461.5|12469.5|12463.5|12465.5|12459.5|176
1601400900000|2020-09-29 17:35:00|12468.5|12462.5|12469|12463|12474|12468|12468|12462|290
1601401200000|2020-09-29 17:40:00|12469.5|12463.5|12470.5|12464.5|12472.5|12466.5|12468.5|12462.5|123
1601401500000|2020-09-29 17:45:00|12471.5|12465.5|12466.5|12460.5|12471.5|12465.5|12466.5|12460.5|81
1601401800000|2020-09-29 17:50:00|12468|12462|12483.5|12477.5|12483.5|12477.5|12467.5|12461.5|707
1601402100000|2020-09-29 17:55:00|12484.5|12478.5|12484|12478|12485|12479|12482.5|12476.5|234
1601402400000|2020-09-29 18:00:00|12484.5|12478.5|12481.5|12475.5|12487.5|12481.5|12481|12475|230
1601402700000|2020-09-29 18:05:00|12481|12475|12484.5|12478.5|12485|12479|12480.5|12474.5|95
1601403000000|2020-09-29 18:10:00|12485|12479|12483|12477|12487.5|12481.5|12482.5|12476.5|89
1601403300000|2020-09-29 18:15:00|12482.5|12476.5|12487|12481|12487.5|12481.5|12480.5|12474.5|156
1601403600000|2020-09-29 18:20:00|12486.5|12480.5|12484.5|12478.5|12487.5|12481.5|12484.5|12478.5|76
1601403900000|2020-09-29 18:25:00|12485|12479|12489.5|12483.5|12489.5|12483.5|12485|12479|157
1601404200000|2020-09-29 18:30:00|12489|12483|12489|12483|12493.5|12487.5|12489|12483|304
1601404500000|2020-09-29 18:35:00|12489.5|12483.5|12486.5|12480.5|12490|12484|12484.5|12478.5|134
1601404800000|2020-09-29 18:40:00|12487|12481|12487.5|12481.5|12489.5|12483.5|12484|12478|64
1601405100000|2020-09-29 18:45:00|12488|12482|12486.5|12480.5|12489.5|12483.5|12485.5|12479.5|43
1601405400000|2020-09-29 18:50:00|12486|12480|12486|12480|12492|12486|12485.5|12479.5|67
1601405700000|2020-09-29 18:55:00|12486.5|12480.5|12484.5|12478.5|12489|12483|12483.5|12477.5|40
1601406000000|2020-09-29 19:00:00|12485|12479|12482|12476|12487|12481|12479.5|12473.5|90
1601406300000|2020-09-29 19:05:00|12481.5|12475.5|12480|12474|12481.5|12475.5|12477|12471|110
1601406600000|2020-09-29 19:10:00|12480.5|12474.5|12481|12475|12483.5|12477.5|12477.5|12471.5|76
1601406900000|2020-09-29 19:15:00|12480.5|12474.5|12485.5|12479.5|12487|12481|12479.5|12473.5|107
1601407200000|2020-09-29 19:20:00|12484.5|12478.5|12475|12469|12484.5|12478.5|12471.5|12465.5|156
1601407500000|2020-09-29 19:25:00|12474.5|12468.5|12469|12463|12475.5|12469.5|12466.5|12460.5|133
1601407800000|2020-09-29 19:30:00|12468.5|12462.5|12470.5|12464.5|12472.5|12466.5|12466.5|12460.5|40
1601408100000|2020-09-29 19:35:00|12471|12465|12461|12455|12471.5|12465.5|12458.5|12452.5|169
1601408400000|2020-09-29 19:40:00|12462|12456|12463.5|12457.5|12464|12458|12459.5|12453.5|47
1601408700000|2020-09-29 19:45:00|12464|12458|12470|12464|12471.5|12465.5|12463.5|12457.5|96
1601409000000|2020-09-29 19:50:00|12469.5|12463.5|12470|12464|12473.5|12467.5|12465|12459|106
1601409300000|2020-09-29 19:55:00|12469.5|12463.5|12462.5|12456.5|12470|12464|12462.5|12456.5|136
1601409600000|2020-09-29 20:00:00|12463|12457|12466.5|12460.5|12466.5|12460.5|12461|12455|126
1601409900000|2020-09-29 20:05:00|12466|12460|12468|12462|12468|12462|12464.5|12458.5|45
1601410200000|2020-09-29 20:10:00|12468.5|12462.5|12468|12462|12472.5|12466.5|12467|12461|64
1601410500000|2020-09-29 20:15:00|12467.5|12461.5|12464.5|12458.5|12468|12462|12463.5|12457.5|49
1601410800000|2020-09-29 20:20:00|12464|12458|12463.5|12457.5|12466|12460|12461|12455|112
1601411100000|2020-09-29 20:25:00|12464|12458|12466.5|12460.5|12467.5|12461.5|12462|12456|36
1601411400000|2020-09-29 20:30:00|12467.5|12461.5|12464|12458|12468.5|12462.5|12464|12458|68
1601411700000|2020-09-29 20:35:00|12463.5|12457.5|12462.5|12456.5|12465|12459|12462|12456|58
1601412000000|2020-09-29 20:40:00|12462|12456|12458.5|12452.5|12463.5|12457.5|12457|12451|218
1601412300000|2020-09-29 20:45:00|12458|12452|12458.5|12452.5|12459|12453|12448.5|12442.5|357
1601412600000|2020-09-29 20:50:00|12459.5|12453.5|12453.5|12447.5|12460.5|12454.5|12453.5|12447.5|63
1601412900000|2020-09-29 20:55:00|12452.5|12446.5|12455|12449|12455.5|12449.5|12451|12445|116
1601413200000|2020-09-29 21:00:00|12458.4|12444.4|12456.8|12442.8|12458.4|12444.4|12456.8|12442.8|1
1601413500000|2020-09-29 21:05:00|12456.6|12442.6|12456.2|12442.2|12457.3|12443.3|12455.9|12441.9|0
1601413800000|2020-09-29 21:10:00|12456.7|12442.7|12456.7|12442.7|12457.3|12443.3|12455.9|12441.9|0
1601414100000|2020-09-29 21:15:00|12456.2|12442.2|12456.4|12442.4|12456.9|12442.9|12455.9|12441.9|0
1601414400000|2020-09-29 21:20:00|12456.5|12442.5|12455.6|12441.6|12456.5|12442.5|12455.3|12441.3|0
1601414700000|2020-09-29 21:25:00|12455.9|12441.9|12455.3|12441.3|12455.9|12441.9|12455.1|12441.1|0
1601415000000|2020-09-29 21:30:00|12455.1|12441.1|12455.2|12441.2|12455.4|12441.4|12455.1|12441.1|0
1601415300000|2020-09-29 21:35:00|12455.1|12441.1|12455.1|12441.1|12455.3|12441.3|12455.1|12441.1|0
1601415600000|2020-09-29 21:40:00|12455|12441|12454.9|12440.9|12455.1|12441.1|12454.9|12440.9|0
1601415900000|2020-09-29 21:45:00|12455|12441|12455.7|12441.7|12455.7|12441.7|12455|12441|0
1601416200000|2020-09-29 21:50:00|12455.6|12441.6|12455.4|12441.4|12455.7|12441.7|12454.6|12440.6|0
1601416500000|2020-09-29 21:55:00|12454.7|12440.7|12455.5|12441.5|12456.4|12442.4|12454.7|12440.7|0
1601416800000|2020-09-29 22:00:00|12457|12443|12460.7|12446.7|12462|12448|12453.1|12439.1|0
1601417100000|2020-09-29 22:05:00|12461|12447|12463.3|12449.3|12463.9|12449.9|12460|12446|0
1601417400000|2020-09-29 22:10:00|12463.6|12449.6|12465.9|12451.9|12465.9|12451.9|12462.9|12448.9|0
1601417700000|2020-09-29 22:15:00|12465.2|12451.2|12466.5|12452.5|12467.2|12453.2|12464.2|12450.2|0
1601418000000|2020-09-29 22:20:00|12465.9|12451.9|12463.9|12449.9|12467.2|12453.2|12463.9|12449.9|0
1601418300000|2020-09-29 22:25:00|12463.3|12449.3|12463.9|12449.9|12463.9|12449.9|12462|12448|0
1601418600000|2020-09-29 22:30:00|12464.6|12450.6|12460.7|12446.7|12467.2|12453.2|12460|12446|0
1601418900000|2020-09-29 22:35:00|12461.3|12447.3|12463.3|12449.3|12464.6|12450.6|12458.7|12444.7|0
1601419200000|2020-09-29 22:40:00|12462.9|12448.9|12464.6|12450.6|12464.6|12450.6|12462.9|12448.9|0
1601419500000|2020-09-29 22:45:00|12465.2|12451.2|12465.8|12451.8|12466.2|12452.2|12465.2|12451.2|0
1601419800000|2020-09-29 22:50:00|12466.5|12452.5|12475.7|12461.7|12478.6|12464.6|12466.5|12452.5|0
1601420100000|2020-09-29 22:55:00|12475|12461|12472.4|12458.4|12475.7|12461.7|12471.7|12457.7|0
1601420400000|2020-09-29 23:00:00|12471.7|12457.7|12473.4|12459.4|12474.7|12460.7|12471.7|12457.7|0
1601420700000|2020-09-29 23:05:00|12474|12460|12479.3|12465.3|12481.2|12467.2|12472.7|12458.7|0
1601421000000|2020-09-29 23:10:00|12478.6|12464.6|12477.3|12463.3|12479.9|12465.9|12476|12462|0
1601421300000|2020-09-29 23:15:00|12477.9|12463.9|12479.3|12465.3|12481.3|12467.3|12476.6|12462.6|0
1601421600000|2020-09-29 23:20:00|12479|12465|12477.4|12463.4|12480|12466|12477|12463|0
1601421900000|2020-09-29 23:25:00|12478|12464|12480|12466|12481.3|12467.3|12478|12464|0
1601422200000|2020-09-29 23:30:00|12479.3|12465.3|12476.7|12462.7|12480.7|12466.7|12476.1|12462.1|0
1601422500000|2020-09-29 23:35:00|12476.4|12462.4|12474.8|12460.8|12478|12464|12473.5|12459.5|0
1601422800000|2020-09-29 23:40:00|12475.4|12461.4|12478.7|12464.7|12478.7|12464.7|12475.4|12461.4|0
1601423100000|2020-09-29 23:45:00|12478|12464|12478.7|12464.7|12481.3|12467.3|12476.1|12462.1|0
1601423400000|2020-09-29 23:50:00|12478.4|12464.4|12479.2|12465.2|12480.8|12466.8|12477.4|12463.4|0
1601423700000|2020-09-29 23:55:00|12478.9|12464.9|12478.2|12464.2|12480.8|12466.8|12478.2|12464.2|0
1601424000000|2020-09-30 00:00:00|12477.6|12463.6|12482.8|12468.8|12484.1|12470.1|12476.3|12462.3|0
1601424300000|2020-09-30 00:05:00|12483.1|12469.1|12481.5|12467.5|12484.1|12470.1|12480.8|12466.8|0
1601424600000|2020-09-30 00:10:00|12482.1|12468.1|12480.4|12466.4|12483.5|12469.5|12479.1|12465.1|0
1601424900000|2020-09-30 00:15:00|12481|12467|12481.4|12467.4|12485|12471|12479.4|12465.4|0
1601425200000|2020-09-30 00:20:00|12480.4|12466.4|12473.9|12459.9|12482|12468|12472.6|12458.6|0
1601425500000|2020-09-30 00:25:00|12474.2|12460.2|12476.5|12462.5|12479.4|12465.4|12473.9|12459.9|0
1601425800000|2020-09-30 00:30:00|12476.7|12462.7|12463.8|12449.8|12476.8|12462.8|12460.3|12446.3|0
1601426100000|2020-09-30 00:35:00|12464|12450|12464.2|12450.2|12466.8|12452.8|12462.9|12448.9|0
1601426400000|2020-09-30 00:40:00|12464.5|12450.5|12461.2|12447.2|12464.5|12450.5|12459.6|12445.6|0
1601426700000|2020-09-30 00:45:00|12460.9|12446.9|12464.6|12460.6|12468.1|12464.1|12448.6|12444.6|2873
1601427000000|2020-09-30 00:50:00|12465.1|12461.1|12476.1|12472.1|12476.1|12472.1|12461.1|12457.1|1174
1601427300000|2020-09-30 00:55:00|12475.1|12471.1|12477.6|12473.6|12484.1|12480.1|12473.6|12469.6|1970
1601427600000|2020-09-30 01:00:00|12475.1|12471.1|12458.1|12454.1|12482.1|12478.1|12456.1|12452.1|3346
1601427900000|2020-09-30 01:05:00|12457.1|12453.1|12461.1|12457.1|12462.1|12458.1|12445.1|12441.1|2964
1601428200000|2020-09-30 01:10:00|12460.6|12456.6|12492.1|12488.1|12492.1|12488.1|12460.6|12456.6|3960
1601428500000|2020-09-30 01:15:00|12493.1|12489.1|12495.1|12491.1|12502.1|12498.1|12483.1|12479.1|5307
1601428800000|2020-09-30 01:20:00|12495.6|12491.6|12477.6|12473.6|12499.1|12495.1|12477.1|12473.1|2322
1601429100000|2020-09-30 01:25:00|12479.1|12475.1|12490.1|12486.1|12495.1|12491.1|12478.1|12474.1|2301
1601429400000|2020-09-30 01:30:00|12490.6|12486.6|12481.6|12477.6|12492.6|12488.6|12480.1|12476.1|1753
1601429700000|2020-09-30 01:35:00|12482.1|12478.1|12509.1|12505.1|12509.6|12505.6|12469.6|12465.6|5291
1601430000000|2020-09-30 01:40:00|12508.6|12504.6|12515.1|12511.1|12519.1|12515.1|12506.1|12502.1|4209
1601430300000|2020-09-30 01:45:00|12516.1|12512.1|12516.6|12512.6|12527.1|12523.1|12513.1|12509.1|3747
1601430600000|2020-09-30 01:50:00|12517.1|12513.1|12504.6|12500.6|12520.1|12516.1|12501.1|12497.1|2072
1601430900000|2020-09-30 01:55:00|12505.1|12501.1|12516.1|12512.1|12516.1|12512.1|12498.1|12494.1|1668
1601431200000|2020-09-30 02:00:00|12515.6|12511.6|12509.1|12505.1|12524.1|12520.1|12507.1|12503.1|1753
1601431500000|2020-09-30 02:05:00|12509.6|12505.6|12515.1|12511.1|12519.1|12515.1|12504.1|12500.1|1095
1601431800000|2020-09-30 02:10:00|12515.6|12511.6|12525.1|12521.1|12525.1|12521.1|12512.1|12508.1|1352
1601432100000|2020-09-30 02:15:00|12526.1|12522.1|12534.1|12530.1|12540.6|12536.6|12522.6|12518.6|3959
1601432400000|2020-09-30 02:20:00|12535.1|12531.1|12530.1|12526.1|12539.1|12535.1|12530.1|12526.1|942
1601432700000|2020-09-30 02:25:00|12529.1|12525.1|12533.1|12529.1|12535.1|12531.1|12529.1|12525.1|764
1601433000000|2020-09-30 02:30:00|12533.6|12529.6|12537.1|12533.1|12538.1|12534.1|12532.1|12528.1|720
1601433300000|2020-09-30 02:35:00|12538.1|12534.1|12539.1|12535.1|12547.1|12543.1|12532.1|12528.1|2135
1601433600000|2020-09-30 02:40:00|12540.1|12536.1|12522.1|12518.1|12542.1|12538.1|12518.1|12514.1|2689
1601433900000|2020-09-30 02:45:00|12521.6|12517.6|12511.1|12507.1|12526.1|12522.1|12509.6|12505.6|2650
1601434200000|2020-09-30 02:50:00|12510.1|12506.1|12513.1|12509.1|12520.1|12516.1|12509.1|12505.1|1508
1601434500000|2020-09-30 02:55:00|12511.1|12507.1|12517.1|12513.1|12518.1|12514.1|12508.1|12504.1|1170
1601434800000|2020-09-30 03:00:00|12516.6|12512.6|12499.1|12495.1|12517.1|12513.1|12494.1|12490.1|3023
1601435100000|2020-09-30 03:05:00|12499.6|12495.6|12478.6|12474.6|12502.1|12498.1|12476.6|12472.6|3207
1601435400000|2020-09-30 03:10:00|12477.6|12473.6|12470.1|12466.1|12479.1|12475.1|12461.1|12457.1|3597
1601435700000|2020-09-30 03:15:00|12469.1|12465.1|12475.1|12471.1|12482.6|12478.6|12467.1|12463.1|1866
1601436000000|2020-09-30 03:20:00|12477.1|12473.1|12477.1|12473.1|12482.1|12478.1|12466.1|12462.1|1454
1601436300000|2020-09-30 03:25:00|12473.1|12469.1|12474.1|12470.1|12476.1|12472.1|12464.6|12460.6|1206
1601436600000|2020-09-30 03:30:00|12473.1|12469.1|12472.6|12468.6|12476.1|12472.1|12466.1|12462.1|825
1601436900000|2020-09-30 03:35:00|12472.1|12468.1|12469.6|12465.6|12477.1|12473.1|12467.1|12463.1|885
1601437200000|2020-09-30 03:40:00|12469.1|12465.1|12473.1|12469.1|12480.1|12476.1|12468.1|12464.1|878
1601437500000|2020-09-30 03:45:00|12472.1|12468.1|12486.1|12482.1|12487.1|12483.1|12467.1|12463.1|1197
1601437800000|2020-09-30 03:50:00|12487.1|12483.1|12484.1|12480.1|12487.1|12483.1|12481.1|12477.1|555
1601438100000|2020-09-30 03:55:00|12483.1|12479.1|12477.1|12473.1|12485.1|12481.1|12475.1|12471.1|735
1601438400000|2020-09-30 04:00:00|12476.6|12472.6|12479.1|12475.1|12479.1|12475.1|12470.1|12466.1|727
1601438700000|2020-09-30 04:05:00|12478.6|12474.6|12472.1|12468.1|12479.6|12475.6|12467.1|12463.1|610
1601439000000|2020-09-30 04:10:00|12473.6|12469.6|12473.1|12469.1|12475.1|12471.1|12471.1|12467.1|267
1601439300000|2020-09-30 04:15:00|12473.6|12469.6|12459.1|12455.1|12474.1|12470.1|12457.1|12453.1|1874
1601439600000|2020-09-30 04:20:00|12458.1|12454.1|12466.1|12462.1|12466.1|12462.1|12456.6|12452.6|1094
1601439900000|2020-09-30 04:25:00|12465.1|12461.1|12479.1|12475.1|12481.1|12477.1|12464.1|12460.1|1153
1601440200000|2020-09-30 04:30:00|12478.6|12474.6|12480.1|12476.1|12482.1|12478.1|12476.6|12472.6|705
1601440500000|2020-09-30 04:35:00|12480.6|12476.6|12481.1|12477.1|12488.6|12484.6|12476.1|12472.1|1265
1601440800000|2020-09-30 04:40:00|12480.6|12476.6|12479.1|12475.1|12482.1|12478.1|12477.1|12473.1|475
1601441100000|2020-09-30 04:45:00|12478.6|12474.6|12477.1|12473.1|12482.1|12478.1|12476.1|12472.1|459
1601441400000|2020-09-30 04:50:00|12476.1|12472.1|12484.6|12480.6|12487.1|12483.1|12474.6|12470.6|647
1601441700000|2020-09-30 04:55:00|12484.1|12480.1|12493.1|12489.1|12494.1|12490.1|12483.1|12479.1|882
1601442000000|2020-09-30 05:00:00|12493.6|12489.6|12497.1|12493.1|12497.1|12493.1|12485.1|12481.1|1174
1601442300000|2020-09-30 05:05:00|12498.1|12494.1|12501.1|12497.1|12504.1|12500.1|12495.1|12491.1|1378
1601442600000|2020-09-30 05:10:00|12501.6|12497.6|12497.1|12493.1|12502.1|12498.1|12493.6|12489.6|693
1601442900000|2020-09-30 05:15:00|12497.6|12493.6|12491.1|12487.1|12498.1|12494.1|12491.1|12487.1|655
1601443200000|2020-09-30 05:20:00|12490.1|12486.1|12492.6|12488.6|12493.1|12489.1|12490.1|12486.1|591
1601443500000|2020-09-30 05:25:00|12490.1|12486.1|12482.6|12478.6|12493.6|12489.6|12475.1|12471.1|2444
1601443800000|2020-09-30 05:30:00|12482.1|12478.1|12473.1|12469.1|12482.6|12478.6|12472.1|12468.1|1911
1601444100000|2020-09-30 05:35:00|12472.1|12468.1|12476.1|12472.1|12477.1|12473.1|12471.1|12467.1|1312
1601444400000|2020-09-30 05:40:00|12477.1|12473.1|12471.6|12467.6|12479.1|12475.1|12470.1|12466.1|2121
1601444700000|2020-09-30 05:45:00|12471.1|12467.1|12457.9|12443.9|12475.6|12467.1|12455|12441|22
1601445000000|2020-09-30 05:50:00|12457.7|12443.7|12459|12445|12465.8|12451.8|12456.9|12442.9|0
1601445300000|2020-09-30 05:55:00|12459.2|12445.2|12451.4|12437.4|12461.8|12447.8|12451.4|12437.4|0
1601445600000|2020-09-30 06:00:00|12451.8|12437.8|12454.2|12440.2|12465.4|12451.4|12449.3|12435.3|0
1601445900000|2020-09-30 06:05:00|12453.9|12439.9|12435.7|12421.7|12457.7|12443.7|12435.7|12421.7|0
1601446200000|2020-09-30 06:10:00|12435.1|12421.1|12430|12416|12444.5|12430.5|12427.2|12413.2|0
1601446500000|2020-09-30 06:15:00|12430.2|12416.2|12433.2|12419.2|12437.2|12423.2|12427.6|12413.6|0
1601446800000|2020-09-30 06:20:00|12433.3|12419.3|12441.2|12427.2|12442.5|12428.5|12433.3|12419.3|0
1601447100000|2020-09-30 06:25:00|12441.1|12427.1|12461.2|12447.2|12461.4|12447.4|12436.5|12422.5|0
1601447400000|2020-09-30 06:30:00|12461.3|12447.3|12460.5|12446.5|12466.8|12452.8|12457.6|12443.6|0
1601447700000|2020-09-30 06:35:00|12460.4|12446.4|12461.3|12447.3|12465.6|12451.6|12457.6|12443.6|0
1601448000000|2020-09-30 06:40:00|12461.9|12447.9|12462.9|12448.9|12466.4|12452.4|12459.6|12445.6|0
1601448300000|2020-09-30 06:45:00|12463|12449|12454.8|12440.8|12463|12449|12454.8|12440.8|0
1601448600000|2020-09-30 06:50:00|12454.9|12440.9|12459|12445|12460.8|12446.8|12451.8|12437.8|0
1601448900000|2020-09-30 06:55:00|12458.9|12444.9|12467|12453|12467.1|12453.1|12456.5|12442.5|0
1601449200000|2020-09-30 07:00:00|12466.8|12452.8|12482.1|12476.1|12484.1|12478.1|12466.8|12452.8|872
1601449500000|2020-09-30 07:05:00|12482.6|12476.6|12486.1|12480.1|12489.1|12483.1|12482.1|12476.1|445
1601449800000|2020-09-30 07:10:00|12486.6|12480.6|12490.6|12484.6|12491.1|12485.1|12485.6|12479.6|259
1601450100000|2020-09-30 07:15:00|12491.1|12485.1|12493.1|12487.1|12496.1|12490.1|12486.1|12480.1|473
1601450400000|2020-09-30 07:20:00|12493.6|12487.6|12491.1|12485.1|12497.1|12491.1|12490.1|12484.1|305
1601450700000|2020-09-30 07:25:00|12490.1|12484.1|12489.1|12483.1|12490.1|12484.1|12484.6|12478.6|239
1601451000000|2020-09-30 07:30:00|12490.1|12484.1|12494.1|12488.1|12495.1|12489.1|12488.1|12482.1|197
1601451300000|2020-09-30 07:35:00|12493.6|12487.6|12490.1|12484.1|12499.1|12493.1|12490.1|12484.1|290
1601451600000|2020-09-30 07:40:00|12489.6|12483.6|12488.1|12482.1|12490.6|12484.6|12486.1|12480.1|198
1601451900000|2020-09-30 07:45:00|12487.1|12481.1|12485.1|12479.1|12488.1|12482.1|12484.6|12478.6|163
1601452200000|2020-09-30 07:50:00|12484.6|12478.6|12482.1|12476.1|12487.1|12481.1|12481.1|12475.1|243
1601452500000|2020-09-30 07:55:00|12481.6|12475.6|12478.1|12472.1|12484.1|12478.1|12477.1|12471.1|326
1601452800000|2020-09-30 08:00:00|12479.1|12473.1|12480.6|12474.6|12481.1|12475.1|12474.1|12468.1|406
1601453100000|2020-09-30 08:05:00|12481.1|12475.1|12474.1|12468.1|12483.1|12477.1|12472.1|12466.1|293
1601453400000|2020-09-30 08:10:00|12473.6|12467.6|12476.6|12470.6|12477.1|12471.1|12472.1|12466.1|150
1601453700000|2020-09-30 08:15:00|12477.1|12471.1|12481.1|12475.1|12483.1|12477.1|12475.1|12469.1|156
1601454000000|2020-09-30 08:20:00|12480.6|12474.6|12480.6|12474.6|12482.1|12476.1|12479.1|12473.1|149
1601454300000|2020-09-30 08:25:00|12480.1|12474.1|12476.6|12470.6|12482.1|12476.1|12475.1|12469.1|112
1601454600000|2020-09-30 08:30:00|12476.1|12470.1|12477.1|12471.1|12479.1|12473.1|12475.1|12469.1|71
1601454900000|2020-09-30 08:35:00|12478.1|12472.1|12477.6|12471.6|12479.1|12473.1|12475.1|12469.1|70
1601455200000|2020-09-30 08:40:00|12476.6|12470.6|12480.1|12474.1|12480.6|12474.6|12476.1|12470.1|85
1601455500000|2020-09-30 08:45:00|12480.6|12474.6|12479.1|12473.1|12481.1|12475.1|12478.1|12472.1|93
1601455800000|2020-09-30 08:50:00|12479.6|12473.6|12477.6|12471.6|12481.1|12475.1|12477.6|12471.6|69
1601456100000|2020-09-30 08:55:00|12477.1|12471.1|12483.1|12477.1|12483.1|12477.1|12477.1|12471.1|114
1601456400000|2020-09-30 09:00:00|12482.1|12476.1|12479.1|12473.1|12483.1|12477.1|12477.6|12471.6|181
1601456700000|2020-09-30 09:05:00|12480.1|12474.1|12478.1|12472.1|12480.6|12474.6|12477.6|12471.6|95
1601457000000|2020-09-30 09:10:00|12478.6|12472.6|12475.6|12469.6|12479.6|12473.6|12474.1|12468.1|274
1601457300000|2020-09-30 09:15:00|12476.1|12470.1|12478.1|12472.1|12479.1|12473.1|12475.6|12469.6|95
1601457600000|2020-09-30 09:20:00|12477.6|12471.6|12472.1|12466.1|12479.1|12473.1|12472.1|12466.1|230
1601457900000|2020-09-30 09:25:00|12472.6|12466.6|12462.1|12456.1|12474.6|12468.6|12461.1|12455.1|695
1601458200000|2020-09-30 09:30:00|12461.6|12455.6|12466.6|12460.6|12470.1|12464.1|12461.6|12455.6|264
1601458500000|2020-09-30 09:35:00|12466.1|12460.1|12473.1|12467.1|12474.1|12468.1|12466.1|12460.1|155
1601458800000|2020-09-30 09:40:00|12473.6|12467.6|12471.6|12465.6|12474.1|12468.1|12469.1|12463.1|120
1601459100000|2020-09-30 09:45:00|12471.1|12465.1|12476.1|12470.1|12477.6|12471.6|12471.1|12465.1|142
1601459400000|2020-09-30 09:50:00|12477.1|12471.1|12477.6|12471.6|12478.1|12472.1|12475.1|12469.1|127
1601459700000|2020-09-30 09:55:00|12477.1|12471.1|12476.6|12470.6|12479.6|12473.6|12476.1|12470.1|128
1601460000000|2020-09-30 10:00:00|12476.1|12470.1|12474.1|12468.1|12477.1|12471.1|12474.1|12468.1|50
1601460300000|2020-09-30 10:05:00|12474.6|12468.6|12474.6|12468.6|12479.1|12473.1|12468.1|12462.1|192
1601460600000|2020-09-30 10:10:00|12475.1|12469.1|12480.1|12474.1|12482.1|12476.1|12474.1|12468.1|136
1601460900000|2020-09-30 10:15:00|12481.1|12475.1|12481.6|12475.6|12485.1|12479.1|12480.1|12474.1|162
1601461200000|2020-09-30 10:20:00|12481.1|12475.1|12481.6|12475.6|12482.1|12476.1|12480.1|12474.1|48
1601461500000|2020-09-30 10:25:00|12481.1|12475.1|12486.1|12480.1|12487.1|12481.1|12481.1|12475.1|239
1601461800000|2020-09-30 10:30:00|12486.6|12480.6|12494.1|12488.1|12497.1|12491.1|12486.6|12480.6|412
1601462100000|2020-09-30 10:35:00|12494.6|12488.6|12492.1|12486.1|12495.1|12489.1|12491.1|12485.1|249
1601462400000|2020-09-30 10:40:00|12492.6|12486.6|12494.1|12488.1|12496.1|12490.1|12491.1|12485.1|304
1601462700000|2020-09-30 10:45:00|12494.6|12488.6|12493.1|12487.1|12497.1|12491.1|12491.1|12485.1|175
1601463000000|2020-09-30 10:50:00|12492.1|12486.1|12489.1|12483.1|12492.1|12486.1|12489.1|12483.1|139
1601463300000|2020-09-30 10:55:00|12488.6|12482.6|12487.1|12481.1|12489.1|12483.1|12486.1|12480.1|121
1601463600000|2020-09-30 11:00:00|12486.6|12480.6|12492.1|12486.1|12493.1|12487.1|12485.1|12479.1|121
1601463900000|2020-09-30 11:05:00|12492.6|12486.6|12490.1|12484.1|12492.6|12486.6|12488.1|12482.1|45
1601464200000|2020-09-30 11:10:00|12490.6|12484.6|12491.1|12485.1|12495.1|12489.1|12489.6|12483.6|49
1601464500000|2020-09-30 11:15:00|12491.6|12485.6|12490.6|12484.6|12491.6|12485.6|12489.1|12483.1|63
1601464800000|2020-09-30 11:20:00|12490.1|12484.1|12491.6|12485.6|12493.1|12487.1|12490.1|12484.1|46
1601465100000|2020-09-30 11:25:00|12492.1|12486.1|12495.1|12489.1|12495.1|12489.1|12488.1|12482.1|130
1601465400000|2020-09-30 11:30:00|12494.6|12488.6|12488.6|12482.6|12495.6|12489.6|12488.1|12482.1|95
1601465700000|2020-09-30 11:35:00|12489.1|12483.1|12488.1|12482.1|12490.1|12484.1|12487.1|12481.1|52
1601466000000|2020-09-30 11:40:00|12487.1|12481.1|12488.6|12482.6|12490.1|12484.1|12487.1|12481.1|53
1601466300000|2020-09-30 11:45:00|12488.1|12482.1|12489.1|12483.1|12490.1|12484.1|12488.1|12482.1|26
1601466600000|2020-09-30 11:50:00|12490.1|12484.1|12490.1|12484.1|12492.1|12486.1|12489.1|12483.1|181
1601466900000|2020-09-30 11:55:00|12489.6|12483.6|12484.1|12478.1|12490.1|12484.1|12484.1|12478.1|158
1601467200000|2020-09-30 12:00:00|12485.1|12479.1|12480.1|12474.1|12488.6|12482.6|12479.6|12473.6|157
1601467500000|2020-09-30 12:05:00|12479.6|12473.6|12481.1|12475.1|12482.1|12476.1|12478.1|12472.1|125
1601467800000|2020-09-30 12:10:00|12481.6|12475.6|12488.1|12482.1|12490.6|12484.6|12481.1|12475.1|154
1601468100000|2020-09-30 12:15:00|12488.6|12482.6|12487.1|12481.1|12490.1|12484.1|12486.1|12480.1|79
1601468400000|2020-09-30 12:20:00|12487.6|12481.6|12489.1|12483.1|12490.1|12484.1|12487.1|12481.1|48
1601468700000|2020-09-30 12:25:00|12489.6|12483.6|12493.1|12487.1|12493.1|12487.1|12488.1|12482.1|64
1601469000000|2020-09-30 12:30:00|12494.1|12488.1|12496.1|12490.1|12496.1|12490.1|12491.1|12485.1|196
1601469300000|2020-09-30 12:35:00|12495.6|12489.6|12496.1|12490.1|12496.1|12490.1|12493.1|12487.1|169
1601469600000|2020-09-30 12:40:00|12496.6|12490.6|12500.1|12494.1|12504.1|12498.1|12496.1|12490.1|475
1601469900000|2020-09-30 12:45:00|12499.6|12493.6|12497.1|12491.1|12500.1|12494.1|12496.6|12490.6|170
1601470200000|2020-09-30 12:50:00|12497.6|12491.6|12499.6|12493.6|12500.1|12494.1|12497.1|12491.1|70
1601470500000|2020-09-30 12:55:00|12499.1|12493.1|12498.1|12492.1|12500.1|12494.1|12497.1|12491.1|79
1601470800000|2020-09-30 13:00:00|12498.6|12492.6|12499.6|12493.6|12500.1|12494.1|12497.1|12491.1|76
1601471100000|2020-09-30 13:05:00|12499.1|12493.1|12507.6|12501.6|12511.6|12505.6|12499.1|12493.1|420
1601471400000|2020-09-30 13:10:00|12508.1|12502.1|12509.6|12503.6|12512.1|12506.1|12507.1|12501.1|199
1601471700000|2020-09-30 13:15:00|12509.1|12503.1|12513.1|12507.1|12514.1|12508.1|12507.1|12501.1|151
1601472000000|2020-09-30 13:20:00|12514.1|12508.1|12515.1|12509.1|12516.1|12510.1|12512.1|12506.1|234
1601472300000|2020-09-30 13:25:00|12514.6|12508.6|12513.6|12507.6|12515.1|12509.1|12511.1|12505.1|184
1601472600000|2020-09-30 13:30:00|12514.6|12508.6|12527.6|12521.6|12533.1|12527.1|12509.1|12503.1|1283
1601472900000|2020-09-30 13:35:00|12528.1|12522.1|12524.6|12518.6|12528.6|12522.6|12518.1|12512.1|633
1601473200000|2020-09-30 13:40:00|12525.1|12519.1|12524.6|12518.6|12527.1|12521.1|12519.1|12513.1|323
1601473500000|2020-09-30 13:45:00|12525.1|12519.1|12529.1|12523.1|12533.1|12527.1|12522.1|12516.1|383
1601473800000|2020-09-30 13:50:00|12528.1|12522.1|12535.1|12529.1|12536.1|12530.1|12527.1|12521.1|458
1601474100000|2020-09-30 13:55:00|12536.1|12530.1|12547.1|12541.1|12552.6|12546.6|12536.1|12530.1|1345
1601474400000|2020-09-30 14:00:00|12549.1|12543.1|12546.6|12540.6|12550.1|12544.1|12542.1|12536.1|684
1601474700000|2020-09-30 14:05:00|12546.1|12540.1|12544.1|12538.1|12548.1|12542.1|12542.1|12536.1|315
1601475000000|2020-09-30 14:10:00|12544.6|12538.6|12545.6|12539.6|12548.1|12542.1|12544.1|12538.1|336
1601475300000|2020-09-30 14:15:00|12546.1|12540.1|12547.1|12541.1|12555.1|12549.1|12544.1|12538.1|625
1601475600000|2020-09-30 14:20:00|12546.1|12540.1|12558.6|12552.6|12558.6|12552.6|12545.1|12539.1|415
1601475900000|2020-09-30 14:25:00|12559.1|12553.1|12555.1|12549.1|12560.1|12554.1|12552.1|12546.1|492
1601476200000|2020-09-30 14:30:00|12556.1|12550.1|12562.1|12556.1|12566.1|12560.1|12556.1|12550.1|719
1601476500000|2020-09-30 14:35:00|12563.1|12557.1|12563.1|12557.1|12568.1|12562.1|12555.6|12549.6|470
1601476800000|2020-09-30 14:40:00|12564.1|12558.1|12563.1|12557.1|12570.1|12564.1|12558.1|12552.1|543
1601477100000|2020-09-30 14:45:00|12562.6|12556.6|12562.1|12556.1|12569.1|12563.1|12560.1|12554.1|430
1601477400000|2020-09-30 14:50:00|12563.1|12557.1|12563.1|12557.1|12567.1|12561.1|12561.1|12555.1|491
1601477700000|2020-09-30 14:55:00|12563.6|12557.6|12554.1|12548.1|12565.1|12559.1|12554.1|12548.1|366
1601478000000|2020-09-30 15:00:00|12555.1|12549.1|12554.1|12548.1|12557.1|12551.1|12551.1|12545.1|448
1601478300000|2020-09-30 15:05:00|12555.1|12549.1|12558.6|12552.6|12561.1|12555.1|12555.1|12549.1|216
1601478600000|2020-09-30 15:10:00|12558.1|12552.1|12565.6|12559.6|12566.1|12560.1|12558.1|12552.1|278
1601478900000|2020-09-30 15:15:00|12566.1|12560.1|12566.6|12560.6|12569.1|12563.1|12564.1|12558.1|381
1601479200000|2020-09-30 15:20:00|12566.1|12560.1|12564.1|12558.1|12567.1|12561.1|12559.1|12553.1|224
1601479500000|2020-09-30 15:25:00|12565.1|12559.1|12560.6|12554.6|12566.1|12560.1|12560.1|12554.1|223
1601479800000|2020-09-30 15:30:00|12560.1|12554.1|12554.1|12548.1|12561.1|12555.1|12552.1|12546.1|254
1601480100000|2020-09-30 15:35:00|12555.1|12549.1|12555.1|12549.1|12556.1|12550.1|12552.1|12546.1|209
1601480400000|2020-09-30 15:40:00|12554.6|12548.6|12557.6|12551.6|12558.1|12552.1|12549.1|12543.1|309
1601480700000|2020-09-30 15:45:00|12558.1|12552.1|12563.1|12557.1|12563.1|12557.1|12556.1|12550.1|276
1601481000000|2020-09-30 15:50:00|12562.6|12556.6|12565.1|12559.1|12565.1|12559.1|12559.1|12553.1|269
1601481300000|2020-09-30 15:55:00|12564.1|12558.1|12563.1|12557.1|12565.1|12559.1|12561.1|12555.1|120
1601481600000|2020-09-30 16:00:00|12563.6|12557.6|12565.6|12559.6|12568.1|12562.1|12563.1|12557.1|332
1601481900000|2020-09-30 16:05:00|12565.1|12559.1|12568.1|12562.1|12568.1|12562.1|12564.1|12558.1|233
1601482200000|2020-09-30 16:10:00|12567.1|12561.1|12573.1|12567.1|12573.1|12567.1|12567.1|12561.1|503
1601482500000|2020-09-30 16:15:00|12574.1|12568.1|12570.1|12564.1|12574.1|12568.1|12570.1|12564.1|151
1601482800000|2020-09-30 16:20:00|12570.6|12564.6|12573.1|12567.1|12573.1|12567.1|12569.6|12563.6|133
1601483100000|2020-09-30 16:25:00|12572.1|12566.1|12571.1|12565.1|12572.6|12566.6|12567.1|12561.1|209
1601483400000|2020-09-30 16:30:00|12572.1|12566.1|12568.1|12562.1|12573.6|12567.6|12567.1|12561.1|223
1601483700000|2020-09-30 16:35:00|12567.6|12561.6|12565.1|12559.1|12568.1|12562.1|12564.1|12558.1|166
1601484000000|2020-09-30 16:40:00|12566.1|12560.1|12563.6|12557.6|12566.1|12560.1|12562.1|12556.1|180
1601484300000|2020-09-30 16:45:00|12564.1|12558.1|12562.1|12556.1|12564.1|12558.1|12560.6|12554.6|142
1601484600000|2020-09-30 16:50:00|12561.1|12555.1|12560.1|12554.1|12566.1|12560.1|12559.1|12553.1|243
1601484900000|2020-09-30 16:55:00|12561.1|12555.1|12565.1|12559.1|12565.6|12559.6|12560.6|12554.6|60
1601485200000|2020-09-30 17:00:00|12566.1|12560.1|12546.1|12540.1|12566.1|12560.1|12543.6|12537.6|869
1601485500000|2020-09-30 17:05:00|12547.1|12541.1|12535.1|12529.1|12550.1|12544.1|12532.1|12526.1|1205
1601485800000|2020-09-30 17:10:00|12536.1|12530.1|12539.1|12533.1|12542.1|12536.1|12533.1|12527.1|347
1601486100000|2020-09-30 17:15:00|12540.1|12534.1|12547.1|12541.1|12550.1|12544.1|12539.1|12533.1|327
1601486400000|2020-09-30 17:20:00|12547.6|12541.6|12546.6|12540.6|12548.1|12542.1|12541.6|12535.6|173
1601486700000|2020-09-30 17:25:00|12546.1|12540.1|12548.6|12542.6|12549.6|12543.6|12545.1|12539.1|82
1601487000000|2020-09-30 17:30:00|12548.1|12542.1|12558.1|12552.1|12559.1|12553.1|12545.6|12539.6|273
1601487300000|2020-09-30 17:35:00|12557.6|12551.6|12554.1|12548.1|12559.1|12553.1|12553.1|12547.1|137
1601487600000|2020-09-30 17:40:00|12555.1|12549.1|12557.1|12551.1|12557.1|12551.1|12552.1|12546.1|89
1601487900000|2020-09-30 17:45:00|12556.1|12550.1|12557.1|12551.1|12557.6|12551.6|12553.1|12547.1|61
1601488200000|2020-09-30 17:50:00|12558.1|12552.1|12556.1|12550.1|12559.1|12553.1|12555.1|12549.1|44
1601488500000|2020-09-30 17:55:00|12555.1|12549.1|12556.1|12550.1|12556.1|12550.1|12553.1|12547.1|54
1601488800000|2020-09-30 18:00:00|12557.1|12551.1|12559.1|12553.1|12562.6|12556.6|12556.6|12550.6|135
1601489100000|2020-09-30 18:05:00|12559.6|12553.6|12566.1|12560.1|12566.1|12560.1|12557.6|12551.6|120
1601489400000|2020-09-30 18:10:00|12567.1|12561.1|12560.6|12554.6|12567.6|12561.6|12560.6|12554.6|143
1601489700000|2020-09-30 18:15:00|12561.1|12555.1|12559.1|12553.1|12563.1|12557.1|12557.1|12551.1|67
1601490000000|2020-09-30 18:20:00|12558.6|12552.6|12544.1|12538.1|12567.1|12561.1|12540.1|12534.1|460
1601490300000|2020-09-30 18:25:00|12544.6|12538.6|12552.6|12546.6|12556.1|12550.1|12535.6|12529.6|405
1601490600000|2020-09-30 18:30:00|12552.1|12546.1|12552.6|12546.6|12555.1|12549.1|12546.6|12540.6|243
1601490900000|2020-09-30 18:35:00|12553.1|12547.1|12549.1|12543.1|12556.6|12550.6|12548.6|12542.6|239
1601491200000|2020-09-30 18:40:00|12549.6|12543.6|12545.1|12539.1|12553.1|12547.1|12538.6|12532.6|169
1601491500000|2020-09-30 18:45:00|12545.6|12539.6|12541.1|12535.1|12546.1|12540.1|12537.1|12531.1|133
1601491800000|2020-09-30 18:50:00|12541.6|12535.6|12543.1|12537.1|12548.6|12542.6|12538.6|12532.6|113
1601492100000|2020-09-30 18:55:00|12542.1|12536.1|12555.1|12549.1|12557.1|12551.1|12540.1|12534.1|188
1601492400000|2020-09-30 19:00:00|12554.1|12548.1|12549.6|12543.6|12558.1|12552.1|12548.1|12542.1|128
1601492700000|2020-09-30 19:05:00|12550.1|12544.1|12554.6|12548.6|12558.1|12552.1|12550.1|12544.1|75
1601493000000|2020-09-30 19:10:00|12553.6|12547.6|12542.6|12536.6|12555.6|12549.6|12538.1|12532.1|204
1601493300000|2020-09-30 19:15:00|12542.1|12536.1|12535.6|12529.6|12545.1|12539.1|12532.6|12526.6|389
1601493600000|2020-09-30 19:20:00|12535.1|12529.1|12531.1|12525.1|12536.6|12530.6|12527.1|12521.1|517
1601493900000|2020-09-30 19:25:00|12530.6|12524.6|12537.6|12531.6|12539.1|12533.1|12527.1|12521.1|254
1601494200000|2020-09-30 19:30:00|12536.6|12530.6|12536.1|12530.1|12536.6|12530.6|12529.1|12523.1|161
1601494500000|2020-09-30 19:35:00|12537.1|12531.1|12533.1|12527.1|12537.1|12531.1|12532.1|12526.1|125
1601494800000|2020-09-30 19:40:00|12532.6|12526.6|12536.1|12530.1|12537.1|12531.1|12528.1|12522.1|144
1601495100000|2020-09-30 19:45:00|12535.6|12529.6|12543.6|12537.6|12547.1|12541.1|12534.1|12528.1|283
1601495400000|2020-09-30 19:50:00|12544.1|12538.1|12545.1|12539.1|12550.1|12544.1|12542.1|12536.1|259
1601495700000|2020-09-30 19:55:00|12545.6|12539.6|12539.6|12533.6|12552.1|12546.1|12537.1|12531.1|201
1601496000000|2020-09-30 20:00:00|12540.6|12534.6|12530.1|12524.1|12540.6|12534.6|12527.6|12521.6|346
1601496300000|2020-09-30 20:05:00|12529.1|12523.1|12527.1|12521.1|12529.1|12523.1|12524.6|12518.6|257
1601496600000|2020-09-30 20:10:00|12526.6|12520.6|12529.6|12523.6|12532.1|12526.1|12526.1|12520.1|131
1601496900000|2020-09-30 20:15:00|12530.6|12524.6|12532.1|12526.1|12533.1|12527.1|12530.1|12524.1|38
1601497200000|2020-09-30 20:20:00|12531.6|12525.6|12530.1|12524.1|12537.1|12531.1|12525.1|12519.1|243
1601497500000|2020-09-30 20:25:00|12527.1|12521.1|12526.1|12520.1|12529.6|12523.6|12523.6|12517.6|96
1601497800000|2020-09-30 20:30:00|12524.1|12518.1|12521.1|12515.1|12524.1|12518.1|12520.1|12514.1|314
1601498100000|2020-09-30 20:35:00|12520.6|12514.6|12519.6|12513.6|12521.6|12515.6|12518.6|12512.6|102
1601498400000|2020-09-30 20:40:00|12520.1|12514.1|12521.6|12515.6|12522.1|12516.1|12518.6|12512.6|100
1601498700000|2020-09-30 20:45:00|12522.1|12516.1|12526.1|12520.1|12526.1|12520.1|12521.6|12515.6|97
1601499000000|2020-09-30 20:50:00|12525.6|12519.6|12522.1|12516.1|12525.6|12519.6|12521.6|12515.6|117
1601499300000|2020-09-30 20:55:00|12521.6|12515.6|12531.1|12525.1|12531.1|12525.1|12521.6|12515.6|140
1601499600000|2020-09-30 21:00:00|12534.2|12520.2|12536.5|12522.5|12536.5|12522.5|12533.9|12519.9|1
1601499900000|2020-09-30 21:05:00|12536.3|12522.3|12534.8|12520.8|12536.7|12522.7|12534.4|12520.4|0
1601500200000|2020-09-30 21:10:00|12534.6|12520.6|12538.6|12524.6|12539.2|12525.2|12534.4|12520.4|0
1601500500000|2020-09-30 21:15:00|12538.1|12524.1|12544.7|12530.7|12546.3|12532.3|12537.7|12523.7|0
1601500800000|2020-09-30 21:20:00|12544.4|12530.4|12544.3|12530.3|12547.1|12533.1|12544.1|12530.1|0
1601501100000|2020-09-30 21:25:00|12544.2|12530.2|12542.4|12528.4|12544.4|12530.4|12541.5|12527.5|0
1601501400000|2020-09-30 21:30:00|12543.8|12529.8|12542.9|12528.9|12543.8|12529.8|12541.7|12527.7|0
1601501700000|2020-09-30 21:35:00|12543|12529|12544.6|12530.6|12546.4|12532.4|12543|12529|0
1601502000000|2020-09-30 21:40:00|12544.2|12530.2|12544.9|12530.9|12545|12531|12544.1|12530.1|0
1601502300000|2020-09-30 21:45:00|12545|12531|12545.3|12531.3|12546.4|12532.4|12544.6|12530.6|0
1601502600000|2020-09-30 21:50:00|12545.8|12531.8|12542.9|12528.9|12547.2|12533.2|12542.9|12528.9|0
1601502900000|2020-09-30 21:55:00|12544.2|12530.2|12544.5|12530.5|12545|12531|12542|12528|0
1601503200000|2020-09-30 22:00:00|12552.7|12538.7|12568|12554|12571.2|12557.2|12548.3|12534.3|0
1601503500000|2020-09-30 22:05:00|12568.6|12554.6|12571.9|12557.9|12572.6|12558.6|12566|12552|0
1601503800000|2020-09-30 22:10:00|12572.6|12558.6|12569.3|12555.3|12572.6|12558.6|12567|12553|0
1601504100000|2020-09-30 22:15:00|12568.6|12554.6|12572.6|12558.6|12572.6|12558.6|12562|12548|0
1601504400000|2020-09-30 22:20:00|12571.9|12557.9|12574.8|12560.8|12579.8|12565.8|12569.9|12555.9|0
1601504700000|2020-09-30 22:25:00|12575.2|12561.2|12575.6|12561.6|12576.5|12562.5|12573.9|12559.9|0
1601505000000|2020-09-30 22:30:00|12576.3|12562.3|12571.7|12557.7|12576.3|12562.3|12570.7|12556.7|0
1601505300000|2020-09-30 22:35:00|12571|12557|12571|12557|12572.4|12558.4|12568.4|12554.4|0
1601505600000|2020-09-30 22:40:00|12569.7|12555.7|12567.1|12553.1|12570|12556|12566.4|12552.4|0
1601505900000|2020-09-30 22:45:00|12567.4|12553.4|12569.2|12555.2|12570.5|12556.5|12565.8|12551.8|0
1601506200000|2020-09-30 22:50:00|12569.8|12555.8|12579|12565|12583|12569|12569.2|12555.2|0
1601506500000|2020-09-30 22:55:00|12580|12566|12583.6|12569.6|12584.3|12570.3|12579|12565|0
1601506800000|2020-09-30 23:00:00|12583.9|12569.9|12585|12571|12587.7|12573.7|12583.6|12569.6|0
1601507100000|2020-09-30 23:05:00|12584.7|12570.7|12591.4|12577.4|12591.7|12577.7|12581.7|12567.7|0
1601507400000|2020-09-30 23:10:00|12591.7|12577.7|12589.5|12575.5|12592.1|12578.1|12587.5|12573.5|0
1601507700000|2020-09-30 23:15:00|12589.8|12575.8|12589.5|12575.5|12590.1|12576.1|12586.2|12572.2|0
1601508000000|2020-09-30 23:20:00|12588.8|12574.8|12588.2|12574.2|12590.1|12576.1|12586.2|12572.2|0
1601508300000|2020-09-30 23:25:00|12587.5|12573.5|12585.5|12571.5|12589.5|12575.5|12585.2|12571.2|0
1601508600000|2020-09-30 23:30:00|12585.2|12571.2|12588.2|12574.2|12588.2|12574.2|12583.6|12569.6|0
1601508900000|2020-09-30 23:35:00|12587.6|12573.6|12589.5|12575.5|12590.9|12576.9|12587.6|12573.6|0
1601509200000|2020-09-30 23:40:00|12590.2|12576.2|12591.5|12577.5|12591.5|12577.5|12589.5|12575.5|0
1601509500000|2020-09-30 23:45:00|12591.2|12577.2|12587.6|12573.6|12591.5|12577.5|12586.9|12572.9|0
1601509800000|2020-09-30 23:50:00|12588.2|12574.2|12589.5|12575.5|12589.5|12575.5|12586.3|12572.3|0
1601510100000|2020-09-30 23:55:00|12589.2|12575.2|12594.8|12580.8|12595.4|12581.4|12588.2|12574.2|0
1601510400000|2020-10-01 00:00:00|12595.4|12581.4|12583.4|12569.4|12596.1|12582.1|12579.7|12565.7|0
1601510700000|2020-10-01 00:05:00|12583.1|12569.1|12598.2|12584.2|12600.2|12586.2|12583.1|12569.1|0
1601511000000|2020-10-01 00:10:00|12598.9|12584.9|12597.5|12583.5|12600.2|12586.2|12596.9|12582.9|0
1601511300000|2020-10-01 00:15:00|12597.2|12583.2|12593.6|12579.6|12602.6|12588.6|12593.3|12579.3|0
1601511600000|2020-10-01 00:20:00|12594|12580|12598.9|12584.9|12600.3|12586.3|12593.6|12579.6|0
1601511900000|2020-10-01 00:25:00|12599|12585|12591.9|12577.9|12604.5|12590.5|12591.9|12577.9|0
1601512200000|2020-10-01 00:30:00|12591.8|12577.8|12591.6|12577.6|12595.6|12581.6|12591.3|12577.3|0
1601512500000|2020-10-01 00:35:00|12591.3|12577.3|12589.7|12575.7|12596.9|12582.9|12589.2|12575.2|0
1601512800000|2020-10-01 00:40:00|12589.8|12575.8|12590.6|12576.6|12596.2|12582.2|12583.5|12569.5|0
1601513100000|2020-10-01 00:45:00|12590.5|12576.5|12622.4|12608.4|12633.9|12619.9|12590.5|12576.5|0
1601513400000|2020-10-01 00:50:00|12622.5|12608.5|12633.4|12619.4|12636.9|12622.9|12622.5|12608.5|0
1601513700000|2020-10-01 00:55:00|12633.5|12619.5|12631.2|12617.2|12643.2|12629.2|12621.5|12607.5|0
1601514000000|2020-10-01 01:00:00|12629.4|12615.4|12664.9|12650.9|12669.5|12655.5|12629.4|12615.4|0
1601514300000|2020-10-01 01:05:00|12661.2|12647.2|12659.7|12645.7|12661.2|12647.2|12649.7|12635.7|0
1601514600000|2020-10-01 01:10:00|12659.8|12645.8|12700.2|12686.2|12700.8|12686.8|12659.8|12645.8|0
1601514900000|2020-10-01 01:15:00|12700.3|12686.3|12705.8|12691.8|12707.7|12693.7|12694.2|12680.2|0
1601515200000|2020-10-01 01:20:00|12705.9|12691.9|12689.2|12675.2|12708.7|12694.7|12689|12675|0
1601515500000|2020-10-01 01:25:00|12689.1|12675.1|12688.8|12674.8|12692.8|12678.8|12684.7|12670.7|0
1601515800000|2020-10-01 01:30:00|12689.1|12675.1|12693.7|12679.7|12698.6|12684.6|12689.1|12675.1|0
1601516100000|2020-10-01 01:35:00|12693.8|12679.8|12703.8|12689.8|12705.4|12691.4|12693.8|12679.8|0
1601516400000|2020-10-01 01:40:00|12703.9|12689.9|12712|12698|12712|12698|12702|12688|0
1601516700000|2020-10-01 01:45:00|12711.9|12697.9|12717.8|12703.8|12717.8|12703.8|12708.2|12694.2|0
1601517000000|2020-10-01 01:50:00|12717.7|12703.7|12717.2|12703.2|12721.1|12707.1|12713.5|12699.5|0
1601517300000|2020-10-01 01:55:00|12717.3|12703.3|12721.6|12707.6|12725.3|12711.3|12715.3|12701.3|0
1601517600000|2020-10-01 02:00:00|12721.7|12707.7|12717.9|12703.9|12726.2|12712.2|12717.4|12703.4|0
1601517900000|2020-10-01 02:05:00|12717.6|12703.6|12712.7|12698.7|12723.1|12709.1|12710.9|12696.9|0
1601518200000|2020-10-01 02:10:00|12712.6|12698.6|12714.3|12700.3|12714.4|12700.4|12711|12697|0
1601518500000|2020-10-01 02:15:00|12714.4|12700.4|12713.2|12699.2|12719|12705|12710.8|12696.8|0
1601518800000|2020-10-01 02:20:00|12713.3|12699.3|12715.3|12701.3|12717.2|12703.2|12711.6|12697.6|0
1601519100000|2020-10-01 02:25:00|12715.4|12701.4|12716.5|12702.5|12717.4|12703.4|12715.3|12701.3|0
1601519400000|2020-10-01 02:30:00|12717.1|12703.1|12721|12707|12721|12707|12712|12698|0
1601519700000|2020-10-01 02:35:00|12719.2|12705.2|12716.7|12702.7|12728.4|12714.4|12713.4|12699.4|0
1601520000000|2020-10-01 02:40:00|12716.6|12702.6|12717.9|12703.9|12718.6|12704.6|12714.9|12700.9|0
1601520300000|2020-10-01 02:45:00|12717.8|12703.8|12712.2|12698.2|12719.6|12705.6|12711.5|12697.5|0
1601520600000|2020-10-01 02:50:00|12712.3|12698.3|12715.9|12701.9|12716|12702|12711.7|12697.7|0
1601520900000|2020-10-01 02:55:00|12717.7|12703.7|12716.9|12702.9|12719.5|12705.5|12711.9|12697.9|0
1601521200000|2020-10-01 03:00:00|12717|12703|12709.3|12695.3|12717.6|12703.6|12706.8|12692.8|0
1601521500000|2020-10-01 03:05:00|12709.6|12695.6|12712.1|12698.1|12715.5|12701.5|12705.8|12691.8|0
1601521800000|2020-10-01 03:10:00|12715.7|12701.7|12712|12698|12715.8|12701.8|12711.2|12697.2|0
1601522100000|2020-10-01 03:15:00|12712.1|12698.1|12710.1|12696.1|12712.8|12698.8|12708.5|12694.5|0
1601522400000|2020-10-01 03:20:00|12710.2|12696.2|12707.3|12693.3|12711.1|12697.1|12707.1|12693.1|0
1601522700000|2020-10-01 03:25:00|12707.4|12693.4|12696|12682|12707.4|12693.4|12696|12682|0
1601523000000|2020-10-01 03:30:00|12695.9|12681.9|12693.3|12679.3|12696.1|12682.1|12693.2|12679.2|0
1601523300000|2020-10-01 03:35:00|12693.2|12679.2|12689.1|12675.1|12693.3|12679.3|12688.9|12674.9|0
1601523600000|2020-10-01 03:40:00|12689|12675|12684.7|12670.7|12689.1|12675.1|12684.5|12670.5|0
1601523900000|2020-10-01 03:45:00|12684.6|12670.6|12687.8|12673.8|12687.9|12673.9|12683.8|12669.8|0
1601524200000|2020-10-01 03:50:00|12687.7|12673.7|12687.5|12673.5|12689.6|12675.6|12686.9|12672.9|0
1601524500000|2020-10-01 03:55:00|12689.3|12675.3|12693.7|12679.7|12693.8|12679.8|12689.3|12675.3|0
1601524800000|2020-10-01 04:00:00|12693.6|12679.6|12693.5|12679.5|12694.9|12680.9|12692.1|12678.1|0
1601525100000|2020-10-01 04:05:00|12693.6|12679.6|12696.1|12682.1|12698.1|12684.1|12693.4|12679.4|0
1601525400000|2020-10-01 04:10:00|12696.2|12682.2|12699.5|12685.5|12699.8|12685.8|12695.6|12681.6|0
1601525700000|2020-10-01 04:15:00|12699.8|12685.8|12701|12687|12701.8|12687.8|12697.3|12683.3|0
1601526000000|2020-10-01 04:20:00|12700.9|12686.9|12702|12688|12702.2|12688.2|12699.3|12685.3|0
1601526300000|2020-10-01 04:25:00|12702.2|12688.2|12701.9|12687.9|12707.8|12693.8|12701.7|12687.7|0
1601526600000|2020-10-01 04:30:00|12702|12688|12704.6|12690.6|12706.3|12692.3|12702|12688|0
1601526900000|2020-10-01 04:35:00|12705.2|12691.2|12705.4|12691.4|12705.4|12691.4|12702.9|12688.9|0
1601527200000|2020-10-01 04:40:00|12705.3|12691.3|12705.6|12691.6|12705.6|12691.6|12703.1|12689.1|0
1601527500000|2020-10-01 04:45:00|12705.5|12691.5|12706.2|12692.2|12706.9|12692.9|12703.6|12689.6|0
1601527800000|2020-10-01 04:50:00|12706.3|12692.3|12706.9|12692.9|12708.2|12694.2|12705.8|12691.8|0
1601528100000|2020-10-01 04:55:00|12706.6|12692.6|12691.5|12677.5|12706.9|12692.9|12690.9|12676.9|0
1601528400000|2020-10-01 05:00:00|12691.2|12677.2|12697.8|12683.8|12699.1|12685.1|12690.9|12676.9|0
1601528700000|2020-10-01 05:05:00|12698.1|12684.1|12693.7|12679.7|12699|12685|12693.4|12679.4|0
1601529000000|2020-10-01 05:10:00|12695.5|12681.5|12689.3|12675.3|12695.5|12681.5|12688.7|12674.7|0
1601529300000|2020-10-01 05:15:00|12689|12675|12687.2|12673.2|12692.2|12678.2|12686.8|12672.8|0
1601529600000|2020-10-01 05:20:00|12687.3|12673.3|12688.3|12674.3|12691|12677|12686.4|12672.4|0
1601529900000|2020-10-01 05:25:00|12688.4|12674.4|12690.4|12676.4|12694.1|12680.1|12684.4|12670.4|0
1601530200000|2020-10-01 05:30:00|12690.5|12676.5|12677.9|12663.9|12690.5|12676.5|12673.3|12659.3|0
1601530500000|2020-10-01 05:35:00|12678|12664|12675.4|12661.4|12678.4|12664.4|12671.4|12657.4|0
1601530800000|2020-10-01 05:40:00|12673.6|12659.6|12680.1|12666.1|12680.1|12666.1|12670|12656|0
1601531100000|2020-10-01 05:45:00|12680.2|12666.2|12686.2|12672.2|12686.5|12672.5|12675.8|12661.8|0
1601531400000|2020-10-01 05:50:00|12686.5|12672.5|12689.5|12675.5|12689.9|12675.9|12684.9|12670.9|0
1601531700000|2020-10-01 05:55:00|12689.9|12675.9|12691.2|12677.2|12693.5|12679.5|12685.2|12671.2|0
1601532000000|2020-10-01 06:00:00|12689.2|12675.2|12690.2|12676.2|12701.4|12687.4|12686.2|12672.2|0
1601532300000|2020-10-01 06:05:00|12690.5|12676.5|12693.5|12679.5|12693.8|12679.8|12690.2|12676.2|0
1601532600000|2020-10-01 06:10:00|12695.5|12681.5|12696.3|12682.3|12699.2|12685.2|12692.5|12678.5|0
1601532900000|2020-10-01 06:15:00|12696.6|12682.6|12695.8|12681.8|12696.9|12682.9|12689.3|12675.3|0
1601533200000|2020-10-01 06:20:00|12695.9|12681.9|12704.1|12690.1|12705.5|12691.5|12695.8|12681.8|0
1601533500000|2020-10-01 06:25:00|12704.2|12690.2|12707.5|12693.5|12707.5|12693.5|12702.2|12688.2|0
1601533800000|2020-10-01 06:30:00|12707.6|12693.6|12703.1|12689.1|12710.1|12696.1|12703.1|12689.1|0
1601534100000|2020-10-01 06:35:00|12703|12689|12709.8|12695.8|12710.5|12696.5|12703|12689|0
1601534400000|2020-10-01 06:40:00|12709.9|12695.9|12712.4|12698.4|12713.1|12699.1|12708|12694|0
1601534700000|2020-10-01 06:45:00|12712.1|12698.1|12716.4|12702.4|12717.2|12703.2|12710.7|12696.7|0
1601535000000|2020-10-01 06:50:00|12716.3|12702.3|12712.6|12698.6|12716.3|12702.3|12712|12698|0
1601535300000|2020-10-01 06:55:00|12713.2|12699.2|12711.9|12697.9|12721.4|12707.4|12711.9|12697.9|0
1601535600000|2020-10-01 07:00:00|12710.7|12696.7|12717.8|12703.8|12718.4|12704.4|12704.6|12690.6|0
1601535900000|2020-10-01 07:05:00|12717.7|12703.7|12717|12703|12718.7|12704.7|12708.5|12694.5|0
1601536200000|2020-10-01 07:10:00|12716.5|12702.5|12710.2|12696.2|12717|12703|12709.5|12695.5|0
1601536500000|2020-10-01 07:15:00|12710.3|12696.3|12725.1|12711.1|12727.2|12713.2|12710.2|12696.2|0
1601536800000|2020-10-01 07:20:00|12725.2|12711.2|12730.9|12716.9|12732|12718|12719|12705|0
1601537100000|2020-10-01 07:25:00|12730.6|12716.6|12723.5|12709.5|12730.6|12716.6|12723|12709|0
1601537400000|2020-10-01 07:30:00|12723.6|12709.6|12699.6|12685.6|12724.3|12710.3|12696.6|12682.6|0
1601537700000|2020-10-01 07:35:00|12699.5|12685.5|12704.4|12690.4|12705.9|12691.9|12694.5|12680.5|0
1601538000000|2020-10-01 07:40:00|12704.3|12690.3|12699.2|12685.2|12712.4|12698.4|12699.2|12685.2|0
1601538300000|2020-10-01 07:45:00|12699.1|12685.1|12705.1|12691.1|12706.9|12692.9|12695.3|12681.3|0
1601538600000|2020-10-01 07:50:00|12705.2|12691.2|12700.2|12686.2|12705.2|12691.2|12697.5|12683.5|0
1601538900000|2020-10-01 07:55:00|12700.1|12686.1|12705.9|12691.9|12707.3|12693.3|12693.9|12679.9|0
1601539200000|2020-10-01 08:00:00|12706|12692|12693|12679|12706.8|12692.8|12691.4|12677.4|0
1601539500000|2020-10-01 08:05:00|12692.9|12678.9|12703.3|12689.3|12703.8|12689.8|12692.3|12678.3|0
1601539800000|2020-10-01 08:10:00|12703.2|12689.2|12710.7|12696.7|12711.9|12697.9|12699.5|12685.5|0
1601540100000|2020-10-01 08:15:00|12710.8|12696.8|12712.4|12698.4|12720.7|12706.7|12709.9|12695.9|0
1601540400000|2020-10-01 08:20:00|12712.5|12698.5|12708.3|12694.3|12712.5|12698.5|12706|12692|0
1601540700000|2020-10-01 08:25:00|12708.4|12694.4|12699.2|12685.2|12708.4|12694.4|12699.2|12685.2|0
1601541000000|2020-10-01 08:30:00|12698.6|12684.6|12677.5|12663.5|12699.2|12685.2|12677.2|12663.2|0
1601541300000|2020-10-01 08:35:00|12677.4|12663.4|12676.7|12662.7|12684.1|12670.1|12670.8|12656.8|0
1601541600000|2020-10-01 08:40:00|12676.1|12662.1|12674.8|12660.8|12679.5|12665.5|12672.1|12658.1|0
1601541900000|2020-10-01 08:45:00|12674.7|12660.7|12676.8|12662.8|12680.2|12666.2|12674.6|12660.6|0
1601542200000|2020-10-01 08:50:00|12676.7|12662.7|12676.9|12662.9|12678|12664|12668.4|12654.4|0
1601542500000|2020-10-01 08:55:00|12676.8|12662.8|12670.2|12656.2|12677.4|12663.4|12670|12656|0
1601542800000|2020-10-01 09:00:00|12670.1|12656.1|12676.6|12662.6|12678.2|12664.2|12667.7|12653.7|0
1601543100000|2020-10-01 09:05:00|12676.5|12662.5|12681.9|12667.9|12682|12668|12675.7|12661.7|0
1601543400000|2020-10-01 09:10:00|12682|12668|12684.5|12670.5|12687.2|12673.2|12681|12667|0
1601543700000|2020-10-01 09:15:00|12684.4|12670.4|12687.4|12673.4|12687.9|12673.9|12680.6|12666.6|0
1601544000000|2020-10-01 09:20:00|12689.2|12675.2|12683.7|12669.7|12691.8|12677.8|12683.6|12669.6|0
1601544300000|2020-10-01 09:25:00|12683.6|12669.6|12682.6|12668.6|12686.7|12672.7|12680.5|12666.5|0
1601544600000|2020-10-01 09:30:00|12682|12668|12680.1|12666.1|12684.8|12670.8|12679.2|12665.2|0
1601544900000|2020-10-01 09:35:00|12679.8|12665.8|12684.4|12670.4|12685.1|12671.1|12676.2|12662.2|0
1601545200000|2020-10-01 09:40:00|12685|12671|12693.7|12679.7|12697.3|12683.3|12685|12671|0
1601545500000|2020-10-01 09:45:00|12693.6|12679.6|12688.7|12674.7|12694.9|12680.9|12688.7|12674.7|0
1601545800000|2020-10-01 09:50:00|12688.6|12674.6|12680.7|12666.7|12688.7|12674.7|12680.6|12666.6|0
1601546100000|2020-10-01 09:55:00|12680.8|12666.8|12689.3|12675.3|12690|12676|12680.7|12666.7|0
1601546400000|2020-10-01 10:00:00|12689.4|12675.4|12692.4|12678.4|12693.5|12679.5|12688.8|12674.8|0
1601546700000|2020-10-01 10:05:00|12692.5|12678.5|12697.6|12683.6|12702.5|12688.5|12692.4|12678.4|0
1601547000000|2020-10-01 10:10:00|12697.7|12683.7|12687|12673|12697.7|12683.7|12686.9|12672.9|0
1601547300000|2020-10-01 10:15:00|12686.9|12672.9|12688.9|12674.9|12689.6|12675.6|12685.2|12671.2|0
1601547600000|2020-10-01 10:20:00|12689.5|12675.5|12693.6|12679.6|12695.5|12681.5|12687.4|12673.4|0
1601547900000|2020-10-01 10:25:00|12694.1|12680.1|12705.1|12691.1|12707|12693|12693.5|12679.5|0
1601548200000|2020-10-01 10:30:00|12704.5|12690.5|12697.1|12683.1|12704.9|12690.9|12694.7|12680.7|0
1601548500000|2020-10-01 10:35:00|12697.2|12683.2|12699.4|12685.4|12700.1|12686.1|12695.4|12681.4|0
1601548800000|2020-10-01 10:40:00|12699.3|12685.3|12704.1|12690.1|12705.8|12691.8|12699.3|12685.3|0
1601549100000|2020-10-01 10:45:00|12704.2|12690.2|12700.7|12686.7|12704.3|12690.3|12700.5|12686.5|0
1601549400000|2020-10-01 10:50:00|12700.6|12686.6|12701.1|12687.1|12707.1|12693.1|12699.6|12685.6|0
1601549700000|2020-10-01 10:55:00|12701.6|12687.6|12703.3|12689.3|12704.9|12690.9|12701.5|12687.5|0
1601550000000|2020-10-01 11:00:00|12703.2|12689.2|12705|12691|12706.3|12692.3|12702.2|12688.2|0
1601550300000|2020-10-01 11:05:00|12704.9|12690.9|12705.9|12691.9|12710.4|12696.4|12703.9|12689.9|0
1601550600000|2020-10-01 11:10:00|12706|12692|12721.8|12707.8|12722.5|12708.5|12705.9|12691.9|0
1601550900000|2020-10-01 11:15:00|12721.7|12707.7|12717.7|12703.7|12726.7|12712.7|12716.9|12702.9|0
1601551200000|2020-10-01 11:20:00|12717.6|12703.6|12708.9|12694.9|12717.7|12703.7|12708.8|12694.8|0
1601551500000|2020-10-01 11:25:00|12709.1|12695.1|12712.6|12698.6|12715.5|12701.5|12709.1|12695.1|0
1601551800000|2020-10-01 11:30:00|12712.7|12698.7|12717.8|12703.8|12718.6|12704.6|12712.7|12698.7|0
1601552100000|2020-10-01 11:35:00|12717.9|12703.9|12717.2|12703.2|12717.9|12703.9|12713.7|12699.7|0
1601552400000|2020-10-01 11:40:00|12717.3|12703.3|12708.9|12694.9|12717.9|12703.9|12708.7|12694.7|0
1601552700000|2020-10-01 11:45:00|12708.8|12694.8|12710.4|12696.4|12713.8|12699.8|12708.8|12694.8|0
1601553000000|2020-10-01 11:50:00|12710.5|12696.5|12714.7|12700.7|12715.4|12701.4|12707.4|12693.4|0
1601553300000|2020-10-01 11:55:00|12714.8|12700.8|12721.9|12707.9|12724.4|12710.4|12714.8|12700.8|0
1601553600000|2020-10-01 12:00:00|12722.4|12708.4|12719.5|12705.5|12722.6|12708.6|12712.3|12698.3|0
1601553900000|2020-10-01 12:05:00|12719.4|12705.4|12714.9|12700.9|12721.2|12707.2|12710.5|12696.5|0
1601554200000|2020-10-01 12:10:00|12714.8|12700.8|12719.4|12705.4|12719.6|12705.6|12714.4|12700.4|0
1601554500000|2020-10-01 12:15:00|12719.3|12705.3|12711.6|12697.6|12719.4|12705.4|12711.6|12697.6|0
1601554800000|2020-10-01 12:20:00|12711.7|12697.7|12707.5|12693.5|12711.8|12697.8|12702.3|12688.3|0
1601555100000|2020-10-01 12:25:00|12707.4|12693.4|12705.5|12691.5|12707.4|12693.4|12704.6|12690.6|0
1601555400000|2020-10-01 12:30:00|12705.6|12691.6|12699.9|12685.9|12707.8|12693.8|12699.1|12685.1|0
1601555700000|2020-10-01 12:35:00|12699.3|12685.3|12710.6|12696.6|12715.3|12701.3|12699.2|12685.2|0
1601556000000|2020-10-01 12:40:00|12710.8|12696.8|12717.7|12703.7|12720.7|12706.7|12710.6|12696.6|0
1601556300000|2020-10-01 12:45:00|12717.6|12703.6|12709.2|12695.2|12718.3|12704.3|12709.2|12695.2|0
1601556600000|2020-10-01 12:50:00|12709.8|12695.8|12696.7|12682.7|12710|12696|12696.7|12682.7|0
1601556900000|2020-10-01 12:55:00|12696.6|12682.6|12690.6|12676.6|12697.5|12683.5|12690|12676|0
1601557200000|2020-10-01 13:00:00|12690|12676|12699.2|12685.2|12699.3|12685.3|12689.7|12675.7|0
1601557500000|2020-10-01 13:05:00|12699.1|12685.1|12682.3|12668.3|12699.1|12685.1|12679.2|12665.2|0
1601557800000|2020-10-01 13:10:00|12682.4|12668.4|12687.1|12673.1|12688|12674|12680.9|12666.9|0
1601558100000|2020-10-01 13:15:00|12687|12673|12685.2|12671.2|12688.7|12674.7|12684.3|12670.3|0
1601558400000|2020-10-01 13:20:00|12685.3|12671.3|12682.5|12668.5|12688.8|12674.8|12680.6|12666.6|0
1601558700000|2020-10-01 13:25:00|12682.4|12668.4|12688.1|12674.1|12691.7|12677.7|12680.5|12666.5|0
1601559000000|2020-10-01 13:30:00|12687.8|12673.8|12698.9|12684.9|12699|12685|12683.1|12669.1|0
1601559300000|2020-10-01 13:35:00|12699|12685|12680.2|12666.2|12700|12686|12680.1|12666.1|0
1601559600000|2020-10-01 13:40:00|12680.3|12666.3|12687|12673|12694.7|12680.7|12680.3|12666.3|0
1601559900000|2020-10-01 13:45:00|12687.1|12673.1|12689.7|12675.7|12689.9|12675.9|12672.6|12658.6|0
1601560200000|2020-10-01 13:50:00|12689.8|12675.8|12660.9|12646.9|12693.6|12679.6|12658.3|12644.3|0
1601560500000|2020-10-01 13:55:00|12660.8|12646.8|12667.3|12653.3|12675.6|12661.6|12660.8|12646.8|0
1601560800000|2020-10-01 14:00:00|12664.5|12650.5|12665.3|12651.3|12681|12667|12661|12647|0
1601561100000|2020-10-01 14:05:00|12665|12651|12658.5|12644.5|12666.8|12652.8|12656.5|12642.5|0
1601561400000|2020-10-01 14:10:00|12658.4|12644.4|12670.5|12656.5|12672.4|12658.4|12651.8|12637.8|0
1601561700000|2020-10-01 14:15:00|12670.4|12656.4|12673.5|12659.5|12679.4|12665.4|12659.7|12645.7|0
1601562000000|2020-10-01 14:20:00|12673.4|12659.4|12674.8|12660.8|12681.6|12667.6|12670.9|12656.9|0
1601562300000|2020-10-01 14:25:00|12674|12660|12669.6|12655.6|12674|12660|12661|12647|0
1601562600000|2020-10-01 14:30:00|12669.7|12655.7|12689|12675|12689.4|12675.4|12669.6|12655.6|0
1601562900000|2020-10-01 14:35:00|12688.9|12674.9|12692|12678|12693|12679|12686.5|12672.5|0
1601563200000|2020-10-01 14:40:00|12692.1|12678.1|12692.3|12678.3|12695.8|12681.8|12688|12674|0
1601563500000|2020-10-01 14:45:00|12692.4|12678.4|12685.3|12671.3|12695.1|12681.1|12683.2|12669.2|0
1601563800000|2020-10-01 14:50:00|12685.4|12671.4|12686.2|12672.2|12692.5|12678.5|12684.4|12670.4|0
1601564100000|2020-10-01 14:55:00|12686.3|12672.3|12681.8|12667.8|12686.9|12672.9|12674.8|12660.8|0
1601564400000|2020-10-01 15:00:00|12681.9|12667.9|12691.8|12677.8|12693|12679|12671.8|12657.8|0
1601564700000|2020-10-01 15:05:00|12691.7|12677.7|12679.7|12665.7|12693.7|12679.7|12676.9|12662.9|0
1601565000000|2020-10-01 15:10:00|12679.3|12665.3|12681.3|12667.3|12683.3|12669.3|12667.3|12653.3|0
1601565300000|2020-10-01 15:15:00|12681.2|12667.2|12682.5|12668.5|12688.4|12674.4|12677.8|12663.8|0
1601565600000|2020-10-01 15:20:00|12682.2|12668.2|12688.9|12674.9|12692.9|12678.9|12682.2|12668.2|0
1601565900000|2020-10-01 15:25:00|12688.7|12674.7|12694|12680|12694|12680|12688.3|12674.3|0
1601566200000|2020-10-01 15:30:00|12694.1|12680.1|12698.4|12684.4|12698.6|12684.6|12688.7|12674.7|0
1601566500000|2020-10-01 15:35:00|12699|12685|12693.6|12679.6|12699.2|12685.2|12691.6|12677.6|0
1601566800000|2020-10-01 15:40:00|12693.7|12679.7|12695.6|12681.6|12695.7|12681.7|12691|12677|0
1601567100000|2020-10-01 15:45:00|12695.7|12681.7|12688|12674|12697.3|12683.3|12687.8|12673.8|0
1601567400000|2020-10-01 15:50:00|12687.9|12673.9|12697|12683|12697|12683|12684.5|12670.5|0
1601567700000|2020-10-01 15:55:00|12696.9|12682.9|12697.3|12683.3|12700.4|12686.4|12694|12680|0
1601568000000|2020-10-01 16:00:00|12697.2|12683.2|12684|12670|12697.5|12683.5|12681.6|12667.6|0
1601568300000|2020-10-01 16:05:00|12683.9|12669.9|12681.5|12667.5|12689.4|12675.4|12680.7|12666.7|0
1601568600000|2020-10-01 16:10:00|12681.6|12667.6|12680.1|12666.1|12686.3|12672.3|12679.8|12665.8|0
1601568900000|2020-10-01 16:15:00|12680|12666|12679.9|12665.9|12688.2|12674.2|12671|12657|0
1601569200000|2020-10-01 16:20:00|12680|12666|12683.5|12669.5|12689.9|12675.9|12679.8|12665.8|0
1601569500000|2020-10-01 16:25:00|12683.4|12669.4|12688.8|12674.8|12688.9|12674.9|12683.3|12669.3|0
1601569800000|2020-10-01 16:30:00|12688.7|12674.7|12693|12679|12694.1|12680.1|12688.6|12674.6|0
1601570100000|2020-10-01 16:35:00|12693.1|12679.1|12694.7|12680.7|12694.9|12680.9|12688.8|12674.8|0
1601570400000|2020-10-01 16:40:00|12694.5|12680.5|12695.9|12681.9|12698.6|12684.6|12694.5|12680.5|0
1601570700000|2020-10-01 16:45:00|12696|12682|12693.5|12679.5|12698.7|12684.7|12693.5|12679.5|0
1601571000000|2020-10-01 16:50:00|12693.6|12679.6|12700.6|12686.6|12700.7|12686.7|12693.3|12679.3|0
1601571300000|2020-10-01 16:55:00|12700.7|12686.7|12694.9|12680.9|12701.5|12687.5|12693.7|12679.7|0
1601571600000|2020-10-01 17:00:00|12695|12681|12694.6|12680.6|12696.8|12682.8|12694|12680|0
1601571900000|2020-10-01 17:05:00|12694.7|12680.7|12707.3|12693.3|12709.9|12695.9|12694.7|12680.7|0
1601572200000|2020-10-01 17:10:00|12707.4|12693.4|12704.4|12690.4|12710.7|12696.7|12704.2|12690.2|0
1601572500000|2020-10-01 17:15:00|12704.5|12690.5|12705.7|12691.7|12707|12693|12699|12685|0
1601572800000|2020-10-01 17:20:00|12706.3|12692.3|12709.8|12695.8|12710|12696|12703.7|12689.7|0
1601573100000|2020-10-01 17:25:00|12709.9|12695.9|12705.7|12691.7|12710.8|12696.8|12702.5|12688.5|0
1601573400000|2020-10-01 17:30:00|12705.8|12691.8|12704|12690|12706.1|12692.1|12701.1|12687.1|0
1601573700000|2020-10-01 17:35:00|12703.9|12689.9|12707.7|12693.7|12708.5|12694.5|12701.9|12687.9|0
1601574000000|2020-10-01 17:40:00|12707.6|12693.6|12707.6|12693.6|12715.3|12701.3|12706.6|12692.6|0
1601574300000|2020-10-01 17:45:00|12707.7|12693.7|12705.2|12691.2|12708.7|12694.7|12704|12690|0
1601574600000|2020-10-01 17:50:00|12705.1|12691.1|12712.1|12698.1|12712.2|12698.2|12703.9|12689.9|0
1601574900000|2020-10-01 17:55:00|12712.2|12698.2|12698.2|12684.2|12714|12700|12692.2|12678.2|0
1601575200000|2020-10-01 18:00:00|12698.4|12684.4|12694.4|12680.4|12713|12699|12685.1|12671.1|0
1601575500000|2020-10-01 18:05:00|12694.6|12680.6|12688.8|12674.8|12697.1|12683.1|12683.1|12669.1|0
1601575800000|2020-10-01 18:10:00|12688.6|12674.6|12687.8|12673.8|12690.8|12676.8|12681.5|12667.5|0
1601576100000|2020-10-01 18:15:00|12687.7|12673.7|12682.7|12668.7|12687.8|12673.8|12676|12662|0
1601576400000|2020-10-01 18:20:00|12682.5|12668.5|12686|12672|12688|12674|12681.5|12667.5|0
1601576700000|2020-10-01 18:25:00|12686.1|12672.1|12703.1|12689.1|12703.2|12689.2|12685.1|12671.1|0
1601577000000|2020-10-01 18:30:00|12703|12689|12714.2|12700.2|12714.5|12700.5|12703|12689|0
1601577300000|2020-10-01 18:35:00|12714.3|12700.3|12714.8|12700.8|12719.5|12705.5|12711.5|12697.5|0
1601577600000|2020-10-01 18:40:00|12714.9|12700.9|12717.9|12703.9|12718|12704|12709.6|12695.6|0
1601577900000|2020-10-01 18:45:00|12717.8|12703.8|12714.2|12700.2|12719.8|12705.8|12712.2|12698.2|0
1601578200000|2020-10-01 18:50:00|12714.3|12700.3|12717.6|12703.6|12721.4|12707.4|12713.4|12699.4|0
1601578500000|2020-10-01 18:55:00|12717.5|12703.5|12720.1|12706.1|12720.4|12706.4|12716.9|12702.9|0
1601578800000|2020-10-01 19:00:00|12720|12706|12721.8|12707.8|12726.5|12712.5|12718.6|12704.6|0
1601579100000|2020-10-01 19:05:00|12721.7|12707.7|12714.5|12700.5|12722.3|12708.3|12714|12700|0
1601579400000|2020-10-01 19:10:00|12714.6|12700.6|12709.9|12695.9|12715.9|12701.9|12709.7|12695.7|0
1601579700000|2020-10-01 19:15:00|12710.1|12696.1|12703.8|12689.8|12710.8|12696.8|12703|12689|0
1601580000000|2020-10-01 19:20:00|12703.6|12689.6|12699.5|12685.5|12704.1|12690.1|12698.3|12684.3|0
1601580300000|2020-10-01 19:25:00|12699.4|12685.4|12693.6|12679.6|12699.5|12685.5|12692.9|12678.9|0
1601580600000|2020-10-01 19:30:00|12693.4|12679.4|12698.5|12684.5|12698.8|12684.8|12692.1|12678.1|0
1601580900000|2020-10-01 19:35:00|12698.7|12684.7|12693.8|12679.8|12702|12688|12687.3|12673.3|0
1601581200000|2020-10-01 19:40:00|12693.9|12679.9|12690.7|12676.7|12696.6|12682.6|12690.3|12676.3|0
1601581500000|2020-10-01 19:45:00|12690.5|12676.5|12700|12686|12700.1|12686.1|12689.7|12675.7|0
1601581800000|2020-10-01 19:50:00|12699.8|12685.8|12711.8|12697.8|12712.6|12698.6|12699.8|12685.8|0
1601582100000|2020-10-01 19:55:00|12711.7|12697.7|12722|12708|12722.2|12708.2|12707.7|12693.7|0
1601582400000|2020-10-01 20:00:00|12719.9|12705.9|12719.3|12705.3|12719.9|12705.9|12714.7|12700.7|0
1601582700000|2020-10-01 20:05:00|12719.4|12705.4|12725.6|12711.6|12725.6|12711.6|12719.3|12705.3|0
1601583000000|2020-10-01 20:10:00|12725.9|12711.9|12718.5|12704.5|12726|12712|12718.3|12704.3|0
1601583300000|2020-10-01 20:15:00|12718.7|12704.7|12718.7|12704.7|12718.7|12704.7|12718.3|12704.3|0
1601583600000|2020-10-01 20:20:00|12718.6|12704.6|12718.9|12704.9|12718.9|12704.9|12718.6|12704.6|0
1601583900000|2020-10-01 20:25:00|12721|12707|12721.1|12707.1|12721.1|12707.1|12720.9|12706.9|0
1601584200000|2020-10-01 20:30:00|12721.5|12707.5|12720.8|12706.8|12721.5|12707.5|12720.2|12706.2|0
1601584500000|2020-10-01 20:35:00|12720.9|12706.9|12724.1|12710.1|12724.3|12710.3|12720.8|12706.8|0
1601584800000|2020-10-01 20:40:00|12724.3|12710.3|12714.5|12700.5|12724.5|12710.5|12713.8|12699.8|0
1601585100000|2020-10-01 20:45:00|12713.2|12699.2|12714.5|12700.5|12716.5|12702.5|12713.2|12699.2|0
1601585400000|2020-10-01 20:50:00|12713.8|12699.8|12714|12700|12716|12702|12713.8|12699.8|0
1601585700000|2020-10-01 20:55:00|12713.3|12699.3|12712.4|12698.4|12714.6|12700.6|12710.6|12696.6|0
1601586000000|2020-10-01 21:00:00|12712.5|12698.5|12714.1|12700.1|12714.1|12700.1|12711.8|12697.8|0
1601586300000|2020-10-01 21:05:00|12714|12700|12714.6|12700.6|12715.1|12701.1|12714|12700|0
1601586600000|2020-10-01 21:10:00|12714.7|12700.7|12714.6|12700.6|12715.2|12701.2|12714.4|12700.4|0
1601586900000|2020-10-01 21:15:00|12714.5|12700.5|12714.8|12700.8|12715|12701|12714.3|12700.3|0
1601587200000|2020-10-01 21:20:00|12715|12701|12714.9|12700.9|12715.4|12701.4|12714.8|12700.8|0
1601587500000|2020-10-01 21:25:00|12715|12701|12715.1|12701.1|12716.3|12702.3|12714.6|12700.6|0
1601587800000|2020-10-01 21:30:00|12714.7|12700.7|12714.5|12700.5|12714.7|12700.7|12714.2|12700.2|0
1601588100000|2020-10-01 21:35:00|12714.4|12700.4|12714.4|12700.4|12714.9|12700.9|12714.4|12700.4|0
1601588400000|2020-10-01 21:40:00|12714.7|12700.7|12714.6|12700.6|12714.9|12700.9|12714.1|12700.1|0
1601588700000|2020-10-01 21:45:00|12714.7|12700.7|12714.7|12700.7|12714.7|12700.7|12714.4|12700.4|0
1601589000000|2020-10-01 21:50:00|12714.9|12700.9|12713.9|12699.9|12714.9|12700.9|12713.7|12699.7|0
1601589300000|2020-10-01 21:55:00|12714|12700|12714|12700|12714.5|12700.5|12713|12699|0
1601589600000|2020-10-01 22:00:00|12713|12699|12712|12698|12716.3|12702.3|12708.7|12694.7|0
1601589900000|2020-10-01 22:05:00|12712.3|12698.3|12704.7|12690.7|12712.6|12698.6|12703.1|12689.1|0
1601590200000|2020-10-01 22:10:00|12705|12691|12711.6|12697.6|12713|12699|12705|12691|0
1601590500000|2020-10-01 22:15:00|12711.3|12697.3|12725.8|12711.8|12725.8|12711.8|12711.3|12697.3|0
1601590800000|2020-10-01 22:20:00|12724.5|12710.5|12727.1|12713.1|12729.8|12715.8|12722.5|12708.5|0
1601591100000|2020-10-01 22:25:00|12727.5|12713.5|12707.6|12693.6|12728.8|12714.8|12704.3|12690.3|0
1601591400000|2020-10-01 22:30:00|12707.9|12693.9|12712.6|12698.6|12712.6|12698.6|12696.4|12682.4|0
1601591700000|2020-10-01 22:35:00|12711.6|12697.6|12722.2|12708.2|12728.1|12714.1|12710.9|12696.9|0
1601592000000|2020-10-01 22:40:00|12722.8|12708.8|12720.9|12706.9|12722.9|12708.9|12719.5|12705.5|0
1601592300000|2020-10-01 22:45:00|12721.3|12707.3|12721.3|12707.3|12723.9|12709.9|12717.3|12703.3|0
1601592600000|2020-10-01 22:50:00|12721.6|12707.6|12720.9|12706.9|12723.6|12709.6|12719.6|12705.6|0
1601592900000|2020-10-01 22:55:00|12721.3|12707.3|12722.3|12708.3|12722.3|12708.3|12718.3|12704.3|0
1601593200000|2020-10-01 23:00:00|12722.6|12708.6|12720.9|12706.9|12723.2|12709.2|12719|12705|0
1601593500000|2020-10-01 23:05:00|12720.6|12706.6|12720.9|12706.9|12720.9|12706.9|12719.6|12705.6|0
1601593800000|2020-10-01 23:10:00|12722.3|12708.3|12715.7|12701.7|12723.6|12709.6|12709.7|12695.7|0
1601594100000|2020-10-01 23:15:00|12715|12701|12715|12701|12716.3|12702.3|12713|12699|0
1601594400000|2020-10-01 23:20:00|12715.7|12701.7|12711.2|12697.2|12715.7|12701.7|12710|12696|0
1601594700000|2020-10-01 23:25:00|12711.9|12697.9|12711.9|12697.9|12713.2|12699.2|12709.5|12695.5|0
1601595000000|2020-10-01 23:30:00|12713.8|12699.8|12712.5|12698.5|12716.5|12702.5|12707.9|12693.9|0
1601595300000|2020-10-01 23:35:00|12712.8|12698.8|12712.5|12698.5|12714.5|12700.5|12711.9|12697.9|0
1601595600000|2020-10-01 23:40:00|12713.2|12699.2|12709.2|12695.2|12713.2|12699.2|12708.9|12694.9|0
1601595900000|2020-10-01 23:45:00|12708.6|12694.6|12705.7|12691.7|12710.5|12696.5|12704.4|12690.4|0
1601596200000|2020-10-01 23:50:00|12705|12691|12706.7|12692.7|12710.3|12696.3|12704.4|12690.4|0
1601596500000|2020-10-01 23:55:00|12707|12693|12709.6|12695.6|12709.6|12695.6|12704.4|12690.4|0
1601510400000|2020-10-01 00:00:00|12595.4|12581.4|12583.4|12569.4|12596.1|12582.1|12579.7|12565.7|0
1601510700000|2020-10-01 00:05:00|12583.1|12569.1|12598.2|12584.2|12600.2|12586.2|12583.1|12569.1|0
1601511000000|2020-10-01 00:10:00|12598.9|12584.9|12597.5|12583.5|12600.2|12586.2|12596.9|12582.9|0
1601511300000|2020-10-01 00:15:00|12597.2|12583.2|12593.6|12579.6|12602.6|12588.6|12593.3|12579.3|0
1601511600000|2020-10-01 00:20:00|12594|12580|12598.9|12584.9|12600.3|12586.3|12593.6|12579.6|0
1601511900000|2020-10-01 00:25:00|12599|12585|12591.9|12577.9|12604.5|12590.5|12591.9|12577.9|0
1601512200000|2020-10-01 00:30:00|12591.8|12577.8|12591.6|12577.6|12595.6|12581.6|12591.3|12577.3|0
1601512500000|2020-10-01 00:35:00|12591.3|12577.3|12589.7|12575.7|12596.9|12582.9|12589.2|12575.2|0
1601512800000|2020-10-01 00:40:00|12589.8|12575.8|12590.6|12576.6|12596.2|12582.2|12583.5|12569.5|0
1601513100000|2020-10-01 00:45:00|12590.5|12576.5|12622.4|12608.4|12633.9|12619.9|12590.5|12576.5|0
1601513400000|2020-10-01 00:50:00|12622.5|12608.5|12633.4|12619.4|12636.9|12622.9|12622.5|12608.5|0
1601513700000|2020-10-01 00:55:00|12633.5|12619.5|12631.2|12617.2|12643.2|12629.2|12621.5|12607.5|0
1601514000000|2020-10-01 01:00:00|12629.4|12615.4|12664.9|12650.9|12669.5|12655.5|12629.4|12615.4|0
1601514300000|2020-10-01 01:05:00|12661.2|12647.2|12659.7|12645.7|12661.2|12647.2|12649.7|12635.7|0
1601514600000|2020-10-01 01:10:00|12659.8|12645.8|12700.2|12686.2|12700.8|12686.8|12659.8|12645.8|0
1601514900000|2020-10-01 01:15:00|12700.3|12686.3|12705.8|12691.8|12707.7|12693.7|12694.2|12680.2|0
1601515200000|2020-10-01 01:20:00|12705.9|12691.9|12689.2|12675.2|12708.7|12694.7|12689|12675|0
1601515500000|2020-10-01 01:25:00|12689.1|12675.1|12688.8|12674.8|12692.8|12678.8|12684.7|12670.7|0
1601515800000|2020-10-01 01:30:00|12689.1|12675.1|12693.7|12679.7|12698.6|12684.6|12689.1|12675.1|0
1601516100000|2020-10-01 01:35:00|12693.8|12679.8|12703.8|12689.8|12705.4|12691.4|12693.8|12679.8|0
1601516400000|2020-10-01 01:40:00|12703.9|12689.9|12712|12698|12712|12698|12702|12688|0
1601516700000|2020-10-01 01:45:00|12711.9|12697.9|12717.8|12703.8|12717.8|12703.8|12708.2|12694.2|0
1601517000000|2020-10-01 01:50:00|12717.7|12703.7|12717.2|12703.2|12721.1|12707.1|12713.5|12699.5|0
1601517300000|2020-10-01 01:55:00|12717.3|12703.3|12721.6|12707.6|12725.3|12711.3|12715.3|12701.3|0
1601517600000|2020-10-01 02:00:00|12721.7|12707.7|12717.9|12703.9|12726.2|12712.2|12717.4|12703.4|0
1601517900000|2020-10-01 02:05:00|12717.6|12703.6|12712.7|12698.7|12723.1|12709.1|12710.9|12696.9|0
1601518200000|2020-10-01 02:10:00|12712.6|12698.6|12714.3|12700.3|12714.4|12700.4|12711|12697|0
1601518500000|2020-10-01 02:15:00|12714.4|12700.4|12713.2|12699.2|12719|12705|12710.8|12696.8|0
1601518800000|2020-10-01 02:20:00|12713.3|12699.3|12715.3|12701.3|12717.2|12703.2|12711.6|12697.6|0
1601519100000|2020-10-01 02:25:00|12715.4|12701.4|12716.5|12702.5|12717.4|12703.4|12715.3|12701.3|0
1601519400000|2020-10-01 02:30:00|12717.1|12703.1|12721|12707|12721|12707|12712|12698|0
1601519700000|2020-10-01 02:35:00|12719.2|12705.2|12716.7|12702.7|12728.4|12714.4|12713.4|12699.4|0
1601520000000|2020-10-01 02:40:00|12716.6|12702.6|12717.9|12703.9|12718.6|12704.6|12714.9|12700.9|0
1601520300000|2020-10-01 02:45:00|12717.8|12703.8|12712.2|12698.2|12719.6|12705.6|12711.5|12697.5|0
1601520600000|2020-10-01 02:50:00|12712.3|12698.3|12715.9|12701.9|12716|12702|12711.7|12697.7|0
1601520900000|2020-10-01 02:55:00|12717.7|12703.7|12716.9|12702.9|12719.5|12705.5|12711.9|12697.9|0
1601521200000|2020-10-01 03:00:00|12717|12703|12709.3|12695.3|12717.6|12703.6|12706.8|12692.8|0
1601521500000|2020-10-01 03:05:00|12709.6|12695.6|12712.1|12698.1|12715.5|12701.5|12705.8|12691.8|0
1601521800000|2020-10-01 03:10:00|12715.7|12701.7|12712|12698|12715.8|12701.8|12711.2|12697.2|0
1601522100000|2020-10-01 03:15:00|12712.1|12698.1|12710.1|12696.1|12712.8|12698.8|12708.5|12694.5|0
1601522400000|2020-10-01 03:20:00|12710.2|12696.2|12707.3|12693.3|12711.1|12697.1|12707.1|12693.1|0
1601522700000|2020-10-01 03:25:00|12707.4|12693.4|12696|12682|12707.4|12693.4|12696|12682|0
1601523000000|2020-10-01 03:30:00|12695.9|12681.9|12693.3|12679.3|12696.1|12682.1|12693.2|12679.2|0
1601523300000|2020-10-01 03:35:00|12693.2|12679.2|12689.1|12675.1|12693.3|12679.3|12688.9|12674.9|0
1601523600000|2020-10-01 03:40:00|12689|12675|12684.7|12670.7|12689.1|12675.1|12684.5|12670.5|0
1601523900000|2020-10-01 03:45:00|12684.6|12670.6|12687.8|12673.8|12687.9|12673.9|12683.8|12669.8|0
1601524200000|2020-10-01 03:50:00|12687.7|12673.7|12687.5|12673.5|12689.6|12675.6|12686.9|12672.9|0
1601524500000|2020-10-01 03:55:00|12689.3|12675.3|12693.7|12679.7|12693.8|12679.8|12689.3|12675.3|0
1601524800000|2020-10-01 04:00:00|12693.6|12679.6|12693.5|12679.5|12694.9|12680.9|12692.1|12678.1|0
1601525100000|2020-10-01 04:05:00|12693.6|12679.6|12696.1|12682.1|12698.1|12684.1|12693.4|12679.4|0
1601525400000|2020-10-01 04:10:00|12696.2|12682.2|12699.5|12685.5|12699.8|12685.8|12695.6|12681.6|0
1601525700000|2020-10-01 04:15:00|12699.8|12685.8|12701|12687|12701.8|12687.8|12697.3|12683.3|0
1601526000000|2020-10-01 04:20:00|12700.9|12686.9|12702|12688|12702.2|12688.2|12699.3|12685.3|0
1601526300000|2020-10-01 04:25:00|12702.2|12688.2|12701.9|12687.9|12707.8|12693.8|12701.7|12687.7|0
1601526600000|2020-10-01 04:30:00|12702|12688|12704.6|12690.6|12706.3|12692.3|12702|12688|0
1601526900000|2020-10-01 04:35:00|12705.2|12691.2|12705.4|12691.4|12705.4|12691.4|12702.9|12688.9|0
1601527200000|2020-10-01 04:40:00|12705.3|12691.3|12705.6|12691.6|12705.6|12691.6|12703.1|12689.1|0
1601527500000|2020-10-01 04:45:00|12705.5|12691.5|12706.2|12692.2|12706.9|12692.9|12703.6|12689.6|0
1601527800000|2020-10-01 04:50:00|12706.3|12692.3|12706.9|12692.9|12708.2|12694.2|12705.8|12691.8|0
1601528100000|2020-10-01 04:55:00|12706.6|12692.6|12691.5|12677.5|12706.9|12692.9|12690.9|12676.9|0
1601528400000|2020-10-01 05:00:00|12691.2|12677.2|12697.8|12683.8|12699.1|12685.1|12690.9|12676.9|0
1601528700000|2020-10-01 05:05:00|12698.1|12684.1|12693.7|12679.7|12699|12685|12693.4|12679.4|0
1601529000000|2020-10-01 05:10:00|12695.5|12681.5|12689.3|12675.3|12695.5|12681.5|12688.7|12674.7|0
1601529300000|2020-10-01 05:15:00|12689|12675|12687.2|12673.2|12692.2|12678.2|12686.8|12672.8|0
1601529600000|2020-10-01 05:20:00|12687.3|12673.3|12688.3|12674.3|12691|12677|12686.4|12672.4|0
1601529900000|2020-10-01 05:25:00|12688.4|12674.4|12690.4|12676.4|12694.1|12680.1|12684.4|12670.4|0
1601530200000|2020-10-01 05:30:00|12690.5|12676.5|12677.9|12663.9|12690.5|12676.5|12673.3|12659.3|0
1601530500000|2020-10-01 05:35:00|12678|12664|12675.4|12661.4|12678.4|12664.4|12671.4|12657.4|0
1601530800000|2020-10-01 05:40:00|12673.6|12659.6|12680.1|12666.1|12680.1|12666.1|12670|12656|0
1601531100000|2020-10-01 05:45:00|12680.2|12666.2|12686.2|12672.2|12686.5|12672.5|12675.8|12661.8|0
1601531400000|2020-10-01 05:50:00|12686.5|12672.5|12689.5|12675.5|12689.9|12675.9|12684.9|12670.9|0
1601531700000|2020-10-01 05:55:00|12689.9|12675.9|12691.2|12677.2|12693.5|12679.5|12685.2|12671.2|0
1601532000000|2020-10-01 06:00:00|12689.2|12675.2|12690.2|12676.2|12701.4|12687.4|12686.2|12672.2|0
1601532300000|2020-10-01 06:05:00|12690.5|12676.5|12693.5|12679.5|12693.8|12679.8|12690.2|12676.2|0
1601532600000|2020-10-01 06:10:00|12695.5|12681.5|12696.3|12682.3|12699.2|12685.2|12692.5|12678.5|0
1601532900000|2020-10-01 06:15:00|12696.6|12682.6|12695.8|12681.8|12696.9|12682.9|12689.3|12675.3|0
1601533200000|2020-10-01 06:20:00|12695.9|12681.9|12704.1|12690.1|12705.5|12691.5|12695.8|12681.8|0
1601533500000|2020-10-01 06:25:00|12704.2|12690.2|12707.5|12693.5|12707.5|12693.5|12702.2|12688.2|0
1601533800000|2020-10-01 06:30:00|12707.6|12693.6|12703.1|12689.1|12710.1|12696.1|12703.1|12689.1|0
1601534100000|2020-10-01 06:35:00|12703|12689|12709.8|12695.8|12710.5|12696.5|12703|12689|0
1601534400000|2020-10-01 06:40:00|12709.9|12695.9|12712.4|12698.4|12713.1|12699.1|12708|12694|0
1601534700000|2020-10-01 06:45:00|12712.1|12698.1|12716.4|12702.4|12717.2|12703.2|12710.7|12696.7|0
1601535000000|2020-10-01 06:50:00|12716.3|12702.3|12712.6|12698.6|12716.3|12702.3|12712|12698|0
1601535300000|2020-10-01 06:55:00|12713.2|12699.2|12711.9|12697.9|12721.4|12707.4|12711.9|12697.9|0
1601535600000|2020-10-01 07:00:00|12710.7|12696.7|12717.8|12703.8|12718.4|12704.4|12704.6|12690.6|0
1601535900000|2020-10-01 07:05:00|12717.7|12703.7|12717|12703|12718.7|12704.7|12708.5|12694.5|0
1601536200000|2020-10-01 07:10:00|12716.5|12702.5|12710.2|12696.2|12717|12703|12709.5|12695.5|0
1601536500000|2020-10-01 07:15:00|12710.3|12696.3|12725.1|12711.1|12727.2|12713.2|12710.2|12696.2|0
1601536800000|2020-10-01 07:20:00|12725.2|12711.2|12730.9|12716.9|12732|12718|12719|12705|0
1601537100000|2020-10-01 07:25:00|12730.6|12716.6|12723.5|12709.5|12730.6|12716.6|12723|12709|0
1601537400000|2020-10-01 07:30:00|12723.6|12709.6|12699.6|12685.6|12724.3|12710.3|12696.6|12682.6|0
1601537700000|2020-10-01 07:35:00|12699.5|12685.5|12704.4|12690.4|12705.9|12691.9|12694.5|12680.5|0
1601538000000|2020-10-01 07:40:00|12704.3|12690.3|12699.2|12685.2|12712.4|12698.4|12699.2|12685.2|0
1601538300000|2020-10-01 07:45:00|12699.1|12685.1|12705.1|12691.1|12706.9|12692.9|12695.3|12681.3|0
1601538600000|2020-10-01 07:50:00|12705.2|12691.2|12700.2|12686.2|12705.2|12691.2|12697.5|12683.5|0
1601538900000|2020-10-01 07:55:00|12700.1|12686.1|12705.9|12691.9|12707.3|12693.3|12693.9|12679.9|0
1601539200000|2020-10-01 08:00:00|12706|12692|12693|12679|12706.8|12692.8|12691.4|12677.4|0
1601539500000|2020-10-01 08:05:00|12692.9|12678.9|12703.3|12689.3|12703.8|12689.8|12692.3|12678.3|0
1601539800000|2020-10-01 08:10:00|12703.2|12689.2|12710.7|12696.7|12711.9|12697.9|12699.5|12685.5|0
1601540100000|2020-10-01 08:15:00|12710.8|12696.8|12712.4|12698.4|12720.7|12706.7|12709.9|12695.9|0
1601540400000|2020-10-01 08:20:00|12712.5|12698.5|12708.3|12694.3|12712.5|12698.5|12706|12692|0
1601540700000|2020-10-01 08:25:00|12708.4|12694.4|12699.2|12685.2|12708.4|12694.4|12699.2|12685.2|0
1601541000000|2020-10-01 08:30:00|12698.6|12684.6|12677.5|12663.5|12699.2|12685.2|12677.2|12663.2|0
1601541300000|2020-10-01 08:35:00|12677.4|12663.4|12676.7|12662.7|12684.1|12670.1|12670.8|12656.8|0
1601541600000|2020-10-01 08:40:00|12676.1|12662.1|12674.8|12660.8|12679.5|12665.5|12672.1|12658.1|0
1601541900000|2020-10-01 08:45:00|12674.7|12660.7|12676.8|12662.8|12680.2|12666.2|12674.6|12660.6|0
1601542200000|2020-10-01 08:50:00|12676.7|12662.7|12676.9|12662.9|12678|12664|12668.4|12654.4|0
1601542500000|2020-10-01 08:55:00|12676.8|12662.8|12670.2|12656.2|12677.4|12663.4|12670|12656|0
1601542800000|2020-10-01 09:00:00|12670.1|12656.1|12676.6|12662.6|12678.2|12664.2|12667.7|12653.7|0
1601543100000|2020-10-01 09:05:00|12676.5|12662.5|12681.9|12667.9|12682|12668|12675.7|12661.7|0
1601543400000|2020-10-01 09:10:00|12682|12668|12684.5|12670.5|12687.2|12673.2|12681|12667|0
1601543700000|2020-10-01 09:15:00|12684.4|12670.4|12687.4|12673.4|12687.9|12673.9|12680.6|12666.6|0
1601544000000|2020-10-01 09:20:00|12689.2|12675.2|12683.7|12669.7|12691.8|12677.8|12683.6|12669.6|0
1601544300000|2020-10-01 09:25:00|12683.6|12669.6|12682.6|12668.6|12686.7|12672.7|12680.5|12666.5|0
1601544600000|2020-10-01 09:30:00|12682|12668|12680.1|12666.1|12684.8|12670.8|12679.2|12665.2|0
1601544900000|2020-10-01 09:35:00|12679.8|12665.8|12684.4|12670.4|12685.1|12671.1|12676.2|12662.2|0
1601545200000|2020-10-01 09:40:00|12685|12671|12693.7|12679.7|12697.3|12683.3|12685|12671|0
1601545500000|2020-10-01 09:45:00|12693.6|12679.6|12688.7|12674.7|12694.9|12680.9|12688.7|12674.7|0
1601545800000|2020-10-01 09:50:00|12688.6|12674.6|12680.7|12666.7|12688.7|12674.7|12680.6|12666.6|0
1601546100000|2020-10-01 09:55:00|12680.8|12666.8|12689.3|12675.3|12690|12676|12680.7|12666.7|0
1601546400000|2020-10-01 10:00:00|12689.4|12675.4|12692.4|12678.4|12693.5|12679.5|12688.8|12674.8|0
1601546700000|2020-10-01 10:05:00|12692.5|12678.5|12697.6|12683.6|12702.5|12688.5|12692.4|12678.4|0
1601547000000|2020-10-01 10:10:00|12697.7|12683.7|12687|12673|12697.7|12683.7|12686.9|12672.9|0
1601547300000|2020-10-01 10:15:00|12686.9|12672.9|12688.9|12674.9|12689.6|12675.6|12685.2|12671.2|0
1601547600000|2020-10-01 10:20:00|12689.5|12675.5|12693.6|12679.6|12695.5|12681.5|12687.4|12673.4|0
1601547900000|2020-10-01 10:25:00|12694.1|12680.1|12705.1|12691.1|12707|12693|12693.5|12679.5|0
1601548200000|2020-10-01 10:30:00|12704.5|12690.5|12697.1|12683.1|12704.9|12690.9|12694.7|12680.7|0
1601548500000|2020-10-01 10:35:00|12697.2|12683.2|12699.4|12685.4|12700.1|12686.1|12695.4|12681.4|0
1601548800000|2020-10-01 10:40:00|12699.3|12685.3|12704.1|12690.1|12705.8|12691.8|12699.3|12685.3|0
1601549100000|2020-10-01 10:45:00|12704.2|12690.2|12700.7|12686.7|12704.3|12690.3|12700.5|12686.5|0
1601549400000|2020-10-01 10:50:00|12700.6|12686.6|12701.1|12687.1|12707.1|12693.1|12699.6|12685.6|0
1601549700000|2020-10-01 10:55:00|12701.6|12687.6|12703.3|12689.3|12704.9|12690.9|12701.5|12687.5|0
1601550000000|2020-10-01 11:00:00|12703.2|12689.2|12705|12691|12706.3|12692.3|12702.2|12688.2|0
1601550300000|2020-10-01 11:05:00|12704.9|12690.9|12705.9|12691.9|12710.4|12696.4|12703.9|12689.9|0
1601550600000|2020-10-01 11:10:00|12706|12692|12721.8|12707.8|12722.5|12708.5|12705.9|12691.9|0
1601550900000|2020-10-01 11:15:00|12721.7|12707.7|12717.7|12703.7|12726.7|12712.7|12716.9|12702.9|0
1601551200000|2020-10-01 11:20:00|12717.6|12703.6|12708.9|12694.9|12717.7|12703.7|12708.8|12694.8|0
1601551500000|2020-10-01 11:25:00|12709.1|12695.1|12712.6|12698.6|12715.5|12701.5|12709.1|12695.1|0
1601551800000|2020-10-01 11:30:00|12712.7|12698.7|12717.8|12703.8|12718.6|12704.6|12712.7|12698.7|0
1601552100000|2020-10-01 11:35:00|12717.9|12703.9|12717.2|12703.2|12717.9|12703.9|12713.7|12699.7|0
1601552400000|2020-10-01 11:40:00|12717.3|12703.3|12708.9|12694.9|12717.9|12703.9|12708.7|12694.7|0
1601552700000|2020-10-01 11:45:00|12708.8|12694.8|12710.4|12696.4|12713.8|12699.8|12708.8|12694.8|0
1601553000000|2020-10-01 11:50:00|12710.5|12696.5|12714.7|12700.7|12715.4|12701.4|12707.4|12693.4|0
1601553300000|2020-10-01 11:55:00|12714.8|12700.8|12721.9|12707.9|12724.4|12710.4|12714.8|12700.8|0
1601553600000|2020-10-01 12:00:00|12722.4|12708.4|12719.5|12705.5|12722.6|12708.6|12712.3|12698.3|0
1601553900000|2020-10-01 12:05:00|12719.4|12705.4|12714.9|12700.9|12721.2|12707.2|12710.5|12696.5|0
1601554200000|2020-10-01 12:10:00|12714.8|12700.8|12719.4|12705.4|12719.6|12705.6|12714.4|12700.4|0
1601554500000|2020-10-01 12:15:00|12719.3|12705.3|12711.6|12697.6|12719.4|12705.4|12711.6|12697.6|0
1601554800000|2020-10-01 12:20:00|12711.7|12697.7|12707.5|12693.5|12711.8|12697.8|12702.3|12688.3|0
1601555100000|2020-10-01 12:25:00|12707.4|12693.4|12705.5|12691.5|12707.4|12693.4|12704.6|12690.6|0
1601555400000|2020-10-01 12:30:00|12705.6|12691.6|12699.9|12685.9|12707.8|12693.8|12699.1|12685.1|0
1601555700000|2020-10-01 12:35:00|12699.3|12685.3|12710.6|12696.6|12715.3|12701.3|12699.2|12685.2|0
1601556000000|2020-10-01 12:40:00|12710.8|12696.8|12717.7|12703.7|12720.7|12706.7|12710.6|12696.6|0
1601556300000|2020-10-01 12:45:00|12717.6|12703.6|12709.2|12695.2|12718.3|12704.3|12709.2|12695.2|0
1601556600000|2020-10-01 12:50:00|12709.8|12695.8|12696.7|12682.7|12710|12696|12696.7|12682.7|0
1601556900000|2020-10-01 12:55:00|12696.6|12682.6|12690.6|12676.6|12697.5|12683.5|12690|12676|0
1601557200000|2020-10-01 13:00:00|12690|12676|12699.2|12685.2|12699.3|12685.3|12689.7|12675.7|0
1601557500000|2020-10-01 13:05:00|12699.1|12685.1|12682.3|12668.3|12699.1|12685.1|12679.2|12665.2|0
1601557800000|2020-10-01 13:10:00|12682.4|12668.4|12687.1|12673.1|12688|12674|12680.9|12666.9|0
1601558100000|2020-10-01 13:15:00|12687|12673|12685.2|12671.2|12688.7|12674.7|12684.3|12670.3|0
1601558400000|2020-10-01 13:20:00|12685.3|12671.3|12682.5|12668.5|12688.8|12674.8|12680.6|12666.6|0
1601558700000|2020-10-01 13:25:00|12682.4|12668.4|12688.1|12674.1|12691.7|12677.7|12680.5|12666.5|0
1601559000000|2020-10-01 13:30:00|12687.8|12673.8|12698.9|12684.9|12699|12685|12683.1|12669.1|0
1601559300000|2020-10-01 13:35:00|12699|12685|12680.2|12666.2|12700|12686|12680.1|12666.1|0
1601559600000|2020-10-01 13:40:00|12680.3|12666.3|12687|12673|12694.7|12680.7|12680.3|12666.3|0
1601559900000|2020-10-01 13:45:00|12687.1|12673.1|12689.7|12675.7|12689.9|12675.9|12672.6|12658.6|0
1601560200000|2020-10-01 13:50:00|12689.8|12675.8|12660.9|12646.9|12693.6|12679.6|12658.3|12644.3|0
1601560500000|2020-10-01 13:55:00|12660.8|12646.8|12667.3|12653.3|12675.6|12661.6|12660.8|12646.8|0
1601560800000|2020-10-01 14:00:00|12664.5|12650.5|12665.3|12651.3|12681|12667|12661|12647|0
1601561100000|2020-10-01 14:05:00|12665|12651|12658.5|12644.5|12666.8|12652.8|12656.5|12642.5|0
1601561400000|2020-10-01 14:10:00|12658.4|12644.4|12670.5|12656.5|12672.4|12658.4|12651.8|12637.8|0
1601561700000|2020-10-01 14:15:00|12670.4|12656.4|12673.5|12659.5|12679.4|12665.4|12659.7|12645.7|0
1601562000000|2020-10-01 14:20:00|12673.4|12659.4|12674.8|12660.8|12681.6|12667.6|12670.9|12656.9|0
1601562300000|2020-10-01 14:25:00|12674|12660|12669.6|12655.6|12674|12660|12661|12647|0
1601562600000|2020-10-01 14:30:00|12669.7|12655.7|12689|12675|12689.4|12675.4|12669.6|12655.6|0
1601562900000|2020-10-01 14:35:00|12688.9|12674.9|12692|12678|12693|12679|12686.5|12672.5|0
1601563200000|2020-10-01 14:40:00|12692.1|12678.1|12692.3|12678.3|12695.8|12681.8|12688|12674|0
1601563500000|2020-10-01 14:45:00|12692.4|12678.4|12685.3|12671.3|12695.1|12681.1|12683.2|12669.2|0
1601563800000|2020-10-01 14:50:00|12685.4|12671.4|12686.2|12672.2|12692.5|12678.5|12684.4|12670.4|0
1601564100000|2020-10-01 14:55:00|12686.3|12672.3|12681.8|12667.8|12686.9|12672.9|12674.8|12660.8|0
1601564400000|2020-10-01 15:00:00|12681.9|12667.9|12691.8|12677.8|12693|12679|12671.8|12657.8|0
1601564700000|2020-10-01 15:05:00|12691.7|12677.7|12679.7|12665.7|12693.7|12679.7|12676.9|12662.9|0
1601565000000|2020-10-01 15:10:00|12679.3|12665.3|12681.3|12667.3|12683.3|12669.3|12667.3|12653.3|0
1601565300000|2020-10-01 15:15:00|12681.2|12667.2|12682.5|12668.5|12688.4|12674.4|12677.8|12663.8|0
1601565600000|2020-10-01 15:20:00|12682.2|12668.2|12688.9|12674.9|12692.9|12678.9|12682.2|12668.2|0
1601565900000|2020-10-01 15:25:00|12688.7|12674.7|12694|12680|12694|12680|12688.3|12674.3|0
1601566200000|2020-10-01 15:30:00|12694.1|12680.1|12698.4|12684.4|12698.6|12684.6|12688.7|12674.7|0
1601566500000|2020-10-01 15:35:00|12699|12685|12693.6|12679.6|12699.2|12685.2|12691.6|12677.6|0
1601566800000|2020-10-01 15:40:00|12693.7|12679.7|12695.6|12681.6|12695.7|12681.7|12691|12677|0
1601567100000|2020-10-01 15:45:00|12695.7|12681.7|12688|12674|12697.3|12683.3|12687.8|12673.8|0
1601567400000|2020-10-01 15:50:00|12687.9|12673.9|12697|12683|12697|12683|12684.5|12670.5|0
1601567700000|2020-10-01 15:55:00|12696.9|12682.9|12697.3|12683.3|12700.4|12686.4|12694|12680|0
1601568000000|2020-10-01 16:00:00|12697.2|12683.2|12684|12670|12697.5|12683.5|12681.6|12667.6|0
1601568300000|2020-10-01 16:05:00|12683.9|12669.9|12681.5|12667.5|12689.4|12675.4|12680.7|12666.7|0
1601568600000|2020-10-01 16:10:00|12681.6|12667.6|12680.1|12666.1|12686.3|12672.3|12679.8|12665.8|0
1601568900000|2020-10-01 16:15:00|12680|12666|12679.9|12665.9|12688.2|12674.2|12671|12657|0
1601569200000|2020-10-01 16:20:00|12680|12666|12683.5|12669.5|12689.9|12675.9|12679.8|12665.8|0
1601569500000|2020-10-01 16:25:00|12683.4|12669.4|12688.8|12674.8|12688.9|12674.9|12683.3|12669.3|0
1601569800000|2020-10-01 16:30:00|12688.7|12674.7|12693|12679|12694.1|12680.1|12688.6|12674.6|0
1601570100000|2020-10-01 16:35:00|12693.1|12679.1|12694.7|12680.7|12694.9|12680.9|12688.8|12674.8|0
1601570400000|2020-10-01 16:40:00|12694.5|12680.5|12695.9|12681.9|12698.6|12684.6|12694.5|12680.5|0
1601570700000|2020-10-01 16:45:00|12696|12682|12693.5|12679.5|12698.7|12684.7|12693.5|12679.5|0
1601571000000|2020-10-01 16:50:00|12693.6|12679.6|12700.6|12686.6|12700.7|12686.7|12693.3|12679.3|0
1601571300000|2020-10-01 16:55:00|12700.7|12686.7|12694.9|12680.9|12701.5|12687.5|12693.7|12679.7|0
1601571600000|2020-10-01 17:00:00|12695|12681|12694.6|12680.6|12696.8|12682.8|12694|12680|0
1601571900000|2020-10-01 17:05:00|12694.7|12680.7|12707.3|12693.3|12709.9|12695.9|12694.7|12680.7|0
1601572200000|2020-10-01 17:10:00|12707.4|12693.4|12704.4|12690.4|12710.7|12696.7|12704.2|12690.2|0
1601572500000|2020-10-01 17:15:00|12704.5|12690.5|12705.7|12691.7|12707|12693|12699|12685|0
1601572800000|2020-10-01 17:20:00|12706.3|12692.3|12709.8|12695.8|12710|12696|12703.7|12689.7|0
1601573100000|2020-10-01 17:25:00|12709.9|12695.9|12705.7|12691.7|12710.8|12696.8|12702.5|12688.5|0
1601573400000|2020-10-01 17:30:00|12705.8|12691.8|12704|12690|12706.1|12692.1|12701.1|12687.1|0
1601573700000|2020-10-01 17:35:00|12703.9|12689.9|12707.7|12693.7|12708.5|12694.5|12701.9|12687.9|0
1601574000000|2020-10-01 17:40:00|12707.6|12693.6|12707.6|12693.6|12715.3|12701.3|12706.6|12692.6|0
1601574300000|2020-10-01 17:45:00|12707.7|12693.7|12705.2|12691.2|12708.7|12694.7|12704|12690|0
1601574600000|2020-10-01 17:50:00|12705.1|12691.1|12712.1|12698.1|12712.2|12698.2|12703.9|12689.9|0
1601574900000|2020-10-01 17:55:00|12712.2|12698.2|12698.2|12684.2|12714|12700|12692.2|12678.2|0
1601575200000|2020-10-01 18:00:00|12698.4|12684.4|12694.4|12680.4|12713|12699|12685.1|12671.1|0
1601575500000|2020-10-01 18:05:00|12694.6|12680.6|12688.8|12674.8|12697.1|12683.1|12683.1|12669.1|0
1601575800000|2020-10-01 18:10:00|12688.6|12674.6|12687.8|12673.8|12690.8|12676.8|12681.5|12667.5|0
1601576100000|2020-10-01 18:15:00|12687.7|12673.7|12682.7|12668.7|12687.8|12673.8|12676|12662|0
1601576400000|2020-10-01 18:20:00|12682.5|12668.5|12686|12672|12688|12674|12681.5|12667.5|0
1601576700000|2020-10-01 18:25:00|12686.1|12672.1|12703.1|12689.1|12703.2|12689.2|12685.1|12671.1|0
1601577000000|2020-10-01 18:30:00|12703|12689|12714.2|12700.2|12714.5|12700.5|12703|12689|0
1601577300000|2020-10-01 18:35:00|12714.3|12700.3|12714.8|12700.8|12719.5|12705.5|12711.5|12697.5|0
1601577600000|2020-10-01 18:40:00|12714.9|12700.9|12717.9|12703.9|12718|12704|12709.6|12695.6|0
1601577900000|2020-10-01 18:45:00|12717.8|12703.8|12714.2|12700.2|12719.8|12705.8|12712.2|12698.2|0
1601578200000|2020-10-01 18:50:00|12714.3|12700.3|12717.6|12703.6|12721.4|12707.4|12713.4|12699.4|0
1601578500000|2020-10-01 18:55:00|12717.5|12703.5|12720.1|12706.1|12720.4|12706.4|12716.9|12702.9|0
1601578800000|2020-10-01 19:00:00|12720|12706|12721.8|12707.8|12726.5|12712.5|12718.6|12704.6|0
1601579100000|2020-10-01 19:05:00|12721.7|12707.7|12714.5|12700.5|12722.3|12708.3|12714|12700|0
1601579400000|2020-10-01 19:10:00|12714.6|12700.6|12709.9|12695.9|12715.9|12701.9|12709.7|12695.7|0
1601579700000|2020-10-01 19:15:00|12710.1|12696.1|12703.8|12689.8|12710.8|12696.8|12703|12689|0
1601580000000|2020-10-01 19:20:00|12703.6|12689.6|12699.5|12685.5|12704.1|12690.1|12698.3|12684.3|0
1601580300000|2020-10-01 19:25:00|12699.4|12685.4|12693.6|12679.6|12699.5|12685.5|12692.9|12678.9|0
1601580600000|2020-10-01 19:30:00|12693.4|12679.4|12698.5|12684.5|12698.8|12684.8|12692.1|12678.1|0
1601580900000|2020-10-01 19:35:00|12698.7|12684.7|12693.8|12679.8|12702|12688|12687.3|12673.3|0
1601581200000|2020-10-01 19:40:00|12693.9|12679.9|12690.7|12676.7|12696.6|12682.6|12690.3|12676.3|0
1601581500000|2020-10-01 19:45:00|12690.5|12676.5|12700|12686|12700.1|12686.1|12689.7|12675.7|0
1601581800000|2020-10-01 19:50:00|12699.8|12685.8|12711.8|12697.8|12712.6|12698.6|12699.8|12685.8|0
1601582100000|2020-10-01 19:55:00|12711.7|12697.7|12722|12708|12722.2|12708.2|12707.7|12693.7|0
1601582400000|2020-10-01 20:00:00|12719.9|12705.9|12719.3|12705.3|12719.9|12705.9|12714.7|12700.7|0
1601582700000|2020-10-01 20:05:00|12719.4|12705.4|12725.6|12711.6|12725.6|12711.6|12719.3|12705.3|0
1601583000000|2020-10-01 20:10:00|12725.9|12711.9|12718.5|12704.5|12726|12712|12718.3|12704.3|0
1601583300000|2020-10-01 20:15:00|12718.7|12704.7|12718.7|12704.7|12718.7|12704.7|12718.3|12704.3|0
1601583600000|2020-10-01 20:20:00|12718.6|12704.6|12718.9|12704.9|12718.9|12704.9|12718.6|12704.6|0
1601583900000|2020-10-01 20:25:00|12721|12707|12721.1|12707.1|12721.1|12707.1|12720.9|12706.9|0
1601584200000|2020-10-01 20:30:00|12721.5|12707.5|12720.8|12706.8|12721.5|12707.5|12720.2|12706.2|0
1601584500000|2020-10-01 20:35:00|12720.9|12706.9|12724.1|12710.1|12724.3|12710.3|12720.8|12706.8|0
1601584800000|2020-10-01 20:40:00|12724.3|12710.3|12714.5|12700.5|12724.5|12710.5|12713.8|12699.8|0
1601585100000|2020-10-01 20:45:00|12713.2|12699.2|12714.5|12700.5|12716.5|12702.5|12713.2|12699.2|0
1601585400000|2020-10-01 20:50:00|12713.8|12699.8|12714|12700|12716|12702|12713.8|12699.8|0
1601585700000|2020-10-01 20:55:00|12713.3|12699.3|12712.4|12698.4|12714.6|12700.6|12710.6|12696.6|0
1601586000000|2020-10-01 21:00:00|12712.5|12698.5|12714.1|12700.1|12714.1|12700.1|12711.8|12697.8|0
1601586300000|2020-10-01 21:05:00|12714|12700|12714.6|12700.6|12715.1|12701.1|12714|12700|0
1601586600000|2020-10-01 21:10:00|12714.7|12700.7|12714.6|12700.6|12715.2|12701.2|12714.4|12700.4|0
1601586900000|2020-10-01 21:15:00|12714.5|12700.5|12714.8|12700.8|12715|12701|12714.3|12700.3|0
1601587200000|2020-10-01 21:20:00|12715|12701|12714.9|12700.9|12715.4|12701.4|12714.8|12700.8|0
1601587500000|2020-10-01 21:25:00|12715|12701|12715.1|12701.1|12716.3|12702.3|12714.6|12700.6|0
1601587800000|2020-10-01 21:30:00|12714.7|12700.7|12714.5|12700.5|12714.7|12700.7|12714.2|12700.2|0
1601588100000|2020-10-01 21:35:00|12714.4|12700.4|12714.4|12700.4|12714.9|12700.9|12714.4|12700.4|0
1601588400000|2020-10-01 21:40:00|12714.7|12700.7|12714.6|12700.6|12714.9|12700.9|12714.1|12700.1|0
1601588700000|2020-10-01 21:45:00|12714.7|12700.7|12714.7|12700.7|12714.7|12700.7|12714.4|12700.4|0
1601589000000|2020-10-01 21:50:00|12714.9|12700.9|12713.9|12699.9|12714.9|12700.9|12713.7|12699.7|0
1601589300000|2020-10-01 21:55:00|12714|12700|12714|12700|12714.5|12700.5|12713|12699|0
1601589600000|2020-10-01 22:00:00|12713|12699|12712|12698|12716.3|12702.3|12708.7|12694.7|0
1601589900000|2020-10-01 22:05:00|12712.3|12698.3|12704.7|12690.7|12712.6|12698.6|12703.1|12689.1|0
1601590200000|2020-10-01 22:10:00|12705|12691|12711.6|12697.6|12713|12699|12705|12691|0
1601590500000|2020-10-01 22:15:00|12711.3|12697.3|12725.8|12711.8|12725.8|12711.8|12711.3|12697.3|0
1601590800000|2020-10-01 22:20:00|12724.5|12710.5|12727.1|12713.1|12729.8|12715.8|12722.5|12708.5|0
1601591100000|2020-10-01 22:25:00|12727.5|12713.5|12707.6|12693.6|12728.8|12714.8|12704.3|12690.3|0
1601591400000|2020-10-01 22:30:00|12707.9|12693.9|12712.6|12698.6|12712.6|12698.6|12696.4|12682.4|0
1601591700000|2020-10-01 22:35:00|12711.6|12697.6|12722.2|12708.2|12728.1|12714.1|12710.9|12696.9|0
1601592000000|2020-10-01 22:40:00|12722.8|12708.8|12720.9|12706.9|12722.9|12708.9|12719.5|12705.5|0
1601592300000|2020-10-01 22:45:00|12721.3|12707.3|12721.3|12707.3|12723.9|12709.9|12717.3|12703.3|0
1601592600000|2020-10-01 22:50:00|12721.6|12707.6|12720.9|12706.9|12723.6|12709.6|12719.6|12705.6|0
1601592900000|2020-10-01 22:55:00|12721.3|12707.3|12722.3|12708.3|12722.3|12708.3|12718.3|12704.3|0
1601593200000|2020-10-01 23:00:00|12722.6|12708.6|12720.9|12706.9|12723.2|12709.2|12719|12705|0
1601593500000|2020-10-01 23:05:00|12720.6|12706.6|12720.9|12706.9|12720.9|12706.9|12719.6|12705.6|0
1601593800000|2020-10-01 23:10:00|12722.3|12708.3|12715.7|12701.7|12723.6|12709.6|12709.7|12695.7|0
1601594100000|2020-10-01 23:15:00|12715|12701|12715|12701|12716.3|12702.3|12713|12699|0
1601594400000|2020-10-01 23:20:00|12715.7|12701.7|12711.2|12697.2|12715.7|12701.7|12710|12696|0
1601594700000|2020-10-01 23:25:00|12711.9|12697.9|12711.9|12697.9|12713.2|12699.2|12709.5|12695.5|0
1601595000000|2020-10-01 23:30:00|12713.8|12699.8|12712.5|12698.5|12716.5|12702.5|12707.9|12693.9|0
1601595300000|2020-10-01 23:35:00|12712.8|12698.8|12712.5|12698.5|12714.5|12700.5|12711.9|12697.9|0
1601595600000|2020-10-01 23:40:00|12713.2|12699.2|12709.2|12695.2|12713.2|12699.2|12708.9|12694.9|0
1601595900000|2020-10-01 23:45:00|12708.6|12694.6|12705.7|12691.7|12710.5|12696.5|12704.4|12690.4|0
1601596200000|2020-10-01 23:50:00|12705|12691|12706.7|12692.7|12710.3|12696.3|12704.4|12690.4|0
1601596500000|2020-10-01 23:55:00|12707|12693|12709.6|12695.6|12709.6|12695.6|12704.4|12690.4|0
1601596800000|2020-10-02 00:00:00|12709|12695|12718|12704|12722.6|12708.6|12706.7|12692.7|0
1601597100000|2020-10-02 00:05:00|12717.7|12703.7|12696.3|12682.3|12719.6|12705.6|12694.5|12680.5|0
1601597400000|2020-10-02 00:10:00|12695.7|12681.7|12696.6|12682.6|12699.9|12685.9|12687.4|12673.4|0
1601597700000|2020-10-02 00:15:00|12696.9|12682.9|12702.1|12688.1|12702.1|12688.1|12692.9|12678.9|0
1601598000000|2020-10-02 00:20:00|12702.2|12688.2|12706.9|12692.9|12707.6|12693.6|12700.3|12686.3|0
1601598300000|2020-10-02 00:25:00|12706.7|12692.7|12710.2|12696.2|12710.2|12696.2|12703.7|12689.7|0
1601598600000|2020-10-02 00:30:00|12709.9|12695.9|12692.9|12678.9|12709.9|12695.9|12692.9|12678.9|0
1601598900000|2020-10-02 00:35:00|12692.8|12678.8|12687|12673|12694.6|12680.6|12683|12669|0
1601599200000|2020-10-02 00:40:00|12688|12674|12675.8|12661.8|12689|12675|12675.3|12661.3|0
1601599500000|2020-10-02 00:45:00|12675.7|12661.7|12659.2|12645.2|12675.7|12661.7|12646.7|12632.7|0
1601599800000|2020-10-02 00:50:00|12661.1|12647.1|12644.5|12630.5|12662.9|12648.9|12644.5|12630.5|0
1601600100000|2020-10-02 00:55:00|12644.6|12630.6|12630.6|12616.6|12644.6|12630.6|12628|12614|0
1601600400000|2020-10-02 01:00:00|12630.7|12616.7|12603.6|12589.6|12630.7|12616.7|12590.3|12576.3|0
1601600700000|2020-10-02 01:05:00|12605.4|12591.4|12615.6|12601.6|12615.9|12601.9|12603.5|12589.5|0
1601601000000|2020-10-02 01:10:00|12615.3|12601.3|12607.7|12593.7|12615.3|12601.3|12601.7|12587.7|0
1601601300000|2020-10-02 01:15:00|12607.8|12593.8|12610.1|12596.1|12611|12597|12603.3|12589.3|0
1601601600000|2020-10-02 01:20:00|12609.9|12595.9|12608.4|12594.4|12609.9|12595.9|12601.1|12587.1|0
1601601900000|2020-10-02 01:25:00|12610.2|12596.2|12616.6|12602.6|12618.4|12604.4|12607.4|12593.4|0
1601602200000|2020-10-02 01:30:00|12616.7|12602.7|12622.3|12608.3|12626.6|12612.6|12614.8|12600.8|0
1601602500000|2020-10-02 01:35:00|12622.2|12608.2|12618.6|12604.6|12622.5|12608.5|12616.8|12602.8|0
1601602800000|2020-10-02 01:40:00|12618.5|12604.5|12604.4|12590.4|12618.5|12604.5|12602.4|12588.4|0
1601603100000|2020-10-02 01:45:00|12604.3|12590.3|12598.9|12584.9|12604.3|12590.3|12594|12580|0
1601603400000|2020-10-02 01:50:00|12598.3|12584.3|12595.8|12581.8|12600|12586|12591|12577|0
1601603700000|2020-10-02 01:55:00|12595.9|12581.9|12584.1|12570.1|12595.9|12581.9|12584|12570|0
1601604000000|2020-10-02 02:00:00|12583.8|12569.8|12575.7|12561.7|12586.5|12572.5|12575.5|12561.5|0
1601604300000|2020-10-02 02:05:00|12575.8|12561.8|12567.8|12553.8|12582.1|12568.1|12564.1|12550.1|0
1601604600000|2020-10-02 02:10:00|12565.9|12551.9|12565|12551|12566.6|12552.6|12561.1|12547.1|0
1601604900000|2020-10-02 02:15:00|12565.1|12551.1|12570.2|12556.2|12570.2|12556.2|12562|12548|0
1601605200000|2020-10-02 02:20:00|12570.1|12556.1|12572.8|12558.8|12575.6|12561.6|12568.3|12554.3|0
1601605500000|2020-10-02 02:25:00|12572.7|12558.7|12563.8|12549.8|12572.8|12558.8|12563.8|12549.8|0
1601605800000|2020-10-02 02:30:00|12563.7|12549.7|12570.1|12556.1|12570.1|12556.1|12563.4|12549.4|0
1601606100000|2020-10-02 02:35:00|12573.7|12559.7|12576.2|12562.2|12579.1|12565.1|12569.2|12555.2|0
1601606400000|2020-10-02 02:40:00|12576.3|12562.3|12574.1|12560.1|12580|12566|12573.9|12559.9|0
1601606700000|2020-10-02 02:45:00|12574.4|12560.4|12560.5|12546.5|12578.1|12564.1|12560.5|12546.5|0
1601607000000|2020-10-02 02:50:00|12558.7|12544.7|12560|12546|12562.6|12548.6|12554.3|12540.3|0
1601607300000|2020-10-02 02:55:00|12560.1|12546.1|12577.1|12563.1|12577.3|12563.3|12559.9|12545.9|0
1601607600000|2020-10-02 03:00:00|12577.2|12563.2|12571.6|12557.6|12577.2|12563.2|12569.5|12555.5|0
1601607900000|2020-10-02 03:05:00|12571.9|12557.9|12568.6|12554.6|12572|12558|12566.7|12552.7|0
1601608200000|2020-10-02 03:10:00|12568.9|12554.9|12570.3|12556.3|12570.5|12556.5|12567.6|12553.6|0
1601608500000|2020-10-02 03:15:00|12570|12556|12574.9|12560.9|12575.7|12561.7|12565.9|12551.9|0
1601608800000|2020-10-02 03:20:00|12573.1|12559.1|12579.4|12565.4|12579.4|12565.4|12569.6|12555.6|0
1601609100000|2020-10-02 03:25:00|12579.5|12565.5|12581.7|12567.7|12584.5|12570.5|12579.4|12565.4|0
1601609400000|2020-10-02 03:30:00|12581.8|12567.8|12585.2|12571.2|12590.5|12576.5|12581.4|12567.4|0
1601609700000|2020-10-02 03:35:00|12585.1|12571.1|12591.9|12577.9|12591.9|12577.9|12585.1|12571.1|0
1601610000000|2020-10-02 03:40:00|12591.8|12577.8|12590.6|12576.6|12594.2|12580.2|12589.8|12575.8|0
1601610300000|2020-10-02 03:45:00|12590.7|12576.7|12593.4|12579.4|12595.2|12581.2|12590.7|12576.7|0
1601610600000|2020-10-02 03:50:00|12593.5|12579.5|12600.6|12586.6|12601.6|12587.6|12591.7|12577.7|0
1601610900000|2020-10-02 03:55:00|12600.5|12586.5|12606.6|12592.6|12607.9|12593.9|12600.4|12586.4|0
1601611200000|2020-10-02 04:00:00|12606.7|12592.7|12601.5|12587.5|12606.7|12592.7|12601.5|12587.5|0
1601611500000|2020-10-02 04:05:00|12601.8|12587.8|12604|12590|12604.1|12590.1|12597.7|12583.7|0
1601611800000|2020-10-02 04:10:00|12605.8|12591.8|12601.1|12587.1|12605.8|12591.8|12601|12587|0
1601612100000|2020-10-02 04:15:00|12600.6|12586.6|12606.3|12592.3|12606.3|12592.3|12600.6|12586.6|0
1601612400000|2020-10-02 04:20:00|12606|12592|12600.1|12586.1|12606.3|12592.3|12599.6|12585.6|0
1601612700000|2020-10-02 04:25:00|12600.4|12586.4|12600.8|12586.8|12600.8|12586.8|12597.5|12583.5|0
1601613000000|2020-10-02 04:30:00|12601|12587|12615.6|12601.6|12618.4|12604.4|12599|12585|0
1601613300000|2020-10-02 04:35:00|12615.5|12601.5|12613.1|12599.1|12615.6|12601.6|12609.1|12595.1|0
1601613600000|2020-10-02 04:40:00|12612.9|12598.9|12613.2|12599.2|12613.3|12599.3|12605.7|12591.7|0
1601613900000|2020-10-02 04:45:00|12615|12601|12617.6|12603.6|12622.2|12608.2|12615|12601|0
1601614200000|2020-10-02 04:50:00|12617.7|12603.7|12593.2|12579.2|12617.7|12603.7|12592.3|12578.3|0
1601614500000|2020-10-02 04:55:00|12593.1|12579.1|12565.7|12551.7|12593.5|12579.5|12559.9|12545.9|0
1601614800000|2020-10-02 05:00:00|12565.8|12551.8|12534.6|12520.6|12566.7|12552.7|12527.9|12513.9|0
1601615100000|2020-10-02 05:05:00|12534.7|12520.7|12516.5|12502.5|12535.5|12521.5|12510.7|12496.7|0
1601615400000|2020-10-02 05:10:00|12516.4|12502.4|12523.6|12509.6|12532.1|12518.1|12515.7|12501.7|0
1601615700000|2020-10-02 05:15:00|12523.4|12509.4|12506.5|12492.5|12524.7|12510.7|12504.8|12490.8|0
1601616000000|2020-10-02 05:20:00|12506.4|12492.4|12501|12487|12510.2|12496.2|12492.7|12478.7|0
1601616300000|2020-10-02 05:25:00|12500.9|12486.9|12503.8|12489.8|12509.9|12495.9|12491.1|12477.1|0
1601616600000|2020-10-02 05:30:00|12503.9|12489.9|12473.6|12459.6|12503.9|12489.9|12473.3|12459.3|0
1601616900000|2020-10-02 05:35:00|12473.7|12459.7|12482.5|12468.5|12496.1|12482.1|12464|12450|0
1601617200000|2020-10-02 05:40:00|12482.6|12468.6|12489|12475|12492.3|12478.3|12478|12464|0
1601617500000|2020-10-02 05:45:00|12489.3|12475.3|12483.6|12469.6|12496.5|12482.5|12476.7|12462.7|0
1601617800000|2020-10-02 05:50:00|12483.9|12469.9|12468.5|12454.5|12486.7|12472.7|12459.6|12445.6|0
1601618100000|2020-10-02 05:55:00|12468.7|12454.7|12480.9|12466.9|12487|12473|12464.4|12450.4|0
1601618400000|2020-10-02 06:00:00|12480.6|12466.6|12476.9|12462.9|12485.8|12471.8|12469.6|12455.6|0
1601618700000|2020-10-02 06:05:00|12476.7|12462.7|12476.7|12462.7|12477|12463|12461.7|12447.7|0
1601619000000|2020-10-02 06:10:00|12476.5|12462.5|12480.6|12466.6|12487.2|12473.2|12473.7|12459.7|0
1601619300000|2020-10-02 06:15:00|12480.3|12466.3|12481.4|12467.4|12489.1|12475.1|12475.6|12461.6|0
1601619600000|2020-10-02 06:20:00|12481.3|12467.3|12501.1|12487.1|12501.1|12487.1|12477.6|12463.6|0
1601619900000|2020-10-02 06:25:00|12501.2|12487.2|12522.4|12508.4|12527|12513|12501.2|12487.2|0
1601620200000|2020-10-02 06:30:00|12523|12509|12502|12488|12525.4|12511.4|12499.7|12485.7|0
1601620500000|2020-10-02 06:35:00|12501.7|12487.7|12507.9|12493.9|12511.8|12497.8|12501.6|12487.6|0
1601620800000|2020-10-02 06:40:00|12508.5|12494.5|12516.7|12502.7|12518.4|12504.4|12507.1|12493.1|0
1601621100000|2020-10-02 06:45:00|12514.9|12500.9|12515.1|12501.1|12524.4|12510.4|12514.1|12500.1|0
1601621400000|2020-10-02 06:50:00|12515|12501|12525.4|12511.4|12525.6|12511.6|12515|12501|0
1601621700000|2020-10-02 06:55:00|12525.3|12511.3|12529.4|12515.4|12529.7|12515.7|12519|12505|0
1601622000000|2020-10-02 07:00:00|12529.9|12515.9|12519.8|12505.8|12530|12516|12505.6|12491.6|0
1601622300000|2020-10-02 07:05:00|12519.7|12505.7|12542.7|12528.7|12549.1|12535.1|12518.6|12504.6|0
1601622600000|2020-10-02 07:10:00|12542.8|12528.8|12542.4|12528.4|12547.7|12533.7|12531.8|12517.8|0
1601622900000|2020-10-02 07:15:00|12542.5|12528.5|12557|12543|12557.2|12543.2|12542.5|12528.5|0
1601623200000|2020-10-02 07:20:00|12556.9|12542.9|12563.8|12549.8|12569.2|12555.2|12551.3|12537.3|0
1601623500000|2020-10-02 07:25:00|12563.2|12549.2|12575.5|12561.5|12585.7|12571.7|12563.1|12549.1|0
1601623800000|2020-10-02 07:30:00|12575.7|12561.7|12577.4|12563.4|12581.2|12567.2|12574.3|12560.3|0
1601624100000|2020-10-02 07:35:00|12577.5|12563.5|12563.3|12549.3|12577.8|12563.8|12562.6|12548.6|0
1601624400000|2020-10-02 07:40:00|12563.4|12549.4|12564|12550|12573.7|12559.7|12563.3|12549.3|0
1601624700000|2020-10-02 07:45:00|12563.4|12549.4|12551.8|12537.8|12563.4|12549.4|12551.8|12537.8|0
1601625000000|2020-10-02 07:50:00|12551.6|12537.6|12546.9|12532.9|12551.7|12537.7|12539.1|12525.1|0
1601625300000|2020-10-02 07:55:00|12546.8|12532.8|12552.4|12538.4|12554.2|12540.2|12544.2|12530.2|0
1601625600000|2020-10-02 08:00:00|12552.1|12538.1|12563.6|12549.6|12563.6|12549.6|12550.8|12536.8|0
1601625900000|2020-10-02 08:05:00|12563.7|12549.7|12546|12532|12564.3|12550.3|12545.5|12531.5|0
1601626200000|2020-10-02 08:10:00|12546.1|12532.1|12537.3|12523.3|12547.8|12533.8|12532|12518|0
1601626500000|2020-10-02 08:15:00|12537.4|12523.4|12550.6|12536.6|12550.6|12536.6|12537.2|12523.2|0
1601626800000|2020-10-02 08:20:00|12550.7|12536.7|12557.2|12543.2|12557.8|12543.8|12550.7|12536.7|0
1601627100000|2020-10-02 08:25:00|12557.1|12543.1|12561.3|12547.3|12563.7|12549.7|12557|12543|0
1601627400000|2020-10-02 08:30:00|12561.2|12547.2|12550.5|12536.5|12561.8|12547.8|12545.8|12531.8|0
1601627700000|2020-10-02 08:35:00|12550.6|12536.6|12554.7|12540.7|12559.1|12545.1|12550|12536|0
1601628000000|2020-10-02 08:40:00|12554.6|12540.6|12552.3|12538.3|12558.9|12544.9|12551.5|12537.5|0
1601628300000|2020-10-02 08:45:00|12552.4|12538.4|12554.3|12540.3|12559|12545|12551.8|12537.8|0
1601628600000|2020-10-02 08:50:00|12554.2|12540.2|12557.6|12543.6|12557.8|12543.8|12550.8|12536.8|0
1601628900000|2020-10-02 08:55:00|12557.7|12543.7|12554.5|12540.5|12564.4|12550.4|12554.3|12540.3|0
1601629200000|2020-10-02 09:00:00|12554.4|12540.4|12567.2|12553.2|12567.3|12553.3|12552.6|12538.6|0
1601629500000|2020-10-02 09:05:00|12566.6|12552.6|12565.3|12551.3|12568.3|12554.3|12563.8|12549.8|0
1601629800000|2020-10-02 09:10:00|12565.4|12551.4|12567.1|12553.1|12572.7|12558.7|12565.4|12551.4|0
1601630100000|2020-10-02 09:15:00|12567.2|12553.2|12561.7|12547.7|12569.9|12555.9|12561.6|12547.6|0
1601630400000|2020-10-02 09:20:00|12561.6|12547.6|12551.2|12537.2|12566.3|12552.3|12550.4|12536.4|0
1601630700000|2020-10-02 09:25:00|12551.1|12537.1|12542.2|12528.2|12552|12538|12541.5|12527.5|0
1601631000000|2020-10-02 09:30:00|12542.1|12528.1|12537.4|12523.4|12546|12532|12537.4|12523.4|0
1601631300000|2020-10-02 09:35:00|12537.2|12523.2|12531.2|12517.2|12538.9|12524.9|12530.2|12516.2|0
1601631600000|2020-10-02 09:40:00|12531.3|12517.3|12523|12509|12531.4|12517.4|12520.7|12506.7|0
1601631900000|2020-10-02 09:45:00|12522.9|12508.9|12526.3|12512.3|12532.1|12518.1|12522.9|12508.9|0
1601632200000|2020-10-02 09:50:00|12526.2|12512.2|12527|12513|12527.7|12513.7|12518.9|12504.9|0
1601632500000|2020-10-02 09:55:00|12527.1|12513.1|12522.3|12508.3|12527.1|12513.1|12517.1|12503.1|0
1601632800000|2020-10-02 10:00:00|12522.2|12508.2|12521|12507|12522.2|12508.2|12513.6|12499.6|0
1601633100000|2020-10-02 10:05:00|12520.9|12506.9|12519.4|12505.4|12521|12507|12517.1|12503.1|0
1601633400000|2020-10-02 10:10:00|12519.5|12505.5|12515.7|12501.7|12522.1|12508.1|12514|12500|0
1601633700000|2020-10-02 10:15:00|12515.6|12501.6|12509.1|12495.1|12515.8|12501.8|12506.7|12492.7|0
1601634000000|2020-10-02 10:20:00|12509|12495|12510.5|12496.5|12512.7|12498.7|12507.1|12493.1|0
1601634300000|2020-10-02 10:25:00|12510.4|12496.4|12526.1|12512.1|12529.7|12515.7|12510.4|12496.4|0
1601634600000|2020-10-02 10:30:00|12526.2|12512.2|12526.9|12512.9|12529.7|12515.7|12525.8|12511.8|0
1601634900000|2020-10-02 10:35:00|12526.8|12512.8|12532.8|12518.8|12533.6|12519.6|12524.3|12510.3|0
1601635200000|2020-10-02 10:40:00|12532.9|12518.9|12536.3|12522.3|12537.2|12523.2|12532|12518|0
1601635500000|2020-10-02 10:45:00|12536.2|12522.2|12530.6|12516.6|12536.7|12522.7|12530.2|12516.2|0
1601635800000|2020-10-02 10:50:00|12530.5|12516.5|12537.2|12523.2|12537.9|12523.9|12530.5|12516.5|0
1601636100000|2020-10-02 10:55:00|12537.3|12523.3|12534.2|12520.2|12537.8|12523.8|12532.9|12518.9|0
1601636400000|2020-10-02 11:00:00|12534.3|12520.3|12537.6|12523.6|12538.3|12524.3|12533|12519|0
1601636700000|2020-10-02 11:05:00|12537.5|12523.5|12528.2|12514.2|12538.5|12524.5|12528.1|12514.1|0
1601637000000|2020-10-02 11:10:00|12528.1|12514.1|12532.8|12518.8|12535.7|12521.7|12526.9|12512.9|0
1601637300000|2020-10-02 11:15:00|12532.7|12518.7|12531|12517|12533.6|12519.6|12528.9|12514.9|0
1601637600000|2020-10-02 11:20:00|12530.9|12516.9|12523.3|12509.3|12531.7|12517.7|12523.3|12509.3|0
1601637900000|2020-10-02 11:25:00|12523.4|12509.4|12526.2|12512.2|12527.2|12513.2|12522.3|12508.3|0
1601638200000|2020-10-02 11:30:00|12526.1|12512.1|12529.5|12515.5|12533.4|12519.4|12525|12511|0
1601638500000|2020-10-02 11:35:00|12529.4|12515.4|12528.6|12514.6|12530|12516|12524.4|12510.4|0
1601638800000|2020-10-02 11:40:00|12528.7|12514.7|12524|12510|12528.7|12514.7|12523.1|12509.1|0
1601639100000|2020-10-02 11:45:00|12523.9|12509.9|12529.8|12515.8|12529.8|12515.8|12523.8|12509.8|0
1601639400000|2020-10-02 11:50:00|12529.7|12515.7|12529|12515|12533.5|12519.5|12521.4|12507.4|0
1601639700000|2020-10-02 11:55:00|12528.9|12514.9|12522|12508|12528.9|12514.9|12520.6|12506.6|0
1601640000000|2020-10-02 12:00:00|12521.7|12507.7|12523.7|12509.7|12531.2|12517.2|12521.6|12507.6|0
1601640300000|2020-10-02 12:05:00|12523.6|12509.6|12537.4|12523.4|12538|12524|12523.6|12509.6|0
1601640600000|2020-10-02 12:10:00|12537.3|12523.3|12546|12532|12546.9|12532.9|12535.2|12521.2|0
1601640900000|2020-10-02 12:15:00|12545.9|12531.9|12547.5|12533.5|12548.6|12534.6|12543.3|12529.3|0
1601641200000|2020-10-02 12:20:00|12549.4|12535.4|12550.3|12536.3|12552.5|12538.5|12543.7|12529.7|0
1601641500000|2020-10-02 12:25:00|12550.4|12536.4|12549.5|12535.5|12553.1|12539.1|12545.4|12531.4|0
1601641800000|2020-10-02 12:30:00|12549.6|12535.6|12548.5|12534.5|12554.4|12540.4|12534.5|12520.5|0
1601642100000|2020-10-02 12:35:00|12548.4|12534.4|12545.8|12531.8|12548.4|12534.4|12538|12524|0
1601642400000|2020-10-02 12:40:00|12545.7|12531.7|12541.3|12527.3|12546.9|12532.9|12537.1|12523.1|0
1601642700000|2020-10-02 12:45:00|12541.1|12527.1|12533.7|12519.7|12542.2|12528.2|12531.9|12517.9|0
1601643000000|2020-10-02 12:50:00|12533.6|12519.6|12525.6|12511.6|12535.5|12521.5|12525.6|12511.6|0
1601643300000|2020-10-02 12:55:00|12525.5|12511.5|12534.7|12520.7|12535.6|12521.6|12525.3|12511.3|0
1601643600000|2020-10-02 13:00:00|12534.8|12520.8|12520.6|12506.6|12534.8|12520.8|12517.5|12503.5|0
1601643900000|2020-10-02 13:05:00|12520.5|12506.5|12520.5|12506.5|12527.8|12513.8|12515.8|12501.8|0
1601644200000|2020-10-02 13:10:00|12520.6|12506.6|12512.3|12498.3|12523.4|12509.4|12512.3|12498.3|0
1601644500000|2020-10-02 13:15:00|12512.4|12498.4|12516.8|12502.8|12521.2|12507.2|12512.3|12498.3|0
1601644800000|2020-10-02 13:20:00|12516.7|12502.7|12517.8|12503.8|12517.9|12503.9|12511.4|12497.4|0
1601645100000|2020-10-02 13:25:00|12517.7|12503.7|12517.4|12503.4|12529.2|12515.2|12516.9|12502.9|0
1601645400000|2020-10-02 13:30:00|12517|12503|12583.2|12569.2|12585|12571|12509.6|12495.6|0
1601645700000|2020-10-02 13:35:00|12583.1|12569.1|12619.9|12605.9|12622|12608|12579.9|12565.9|0
1601646000000|2020-10-02 13:40:00|12619.8|12605.8|12609|12595|12619.8|12605.8|12601.4|12587.4|0
1601646300000|2020-10-02 13:45:00|12608.9|12594.9|12621.9|12607.9|12628.6|12614.6|12606.1|12592.1|0
1601646600000|2020-10-02 13:50:00|12621.8|12607.8|12601.3|12587.3|12622.1|12608.1|12588.7|12574.7|0
1601646900000|2020-10-02 13:55:00|12601.2|12587.2|12604|12590|12606.1|12592.1|12591.8|12577.8|0
1601647200000|2020-10-02 14:00:00|12604.1|12590.1|12625.4|12611.4|12627.1|12613.1|12603.7|12589.7|0
1601647500000|2020-10-02 14:05:00|12625.5|12611.5|12636.9|12622.9|12647.4|12633.4|12625.5|12611.5|0
1601647800000|2020-10-02 14:10:00|12637|12623|12630.2|12616.2|12645.7|12631.7|12627.2|12613.2|0
1601648100000|2020-10-02 14:15:00|12630.3|12616.3|12623.7|12609.7|12631.4|12617.4|12617.3|12603.3|0
1601648400000|2020-10-02 14:20:00|12623.8|12609.8|12615.4|12601.4|12636.4|12622.4|12612.1|12598.1|0
1601648700000|2020-10-02 14:25:00|12615.5|12601.5|12633.2|12619.2|12635.3|12621.3|12610.9|12596.9|0
1601649000000|2020-10-02 14:30:00|12633.1|12619.1|12636.3|12622.3|12637|12623|12617.6|12603.6|0
1601649300000|2020-10-02 14:35:00|12636.2|12622.2|12614.7|12600.7|12636.3|12622.3|12613.4|12599.4|0
1601649600000|2020-10-02 14:40:00|12614.8|12600.8|12606|12592|12616.8|12602.8|12603.4|12589.4|0
1601649900000|2020-10-02 14:45:00|12605.9|12591.9|12618.2|12604.2|12620.3|12606.3|12603.4|12589.4|0
1601650200000|2020-10-02 14:50:00|12618.1|12604.1|12613.9|12599.9|12618.4|12604.4|12608.3|12594.3|0
1601650500000|2020-10-02 14:55:00|12614|12600|12620.9|12606.9|12623.5|12609.5|12614|12600|0
1601650800000|2020-10-02 15:00:00|12620.8|12606.8|12615|12601|12621.1|12607.1|12606.5|12592.5|0
1601651100000|2020-10-02 15:05:00|12615.1|12601.1|12620.2|12606.2|12624.8|12610.8|12611.1|12597.1|0
1601651400000|2020-10-02 15:10:00|12618.4|12604.4|12614.6|12600.6|12621.3|12607.3|12611.5|12597.5|0
1601651700000|2020-10-02 15:15:00|12614.5|12600.5|12628|12614|12629.7|12615.7|12611.1|12597.1|0
1601652000000|2020-10-02 15:20:00|12627.9|12613.9|12626.8|12612.8|12636.7|12622.7|12625.9|12611.9|0
1601652300000|2020-10-02 15:25:00|12626.9|12612.9|12628.9|12614.9|12632.3|12618.3|12623.6|12609.6|0
1601652600000|2020-10-02 15:30:00|12629.5|12615.5|12612.8|12598.8|12629.5|12615.5|12612.7|12598.7|0
1601652900000|2020-10-02 15:35:00|12612.7|12598.7|12602.4|12588.4|12616|12602|12602.4|12588.4|0
1601653200000|2020-10-02 15:40:00|12602.3|12588.3|12602.9|12588.9|12604.5|12590.5|12595.9|12581.9|0
1601653500000|2020-10-02 15:45:00|12602.8|12588.8|12606.1|12592.1|12606.1|12592.1|12597|12583|0
1601653800000|2020-10-02 15:50:00|12606|12592|12593.5|12579.5|12608.6|12594.6|12593.3|12579.3|0
1601654100000|2020-10-02 15:55:00|12593.4|12579.4|12580.9|12566.9|12593.5|12579.5|12579.6|12565.6|0
1601654400000|2020-10-02 16:00:00|12580.7|12566.7|12570.6|12556.6|12581.2|12567.2|12570.6|12556.6|0
1601654700000|2020-10-02 16:05:00|12570.7|12556.7|12582.6|12568.6|12590.9|12576.9|12564.1|12550.1|0
1601655000000|2020-10-02 16:10:00|12582.7|12568.7|12611.3|12597.3|12624.5|12610.5|12582.7|12568.7|0
1601655300000|2020-10-02 16:15:00|12611.2|12597.2|12629.8|12615.8|12630.7|12616.7|12607.9|12593.9|0
1601655600000|2020-10-02 16:20:00|12629.9|12615.9|12628.3|12614.3|12638.3|12624.3|12623.2|12609.2|0
1601655900000|2020-10-02 16:25:00|12628.4|12614.4|12621.4|12607.4|12630.8|12616.8|12621.2|12607.2|0
1601656200000|2020-10-02 16:30:00|12621.5|12607.5|12609.8|12595.8|12626.1|12612.1|12606.6|12592.6|0
1601656500000|2020-10-02 16:35:00|12609.7|12595.7|12624.3|12610.3|12624.5|12610.5|12603.2|12589.2|0
1601656800000|2020-10-02 16:40:00|12624.4|12610.4|12620.2|12606.2|12626.5|12612.5|12618.3|12604.3|0
1601657100000|2020-10-02 16:45:00|12620.3|12606.3|12617.3|12603.3|12624.6|12610.6|12613.7|12599.7|0
1601657400000|2020-10-02 16:50:00|12617.5|12603.5|12619.4|12605.4|12620.4|12606.4|12610.1|12596.1|0
1601657700000|2020-10-02 16:55:00|12619.3|12605.3|12613.4|12599.4|12623.6|12609.6|12611.1|12597.1|0
1601658000000|2020-10-02 17:00:00|12613.5|12599.5|12610|12596|12617.6|12603.6|12609.4|12595.4|0
1601658300000|2020-10-02 17:05:00|12610.1|12596.1|12604.1|12590.1|12610.1|12596.1|12599.6|12585.6|0
1601658600000|2020-10-02 17:10:00|12604|12590|12600.8|12586.8|12613.1|12599.1|12600.8|12586.8|0
1601658900000|2020-10-02 17:15:00|12600.9|12586.9|12605.7|12591.7|12608.2|12594.2|12597|12583|0
1601659200000|2020-10-02 17:20:00|12605.6|12591.6|12614|12600|12614.1|12600.1|12603.4|12589.4|0
1601659500000|2020-10-02 17:25:00|12613.7|12599.7|12605.6|12591.6|12614.4|12600.4|12605.4|12591.4|0
1601659800000|2020-10-02 17:30:00|12605.7|12591.7|12596.3|12582.3|12610.4|12596.4|12591.6|12577.6|0
1601660100000|2020-10-02 17:35:00|12596.4|12582.4|12601.9|12587.9|12604.6|12590.6|12594.6|12580.6|0
1601660400000|2020-10-02 17:40:00|12603.8|12589.8|12584.3|12570.3|12604|12590|12578.8|12564.8|0
1601660700000|2020-10-02 17:45:00|12584.2|12570.2|12586|12572|12589.5|12575.5|12581.3|12567.3|0
1601661000000|2020-10-02 17:50:00|12586.2|12572.2|12590.1|12576.1|12591|12577|12583.5|12569.5|0
1601661300000|2020-10-02 17:55:00|12590|12576|12592.8|12578.8|12594.1|12580.1|12587.1|12573.1|0
1601661600000|2020-10-02 18:00:00|12590.9|12576.9|12604.3|12590.3|12604.3|12590.3|12590.4|12576.4|0
1601661900000|2020-10-02 18:05:00|12604.4|12590.4|12608.5|12594.5|12613|12599|12604.1|12590.1|0
1601662200000|2020-10-02 18:10:00|12608.6|12594.6|12607.1|12593.1|12612.3|12598.3|12605.9|12591.9|0
1601662500000|2020-10-02 18:15:00|12607.4|12593.4|12605.3|12591.3|12609.3|12595.3|12604.1|12590.1|0
1601662800000|2020-10-02 18:20:00|12605.4|12591.4|12607.6|12593.6|12611.5|12597.5|12605.3|12591.3|0
1601663100000|2020-10-02 18:25:00|12607.7|12593.7|12605|12591|12607.7|12593.7|12603.2|12589.2|0
1601663400000|2020-10-02 18:30:00|12605.1|12591.1|12600.5|12586.5|12609.9|12595.9|12596.4|12582.4|0
1601663700000|2020-10-02 18:35:00|12600.7|12586.7|12596|12582|12602.9|12588.9|12595.8|12581.8|0
1601664000000|2020-10-02 18:40:00|12595.9|12581.9|12597.1|12583.1|12602.1|12588.1|12594.8|12580.8|0
1601664300000|2020-10-02 18:45:00|12597.2|12583.2|12595.1|12581.1|12603.2|12589.2|12591.4|12577.4|0
1601664600000|2020-10-02 18:50:00|12595.2|12581.2|12594.9|12580.9|12595.5|12581.5|12589.7|12575.7|0
1601664900000|2020-10-02 18:55:00|12594.8|12580.8|12600.9|12586.9|12608.8|12594.8|12594.8|12580.8|0
1601665200000|2020-10-02 19:00:00|12601|12587|12594|12580|12603.4|12589.4|12592|12578|0
1601665500000|2020-10-02 19:05:00|12593.9|12579.9|12589|12575|12594|12580|12588|12574|0
1601665800000|2020-10-02 19:10:00|12590.8|12576.8|12582.1|12568.1|12603.3|12589.3|12574.6|12560.6|0
1601666100000|2020-10-02 19:15:00|12581.5|12567.5|12588.4|12574.4|12589.4|12575.4|12574.5|12560.5|0
1601666400000|2020-10-02 19:20:00|12588.2|12574.2|12589.5|12575.5|12596.8|12582.8|12584.3|12570.3|0
1601666700000|2020-10-02 19:25:00|12589.6|12575.6|12594.8|12580.8|12597.7|12583.7|12589.6|12575.6|0
1601667000000|2020-10-02 19:30:00|12594.9|12580.9|12596.4|12582.4|12601.7|12587.7|12590.8|12576.8|0
1601667300000|2020-10-02 19:35:00|12596.1|12582.1|12596.7|12582.7|12601.7|12587.7|12595.5|12581.5|0
1601667600000|2020-10-02 19:40:00|12596.8|12582.8|12592.4|12578.4|12598.6|12584.6|12586.7|12572.7|0
1601667900000|2020-10-02 19:45:00|12594.2|12580.2|12592|12578|12594.3|12580.3|12588.1|12574.1|0
1601668200000|2020-10-02 19:50:00|12591.9|12577.9|12576.1|12562.1|12591.9|12577.9|12574.4|12560.4|0
1601668500000|2020-10-02 19:55:00|12576|12562|12577.8|12563.8|12582|12568|12573.6|12559.6|0
1601668800000|2020-10-02 20:00:00|12575.7|12561.7|12580.1|12566.1|12584.2|12570.2|12575.6|12561.6|0
1601669100000|2020-10-02 20:05:00|12580|12566|12579|12565|12582.5|12568.5|12574.4|12560.4|0
1601669400000|2020-10-02 20:10:00|12579.1|12565.1|12588.5|12574.5|12588.7|12574.7|12579.1|12565.1|0
1601669700000|2020-10-02 20:15:00|12588.4|12574.4|12590.1|12576.1|12590.5|12576.5|12588.3|12574.3|0
1601670000000|2020-10-02 20:20:00|12590.2|12576.2|12589.9|12575.9|12590.6|12576.6|12589.5|12575.5|0
1601670300000|2020-10-02 20:25:00|12589.8|12575.8|12585.6|12571.6|12590.7|12576.7|12585.5|12571.5|0
1601670600000|2020-10-02 20:30:00|12584.9|12570.9|12593.3|12579.3|12594.8|12580.8|12584.9|12570.9|0
1601670900000|2020-10-02 20:35:00|12593.1|12579.1|12591.4|12577.4|12593.3|12579.3|12588.8|12574.8|0
1601671200000|2020-10-02 20:40:00|12591.3|12577.3|12595.5|12581.5|12596.1|12582.1|12591.3|12577.3|0
1601671500000|2020-10-02 20:45:00|12596.1|12582.1|12595.5|12581.5|12597.4|12583.4|12594.1|12580.1|0
1601671800000|2020-10-02 20:50:00|12594.8|12580.8|12596.8|12582.8|12600.1|12586.1|12594.1|12580.1|0
1601672100000|2020-10-02 20:55:00|12597.4|12583.4|12594.1|12580.1|12599.4|12585.4|12594.1|12580.1|0
1601672400000|2020-10-02 21:00:00|12594.2|12580.2|12594.2|12580.2|12594.2|12580.2|12594.2|12580.2|0
1601848800000|2020-10-04 22:00:00|12620.6|12606.6|12605.3|12591.3|12620.9|12606.9|12605.3|12591.3|0
1601849100000|2020-10-04 22:05:00|12605.6|12591.6|12597.4|12583.4|12605.6|12591.6|12592.8|12578.8|0
1601849400000|2020-10-04 22:10:00|12598.7|12584.7|12592.1|12578.1|12598.7|12584.7|12590.8|12576.8|0
1601849700000|2020-10-04 22:15:00|12591.8|12577.8|12568.7|12554.7|12593.5|12579.5|12563.4|12549.4|0
1601850000000|2020-10-04 22:20:00|12568.4|12554.4|12578.9|12564.9|12589.3|12575.3|12568|12554|0
1601850300000|2020-10-04 22:25:00|12579.6|12565.6|12579.6|12565.6|12582.9|12568.9|12577|12563|0
1601850600000|2020-10-04 22:30:00|12580.9|12566.9|12586.9|12572.9|12588.9|12574.9|12579.6|12565.6|0
1601850900000|2020-10-04 22:35:00|12586.3|12572.3|12586.3|12572.3|12588.9|12574.9|12585.6|12571.6|0
1601851200000|2020-10-04 22:40:00|12586.6|12572.6|12559.6|12545.6|12588.9|12574.9|12559.3|12545.3|0
1601851500000|2020-10-04 22:45:00|12559|12545|12566.1|12552.1|12567.8|12553.8|12559|12545|0
1601851800000|2020-10-04 22:50:00|12565.7|12551.7|12564.1|12550.1|12566.1|12552.1|12562.8|12548.8|0
1601852100000|2020-10-04 22:55:00|12564.4|12550.4|12567.1|12553.1|12568.1|12554.1|12561.5|12547.5|0
1601852400000|2020-10-04 23:00:00|12567.5|12553.5|12571.4|12557.4|12571.7|12557.7|12566.1|12552.1|0
1601852700000|2020-10-04 23:05:00|12571.7|12557.7|12567.8|12553.8|12571.7|12557.7|12566.5|12552.5|0
1601853000000|2020-10-04 23:10:00|12567.1|12553.1|12573.1|12559.1|12573.7|12559.7|12567.1|12553.1|0
1601853300000|2020-10-04 23:15:00|12572.7|12558.7|12568.6|12554.6|12573.1|12559.1|12567.9|12553.9|0
1601853600000|2020-10-04 23:20:00|12568.9|12554.9|12573.2|12559.2|12574.5|12560.5|12568.6|12554.6|0
1601853900000|2020-10-04 23:25:00|12572.8|12558.8|12569.9|12555.9|12573.8|12559.8|12569.2|12555.2|0
1601854200000|2020-10-04 23:30:00|12570.5|12556.5|12567.6|12553.6|12571.2|12557.2|12567.2|12553.2|0
1601854500000|2020-10-04 23:35:00|12567.2|12553.2|12565.2|12551.2|12569.9|12555.9|12564.6|12550.6|0
1601854800000|2020-10-04 23:40:00|12565.5|12551.5|12568.5|12554.5|12570.5|12556.5|12563.9|12549.9|0
1601855100000|2020-10-04 23:45:00|12567.9|12553.9|12566.9|12552.9|12567.9|12553.9|12560.6|12546.6|0
1601855400000|2020-10-04 23:50:00|12567.2|12553.2|12573.1|12559.1|12573.8|12559.8|12567.2|12553.2|0
1601855700000|2020-10-04 23:55:00|12573.4|12559.4|12581.8|12567.8|12586.7|12572.7|12572.5|12558.5|0
1601856000000|2020-10-05 00:00:00|12581.4|12567.4|12584.7|12570.7|12584.7|12570.7|12575.5|12561.5|0
1601856300000|2020-10-05 00:05:00|12584.1|12570.1|12584.7|12570.7|12588.7|12574.7|12582.8|12568.8|0
1601856600000|2020-10-05 00:10:00|12585.4|12571.4|12588|12574|12591.3|12577.3|12584.7|12570.7|0
1601856900000|2020-10-05 00:15:00|12587.4|12573.4|12594.3|12580.3|12594.6|12580.6|12584.1|12570.1|0
1601857200000|2020-10-05 00:20:00|12594.1|12580.1|12619|12605|12622.6|12608.6|12589.7|12575.7|0
1601857500000|2020-10-05 00:25:00|12618.8|12604.8|12612.7|12598.7|12619|12605|12612|12598|0
1601857800000|2020-10-05 00:30:00|12613.7|12599.7|12579.4|12565.4|12616|12602|12571.1|12557.1|0
1601858100000|2020-10-05 00:35:00|12579.1|12565.1|12586.6|12572.6|12593.8|12579.8|12579.1|12565.1|0
1601858400000|2020-10-05 00:40:00|12586.8|12572.8|12588.7|12574.7|12595.6|12581.6|12586.8|12572.8|0
1601858700000|2020-10-05 00:45:00|12576.4|12572.4|12584.4|12580.4|12587.4|12583.4|12573.4|12569.4|4407
1601859000000|2020-10-05 00:50:00|12582.9|12578.9|12592.4|12588.4|12594.4|12590.4|12576.4|12572.4|1924
1601859300000|2020-10-05 00:55:00|12593.4|12589.4|12596.4|12592.4|12607.4|12603.4|12592.9|12588.9|2312
1601859600000|2020-10-05 01:00:00|12595.4|12591.4|12576.9|12572.9|12598.4|12594.4|12567.4|12563.4|5005
1601859900000|2020-10-05 01:05:00|12577.4|12573.4|12616.9|12612.9|12618.4|12614.4|12565.4|12561.4|5635
1601860200000|2020-10-05 01:10:00|12619.4|12615.4|12582.9|12578.9|12619.4|12615.4|12576.4|12572.4|3892
1601860500000|2020-10-05 01:15:00|12582.4|12578.4|12590.9|12586.9|12593.4|12589.4|12564.4|12560.4|4119
1601860800000|2020-10-05 01:20:00|12591.9|12587.9|12582.4|12578.4|12602.9|12598.9|12577.4|12573.4|2424
1601861100000|2020-10-05 01:25:00|12581.9|12577.9|12559.4|12555.4|12597.4|12593.4|12559.4|12555.4|2912
1601861400000|2020-10-05 01:30:00|12558.9|12554.9|12540.4|12536.4|12563.9|12559.9|12536.9|12532.9|5083
1601861700000|2020-10-05 01:35:00|12538.9|12534.9|12556.9|12552.9|12562.9|12558.9|12531.4|12527.4|3781
1601862000000|2020-10-05 01:40:00|12557.4|12553.4|12556.9|12552.9|12562.4|12558.4|12541.9|12537.9|2025
1601862300000|2020-10-05 01:45:00|12557.4|12553.4|12544.4|12540.4|12565.4|12561.4|12541.4|12537.4|2228
1601862600000|2020-10-05 01:50:00|12544.9|12540.9|12532.4|12528.4|12547.4|12543.4|12527.4|12523.4|2734
1601862900000|2020-10-05 01:55:00|12531.4|12527.4|12548.4|12544.4|12552.4|12548.4|12527.4|12523.4|1772
1601863200000|2020-10-05 02:00:00|12547.4|12543.4|12540.9|12536.9|12549.4|12545.4|12532.9|12528.9|1243
1601863500000|2020-10-05 02:05:00|12541.4|12537.4|12539.4|12535.4|12542.4|12538.4|12525.4|12521.4|2067
1601863800000|2020-10-05 02:10:00|12538.4|12534.4|12536.9|12532.9|12540.4|12536.4|12527.4|12523.4|935
1601864100000|2020-10-05 02:15:00|12536.4|12532.4|12529.4|12525.4|12550.4|12546.4|12528.4|12524.4|1943
1601864400000|2020-10-05 02:20:00|12527.4|12523.4|12526.4|12522.4|12535.4|12531.4|12523.4|12519.4|1379
1601864700000|2020-10-05 02:25:00|12526.9|12522.9|12534.4|12530.4|12537.4|12533.4|12522.4|12518.4|1231
1601865000000|2020-10-05 02:30:00|12533.9|12529.9|12539.4|12535.4|12541.9|12537.9|12527.4|12523.4|1438
1601865300000|2020-10-05 02:35:00|12540.4|12536.4|12548.9|12544.9|12550.4|12546.4|12532.9|12528.9|1359
1601865600000|2020-10-05 02:40:00|12548.4|12544.4|12542.9|12538.9|12553.9|12549.9|12537.4|12533.4|1348
1601865900000|2020-10-05 02:45:00|12543.4|12539.4|12538.4|12534.4|12543.4|12539.4|12533.4|12529.4|696
1601866200000|2020-10-05 02:50:00|12538.9|12534.9|12536.9|12532.9|12543.4|12539.4|12536.4|12532.4|443
1601866500000|2020-10-05 02:55:00|12536.4|12532.4|12534.9|12530.9|12538.4|12534.4|12531.4|12527.4|602
1601866800000|2020-10-05 03:00:00|12534.4|12530.4|12521.4|12517.4|12536.4|12532.4|12518.4|12514.4|1697
1601867100000|2020-10-05 03:05:00|12520.9|12516.9|12515.4|12511.4|12522.9|12518.9|12509.9|12505.9|2464
1601867400000|2020-10-05 03:10:00|12514.4|12510.4|12515.4|12511.4|12519.4|12515.4|12510.4|12506.4|881
1601867700000|2020-10-05 03:15:00|12516.4|12512.4|12510.4|12506.4|12518.4|12514.4|12510.4|12506.4|626
1601868000000|2020-10-05 03:20:00|12510.9|12506.9|12509.9|12505.9|12512.9|12508.9|12498.4|12494.4|2033
1601868300000|2020-10-05 03:25:00|12509.4|12505.4|12512.4|12508.4|12516.4|12512.4|12508.4|12504.4|661
1601868600000|2020-10-05 03:30:00|12513.9|12509.9|12509.4|12505.4|12518.4|12514.4|12503.9|12499.9|706
1601868900000|2020-10-05 03:35:00|12510.4|12506.4|12505.4|12501.4|12511.4|12507.4|12504.4|12500.4|518
1601869200000|2020-10-05 03:40:00|12504.9|12500.9|12495.9|12491.9|12506.4|12502.4|12493.9|12489.9|1280
1601869500000|2020-10-05 03:45:00|12496.4|12492.4|12500.4|12496.4|12502.4|12498.4|12489.9|12485.9|1555
1601869800000|2020-10-05 03:50:00|12499.9|12495.9|12498.4|12494.4|12504.4|12500.4|12497.4|12493.4|561
1601870100000|2020-10-05 03:55:00|12497.4|12493.4|12494.4|12490.4|12504.4|12500.4|12493.4|12489.4|910
1601870400000|2020-10-05 04:00:00|12494.9|12490.9|12495.9|12491.9|12498.9|12494.9|12487.4|12483.4|1041
1601870700000|2020-10-05 04:05:00|12495.4|12491.4|12503.4|12499.4|12504.4|12500.4|12494.4|12490.4|546
1601871000000|2020-10-05 04:10:00|12504.4|12500.4|12514.4|12510.4|12515.4|12511.4|12501.9|12497.9|842
1601871300000|2020-10-05 04:15:00|12515.4|12511.4|12512.4|12508.4|12517.4|12513.4|12512.4|12508.4|832
1601871600000|2020-10-05 04:20:00|12513.4|12509.4|12515.4|12511.4|12515.4|12511.4|12508.4|12504.4|428
1601871900000|2020-10-05 04:25:00|12514.4|12510.4|12506.9|12502.9|12516.4|12512.4|12505.9|12501.9|840
1601872200000|2020-10-05 04:30:00|12507.4|12503.4|12513.4|12509.4|12514.4|12510.4|12506.9|12502.9|318
1601872500000|2020-10-05 04:35:00|12513.9|12509.9|12521.4|12517.4|12521.4|12517.4|12513.9|12509.9|653
1601872800000|2020-10-05 04:40:00|12522.4|12518.4|12520.9|12516.9|12524.4|12520.4|12517.4|12513.4|691
1601873100000|2020-10-05 04:45:00|12521.4|12517.4|12516.4|12512.4|12522.4|12518.4|12513.9|12509.9|391
1601873400000|2020-10-05 04:50:00|12515.9|12511.9|12515.4|12511.4|12522.4|12518.4|12515.4|12511.4|344
1601873700000|2020-10-05 04:55:00|12516.4|12512.4|12511.4|12507.4|12516.4|12512.4|12509.4|12505.4|371
1601874000000|2020-10-05 05:00:00|12512.4|12508.4|12512.4|12508.4|12514.4|12510.4|12510.9|12506.9|364
1601874300000|2020-10-05 05:05:00|12513.4|12509.4|12520.4|12516.4|12523.4|12519.4|12512.9|12508.9|683
1601874600000|2020-10-05 05:10:00|12519.4|12515.4|12529.4|12525.4|12530.4|12526.4|12519.4|12515.4|1098
1601874900000|2020-10-05 05:15:00|12529.9|12525.9|12527.4|12523.4|12531.4|12527.4|12525.4|12521.4|656
1601875200000|2020-10-05 05:20:00|12528.4|12524.4|12528.4|12524.4|12530.4|12526.4|12525.4|12521.4|567
1601875500000|2020-10-05 05:25:00|12530.4|12526.4|12527.4|12523.4|12531.4|12527.4|12523.4|12519.4|1299
1601875800000|2020-10-05 05:30:00|12527.9|12523.9|12530.4|12526.4|12532.4|12528.4|12526.4|12522.4|1310
1601876100000|2020-10-05 05:35:00|12531.4|12527.4|12529.4|12525.4|12531.4|12527.4|12527.9|12523.9|509
1601876400000|2020-10-05 05:40:00|12530.4|12526.4|12530.9|12526.9|12532.4|12528.4|12527.4|12523.4|1194
1601876700000|2020-10-05 05:45:00|12535.9|12521.9|12542.1|12528.1|12544.7|12530.7|12535.9|12521.9|0
1601877000000|2020-10-05 05:50:00|12541.9|12527.9|12540.8|12526.8|12542.1|12528.1|12538.5|12524.5|0
1601877300000|2020-10-05 05:55:00|12540.5|12526.5|12537.5|12523.5|12540.6|12526.6|12536.9|12522.9|0
1601877600000|2020-10-05 06:00:00|12537.4|12523.4|12522.4|12508.4|12544.4|12530.4|12517.2|12503.2|0
1601877900000|2020-10-05 06:05:00|12522.1|12508.1|12513.4|12499.4|12526.3|12512.3|12509.8|12495.8|0
1601878200000|2020-10-05 06:10:00|12513.3|12499.3|12514.4|12500.4|12516.4|12502.4|12508.5|12494.5|0
1601878500000|2020-10-05 06:15:00|12514.1|12500.1|12527.4|12513.4|12528.3|12514.3|12513.9|12499.9|0
1601878800000|2020-10-05 06:20:00|12527.3|12513.3|12527|12513|12529.5|12515.5|12526.7|12512.7|0
1601879100000|2020-10-05 06:25:00|12527.1|12513.1|12520.6|12506.6|12528.4|12514.4|12520.5|12506.5|0
1601879400000|2020-10-05 06:30:00|12520.5|12506.5|12519.5|12505.5|12523.3|12509.3|12518.1|12504.1|0
1601879700000|2020-10-05 06:35:00|12519|12505|12513.9|12499.9|12519.7|12505.7|12511|12497|0
1601880000000|2020-10-05 06:40:00|12514|12500|12517.6|12503.6|12517.7|12503.7|12514|12500|0
1601880300000|2020-10-05 06:45:00|12517.5|12503.5|12512.4|12498.4|12520.1|12506.1|12512.4|12498.4|0
1601880600000|2020-10-05 06:50:00|12513|12499|12515.4|12501.4|12515.8|12501.8|12511.2|12497.2|0
1601880900000|2020-10-05 06:55:00|12517.2|12503.2|12525.6|12511.6|12525.6|12511.6|12517.2|12503.2|0
1601881200000|2020-10-05 07:00:00|12525.4|12511.4|12524.4|12518.4|12528.4|12522.4|12521.4|12511.4|349
1601881500000|2020-10-05 07:05:00|12523.4|12517.4|12522.4|12516.4|12525.4|12519.4|12516.4|12510.4|274
1601881800000|2020-10-05 07:10:00|12520.9|12514.9|12508.4|12502.4|12521.4|12515.4|12505.4|12499.4|528
1601882100000|2020-10-05 07:15:00|12506.4|12500.4|12507.9|12501.9|12513.9|12507.9|12505.9|12499.9|326
1601882400000|2020-10-05 07:20:00|12508.4|12502.4|12508.4|12502.4|12512.4|12506.4|12504.4|12498.4|178
1601882700000|2020-10-05 07:25:00|12507.4|12501.4|12503.4|12497.4|12509.4|12503.4|12496.9|12490.9|450
1601883000000|2020-10-05 07:30:00|12503.9|12497.9|12500.4|12494.4|12504.4|12498.4|12492.4|12486.4|535
1601883300000|2020-10-05 07:35:00|12501.4|12495.4|12505.4|12499.4|12507.9|12501.9|12498.4|12492.4|225
1601883600000|2020-10-05 07:40:00|12504.9|12498.9|12505.9|12499.9|12507.4|12501.4|12501.4|12495.4|223
1601883900000|2020-10-05 07:45:00|12505.4|12499.4|12508.4|12502.4|12513.4|12507.4|12505.4|12499.4|266
1601884200000|2020-10-05 07:50:00|12508.9|12502.9|12506.9|12500.9|12508.9|12502.9|12503.9|12497.9|116
1601884500000|2020-10-05 07:55:00|12507.4|12501.4|12506.9|12500.9|12511.4|12505.4|12506.4|12500.4|106
1601884800000|2020-10-05 08:00:00|12506.4|12500.4|12507.9|12501.9|12510.4|12504.4|12506.4|12500.4|172
1601885100000|2020-10-05 08:05:00|12508.4|12502.4|12510.4|12504.4|12510.4|12504.4|12507.4|12501.4|48
1601885400000|2020-10-05 08:10:00|12511.4|12505.4|12518.4|12512.4|12519.4|12513.4|12511.4|12505.4|349
1601885700000|2020-10-05 08:15:00|12519.4|12513.4|12519.4|12513.4|12520.4|12514.4|12518.4|12512.4|216
1601886000000|2020-10-05 08:20:00|12520.4|12514.4|12518.4|12512.4|12521.4|12515.4|12517.4|12511.4|143
1601886300000|2020-10-05 08:25:00|12519.4|12513.4|12517.4|12511.4|12519.4|12513.4|12515.9|12509.9|67
1601886600000|2020-10-05 08:30:00|12516.9|12510.9|12518.4|12512.4|12518.4|12512.4|12515.4|12509.4|59
1601886900000|2020-10-05 08:35:00|12517.9|12511.9|12524.4|12518.4|12524.4|12518.4|12517.9|12511.9|256
1601887200000|2020-10-05 08:40:00|12523.9|12517.9|12525.4|12519.4|12525.4|12519.4|12522.4|12516.4|59
1601887500000|2020-10-05 08:45:00|12526.4|12520.4|12523.9|12517.9|12528.4|12522.4|12523.4|12517.4|180
1601887800000|2020-10-05 08:50:00|12523.4|12517.4|12523.4|12517.4|12523.9|12517.9|12520.9|12514.9|74
1601888100000|2020-10-05 08:55:00|12523.9|12517.9|12523.4|12517.4|12525.4|12519.4|12523.4|12517.4|39
1601888400000|2020-10-05 09:00:00|12524.4|12518.4|12527.4|12521.4|12527.4|12521.4|12519.4|12513.4|127
1601888700000|2020-10-05 09:05:00|12526.9|12520.9|12535.4|12529.4|12537.4|12531.4|12526.4|12520.4|404
1601889000000|2020-10-05 09:10:00|12535.9|12529.9|12534.9|12528.9|12538.9|12532.9|12533.4|12527.4|357
1601889300000|2020-10-05 09:15:00|12534.4|12528.4|12530.4|12524.4|12534.4|12528.4|12530.4|12524.4|156
1601889600000|2020-10-05 09:20:00|12530.9|12524.9|12532.9|12526.9|12533.4|12527.4|12530.4|12524.4|84
1601889900000|2020-10-05 09:25:00|12533.4|12527.4|12531.4|12525.4|12535.4|12529.4|12531.4|12525.4|58
1601890200000|2020-10-05 09:30:00|12530.4|12524.4|12531.9|12525.9|12532.4|12526.4|12529.4|12523.4|61
1601890500000|2020-10-05 09:35:00|12531.4|12525.4|12535.4|12529.4|12536.4|12530.4|12531.4|12525.4|110
1601890800000|2020-10-05 09:40:00|12536.4|12530.4|12539.4|12533.4|12541.4|12535.4|12535.4|12529.4|236
1601891100000|2020-10-05 09:45:00|12538.4|12532.4|12540.4|12534.4|12541.9|12535.9|12538.4|12532.4|158
1601891400000|2020-10-05 09:50:00|12539.4|12533.4|12537.4|12531.4|12540.4|12534.4|12536.4|12530.4|79
1601891700000|2020-10-05 09:55:00|12536.9|12530.9|12539.4|12533.4|12540.4|12534.4|12536.4|12530.4|59
1601892000000|2020-10-05 10:00:00|12538.4|12532.4|12541.4|12535.4|12541.9|12535.9|12537.4|12531.4|129
1601892300000|2020-10-05 10:05:00|12540.9|12534.9|12539.4|12533.4|12542.4|12536.4|12539.4|12533.4|110
1601892600000|2020-10-05 10:10:00|12538.9|12532.9|12537.4|12531.4|12539.4|12533.4|12536.4|12530.4|91
1601892900000|2020-10-05 10:15:00|12536.4|12530.4|12535.4|12529.4|12537.4|12531.4|12534.4|12528.4|149
1601893200000|2020-10-05 10:20:00|12534.4|12528.4|12537.4|12531.4|12538.4|12532.4|12534.4|12528.4|65
1601893500000|2020-10-05 10:25:00|12536.9|12530.9|12533.4|12527.4|12536.9|12530.9|12533.4|12527.4|77
1601893800000|2020-10-05 10:30:00|12534.4|12528.4|12535.9|12529.9|12536.4|12530.4|12533.4|12527.4|39
1601894100000|2020-10-05 10:35:00|12535.4|12529.4|12535.4|12529.4|12535.9|12529.9|12534.4|12528.4|15
1601894400000|2020-10-05 10:40:00|12534.9|12528.9|12537.4|12531.4|12539.4|12533.4|12534.9|12528.9|71
1601894700000|2020-10-05 10:45:00|12536.9|12530.9|12536.4|12530.4|12537.4|12531.4|12535.4|12529.4|31
1601895000000|2020-10-05 10:50:00|12537.4|12531.4|12537.9|12531.9|12538.4|12532.4|12536.4|12530.4|38
1601895300000|2020-10-05 10:55:00|12538.4|12532.4|12545.9|12539.9|12545.9|12539.9|12536.9|12530.9|213
1601895600000|2020-10-05 11:00:00|12545.4|12539.4|12549.4|12543.4|12550.4|12544.4|12544.4|12538.4|321
1601895900000|2020-10-05 11:05:00|12548.4|12542.4|12550.4|12544.4|12551.4|12545.4|12548.4|12542.4|248
1601896200000|2020-10-05 11:10:00|12549.4|12543.4|12547.9|12541.9|12549.4|12543.4|12547.4|12541.4|96
1601896500000|2020-10-05 11:15:00|12547.4|12541.4|12545.4|12539.4|12547.4|12541.4|12544.4|12538.4|63
1601896800000|2020-10-05 11:20:00|12544.9|12538.9|12546.4|12540.4|12547.4|12541.4|12544.4|12538.4|92
1601897100000|2020-10-05 11:25:00|12545.9|12539.9|12544.4|12538.4|12546.4|12540.4|12543.4|12537.4|56
1601897400000|2020-10-05 11:30:00|12544.9|12538.9|12546.9|12540.9|12547.4|12541.4|12544.4|12538.4|67
1601897700000|2020-10-05 11:35:00|12547.4|12541.4|12546.4|12540.4|12547.4|12541.4|12545.4|12539.4|45
1601898000000|2020-10-05 11:40:00|12547.4|12541.4|12547.9|12541.9|12549.4|12543.4|12546.4|12540.4|62
1601898300000|2020-10-05 11:45:00|12548.4|12542.4|12550.4|12544.4|12551.4|12545.4|12547.9|12541.9|60
1601898600000|2020-10-05 11:50:00|12549.9|12543.9|12544.4|12538.4|12549.9|12543.9|12543.4|12537.4|108
1601898900000|2020-10-05 11:55:00|12543.9|12537.9|12540.4|12534.4|12544.4|12538.4|12539.9|12533.9|109
1601899200000|2020-10-05 12:00:00|12539.4|12533.4|12539.4|12533.4|12540.4|12534.4|12535.9|12529.9|165
1601899500000|2020-10-05 12:05:00|12539.9|12533.9|12542.4|12536.4|12543.9|12537.9|12539.9|12533.9|60
1601899800000|2020-10-05 12:10:00|12542.9|12536.9|12542.4|12536.4|12544.9|12538.9|12541.4|12535.4|78
1601900100000|2020-10-05 12:15:00|12542.9|12536.9|12538.4|12532.4|12542.9|12536.9|12538.4|12532.4|86
1601900400000|2020-10-05 12:20:00|12538.9|12532.9|12541.9|12535.9|12542.4|12536.4|12538.4|12532.4|57
1601900700000|2020-10-05 12:25:00|12541.4|12535.4|12538.4|12532.4|12541.4|12535.4|12538.4|12532.4|72
1601901000000|2020-10-05 12:30:00|12537.4|12531.4|12539.9|12533.9|12540.4|12534.4|12537.4|12531.4|140
1601901300000|2020-10-05 12:35:00|12540.4|12534.4|12540.4|12534.4|12540.4|12534.4|12538.4|12532.4|44
1601901600000|2020-10-05 12:40:00|12541.4|12535.4|12540.4|12534.4|12541.4|12535.4|12538.4|12532.4|31
1601901900000|2020-10-05 12:45:00|12540.9|12534.9|12543.4|12537.4|12543.9|12537.9|12540.9|12534.9|77
1601902200000|2020-10-05 12:50:00|12542.9|12536.9|12544.4|12538.4|12546.4|12540.4|12542.4|12536.4|83
1601902500000|2020-10-05 12:55:00|12545.4|12539.4|12544.4|12538.4|12545.9|12539.9|12544.4|12538.4|66
1601902800000|2020-10-05 13:00:00|12544.9|12538.9|12547.4|12541.4|12549.4|12543.4|12544.9|12538.9|121
1601903100000|2020-10-05 13:05:00|12545.4|12539.4|12542.4|12536.4|12545.9|12539.9|12541.4|12535.4|75
1601903400000|2020-10-05 13:10:00|12541.9|12535.9|12543.4|12537.4|12543.4|12537.4|12541.9|12535.9|22
1601903700000|2020-10-05 13:15:00|12544.4|12538.4|12545.4|12539.4|12546.4|12540.4|12544.4|12538.4|46
1601904000000|2020-10-05 13:20:00|12544.9|12538.9|12545.4|12539.4|12546.4|12540.4|12544.4|12538.4|27
1601904300000|2020-10-05 13:25:00|12545.9|12539.9|12543.4|12537.4|12545.9|12539.9|12541.4|12535.4|112
1601904600000|2020-10-05 13:30:00|12544.4|12538.4|12565.9|12559.9|12570.9|12564.9|12542.9|12536.9|1722
1601904900000|2020-10-05 13:35:00|12566.4|12560.4|12573.4|12567.4|12576.4|12570.4|12561.4|12555.4|1095
1601905200000|2020-10-05 13:40:00|12574.4|12568.4|12573.4|12567.4|12577.4|12571.4|12572.4|12566.4|448
1601905500000|2020-10-05 13:45:00|12574.4|12568.4|12572.9|12566.9|12579.4|12573.4|12572.4|12566.4|498
1601905800000|2020-10-05 13:50:00|12573.4|12567.4|12570.9|12564.9|12575.4|12569.4|12570.4|12564.4|311
1601906100000|2020-10-05 13:55:00|12570.4|12564.4|12574.9|12568.9|12576.4|12570.4|12569.4|12563.4|299
1601906400000|2020-10-05 14:00:00|12575.4|12569.4|12585.4|12579.4|12587.4|12581.4|12575.4|12569.4|1039
1601906700000|2020-10-05 14:05:00|12586.4|12580.4|12592.4|12586.4|12594.4|12588.4|12586.4|12580.4|772
1601907000000|2020-10-05 14:10:00|12592.9|12586.9|12597.4|12591.4|12597.4|12591.4|12592.4|12586.4|596
1601907300000|2020-10-05 14:15:00|12598.4|12592.4|12595.9|12589.9|12598.9|12592.9|12592.4|12586.4|533
1601907600000|2020-10-05 14:20:00|12595.4|12589.4|12596.4|12590.4|12603.4|12597.4|12595.4|12589.4|667
1601907900000|2020-10-05 14:25:00|12597.4|12591.4|12595.4|12589.4|12602.4|12596.4|12595.4|12589.4|313
1601908200000|2020-10-05 14:30:00|12596.4|12590.4|12601.4|12595.4|12607.4|12601.4|12596.4|12590.4|482
1601908500000|2020-10-05 14:35:00|12602.4|12596.4|12595.9|12589.9|12602.4|12596.4|12595.4|12589.4|232
1601908800000|2020-10-05 14:40:00|12596.4|12590.4|12597.4|12591.4|12601.4|12595.4|12595.4|12589.4|151
1601909100000|2020-10-05 14:45:00|12597.9|12591.9|12601.4|12595.4|12602.4|12596.4|12594.4|12588.4|290
1601909400000|2020-10-05 14:50:00|12601.9|12595.9|12597.4|12591.4|12602.4|12596.4|12597.4|12591.4|112
1601909700000|2020-10-05 14:55:00|12598.4|12592.4|12596.4|12590.4|12600.4|12594.4|12596.4|12590.4|145
1601910000000|2020-10-05 15:00:00|12595.9|12589.9|12596.4|12590.4|12597.4|12591.4|12592.4|12586.4|393
1601910300000|2020-10-05 15:05:00|12597.4|12591.4|12596.9|12590.9|12597.4|12591.4|12595.4|12589.4|155
1601910600000|2020-10-05 15:10:00|12597.4|12591.4|12595.9|12589.9|12597.4|12591.4|12594.4|12588.4|162
1601910900000|2020-10-05 15:15:00|12596.4|12590.4|12602.4|12596.4|12602.4|12596.4|12596.4|12590.4|251
1601911200000|2020-10-05 15:20:00|12603.4|12597.4|12600.4|12594.4|12604.4|12598.4|12599.4|12593.4|174
1601911500000|2020-10-05 15:25:00|12599.4|12593.4|12600.4|12594.4|12603.4|12597.4|12598.4|12592.4|144
1601911800000|2020-10-05 15:30:00|12600.9|12594.9|12598.4|12592.4|12601.4|12595.4|12597.4|12591.4|123
1601912100000|2020-10-05 15:35:00|12597.4|12591.4|12594.4|12588.4|12599.4|12593.4|12594.4|12588.4|117
1601912400000|2020-10-05 15:40:00|12593.9|12587.9|12594.4|12588.4|12597.9|12591.9|12593.4|12587.4|165
1601912700000|2020-10-05 15:45:00|12593.9|12587.9|12597.4|12591.4|12598.4|12592.4|12592.9|12586.9|105
1601913000000|2020-10-05 15:50:00|12597.9|12591.9|12599.4|12593.4|12600.4|12594.4|12595.9|12589.9|115
1601913300000|2020-10-05 15:55:00|12600.4|12594.4|12603.4|12597.4|12603.4|12597.4|12599.4|12593.4|122
1601913600000|2020-10-05 16:00:00|12604.4|12598.4|12605.4|12599.4|12612.9|12606.9|12604.4|12598.4|552
1601913900000|2020-10-05 16:05:00|12606.4|12600.4|12607.4|12601.4|12609.4|12603.4|12606.4|12600.4|121
1601914200000|2020-10-05 16:10:00|12608.4|12602.4|12608.4|12602.4|12612.4|12606.4|12606.9|12600.9|219
1601914500000|2020-10-05 16:15:00|12606.4|12600.4|12606.4|12600.4|12606.9|12600.9|12604.4|12598.4|117
1601914800000|2020-10-05 16:20:00|12605.9|12599.9|12608.4|12602.4|12609.4|12603.4|12605.9|12599.9|57
1601915100000|2020-10-05 16:25:00|12607.4|12601.4|12607.9|12601.9|12608.4|12602.4|12606.4|12600.4|84
1601915400000|2020-10-05 16:30:00|12608.4|12602.4|12611.4|12605.4|12614.4|12608.4|12607.9|12601.9|203
1601915700000|2020-10-05 16:35:00|12612.4|12606.4|12617.4|12611.4|12617.4|12611.4|12612.4|12606.4|292
1601916000000|2020-10-05 16:40:00|12618.4|12612.4|12618.4|12612.4|12619.4|12613.4|12614.4|12608.4|258
1601916300000|2020-10-05 16:45:00|12617.4|12611.4|12616.4|12610.4|12618.4|12612.4|12614.4|12608.4|66
1601916600000|2020-10-05 16:50:00|12615.9|12609.9|12617.9|12611.9|12618.9|12612.9|12615.4|12609.4|104
1601916900000|2020-10-05 16:55:00|12618.4|12612.4|12620.4|12614.4|12624.9|12618.9|12618.4|12612.4|493
1601917200000|2020-10-05 17:00:00|12621.4|12615.4|12616.4|12610.4|12622.4|12616.4|12614.4|12608.4|130
1601917500000|2020-10-05 17:05:00|12617.4|12611.4|12616.4|12610.4|12618.9|12612.9|12615.4|12609.4|69
1601917800000|2020-10-05 17:10:00|12615.9|12609.9|12620.4|12614.4|12620.4|12614.4|12615.9|12609.9|18
1601918100000|2020-10-05 17:15:00|12619.4|12613.4|12617.4|12611.4|12620.4|12614.4|12617.4|12611.4|40
1601918400000|2020-10-05 17:20:00|12616.4|12610.4|12615.4|12609.4|12617.4|12611.4|12615.4|12609.4|60
1601918700000|2020-10-05 17:25:00|12615.9|12609.9|12617.4|12611.4|12617.4|12611.4|12615.4|12609.4|67
1601919000000|2020-10-05 17:30:00|12617.9|12611.9|12615.4|12609.4|12617.9|12611.9|12612.4|12606.4|113
1601919300000|2020-10-05 17:35:00|12614.9|12608.9|12612.4|12606.4|12615.9|12609.9|12610.4|12604.4|79
1601919600000|2020-10-05 17:40:00|12612.9|12606.9|12613.4|12607.4|12613.4|12607.4|12611.4|12605.4|44
1601919900000|2020-10-05 17:45:00|12612.4|12606.4|12605.4|12599.4|12613.4|12607.4|12604.4|12598.4|158
1601920200000|2020-10-05 17:50:00|12604.4|12598.4|12604.4|12598.4|12607.4|12601.4|12602.9|12596.9|163
1601920500000|2020-10-05 17:55:00|12604.9|12598.9|12602.4|12596.4|12604.9|12598.9|12598.4|12592.4|185
1601920800000|2020-10-05 18:00:00|12601.9|12595.9|12593.4|12587.4|12602.4|12596.4|12588.9|12582.9|533
1601921100000|2020-10-05 18:05:00|12592.4|12586.4|12600.4|12594.4|12601.4|12595.4|12592.4|12586.4|123
1601921400000|2020-10-05 18:10:00|12599.4|12593.4|12603.9|12597.9|12604.4|12598.4|12599.4|12593.4|53
1601921700000|2020-10-05 18:15:00|12603.4|12597.4|12604.4|12598.4|12608.4|12602.4|12603.4|12597.4|56
1601922000000|2020-10-05 18:20:00|12603.9|12597.9|12607.9|12601.9|12609.4|12603.4|12603.9|12597.9|49
1601922300000|2020-10-05 18:25:00|12608.9|12602.9|12601.4|12595.4|12609.4|12603.4|12598.9|12592.9|118
1601922600000|2020-10-05 18:30:00|12601.9|12595.9|12605.4|12599.4|12606.4|12600.4|12600.9|12594.9|75
1601922900000|2020-10-05 18:35:00|12603.9|12597.9|12608.4|12602.4|12608.4|12602.4|12603.4|12597.4|62
1601923200000|2020-10-05 18:40:00|12607.9|12601.9|12611.4|12605.4|12612.4|12606.4|12607.4|12601.4|106
1601923500000|2020-10-05 18:45:00|12611.9|12605.9|12610.9|12604.9|12612.4|12606.4|12610.4|12604.4|28
1601923800000|2020-10-05 18:50:00|12611.4|12605.4|12615.9|12609.9|12616.4|12610.4|12610.9|12604.9|99
1601924100000|2020-10-05 18:55:00|12616.4|12610.4|12622.4|12616.4|12622.4|12616.4|12615.9|12609.9|150
1601924400000|2020-10-05 19:00:00|12623.4|12617.4|12622.9|12616.9|12624.4|12618.4|12621.4|12615.4|130
1601924700000|2020-10-05 19:05:00|12622.4|12616.4|12625.9|12619.9|12626.9|12620.9|12622.4|12616.4|149
1601925000000|2020-10-05 19:10:00|12626.4|12620.4|12628.4|12622.4|12628.4|12622.4|12625.4|12619.4|80
1601925300000|2020-10-05 19:15:00|12629.4|12623.4|12627.4|12621.4|12630.4|12624.4|12625.4|12619.4|143
1601925600000|2020-10-05 19:20:00|12626.9|12620.9|12626.4|12620.4|12628.4|12622.4|12624.9|12618.9|29
1601925900000|2020-10-05 19:25:00|12626.9|12620.9|12631.4|12625.4|12631.9|12625.9|12626.4|12620.4|177
1601926200000|2020-10-05 19:30:00|12631.9|12625.9|12626.4|12620.4|12631.9|12625.9|12626.4|12620.4|134
1601926500000|2020-10-05 19:35:00|12626.9|12620.9|12625.4|12619.4|12630.4|12624.4|12624.4|12618.4|114
1601926800000|2020-10-05 19:40:00|12626.4|12620.4|12627.9|12621.9|12628.9|12622.9|12625.9|12619.9|44
1601927100000|2020-10-05 19:45:00|12627.4|12621.4|12629.9|12623.9|12630.4|12624.4|12626.4|12620.4|72
1601927400000|2020-10-05 19:50:00|12630.4|12624.4|12632.4|12626.4|12632.4|12626.4|12629.9|12623.9|114
1601927700000|2020-10-05 19:55:00|12631.9|12625.9|12633.4|12627.4|12633.4|12627.4|12629.4|12623.4|77
1601928000000|2020-10-05 20:00:00|12632.9|12626.9|12630.4|12624.4|12633.4|12627.4|12629.4|12623.4|89
1601928300000|2020-10-05 20:05:00|12630.9|12624.9|12630.9|12624.9|12631.4|12625.4|12629.9|12623.9|37
1601928600000|2020-10-05 20:10:00|12630.4|12624.4|12629.9|12623.9|12631.4|12625.4|12629.4|12623.4|73
1601928900000|2020-10-05 20:15:00|12630.4|12624.4|12631.4|12625.4|12631.4|12625.4|12629.9|12623.9|14
1601929200000|2020-10-05 20:20:00|12630.4|12624.4|12629.4|12623.4|12632.4|12626.4|12628.4|12622.4|108
1601929500000|2020-10-05 20:25:00|12628.4|12622.4|12619.4|12613.4|12629.4|12623.4|12619.4|12613.4|348
1601929800000|2020-10-05 20:30:00|12616.4|12610.4|12621.4|12615.4|12622.4|12616.4|12615.4|12609.4|168
1601930100000|2020-10-05 20:35:00|12622.4|12616.4|12622.4|12616.4|12623.4|12617.4|12620.4|12614.4|148
1601930400000|2020-10-05 20:40:00|12622.9|12616.9|12623.9|12617.9|12627.4|12621.4|12622.9|12616.9|145
1601930700000|2020-10-05 20:45:00|12624.4|12618.4|12623.4|12617.4|12624.9|12618.9|12619.9|12613.9|159
1601931000000|2020-10-05 20:50:00|12623.9|12617.9|12623.9|12617.9|12625.4|12619.4|12621.4|12615.4|158
1601931300000|2020-10-05 20:55:00|12624.4|12618.4|12626.4|12620.4|12627.4|12621.4|12622.4|12616.4|172
1601931600000|2020-10-05 21:00:00|12630.5|12616.5|12631.7|12617.7|12631.7|12617.7|12630.4|12616.4|0
1601931900000|2020-10-05 21:05:00|12631.6|12617.6|12630.6|12616.6|12631.6|12617.6|12630.6|12616.6|0
1601932200000|2020-10-05 21:10:00|12630.5|12616.5|12630.6|12616.6|12630.9|12616.9|12629.7|12615.7|0
1601932500000|2020-10-05 21:15:00|12630.2|12616.2|12631.6|12617.6|12631.6|12617.6|12630.2|12616.2|0
1601932800000|2020-10-05 21:20:00|12632.3|12618.3|12632.1|12618.1|12632.4|12618.4|12631.1|12617.1|0
1601933100000|2020-10-05 21:25:00|12631.9|12617.9|12632.4|12618.4|12632.4|12618.4|12631.5|12617.5|0
1601933400000|2020-10-05 21:30:00|12632.6|12618.6|12633.9|12619.9|12634|12620|12632.6|12618.6|0
1601933700000|2020-10-05 21:35:00|12633.8|12619.8|12633.7|12619.7|12634.1|12620.1|12633.7|12619.7|0
1601934000000|2020-10-05 21:40:00|12633|12619|12633|12619|12633.3|12619.3|12631.3|12617.3|0
1601934300000|2020-10-05 21:45:00|12633.1|12619.1|12631.8|12617.8|12633.8|12619.8|12631.7|12617.7|0
1601934600000|2020-10-05 21:50:00|12632.8|12618.8|12632.2|12618.2|12632.8|12618.8|12632.2|12618.2|0
1601934900000|2020-10-05 21:55:00|12631.8|12617.8|12631.6|12617.6|12632.3|12618.3|12631.3|12617.3|0
1601935200000|2020-10-05 22:00:00|12633|12619|12636.6|12622.6|12637.9|12623.9|12631.7|12617.7|0
1601935500000|2020-10-05 22:05:00|12637.3|12623.3|12634.7|12620.7|12637.9|12623.9|12634|12620|0
1601935800000|2020-10-05 22:10:00|12636|12622|12637.3|12623.3|12637.3|12623.3|12635.3|12621.3|0
1601936100000|2020-10-05 22:15:00|12637.9|12623.9|12640.5|12626.5|12641.2|12627.2|12637.3|12623.3|0
1601936400000|2020-10-05 22:20:00|12640.8|12626.8|12640.6|12626.6|12641.3|12627.3|12639.9|12625.9|0
1601936700000|2020-10-05 22:25:00|12640.9|12626.9|12638.7|12624.7|12640.9|12626.9|12638.7|12624.7|0
1601937000000|2020-10-05 22:30:00|12639.3|12625.3|12641.3|12627.3|12641.9|12627.9|12639.3|12625.3|0
1601937300000|2020-10-05 22:35:00|12640.6|12626.6|12642.6|12628.6|12642.6|12628.6|12640.6|12626.6|0
1601937600000|2020-10-05 22:40:00|12641.9|12627.9|12641.9|12627.9|12642.6|12628.6|12640.6|12626.6|0
1601937900000|2020-10-05 22:45:00|12642.2|12628.2|12641.3|12627.3|12642.6|12628.6|12641.3|12627.3|0
1601938200000|2020-10-05 22:50:00|12640.6|12626.6|12641.3|12627.3|12641.3|12627.3|12640.6|12626.6|0
1601938500000|2020-10-05 22:55:00|12641.9|12627.9|12640|12626|12641.9|12627.9|12640|12626|0
1601938800000|2020-10-05 23:00:00|12640.6|12626.6|12628.2|12614.2|12641.3|12627.3|12625.6|12611.6|0
1601939100000|2020-10-05 23:05:00|12628.9|12614.9|12619.4|12605.4|12630.5|12616.5|12616.5|12602.5|0
1601939400000|2020-10-05 23:10:00|12619.1|12605.1|12620.1|12606.1|12625.3|12611.3|12617.5|12603.5|0
1601939700000|2020-10-05 23:15:00|12620.4|12606.4|12626.6|12612.6|12629.2|12615.2|12618.2|12604.2|0
1601940000000|2020-10-05 23:20:00|12626.9|12612.9|12627.6|12613.6|12628.6|12614.6|12626|12612|0
1601940300000|2020-10-05 23:25:00|12627.3|12613.3|12627.9|12613.9|12629.2|12615.2|12626|12612|0
1601940600000|2020-10-05 23:30:00|12627.3|12613.3|12626.3|12612.3|12628.6|12614.6|12626|12612|0
1601940900000|2020-10-05 23:35:00|12626|12612|12628.2|12614.2|12628.6|12614.6|12626|12612|0
1601941200000|2020-10-05 23:40:00|12627.9|12613.9|12618.8|12604.8|12629.9|12615.9|12618.5|12604.5|0
1601941500000|2020-10-05 23:45:00|12619.5|12605.5|12621.4|12607.4|12624|12610|12614.9|12600.9|0
1601941800000|2020-10-05 23:50:00|12621.7|12607.7|12620.8|12606.8|12626.6|12612.6|12617.5|12603.5|0
1601942100000|2020-10-05 23:55:00|12620.4|12606.4|12621.4|12607.4|12621.4|12607.4|12616.8|12602.8|0
1601942400000|2020-10-06 00:00:00|12622.1|12608.1|12630.5|12616.5|12631.5|12617.5|12619.5|12605.5|0
1601942700000|2020-10-06 00:05:00|12629.9|12615.9|12635.1|12621.1|12635.1|12621.1|12628.6|12614.6|0
1601943000000|2020-10-06 00:10:00|12634.4|12620.4|12632.5|12618.5|12634.4|12620.4|12631.2|12617.2|0
1601943300000|2020-10-06 00:15:00|12632.1|12618.1|12629.9|12615.9|12637.4|12623.4|12629.9|12615.9|0
1601943600000|2020-10-06 00:20:00|12630.2|12616.2|12631.2|12617.2|12631.5|12617.5|12626.9|12612.9|0
1601943900000|2020-10-06 00:25:00|12631.3|12617.3|12625|12611|12631.5|12617.5|12624.3|12610.3|0
1601944200000|2020-10-06 00:30:00|12624.8|12610.8|12622.4|12608.4|12626.3|12612.3|12622|12608|0
1601944500000|2020-10-06 00:35:00|12623.3|12609.3|12611.3|12597.3|12626.6|12612.6|12607.7|12593.7|0
1601944800000|2020-10-06 00:40:00|12612.3|12598.3|12617.8|12603.8|12619.8|12605.8|12610.3|12596.3|0
1601945100000|2020-10-06 00:45:00|12623|12619|12625.5|12621.5|12626.5|12622.5|12616.5|12612.5|2925
1601945400000|2020-10-06 00:50:00|12626|12622|12635.5|12631.5|12635.5|12631.5|12623.5|12619.5|1909
1601945700000|2020-10-06 00:55:00|12636.5|12632.5|12650.5|12646.5|12650.5|12646.5|12636.5|12632.5|2344
1601946000000|2020-10-06 01:00:00|12649.5|12645.5|12644.5|12640.5|12655.5|12651.5|12640|12636|4479
1601946300000|2020-10-06 01:05:00|12643.5|12639.5|12639.5|12635.5|12667.5|12663.5|12635.5|12631.5|6003
1601946600000|2020-10-06 01:10:00|12638.5|12634.5|12630.5|12626.5|12650|12646|12627.5|12623.5|2971
1601946900000|2020-10-06 01:15:00|12629.5|12625.5|12639.5|12635.5|12640|12636|12624|12620|3121
1601947200000|2020-10-06 01:20:00|12640.5|12636.5|12640|12636|12648.5|12644.5|12634.5|12630.5|2205
1601947500000|2020-10-06 01:25:00|12638.5|12634.5|12644.5|12640.5|12658.5|12654.5|12637.5|12633.5|2772
1601947800000|2020-10-06 01:30:00|12644|12640|12623.5|12619.5|12645.5|12641.5|12620.5|12616.5|3214
1601948100000|2020-10-06 01:35:00|12623|12619|12631.5|12627.5|12632.5|12628.5|12621|12617|1842
1601948400000|2020-10-06 01:40:00|12631|12627|12642.5|12638.5|12645.5|12641.5|12631|12627|1932
1601948700000|2020-10-06 01:45:00|12643.5|12639.5|12686.5|12682.5|12688|12684|12643.5|12639.5|8916
1601949000000|2020-10-06 01:50:00|12687.5|12683.5|12694.5|12690.5|12696|12692|12684.5|12680.5|3546
1601949300000|2020-10-06 01:55:00|12695.5|12691.5|12686.5|12682.5|12701.5|12697.5|12683.5|12679.5|2905
1601949600000|2020-10-06 02:00:00|12688.5|12684.5|12695|12691|12696.5|12692.5|12684.5|12680.5|1468
1601949900000|2020-10-06 02:05:00|12695.5|12691.5|12686.5|12682.5|12696.5|12692.5|12686.5|12682.5|1082
1601950200000|2020-10-06 02:10:00|12686|12682|12677.5|12673.5|12689.5|12685.5|12674.5|12670.5|1937
1601950500000|2020-10-06 02:15:00|12675.5|12671.5|12678.5|12674.5|12682.5|12678.5|12670.5|12666.5|1693
1601950800000|2020-10-06 02:20:00|12679.5|12675.5|12692.5|12688.5|12692.5|12688.5|12677.5|12673.5|1325
1601951100000|2020-10-06 02:25:00|12691.5|12687.5|12701.5|12697.5|12703.5|12699.5|12688.5|12684.5|1716
1601951400000|2020-10-06 02:30:00|12702|12698|12674.5|12670.5|12703.5|12699.5|12674.5|12670.5|2172
1601951700000|2020-10-06 02:35:00|12675|12671|12668|12664|12677|12673|12663.5|12659.5|2622
1601952000000|2020-10-06 02:40:00|12669.5|12665.5|12650|12646|12672.5|12668.5|12649|12645|4105
1601952300000|2020-10-06 02:45:00|12649.5|12645.5|12656.5|12652.5|12656.5|12652.5|12627.5|12623.5|4448
1601952600000|2020-10-06 02:50:00|12656|12652|12651.5|12647.5|12656.5|12652.5|12647.5|12643.5|1034
1601952900000|2020-10-06 02:55:00|12650.5|12646.5|12652.5|12648.5|12654.5|12650.5|12644.5|12640.5|814
1601953200000|2020-10-06 03:00:00|12653|12649|12645.5|12641.5|12654.5|12650.5|12642.5|12638.5|781
1601953500000|2020-10-06 03:05:00|12644.5|12640.5|12650|12646|12650.5|12646.5|12640.5|12636.5|777
1601953800000|2020-10-06 03:10:00|12649.5|12645.5|12649.5|12645.5|12655.5|12651.5|12645.5|12641.5|733
1601954100000|2020-10-06 03:15:00|12650|12646|12652.5|12648.5|12657|12653|12648.5|12644.5|558
1601954400000|2020-10-06 03:20:00|12653|12649|12662.5|12658.5|12663|12659|12653|12649|663
1601954700000|2020-10-06 03:25:00|12663.5|12659.5|12661.5|12657.5|12664.5|12660.5|12660|12656|545
1601955000000|2020-10-06 03:30:00|12662.5|12658.5|12669.5|12665.5|12673.5|12669.5|12662.5|12658.5|1318
1601955300000|2020-10-06 03:35:00|12670|12666|12664.5|12660.5|12672.5|12668.5|12663.5|12659.5|556
1601955600000|2020-10-06 03:40:00|12664|12660|12664.5|12660.5|12665.5|12661.5|12659.5|12655.5|440
1601955900000|2020-10-06 03:45:00|12665|12661|12667.5|12663.5|12667.5|12663.5|12661|12657|362
1601956200000|2020-10-06 03:50:00|12668.5|12664.5|12665.5|12661.5|12668.5|12664.5|12664.5|12660.5|242
1601956500000|2020-10-06 03:55:00|12665|12661|12664.5|12660.5|12667.5|12663.5|12660.5|12656.5|351
1601956800000|2020-10-06 04:00:00|12665|12661|12664.5|12660.5|12666.5|12662.5|12663.5|12659.5|150
1601957100000|2020-10-06 04:05:00|12665.5|12661.5|12668.5|12664.5|12668.5|12664.5|12664.5|12660.5|289
1601957400000|2020-10-06 04:10:00|12668|12664|12667.5|12663.5|12670|12666|12665.5|12661.5|225
1601957700000|2020-10-06 04:15:00|12668|12664|12675.5|12671.5|12677.5|12673.5|12668|12664|666
1601958000000|2020-10-06 04:20:00|12676|12672|12671.5|12667.5|12676.5|12672.5|12670.5|12666.5|426
1601958300000|2020-10-06 04:25:00|12671|12667|12672.5|12668.5|12673.5|12669.5|12668.5|12664.5|553
1601958600000|2020-10-06 04:30:00|12673|12669|12676.5|12672.5|12681.5|12677.5|12672.5|12668.5|742
1601958900000|2020-10-06 04:35:00|12675.5|12671.5|12671.5|12667.5|12677.5|12673.5|12671.5|12667.5|359
1601959200000|2020-10-06 04:40:00|12672.5|12668.5|12664.5|12660.5|12672.5|12668.5|12663.5|12659.5|655
1601959500000|2020-10-06 04:45:00|12665|12661|12660.5|12656.5|12665.5|12661.5|12658|12654|1137
1601959800000|2020-10-06 04:50:00|12659.5|12655.5|12657|12653|12661.5|12657.5|12654.5|12650.5|701
1601960100000|2020-10-06 04:55:00|12657.5|12653.5|12659.5|12655.5|12660.5|12656.5|12655.5|12651.5|581
1601960400000|2020-10-06 05:00:00|12660|12656|12660.5|12656.5|12660.5|12656.5|12654.5|12650.5|607
1601960700000|2020-10-06 05:05:00|12660|12656|12659.5|12655.5|12665.5|12661.5|12657|12653|918
1601961000000|2020-10-06 05:10:00|12659|12655|12665.5|12661.5|12665.5|12661.5|12658.5|12654.5|407
1601961300000|2020-10-06 05:15:00|12665|12661|12662.5|12658.5|12665|12661|12662.5|12658.5|322
1601961600000|2020-10-06 05:20:00|12662|12658|12663.5|12659.5|12665.5|12661.5|12661.5|12657.5|597
1601961900000|2020-10-06 05:25:00|12662.5|12658.5|12665.5|12661.5|12667.5|12663.5|12660.5|12656.5|1372
1601962200000|2020-10-06 05:30:00|12666|12662|12669.5|12665.5|12671.5|12667.5|12664.5|12660.5|1604
1601962500000|2020-10-06 05:35:00|12670|12666|12675.5|12671.5|12677.5|12673.5|12669|12665|1729
1601962800000|2020-10-06 05:40:00|12676|12672|12676|12672|12682|12678|12674.5|12670.5|2347
1601963100000|2020-10-06 05:45:00|12681.5|12667.5|12683.1|12669.1|12683.5|12669.5|12681.5|12667.5|2
1601963400000|2020-10-06 05:50:00|12683|12669|12681.5|12667.5|12683.1|12669.1|12678.6|12664.6|0
1601963700000|2020-10-06 05:55:00|12681.8|12667.8|12685.9|12671.9|12687.1|12673.1|12681.8|12667.8|0
1601964000000|2020-10-06 06:00:00|12685.8|12671.8|12677.9|12663.9|12686.7|12672.7|12675.3|12661.3|0
1601964300000|2020-10-06 06:05:00|12678.2|12664.2|12676.6|12662.6|12680.8|12666.8|12676.6|12662.6|0
1601964600000|2020-10-06 06:10:00|12676.3|12662.3|12670.4|12656.4|12676.3|12662.3|12667.7|12653.7|0
1601964900000|2020-10-06 06:15:00|12670.2|12656.2|12677.4|12663.4|12678.3|12664.3|12670.2|12656.2|0
1601965200000|2020-10-06 06:20:00|12679.3|12665.3|12681.5|12667.5|12683.4|12669.4|12676.3|12662.3|0
1601965500000|2020-10-06 06:25:00|12681.6|12667.6|12683.2|12669.2|12683.9|12669.9|12680.9|12666.9|0
1601965800000|2020-10-06 06:30:00|12685.1|12671.1|12683.7|12669.7|12685.8|12671.8|12683.4|12669.4|0
1601966100000|2020-10-06 06:35:00|12683.2|12669.2|12679|12665|12683.2|12669.2|12678.4|12664.4|0
1601966400000|2020-10-06 06:40:00|12679.1|12665.1|12677.9|12663.9|12679.8|12665.8|12677.8|12663.8|0
1601966700000|2020-10-06 06:45:00|12678.2|12664.2|12678.9|12664.9|12679.7|12665.7|12677.1|12663.1|0
1601967000000|2020-10-06 06:50:00|12678.8|12664.8|12676.7|12662.7|12680.2|12666.2|12675.7|12661.7|0
1601967300000|2020-10-06 06:55:00|12676.8|12662.8|12683.6|12669.6|12684.2|12670.2|12676.6|12662.6|0
1601967600000|2020-10-06 07:00:00|12683.4|12669.4|12676.5|12670.5|12683.4|12677|12673.5|12667.5|513
1601967900000|2020-10-06 07:05:00|12677.5|12671.5|12688.5|12682.5|12693|12687|12675.5|12669.5|568
1601968200000|2020-10-06 07:10:00|12689.5|12683.5|12677.5|12671.5|12689.5|12683.5|12672.5|12666.5|514
1601968500000|2020-10-06 07:15:00|12677|12671|12671.5|12665.5|12677.5|12671.5|12666.5|12660.5|818
1601968800000|2020-10-06 07:20:00|12671|12665|12673.5|12667.5|12675.5|12669.5|12668.5|12662.5|189
1601969100000|2020-10-06 07:25:00|12672.5|12666.5|12672.5|12666.5|12674.5|12668.5|12671|12665|113
1601969400000|2020-10-06 07:30:00|12671.5|12665.5|12677.5|12671.5|12677.5|12671.5|12667.5|12661.5|331
1601969700000|2020-10-06 07:35:00|12678|12672|12677.5|12671.5|12678.5|12672.5|12675|12669|149
1601970000000|2020-10-06 07:40:00|12678.5|12672.5|12682.5|12676.5|12683.5|12677.5|12677.5|12671.5|292
1601970300000|2020-10-06 07:45:00|12682|12676|12680.5|12674.5|12682.5|12676.5|12679.5|12673.5|134
1601970600000|2020-10-06 07:50:00|12680|12674|12678.5|12672.5|12680.5|12674.5|12676|12670|119
1601970900000|2020-10-06 07:55:00|12679.5|12673.5|12680|12674|12680.5|12674.5|12678.5|12672.5|69
1601971200000|2020-10-06 08:00:00|12679.5|12673.5|12670.5|12664.5|12682.5|12676.5|12669.5|12663.5|280
1601971500000|2020-10-06 08:05:00|12669.5|12663.5|12671.5|12665.5|12674|12668|12667.5|12661.5|270
1601971800000|2020-10-06 08:10:00|12670.5|12664.5|12673|12667|12674.5|12668.5|12668.5|12662.5|141
1601972100000|2020-10-06 08:15:00|12672.5|12666.5|12675.5|12669.5|12676.5|12670.5|12672|12666|49
1601972400000|2020-10-06 08:20:00|12674.5|12668.5|12672.5|12666.5|12674.5|12668.5|12669.5|12663.5|90
1601972700000|2020-10-06 08:25:00|12671.5|12665.5|12671.5|12665.5|12672.5|12666.5|12670.5|12664.5|69
1601973000000|2020-10-06 08:30:00|12672|12666|12674.5|12668.5|12674.5|12668.5|12671.5|12665.5|66
1601973300000|2020-10-06 08:35:00|12674|12668|12673|12667|12674|12668|12671|12665|48
1601973600000|2020-10-06 08:40:00|12672.5|12666.5|12672.5|12666.5|12673|12667|12668.5|12662.5|133
1601973900000|2020-10-06 08:45:00|12672|12666|12672.5|12666.5|12674.5|12668.5|12672|12666|49
1601974200000|2020-10-06 08:50:00|12673.5|12667.5|12675.5|12669.5|12675.5|12669.5|12673.5|12667.5|64
1601974500000|2020-10-06 08:55:00|12674.5|12668.5|12676.5|12670.5|12676.5|12670.5|12673.5|12667.5|63
1601974800000|2020-10-06 09:00:00|12676|12670|12677.5|12671.5|12677.5|12671.5|12674.5|12668.5|64
1601975100000|2020-10-06 09:05:00|12678|12672|12680.5|12674.5|12681.5|12675.5|12677.5|12671.5|123
1601975400000|2020-10-06 09:10:00|12681|12675|12681.5|12675.5|12681.5|12675.5|12677.5|12671.5|110
1601975700000|2020-10-06 09:15:00|12680.5|12674.5|12677.5|12671.5|12681.5|12675.5|12677.5|12671.5|79
1601976000000|2020-10-06 09:20:00|12678.5|12672.5|12676|12670|12678.5|12672.5|12674.5|12668.5|104
1601976300000|2020-10-06 09:25:00|12676.5|12670.5|12677.5|12671.5|12677.5|12671.5|12675.5|12669.5|45
1601976600000|2020-10-06 09:30:00|12678|12672|12679.5|12673.5|12679.5|12673.5|12677.5|12671.5|35
1601976900000|2020-10-06 09:35:00|12678.5|12672.5|12678.5|12672.5|12680.5|12674.5|12678.5|12672.5|78
1601977200000|2020-10-06 09:40:00|12679|12673|12679.5|12673.5|12679.5|12673.5|12678|12672|19
1601977500000|2020-10-06 09:45:00|12680.5|12674.5|12679.5|12673.5|12680.5|12674.5|12679.5|12673.5|51
1601977800000|2020-10-06 09:50:00|12680.5|12674.5|12680.5|12674.5|12681.5|12675.5|12678.5|12672.5|65
1601978100000|2020-10-06 09:55:00|12680|12674|12678|12672|12680|12674|12677.5|12671.5|44
1601978400000|2020-10-06 10:00:00|12677.5|12671.5|12674|12668|12677.5|12671.5|12673.5|12667.5|111
1601978700000|2020-10-06 10:05:00|12673.5|12667.5|12675|12669|12675.5|12669.5|12673.5|12667.5|94
1601979000000|2020-10-06 10:10:00|12675.5|12669.5|12677.5|12671.5|12678.5|12672.5|12675.5|12669.5|60
1601979300000|2020-10-06 10:15:00|12678|12672|12679.5|12673.5|12680|12674|12677.5|12671.5|97
1601979600000|2020-10-06 10:20:00|12680|12674|12680.5|12674.5|12680.5|12674.5|12679|12673|37
1601979900000|2020-10-06 10:25:00|12680|12674|12683.5|12677.5|12686.5|12680.5|12680|12674|247
1601980200000|2020-10-06 10:30:00|12684.5|12678.5|12683.5|12677.5|12686|12680|12682.5|12676.5|78
1601980500000|2020-10-06 10:35:00|12684|12678|12684.5|12678.5|12687.5|12681.5|12683.5|12677.5|130
1601980800000|2020-10-06 10:40:00|12684|12678|12685.5|12679.5|12686|12680|12684|12678|29
1601981100000|2020-10-06 10:45:00|12685|12679|12687|12681|12689.5|12683.5|12684.5|12678.5|127
1601981400000|2020-10-06 10:50:00|12687.5|12681.5|12684.5|12678.5|12688|12682|12684.5|12678.5|57
1601981700000|2020-10-06 10:55:00|12685|12679|12684.5|12678.5|12685.5|12679.5|12679.5|12673.5|119
1601982000000|2020-10-06 11:00:00|12685.5|12679.5|12685.5|12679.5|12685.5|12679.5|12682.5|12676.5|70
1601982300000|2020-10-06 11:05:00|12686|12680|12683.5|12677.5|12686.5|12680.5|12682.5|12676.5|48
1601982600000|2020-10-06 11:10:00|12684.5|12678.5|12684.5|12678.5|12685.5|12679.5|12683.5|12677.5|19
1601982900000|2020-10-06 11:15:00|12685.5|12679.5|12687.5|12681.5|12688.5|12682.5|12684.5|12678.5|68
1601983200000|2020-10-06 11:20:00|12688|12682|12686.5|12680.5|12688.5|12682.5|12686.5|12680.5|56
1601983500000|2020-10-06 11:25:00|12687|12681|12699.5|12693.5|12700.5|12694.5|12687|12681|627
1601983800000|2020-10-06 11:30:00|12700|12694|12700.5|12694.5|12701.5|12695.5|12699.5|12693.5|291
1601984100000|2020-10-06 11:35:00|12701.5|12695.5|12709.5|12703.5|12712.5|12706.5|12701.5|12695.5|783
1601984400000|2020-10-06 11:40:00|12710|12704|12707.5|12701.5|12710.5|12704.5|12707.5|12701.5|206
1601984700000|2020-10-06 11:45:00|12708|12702|12706.5|12700.5|12708.5|12702.5|12706|12700|185
1601985000000|2020-10-06 11:50:00|12705.5|12699.5|12705.5|12699.5|12706.5|12700.5|12703.5|12697.5|227
1601985300000|2020-10-06 11:55:00|12706.5|12700.5|12708.5|12702.5|12709.5|12703.5|12706.5|12700.5|119
1601985600000|2020-10-06 12:00:00|12709|12703|12706.5|12700.5|12709.5|12703.5|12703.5|12697.5|168
1601985900000|2020-10-06 12:05:00|12707.5|12701.5|12707|12701|12708.5|12702.5|12706|12700|103
1601986200000|2020-10-06 12:10:00|12707.5|12701.5|12709.5|12703.5|12711.5|12705.5|12707|12701|165
1601986500000|2020-10-06 12:15:00|12708.5|12702.5|12706.5|12700.5|12709.5|12703.5|12706.5|12700.5|103
1601986800000|2020-10-06 12:20:00|12707.5|12701.5|12709.5|12703.5|12712.5|12706.5|12707|12701|214
1601987100000|2020-10-06 12:25:00|12708.5|12702.5|12707.5|12701.5|12708.5|12702.5|12704.5|12698.5|280
1601987400000|2020-10-06 12:30:00|12706.5|12700.5|12713.5|12707.5|12717.5|12711.5|12706.5|12700.5|388
1601987700000|2020-10-06 12:35:00|12712.5|12706.5|12713.5|12707.5|12715.5|12709.5|12710.5|12704.5|221
1601988000000|2020-10-06 12:40:00|12714.5|12708.5|12712.5|12706.5|12715.5|12709.5|12712.5|12706.5|123
1601988300000|2020-10-06 12:45:00|12713.5|12707.5|12713.5|12707.5|12714.5|12708.5|12712.5|12706.5|82
1601988600000|2020-10-06 12:50:00|12712.5|12706.5|12710.5|12704.5|12716|12710|12710.5|12704.5|153
1601988900000|2020-10-06 12:55:00|12709.5|12703.5|12712.5|12706.5|12712.5|12706.5|12709.5|12703.5|92
1601989200000|2020-10-06 13:00:00|12713.5|12707.5|12716.5|12710.5|12716.5|12710.5|12711.5|12705.5|164
1601989500000|2020-10-06 13:05:00|12716|12710|12718.5|12712.5|12720.5|12714.5|12716|12710|201
1601989800000|2020-10-06 13:10:00|12719.5|12713.5|12715.5|12709.5|12720.5|12714.5|12714.5|12708.5|231
1601990100000|2020-10-06 13:15:00|12716.5|12710.5|12721.5|12715.5|12723|12717|12716.5|12710.5|225
1601990400000|2020-10-06 13:20:00|12721|12715|12722|12716|12723.5|12717.5|12719|12713|168
1601990700000|2020-10-06 13:25:00|12721.5|12715.5|12717|12711|12723|12717|12716.5|12710.5|191
1601991000000|2020-10-06 13:30:00|12716.5|12710.5|12709.5|12703.5|12718|12712|12707.5|12701.5|696
1601991300000|2020-10-06 13:35:00|12710|12704|12699|12693|12713.5|12707.5|12695.5|12689.5|1032
1601991600000|2020-10-06 13:40:00|12699.5|12693.5|12687|12681|12699.5|12693.5|12686.5|12680.5|1212
1601991900000|2020-10-06 13:45:00|12686.5|12680.5|12678.5|12672.5|12688|12682|12659|12653|2059
1601992200000|2020-10-06 13:50:00|12677.5|12671.5|12679.5|12673.5|12685.5|12679.5|12673.5|12667.5|701
1601992500000|2020-10-06 13:55:00|12679|12673|12686.5|12680.5|12687.5|12681.5|12679|12673|488
1601992800000|2020-10-06 14:00:00|12687|12681|12696.5|12690.5|12698.5|12692.5|12682.5|12676.5|775
1601993100000|2020-10-06 14:05:00|12696|12690|12699.5|12693.5|12699.5|12693.5|12691.5|12685.5|333
1601993400000|2020-10-06 14:10:00|12698.5|12692.5|12699.5|12693.5|12701.5|12695.5|12696.5|12690.5|388
1601993700000|2020-10-06 14:15:00|12700|12694|12702.5|12696.5|12703.5|12697.5|12695.5|12689.5|321
1601994000000|2020-10-06 14:20:00|12701|12695|12695.5|12689.5|12701.5|12695.5|12695.5|12689.5|253
1601994300000|2020-10-06 14:25:00|12696.5|12690.5|12697|12691|12701|12695|12694.5|12688.5|237
1601994600000|2020-10-06 14:30:00|12697.5|12691.5|12696.5|12690.5|12700.5|12694.5|12694.5|12688.5|121
1601994900000|2020-10-06 14:35:00|12697|12691|12694.5|12688.5|12699.5|12693.5|12691.5|12685.5|199
1601995200000|2020-10-06 14:40:00|12695.5|12689.5|12681.5|12675.5|12704.5|12698.5|12677.5|12671.5|866
1601995500000|2020-10-06 14:45:00|12680.5|12674.5|12690.5|12684.5|12694.5|12688.5|12677.5|12671.5|489
1601995800000|2020-10-06 14:50:00|12691.5|12685.5|12689.5|12683.5|12697|12691|12687.5|12681.5|286
1601996100000|2020-10-06 14:55:00|12688.5|12682.5|12691.5|12685.5|12692.5|12686.5|12687.5|12681.5|146
1601996400000|2020-10-06 15:00:00|12691|12685|12694.5|12688.5|12697.5|12691.5|12690.5|12684.5|151
1601996700000|2020-10-06 15:05:00|12693|12687|12694.5|12688.5|12697.5|12691.5|12690.5|12684.5|169
1601997000000|2020-10-06 15:10:00|12694|12688|12692|12686|12694.5|12688.5|12688.5|12682.5|152
1601997300000|2020-10-06 15:15:00|12692.5|12686.5|12683|12677|12692.5|12686.5|12683|12677|225
1601997600000|2020-10-06 15:20:00|12682.5|12676.5|12678|12672|12688.5|12682.5|12677.5|12671.5|341
1601997900000|2020-10-06 15:25:00|12677.5|12671.5|12684.5|12678.5|12685.5|12679.5|12675|12669|337
1601998200000|2020-10-06 15:30:00|12683.5|12677.5|12685.5|12679.5|12686.5|12680.5|12678.5|12672.5|269
1601998500000|2020-10-06 15:35:00|12686.5|12680.5|12688.5|12682.5|12690|12684|12683.5|12677.5|229
1601998800000|2020-10-06 15:40:00|12687.5|12681.5|12688.5|12682.5|12690|12684|12687|12681|82
1601999100000|2020-10-06 15:45:00|12688|12682|12677.5|12671.5|12688.5|12682.5|12677.5|12671.5|270
1601999400000|2020-10-06 15:50:00|12676.5|12670.5|12678.5|12672.5|12678.5|12672.5|12673|12667|346
1601999700000|2020-10-06 15:55:00|12678|12672|12678.5|12672.5|12682.5|12676.5|12677.5|12671.5|151
1602000000000|2020-10-06 16:00:00|12677.5|12671.5|12679.5|12673.5|12683|12677|12677.5|12671.5|139
1602000300000|2020-10-06 16:05:00|12678.5|12672.5|12684.5|12678.5|12685.5|12679.5|12678.5|12672.5|99
1602000600000|2020-10-06 16:10:00|12685|12679|12688.5|12682.5|12688.5|12682.5|12684.5|12678.5|158
1602000900000|2020-10-06 16:15:00|12689.5|12683.5|12686.5|12680.5|12689.5|12683.5|12686.5|12680.5|98
1602001200000|2020-10-06 16:20:00|12685.5|12679.5|12694.5|12688.5|12694.5|12688.5|12684.5|12678.5|243
1602001500000|2020-10-06 16:25:00|12695.5|12689.5|12693.5|12687.5|12695.5|12689.5|12692.5|12686.5|128
1602001800000|2020-10-06 16:30:00|12694.5|12688.5|12690|12684|12695.5|12689.5|12689.5|12683.5|115
1602002100000|2020-10-06 16:35:00|12690.5|12684.5|12694.5|12688.5|12694.5|12688.5|12690.5|12684.5|59
1602002400000|2020-10-06 16:40:00|12694|12688|12697.5|12691.5|12699|12693|12693.5|12687.5|134
1602002700000|2020-10-06 16:45:00|12698.5|12692.5|12701|12695|12704.5|12698.5|12698.5|12692.5|360
1602003000000|2020-10-06 16:50:00|12701.5|12695.5|12703.5|12697.5|12703.5|12697.5|12700.5|12694.5|132
1602003300000|2020-10-06 16:55:00|12704.5|12698.5|12701.5|12695.5|12705.5|12699.5|12699.5|12693.5|92
1602003600000|2020-10-06 17:00:00|12701|12695|12698.5|12692.5|12703.5|12697.5|12698.5|12692.5|74
1602003900000|2020-10-06 17:05:00|12699.5|12693.5|12708|12702|12710|12704|12699|12693|232
1602004200000|2020-10-06 17:10:00|12708.5|12702.5|12705.5|12699.5|12708.5|12702.5|12705|12699|85
1602004500000|2020-10-06 17:15:00|12706|12700|12706.5|12700.5|12709.5|12703.5|12705|12699|128
1602004800000|2020-10-06 17:20:00|12705.5|12699.5|12703.5|12697.5|12708.5|12702.5|12701.5|12695.5|103
1602005100000|2020-10-06 17:25:00|12704|12698|12705|12699|12705.5|12699.5|12702|12696|54
1602005400000|2020-10-06 17:30:00|12704.5|12698.5|12703.5|12697.5|12706.5|12700.5|12703|12697|38
1602005700000|2020-10-06 17:35:00|12703|12697|12704|12698|12704.5|12698.5|12701.5|12695.5|34
1602006000000|2020-10-06 17:40:00|12704.5|12698.5|12707.5|12701.5|12708.5|12702.5|12704.5|12698.5|106
1602006300000|2020-10-06 17:45:00|12708.5|12702.5|12706.5|12700.5|12708.5|12702.5|12704.5|12698.5|40
1602006600000|2020-10-06 17:50:00|12706|12700|12709|12703|12709.5|12703.5|12704.5|12698.5|62
1602006900000|2020-10-06 17:55:00|12708.5|12702.5|12710.5|12704.5|12711|12705|12707.5|12701.5|86
1602007200000|2020-10-06 18:00:00|12711|12705|12715.5|12709.5|12715.5|12709.5|12711|12705|234
1602007500000|2020-10-06 18:05:00|12715|12709|12715.5|12709.5|12720|12714|12714.5|12708.5|206
1602007800000|2020-10-06 18:10:00|12716|12710|12720.5|12714.5|12720.5|12714.5|12714.5|12708.5|116
1602008100000|2020-10-06 18:15:00|12720|12714|12716|12710|12722|12716|12715|12709|135
1602008400000|2020-10-06 18:20:00|12715.5|12709.5|12716.5|12710.5|12717.5|12711.5|12714|12708|42
1602008700000|2020-10-06 18:25:00|12715.5|12709.5|12713.5|12707.5|12717.5|12711.5|12712.5|12706.5|79
1602009000000|2020-10-06 18:30:00|12714|12708|12725.5|12719.5|12730|12724|12714|12708|648
1602009300000|2020-10-06 18:35:00|12726.5|12720.5|12728|12722|12731.5|12725.5|12725|12719|136
1602009600000|2020-10-06 18:40:00|12727.5|12721.5|12731.5|12725.5|12733.5|12727.5|12724.5|12718.5|166
1602009900000|2020-10-06 18:45:00|12732|12726|12699|12693|12734|12728|12694|12688|669
1602010200000|2020-10-06 18:50:00|12698|12692|12665|12659|12699|12693|12662.5|12656.5|1835
1602010500000|2020-10-06 18:55:00|12663.5|12657.5|12681|12675|12688.5|12682.5|12648.5|12642.5|1802
1602010800000|2020-10-06 19:00:00|12680|12674|12666|12660|12680|12674|12659|12653|702
1602011100000|2020-10-06 19:05:00|12665|12659|12652|12646|12666|12660|12640|12634|1074
1602011400000|2020-10-06 19:10:00|12652.5|12646.5|12663|12657|12667|12661|12644.5|12638.5|427
1602011700000|2020-10-06 19:15:00|12662.5|12656.5|12657.5|12651.5|12667.5|12661.5|12655.5|12649.5|369
1602012000000|2020-10-06 19:20:00|12658|12652|12652.5|12646.5|12660|12654|12650.5|12644.5|226
1602012300000|2020-10-06 19:25:00|12653|12647|12670|12664|12670.5|12664.5|12651.5|12645.5|366
1602012600000|2020-10-06 19:30:00|12669.5|12663.5|12681|12675|12682.5|12676.5|12666.5|12660.5|400
1602012900000|2020-10-06 19:35:00|12680.5|12674.5|12666|12660|12680.5|12674.5|12665.5|12659.5|214
1602013200000|2020-10-06 19:40:00|12666.5|12660.5|12663.5|12657.5|12668.5|12662.5|12658.5|12652.5|229
1602013500000|2020-10-06 19:45:00|12662.5|12656.5|12658|12652|12665|12659|12654.5|12648.5|222
1602013800000|2020-10-06 19:50:00|12657.5|12651.5|12658|12652|12659.5|12653.5|12652.5|12646.5|204
1602014100000|2020-10-06 19:55:00|12658.5|12652.5|12662.5|12656.5|12663.5|12657.5|12657.5|12651.5|243
1602014400000|2020-10-06 20:00:00|12662|12656|12660|12654|12666|12660|12658|12652|178
1602014700000|2020-10-06 20:05:00|12661.5|12655.5|12658.5|12652.5|12664.5|12658.5|12654.5|12648.5|322
1602015000000|2020-10-06 20:10:00|12659|12653|12659|12653|12662|12656|12658|12652|157
1602015300000|2020-10-06 20:15:00|12659.5|12653.5|12654.5|12648.5|12659.5|12653.5|12654.5|12648.5|56
1602015600000|2020-10-06 20:20:00|12654|12648|12651|12645|12654|12648|12650|12644|147
1602015900000|2020-10-06 20:25:00|12650.5|12644.5|12648|12642|12650.5|12644.5|12646.5|12640.5|243
1602016200000|2020-10-06 20:30:00|12649.5|12643.5|12639.5|12633.5|12649.5|12643.5|12636|12630|493
1602016500000|2020-10-06 20:35:00|12640|12634|12634|12628|12640.5|12634.5|12632.5|12626.5|375
1602016800000|2020-10-06 20:40:00|12636|12630|12631.5|12625.5|12636.5|12630.5|12631|12625|136
1602017100000|2020-10-06 20:45:00|12631|12625|12633.5|12627.5|12633.5|12627.5|12626|12620|346
1602017400000|2020-10-06 20:50:00|12633|12627|12622.5|12616.5|12633|12627|12622.5|12616.5|252
1602017700000|2020-10-06 20:55:00|12622|12616|12603.5|12597.5|12622.5|12616.5|12603.5|12597.5|934
1602018000000|2020-10-06 21:00:00|12611.7|12597.7|12616.1|12602.1|12616.8|12602.8|12611.1|12597.1|7
1602018300000|2020-10-06 21:05:00|12615.8|12601.8|12618.7|12604.7|12619.3|12605.3|12615.8|12601.8|0
1602018600000|2020-10-06 21:10:00|12619.3|12605.3|12617|12603|12620.7|12606.7|12616.7|12602.7|0
1602018900000|2020-10-06 21:15:00|12617.6|12603.6|12618.5|12604.5|12618.5|12604.5|12617.6|12603.6|0
1602019200000|2020-10-06 21:20:00|12617.8|12603.8|12618.8|12604.8|12619.1|12605.1|12617.1|12603.1|0
1602019500000|2020-10-06 21:25:00|12618.4|12604.4|12618.9|12604.9|12619.5|12605.5|12618|12604|0
1602019800000|2020-10-06 21:30:00|12619.3|12605.3|12619.4|12605.4|12620.1|12606.1|12618.8|12604.8|0
1602020100000|2020-10-06 21:35:00|12619.5|12605.5|12620|12606|12620.5|12606.5|12619.5|12605.5|0
1602020400000|2020-10-06 21:40:00|12619.9|12605.9|12620.3|12606.3|12620.3|12606.3|12619.9|12605.9|0
1602020700000|2020-10-06 21:45:00|12621|12607|12619.7|12605.7|12621|12607|12619|12605|0
1602021000000|2020-10-06 21:50:00|12619.6|12605.6|12619.6|12605.6|12620.9|12606.9|12619.6|12605.6|0
1602021300000|2020-10-06 21:55:00|12619.7|12605.7|12621.8|12607.8|12622|12608|12619.6|12605.6|0
1602021600000|2020-10-06 22:00:00|12621|12607|12625.4|12611.4|12627.4|12613.4|12608.4|12594.4|0
1602021900000|2020-10-06 22:05:00|12626.1|12612.1|12626.7|12612.7|12627.7|12613.7|12620.8|12606.8|0
1602022200000|2020-10-06 22:10:00|12627|12613|12629.7|12615.7|12630.3|12616.3|12625.7|12611.7|0
1602022500000|2020-10-06 22:15:00|12630.3|12616.3|12633.3|12619.3|12633.7|12619.7|12627|12613|0
1602022800000|2020-10-06 22:20:00|12634|12620|12634|12620|12635.3|12621.3|12631.4|12617.4|0
1602023100000|2020-10-06 22:25:00|12634.3|12620.3|12632|12618|12635|12621|12631|12617|0
1602023400000|2020-10-06 22:30:00|12632.7|12618.7|12637.3|12623.3|12643.3|12629.3|12632.7|12618.7|0
1602023700000|2020-10-06 22:35:00|12637.6|12623.6|12638.6|12624.6|12641.9|12627.9|12636|12622|0
1602024000000|2020-10-06 22:40:00|12638.9|12624.9|12639.5|12625.5|12641.9|12627.9|12636.6|12622.6|0
1602024300000|2020-10-06 22:45:00|12639.8|12625.8|12627.9|12613.9|12640.5|12626.5|12625.9|12611.9|0
1602024600000|2020-10-06 22:50:00|12627.2|12613.2|12613.2|12599.2|12629.9|12615.9|12613.2|12599.2|0
1602024900000|2020-10-06 22:55:00|12613.5|12599.5|12621.3|12607.3|12623.6|12609.6|12607.8|12593.8|0
1602025200000|2020-10-06 23:00:00|12620.3|12606.3|12632.3|12618.3|12634.3|12620.3|12617.3|12603.3|0
1602025500000|2020-10-06 23:05:00|12632|12618|12626.9|12612.9|12633|12619|12622.9|12608.9|0
1602025800000|2020-10-06 23:10:00|12626.5|12612.5|12624.6|12610.6|12628.2|12614.2|12619.6|12605.6|0
1602026100000|2020-10-06 23:15:00|12624.9|12610.9|12629.5|12615.5|12634.2|12620.2|12622.9|12608.9|0
1602026400000|2020-10-06 23:20:00|12629.6|12615.6|12635.5|12621.5|12635.5|12621.5|12629.6|12615.6|0
1602026700000|2020-10-06 23:25:00|12634.9|12620.9|12631.6|12617.6|12638.2|12624.2|12630.9|12616.9|0
1602027000000|2020-10-06 23:30:00|12631.9|12617.9|12634.9|12620.9|12636.2|12622.2|12629.6|12615.6|0
1602027300000|2020-10-06 23:35:00|12636.8|12622.8|12629.2|12615.2|12642.1|12628.1|12626.3|12612.3|0
1602027600000|2020-10-06 23:40:00|12629.6|12615.6|12639.8|12625.8|12640.2|12626.2|12628.9|12614.9|0
1602027900000|2020-10-06 23:45:00|12639.5|12625.5|12644.8|12630.8|12648.8|12634.8|12639.5|12625.5|0
1602028200000|2020-10-06 23:50:00|12645.1|12631.1|12646.1|12632.1|12648.1|12634.1|12643.5|12629.5|0
1602028500000|2020-10-06 23:55:00|12646.8|12632.8|12643.3|12629.3|12646.8|12632.8|12642.6|12628.6|0
1602028800000|2020-10-07 00:00:00|12643.9|12629.9|12645.9|12631.9|12647.9|12633.9|12639.3|12625.3|0
1602029100000|2020-10-07 00:05:00|12645.3|12631.3|12648.6|12634.6|12648.6|12634.6|12642.3|12628.3|0
1602029400000|2020-10-07 00:10:00|12647.9|12633.9|12650.9|12636.9|12653.8|12639.8|12646.6|12632.6|0
1602029700000|2020-10-07 00:15:00|12650.5|12636.5|12657.8|12643.8|12660.1|12646.1|12648.6|12634.6|0
1602030000000|2020-10-07 00:20:00|12658|12644|12656.5|12642.5|12660.1|12646.1|12653.5|12639.5|0
1602030300000|2020-10-07 00:25:00|12656.6|12642.6|12653.5|12639.5|12659.1|12645.1|12650.2|12636.2|0
1602030600000|2020-10-07 00:30:00|12653.2|12639.2|12638.2|12624.2|12653.8|12639.8|12637.5|12623.5|0
1602030900000|2020-10-07 00:35:00|12637.9|12623.9|12632.3|12618.3|12638|12624|12631.3|12617.3|0
1602031200000|2020-10-07 00:40:00|12632.4|12618.4|12639.2|12625.2|12639.5|12625.5|12632.3|12618.3|0
1602031500000|2020-10-07 00:45:00|12616.6|12612.6|12634.6|12630.6|12638.6|12634.6|12616.6|12612.6|3382
1602031800000|2020-10-07 00:50:00|12633.1|12629.1|12635.6|12631.6|12638.6|12634.6|12630.1|12626.1|983
1602032100000|2020-10-07 00:55:00|12636.1|12632.1|12627.6|12623.6|12642.1|12638.1|12627.6|12623.6|1295
1602032400000|2020-10-07 01:00:00|12628.6|12624.6|12629.6|12625.6|12631.6|12627.6|12607.6|12603.6|5492
1602032700000|2020-10-07 01:05:00|12629.1|12625.1|12629.6|12625.6|12640.6|12636.6|12627.6|12623.6|2781
1602033000000|2020-10-07 01:10:00|12630.6|12626.6|12636.1|12632.1|12646.6|12642.6|12628.6|12624.6|2398
1602033300000|2020-10-07 01:15:00|12635.6|12631.6|12657.6|12653.6|12657.6|12653.6|12635.6|12631.6|2687
1602033600000|2020-10-07 01:20:00|12657.1|12653.1|12652.1|12648.1|12657.6|12653.6|12645.6|12641.6|1456
1602033900000|2020-10-07 01:25:00|12652.6|12648.6|12659.6|12655.6|12663.6|12659.6|12646.6|12642.6|2596
1602034200000|2020-10-07 01:30:00|12659.1|12655.1|12659.6|12655.6|12661.6|12657.6|12649.6|12645.6|1828
1602034500000|2020-10-07 01:35:00|12658.1|12654.1|12645.6|12641.6|12666.6|12662.6|12639.6|12635.6|2873
1602034800000|2020-10-07 01:40:00|12645.1|12641.1|12644.6|12640.6|12649.6|12645.6|12639.6|12635.6|1067
1602035100000|2020-10-07 01:45:00|12645.1|12641.1|12656.6|12652.6|12661.1|12657.1|12644.6|12640.6|1747
1602035400000|2020-10-07 01:50:00|12657.6|12653.6|12670.6|12666.6|12671.6|12667.6|12657.1|12653.1|2333
1602035700000|2020-10-07 01:55:00|12671.1|12667.1|12674.6|12670.6|12676.6|12672.6|12669.6|12665.6|2149
1602036000000|2020-10-07 02:00:00|12675.1|12671.1|12692.6|12688.6|12694.6|12690.6|12675.1|12671.1|3400
1602036300000|2020-10-07 02:05:00|12693.1|12689.1|12697.6|12693.6|12699.6|12695.6|12684.6|12680.6|2038
1602036600000|2020-10-07 02:10:00|12698.1|12694.1|12694.6|12690.6|12701.6|12697.6|12691.6|12687.6|1683
1602036900000|2020-10-07 02:15:00|12693.6|12689.6|12696.6|12692.6|12699.6|12695.6|12690.6|12686.6|1413
1602037200000|2020-10-07 02:20:00|12697.1|12693.1|12685.1|12681.1|12700.6|12696.6|12683.6|12679.6|1788
1602037500000|2020-10-07 02:25:00|12684.6|12680.6|12685.6|12681.6|12694.6|12690.6|12684.6|12680.6|907
1602037800000|2020-10-07 02:30:00|12686.6|12682.6|12697.1|12693.1|12697.6|12693.6|12682.1|12678.1|1546
1602038100000|2020-10-07 02:35:00|12697.6|12693.6|12711.6|12707.6|12712.6|12708.6|12697.6|12693.6|2902
1602038400000|2020-10-07 02:40:00|12710.6|12706.6|12700.6|12696.6|12710.6|12706.6|12698.6|12694.6|1220
1602038700000|2020-10-07 02:45:00|12701.6|12697.6|12700.6|12696.6|12704.1|12700.1|12695.1|12691.1|967
1602039000000|2020-10-07 02:50:00|12702.1|12698.1|12696.6|12692.6|12706.6|12702.6|12696.6|12692.6|868
1602039300000|2020-10-07 02:55:00|12697.1|12693.1|12690.6|12686.6|12702.6|12698.6|12689.6|12685.6|843
1602039600000|2020-10-07 03:00:00|12690.1|12686.1|12690.6|12686.6|12694.6|12690.6|12687.6|12683.6|1059
1602039900000|2020-10-07 03:05:00|12689.6|12685.6|12699.6|12695.6|12699.6|12695.6|12689.6|12685.6|463
1602040200000|2020-10-07 03:10:00|12700.6|12696.6|12708.6|12704.6|12710.6|12706.6|12698.6|12694.6|1091
1602040500000|2020-10-07 03:15:00|12708.1|12704.1|12715.6|12711.6|12715.6|12711.6|12704.6|12700.6|1231
1602040800000|2020-10-07 03:20:00|12716.6|12712.6|12711.6|12707.6|12716.6|12712.6|12708.6|12704.6|962
1602041100000|2020-10-07 03:25:00|12712.6|12708.6|12717.6|12713.6|12718.6|12714.6|12712.6|12708.6|980
1602041400000|2020-10-07 03:30:00|12718.6|12714.6|12725.6|12721.6|12726.6|12722.6|12717.6|12713.6|1450
1602041700000|2020-10-07 03:35:00|12726.1|12722.1|12718.6|12714.6|12726.6|12722.6|12717.6|12713.6|918
1602042000000|2020-10-07 03:40:00|12719.6|12715.6|12721.6|12717.6|12723.1|12719.1|12717.6|12713.6|436
1602042300000|2020-10-07 03:45:00|12722.6|12718.6|12722.6|12718.6|12725.6|12721.6|12716.6|12712.6|782
1602042600000|2020-10-07 03:50:00|12723.6|12719.6|12722.6|12718.6|12725.6|12721.6|12721.6|12717.6|460
1602042900000|2020-10-07 03:55:00|12723.6|12719.6|12728.6|12724.6|12728.6|12724.6|12723.6|12719.6|502
1602043200000|2020-10-07 04:00:00|12729.6|12725.6|12731.6|12727.6|12741.6|12737.6|12729.1|12725.1|2776
1602043500000|2020-10-07 04:05:00|12731.1|12727.1|12731.6|12727.6|12732.6|12728.6|12728.6|12724.6|540
1602043800000|2020-10-07 04:10:00|12732.1|12728.1|12733.6|12729.6|12736.6|12732.6|12730.6|12726.6|512
1602044100000|2020-10-07 04:15:00|12734.1|12730.1|12735.6|12731.6|12736.6|12732.6|12732.6|12728.6|367
1602044400000|2020-10-07 04:20:00|12736.6|12732.6|12746.6|12742.6|12746.6|12742.6|12736.1|12732.1|1526
1602044700000|2020-10-07 04:25:00|12747.6|12743.6|12745.6|12741.6|12750.6|12746.6|12743.6|12739.6|1450
1602045000000|2020-10-07 04:30:00|12746.1|12742.1|12745.6|12741.6|12747.6|12743.6|12741.6|12737.6|789
1602045300000|2020-10-07 04:35:00|12746.6|12742.6|12741.6|12737.6|12747.6|12743.6|12741.6|12737.6|475
1602045600000|2020-10-07 04:40:00|12742.6|12738.6|12743.6|12739.6|12747.6|12743.6|12740.1|12736.1|678
1602045900000|2020-10-07 04:45:00|12742.6|12738.6|12748.6|12744.6|12750.6|12746.6|12741.6|12737.6|712
1602046200000|2020-10-07 04:50:00|12748.1|12744.1|12746.6|12742.6|12749.6|12745.6|12743.6|12739.6|557
1602046500000|2020-10-07 04:55:00|12745.6|12741.6|12744.6|12740.6|12748.6|12744.6|12743.1|12739.1|486
1602046800000|2020-10-07 05:00:00|12744.1|12740.1|12754.6|12750.6|12755.6|12751.6|12744.1|12740.1|1093
1602047100000|2020-10-07 05:05:00|12755.1|12751.1|12749.6|12745.6|12755.6|12751.6|12749.6|12745.6|735
1602047400000|2020-10-07 05:10:00|12748.6|12744.6|12746.6|12742.6|12749.6|12745.6|12745.6|12741.6|633
1602047700000|2020-10-07 05:15:00|12745.6|12741.6|12736.6|12732.6|12748.1|12744.1|12736.6|12732.6|1397
1602048000000|2020-10-07 05:20:00|12735.6|12731.6|12738.1|12734.1|12738.1|12734.1|12731.6|12727.6|1161
1602048300000|2020-10-07 05:25:00|12737.6|12733.6|12734.6|12730.6|12737.6|12733.6|12725.6|12721.6|1944
1602048600000|2020-10-07 05:30:00|12733.6|12729.6|12741.6|12737.6|12743.6|12739.6|12732.6|12728.6|1656
1602048900000|2020-10-07 05:35:00|12742.1|12738.1|12749.6|12745.6|12750.1|12746.1|12741.6|12737.6|1246
1602049200000|2020-10-07 05:40:00|12749.1|12745.1|12756.1|12752.1|12758.6|12754.6|12748.6|12744.6|2734
1602049500000|2020-10-07 05:45:00|12760.6|12746.6|12757.6|12743.6|12760.6|12746.6|12754.3|12740.3|2
1602049800000|2020-10-07 05:50:00|12757.8|12743.8|12755|12741|12757.8|12743.8|12752|12738|0
1602050100000|2020-10-07 05:55:00|12755.3|12741.3|12749|12735|12755.3|12741.3|12743.8|12729.8|0
1602050400000|2020-10-07 06:00:00|12748|12734|12744.1|12730.1|12751.7|12737.7|12740.9|12726.9|0
1602050700000|2020-10-07 06:05:00|12744.2|12730.2|12741.4|12727.4|12750.7|12736.7|12738.5|12724.5|0
1602051000000|2020-10-07 06:10:00|12741.3|12727.3|12748.9|12734.9|12750.4|12736.4|12739.8|12725.8|0
1602051300000|2020-10-07 06:15:00|12748.7|12734.7|12759.5|12745.5|12766.8|12752.8|12748.7|12734.7|0
1602051600000|2020-10-07 06:20:00|12759.8|12745.8|12755.1|12741.1|12759.9|12745.9|12754.4|12740.4|0
1602051900000|2020-10-07 06:25:00|12755|12741|12752.3|12738.3|12755|12741|12749.7|12735.7|0
1602052200000|2020-10-07 06:30:00|12752.4|12738.4|12755.7|12741.7|12755.7|12741.7|12751.9|12737.9|0
1602052500000|2020-10-07 06:35:00|12755.8|12741.8|12757.8|12743.8|12759.6|12745.6|12753.1|12739.1|0
1602052800000|2020-10-07 06:40:00|12757.7|12743.7|12757.7|12743.7|12765|12751|12757.6|12743.6|0
1602053100000|2020-10-07 06:45:00|12757.6|12743.6|12755.7|12741.7|12760.3|12746.3|12755.4|12741.4|0
1602053400000|2020-10-07 06:50:00|12755.6|12741.6|12763.1|12749.1|12764|12750|12755.6|12741.6|0
1602053700000|2020-10-07 06:55:00|12763.2|12749.2|12768.5|12754.5|12770.9|12756.9|12760.6|12746.6|0
1602054000000|2020-10-07 07:00:00|12769.1|12755.1|12762.6|12756.6|12769.5|12761.6|12761.1|12755.1|694
1602054300000|2020-10-07 07:05:00|12762.1|12756.1|12781.1|12775.1|12782.1|12776.1|12760.6|12754.6|748
1602054600000|2020-10-07 07:10:00|12781.6|12775.6|12791.1|12785.1|12793.6|12787.6|12780.6|12774.6|795
1602054900000|2020-10-07 07:15:00|12790.6|12784.6|12786.6|12780.6|12795.6|12789.6|12786.6|12780.6|512
1602055200000|2020-10-07 07:20:00|12785.6|12779.6|12786.6|12780.6|12789.6|12783.6|12785.6|12779.6|209
1602055500000|2020-10-07 07:25:00|12785.6|12779.6|12788.6|12782.6|12792.1|12786.1|12785.6|12779.6|301
1602055800000|2020-10-07 07:30:00|12787.6|12781.6|12790.6|12784.6|12796.6|12790.6|12787.6|12781.6|366
1602056100000|2020-10-07 07:35:00|12790.1|12784.1|12789.6|12783.6|12795.6|12789.6|12789.6|12783.6|292
1602056400000|2020-10-07 07:40:00|12790.6|12784.6|12790.1|12784.1|12791.6|12785.6|12788.6|12782.6|133
1602056700000|2020-10-07 07:45:00|12790.6|12784.6|12791.1|12785.1|12791.6|12785.6|12789.1|12783.1|96
1602057000000|2020-10-07 07:50:00|12791.6|12785.6|12793.6|12787.6|12794.6|12788.6|12790.6|12784.6|131
1602057300000|2020-10-07 07:55:00|12794.6|12788.6|12794.1|12788.1|12795.6|12789.6|12792.6|12786.6|106
1602057600000|2020-10-07 08:00:00|12794.6|12788.6|12792.6|12786.6|12795.6|12789.6|12791.6|12785.6|122
1602057900000|2020-10-07 08:05:00|12791.6|12785.6|12789.6|12783.6|12792.6|12786.6|12787.6|12781.6|170
1602058200000|2020-10-07 08:10:00|12788.6|12782.6|12787.6|12781.6|12788.6|12782.6|12784.6|12778.6|280
1602058500000|2020-10-07 08:15:00|12787.1|12781.1|12785.1|12779.1|12787.1|12781.1|12783.6|12777.6|171
1602058800000|2020-10-07 08:20:00|12784.6|12778.6|12785.6|12779.6|12785.6|12779.6|12781.6|12775.6|188
1602059100000|2020-10-07 08:25:00|12784.6|12778.6|12779.6|12773.6|12785.6|12779.6|12779.6|12773.6|168
1602059400000|2020-10-07 08:30:00|12780.6|12774.6|12781.6|12775.6|12781.6|12775.6|12778.6|12772.6|175
1602059700000|2020-10-07 08:35:00|12782.6|12776.6|12788.6|12782.6|12788.6|12782.6|12782.1|12776.1|132
1602060000000|2020-10-07 08:40:00|12787.6|12781.6|12788.1|12782.1|12789.6|12783.6|12784.6|12778.6|137
1602060300000|2020-10-07 08:45:00|12788.6|12782.6|12791.6|12785.6|12792.6|12786.6|12787.6|12781.6|131
1602060600000|2020-10-07 08:50:00|12790.6|12784.6|12790.6|12784.6|12793.6|12787.6|12789.1|12783.1|88
1602060900000|2020-10-07 08:55:00|12791.6|12785.6|12790.6|12784.6|12792.6|12786.6|12790.6|12784.6|55
1602061200000|2020-10-07 09:00:00|12791.1|12785.1|12788.6|12782.6|12791.1|12785.1|12788.6|12782.6|41
1602061500000|2020-10-07 09:05:00|12787.6|12781.6|12784.6|12778.6|12787.6|12781.6|12783.6|12777.6|106
1602061800000|2020-10-07 09:10:00|12785.6|12779.6|12786.6|12780.6|12786.6|12780.6|12784.6|12778.6|68
1602062100000|2020-10-07 09:15:00|12787.1|12781.1|12788.6|12782.6|12788.6|12782.6|12786.1|12780.1|46
1602062400000|2020-10-07 09:20:00|12789.6|12783.6|12790.1|12784.1|12791.6|12785.6|12789.6|12783.6|53
1602062700000|2020-10-07 09:25:00|12789.6|12783.6|12788.6|12782.6|12790.1|12784.1|12787.6|12781.6|31
1602063000000|2020-10-07 09:30:00|12788.1|12782.1|12788.6|12782.6|12790.6|12784.6|12787.6|12781.6|40
1602063300000|2020-10-07 09:35:00|12789.1|12783.1|12789.1|12783.1|12790.6|12784.6|12788.6|12782.6|32
1602063600000|2020-10-07 09:40:00|12788.6|12782.6|12791.6|12785.6|12791.6|12785.6|12788.1|12782.1|67
1602063900000|2020-10-07 09:45:00|12792.6|12786.6|12790.1|12784.1|12792.6|12786.6|12789.6|12783.6|78
1602064200000|2020-10-07 09:50:00|12790.6|12784.6|12789.1|12783.1|12790.6|12784.6|12788.6|12782.6|36
1602064500000|2020-10-07 09:55:00|12788.6|12782.6|12785.6|12779.6|12789.6|12783.6|12785.6|12779.6|81
1602064800000|2020-10-07 10:00:00|12784.6|12778.6|12785.6|12779.6|12785.6|12779.6|12783.6|12777.6|125
1602065100000|2020-10-07 10:05:00|12786.6|12780.6|12783.6|12777.6|12787.6|12781.6|12783.6|12777.6|67
1602065400000|2020-10-07 10:10:00|12784.6|12778.6|12784.6|12778.6|12785.6|12779.6|12782.6|12776.6|137
1602065700000|2020-10-07 10:15:00|12784.1|12778.1|12783.6|12777.6|12785.1|12779.1|12782.1|12776.1|69
1602066000000|2020-10-07 10:20:00|12782.6|12776.6|12786.1|12780.1|12786.6|12780.6|12780.1|12774.1|135
1602066300000|2020-10-07 10:25:00|12786.6|12780.6|12782.6|12776.6|12786.6|12780.6|12781.6|12775.6|56
1602066600000|2020-10-07 10:30:00|12781.6|12775.6|12781.6|12775.6|12783.1|12777.1|12781.6|12775.6|87
1602066900000|2020-10-07 10:35:00|12782.1|12776.1|12779.6|12773.6|12782.6|12776.6|12774.6|12768.6|264
1602067200000|2020-10-07 10:40:00|12780.1|12774.1|12776.6|12770.6|12780.1|12774.1|12775.6|12769.6|142
1602067500000|2020-10-07 10:45:00|12775.6|12769.6|12776.1|12770.1|12776.6|12770.6|12772.6|12766.6|165
1602067800000|2020-10-07 10:50:00|12776.6|12770.6|12784.1|12778.1|12784.6|12778.6|12775.6|12769.6|194
1602068100000|2020-10-07 10:55:00|12784.6|12778.6|12786.6|12780.6|12789.1|12783.1|12784.1|12778.1|210
1602068400000|2020-10-07 11:00:00|12787.6|12781.6|12787.6|12781.6|12789.6|12783.6|12786.6|12780.6|105
1602068700000|2020-10-07 11:05:00|12788.6|12782.6|12787.6|12781.6|12789.6|12783.6|12787.6|12781.6|47
1602069000000|2020-10-07 11:10:00|12788.6|12782.6|12785.6|12779.6|12788.6|12782.6|12784.6|12778.6|65
1602069300000|2020-10-07 11:15:00|12784.6|12778.6|12784.6|12778.6|12785.6|12779.6|12783.6|12777.6|56
1602069600000|2020-10-07 11:20:00|12785.1|12779.1|12785.1|12779.1|12785.6|12779.6|12783.1|12777.1|36
1602069900000|2020-10-07 11:25:00|12784.6|12778.6|12785.6|12779.6|12786.6|12780.6|12783.6|12777.6|47
1602070200000|2020-10-07 11:30:00|12785.1|12779.1|12783.6|12777.6|12786.1|12780.1|12782.6|12776.6|38
1602070500000|2020-10-07 11:35:00|12783.1|12777.1|12785.6|12779.6|12785.6|12779.6|12782.6|12776.6|50
1602070800000|2020-10-07 11:40:00|12786.6|12780.6|12785.6|12779.6|12787.6|12781.6|12784.6|12778.6|51
1602071100000|2020-10-07 11:45:00|12785.1|12779.1|12786.6|12780.6|12788.6|12782.6|12784.6|12778.6|54
1602071400000|2020-10-07 11:50:00|12785.6|12779.6|12787.6|12781.6|12787.6|12781.6|12784.6|12778.6|31
1602071700000|2020-10-07 11:55:00|12788.6|12782.6|12791.6|12785.6|12792.6|12786.6|12787.6|12781.6|181
1602072000000|2020-10-07 12:00:00|12790.6|12784.6|12791.6|12785.6|12792.6|12786.6|12790.6|12784.6|113
1602072300000|2020-10-07 12:05:00|12792.1|12786.1|12799.1|12793.1|12799.6|12793.6|12791.6|12785.6|449
1602072600000|2020-10-07 12:10:00|12799.6|12793.6|12800.6|12794.6|12801.6|12795.6|12798.6|12792.6|220
1602072900000|2020-10-07 12:15:00|12801.6|12795.6|12802.6|12796.6|12804.6|12798.6|12800.6|12794.6|287
1602073200000|2020-10-07 12:20:00|12801.6|12795.6|12798.6|12792.6|12801.6|12795.6|12798.1|12792.1|110
1602073500000|2020-10-07 12:25:00|12799.6|12793.6|12798.6|12792.6|12799.6|12793.6|12798.6|12792.6|57
1602073800000|2020-10-07 12:30:00|12797.6|12791.6|12796.6|12790.6|12797.6|12791.6|12794.6|12788.6|177
1602074100000|2020-10-07 12:35:00|12797.6|12791.6|12800.6|12794.6|12800.6|12794.6|12796.6|12790.6|62
1602074400000|2020-10-07 12:40:00|12801.6|12795.6|12802.6|12796.6|12802.6|12796.6|12800.6|12794.6|94
1602074700000|2020-10-07 12:45:00|12801.1|12795.1|12800.6|12794.6|12801.6|12795.6|12798.6|12792.6|90
1602075000000|2020-10-07 12:50:00|12799.6|12793.6|12802.1|12796.1|12802.6|12796.6|12798.6|12792.6|69
1602075300000|2020-10-07 12:55:00|12801.6|12795.6|12800.6|12794.6|12805.6|12799.6|12800.6|12794.6|136
1602075600000|2020-10-07 13:00:00|12800.1|12794.1|12796.6|12790.6|12801.6|12795.6|12796.6|12790.6|110
1602075900000|2020-10-07 13:05:00|12797.6|12791.6|12800.1|12794.1|12800.6|12794.6|12797.6|12791.6|74
1602076200000|2020-10-07 13:10:00|12800.6|12794.6|12800.6|12794.6|12801.6|12795.6|12799.6|12793.6|27
1602076500000|2020-10-07 13:15:00|12800.1|12794.1|12799.6|12793.6|12800.6|12794.6|12796.6|12790.6|80
1602076800000|2020-10-07 13:20:00|12800.1|12794.1|12798.6|12792.6|12800.1|12794.1|12797.6|12791.6|63
1602077100000|2020-10-07 13:25:00|12797.6|12791.6|12798.6|12792.6|12799.6|12793.6|12797.6|12791.6|55
1602077400000|2020-10-07 13:30:00|12799.1|12793.1|12805.1|12799.1|12809.6|12803.6|12798.6|12792.6|948
1602077700000|2020-10-07 13:35:00|12804.6|12798.6|12810.6|12804.6|12813.1|12807.1|12804.6|12798.6|563
1602078000000|2020-10-07 13:40:00|12811.6|12805.6|12820.6|12814.6|12821.6|12815.6|12810.6|12804.6|633
1602078300000|2020-10-07 13:45:00|12821.6|12815.6|12826.6|12820.6|12829.6|12823.6|12819.6|12813.6|1014
1602078600000|2020-10-07 13:50:00|12827.1|12821.1|12831.1|12825.1|12831.6|12825.6|12824.6|12818.6|472
1602078900000|2020-10-07 13:55:00|12831.6|12825.6|12823.6|12817.6|12832.6|12826.6|12822.6|12816.6|723
1602079200000|2020-10-07 14:00:00|12824.1|12818.1|12818.6|12812.6|12824.6|12818.6|12812.6|12806.6|737
1602079500000|2020-10-07 14:05:00|12819.1|12813.1|12822.1|12816.1|12823.1|12817.1|12815.6|12809.6|505
1602079800000|2020-10-07 14:10:00|12821.6|12815.6|12816.6|12810.6|12823.6|12817.6|12812.6|12806.6|595
1602080100000|2020-10-07 14:15:00|12817.1|12811.1|12819.1|12813.1|12819.1|12813.1|12811.6|12805.6|477
1602080400000|2020-10-07 14:20:00|12817.6|12811.6|12822.6|12816.6|12824.6|12818.6|12816.1|12810.1|404
1602080700000|2020-10-07 14:25:00|12823.1|12817.1|12822.1|12816.1|12823.6|12817.6|12819.6|12813.6|162
1602081000000|2020-10-07 14:30:00|12822.6|12816.6|12821.6|12815.6|12825.6|12819.6|12819.6|12813.6|275
1602081300000|2020-10-07 14:35:00|12821.1|12815.1|12816.6|12810.6|12821.6|12815.6|12814.6|12808.6|272
1602081600000|2020-10-07 14:40:00|12817.6|12811.6|12818.6|12812.6|12818.6|12812.6|12813.6|12807.6|273
1602081900000|2020-10-07 14:45:00|12818.1|12812.1|12820.6|12814.6|12821.6|12815.6|12816.6|12810.6|185
1602082200000|2020-10-07 14:50:00|12821.6|12815.6|12824.6|12818.6|12825.6|12819.6|12820.6|12814.6|265
1602082500000|2020-10-07 14:55:00|12823.6|12817.6|12819.6|12813.6|12824.6|12818.6|12818.6|12812.6|161
1602082800000|2020-10-07 15:00:00|12819.1|12813.1|12822.6|12816.6|12822.6|12816.6|12817.6|12811.6|161
1602083100000|2020-10-07 15:05:00|12823.6|12817.6|12822.6|12816.6|12823.6|12817.6|12821.6|12815.6|91
1602083400000|2020-10-07 15:10:00|12823.1|12817.1|12822.1|12816.1|12825.6|12819.6|12821.6|12815.6|214
1602083700000|2020-10-07 15:15:00|12821.6|12815.6|12821.6|12815.6|12824.6|12818.6|12820.6|12814.6|80
1602084000000|2020-10-07 15:20:00|12822.1|12816.1|12823.1|12817.1|12823.6|12817.6|12820.6|12814.6|99
1602084300000|2020-10-07 15:25:00|12823.6|12817.6|12823.6|12817.6|12823.6|12817.6|12820.6|12814.6|67
1602084600000|2020-10-07 15:30:00|12824.6|12818.6|12829.6|12823.6|12829.6|12823.6|12823.6|12817.6|276
1602084900000|2020-10-07 15:35:00|12829.1|12823.1|12827.6|12821.6|12829.6|12823.6|12825.6|12819.6|198
1602085200000|2020-10-07 15:40:00|12827.1|12821.1|12825.6|12819.6|12828.6|12822.6|12825.6|12819.6|116
1602085500000|2020-10-07 15:45:00|12825.1|12819.1|12824.6|12818.6|12826.6|12820.6|12824.6|12818.6|61
1602085800000|2020-10-07 15:50:00|12825.6|12819.6|12822.1|12816.1|12826.1|12820.1|12821.6|12815.6|132
1602086100000|2020-10-07 15:55:00|12822.6|12816.6|12821.6|12815.6|12823.1|12817.1|12820.6|12814.6|85
1602086400000|2020-10-07 16:00:00|12822.6|12816.6|12822.6|12816.6|12826.6|12820.6|12822.6|12816.6|145
1602086700000|2020-10-07 16:05:00|12823.6|12817.6|12822.6|12816.6|12825.1|12819.1|12822.6|12816.6|49
1602087000000|2020-10-07 16:10:00|12823.6|12817.6|12827.6|12821.6|12828.6|12822.6|12823.1|12817.1|92
1602087300000|2020-10-07 16:15:00|12828.6|12822.6|12826.1|12820.1|12829.6|12823.6|12826.1|12820.1|77
1602087600000|2020-10-07 16:20:00|12826.6|12820.6|12827.6|12821.6|12827.6|12821.6|12825.6|12819.6|56
1602087900000|2020-10-07 16:25:00|12828.1|12822.1|12809.1|12803.1|12830.6|12824.6|12801.6|12795.6|1145
1602088200000|2020-10-07 16:30:00|12808.6|12802.6|12817.1|12811.1|12819.6|12813.6|12806.6|12800.6|407
1602088500000|2020-10-07 16:35:00|12816.6|12810.6|12819.1|12813.1|12819.6|12813.6|12814.6|12808.6|119
1602088800000|2020-10-07 16:40:00|12819.6|12813.6|12819.6|12813.6|12821.6|12815.6|12818.1|12812.1|125
1602089100000|2020-10-07 16:45:00|12819.1|12813.1|12820.1|12814.1|12821.6|12815.6|12818.6|12812.6|206
1602089400000|2020-10-07 16:50:00|12819.6|12813.6|12817.6|12811.6|12820.6|12814.6|12816.6|12810.6|84
1602089700000|2020-10-07 16:55:00|12817.1|12811.1|12823.1|12817.1|12824.6|12818.6|12817.1|12811.1|76
1602090000000|2020-10-07 17:00:00|12823.6|12817.6|12829.6|12823.6|12829.6|12823.6|12823.6|12817.6|131
1602090300000|2020-10-07 17:05:00|12830.1|12824.1|12835.6|12829.6|12837.6|12831.6|12829.6|12823.6|562
1602090600000|2020-10-07 17:10:00|12835.1|12829.1|12834.6|12828.6|12836.6|12830.6|12832.6|12826.6|120
1602090900000|2020-10-07 17:15:00|12835.1|12829.1|12836.1|12830.1|12836.6|12830.6|12832.6|12826.6|79
1602091200000|2020-10-07 17:20:00|12835.6|12829.6|12839.6|12833.6|12839.6|12833.6|12834.6|12828.6|215
1602091500000|2020-10-07 17:25:00|12838.6|12832.6|12838.1|12832.1|12839.6|12833.6|12835.6|12829.6|103
1602091800000|2020-10-07 17:30:00|12838.6|12832.6|12839.1|12833.1|12840.1|12834.1|12837.1|12831.1|94
1602092100000|2020-10-07 17:35:00|12839.6|12833.6|12838.6|12832.6|12839.6|12833.6|12836.6|12830.6|27
1602092400000|2020-10-07 17:40:00|12839.6|12833.6|12844.1|12838.1|12845.6|12839.6|12839.6|12833.6|265
1602092700000|2020-10-07 17:45:00|12845.6|12839.6|12846.6|12840.6|12848.1|12842.1|12843.6|12837.6|187
1602093000000|2020-10-07 17:50:00|12847.6|12841.6|12849.6|12843.6|12851.6|12845.6|12846.6|12840.6|324
1602093300000|2020-10-07 17:55:00|12848.6|12842.6|12844.6|12838.6|12851.6|12845.6|12843.6|12837.6|312
1602093600000|2020-10-07 18:00:00|12846.1|12840.1|12849.1|12843.1|12853.6|12847.6|12846.1|12840.1|394
1602093900000|2020-10-07 18:05:00|12848.6|12842.6|12844.1|12838.1|12849.1|12843.1|12841.6|12835.6|184
1602094200000|2020-10-07 18:10:00|12844.6|12838.6|12844.1|12838.1|12846.6|12840.6|12841.6|12835.6|92
1602094500000|2020-10-07 18:15:00|12844.6|12838.6|12847.6|12841.6|12847.6|12841.6|12842.1|12836.1|99
1602094800000|2020-10-07 18:20:00|12847.1|12841.1|12847.6|12841.6|12850.6|12844.6|12845.1|12839.1|81
1602095100000|2020-10-07 18:25:00|12848.1|12842.1|12847.1|12841.1|12848.6|12842.6|12845.6|12839.6|114
1602095400000|2020-10-07 18:30:00|12847.6|12841.6|12850.6|12844.6|12851.6|12845.6|12847.1|12841.1|81
1602095700000|2020-10-07 18:35:00|12850.1|12844.1|12851.1|12845.1|12852.6|12846.6|12849.6|12843.6|50
1602096000000|2020-10-07 18:40:00|12851.6|12845.6|12849.1|12843.1|12851.6|12845.6|12845.6|12839.6|72
1602096300000|2020-10-07 18:45:00|12849.6|12843.6|12852.6|12846.6|12853.6|12847.6|12849.1|12843.1|51
1602096600000|2020-10-07 18:50:00|12853.6|12847.6|12855.1|12849.1|12856.1|12850.1|12851.6|12845.6|86
1602096900000|2020-10-07 18:55:00|12854.6|12848.6|12855.6|12849.6|12856.6|12850.6|12854.6|12848.6|93
1602097200000|2020-10-07 19:00:00|12854.6|12848.6|12857.6|12851.6|12857.6|12851.6|12854.1|12848.1|92
1602097500000|2020-10-07 19:05:00|12858.6|12852.6|12859.6|12853.6|12859.6|12853.6|12856.6|12850.6|83
1602097800000|2020-10-07 19:10:00|12860.1|12854.1|12858.1|12852.1|12860.6|12854.6|12857.6|12851.6|128
1602098100000|2020-10-07 19:15:00|12858.6|12852.6|12856.6|12850.6|12859.6|12853.6|12856.6|12850.6|66
1602098400000|2020-10-07 19:20:00|12857.1|12851.1|12853.6|12847.6|12859.1|12853.1|12853.6|12847.6|73
1602098700000|2020-10-07 19:25:00|12854.6|12848.6|12854.6|12848.6|12856.6|12850.6|12852.6|12846.6|52
1602099000000|2020-10-07 19:30:00|12855.1|12849.1|12850.6|12844.6|12856.6|12850.6|12850.1|12844.1|81
1602099300000|2020-10-07 19:35:00|12851.6|12845.6|12851.6|12845.6|12853.6|12847.6|12849.6|12843.6|105
1602099600000|2020-10-07 19:40:00|12852.6|12846.6|12852.6|12846.6|12853.6|12847.6|12851.6|12845.6|43
1602099900000|2020-10-07 19:45:00|12853.1|12847.1|12851.6|12845.6|12853.6|12847.6|12850.6|12844.6|66
1602100200000|2020-10-07 19:50:00|12852.1|12846.1|12856.1|12850.1|12856.1|12850.1|12850.6|12844.6|104
1602100500000|2020-10-07 19:55:00|12855.1|12849.1|12850.1|12844.1|12855.6|12849.6|12849.6|12843.6|147
1602100800000|2020-10-07 20:00:00|12849.6|12843.6|12847.1|12841.1|12850.6|12844.6|12846.6|12840.6|143
1602101100000|2020-10-07 20:05:00|12847.6|12841.6|12845.6|12839.6|12848.1|12842.1|12844.6|12838.6|59
1602101400000|2020-10-07 20:10:00|12845.1|12839.1|12846.1|12840.1|12846.6|12840.6|12844.6|12838.6|49
1602101700000|2020-10-07 20:15:00|12846.6|12840.6|12848.1|12842.1|12848.1|12842.1|12845.6|12839.6|44
1602102000000|2020-10-07 20:20:00|12848.6|12842.6|12844.6|12838.6|12849.1|12843.1|12840.6|12834.6|200
1602102300000|2020-10-07 20:25:00|12844.1|12838.1|12837.6|12831.6|12844.1|12838.1|12836.1|12830.1|269
1602102600000|2020-10-07 20:30:00|12837.1|12831.1|12836.6|12830.6|12839.1|12833.1|12831.6|12825.6|218
1602102900000|2020-10-07 20:35:00|12837.6|12831.6|12839.6|12833.6|12840.6|12834.6|12837.6|12831.6|83
1602103200000|2020-10-07 20:40:00|12839.1|12833.1|12836.1|12830.1|12839.1|12833.1|12834.1|12828.1|103
1602103500000|2020-10-07 20:45:00|12836.6|12830.6|12834.6|12828.6|12837.1|12831.1|12832.1|12826.1|151
1602103800000|2020-10-07 20:50:00|12834.1|12828.1|12834.6|12828.6|12835.1|12829.1|12831.6|12825.6|226
1602104100000|2020-10-07 20:55:00|12834.1|12828.1|12842.6|12836.6|12842.6|12836.6|12833.6|12827.6|230
1602104400000|2020-10-07 21:00:00|12846.6|12832.6|12847.5|12833.5|12847.9|12833.9|12845.2|12831.2|0
1602104700000|2020-10-07 21:05:00|12847.9|12833.9|12845.8|12831.8|12847.9|12833.9|12845.7|12831.7|0
1602105000000|2020-10-07 21:10:00|12845.9|12831.9|12846.1|12832.1|12847.4|12833.4|12845.7|12831.7|0
1602105300000|2020-10-07 21:15:00|12847.4|12833.4|12847.6|12833.6|12847.7|12833.7|12846.9|12832.9|0
1602105600000|2020-10-07 21:20:00|12846.3|12832.3|12846.3|12832.3|12846.3|12832.3|12846.3|12832.3|0
1602105900000|2020-10-07 21:25:00|12847|12833|12848|12834|12848|12834|12846.5|12832.5|0
1602106200000|2020-10-07 21:30:00|12848.2|12834.2|12848.2|12834.2|12848.2|12834.2|12848.1|12834.1|0
1602106500000|2020-10-07 21:35:00|12849|12835|12848.2|12834.2|12849|12835|12848|12834|0
1602106800000|2020-10-07 21:40:00|12848|12834|12846.6|12832.6|12848.1|12834.1|12846.6|12832.6|0
1602107100000|2020-10-07 21:45:00|12846.5|12832.5|12847.6|12833.6|12847.6|12833.6|12846.1|12832.1|0
1602107400000|2020-10-07 21:50:00|12847.7|12833.7|12847.9|12833.9|12847.9|12833.9|12847.6|12833.6|0
1602107700000|2020-10-07 21:55:00|12848|12834|12847.5|12833.5|12848|12834|12847.3|12833.3|0
1602108000000|2020-10-07 22:00:00|12841.6|12827.6|12849.9|12835.9|12849.9|12835.9|12841.6|12827.6|0
1602108300000|2020-10-07 22:05:00|12850.6|12836.6|12849.2|12835.2|12850.6|12836.6|12847.9|12833.9|0
1602108600000|2020-10-07 22:10:00|12849.6|12835.6|12851.9|12837.9|12851.9|12837.9|12847.3|12833.3|0
1602108900000|2020-10-07 22:15:00|12852.5|12838.5|12850.9|12836.9|12853.5|12839.5|12849.2|12835.2|0
1602109200000|2020-10-07 22:20:00|12850.6|12836.6|12857.2|12843.2|12858.5|12844.5|12850.6|12836.6|0
1602109500000|2020-10-07 22:25:00|12856.5|12842.5|12854.2|12840.2|12856.5|12842.5|12853.9|12839.9|0
1602109800000|2020-10-07 22:30:00|12853.9|12839.9|12856.2|12842.2|12857.2|12843.2|12853.9|12839.9|0
1602110100000|2020-10-07 22:35:00|12856.5|12842.5|12857.2|12843.2|12857.5|12843.5|12854.5|12840.5|0
1602110400000|2020-10-07 22:40:00|12856.5|12842.5|12852.2|12838.2|12856.5|12842.5|12851.6|12837.6|0
1602110700000|2020-10-07 22:45:00|12852.9|12838.9|12854.9|12840.9|12858.2|12844.2|12852.9|12838.9|0
1602111000000|2020-10-07 22:50:00|12854.2|12840.2|12857.2|12843.2|12857.5|12843.5|12853.6|12839.6|0
1602111300000|2020-10-07 22:55:00|12856.8|12842.8|12854.2|12840.2|12856.8|12842.8|12853.9|12839.9|0
1602111600000|2020-10-07 23:00:00|12853.9|12839.9|12854.2|12840.2|12854.9|12840.9|12853.2|12839.2|0
1602111900000|2020-10-07 23:05:00|12854.5|12840.5|12854.2|12840.2|12855.5|12841.5|12853.5|12839.5|0
1602112200000|2020-10-07 23:10:00|12854.5|12840.5|12852.2|12838.2|12854.5|12840.5|12851.9|12837.9|0
1602112500000|2020-10-07 23:15:00|12851.5|12837.5|12852.2|12838.2|12852.9|12838.9|12851.5|12837.5|0
1602112800000|2020-10-07 23:20:00|12852.5|12838.5|12852.9|12838.9|12853.5|12839.5|12852.2|12838.2|0
1602113100000|2020-10-07 23:25:00|12852.5|12838.5|12851.5|12837.5|12852.9|12838.9|12850.9|12836.9|0
1602113400000|2020-10-07 23:30:00|12850.9|12836.9|12854.2|12840.2|12854.8|12840.8|12848.2|12834.2|0
1602113700000|2020-10-07 23:35:00|12854.5|12840.5|12863|12849|12864|12850|12854.5|12840.5|0
1602114000000|2020-10-07 23:40:00|12862.6|12848.6|12862.3|12848.3|12864.3|12850.3|12861.7|12847.7|0
1602114300000|2020-10-07 23:45:00|12862|12848|12864.3|12850.3|12865|12851|12861.7|12847.7|0
1602114600000|2020-10-07 23:50:00|12863.6|12849.6|12866.7|12852.7|12867.4|12853.4|12862.8|12848.8|0
1602114900000|2020-10-07 23:55:00|12866.1|12852.1|12865.4|12851.4|12868|12854|12865.4|12851.4|0
1602115200000|2020-10-08 00:00:00|12866.1|12852.1|12859.4|12845.4|12866.7|12852.7|12858.7|12844.7|0
1602115500000|2020-10-08 00:05:00|12858.7|12844.7|12853.5|12839.5|12859.4|12845.4|12852.8|12838.8|0
1602115800000|2020-10-08 00:10:00|12852.2|12838.2|12858.1|12844.1|12858.1|12844.1|12849.5|12835.5|0
1602116100000|2020-10-08 00:15:00|12858.4|12844.4|12864|12850|12864.4|12850.4|12853.5|12839.5|0
1602116400000|2020-10-08 00:20:00|12866|12852|12871|12857|12873|12859|12866|12852|0
1602116700000|2020-10-08 00:25:00|12870.8|12856.8|12874.6|12860.6|12876.6|12862.6|12868|12854|0
1602117000000|2020-10-08 00:30:00|12874.3|12860.3|12863.8|12849.8|12877|12863|12863.3|12849.3|0
1602117300000|2020-10-08 00:35:00|12863.9|12849.9|12858.6|12844.6|12863.9|12849.9|12858.6|12844.6|0
1602117600000|2020-10-08 00:40:00|12858.3|12844.3|12852.3|12838.3|12858.5|12844.5|12849.7|12835.7|0
1602117900000|2020-10-08 00:45:00|12833.9|12829.9|12836.9|12832.9|12840.9|12836.9|12818.9|12814.9|4007
1602118200000|2020-10-08 00:50:00|12835.9|12831.9|12836.9|12832.9|12842.4|12838.4|12834.9|12830.9|1020
1602118500000|2020-10-08 00:55:00|12836.4|12832.4|12835.9|12831.9|12839.9|12835.9|12829.9|12825.9|1026
1602118800000|2020-10-08 01:00:00|12835.4|12831.4|12803.9|12799.9|12835.4|12831.4|12792.4|12788.4|6790
1602119100000|2020-10-08 01:05:00|12804.4|12800.4|12816.9|12812.9|12824.4|12820.4|12802.4|12798.4|4015
1602119400000|2020-10-08 01:10:00|12816.4|12812.4|12787.9|12783.9|12816.9|12812.9|12785.9|12781.9|4109
1602119700000|2020-10-08 01:15:00|12788.9|12784.9|12794.9|12790.9|12794.9|12790.9|12774.4|12770.4|5158
1602120000000|2020-10-08 01:20:00|12795.4|12791.4|12781.9|12777.9|12808.9|12804.9|12781.9|12777.9|3424
1602120300000|2020-10-08 01:25:00|12783.4|12779.4|12801.4|12797.4|12802.9|12798.9|12775.4|12771.4|2872
1602120600000|2020-10-08 01:30:00|12800.9|12796.9|12810.4|12806.4|12810.9|12806.9|12784.9|12780.9|2844
1602120900000|2020-10-08 01:35:00|12810.9|12806.9|12812.9|12808.9|12826.9|12822.9|12805.4|12801.4|3223
1602121200000|2020-10-08 01:40:00|12811.9|12807.9|12791.9|12787.9|12812.9|12808.9|12788.9|12784.9|2212
1602121500000|2020-10-08 01:45:00|12793.9|12789.9|12793.4|12789.4|12805.4|12801.4|12785.9|12781.9|1983
1602121800000|2020-10-08 01:50:00|12791.9|12787.9|12814.4|12810.4|12818.9|12814.9|12781.9|12777.9|2719
1602122100000|2020-10-08 01:55:00|12813.9|12809.9|12817.9|12813.9|12829.4|12825.4|12808.4|12804.4|2906
1602122400000|2020-10-08 02:00:00|12816.9|12812.9|12825.9|12821.9|12831.9|12827.9|12815.9|12811.9|2132
1602122700000|2020-10-08 02:05:00|12826.9|12822.9|12825.9|12821.9|12827.9|12823.9|12816.9|12812.9|1026
1602123000000|2020-10-08 02:10:00|12826.9|12822.9|12818.9|12814.9|12830.9|12826.9|12818.9|12814.9|1173
1602123300000|2020-10-08 02:15:00|12818.4|12814.4|12818.9|12814.9|12824.9|12820.9|12812.9|12808.9|1045
1602123600000|2020-10-08 02:20:00|12819.4|12815.4|12846.9|12842.9|12849.9|12845.9|12814.9|12810.9|4337
1602123900000|2020-10-08 02:25:00|12845.9|12841.9|12841.9|12837.9|12846.9|12842.9|12827.9|12823.9|2157
1602124200000|2020-10-08 02:30:00|12839.9|12835.9|12837.4|12833.4|12841.9|12837.9|12831.9|12827.9|1171
1602124500000|2020-10-08 02:35:00|12837.9|12833.9|12840.9|12836.9|12843.9|12839.9|12831.9|12827.9|1023
1602124800000|2020-10-08 02:40:00|12840.4|12836.4|12849.9|12845.9|12851.9|12847.9|12838.9|12834.9|1657
1602125100000|2020-10-08 02:45:00|12850.9|12846.9|12850.9|12846.9|12856.9|12852.9|12844.9|12840.9|2166
1602125400000|2020-10-08 02:50:00|12852.9|12848.9|12851.9|12847.9|12854.4|12850.4|12843.9|12839.9|1241
1602125700000|2020-10-08 02:55:00|12851.4|12847.4|12844.9|12840.9|12854.9|12850.9|12843.9|12839.9|848
1602126000000|2020-10-08 03:00:00|12845.4|12841.4|12842.9|12838.9|12848.9|12844.9|12838.9|12834.9|1235
1602126300000|2020-10-08 03:05:00|12843.9|12839.9|12844.9|12840.9|12845.9|12841.9|12838.9|12834.9|499
1602126600000|2020-10-08 03:10:00|12845.9|12841.9|12850.9|12846.9|12852.9|12848.9|12844.9|12840.9|565
1602126900000|2020-10-08 03:15:00|12851.9|12847.9|12852.9|12848.9|12857.9|12853.9|12848.9|12844.9|1378
1602127200000|2020-10-08 03:20:00|12853.4|12849.4|12857.9|12853.9|12858.9|12854.9|12848.9|12844.9|708
1602127500000|2020-10-08 03:25:00|12858.4|12854.4|12854.9|12850.9|12862.4|12858.4|12854.9|12850.9|1123
1602127800000|2020-10-08 03:30:00|12855.4|12851.4|12855.9|12851.9|12856.9|12852.9|12852.9|12848.9|386
1602128100000|2020-10-08 03:35:00|12856.9|12852.9|12859.9|12855.9|12861.9|12857.9|12853.9|12849.9|590
1602128400000|2020-10-08 03:40:00|12858.9|12854.9|12866.9|12862.9|12866.9|12862.9|12856.9|12852.9|1170
1602128700000|2020-10-08 03:45:00|12867.9|12863.9|12865.9|12861.9|12868.9|12864.9|12863.9|12859.9|1028
1602129000000|2020-10-08 03:50:00|12866.4|12862.4|12865.9|12861.9|12866.9|12862.9|12863.9|12859.9|355
1602129300000|2020-10-08 03:55:00|12864.9|12860.9|12857.9|12853.9|12865.4|12861.4|12856.9|12852.9|694
1602129600000|2020-10-08 04:00:00|12858.4|12854.4|12863.9|12859.9|12864.9|12860.9|12858.4|12854.4|479
1602129900000|2020-10-08 04:05:00|12864.9|12860.9|12862.9|12858.9|12866.9|12862.9|12859.9|12855.9|442
1602130200000|2020-10-08 04:10:00|12861.9|12857.9|12857.9|12853.9|12863.9|12859.9|12857.9|12853.9|402
1602130500000|2020-10-08 04:15:00|12855.9|12851.9|12851.9|12847.9|12855.9|12851.9|12845.9|12841.9|1273
1602130800000|2020-10-08 04:20:00|12850.9|12846.9|12846.9|12842.9|12852.9|12848.9|12844.9|12840.9|611
1602131100000|2020-10-08 04:25:00|12847.4|12843.4|12848.9|12844.9|12850.9|12846.9|12846.4|12842.4|426
1602131400000|2020-10-08 04:30:00|12847.4|12843.4|12844.9|12840.9|12848.9|12844.9|12840.9|12836.9|746
1602131700000|2020-10-08 04:35:00|12845.4|12841.4|12845.9|12841.9|12850.9|12846.9|12844.9|12840.9|421
1602132000000|2020-10-08 04:40:00|12844.9|12840.9|12828.9|12824.9|12845.9|12841.9|12826.9|12822.9|1558
1602132300000|2020-10-08 04:45:00|12828.4|12824.4|12831.9|12827.9|12832.9|12828.9|12826.9|12822.9|1046
1602132600000|2020-10-08 04:50:00|12830.9|12826.9|12836.9|12832.9|12839.9|12835.9|12829.9|12825.9|1007
1602132900000|2020-10-08 04:55:00|12837.9|12833.9|12834.9|12830.9|12840.9|12836.9|12833.9|12829.9|464
1602133200000|2020-10-08 05:00:00|12833.9|12829.9|12842.9|12838.9|12844.9|12840.9|12832.9|12828.9|815
1602133500000|2020-10-08 05:05:00|12841.9|12837.9|12849.9|12845.9|12849.9|12845.9|12840.9|12836.9|736
1602133800000|2020-10-08 05:10:00|12850.9|12846.9|12854.4|12850.4|12856.9|12852.9|12849.9|12845.9|977
1602134100000|2020-10-08 05:15:00|12853.9|12849.9|12854.9|12850.9|12856.9|12852.9|12852.9|12848.9|575
1602134400000|2020-10-08 05:20:00|12855.4|12851.4|12855.9|12851.9|12856.9|12852.9|12852.9|12848.9|524
1602134700000|2020-10-08 05:25:00|12854.9|12850.9|12860.9|12856.9|12861.9|12857.9|12849.9|12845.9|1948
1602135000000|2020-10-08 05:30:00|12861.4|12857.4|12864.9|12860.9|12865.9|12861.9|12859.9|12855.9|1523
1602135300000|2020-10-08 05:35:00|12865.9|12861.9|12869.9|12865.9|12871.9|12867.9|12864.9|12860.9|1689
1602135600000|2020-10-08 05:40:00|12870.4|12866.4|12875.4|12871.4|12876.9|12872.9|12870.4|12866.4|2718
1602135900000|2020-10-08 05:45:00|12878.6|12864.6|12875.8|12861.8|12881.1|12867.1|12875.5|12861.5|14
1602136200000|2020-10-08 05:50:00|12876.1|12862.1|12877.6|12863.6|12877.9|12863.9|12874.6|12860.6|0
1602136500000|2020-10-08 05:55:00|12877.7|12863.7|12876.9|12862.9|12880.9|12866.9|12875.9|12861.9|0
1602136800000|2020-10-08 06:00:00|12877.2|12863.2|12892.7|12878.7|12900|12886|12876.9|12862.9|0
1602137100000|2020-10-08 06:05:00|12892.4|12878.4|12886.9|12872.9|12892.4|12878.4|12886.9|12872.9|0
1602137400000|2020-10-08 06:10:00|12887|12873|12891.2|12877.2|12899.4|12885.4|12886.9|12872.9|0
1602137700000|2020-10-08 06:15:00|12891.3|12877.3|12890.7|12876.7|12893.8|12879.8|12886.3|12872.3|0
1602138000000|2020-10-08 06:20:00|12891.2|12877.2|12890|12876|12894.4|12880.4|12890|12876|0
1602138300000|2020-10-08 06:25:00|12890.1|12876.1|12890.7|12876.7|12890.8|12876.8|12888.9|12874.9|0
1602138600000|2020-10-08 06:30:00|12890.8|12876.8|12893.4|12879.4|12895.5|12881.5|12888.1|12874.1|0
1602138900000|2020-10-08 06:35:00|12893.3|12879.3|12905.5|12891.5|12910|12896|12893.3|12879.3|0
1602139200000|2020-10-08 06:40:00|12907.3|12893.3|12905.3|12891.3|12907.9|12893.9|12901.6|12887.6|0
1602139500000|2020-10-08 06:45:00|12907.1|12893.1|12910.8|12896.8|12912.6|12898.6|12905.3|12891.3|0
1602139800000|2020-10-08 06:50:00|12910.7|12896.7|12917.3|12903.3|12917.3|12903.3|12908|12894|0
1602140100000|2020-10-08 06:55:00|12917.4|12903.4|12907.4|12893.4|12919.9|12905.9|12904.7|12890.7|0
1602140400000|2020-10-08 07:00:00|12906.8|12892.8|12900.4|12894.4|12906.8|12894.9|12892.9|12886.9|1011
1602140700000|2020-10-08 07:05:00|12900.9|12894.9|12906.9|12900.9|12913.4|12907.4|12900.4|12894.4|850
1602141000000|2020-10-08 07:10:00|12907.4|12901.4|12909.4|12903.4|12912.9|12906.9|12905.4|12899.4|353
1602141300000|2020-10-08 07:15:00|12909.9|12903.9|12909.9|12903.9|12910.9|12904.9|12907.9|12901.9|218
1602141600000|2020-10-08 07:20:00|12910.4|12904.4|12918.4|12912.4|12918.9|12912.9|12907.9|12901.9|421
1602141900000|2020-10-08 07:25:00|12918.9|12912.9|12919.4|12913.4|12926.9|12920.9|12918.4|12912.4|713
1602142200000|2020-10-08 07:30:00|12919.9|12913.9|12918.4|12912.4|12922.9|12916.9|12918.4|12912.4|220
1602142500000|2020-10-08 07:35:00|12918.9|12912.9|12921.9|12915.9|12929.4|12923.4|12917.9|12911.9|394
1602142800000|2020-10-08 07:40:00|12922.4|12916.4|12914.9|12908.9|12923.9|12917.9|12913.9|12907.9|288
1602143100000|2020-10-08 07:45:00|12913.9|12907.9|12917.9|12911.9|12917.9|12911.9|12913.9|12907.9|130
1602143400000|2020-10-08 07:50:00|12916.9|12910.9|12916.9|12910.9|12917.9|12911.9|12914.9|12908.9|165
1602143700000|2020-10-08 07:55:00|12916.4|12910.4|12918.9|12912.9|12919.9|12913.9|12915.9|12909.9|143
1602144000000|2020-10-08 08:00:00|12917.9|12911.9|12921.4|12915.4|12922.9|12916.9|12916.9|12910.9|226
1602144300000|2020-10-08 08:05:00|12920.9|12914.9|12915.9|12909.9|12921.9|12915.9|12915.9|12909.9|82
1602144600000|2020-10-08 08:10:00|12916.4|12910.4|12913.9|12907.9|12916.4|12910.4|12910.9|12904.9|246
1602144900000|2020-10-08 08:15:00|12914.9|12908.9|12912.9|12906.9|12918.4|12912.4|12912.9|12906.9|118
1602145200000|2020-10-08 08:20:00|12913.9|12907.9|12914.4|12908.4|12914.9|12908.9|12911.9|12905.9|146
1602145500000|2020-10-08 08:25:00|12914.9|12908.9|12906.9|12900.9|12914.9|12908.9|12906.9|12900.9|261
1602145800000|2020-10-08 08:30:00|12907.4|12901.4|12908.4|12902.4|12912.4|12906.4|12905.9|12899.9|190
1602146100000|2020-10-08 08:35:00|12907.9|12901.9|12914.9|12908.9|12914.9|12908.9|12905.9|12899.9|123
1602146400000|2020-10-08 08:40:00|12913.9|12907.9|12914.9|12908.9|12917.9|12911.9|12912.9|12906.9|127
1602146700000|2020-10-08 08:45:00|12913.9|12907.9|12916.9|12910.9|12916.9|12910.9|12912.9|12906.9|80
1602147000000|2020-10-08 08:50:00|12916.4|12910.4|12913.9|12907.9|12916.9|12910.9|12913.9|12907.9|49
1602147300000|2020-10-08 08:55:00|12914.9|12908.9|12919.9|12913.9|12920.9|12914.9|12914.9|12908.9|105
1602147600000|2020-10-08 09:00:00|12918.4|12912.4|12914.4|12908.4|12918.9|12912.9|12913.9|12907.9|152
1602147900000|2020-10-08 09:05:00|12914.9|12908.9|12914.4|12908.4|12915.9|12909.9|12911.9|12905.9|110
1602148200000|2020-10-08 09:10:00|12913.9|12907.9|12914.9|12908.9|12914.9|12908.9|12912.9|12906.9|39
1602148500000|2020-10-08 09:15:00|12915.4|12909.4|12913.9|12907.9|12915.9|12909.9|12911.4|12905.4|114
1602148800000|2020-10-08 09:20:00|12915.4|12909.4|12915.4|12909.4|12917.9|12911.9|12914.9|12908.9|126
1602149100000|2020-10-08 09:25:00|12915.9|12909.9|12913.9|12907.9|12916.4|12910.4|12912.9|12906.9|112
1602149400000|2020-10-08 09:30:00|12913.4|12907.4|12909.9|12903.9|12913.9|12907.9|12909.4|12903.4|101
1602149700000|2020-10-08 09:35:00|12908.9|12902.9|12908.9|12902.9|12911.9|12905.9|12906.9|12900.9|146
1602150000000|2020-10-08 09:40:00|12907.9|12901.9|12907.4|12901.4|12908.9|12902.9|12906.9|12900.9|97
1602150300000|2020-10-08 09:45:00|12907.9|12901.9|12909.9|12903.9|12910.9|12904.9|12907.4|12901.4|104
1602150600000|2020-10-08 09:50:00|12909.4|12903.4|12908.9|12902.9|12909.4|12903.4|12904.9|12898.9|156
1602150900000|2020-10-08 09:55:00|12908.4|12902.4|12907.9|12901.9|12909.4|12903.4|12906.4|12900.4|104
1602151200000|2020-10-08 10:00:00|12907.4|12901.4|12909.9|12903.9|12910.4|12904.4|12898.9|12892.9|479
1602151500000|2020-10-08 10:05:00|12910.4|12904.4|12909.9|12903.9|12911.9|12905.9|12908.9|12902.9|117
1602151800000|2020-10-08 10:10:00|12910.9|12904.9|12910.9|12904.9|12911.9|12905.9|12909.9|12903.9|37
1602152100000|2020-10-08 10:15:00|12910.4|12904.4|12909.9|12903.9|12911.9|12905.9|12909.9|12903.9|67
1602152400000|2020-10-08 10:20:00|12910.9|12904.9|12909.9|12903.9|12910.9|12904.9|12907.9|12901.9|49
1602152700000|2020-10-08 10:25:00|12910.9|12904.9|12913.9|12907.9|12913.9|12907.9|12909.9|12903.9|95
1602153000000|2020-10-08 10:30:00|12913.4|12907.4|12917.9|12911.9|12918.9|12912.9|12912.9|12906.9|144
1602153300000|2020-10-08 10:35:00|12917.4|12911.4|12914.9|12908.9|12917.9|12911.9|12914.9|12908.9|56
1602153600000|2020-10-08 10:40:00|12915.4|12909.4|12914.9|12908.9|12916.9|12910.9|12914.9|12908.9|54
1602153900000|2020-10-08 10:45:00|12916.9|12910.9|12910.9|12904.9|12923.4|12917.4|12910.9|12904.9|303
1602154200000|2020-10-08 10:50:00|12911.9|12905.9|12908.4|12902.4|12912.4|12906.4|12906.9|12900.9|105
1602154500000|2020-10-08 10:55:00|12907.9|12901.9|12909.9|12903.9|12911.9|12905.9|12907.9|12901.9|59
1602154800000|2020-10-08 11:00:00|12909.4|12903.4|12911.9|12905.9|12912.9|12906.9|12909.4|12903.4|64
1602155100000|2020-10-08 11:05:00|12912.9|12906.9|12910.9|12904.9|12912.9|12906.9|12910.9|12904.9|30
1602155400000|2020-10-08 11:10:00|12908.9|12902.9|12911.9|12905.9|12912.9|12906.9|12908.9|12902.9|30
1602155700000|2020-10-08 11:15:00|12912.4|12906.4|12911.9|12905.9|12912.9|12906.9|12909.9|12903.9|41
1602156000000|2020-10-08 11:20:00|12912.9|12906.9|12914.9|12908.9|12914.9|12908.9|12912.4|12906.4|40
1602156300000|2020-10-08 11:25:00|12913.9|12907.9|12915.4|12909.4|12915.9|12909.9|12913.9|12907.9|61
1602156600000|2020-10-08 11:30:00|12914.9|12908.9|12908.9|12902.9|12914.9|12908.9|12908.9|12902.9|109
1602156900000|2020-10-08 11:35:00|12910.4|12904.4|12913.9|12907.9|12913.9|12907.9|12910.4|12904.4|67
1602157200000|2020-10-08 11:40:00|12912.9|12906.9|12914.4|12908.4|12914.9|12908.9|12911.9|12905.9|52
1602157500000|2020-10-08 11:45:00|12913.9|12907.9|12914.9|12908.9|12916.9|12910.9|12912.9|12906.9|113
1602157800000|2020-10-08 11:50:00|12914.4|12908.4|12915.9|12909.9|12916.9|12910.9|12913.9|12907.9|33
1602158100000|2020-10-08 11:55:00|12914.9|12908.9|12915.9|12909.9|12916.9|12910.9|12914.9|12908.9|35
1602158400000|2020-10-08 12:00:00|12914.9|12908.9|12914.9|12908.9|12916.9|12910.9|12914.4|12908.4|47
1602158700000|2020-10-08 12:05:00|12915.9|12909.9|12922.4|12916.4|12924.9|12918.9|12914.9|12908.9|320
1602159000000|2020-10-08 12:10:00|12921.9|12915.9|12926.9|12920.9|12928.9|12922.9|12921.9|12915.9|277
1602159300000|2020-10-08 12:15:00|12927.9|12921.9|12930.9|12924.9|12934.9|12928.9|12926.9|12920.9|495
1602159600000|2020-10-08 12:20:00|12931.9|12925.9|12932.9|12926.9|12936.9|12930.9|12931.9|12925.9|249
1602159900000|2020-10-08 12:25:00|12932.4|12926.4|12933.4|12927.4|12934.9|12928.9|12932.4|12926.4|137
1602160200000|2020-10-08 12:30:00|12933.9|12927.9|12926.9|12920.9|12933.9|12927.9|12922.4|12916.4|267
1602160500000|2020-10-08 12:35:00|12926.4|12920.4|12923.9|12917.9|12927.9|12921.9|12923.4|12917.4|139
1602160800000|2020-10-08 12:40:00|12923.4|12917.4|12925.9|12919.9|12925.9|12919.9|12923.4|12917.4|95
1602161100000|2020-10-08 12:45:00|12924.9|12918.9|12930.9|12924.9|12930.9|12924.9|12924.9|12918.9|100
1602161400000|2020-10-08 12:50:00|12929.9|12923.9|12931.9|12925.9|12932.9|12926.9|12928.4|12922.4|97
1602161700000|2020-10-08 12:55:00|12932.4|12926.4|12930.9|12924.9|12932.9|12926.9|12930.9|12924.9|53
1602162000000|2020-10-08 13:00:00|12931.9|12925.9|12928.9|12922.9|12934.9|12928.9|12927.9|12921.9|233
1602162300000|2020-10-08 13:05:00|12927.9|12921.9|12929.4|12923.4|12931.9|12925.9|12927.9|12921.9|84
1602162600000|2020-10-08 13:10:00|12929.9|12923.9|12928.9|12922.9|12930.9|12924.9|12928.9|12922.9|60
1602162900000|2020-10-08 13:15:00|12929.4|12923.4|12924.9|12918.9|12929.9|12923.9|12924.9|12918.9|119
1602163200000|2020-10-08 13:20:00|12926.4|12920.4|12924.9|12918.9|12926.9|12920.9|12924.9|12918.9|110
1602163500000|2020-10-08 13:25:00|12925.4|12919.4|12929.9|12923.9|12933.9|12927.9|12924.9|12918.9|200
1602163800000|2020-10-08 13:30:00|12930.4|12924.4|12914.9|12908.9|12930.9|12924.9|12912.9|12906.9|723
1602164100000|2020-10-08 13:35:00|12913.9|12907.9|12916.9|12910.9|12919.9|12913.9|12908.9|12902.9|546
1602164400000|2020-10-08 13:40:00|12918.9|12912.9|12913.9|12907.9|12919.9|12913.9|12913.9|12907.9|321
1602164700000|2020-10-08 13:45:00|12912.9|12906.9|12908.9|12902.9|12913.9|12907.9|12907.9|12901.9|427
1602165000000|2020-10-08 13:50:00|12908.4|12902.4|12913.9|12907.9|12916.4|12910.4|12907.9|12901.9|285
1602165300000|2020-10-08 13:55:00|12914.4|12908.4|12914.9|12908.9|12917.9|12911.9|12912.9|12906.9|209
1602165600000|2020-10-08 14:00:00|12915.9|12909.9|12888.9|12882.9|12915.9|12909.9|12877.4|12871.4|2292
1602165900000|2020-10-08 14:05:00|12889.4|12883.4|12879.4|12873.4|12889.9|12883.9|12875.9|12869.9|867
1602166200000|2020-10-08 14:10:00|12879.9|12873.9|12886.4|12880.4|12893.9|12887.9|12878.9|12872.9|528
1602166500000|2020-10-08 14:15:00|12885.9|12879.9|12889.4|12883.4|12894.9|12888.9|12882.4|12876.4|363
1602166800000|2020-10-08 14:20:00|12888.9|12882.9|12887.9|12881.9|12893.9|12887.9|12886.9|12880.9|334
1602167100000|2020-10-08 14:25:00|12886.9|12880.9|12880.9|12874.9|12887.9|12881.9|12876.9|12870.9|686
1602167400000|2020-10-08 14:30:00|12881.9|12875.9|12890.9|12884.9|12892.9|12886.9|12880.9|12874.9|464
1602167700000|2020-10-08 14:35:00|12891.9|12885.9|12895.4|12889.4|12896.4|12890.4|12890.9|12884.9|378
1602168000000|2020-10-08 14:40:00|12895.9|12889.9|12888.9|12882.9|12896.9|12890.9|12887.9|12881.9|218
1602168300000|2020-10-08 14:45:00|12889.4|12883.4|12888.9|12882.9|12892.9|12886.9|12885.9|12879.9|249
1602168600000|2020-10-08 14:50:00|12889.4|12883.4|12888.9|12882.9|12897.9|12891.9|12886.9|12880.9|468
1602168900000|2020-10-08 14:55:00|12889.4|12883.4|12890.9|12884.9|12893.9|12887.9|12888.4|12882.4|230
1602169200000|2020-10-08 15:00:00|12889.9|12883.9|12890.9|12884.9|12892.9|12886.9|12887.9|12881.9|186
1602169500000|2020-10-08 15:05:00|12891.9|12885.9|12893.4|12887.4|12895.9|12889.9|12890.9|12884.9|133
1602169800000|2020-10-08 15:10:00|12892.9|12886.9|12895.4|12889.4|12895.9|12889.9|12891.4|12885.4|145
1602170100000|2020-10-08 15:15:00|12894.9|12888.9|12893.9|12887.9|12900.9|12894.9|12893.9|12887.9|276
1602170400000|2020-10-08 15:20:00|12894.4|12888.4|12887.9|12881.9|12897.4|12891.4|12882.4|12876.4|417
1602170700000|2020-10-08 15:25:00|12886.9|12880.9|12880.9|12874.9|12887.9|12881.9|12876.9|12870.9|377
1602171000000|2020-10-08 15:30:00|12880.4|12874.4|12851.4|12845.4|12880.4|12874.4|12842.9|12836.9|2077
1602171300000|2020-10-08 15:35:00|12850.9|12844.9|12866.9|12860.9|12872.4|12866.4|12850.9|12844.9|824
1602171600000|2020-10-08 15:40:00|12867.4|12861.4|12871.9|12865.9|12873.9|12867.9|12867.4|12861.4|310
1602171900000|2020-10-08 15:45:00|12872.9|12866.9|12865.4|12859.4|12872.9|12866.9|12863.9|12857.9|317
1602172200000|2020-10-08 15:50:00|12864.9|12858.9|12863.9|12857.9|12865.9|12859.9|12857.9|12851.9|402
1602172500000|2020-10-08 15:55:00|12864.9|12858.9|12865.9|12859.9|12871.4|12865.4|12862.4|12856.4|225
1602172800000|2020-10-08 16:00:00|12866.4|12860.4|12872.4|12866.4|12873.9|12867.9|12865.4|12859.4|230
1602173100000|2020-10-08 16:05:00|12872.9|12866.9|12880.9|12874.9|12882.9|12876.9|12871.9|12865.9|403
1602173400000|2020-10-08 16:10:00|12879.9|12873.9|12882.9|12876.9|12882.9|12876.9|12876.9|12870.9|161
1602173700000|2020-10-08 16:15:00|12883.9|12877.9|12876.9|12870.9|12885.9|12879.9|12875.9|12869.9|329
1602174000000|2020-10-08 16:20:00|12877.9|12871.9|12882.4|12876.4|12882.9|12876.9|12874.4|12868.4|190
1602174300000|2020-10-08 16:25:00|12881.9|12875.9|12876.9|12870.9|12882.4|12876.4|12876.9|12870.9|102
1602174600000|2020-10-08 16:30:00|12877.9|12871.9|12880.9|12874.9|12881.9|12875.9|12877.4|12871.4|121
1602174900000|2020-10-08 16:35:00|12879.9|12873.9|12888.9|12882.9|12889.4|12883.4|12877.9|12871.9|227
1602175200000|2020-10-08 16:40:00|12888.4|12882.4|12891.9|12885.9|12896.9|12890.9|12888.4|12882.4|588
1602175500000|2020-10-08 16:45:00|12891.4|12885.4|12895.9|12889.9|12897.9|12891.9|12891.4|12885.4|428
1602175800000|2020-10-08 16:50:00|12896.9|12890.9|12898.9|12892.9|12898.9|12892.9|12892.9|12886.9|543
1602176100000|2020-10-08 16:55:00|12898.4|12892.4|12891.9|12885.9|12898.9|12892.9|12887.9|12881.9|352
1602176400000|2020-10-08 17:00:00|12892.4|12886.4|12884.9|12878.9|12892.9|12886.9|12884.9|12878.9|211
1602176700000|2020-10-08 17:05:00|12883.9|12877.9|12885.9|12879.9|12887.9|12881.9|12883.9|12877.9|134
1602177000000|2020-10-08 17:10:00|12884.9|12878.9|12889.9|12883.9|12889.9|12883.9|12882.9|12876.9|100
1602177300000|2020-10-08 17:15:00|12888.9|12882.9|12886.9|12880.9|12889.4|12883.4|12885.9|12879.9|77
1602177600000|2020-10-08 17:20:00|12886.4|12880.4|12875.9|12869.9|12886.9|12880.9|12875.9|12869.9|186
1602177900000|2020-10-08 17:25:00|12875.4|12869.4|12879.9|12873.9|12882.9|12876.9|12871.9|12865.9|225
1602178200000|2020-10-08 17:30:00|12878.9|12872.9|12878.4|12872.4|12883.9|12877.9|12876.9|12870.9|125
1602178500000|2020-10-08 17:35:00|12879.4|12873.4|12882.9|12876.9|12883.9|12877.9|12878.4|12872.4|46
1602178800000|2020-10-08 17:40:00|12881.9|12875.9|12885.4|12879.4|12888.9|12882.9|12881.9|12875.9|107
1602179100000|2020-10-08 17:45:00|12884.9|12878.9|12884.9|12878.9|12885.9|12879.9|12880.9|12874.9|43
1602179400000|2020-10-08 17:50:00|12883.9|12877.9|12888.4|12882.4|12889.4|12883.4|12883.9|12877.9|81
1602179700000|2020-10-08 17:55:00|12887.9|12881.9|12880.9|12874.9|12887.9|12881.9|12879.9|12873.9|89
1602180000000|2020-10-08 18:00:00|12880.4|12874.4|12881.9|12875.9|12882.4|12876.4|12875.9|12869.9|131
1602180300000|2020-10-08 18:05:00|12882.9|12876.9|12887.4|12881.4|12888.9|12882.9|12881.9|12875.9|102
1602180600000|2020-10-08 18:10:00|12886.9|12880.9|12886.9|12880.9|12888.9|12882.9|12885.9|12879.9|80
1602180900000|2020-10-08 18:15:00|12887.4|12881.4|12888.9|12882.9|12889.9|12883.9|12886.9|12880.9|53
1602181200000|2020-10-08 18:20:00|12888.4|12882.4|12889.4|12883.4|12892.9|12886.9|12888.4|12882.4|93
1602181500000|2020-10-08 18:25:00|12888.9|12882.9|12886.9|12880.9|12889.4|12883.4|12885.9|12879.9|33
1602181800000|2020-10-08 18:30:00|12888.4|12882.4|12888.4|12882.4|12890.9|12884.9|12885.9|12879.9|40
1602182100000|2020-10-08 18:35:00|12887.9|12881.9|12890.9|12884.9|12890.9|12884.9|12883.9|12877.9|54
1602182400000|2020-10-08 18:40:00|12889.9|12883.9|12890.9|12884.9|12890.9|12884.9|12888.4|12882.4|28
1602182700000|2020-10-08 18:45:00|12890.4|12884.4|12890.4|12884.4|12892.9|12886.9|12888.4|12882.4|83
1602183000000|2020-10-08 18:50:00|12890.9|12884.9|12884.9|12878.9|12890.9|12884.9|12884.9|12878.9|69
1602183300000|2020-10-08 18:55:00|12884.4|12878.4|12884.4|12878.4|12886.9|12880.9|12883.9|12877.9|55
1602183600000|2020-10-08 19:00:00|12883.9|12877.9|12874.4|12868.4|12884.4|12878.4|12866.9|12860.9|359
1602183900000|2020-10-08 19:05:00|12873.9|12867.9|12871.9|12865.9|12874.4|12868.4|12869.9|12863.9|62
1602184200000|2020-10-08 19:10:00|12872.9|12866.9|12877.9|12871.9|12880.9|12874.9|12871.9|12865.9|88
1602184500000|2020-10-08 19:15:00|12876.9|12870.9|12871.4|12865.4|12877.4|12871.4|12868.9|12862.9|88
1602184800000|2020-10-08 19:20:00|12872.4|12866.4|12874.4|12868.4|12874.9|12868.9|12867.9|12861.9|39
1602185100000|2020-10-08 19:25:00|12873.9|12867.9|12878.9|12872.9|12878.9|12872.9|12872.9|12866.9|32
1602185400000|2020-10-08 19:30:00|12879.9|12873.9|12880.4|12874.4|12880.9|12874.9|12876.9|12870.9|46
1602185700000|2020-10-08 19:35:00|12879.9|12873.9|12878.4|12872.4|12880.9|12874.9|12876.9|12870.9|54
1602186000000|2020-10-08 19:40:00|12877.9|12871.9|12878.4|12872.4|12878.4|12872.4|12874.9|12868.9|34
1602186300000|2020-10-08 19:45:00|12878.9|12872.9|12873.9|12867.9|12878.9|12872.9|12872.9|12866.9|73
1602186600000|2020-10-08 19:50:00|12871.4|12865.4|12879.4|12873.4|12879.9|12873.9|12870.9|12864.9|136
1602186900000|2020-10-08 19:55:00|12879.9|12873.9|12881.9|12875.9|12882.4|12876.4|12877.9|12871.9|66
1602187200000|2020-10-08 20:00:00|12881.4|12875.4|12877.9|12871.9|12881.4|12875.4|12875.9|12869.9|87
1602187500000|2020-10-08 20:05:00|12878.4|12872.4|12875.9|12869.9|12878.4|12872.4|12874.9|12868.9|45
1602187800000|2020-10-08 20:10:00|12876.9|12870.9|12874.9|12868.9|12876.9|12870.9|12873.9|12867.9|42
1602188100000|2020-10-08 20:15:00|12874.4|12868.4|12875.9|12869.9|12875.9|12869.9|12873.4|12867.4|60
1602188400000|2020-10-08 20:20:00|12876.4|12870.4|12875.4|12869.4|12876.9|12870.9|12874.9|12868.9|53
1602188700000|2020-10-08 20:25:00|12874.9|12868.9|12862.9|12856.9|12875.4|12869.4|12862.4|12856.4|318
1602189000000|2020-10-08 20:30:00|12861.9|12855.9|12865.4|12859.4|12867.9|12861.9|12859.4|12853.4|163
1602189300000|2020-10-08 20:35:00|12865.9|12859.9|12866.4|12860.4|12867.9|12861.9|12864.4|12858.4|87
1602189600000|2020-10-08 20:40:00|12865.4|12859.4|12873.4|12867.4|12875.9|12869.9|12865.4|12859.4|119
1602189900000|2020-10-08 20:45:00|12873.9|12867.9|12875.9|12869.9|12879.4|12873.4|12873.9|12867.9|152
1602190200000|2020-10-08 20:50:00|12874.9|12868.9|12869.4|12863.4|12874.9|12868.9|12868.4|12862.4|129
1602190500000|2020-10-08 20:55:00|12869.9|12863.9|12868.9|12862.9|12871.4|12865.4|12865.9|12859.9|232
1602190800000|2020-10-08 21:00:00|12873.3|12859.3|12872.5|12858.5|12873.3|12859.3|12871.3|12857.3|0
1602191100000|2020-10-08 21:05:00|12872.8|12858.8|12871.8|12857.8|12872.8|12858.8|12871.5|12857.5|0
1602191400000|2020-10-08 21:10:00|12872|12858|12870.8|12856.8|12872|12858|12870.8|12856.8|0
1602191700000|2020-10-08 21:15:00|12871.6|12857.6|12870|12856|12871.6|12857.6|12870|12856|0
1602192000000|2020-10-08 21:20:00|12868.9|12854.9|12870.5|12856.5|12871.6|12857.6|12868.8|12854.8|0
1602192300000|2020-10-08 21:25:00|12870.4|12856.4|12870.6|12856.6|12870.8|12856.8|12870.1|12856.1|0
1602192600000|2020-10-08 21:30:00|12870.8|12856.8|12872.2|12858.2|12872.2|12858.2|12870.1|12856.1|0
1602192900000|2020-10-08 21:35:00|12872.5|12858.5|12873|12859|12873.3|12859.3|12871.4|12857.4|0
1602193200000|2020-10-08 21:40:00|12873.2|12859.2|12871.8|12857.8|12873.3|12859.3|12871.8|12857.8|0
1602193500000|2020-10-08 21:45:00|12872.1|12858.1|12873|12859|12873.1|12859.1|12872.1|12858.1|0
1602193800000|2020-10-08 21:50:00|12872.9|12858.9|12872.8|12858.8|12872.9|12858.9|12871.7|12857.7|0
1602194100000|2020-10-08 21:55:00|12872.9|12858.9|12872.9|12858.9|12873.2|12859.2|12872|12858|0
1602194400000|2020-10-08 22:00:00|12876|12862|12886.2|12872.2|12888.1|12874.1|12873.4|12859.4|0
1602194700000|2020-10-08 22:05:00|12885.5|12871.5|12882.2|12868.2|12885.5|12871.5|12881.6|12867.6|0
1602195000000|2020-10-08 22:10:00|12881.6|12867.6|12886.2|12872.2|12888.1|12874.1|12881.6|12867.6|0
1602195300000|2020-10-08 22:15:00|12885.5|12871.5|12889.7|12875.7|12893.3|12879.3|12883.5|12869.5|0
1602195600000|2020-10-08 22:20:00|12889.4|12875.4|12889.4|12875.4|12890.7|12876.7|12888.1|12874.1|0
1602195900000|2020-10-08 22:25:00|12888.8|12874.8|12892.7|12878.7|12892.7|12878.7|12888.8|12874.8|0
1602196200000|2020-10-08 22:30:00|12893|12879|12892.7|12878.7|12894|12880|12890.7|12876.7|0
1602196500000|2020-10-08 22:35:00|12892|12878|12890.1|12876.1|12892|12878|12888.8|12874.8|0
1602196800000|2020-10-08 22:40:00|12889.4|12875.4|12888.9|12874.9|12889.4|12875.4|12888.2|12874.2|0
1602197100000|2020-10-08 22:45:00|12890.2|12876.2|12888.9|12874.9|12890.2|12876.2|12886.3|12872.3|0
1602197400000|2020-10-08 22:50:00|12890.2|12876.2|12896.5|12882.5|12899|12885|12890.2|12876.2|0
1602197700000|2020-10-08 22:55:00|12895.8|12881.8|12893.5|12879.5|12898.7|12884.7|12892.2|12878.2|0
1602198000000|2020-10-08 23:00:00|12893.8|12879.8|12897.4|12883.4|12898.1|12884.1|12892.2|12878.2|0
1602198300000|2020-10-08 23:05:00|12897.1|12883.1|12894.8|12880.8|12897.4|12883.4|12893.8|12879.8|0
1602198600000|2020-10-08 23:10:00|12894.1|12880.1|12894.8|12880.8|12895.4|12881.4|12892.2|12878.2|0
1602198900000|2020-10-08 23:15:00|12895.4|12881.4|12892.2|12878.2|12896.8|12882.8|12891.5|12877.5|0
1602199200000|2020-10-08 23:20:00|12891.5|12877.5|12892.5|12878.5|12894.5|12880.5|12888.9|12874.9|0
1602199500000|2020-10-08 23:25:00|12892.2|12878.2|12892.2|12878.2|12893.5|12879.5|12889.6|12875.6|0
1602199800000|2020-10-08 23:30:00|12890.9|12876.9|12889.9|12875.9|12891.5|12877.5|12888.9|12874.9|0
1602200100000|2020-10-08 23:35:00|12888.9|12874.9|12889.6|12875.6|12890.2|12876.2|12888.9|12874.9|0
1602200400000|2020-10-08 23:40:00|12889.2|12875.2|12888.3|12874.3|12889.9|12875.9|12888.3|12874.3|0
1602200700000|2020-10-08 23:45:00|12888.6|12874.6|12891.8|12877.8|12892.2|12878.2|12888.3|12874.3|0
1602201000000|2020-10-08 23:50:00|12891.5|12877.5|12894.1|12880.1|12894.8|12880.8|12891.5|12877.5|0
1602201300000|2020-10-08 23:55:00|12894.5|12880.5|12896.9|12882.9|12897.7|12883.7|12894.1|12880.1|0
1602201600000|2020-10-09 00:00:00|12896.2|12882.2|12900.1|12886.1|12900.8|12886.8|12892.9|12878.9|0
1602201900000|2020-10-09 00:05:00|12899.5|12885.5|12898.2|12884.2|12901.4|12887.4|12898.2|12884.2|0
1602202200000|2020-10-09 00:10:00|12898.8|12884.8|12899.5|12885.5|12899.5|12885.5|12896.9|12882.9|0
1602202500000|2020-10-09 00:15:00|12898.8|12884.8|12892.9|12878.9|12899.5|12885.5|12890.3|12876.3|0
1602202800000|2020-10-09 00:20:00|12892.7|12878.7|12888.6|12874.6|12893.2|12879.2|12888.6|12874.6|0
1602203100000|2020-10-09 00:25:00|12888.8|12874.8|12883.4|12869.4|12889.3|12875.3|12879.8|12865.8|0
1602203400000|2020-10-09 00:30:00|12883.5|12869.5|12891.9|12877.9|12892.3|12878.3|12883.4|12869.4|0
1602203700000|2020-10-09 00:35:00|12889.9|12875.9|12886.8|12872.8|12892.1|12878.1|12885.3|12871.3|0
1602204000000|2020-10-09 00:40:00|12884.8|12870.8|12889.5|12875.5|12892.6|12878.6|12881.8|12867.8|0
1602204300000|2020-10-09 00:45:00|12905|12891|12900|12886|12911.8|12897.8|12891.2|12877.2|0
1602204600000|2020-10-09 00:50:00|12900.1|12886.1|12902.5|12888.5|12904.8|12890.8|12899.7|12885.7|0
1602204900000|2020-10-09 00:55:00|12902.4|12888.4|12903.3|12889.3|12905.7|12891.7|12898.9|12884.9|0
1602205200000|2020-10-09 01:00:00|12903|12889|12914.2|12900.2|12914.2|12900.2|12898.8|12884.8|0
1602205500000|2020-10-09 01:05:00|12912.4|12898.4|12930.5|12916.5|12933.8|12919.8|12912.4|12898.4|0
1602205800000|2020-10-09 01:10:00|12930.4|12916.4|12949.5|12935.5|12952|12938|12929.8|12915.8|0
1602206100000|2020-10-09 01:15:00|12949.6|12935.6|12936.2|12922.2|12949.6|12935.6|12930.2|12916.2|0
1602206400000|2020-10-09 01:20:00|12936.3|12922.3|12929.6|12915.6|12941.6|12927.6|12927.8|12913.8|0
1602206700000|2020-10-09 01:25:00|12931.4|12917.4|12932.3|12918.3|12934.1|12920.1|12929.6|12915.6|0
1602207000000|2020-10-09 01:30:00|12930.5|12916.5|12901.3|12887.3|12930.5|12916.5|12898.9|12884.9|0
1602207300000|2020-10-09 01:35:00|12899.6|12885.6|12897|12883|12905|12891|12893.5|12879.5|0
1602207600000|2020-10-09 01:40:00|12896.7|12882.7|12907.2|12893.2|12909.7|12895.7|12896.7|12882.7|0
1602207900000|2020-10-09 01:45:00|12906.9|12892.9|12895.4|12881.4|12912.7|12898.7|12892.7|12878.7|0
1602208200000|2020-10-09 01:50:00|12897.2|12883.2|12891.7|12877.7|12897.3|12883.3|12891.6|12877.6|0
1602208500000|2020-10-09 01:55:00|12891.8|12877.8|12887.4|12873.4|12896.5|12882.5|12886.5|12872.5|0
1602208800000|2020-10-09 02:00:00|12887.3|12873.3|12885.3|12871.3|12893.6|12879.6|12885.3|12871.3|0
1602209100000|2020-10-09 02:05:00|12883.5|12869.5|12885.6|12871.6|12891.7|12877.7|12883.5|12869.5|0
1602209400000|2020-10-09 02:10:00|12887.3|12873.3|12891.7|12877.7|12897.1|12883.1|12887.3|12873.3|0
1602209700000|2020-10-09 02:15:00|12891.8|12877.8|12897.8|12883.8|12897.9|12883.9|12891.1|12877.1|0
1602210000000|2020-10-09 02:20:00|12899.6|12885.6|12894.3|12880.3|12903.3|12889.3|12894.3|12880.3|0
1602210300000|2020-10-09 02:25:00|12894.2|12880.2|12891.1|12877.1|12894.2|12880.2|12891|12877|0
1602210600000|2020-10-09 02:30:00|12891.7|12877.7|12902.9|12888.9|12902.9|12888.9|12891.1|12877.1|0
1602210900000|2020-10-09 02:35:00|12903.2|12889.2|12900.1|12886.1|12904.4|12890.4|12899.5|12885.5|0
1602211200000|2020-10-09 02:40:00|12900.2|12886.2|12897.6|12883.6|12902.1|12888.1|12897.6|12883.6|0
1602211500000|2020-10-09 02:45:00|12897.4|12883.4|12895|12881|12898.7|12884.7|12893.3|12879.3|0
1602211800000|2020-10-09 02:50:00|12894.7|12880.7|12900.4|12886.4|12902.8|12888.8|12894.7|12880.7|0
1602212100000|2020-10-09 02:55:00|12900.5|12886.5|12902.4|12888.4|12904.4|12890.4|12900.4|12886.4|0
1602212400000|2020-10-09 03:00:00|12902.5|12888.5|12906.9|12892.9|12907.5|12893.5|12902.4|12888.4|0
1602212700000|2020-10-09 03:05:00|12906.8|12892.8|12910|12896|12911.1|12897.1|12906.8|12892.8|0
1602213000000|2020-10-09 03:10:00|12909.9|12895.9|12904.5|12890.5|12910.6|12896.6|12900.8|12886.8|0
1602213300000|2020-10-09 03:15:00|12902.7|12888.7|12905.4|12891.4|12905.8|12891.8|12902.7|12888.7|0
1602213600000|2020-10-09 03:20:00|12907.2|12893.2|12915.1|12901.1|12915.2|12901.2|12907.2|12893.2|0
1602213900000|2020-10-09 03:25:00|12915|12901|12912.6|12898.6|12915.1|12901.1|12910.1|12896.1|0
1602214200000|2020-10-09 03:30:00|12912.5|12898.5|12907.9|12893.9|12912.6|12898.6|12907.9|12893.9|0
1602214500000|2020-10-09 03:35:00|12908|12894|12900.1|12886.1|12908.2|12894.2|12900|12886|0
1602214800000|2020-10-09 03:40:00|12900.2|12886.2|12899.7|12885.7|12901.9|12887.9|12897.6|12883.6|0
1602215100000|2020-10-09 03:45:00|12900|12886|12898.4|12884.4|12900|12886|12897.6|12883.6|0
1602215400000|2020-10-09 03:50:00|12898.3|12884.3|12894|12880|12898.3|12884.3|12894|12880|0
1602215700000|2020-10-09 03:55:00|12894.1|12880.1|12890.3|12876.3|12895.8|12881.8|12890.3|12876.3|0
1602216000000|2020-10-09 04:00:00|12889.7|12875.7|12888.8|12874.8|12892|12878|12887.1|12873.1|0
1602216300000|2020-10-09 04:05:00|12889|12875|12888.8|12874.8|12891.3|12877.3|12888.6|12874.6|0
1602216600000|2020-10-09 04:10:00|12888.7|12874.7|12888.5|12874.5|12892.1|12878.1|12886|12872|0
1602216900000|2020-10-09 04:15:00|12890.3|12876.3|12891.8|12877.8|12891.8|12877.8|12888.1|12874.1|0
1602217200000|2020-10-09 04:20:00|12890.1|12876.1|12888.1|12874.1|12890.1|12876.1|12886.3|12872.3|0
1602217500000|2020-10-09 04:25:00|12888.2|12874.2|12884.6|12870.6|12888.9|12874.9|12884.6|12870.6|0
1602217800000|2020-10-09 04:30:00|12885.2|12871.2|12888|12874|12889.8|12875.8|12884.4|12870.4|0
1602218100000|2020-10-09 04:35:00|12888.1|12874.1|12889.1|12875.1|12889.1|12875.1|12887.2|12873.2|0
1602218400000|2020-10-09 04:40:00|12889.2|12875.2|12885.2|12871.2|12891|12877|12885.2|12871.2|0
1602218700000|2020-10-09 04:45:00|12883.4|12869.4|12884.1|12870.1|12886.3|12872.3|12883.4|12869.4|0
1602219000000|2020-10-09 04:50:00|12884|12870|12881.4|12867.4|12884|12870|12877.2|12863.2|0
1602219300000|2020-10-09 04:55:00|12879.6|12865.6|12877.3|12863.3|12880.8|12866.8|12876.5|12862.5|0
1602219600000|2020-10-09 05:00:00|12877.2|12863.2|12879.1|12865.1|12879.7|12865.7|12876.6|12862.6|0
1602219900000|2020-10-09 05:05:00|12877.3|12863.3|12866.2|12852.2|12878.9|12864.9|12866.2|12852.2|0
1602220200000|2020-10-09 05:10:00|12866.3|12852.3|12873|12859|12876.8|12862.8|12865.2|12851.2|0
1602220500000|2020-10-09 05:15:00|12872.4|12858.4|12881.1|12867.1|12881.1|12867.1|12866.8|12852.8|0
1602220800000|2020-10-09 05:20:00|12879.3|12865.3|12873.8|12859.8|12880.6|12866.6|12869.6|12855.6|0
1602221100000|2020-10-09 05:25:00|12875.6|12861.6|12872.1|12858.1|12881.3|12867.3|12870|12856|0
1602221400000|2020-10-09 05:30:00|12872|12858|12881.7|12867.7|12885.9|12871.9|12872|12858|0
1602221700000|2020-10-09 05:35:00|12879.9|12865.9|12874.3|12860.3|12883.4|12869.4|12872.5|12858.5|0
1602222000000|2020-10-09 05:40:00|12874.4|12860.4|12872.5|12858.5|12878.1|12864.1|12872.4|12858.4|0
1602222300000|2020-10-09 05:45:00|12872.8|12858.8|12875.8|12861.8|12878.1|12864.1|12872.6|12858.6|0
1602222600000|2020-10-09 05:50:00|12876.7|12862.7|12874.8|12860.8|12878.1|12864.1|12874.8|12860.8|0
1602222900000|2020-10-09 05:55:00|12874.6|12860.6|12870.8|12856.8|12874.8|12860.8|12870.8|12856.8|0
1602223200000|2020-10-09 06:00:00|12872.8|12858.8|12871.5|12857.5|12873.8|12859.8|12865.9|12851.9|0
1602223500000|2020-10-09 06:05:00|12873.5|12859.5|12862|12848|12873.8|12859.8|12859.3|12845.3|0
1602223800000|2020-10-09 06:10:00|12861.8|12847.8|12861.3|12847.3|12864.3|12850.3|12854.8|12840.8|0
1602224100000|2020-10-09 06:15:00|12861|12847|12867.3|12853.3|12870.2|12856.2|12859.6|12845.6|0
1602224400000|2020-10-09 06:20:00|12866.7|12852.7|12866|12852|12871.3|12857.3|12863.4|12849.4|0
1602224700000|2020-10-09 06:25:00|12865.4|12851.4|12862.3|12848.3|12867.2|12853.2|12856.1|12842.1|0
1602225000000|2020-10-09 06:30:00|12860.5|12846.5|12865|12851|12865|12851|12858.9|12844.9|0
1602225300000|2020-10-09 06:35:00|12868.6|12854.6|12865.2|12851.2|12869.8|12855.8|12864.3|12850.3|0
1602225600000|2020-10-09 06:40:00|12865.1|12851.1|12862.2|12848.2|12866.9|12852.9|12859.8|12845.8|0
1602225900000|2020-10-09 06:45:00|12862.3|12848.3|12860.4|12846.4|12864|12850|12858.4|12844.4|0
1602226200000|2020-10-09 06:50:00|12860.3|12846.3|12859.8|12845.8|12860.4|12846.4|12857.6|12843.6|0
1602226500000|2020-10-09 06:55:00|12859.9|12845.9|12864.6|12850.6|12866.5|12852.5|12859.1|12845.1|0
1602226800000|2020-10-09 07:00:00|12864.7|12850.7|12873.1|12859.1|12873.8|12859.8|12860.1|12846.1|0
1602227100000|2020-10-09 07:05:00|12872.5|12858.5|12878.5|12864.5|12882.9|12868.9|12869.3|12855.3|0
1602227400000|2020-10-09 07:10:00|12878.6|12864.6|12871.2|12857.2|12880|12866|12870.5|12856.5|0
1602227700000|2020-10-09 07:15:00|12870.6|12856.6|12870.5|12856.5|12871.4|12857.4|12866.2|12852.2|0
1602228000000|2020-10-09 07:20:00|12870.4|12856.4|12869.7|12855.7|12871.3|12857.3|12867.4|12853.4|0
1602228300000|2020-10-09 07:25:00|12869.8|12855.8|12874.7|12860.7|12875.4|12861.4|12867.2|12853.2|0
1602228600000|2020-10-09 07:30:00|12874.8|12860.8|12869.6|12855.6|12875.4|12861.4|12867.8|12853.8|0
1602228900000|2020-10-09 07:35:00|12869.7|12855.7|12868.7|12854.7|12873.1|12859.1|12865.8|12851.8|0
1602229200000|2020-10-09 07:40:00|12869.2|12855.2|12870.5|12856.5|12870.5|12856.5|12868|12854|0
1602229500000|2020-10-09 07:45:00|12870|12856|12865.6|12851.6|12870.7|12856.7|12864.9|12850.9|0
1602229800000|2020-10-09 07:50:00|12865.7|12851.7|12865.9|12851.9|12865.9|12851.9|12861.9|12847.9|0
1602230100000|2020-10-09 07:55:00|12866|12852|12864.8|12850.8|12869.9|12855.9|12864.6|12850.6|0
1602230400000|2020-10-09 08:00:00|12864.6|12850.6|12871.3|12857.3|12873.8|12859.8|12863.9|12849.9|0
1602230700000|2020-10-09 08:05:00|12871.2|12857.2|12861.9|12847.9|12874.3|12860.3|12861.9|12847.9|0
1602231000000|2020-10-09 08:10:00|12861.3|12847.3|12862.1|12848.1|12863.9|12849.9|12855.6|12841.6|0
1602231300000|2020-10-09 08:15:00|12861.5|12847.5|12859.2|12845.2|12861.5|12847.5|12858.3|12844.3|0
1602231600000|2020-10-09 08:20:00|12859.1|12845.1|12861.4|12847.4|12862.1|12848.1|12859.1|12845.1|0
1602231900000|2020-10-09 08:25:00|12861.3|12847.3|12854.2|12840.2|12861.3|12847.3|12853.5|12839.5|0
1602232200000|2020-10-09 08:30:00|12854.1|12840.1|12851.5|12837.5|12855|12841|12851.5|12837.5|0
1602232500000|2020-10-09 08:35:00|12851.4|12837.4|12848.9|12834.9|12851.4|12837.4|12847|12833|0
1602232800000|2020-10-09 08:40:00|12848.8|12834.8|12853.2|12839.2|12853.2|12839.2|12848.1|12834.1|0
1602233100000|2020-10-09 08:45:00|12855|12841|12859.4|12845.4|12859.5|12845.5|12854.9|12840.9|0
1602233400000|2020-10-09 08:50:00|12859.3|12845.3|12862.6|12848.6|12863.3|12849.3|12858.8|12844.8|0
1602233700000|2020-10-09 08:55:00|12864.4|12850.4|12859.6|12845.6|12867.6|12853.6|12857.1|12843.1|0
1602234000000|2020-10-09 09:00:00|12857.8|12843.8|12850.3|12836.3|12857.9|12843.9|12849.7|12835.7|0
1602234300000|2020-10-09 09:05:00|12850.4|12836.4|12855|12841|12855.1|12841.1|12849.6|12835.6|0
1602234600000|2020-10-09 09:10:00|12854.5|12840.5|12855.8|12841.8|12857.9|12843.9|12853.4|12839.4|0
1602234900000|2020-10-09 09:15:00|12855.2|12841.2|12858.9|12844.9|12861|12847|12855.2|12841.2|0
1602235200000|2020-10-09 09:20:00|12858.6|12844.6|12858.4|12844.4|12859.8|12845.8|12857.1|12843.1|0
1602235500000|2020-10-09 09:25:00|12858.5|12844.5|12858.4|12844.4|12860.1|12846.1|12857.9|12843.9|0
1602235800000|2020-10-09 09:30:00|12858.2|12844.2|12858.3|12844.3|12859.3|12845.3|12857.6|12843.6|0
1602236100000|2020-10-09 09:35:00|12858.4|12844.4|12859|12845|12859.8|12845.8|12858.3|12844.3|0
1602236400000|2020-10-09 09:40:00|12857.2|12843.2|12858.3|12844.3|12860.8|12846.8|12857.2|12843.2|0
1602236700000|2020-10-09 09:45:00|12858.4|12844.4|12858.7|12844.7|12859.4|12845.4|12856.7|12842.7|0
1602237000000|2020-10-09 09:50:00|12859.3|12845.3|12861.8|12847.8|12861.8|12847.8|12858.4|12844.4|0
1602237300000|2020-10-09 09:55:00|12861.9|12847.9|12859.7|12845.7|12861.9|12847.9|12858.9|12844.9|0
1602237600000|2020-10-09 10:00:00|12859.8|12845.8|12862|12848|12862.1|12848.1|12859.6|12845.6|0
1602237900000|2020-10-09 10:05:00|12862.1|12848.1|12867.4|12853.4|12867.5|12853.5|12862|12848|0
1602238200000|2020-10-09 10:10:00|12867.5|12853.5|12875.1|12861.1|12875.1|12861.1|12866.9|12852.9|0
1602238500000|2020-10-09 10:15:00|12874.9|12860.9|12873.3|12859.3|12876.7|12862.7|12871.6|12857.6|0
1602238800000|2020-10-09 10:20:00|12871.5|12857.5|12865.6|12851.6|12871.6|12857.6|12865.4|12851.4|0
1602239100000|2020-10-09 10:25:00|12862|12848|12858.4|12844.4|12862.1|12848.1|12858.4|12844.4|0
1602239400000|2020-10-09 10:30:00|12858.5|12844.5|12858.4|12844.4|12859.3|12845.3|12857.8|12843.8|0
1602239700000|2020-10-09 10:35:00|12859|12845|12856.4|12842.4|12859.4|12845.4|12856.4|12842.4|0
1602240000000|2020-10-09 10:40:00|12856.3|12842.3|12855.5|12841.5|12858.1|12844.1|12855.5|12841.5|0
1602240300000|2020-10-09 10:45:00|12855.4|12841.4|12852.7|12838.7|12855.4|12841.4|12852.6|12838.6|0
1602240600000|2020-10-09 10:50:00|12850.9|12836.9|12845.3|12831.3|12850.9|12836.9|12844.6|12830.6|0
1602240900000|2020-10-09 10:55:00|12845.4|12831.4|12842.4|12828.4|12847.3|12833.3|12842.4|12828.4|0
1602241200000|2020-10-09 11:00:00|12842.5|12828.5|12846.3|12832.3|12847.1|12833.1|12839.6|12825.6|0
1602241500000|2020-10-09 11:05:00|12846.9|12832.9|12853.2|12839.2|12853.2|12839.2|12846.9|12832.9|0
1602241800000|2020-10-09 11:10:00|12853.3|12839.3|12850.8|12836.8|12853.3|12839.3|12850.7|12836.7|0
1602242100000|2020-10-09 11:15:00|12850.7|12836.7|12854.5|12840.5|12855.2|12841.2|12850.1|12836.1|0
1602242400000|2020-10-09 11:20:00|12855.1|12841.1|12860.7|12846.7|12860.7|12846.7|12855.1|12841.1|0
1602242700000|2020-10-09 11:25:00|12860.6|12846.6|12861.7|12847.7|12863.6|12849.6|12859.8|12845.8|0
1602243000000|2020-10-09 11:30:00|12861.8|12847.8|12862.6|12848.6|12862.7|12848.7|12860.8|12846.8|0
1602243300000|2020-10-09 11:35:00|12863.2|12849.2|12865.5|12851.5|12865.6|12851.6|12863.2|12849.2|0
1602243600000|2020-10-09 11:40:00|12865.4|12851.4|12865.6|12851.6|12865.6|12851.6|12864.4|12850.4|0
1602243900000|2020-10-09 11:45:00|12865.7|12851.7|12865|12851|12865.9|12851.9|12863.7|12849.7|0
1602244200000|2020-10-09 11:50:00|12865.1|12851.1|12862.6|12848.6|12865.7|12851.7|12862|12848|0
1602244500000|2020-10-09 11:55:00|12864.4|12850.4|12867.6|12853.6|12868.3|12854.3|12863.4|12849.4|0
1602244800000|2020-10-09 12:00:00|12868.2|12854.2|12868|12854|12869|12855|12867.5|12853.5|0
1602245100000|2020-10-09 12:05:00|12867.9|12853.9|12867|12853|12868.3|12854.3|12866.9|12852.9|0
1602245400000|2020-10-09 12:10:00|12867.1|12853.1|12867|12853|12867.7|12853.7|12866.2|12852.2|0
1602245700000|2020-10-09 12:15:00|12867.6|12853.6|12868|12854|12868.9|12854.9|12866.9|12852.9|0
1602246000000|2020-10-09 12:20:00|12867.9|12853.9|12867.9|12853.9|12867.9|12853.9|12866.5|12852.5|0
1602246300000|2020-10-09 12:25:00|12867.8|12853.8|12872.2|12858.2|12874.6|12860.6|12867.7|12853.7|0
1602246600000|2020-10-09 12:30:00|12872.3|12858.3|12873.5|12859.5|12874|12860|12872.1|12858.1|0
1602246900000|2020-10-09 12:35:00|12873.6|12859.6|12875|12861|12875|12861|12872.1|12858.1|0
1602247200000|2020-10-09 12:40:00|12875.1|12861.1|12876|12862|12876.2|12862.2|12874.2|12860.2|0
1602247500000|2020-10-09 12:45:00|12876.1|12862.1|12882.7|12868.7|12882.9|12868.9|12875.9|12861.9|0
1602247800000|2020-10-09 12:50:00|12882.6|12868.6|12888|12874|12890.2|12876.2|12882|12868|0
1602248100000|2020-10-09 12:55:00|12887.8|12873.8|12894.7|12880.7|12894.7|12880.7|12887.7|12873.7|0
1602248400000|2020-10-09 13:00:00|12894.6|12880.6|12887.1|12873.1|12894.7|12880.7|12887.1|12873.1|0
1602248700000|2020-10-09 13:05:00|12887.2|12873.2|12888.9|12874.9|12889|12875|12886.1|12872.1|0
1602249000000|2020-10-09 13:10:00|12888.8|12874.8|12888.9|12874.9|12889.1|12875.1|12888.6|12874.6|0
1602249300000|2020-10-09 13:15:00|12889|12875|12888.5|12874.5|12889.1|12875.1|12885.7|12871.7|0
1602249600000|2020-10-09 13:20:00|12888.4|12874.4|12886.2|12872.2|12892.4|12878.4|12886.1|12872.1|0
1602249900000|2020-10-09 13:25:00|12886.3|12872.3|12885.6|12871.6|12888|12874|12885|12871|0
1602250200000|2020-10-09 13:30:00|12883.8|12869.8|12894.3|12880.3|12897.7|12883.7|12883.2|12869.2|0
1602250500000|2020-10-09 13:35:00|12894.2|12880.2|12874.4|12860.4|12896.6|12882.6|12872.4|12858.4|0
1602250800000|2020-10-09 13:40:00|12876.2|12862.2|12873.7|12859.7|12879.2|12865.2|12873.2|12859.2|0
1602251100000|2020-10-09 13:45:00|12873.8|12859.8|12874.4|12860.4|12876.2|12862.2|12860.8|12846.8|0
1602251400000|2020-10-09 13:50:00|12874.5|12860.5|12874.3|12860.3|12877.3|12863.3|12864.3|12850.3|0
1602251700000|2020-10-09 13:55:00|12874.4|12860.4|12889|12875|12889.1|12875.1|12873.9|12859.9|0
1602252000000|2020-10-09 14:00:00|12889.6|12875.6|12899.4|12885.4|12900.3|12886.3|12886.8|12872.8|0
1602252300000|2020-10-09 14:05:00|12899.3|12885.3|12891.9|12877.9|12899.4|12885.4|12890.2|12876.2|0
1602252600000|2020-10-09 14:10:00|12892|12878|12892.9|12878.9|12897.7|12883.7|12885.1|12871.1|0
1602252900000|2020-10-09 14:15:00|12892.4|12878.4|12892.5|12878.5|12898.4|12884.4|12890.6|12876.6|0
1602253200000|2020-10-09 14:20:00|12892.4|12878.4|12887.8|12873.8|12894.3|12880.3|12885.1|12871.1|0
1602253500000|2020-10-09 14:25:00|12887.7|12873.7|12907|12893|12907.1|12893.1|12887.4|12873.4|0
1602253800000|2020-10-09 14:30:00|12907.1|12893.1|12918.8|12904.8|12923|12909|12905.2|12891.2|0
1602254100000|2020-10-09 14:35:00|12918.9|12904.9|12927.3|12913.3|12928.6|12914.6|12918.8|12904.8|0
1602254400000|2020-10-09 14:40:00|12927.4|12913.4|12923.7|12909.7|12927.4|12913.4|12923.5|12909.5|0
1602254700000|2020-10-09 14:45:00|12923.6|12909.6|12928.5|12914.5|12930.4|12916.4|12923.6|12909.6|0
1602255000000|2020-10-09 14:50:00|12928.4|12914.4|12908.5|12894.5|12928.4|12914.4|12908.4|12894.4|0
1602255300000|2020-10-09 14:55:00|12908.6|12894.6|12916.4|12902.4|12920.3|12906.3|12908.5|12894.5|0
1602255600000|2020-10-09 15:00:00|12916.5|12902.5|12926.4|12912.4|12927.5|12913.5|12916|12902|0
1602255900000|2020-10-09 15:05:00|12924.6|12910.6|12928.2|12914.2|12928.5|12914.5|12924.4|12910.4|0
1602256200000|2020-10-09 15:10:00|12928.3|12914.3|12931.3|12917.3|12933.1|12919.1|12928.3|12914.3|0
1602256500000|2020-10-09 15:15:00|12931.2|12917.2|12928.1|12914.1|12932.6|12918.6|12928|12914|0
1602256800000|2020-10-09 15:20:00|12928.6|12914.6|12920.1|12906.1|12929.1|12915.1|12918.2|12904.2|0
1602257100000|2020-10-09 15:25:00|12920.2|12906.2|12922.7|12908.7|12924.3|12910.3|12919.6|12905.6|0
1602257400000|2020-10-09 15:30:00|12923.2|12909.2|12918.2|12904.2|12923.2|12909.2|12915.7|12901.7|0
1602257700000|2020-10-09 15:35:00|12918.8|12904.8|12921.4|12907.4|12921.6|12907.6|12918.2|12904.2|0
1602258000000|2020-10-09 15:40:00|12921.3|12907.3|12913.8|12899.8|12924.7|12910.7|12910.1|12896.1|0
1602258300000|2020-10-09 15:45:00|12913.9|12899.9|12931.4|12917.4|12933.1|12919.1|12913.8|12899.8|0
1602258600000|2020-10-09 15:50:00|12931.5|12917.5|12936.7|12922.7|12937.9|12923.9|12924|12910|0
1602258900000|2020-10-09 15:55:00|12936.6|12922.6|12935.2|12921.2|12938.9|12924.9|12932|12918|0
1602259200000|2020-10-09 16:00:00|12935.1|12921.1|12935.4|12921.4|12937.9|12923.9|12934.7|12920.7|0
1602259500000|2020-10-09 16:05:00|12935.5|12921.5|12935.1|12921.1|12940.7|12926.7|12935.1|12921.1|0
1602259800000|2020-10-09 16:10:00|12935|12921|12935.9|12921.9|12935.9|12921.9|12933.1|12919.1|0
1602260100000|2020-10-09 16:15:00|12935.8|12921.8|12936|12922|12937.9|12923.9|12934.7|12920.7|0
1602260400000|2020-10-09 16:20:00|12935.4|12921.4|12940.4|12926.4|12941.7|12927.7|12935.3|12921.3|0
1602260700000|2020-10-09 16:25:00|12940.5|12926.5|12924.9|12910.9|12940.7|12926.7|12923|12909|0
1602261000000|2020-10-09 16:30:00|12925|12911|12930|12916|12932|12918|12925|12911|0
1602261300000|2020-10-09 16:35:00|12930.1|12916.1|12933.8|12919.8|12934|12920|12929.3|12915.3|0
1602261600000|2020-10-09 16:40:00|12933.7|12919.7|12930.9|12916.9|12933.9|12919.9|12927.6|12913.6|0
1602261900000|2020-10-09 16:45:00|12931|12917|12929.6|12915.6|12931.1|12917.1|12928.5|12914.5|0
1602262200000|2020-10-09 16:50:00|12929.7|12915.7|12933.4|12919.4|12933.4|12919.4|12928.5|12914.5|0
1602262500000|2020-10-09 16:55:00|12933.3|12919.3|12938.4|12924.4|12938.5|12924.5|12932.1|12918.1|0
1602262800000|2020-10-09 17:00:00|12938.5|12924.5|12946.6|12932.6|12946.8|12932.8|12938.5|12924.5|0
1602263100000|2020-10-09 17:05:00|12946.5|12932.5|12950.4|12936.4|12952.3|12938.3|12945.6|12931.6|0
1602263400000|2020-10-09 17:10:00|12950.5|12936.5|12945|12931|12950.5|12936.5|12944.8|12930.8|0
1602263700000|2020-10-09 17:15:00|12944.9|12930.9|12943|12929|12946|12932|12939.6|12925.6|0
1602264000000|2020-10-09 17:20:00|12943.1|12929.1|12939.3|12925.3|12943.9|12929.9|12939.3|12925.3|0
1602264300000|2020-10-09 17:25:00|12939.4|12925.4|12943.9|12929.9|12945.9|12931.9|12939.3|12925.3|0
1602264600000|2020-10-09 17:30:00|12944|12930|12944|12930|12944.1|12930.1|12940|12926|0
1602264900000|2020-10-09 17:35:00|12944.1|12930.1|12944.2|12930.2|12946.1|12932.1|12937.6|12923.6|0
1602265200000|2020-10-09 17:40:00|12944.1|12930.1|12940.5|12926.5|12945.1|12931.1|12938.6|12924.6|0
1602265500000|2020-10-09 17:45:00|12940.6|12926.6|12945.2|12931.2|12947.2|12933.2|12940.3|12926.3|0
1602265800000|2020-10-09 17:50:00|12945.3|12931.3|12943.7|12929.7|12947.1|12933.1|12943.3|12929.3|0
1602266100000|2020-10-09 17:55:00|12945.5|12931.5|12944.7|12930.7|12945.5|12931.5|12941.8|12927.8|0
1602266400000|2020-10-09 18:00:00|12944.6|12930.6|12943.2|12929.2|12944.7|12930.7|12942.2|12928.2|0
1602266700000|2020-10-09 18:05:00|12943.3|12929.3|12939.4|12925.4|12944.3|12930.3|12939.4|12925.4|0
1602267000000|2020-10-09 18:10:00|12939.5|12925.5|12941.2|12927.2|12941.3|12927.3|12936.5|12922.5|0
1602267300000|2020-10-09 18:15:00|12941.1|12927.1|12939.6|12925.6|12942.9|12928.9|12939.5|12925.5|0
1602267600000|2020-10-09 18:20:00|12939.7|12925.7|12934.1|12920.1|12939.8|12925.8|12934.1|12920.1|0
1602267900000|2020-10-09 18:25:00|12934.2|12920.2|12929.6|12915.6|12935.8|12921.8|12927.3|12913.3|0
1602268200000|2020-10-09 18:30:00|12929.7|12915.7|12932.7|12918.7|12934.5|12920.5|12929.6|12915.6|0
1602268500000|2020-10-09 18:35:00|12932.8|12918.8|12926.9|12912.9|12932.8|12918.8|12919.6|12905.6|0
1602268800000|2020-10-09 18:40:00|12927|12913|12935.4|12921.4|12935.4|12921.4|12923|12909|0
1602269100000|2020-10-09 18:45:00|12935.5|12921.5|12934.2|12920.2|12936.4|12922.4|12933.4|12919.4|0
1602269400000|2020-10-09 18:50:00|12934.3|12920.3|12930.7|12916.7|12934.3|12920.3|12928.5|12914.5|0
1602269700000|2020-10-09 18:55:00|12930.6|12916.6|12931.4|12917.4|12931.8|12917.8|12930.4|12916.4|0
1602270000000|2020-10-09 19:00:00|12931.3|12917.3|12933.7|12919.7|12933.9|12919.9|12928.6|12914.6|0
1602270300000|2020-10-09 19:05:00|12933.6|12919.6|12931.6|12917.6|12933.7|12919.7|12929.4|12915.4|0
1602270600000|2020-10-09 19:10:00|12931.5|12917.5|12939.5|12925.5|12939.6|12925.6|12931.4|12917.4|0
1602270900000|2020-10-09 19:15:00|12939.6|12925.6|12938.8|12924.8|12940.5|12926.5|12936.1|12922.1|0
1602271200000|2020-10-09 19:20:00|12938.9|12924.9|12941.7|12927.7|12943|12929|12938.9|12924.9|0
1602271500000|2020-10-09 19:25:00|12941.8|12927.8|12939.1|12925.1|12943.7|12929.7|12938.9|12924.9|0
1602271800000|2020-10-09 19:30:00|12939|12925|12932.6|12918.6|12939.1|12925.1|12931.6|12917.6|0
1602272100000|2020-10-09 19:35:00|12932.7|12918.7|12935.5|12921.5|12935.6|12921.6|12931|12917|0
1602272400000|2020-10-09 19:40:00|12935.7|12921.7|12931.8|12917.8|12936.5|12922.5|12931|12917|0
1602272700000|2020-10-09 19:45:00|12931.2|12917.2|12934.7|12920.7|12936.4|12922.4|12930.8|12916.8|0
1602273000000|2020-10-09 19:50:00|12935.2|12921.2|12936.7|12922.7|12938.1|12924.1|12934.7|12920.7|0
1602273300000|2020-10-09 19:55:00|12936.8|12922.8|12944.6|12930.6|12944.6|12930.6|12934|12920|0
1602273600000|2020-10-09 20:00:00|12944.4|12930.4|12942.9|12928.9|12944.6|12930.6|12938.1|12924.1|0
1602273900000|2020-10-09 20:05:00|12943.1|12929.1|12943.5|12929.5|12945.4|12931.4|12940.9|12926.9|0
1602274200000|2020-10-09 20:10:00|12943.6|12929.6|12948.7|12934.7|12948.9|12934.9|12943.2|12929.2|0
1602274500000|2020-10-09 20:15:00|12948.8|12934.8|12948.6|12934.6|12950.9|12936.9|12948.6|12934.6|0
1602274800000|2020-10-09 20:20:00|12948.7|12934.7|12948.7|12934.7|12950.8|12936.8|12948.6|12934.6|0
1602275100000|2020-10-09 20:25:00|12948.6|12934.6|12948.7|12934.7|12948.9|12934.9|12948.6|12934.6|0
1602275400000|2020-10-09 20:30:00|12949|12935|12949.6|12935.6|12952.5|12938.5|12948.7|12934.7|0
1602275700000|2020-10-09 20:35:00|12949.5|12935.5|12947.5|12933.5|12950|12936|12947.5|12933.5|0
1602276000000|2020-10-09 20:40:00|12947.4|12933.4|12959.8|12945.8|12960.7|12946.7|12947.3|12933.3|0
1602276300000|2020-10-09 20:45:00|12959.2|12945.2|12956.5|12942.5|12959.2|12945.2|12955.8|12941.8|0
1602276600000|2020-10-09 20:50:00|12955.8|12941.8|12957.8|12943.8|12957.8|12943.8|12955.2|12941.2|0
1602276900000|2020-10-09 20:55:00|12957.1|12943.1|12961.9|12947.9|12970.4|12956.4|12957.1|12943.1|0
1602453600000|2020-10-11 22:00:00|12933.7|12919.7|12936.1|12922.1|12936.8|12922.8|12931.6|12917.6|0
1602453900000|2020-10-11 22:05:00|12936.4|12922.4|12944.1|12930.1|12951|12937|12936.4|12922.4|0
1602454200000|2020-10-11 22:10:00|12944.4|12930.4|12946.6|12932.6|12948.7|12934.7|12943.8|12929.8|0
1602454500000|2020-10-11 22:15:00|12946.9|12932.9|12952.8|12938.8|12955.4|12941.4|12946.2|12932.2|0
1602454800000|2020-10-11 22:20:00|12953.5|12939.5|12954.1|12940.1|12954.8|12940.8|12951.5|12937.5|0
1602455100000|2020-10-11 22:25:00|12954.8|12940.8|12955.4|12941.4|12956.1|12942.1|12953.5|12939.5|0
1602455400000|2020-10-11 22:30:00|12956.1|12942.1|12951.8|12937.8|12956.1|12942.1|12950.2|12936.2|0
1602455700000|2020-10-11 22:35:00|12952.1|12938.1|12952.1|12938.1|12953.1|12939.1|12950.2|12936.2|0
1602456000000|2020-10-11 22:40:00|12951.5|12937.5|12954.1|12940.1|12954.8|12940.8|12951.5|12937.5|0
1602456300000|2020-10-11 22:45:00|12953.5|12939.5|12952.8|12938.8|12954.1|12940.1|12950.8|12936.8|0
1602456600000|2020-10-11 22:50:00|12952.5|12938.5|12949.2|12935.2|12952.8|12938.8|12948.9|12934.9|0
1602456900000|2020-10-11 22:55:00|12949.5|12935.5|12950.2|12936.2|12950.8|12936.8|12948.9|12934.9|0
1602457200000|2020-10-11 23:00:00|12950.5|12936.5|12950.5|12936.5|12953.4|12939.4|12949.8|12935.8|0
1602457500000|2020-10-11 23:05:00|12950.2|12936.2|12948.9|12934.9|12951.5|12937.5|12948.9|12934.9|0
1602457800000|2020-10-11 23:10:00|12949.2|12935.2|12946.3|12932.3|12949.5|12935.5|12943.7|12929.7|0
1602458100000|2020-10-11 23:15:00|12945.9|12931.9|12942.7|12928.7|12947.6|12933.6|12942.3|12928.3|0
1602458400000|2020-10-11 23:20:00|12942.3|12928.3|12945|12931|12946.3|12932.3|12939.1|12925.1|0
1602458700000|2020-10-11 23:25:00|12945.6|12931.6|12943|12929|12945.6|12931.6|12942.3|12928.3|0
1602459000000|2020-10-11 23:30:00|12943.7|12929.7|12941.7|12927.7|12945.6|12931.6|12940.4|12926.4|0
1602459300000|2020-10-11 23:35:00|12941|12927|12945.6|12931.6|12945.6|12931.6|12941|12927|0
1602459600000|2020-10-11 23:40:00|12945.9|12931.9|12945.3|12931.3|12946.6|12932.6|12945.3|12931.3|0
1602459900000|2020-10-11 23:45:00|12946|12932|12952.5|12938.5|12958.4|12944.4|12945.3|12931.3|0
1602460200000|2020-10-11 23:50:00|12953.2|12939.2|12949.6|12935.6|12953.2|12939.2|12948.6|12934.6|0
1602460500000|2020-10-11 23:55:00|12949.2|12935.2|12949.2|12935.2|12950.5|12936.5|12948.6|12934.6|0
1602460800000|2020-10-12 00:00:00|12949.9|12935.9|12946.6|12932.6|12949.9|12935.9|12942.1|12928.1|0
1602461100000|2020-10-12 00:05:00|12946|12932|12940.1|12926.1|12946|12932|12933.6|12919.6|0
1602461400000|2020-10-12 00:10:00|12939.7|12925.7|12941.4|12927.4|12942|12928|12939.4|12925.4|0
1602461700000|2020-10-12 00:15:00|12941.1|12927.1|12941.4|12927.4|12942.7|12928.7|12934.2|12920.2|0
1602462000000|2020-10-12 00:20:00|12941.6|12927.6|12946.4|12932.4|12948.3|12934.3|12941.3|12927.3|0
1602462300000|2020-10-12 00:25:00|12946.2|12932.2|12943.6|12929.6|12949.6|12935.6|12943|12929|0
1602462600000|2020-10-12 00:30:00|12943.5|12929.5|12945.2|12931.2|12951.2|12937.2|12941|12927|0
1602462900000|2020-10-12 00:35:00|12944.9|12930.9|12941.6|12927.6|12945.2|12931.2|12939.3|12925.3|0
1602463200000|2020-10-12 00:40:00|12941.9|12927.9|12934.3|12920.3|12941.9|12927.9|12934.3|12920.3|0
1602463500000|2020-10-12 00:45:00|12935.2|12931.2|12929.2|12925.2|12945.7|12941.7|12928.2|12924.2|4100
1602463800000|2020-10-12 00:50:00|12928.2|12924.2|12928.2|12924.2|12938.7|12934.7|12920.2|12916.2|2576
1602464100000|2020-10-12 00:55:00|12928.7|12924.7|12937.2|12933.2|12937.2|12933.2|12921.7|12917.7|1687
1602464400000|2020-10-12 01:00:00|12935.2|12931.2|12931.7|12927.7|12955.2|12951.2|12929.7|12925.7|6208
1602464700000|2020-10-12 01:05:00|12933.2|12929.2|12921.2|12917.2|12937.2|12933.2|12910.7|12906.7|3759
1602465000000|2020-10-12 01:10:00|12922.7|12918.7|12926.2|12922.2|12944.2|12940.2|12920.2|12916.2|3002
1602465300000|2020-10-12 01:15:00|12927.2|12923.2|12930.7|12926.7|12939.2|12935.2|12923.7|12919.7|2260
1602465600000|2020-10-12 01:20:00|12931.7|12927.7|12933.2|12929.2|12941.2|12937.2|12919.2|12915.2|2289
1602465900000|2020-10-12 01:25:00|12932.7|12928.7|12912.7|12908.7|12945.2|12941.2|12911.2|12907.2|2946
1602466200000|2020-10-12 01:30:00|12913.2|12909.2|12930.2|12926.2|12932.2|12928.2|12903.7|12899.7|3174
1602466500000|2020-10-12 01:35:00|12929.7|12925.7|12966.2|12962.2|12969.2|12965.2|12927.2|12923.2|5357
1602466800000|2020-10-12 01:40:00|12967.2|12963.2|12970.7|12966.7|12978.2|12974.2|12960.7|12956.7|4366
1602467100000|2020-10-12 01:45:00|12971.2|12967.2|12974.2|12970.2|12976.2|12972.2|12966.2|12962.2|1863
1602467400000|2020-10-12 01:50:00|12974.7|12970.7|12988.2|12984.2|12990.2|12986.2|12970.2|12966.2|3108
1602467700000|2020-10-12 01:55:00|12988.7|12984.7|12993.2|12989.2|12995.2|12991.2|12986.2|12982.2|2206
1602468000000|2020-10-12 02:00:00|12993.7|12989.7|12985.2|12981.2|12996.2|12992.2|12981.2|12977.2|1897
1602468300000|2020-10-12 02:05:00|12986.2|12982.2|12976.2|12972.2|12988.2|12984.2|12975.2|12971.2|1162
1602468600000|2020-10-12 02:10:00|12977.2|12973.2|12960.7|12956.7|12977.7|12973.7|12956.7|12952.7|2910
1602468900000|2020-10-12 02:15:00|12960.2|12956.2|12928.2|12924.2|12961.2|12957.2|12918.7|12914.7|4907
1602469200000|2020-10-12 02:20:00|12928.7|12924.7|12909.7|12905.7|12933.2|12929.2|12898.2|12894.2|5959
1602469500000|2020-10-12 02:25:00|12910.2|12906.2|12920.2|12916.2|12923.2|12919.2|12905.2|12901.2|2029
1602469800000|2020-10-12 02:30:00|12919.2|12915.2|12918.2|12914.2|12926.7|12922.7|12914.2|12910.2|1267
1602470100000|2020-10-12 02:35:00|12917.7|12913.7|12921.2|12917.2|12924.2|12920.2|12905.7|12901.7|1521
1602470400000|2020-10-12 02:40:00|12921.7|12917.7|12926.2|12922.2|12928.2|12924.2|12920.2|12916.2|1066
1602470700000|2020-10-12 02:45:00|12925.2|12921.2|12927.2|12923.2|12927.2|12923.2|12920.2|12916.2|798
1602471000000|2020-10-12 02:50:00|12926.2|12922.2|12925.2|12921.2|12934.2|12930.2|12923.2|12919.2|1004
1602471300000|2020-10-12 02:55:00|12924.2|12920.2|12923.2|12919.2|12928.2|12924.2|12915.2|12911.2|903
1602471600000|2020-10-12 03:00:00|12922.2|12918.2|12921.2|12917.2|12925.2|12921.2|12918.2|12914.2|329
1602471900000|2020-10-12 03:05:00|12922.2|12918.2|12918.2|12914.2|12922.2|12918.2|12908.2|12904.2|1250
1602472200000|2020-10-12 03:10:00|12919.2|12915.2|12895.2|12891.2|12919.2|12915.2|12890.2|12886.2|2090
1602472500000|2020-10-12 03:15:00|12895.7|12891.7|12908.2|12904.2|12908.2|12904.2|12892.2|12888.2|1105
1602472800000|2020-10-12 03:20:00|12907.2|12903.2|12893.2|12889.2|12908.2|12904.2|12886.7|12882.7|1472
1602473100000|2020-10-12 03:25:00|12892.7|12888.7|12880.7|12876.7|12893.2|12889.2|12880.7|12876.7|1342
1602473400000|2020-10-12 03:30:00|12881.2|12877.2|12899.2|12895.2|12903.2|12899.2|12880.2|12876.2|1730
1602473700000|2020-10-12 03:35:00|12900.2|12896.2|12905.2|12901.2|12907.2|12903.2|12898.2|12894.2|802
1602474000000|2020-10-12 03:40:00|12904.7|12900.7|12908.2|12904.2|12909.2|12905.2|12900.2|12896.2|591
1602474300000|2020-10-12 03:45:00|12908.7|12904.7|12919.7|12915.7|12927.7|12923.7|12907.7|12903.7|2176
1602474600000|2020-10-12 03:50:00|12919.2|12915.2|12917.2|12913.2|12921.2|12917.2|12909.7|12905.7|713
1602474900000|2020-10-12 03:55:00|12917.7|12913.7|12916.2|12912.2|12919.2|12915.2|12915.7|12911.7|361
1602475200000|2020-10-12 04:00:00|12916.7|12912.7|12915.2|12911.2|12919.2|12915.2|12914.2|12910.2|386
1602475500000|2020-10-12 04:05:00|12916.2|12912.2|12915.2|12911.2|12916.2|12912.2|12906.2|12902.2|532
1602475800000|2020-10-12 04:10:00|12916.2|12912.2|12913.2|12909.2|12918.2|12914.2|12910.2|12906.2|286
1602476100000|2020-10-12 04:15:00|12911.7|12907.7|12912.2|12908.2|12915.2|12911.2|12910.2|12906.2|173
1602476400000|2020-10-12 04:20:00|12913.2|12909.2|12912.7|12908.7|12917.2|12913.2|12911.7|12907.7|317
1602476700000|2020-10-12 04:25:00|12912.2|12908.2|12906.7|12902.7|12916.2|12912.2|12901.7|12897.7|668
1602477000000|2020-10-12 04:30:00|12906.2|12902.2|12906.2|12902.2|12914.7|12910.7|12895.7|12891.7|1538
1602477300000|2020-10-12 04:35:00|12907.2|12903.2|12912.2|12908.2|12914.7|12910.7|12906.7|12902.7|593
1602477600000|2020-10-12 04:40:00|12911.7|12907.7|12913.7|12909.7|12915.2|12911.2|12910.7|12906.7|336
1602477900000|2020-10-12 04:45:00|12914.2|12910.2|12921.2|12917.2|12924.2|12920.2|12913.2|12909.2|885
1602478200000|2020-10-12 04:50:00|12920.2|12916.2|12914.2|12910.2|12921.2|12917.2|12913.2|12909.2|574
1602478500000|2020-10-12 04:55:00|12913.7|12909.7|12905.2|12901.2|12914.2|12910.2|12899.7|12895.7|923
1602478800000|2020-10-12 05:00:00|12906.2|12902.2|12922.2|12918.2|12922.2|12918.2|12902.7|12898.7|1205
1602479100000|2020-10-12 05:05:00|12923.2|12919.2|12916.7|12912.7|12925.2|12921.2|12916.7|12912.7|1051
1602479400000|2020-10-12 05:10:00|12916.2|12912.2|12913.2|12909.2|12920.2|12916.2|12912.2|12908.2|645
1602479700000|2020-10-12 05:15:00|12913.7|12909.7|12916.2|12912.2|12917.7|12913.7|12907.2|12903.2|701
1602480000000|2020-10-12 05:20:00|12917.2|12913.2|12915.7|12911.7|12920.2|12916.2|12913.2|12909.2|503
1602480300000|2020-10-12 05:25:00|12916.2|12912.2|12919.2|12915.2|12920.2|12916.2|12907.2|12903.2|1280
1602480600000|2020-10-12 05:30:00|12918.2|12914.2|12921.2|12917.2|12922.2|12918.2|12917.2|12913.2|1506
1602480900000|2020-10-12 05:35:00|12920.7|12916.7|12923.2|12919.2|12925.2|12921.2|12919.2|12915.2|985
1602481200000|2020-10-12 05:40:00|12924.2|12920.2|12922.2|12918.2|12928.7|12924.7|12921.2|12917.2|2316
1602481500000|2020-10-12 05:45:00|12922.7|12918.7|12924.8|12910.8|12929.2|12918.7|12922.7|12910|3
1602481800000|2020-10-12 05:50:00|12924.9|12910.9|12924.9|12910.9|12927.6|12913.6|12924.5|12910.5|0
1602482100000|2020-10-12 05:55:00|12924.8|12910.8|12927.1|12913.1|12927.2|12913.2|12922|12908|0
1602482400000|2020-10-12 06:00:00|12927.2|12913.2|12926.6|12912.6|12934.4|12920.4|12926.3|12912.3|0
1602482700000|2020-10-12 06:05:00|12926.3|12912.3|12917.9|12903.9|12926.3|12912.3|12917.4|12903.4|0
1602483000000|2020-10-12 06:10:00|12917.8|12903.8|12913.2|12899.2|12920.7|12906.7|12912.9|12898.9|0
1602483300000|2020-10-12 06:15:00|12913.5|12899.5|12922.1|12908.1|12922.8|12908.8|12913.5|12899.5|0
1602483600000|2020-10-12 06:20:00|12922.4|12908.4|12918.5|12904.5|12922.9|12908.9|12917.8|12903.8|0
1602483900000|2020-10-12 06:25:00|12918.4|12904.4|12918.3|12904.3|12920.2|12906.2|12917.7|12903.7|0
1602484200000|2020-10-12 06:30:00|12918.2|12904.2|12920.7|12906.7|12920.8|12906.8|12916.4|12902.4|0
1602484500000|2020-10-12 06:35:00|12922.5|12908.5|12922.5|12908.5|12923.4|12909.4|12921.9|12907.9|0
1602484800000|2020-10-12 06:40:00|12922.7|12908.7|12919.2|12905.2|12922.7|12908.7|12915.4|12901.4|0
1602485100000|2020-10-12 06:45:00|12919.1|12905.1|12914.1|12900.1|12919.1|12905.1|12914|12900|0
1602485400000|2020-10-12 06:50:00|12914.2|12900.2|12916.1|12902.1|12916.7|12902.7|12914.2|12900.2|0
1602485700000|2020-10-12 06:55:00|12917.8|12903.8|12912.7|12898.7|12917.8|12903.8|12911.3|12897.3|0
1602486000000|2020-10-12 07:00:00|12912.1|12898.1|12913.2|12907.2|12917.7|12911.7|12911.7|12898.1|398
1602486300000|2020-10-12 07:05:00|12912.2|12906.2|12914.2|12908.2|12914.2|12908.2|12908.2|12902.2|358
1602486600000|2020-10-12 07:10:00|12913.7|12907.7|12914.2|12908.2|12916.2|12910.2|12909.2|12903.2|178
1602486900000|2020-10-12 07:15:00|12913.2|12907.2|12922.2|12916.2|12922.2|12916.2|12913.2|12907.2|310
1602487200000|2020-10-12 07:20:00|12923.2|12917.2|12921.7|12915.7|12923.2|12917.2|12918.7|12912.7|263
1602487500000|2020-10-12 07:25:00|12922.2|12916.2|12920.2|12914.2|12923.2|12917.2|12918.2|12912.2|168
1602487800000|2020-10-12 07:30:00|12919.7|12913.7|12922.2|12916.2|12922.2|12916.2|12916.7|12910.7|89
1602488100000|2020-10-12 07:35:00|12922.7|12916.7|12918.2|12912.2|12923.2|12917.2|12917.7|12911.7|124
1602488400000|2020-10-12 07:40:00|12917.2|12911.2|12916.2|12910.2|12918.2|12912.2|12916.2|12910.2|79
1602488700000|2020-10-12 07:45:00|12915.2|12909.2|12919.2|12913.2|12921.2|12915.2|12915.2|12909.2|114
1602489000000|2020-10-12 07:50:00|12919.7|12913.7|12918.7|12912.7|12921.2|12915.2|12917.2|12911.2|66
1602489300000|2020-10-12 07:55:00|12918.2|12912.2|12920.2|12914.2|12920.7|12914.7|12913.7|12907.7|93
1602489600000|2020-10-12 08:00:00|12919.2|12913.2|12926.2|12920.2|12926.7|12920.7|12918.2|12912.2|209
1602489900000|2020-10-12 08:05:00|12927.2|12921.2|12922.7|12916.7|12927.2|12921.2|12922.2|12916.2|236
1602490200000|2020-10-12 08:10:00|12923.2|12917.2|12920.2|12914.2|12924.2|12918.2|12920.2|12914.2|88
1602490500000|2020-10-12 08:15:00|12921.7|12915.7|12924.2|12918.2|12926.2|12920.2|12921.2|12915.2|111
1602490800000|2020-10-12 08:20:00|12923.7|12917.7|12933.2|12927.2|12933.2|12927.2|12923.2|12917.2|318
1602491100000|2020-10-12 08:25:00|12933.7|12927.7|12933.2|12927.2|12934.7|12928.7|12932.2|12926.2|302
1602491400000|2020-10-12 08:30:00|12934.2|12928.2|12936.2|12930.2|12940.7|12934.7|12934.2|12928.2|346
1602491700000|2020-10-12 08:35:00|12936.7|12930.7|12935.2|12929.2|12937.2|12931.2|12935.2|12929.2|153
1602492000000|2020-10-12 08:40:00|12934.7|12928.7|12932.2|12926.2|12934.7|12928.7|12931.2|12925.2|259
1602492300000|2020-10-12 08:45:00|12931.2|12925.2|12929.2|12923.2|12931.7|12925.7|12928.2|12922.2|200
1602492600000|2020-10-12 08:50:00|12928.2|12922.2|12923.2|12917.2|12928.2|12922.2|12923.2|12917.2|234
1602492900000|2020-10-12 08:55:00|12922.2|12916.2|12920.2|12914.2|12923.2|12917.2|12919.7|12913.7|157
1602493200000|2020-10-12 09:00:00|12919.2|12913.2|12925.2|12919.2|12926.2|12920.2|12919.2|12913.2|201
1602493500000|2020-10-12 09:05:00|12924.2|12918.2|12921.7|12915.7|12924.2|12918.2|12919.2|12913.2|127
1602493800000|2020-10-12 09:10:00|12922.2|12916.2|12923.2|12917.2|12924.2|12918.2|12921.7|12915.7|65
1602494100000|2020-10-12 09:15:00|12922.2|12916.2|12923.2|12917.2|12924.2|12918.2|12922.2|12916.2|36
1602494400000|2020-10-12 09:20:00|12922.2|12916.2|12920.2|12914.2|12923.2|12917.2|12920.2|12914.2|120
1602494700000|2020-10-12 09:25:00|12920.7|12914.7|12921.2|12915.2|12921.2|12915.2|12919.2|12913.2|50
1602495000000|2020-10-12 09:30:00|12921.7|12915.7|12921.7|12915.7|12924.2|12918.2|12920.2|12914.2|74
1602495300000|2020-10-12 09:35:00|12921.2|12915.2|12921.2|12915.2|12922.2|12916.2|12920.7|12914.7|14
1602495600000|2020-10-12 09:40:00|12920.7|12914.7|12921.2|12915.2|12922.2|12916.2|12920.2|12914.2|49
1602495900000|2020-10-12 09:45:00|12921.7|12915.7|12914.2|12908.2|12923.2|12917.2|12913.7|12907.7|156
1602496200000|2020-10-12 09:50:00|12915.2|12909.2|12911.2|12905.2|12917.2|12911.2|12906.2|12900.2|448
1602496500000|2020-10-12 09:55:00|12910.7|12904.7|12909.2|12903.2|12911.2|12905.2|12907.2|12901.2|119
1602496800000|2020-10-12 10:00:00|12909.7|12903.7|12914.2|12908.2|12914.7|12908.7|12908.7|12902.7|130
1602497100000|2020-10-12 10:05:00|12914.7|12908.7|12912.2|12906.2|12915.2|12909.2|12912.2|12906.2|83
1602497400000|2020-10-12 10:10:00|12912.7|12906.7|12916.2|12910.2|12916.2|12910.2|12912.2|12906.2|56
1602497700000|2020-10-12 10:15:00|12915.7|12909.7|12916.2|12910.2|12917.2|12911.2|12914.2|12908.2|51
1602498000000|2020-10-12 10:20:00|12916.7|12910.7|12915.2|12909.2|12917.2|12911.2|12914.2|12908.2|52
1602498300000|2020-10-12 10:25:00|12916.2|12910.2|12915.2|12909.2|12917.2|12911.2|12915.2|12909.2|25
1602498600000|2020-10-12 10:30:00|12915.7|12909.7|12917.2|12911.2|12917.2|12911.2|12914.2|12908.2|41
1602498900000|2020-10-12 10:35:00|12916.7|12910.7|12919.2|12913.2|12919.2|12913.2|12916.7|12910.7|32
1602499200000|2020-10-12 10:40:00|12918.7|12912.7|12919.2|12913.2|12921.2|12915.2|12918.2|12912.2|97
1602499500000|2020-10-12 10:45:00|12919.7|12913.7|12919.2|12913.2|12919.7|12913.7|12919.2|12913.2|22
1602499800000|2020-10-12 10:50:00|12920.2|12914.2|12924.2|12918.2|12925.2|12919.2|12920.2|12914.2|120
1602500100000|2020-10-12 10:55:00|12924.7|12918.7|12923.2|12917.2|12926.2|12920.2|12923.2|12917.2|166
1602500400000|2020-10-12 11:00:00|12924.2|12918.2|12921.2|12915.2|12925.2|12919.2|12921.2|12915.2|75
1602500700000|2020-10-12 11:05:00|12922.2|12916.2|12923.2|12917.2|12924.2|12918.2|12921.7|12915.7|68
1602501000000|2020-10-12 11:10:00|12924.2|12918.2|12924.2|12918.2|12924.2|12918.2|12923.2|12917.2|32
1602501300000|2020-10-12 11:15:00|12925.2|12919.2|12923.2|12917.2|12925.7|12919.7|12923.2|12917.2|60
1602501600000|2020-10-12 11:20:00|12922.2|12916.2|12924.2|12918.2|12924.2|12918.2|12921.2|12915.2|37
1602501900000|2020-10-12 11:25:00|12923.7|12917.7|12928.2|12922.2|12929.2|12923.2|12923.7|12917.7|136
1602502200000|2020-10-12 11:30:00|12928.7|12922.7|12927.2|12921.2|12929.2|12923.2|12926.2|12920.2|72
1602502500000|2020-10-12 11:35:00|12927.7|12921.7|12927.2|12921.2|12930.2|12924.2|12925.2|12919.2|145
1602502800000|2020-10-12 11:40:00|12928.2|12922.2|12930.2|12924.2|12932.2|12926.2|12928.2|12922.2|123
1602503100000|2020-10-12 11:45:00|12929.7|12923.7|12931.2|12925.2|12931.7|12925.7|12929.2|12923.2|104
1602503400000|2020-10-12 11:50:00|12932.2|12926.2|12931.2|12925.2|12932.2|12926.2|12931.2|12925.2|26
1602503700000|2020-10-12 11:55:00|12930.7|12924.7|12926.2|12920.2|12931.7|12925.7|12926.2|12920.2|72
1602504000000|2020-10-12 12:00:00|12925.2|12919.2|12926.7|12920.7|12927.2|12921.2|12924.2|12918.2|169
1602504300000|2020-10-12 12:05:00|12927.2|12921.2|12926.7|12920.7|12927.2|12921.2|12925.2|12919.2|97
1602504600000|2020-10-12 12:10:00|12927.2|12921.2|12928.2|12922.2|12928.2|12922.2|12926.2|12920.2|54
1602504900000|2020-10-12 12:15:00|12928.7|12922.7|12930.2|12924.2|12931.7|12925.7|12928.2|12922.2|118
1602505200000|2020-10-12 12:20:00|12930.7|12924.7|12932.2|12926.2|12932.2|12926.2|12930.2|12924.2|61
1602505500000|2020-10-12 12:25:00|12931.2|12925.2|12931.7|12925.7|12933.2|12927.2|12930.2|12924.2|85
1602505800000|2020-10-12 12:30:00|12932.2|12926.2|12937.2|12931.2|12937.2|12931.2|12931.2|12925.2|208
1602506100000|2020-10-12 12:35:00|12936.7|12930.7|12936.2|12930.2|12937.2|12931.2|12934.2|12928.2|160
1602506400000|2020-10-12 12:40:00|12936.7|12930.7|12936.2|12930.2|12937.2|12931.2|12935.2|12929.2|100
1602506700000|2020-10-12 12:45:00|12935.2|12929.2|12933.2|12927.2|12935.7|12929.7|12933.2|12927.2|86
1602507000000|2020-10-12 12:50:00|12933.7|12927.7|12933.7|12927.7|12935.2|12929.2|12932.2|12926.2|100
1602507300000|2020-10-12 12:55:00|12934.2|12928.2|12932.2|12926.2|12934.2|12928.2|12932.2|12926.2|71
1602507600000|2020-10-12 13:00:00|12931.2|12925.2|12929.7|12923.7|12931.7|12925.7|12929.2|12923.2|142
1602507900000|2020-10-12 13:05:00|12929.2|12923.2|12930.2|12924.2|12932.2|12926.2|12929.2|12923.2|41
1602508200000|2020-10-12 13:10:00|12929.2|12923.2|12932.2|12926.2|12932.2|12926.2|12928.2|12922.2|93
1602508500000|2020-10-12 13:15:00|12933.2|12927.2|12936.2|12930.2|12936.2|12930.2|12932.7|12926.7|65
1602508800000|2020-10-12 13:20:00|12935.7|12929.7|12931.2|12925.2|12935.7|12929.7|12930.2|12924.2|73
1602509100000|2020-10-12 13:25:00|12932.2|12926.2|12927.2|12921.2|12932.7|12926.7|12927.2|12921.2|91
1602509400000|2020-10-12 13:30:00|12927.7|12921.7|12927.2|12921.2|12927.7|12921.7|12916.2|12910.2|972
1602509700000|2020-10-12 13:35:00|12927.7|12921.7|12928.2|12922.2|12931.7|12925.7|12926.2|12920.2|253
1602510000000|2020-10-12 13:40:00|12929.2|12923.2|12927.2|12921.2|12931.2|12925.2|12924.2|12918.2|314
1602510300000|2020-10-12 13:45:00|12927.7|12921.7|12925.2|12919.2|12934.2|12928.2|12923.2|12917.2|301
1602510600000|2020-10-12 13:50:00|12926.2|12920.2|12925.2|12919.2|12927.2|12921.2|12917.2|12911.2|371
1602510900000|2020-10-12 13:55:00|12926.2|12920.2|12941.2|12935.2|12945.2|12939.2|12925.2|12919.2|864
1602511200000|2020-10-12 14:00:00|12942.7|12936.7|12944.2|12938.2|12951.2|12945.2|12942.7|12936.7|847
1602511500000|2020-10-12 14:05:00|12944.7|12938.7|12946.7|12940.7|12950.2|12944.2|12944.2|12938.2|344
1602511800000|2020-10-12 14:10:00|12947.2|12941.2|12950.2|12944.2|12952.2|12946.2|12943.2|12937.2|396
1602512100000|2020-10-12 14:15:00|12951.2|12945.2|12950.2|12944.2|12952.2|12946.2|12948.2|12942.2|340
1602512400000|2020-10-12 14:20:00|12951.2|12945.2|12946.2|12940.2|12952.2|12946.2|12944.2|12938.2|251
1602512700000|2020-10-12 14:25:00|12946.7|12940.7|12949.7|12943.7|12951.2|12945.2|12945.2|12939.2|247
1602513000000|2020-10-12 14:30:00|12949.2|12943.2|12947.2|12941.2|12950.7|12944.7|12944.7|12938.7|129
1602513300000|2020-10-12 14:35:00|12947.7|12941.7|12949.2|12943.2|12951.2|12945.2|12947.7|12941.7|143
1602513600000|2020-10-12 14:40:00|12950.2|12944.2|12952.7|12946.7|12956.2|12950.2|12950.2|12944.2|429
1602513900000|2020-10-12 14:45:00|12953.2|12947.2|12949.2|12943.2|12953.2|12947.2|12948.2|12942.2|137
1602514200000|2020-10-12 14:50:00|12950.2|12944.2|12957.2|12951.2|12958.2|12952.2|12950.2|12944.2|265
1602514500000|2020-10-12 14:55:00|12956.2|12950.2|12957.2|12951.2|12960.2|12954.2|12954.2|12948.2|303
1602514800000|2020-10-12 15:00:00|12956.2|12950.2|12961.7|12955.7|12962.2|12956.2|12956.2|12950.2|343
1602515100000|2020-10-12 15:05:00|12962.2|12956.2|12965.2|12959.2|12967.2|12961.2|12961.2|12955.2|466
1602515400000|2020-10-12 15:10:00|12966.2|12960.2|12972.2|12966.2|12972.2|12966.2|12965.7|12959.7|545
1602515700000|2020-10-12 15:15:00|12971.2|12965.2|12969.2|12963.2|12972.2|12966.2|12966.7|12960.7|326
1602516000000|2020-10-12 15:20:00|12970.2|12964.2|12968.2|12962.2|12971.2|12965.2|12967.2|12961.2|134
1602516300000|2020-10-12 15:25:00|12967.7|12961.7|12964.2|12958.2|12969.2|12963.2|12964.2|12958.2|137
1602516600000|2020-10-12 15:30:00|12963.2|12957.2|12963.2|12957.2|12967.2|12961.2|12962.2|12956.2|183
1602516900000|2020-10-12 15:35:00|12962.2|12956.2|12956.7|12950.7|12963.2|12957.2|12956.2|12950.2|372
1602517200000|2020-10-12 15:40:00|12957.2|12951.2|12960.2|12954.2|12960.2|12954.2|12952.2|12946.2|332
1602517500000|2020-10-12 15:45:00|12960.7|12954.7|12949.7|12943.7|12961.2|12955.2|12947.2|12941.2|411
1602517800000|2020-10-12 15:50:00|12950.2|12944.2|12952.2|12946.2|12952.7|12946.7|12948.2|12942.2|204
1602518100000|2020-10-12 15:55:00|12951.2|12945.2|12955.2|12949.2|12955.2|12949.2|12950.2|12944.2|158
1602518400000|2020-10-12 16:00:00|12955.7|12949.7|12956.2|12950.2|12960.2|12954.2|12954.2|12948.2|257
1602518700000|2020-10-12 16:05:00|12957.2|12951.2|12961.2|12955.2|12962.2|12956.2|12956.7|12950.7|88
1602519000000|2020-10-12 16:10:00|12960.7|12954.7|12963.2|12957.2|12963.7|12957.7|12958.2|12952.2|116
1602519300000|2020-10-12 16:15:00|12964.2|12958.2|12965.2|12959.2|12966.2|12960.2|12960.7|12954.7|164
1602519600000|2020-10-12 16:20:00|12966.2|12960.2|12968.7|12962.7|12969.2|12963.2|12964.2|12958.2|160
1602519900000|2020-10-12 16:25:00|12968.2|12962.2|12974.2|12968.2|12975.2|12969.2|12966.7|12960.7|433
1602520200000|2020-10-12 16:30:00|12974.7|12968.7|12976.2|12970.2|12977.2|12971.2|12974.2|12968.2|199
1602520500000|2020-10-12 16:35:00|12976.7|12970.7|12972.7|12966.7|12977.2|12971.2|12970.2|12964.2|170
1602520800000|2020-10-12 16:40:00|12973.2|12967.2|12973.2|12967.2|12975.2|12969.2|12971.2|12965.2|108
1602521100000|2020-10-12 16:45:00|12973.7|12967.7|12976.2|12970.2|12976.2|12970.2|12973.2|12967.2|90
1602521400000|2020-10-12 16:50:00|12977.2|12971.2|12972.7|12966.7|12977.2|12971.2|12970.2|12964.2|84
1602521700000|2020-10-12 16:55:00|12972.2|12966.2|12969.2|12963.2|12972.2|12966.2|12967.2|12961.2|96
1602522000000|2020-10-12 17:00:00|12969.7|12963.7|12971.2|12965.2|12972.2|12966.2|12969.7|12963.7|43
1602522300000|2020-10-12 17:05:00|12970.2|12964.2|12967.2|12961.2|12970.2|12964.2|12966.2|12960.2|64
1602522600000|2020-10-12 17:10:00|12967.7|12961.7|12971.2|12965.2|12972.2|12966.2|12967.7|12961.7|66
1602522900000|2020-10-12 17:15:00|12972.2|12966.2|12978.2|12972.2|12980.2|12974.2|12971.7|12965.7|228
1602523200000|2020-10-12 17:20:00|12978.7|12972.7|12979.2|12973.2|12979.7|12973.7|12978.2|12972.2|91
1602523500000|2020-10-12 17:25:00|12978.2|12972.2|12978.2|12972.2|12979.2|12973.2|12977.2|12971.2|84
1602523800000|2020-10-12 17:30:00|12978.7|12972.7|12980.2|12974.2|12982.2|12976.2|12977.2|12971.2|163
1602524100000|2020-10-12 17:35:00|12979.2|12973.2|12976.7|12970.7|12979.7|12973.7|12975.2|12969.2|67
1602524400000|2020-10-12 17:40:00|12976.2|12970.2|12974.7|12968.7|12977.2|12971.2|12973.2|12967.2|66
1602524700000|2020-10-12 17:45:00|12975.2|12969.2|12975.7|12969.7|12976.7|12970.7|12971.2|12965.2|66
1602525000000|2020-10-12 17:50:00|12976.2|12970.2|12975.7|12969.7|12977.2|12971.2|12973.2|12967.2|27
1602525300000|2020-10-12 17:55:00|12976.2|12970.2|12977.2|12971.2|12978.7|12972.7|12975.2|12969.2|42
1602525600000|2020-10-12 18:00:00|12977.7|12971.7|12982.2|12976.2|12983.2|12977.2|12975.7|12969.7|169
1602525900000|2020-10-12 18:05:00|12983.2|12977.2|12983.2|12977.2|12984.2|12978.2|12979.7|12973.7|75
1602526200000|2020-10-12 18:10:00|12982.7|12976.7|12983.2|12977.2|12984.2|12978.2|12981.7|12975.7|56
1602526500000|2020-10-12 18:15:00|12982.2|12976.2|12982.2|12976.2|12984.2|12978.2|12982.2|12976.2|46
1602526800000|2020-10-12 18:20:00|12981.2|12975.2|12983.7|12977.7|12984.2|12978.2|12980.7|12974.7|82
1602527100000|2020-10-12 18:25:00|12984.2|12978.2|12985.2|12979.2|12986.2|12980.2|12983.2|12977.2|163
1602527400000|2020-10-12 18:30:00|12986.2|12980.2|12983.2|12977.2|12986.2|12980.2|12983.2|12977.2|50
1602527700000|2020-10-12 18:35:00|12983.7|12977.7|12980.7|12974.7|12985.2|12979.2|12978.2|12972.2|116
1602528000000|2020-10-12 18:40:00|12981.2|12975.2|12978.7|12972.7|12981.2|12975.2|12974.7|12968.7|107
1602528300000|2020-10-12 18:45:00|12979.2|12973.2|12981.2|12975.2|12981.2|12975.2|12978.2|12972.2|41
1602528600000|2020-10-12 18:50:00|12982.2|12976.2|12983.2|12977.2|12985.2|12979.2|12981.7|12975.7|58
1602528900000|2020-10-12 18:55:00|12984.2|12978.2|12982.2|12976.2|12984.2|12978.2|12981.7|12975.7|67
1602529200000|2020-10-12 19:00:00|12983.2|12977.2|12981.7|12975.7|12985.2|12979.2|12978.2|12972.2|76
1602529500000|2020-10-12 19:05:00|12981.2|12975.2|12981.7|12975.7|12984.7|12978.7|12980.2|12974.2|109
1602529800000|2020-10-12 19:10:00|12982.7|12976.7|12977.2|12971.2|12982.7|12976.7|12976.7|12970.7|103
1602530100000|2020-10-12 19:15:00|12978.2|12972.2|12977.2|12971.2|12980.2|12974.2|12976.2|12970.2|80
1602530400000|2020-10-12 19:20:00|12978.7|12972.7|12980.7|12974.7|12981.2|12975.2|12977.2|12971.2|43
1602530700000|2020-10-12 19:25:00|12981.2|12975.2|12982.2|12976.2|12982.2|12976.2|12979.2|12973.2|14
1602531000000|2020-10-12 19:30:00|12981.7|12975.7|12978.7|12972.7|12983.2|12977.2|12978.2|12972.2|73
1602531300000|2020-10-12 19:35:00|12978.2|12972.2|12976.2|12970.2|12978.7|12972.7|12975.2|12969.2|77
1602531600000|2020-10-12 19:40:00|12977.2|12971.2|12982.2|12976.2|12982.2|12976.2|12976.2|12970.2|33
1602531900000|2020-10-12 19:45:00|12981.2|12975.2|12976.2|12970.2|12981.7|12975.7|12975.2|12969.2|86
1602532200000|2020-10-12 19:50:00|12974.2|12968.2|12977.7|12971.7|12978.2|12972.2|12973.2|12967.2|133
1602532500000|2020-10-12 19:55:00|12977.2|12971.2|12977.7|12971.7|12980.7|12974.7|12976.7|12970.7|67
1602532800000|2020-10-12 20:00:00|12977.2|12971.2|12974.2|12968.2|12978.7|12972.7|12972.7|12966.7|166
1602533100000|2020-10-12 20:05:00|12973.7|12967.7|12977.2|12971.2|12977.2|12971.2|12973.2|12967.2|60
1602533400000|2020-10-12 20:10:00|12976.7|12970.7|12979.7|12973.7|12980.2|12974.2|12974.7|12968.7|58
1602533700000|2020-10-12 20:15:00|12980.2|12974.2|12977.7|12971.7|12980.2|12974.2|12976.7|12970.7|39
1602534000000|2020-10-12 20:20:00|12977.2|12971.2|12975.7|12969.7|12980.7|12974.7|12975.2|12969.2|102
1602534300000|2020-10-12 20:25:00|12977.7|12971.7|12974.7|12968.7|12977.7|12971.7|12973.2|12967.2|125
1602534600000|2020-10-12 20:30:00|12974.2|12968.2|12974.7|12968.7|12975.2|12969.2|12974.2|12968.2|116
1602534900000|2020-10-12 20:35:00|12975.2|12969.2|12976.2|12970.2|12976.2|12970.2|12974.2|12968.2|61
1602535200000|2020-10-12 20:40:00|12976.7|12970.7|12978.2|12972.2|12979.2|12973.2|12976.7|12970.7|92
1602535500000|2020-10-12 20:45:00|12978.7|12972.7|12976.2|12970.2|12978.7|12972.7|12975.2|12969.2|98
1602535800000|2020-10-12 20:50:00|12977.2|12971.2|12977.7|12971.7|12978.2|12972.2|12975.7|12969.7|89
1602536100000|2020-10-12 20:55:00|12978.2|12972.2|12981.7|12975.7|12982.7|12976.7|12978.2|12972.2|216
1602536400000|2020-10-12 21:00:00|12985.3|12971.3|12986|12972|12986|12972|12985.3|12971.3|0
1602536700000|2020-10-12 21:05:00|12985.9|12971.9|12984.8|12970.8|12985.9|12971.9|12984.8|12970.8|0
1602537000000|2020-10-12 21:10:00|12985.2|12971.2|12984.8|12970.8|12985.3|12971.3|12984.8|12970.8|0
1602537300000|2020-10-12 21:15:00|12985|12971|12984.8|12970.8|12985|12971|12984.6|12970.6|0
1602537600000|2020-10-12 21:20:00|12985|12971|12985.1|12971.1|12985.1|12971.1|12985|12971|0
1602537900000|2020-10-12 21:25:00|12984.9|12970.9|12984.8|12970.8|12984.9|12970.9|12984.8|12970.8|0
1602538200000|2020-10-12 21:30:00|12984.9|12970.9|12985|12971|12985.3|12971.3|12984.8|12970.8|0
1602538500000|2020-10-12 21:35:00|12984.9|12970.9|12984.9|12970.9|12985|12971|12984.4|12970.4|0
1602538800000|2020-10-12 21:40:00|12984|12970|12984.3|12970.3|12984.8|12970.8|12983.8|12969.8|0
1602539100000|2020-10-12 21:45:00|12984.2|12970.2|12984.6|12970.6|12985.8|12971.8|12983.6|12969.6|0
1602539400000|2020-10-12 21:50:00|12984.8|12970.8|12985.2|12971.2|12985.2|12971.2|12984.5|12970.5|0
1602539700000|2020-10-12 21:55:00|12985.4|12971.4|12987.4|12973.4|12989.6|12975.6|12985.3|12971.3|0
1602540000000|2020-10-12 22:00:00|12988.2|12974.2|12995.1|12981.1|12995.7|12981.7|12987.6|12973.6|0
1602540300000|2020-10-12 22:05:00|12994.5|12980.5|12992.2|12978.2|12995.7|12981.7|12991.9|12977.9|0
1602540600000|2020-10-12 22:10:00|12992.5|12978.5|12992.5|12978.5|12995.7|12981.7|12991.9|12977.9|0
1602540900000|2020-10-12 22:15:00|12991.9|12977.9|12992.5|12978.5|12993.2|12979.2|12991.9|12977.9|0
1602541200000|2020-10-12 22:20:00|12991.9|12977.9|12991.9|12977.9|12992.5|12978.5|12991.9|12977.9|0
1602541500000|2020-10-12 22:25:00|12990|12976|12989.3|12975.3|12990|12976|12987.4|12973.4|0
1602541800000|2020-10-12 22:30:00|12990|12976|12983.8|12969.8|12990|12976|12981.6|12967.6|0
1602542100000|2020-10-12 22:35:00|12984.2|12970.2|12987.1|12973.1|12987.4|12973.4|12983.5|12969.5|0
1602542400000|2020-10-12 22:40:00|12987.4|12973.4|12986.1|12972.1|12987.4|12973.4|12985.5|12971.5|0
1602542700000|2020-10-12 22:45:00|12986.4|12972.4|12985.5|12971.5|12988.3|12974.3|12985.5|12971.5|0
1602543000000|2020-10-12 22:50:00|12986.1|12972.1|12986.7|12972.7|12987.4|12973.4|12985.5|12971.5|0
1602543300000|2020-10-12 22:55:00|12986.4|12972.4|12983.5|12969.5|12986.7|12972.7|12981.9|12967.9|0
1602543600000|2020-10-12 23:00:00|12983.8|12969.8|12988.7|12974.7|12990|12976|12983.8|12969.8|0
1602543900000|2020-10-12 23:05:00|12988|12974|12988|12974|12988.7|12974.7|12986.7|12972.7|0
1602544200000|2020-10-12 23:10:00|12987.4|12973.4|12990.7|12976.7|12990.7|12976.7|12987.4|12973.4|0
1602544500000|2020-10-12 23:15:00|12990.1|12976.1|12987.5|12973.5|12990.7|12976.7|12987.5|12973.5|0
1602544800000|2020-10-12 23:20:00|12987.8|12973.8|12987.5|12973.5|12988.1|12974.1|12986.8|12972.8|0
1602545100000|2020-10-12 23:25:00|12986.8|12972.8|12983|12969|12987.5|12973.5|12982.3|12968.3|0
1602545400000|2020-10-12 23:30:00|12982.3|12968.3|12981.7|12967.7|12984.9|12970.9|12981.7|12967.7|0
1602545700000|2020-10-12 23:35:00|12982.3|12968.3|12980.7|12966.7|12983|12969|12979.8|12965.8|0
1602546000000|2020-10-12 23:40:00|12981.1|12967.1|12983|12969|12983.6|12969.6|12980.4|12966.4|0
1602546300000|2020-10-12 23:45:00|12983.6|12969.6|12984.3|12970.3|12984.9|12970.9|12982.3|12968.3|0
1602546600000|2020-10-12 23:50:00|12984.9|12970.9|12985.6|12971.6|12986.2|12972.2|12983.6|12969.6|0
1602546900000|2020-10-12 23:55:00|12986.2|12972.2|12985.6|12971.6|12988.1|12974.1|12985.6|12971.6|0
1602547200000|2020-10-13 00:00:00|12986.2|12972.2|12977.2|12963.2|12988.1|12974.1|12976.6|12962.6|0
1602547500000|2020-10-13 00:05:00|12976.6|12962.6|12971.1|12957.1|12979.1|12965.1|12970.7|12956.7|0
1602547800000|2020-10-13 00:10:00|12971.4|12957.4|12965.3|12951.3|12974|12960|12965.3|12951.3|0
1602548100000|2020-10-13 00:15:00|12966.6|12952.6|12961.2|12947.2|12967.2|12953.2|12957.7|12943.7|0
1602548400000|2020-10-13 00:20:00|12960.9|12946.9|12966.8|12952.8|12966.8|12952.8|12958.3|12944.3|0
1602548700000|2020-10-13 00:25:00|12967.1|12953.1|12967.6|12953.6|12967.9|12953.9|12962.6|12948.6|0
1602549000000|2020-10-13 00:30:00|12967.7|12953.7|12956.2|12942.2|12967.9|12953.9|12955.9|12941.9|0
1602549300000|2020-10-13 00:35:00|12956.5|12942.5|12964|12950|12965.7|12951.7|12948.4|12934.4|0
1602549600000|2020-10-13 00:40:00|12965|12951|12957.5|12943.5|12965|12951|12956.2|12942.2|0
1602549900000|2020-10-13 00:45:00|12957.8|12943.8|12935.3|12931.3|12957.8|12947.8|12933.3|12929.3|3666
1602550200000|2020-10-13 00:50:00|12934.8|12930.8|12945.3|12941.3|12946.3|12942.3|12930.3|12926.3|1783
1602550500000|2020-10-13 00:55:00|12946.3|12942.3|12945.8|12941.8|12948.3|12944.3|12940.3|12936.3|1236
1602550800000|2020-10-13 01:00:00|12945.3|12941.3|12893.8|12889.8|12949.3|12945.3|12890.3|12886.3|6927
1602551100000|2020-10-13 01:05:00|12894.3|12890.3|12883.3|12879.3|12901.3|12897.3|12865.3|12861.3|6793
1602551400000|2020-10-13 01:10:00|12883.8|12879.8|12845.8|12841.8|12892.8|12888.8|12844.3|12840.3|6664
1602551700000|2020-10-13 01:15:00|12846.3|12842.3|12855.3|12851.3|12868.8|12864.8|12841.8|12837.8|4105
1602552000000|2020-10-13 01:20:00|12854.8|12850.8|12834.3|12830.3|12857.8|12853.8|12818.3|12814.3|5385
1602552300000|2020-10-13 01:25:00|12832.3|12828.3|12848.3|12844.3|12864.3|12860.3|12828.3|12824.3|3711
1602552600000|2020-10-13 01:30:00|12847.8|12843.8|12855.8|12851.8|12857.3|12853.3|12844.3|12840.3|1912
1602552900000|2020-10-13 01:35:00|12854.8|12850.8|12846.8|12842.8|12866.3|12862.3|12843.8|12839.8|1896
1602553200000|2020-10-13 01:40:00|12846.3|12842.3|12850.3|12846.3|12865.3|12861.3|12835.8|12831.8|2520
1602553500000|2020-10-13 01:45:00|12849.8|12845.8|12859.3|12855.3|12863.3|12859.3|12833.3|12829.3|2768
1602553800000|2020-10-13 01:50:00|12860.3|12856.3|12860.3|12856.3|12868.8|12864.8|12849.3|12845.3|2150
1602554100000|2020-10-13 01:55:00|12860.8|12856.8|12850.3|12846.3|12866.3|12862.3|12847.3|12843.3|1524
1602554400000|2020-10-13 02:00:00|12850.8|12846.8|12858.3|12854.3|12867.3|12863.3|12847.3|12843.3|1574
1602554700000|2020-10-13 02:05:00|12857.3|12853.3|12876.3|12872.3|12880.3|12876.3|12857.3|12853.3|3180
1602555000000|2020-10-13 02:10:00|12876.8|12872.8|12878.3|12874.3|12880.3|12876.3|12873.3|12869.3|1259
1602555300000|2020-10-13 02:15:00|12878.8|12874.8|12872.3|12868.3|12879.3|12875.3|12866.3|12862.3|1340
1602555600000|2020-10-13 02:20:00|12872.8|12868.8|12861.3|12857.3|12874.3|12870.3|12856.3|12852.3|1378
1602555900000|2020-10-13 02:25:00|12862.3|12858.3|12856.3|12852.3|12862.3|12858.3|12849.3|12845.3|1332
1602556200000|2020-10-13 02:30:00|12856.8|12852.8|12862.3|12858.3|12862.3|12858.3|12850.3|12846.3|868
1602556500000|2020-10-13 02:35:00|12863.3|12859.3|12845.3|12841.3|12863.3|12859.3|12844.8|12840.8|1501
1602556800000|2020-10-13 02:40:00|12844.3|12840.3|12837.3|12833.3|12849.3|12845.3|12837.3|12833.3|1427
1602557100000|2020-10-13 02:45:00|12838.3|12834.3|12843.3|12839.3|12845.8|12841.8|12833.3|12829.3|1728
1602557400000|2020-10-13 02:50:00|12842.3|12838.3|12854.3|12850.3|12854.3|12850.3|12842.3|12838.3|1001
1602557700000|2020-10-13 02:55:00|12853.8|12849.8|12866.3|12862.3|12866.8|12862.8|12850.3|12846.3|1408
1602558000000|2020-10-13 03:00:00|12866.8|12862.8|12867.8|12863.8|12869.3|12865.3|12862.3|12858.3|1203
1602558300000|2020-10-13 03:05:00|12868.3|12864.3|12862.8|12858.8|12869.8|12865.8|12861.8|12857.8|506
1602558600000|2020-10-13 03:10:00|12863.3|12859.3|12865.3|12861.3|12868.3|12864.3|12862.3|12858.3|415
1602558900000|2020-10-13 03:15:00|12865.8|12861.8|12864.8|12860.8|12867.3|12863.3|12863.3|12859.3|390
1602559200000|2020-10-13 03:20:00|12865.8|12861.8|12863.3|12859.3|12872.3|12868.3|12857.3|12853.3|1192
1602559500000|2020-10-13 03:25:00|12864.3|12860.3|12865.3|12861.3|12871.8|12867.8|12864.3|12860.3|489
1602559800000|2020-10-13 03:30:00|12866.3|12862.3|12871.3|12867.3|12871.3|12867.3|12861.3|12857.3|568
1602560100000|2020-10-13 03:35:00|12870.3|12866.3|12875.3|12871.3|12875.3|12871.3|12869.3|12865.3|734
1602560400000|2020-10-13 03:40:00|12876.3|12872.3|12871.3|12867.3|12877.3|12873.3|12867.3|12863.3|551
1602560700000|2020-10-13 03:45:00|12870.3|12866.3|12865.3|12861.3|12872.3|12868.3|12864.3|12860.3|450
1602561000000|2020-10-13 03:50:00|12864.8|12860.8|12860.3|12856.3|12866.3|12862.3|12857.8|12853.8|860
1602561300000|2020-10-13 03:55:00|12860.8|12856.8|12860.8|12856.8|12863.3|12859.3|12859.3|12855.3|295
1602561600000|2020-10-13 04:00:00|12861.3|12857.3|12862.3|12858.3|12862.3|12858.3|12855.3|12851.3|614
1602561900000|2020-10-13 04:05:00|12862.8|12858.8|12866.8|12862.8|12870.8|12866.8|12862.8|12858.8|553
1602562200000|2020-10-13 04:10:00|12867.3|12863.3|12873.3|12869.3|12873.3|12869.3|12866.3|12862.3|323
1602562500000|2020-10-13 04:15:00|12874.3|12870.3|12874.3|12870.3|12875.3|12871.3|12870.8|12866.8|499
1602562800000|2020-10-13 04:20:00|12873.3|12869.3|12872.3|12868.3|12876.3|12872.3|12871.3|12867.3|352
1602563100000|2020-10-13 04:25:00|12873.3|12869.3|12889.3|12885.3|12892.3|12888.3|12873.3|12869.3|2121
1602563400000|2020-10-13 04:30:00|12888.8|12884.8|12888.3|12884.3|12889.8|12885.8|12883.8|12879.8|687
1602563700000|2020-10-13 04:35:00|12889.3|12885.3|12890.3|12886.3|12893.3|12889.3|12888.3|12884.3|829
1602564000000|2020-10-13 04:40:00|12890.8|12886.8|12890.8|12886.8|12891.3|12887.3|12889.3|12885.3|318
1602564300000|2020-10-13 04:45:00|12890.3|12886.3|12895.3|12891.3|12897.3|12893.3|12890.3|12886.3|922
1602564600000|2020-10-13 04:50:00|12895.8|12891.8|12896.3|12892.3|12896.8|12892.8|12891.3|12887.3|540
1602564900000|2020-10-13 04:55:00|12897.3|12893.3|12892.3|12888.3|12900.3|12896.3|12892.3|12888.3|1021
1602565200000|2020-10-13 05:00:00|12893.3|12889.3|12892.3|12888.3|12894.3|12890.3|12890.3|12886.3|532
1602565500000|2020-10-13 05:05:00|12891.3|12887.3|12897.3|12893.3|12898.3|12894.3|12889.3|12885.3|702
1602565800000|2020-10-13 05:10:00|12897.8|12893.8|12906.3|12902.3|12909.8|12905.8|12895.3|12891.3|1510
1602566100000|2020-10-13 05:15:00|12907.3|12903.3|12908.3|12904.3|12910.3|12906.3|12903.3|12899.3|711
1602566400000|2020-10-13 05:20:00|12907.8|12903.8|12914.3|12910.3|12914.3|12910.3|12907.3|12903.3|910
1602566700000|2020-10-13 05:25:00|12914.8|12910.8|12922.3|12918.3|12924.3|12920.3|12912.3|12908.3|1855
1602567000000|2020-10-13 05:30:00|12922.2|12918.2|12920.2|12916.2|12925.2|12921.2|12919.2|12915.2|1489
1602567300000|2020-10-13 05:35:00|12920.7|12916.7|12921.2|12917.2|12922.2|12918.2|12919.2|12915.2|777
1602567600000|2020-10-13 05:40:00|12920.2|12916.2|12920.2|12916.2|12921.2|12917.2|12913.2|12909.2|2681
1602567900000|2020-10-13 05:45:00|12926.2|12912.2|12920.7|12906.7|12926.2|12912.2|12919.4|12905.4|0
1602568200000|2020-10-13 05:50:00|12919.7|12905.7|12920.9|12906.9|12923.9|12909.9|12919.1|12905.1|0
1602568500000|2020-10-13 05:55:00|12921|12907|12925.6|12911.6|12925.7|12911.7|12920.7|12906.7|0
1602568800000|2020-10-13 06:00:00|12925.2|12911.2|12918.8|12904.8|12928.2|12914.2|12916.2|12902.2|0
1602569100000|2020-10-13 06:05:00|12918.4|12904.4|12921.3|12907.3|12921.8|12907.8|12917.8|12903.8|0
1602569400000|2020-10-13 06:10:00|12921.7|12907.7|12923.8|12909.8|12925.2|12911.2|12918.1|12904.1|0
1602569700000|2020-10-13 06:15:00|12923.6|12909.6|12924.7|12910.7|12924.7|12910.7|12920.6|12906.6|0
1602570000000|2020-10-13 06:20:00|12924.6|12910.6|12925.3|12911.3|12930.7|12916.7|12924.5|12910.5|0
1602570300000|2020-10-13 06:25:00|12925.4|12911.4|12917.8|12903.8|12928.7|12914.7|12917.8|12903.8|0
1602570600000|2020-10-13 06:30:00|12916|12902|12915.8|12901.8|12919.5|12905.5|12915.1|12901.1|0
1602570900000|2020-10-13 06:35:00|12915.7|12901.7|12900.7|12886.7|12915.8|12901.8|12896.5|12882.5|0
1602571200000|2020-10-13 06:40:00|12900.8|12886.8|12905|12891|12907.4|12893.4|12900.8|12886.8|0
1602571500000|2020-10-13 06:45:00|12905.1|12891.1|12899.6|12885.6|12906.8|12892.8|12898.7|12884.7|0
1602571800000|2020-10-13 06:50:00|12899.9|12885.9|12904.7|12890.7|12908.2|12894.2|12899.8|12885.8|0
1602572100000|2020-10-13 06:55:00|12904.6|12890.6|12905.6|12891.6|12908.3|12894.3|12904.5|12890.5|0
1602572400000|2020-10-13 07:00:00|12905.4|12891.4|12911.2|12905.2|12915.2|12909.2|12905.4|12891.4|849
1602572700000|2020-10-13 07:05:00|12910.2|12904.2|12910.2|12904.2|12911.2|12905.2|12907.2|12901.2|245
1602573000000|2020-10-13 07:10:00|12909.2|12903.2|12908.7|12902.7|12910.2|12904.2|12906.2|12900.2|269
1602573300000|2020-10-13 07:15:00|12908.2|12902.2|12901.2|12895.2|12908.7|12902.7|12901.2|12895.2|419
1602573600000|2020-10-13 07:20:00|12901.7|12895.7|12900.2|12894.2|12901.7|12895.7|12895.2|12889.2|476
1602573900000|2020-10-13 07:25:00|12899.2|12893.2|12905.7|12899.7|12906.2|12900.2|12896.2|12890.2|248
1602574200000|2020-10-13 07:30:00|12905.2|12899.2|12904.2|12898.2|12905.7|12899.7|12901.2|12895.2|174
1602574500000|2020-10-13 07:35:00|12903.7|12897.7|12909.2|12903.2|12909.2|12903.2|12902.2|12896.2|172
1602574800000|2020-10-13 07:40:00|12908.2|12902.2|12908.2|12902.2|12910.2|12904.2|12907.2|12901.2|142
1602575100000|2020-10-13 07:45:00|12908.7|12902.7|12908.2|12902.2|12909.2|12903.2|12905.7|12899.7|117
1602575400000|2020-10-13 07:50:00|12907.7|12901.7|12906.2|12900.2|12909.2|12903.2|12906.2|12900.2|108
1602575700000|2020-10-13 07:55:00|12905.2|12899.2|12906.2|12900.2|12907.2|12901.2|12905.2|12899.2|51
1602576000000|2020-10-13 08:00:00|12906.7|12900.7|12917.2|12911.2|12918.2|12912.2|12906.2|12900.2|401
1602576300000|2020-10-13 08:05:00|12916.7|12910.7|12920.2|12914.2|12920.2|12914.2|12913.2|12907.2|158
1602576600000|2020-10-13 08:10:00|12920.7|12914.7|12919.2|12913.2|12924.2|12918.2|12919.2|12913.2|267
1602576900000|2020-10-13 08:15:00|12920.2|12914.2|12917.2|12911.2|12920.2|12914.2|12917.2|12911.2|86
1602577200000|2020-10-13 08:20:00|12917.7|12911.7|12921.2|12915.2|12922.2|12916.2|12917.2|12911.2|118
1602577500000|2020-10-13 08:25:00|12921.7|12915.7|12921.2|12915.2|12922.2|12916.2|12921.2|12915.2|58
1602577800000|2020-10-13 08:30:00|12923.2|12917.2|12942.2|12936.2|12942.2|12936.2|12922.7|12916.7|1041
1602578100000|2020-10-13 08:35:00|12941.2|12935.2|12937.2|12931.2|12942.2|12936.2|12935.2|12929.2|501
1602578400000|2020-10-13 08:40:00|12937.7|12931.7|12940.2|12934.2|12945.2|12939.2|12937.7|12931.7|260
1602578700000|2020-10-13 08:45:00|12939.2|12933.2|12940.7|12934.7|12941.2|12935.2|12939.2|12933.2|109
1602579000000|2020-10-13 08:50:00|12940.2|12934.2|12942.2|12936.2|12943.2|12937.2|12938.2|12932.2|140
1602579300000|2020-10-13 08:55:00|12942.7|12936.7|12947.2|12941.2|12947.7|12941.7|12942.7|12936.7|225
1602579600000|2020-10-13 09:00:00|12946.7|12940.7|12945.2|12939.2|12951.7|12945.7|12942.2|12936.2|689
1602579900000|2020-10-13 09:05:00|12946.2|12940.2|12943.2|12937.2|12947.2|12941.2|12943.2|12937.2|138
1602580200000|2020-10-13 09:10:00|12942.7|12936.7|12946.2|12940.2|12946.2|12940.2|12942.2|12936.2|69
1602580500000|2020-10-13 09:15:00|12945.2|12939.2|12950.2|12944.2|12950.2|12944.2|12944.2|12938.2|138
1602580800000|2020-10-13 09:20:00|12950.7|12944.7|12950.2|12944.2|12957.2|12951.2|12949.2|12943.2|479
1602581100000|2020-10-13 09:25:00|12951.2|12945.2|12951.2|12945.2|12953.2|12947.2|12949.2|12943.2|129
1602581400000|2020-10-13 09:30:00|12951.7|12945.7|12948.2|12942.2|12952.2|12946.2|12948.2|12942.2|115
1602581700000|2020-10-13 09:35:00|12949.2|12943.2|12947.2|12941.2|12949.2|12943.2|12947.2|12941.2|65
1602582000000|2020-10-13 09:40:00|12948.2|12942.2|12949.2|12943.2|12949.2|12943.2|12946.2|12940.2|98
1602582300000|2020-10-13 09:45:00|12948.2|12942.2|12945.2|12939.2|12948.7|12942.7|12945.2|12939.2|74
1602582600000|2020-10-13 09:50:00|12945.7|12939.7|12943.2|12937.2|12947.2|12941.2|12942.7|12936.7|189
1602582900000|2020-10-13 09:55:00|12942.2|12936.2|12946.7|12940.7|12947.2|12941.2|12941.2|12935.2|123
1602583200000|2020-10-13 10:00:00|12946.2|12940.2|12945.2|12939.2|12947.2|12941.2|12943.2|12937.2|107
1602583500000|2020-10-13 10:05:00|12946.2|12940.2|12945.2|12939.2|12946.2|12940.2|12944.2|12938.2|49
1602583800000|2020-10-13 10:10:00|12944.7|12938.7|12944.7|12938.7|12947.7|12941.7|12944.2|12938.2|126
1602584100000|2020-10-13 10:15:00|12945.2|12939.2|12949.2|12943.2|12949.2|12943.2|12945.2|12939.2|65
1602584400000|2020-10-13 10:20:00|12950.2|12944.2|12949.2|12943.2|12951.2|12945.2|12949.2|12943.2|80
1602584700000|2020-10-13 10:25:00|12948.2|12942.2|12948.2|12942.2|12949.7|12943.7|12948.2|12942.2|38
1602585000000|2020-10-13 10:30:00|12947.2|12941.2|12947.2|12941.2|12947.2|12941.2|12945.2|12939.2|44
1602585300000|2020-10-13 10:35:00|12946.7|12940.7|12945.2|12939.2|12950.2|12944.2|12945.2|12939.2|111
1602585600000|2020-10-13 10:40:00|12944.2|12938.2|12936.2|12930.2|12944.7|12938.7|12936.2|12930.2|300
1602585900000|2020-10-13 10:45:00|12935.2|12929.2|12939.2|12933.2|12941.2|12935.2|12934.2|12928.2|258
1602586200000|2020-10-13 10:50:00|12938.2|12932.2|12935.2|12929.2|12938.2|12932.2|12931.7|12925.7|343
1602586500000|2020-10-13 10:55:00|12934.2|12928.2|12937.2|12931.2|12937.2|12931.2|12933.2|12927.2|135
1602586800000|2020-10-13 11:00:00|12936.2|12930.2|12938.7|12932.7|12939.2|12933.2|12935.2|12929.2|134
1602587100000|2020-10-13 11:05:00|12938.2|12932.2|12943.7|12937.7|12943.7|12937.7|12936.2|12930.2|165
1602587400000|2020-10-13 11:10:00|12944.2|12938.2|12946.2|12940.2|12946.7|12940.7|12944.2|12938.2|131
1602587700000|2020-10-13 11:15:00|12947.2|12941.2|12944.2|12938.2|12947.2|12941.2|12944.2|12938.2|103
1602588000000|2020-10-13 11:20:00|12945.2|12939.2|12946.2|12940.2|12946.7|12940.7|12942.7|12936.7|84
1602588300000|2020-10-13 11:25:00|12945.7|12939.7|12945.7|12939.7|12946.2|12940.2|12944.7|12938.7|42
1602588600000|2020-10-13 11:30:00|12946.2|12940.2|12946.7|12940.7|12948.2|12942.2|12945.7|12939.7|152
1602588900000|2020-10-13 11:35:00|12947.2|12941.2|12945.2|12939.2|12948.2|12942.2|12945.2|12939.2|70
1602589200000|2020-10-13 11:40:00|12944.7|12938.7|12947.2|12941.2|12947.7|12941.7|12944.2|12938.2|91
1602589500000|2020-10-13 11:45:00|12946.7|12940.7|12944.2|12938.2|12946.7|12940.7|12943.2|12937.2|40
1602589800000|2020-10-13 11:50:00|12943.7|12937.7|12941.2|12935.2|12945.2|12939.2|12939.7|12933.7|133
1602590100000|2020-10-13 11:55:00|12940.7|12934.7|12943.2|12937.2|12943.2|12937.2|12940.7|12934.7|64
1602590400000|2020-10-13 12:00:00|12942.2|12936.2|12942.2|12936.2|12945.2|12939.2|12942.2|12936.2|68
1602590700000|2020-10-13 12:05:00|12942.7|12936.7|12942.2|12936.2|12943.2|12937.2|12941.2|12935.2|52
1602591000000|2020-10-13 12:10:00|12941.7|12935.7|12943.2|12937.2|12944.2|12938.2|12941.7|12935.7|42
1602591300000|2020-10-13 12:15:00|12942.7|12936.7|12944.7|12938.7|12945.2|12939.2|12942.7|12936.7|95
1602591600000|2020-10-13 12:20:00|12944.2|12938.2|12942.2|12936.2|12944.7|12938.7|12942.2|12936.2|45
1602591900000|2020-10-13 12:25:00|12941.2|12935.2|12940.2|12934.2|12941.2|12935.2|12936.7|12930.7|157
1602592200000|2020-10-13 12:30:00|12939.7|12933.7|12941.2|12935.2|12942.2|12936.2|12939.2|12933.2|66
1602592500000|2020-10-13 12:35:00|12941.7|12935.7|12940.2|12934.2|12944.2|12938.2|12940.2|12934.2|58
1602592800000|2020-10-13 12:40:00|12939.7|12933.7|12931.7|12925.7|12941.7|12935.7|12928.2|12922.2|359
1602593100000|2020-10-13 12:45:00|12931.2|12925.2|12925.2|12919.2|12931.2|12925.2|12925.2|12919.2|339
1602593400000|2020-10-13 12:50:00|12924.2|12918.2|12925.2|12919.2|12927.2|12921.2|12919.2|12913.2|456
1602593700000|2020-10-13 12:55:00|12925.7|12919.7|12927.2|12921.2|12929.2|12923.2|12924.7|12918.7|199
1602594000000|2020-10-13 13:00:00|12926.2|12920.2|12918.7|12912.7|12926.7|12920.7|12916.7|12910.7|499
1602594300000|2020-10-13 13:05:00|12919.2|12913.2|12921.2|12915.2|12922.2|12916.2|12916.2|12910.2|144
1602594600000|2020-10-13 13:10:00|12920.7|12914.7|12925.2|12919.2|12925.2|12919.2|12917.2|12911.2|141
1602594900000|2020-10-13 13:15:00|12925.7|12919.7|12919.2|12913.2|12926.2|12920.2|12918.2|12912.2|175
1602595200000|2020-10-13 13:20:00|12918.2|12912.2|12923.2|12917.2|12923.2|12917.2|12918.2|12912.2|176
1602595500000|2020-10-13 13:25:00|12923.7|12917.7|12921.2|12915.2|12925.2|12919.2|12919.7|12913.7|147
1602595800000|2020-10-13 13:30:00|12920.2|12914.2|12915.2|12909.2|12920.2|12914.2|12909.7|12903.7|960
1602596100000|2020-10-13 13:35:00|12914.7|12908.7|12905.7|12899.7|12919.2|12913.2|12905.2|12899.2|616
1602596400000|2020-10-13 13:40:00|12905.2|12899.2|12915.7|12909.7|12919.7|12913.7|12903.2|12897.2|677
1602596700000|2020-10-13 13:45:00|12915.2|12909.2|12915.7|12909.7|12917.2|12911.2|12906.2|12900.2|431
1602597000000|2020-10-13 13:50:00|12915.2|12909.2|12906.7|12900.7|12917.2|12911.2|12903.2|12897.2|496
1602597300000|2020-10-13 13:55:00|12906.2|12900.2|12915.2|12909.2|12917.2|12911.2|12906.2|12900.2|250
1602597600000|2020-10-13 14:00:00|12916.2|12910.2|12917.2|12911.2|12919.2|12913.2|12913.2|12907.2|403
1602597900000|2020-10-13 14:05:00|12917.7|12911.7|12905.7|12899.7|12917.7|12911.7|12900.7|12894.7|771
1602598200000|2020-10-13 14:10:00|12906.2|12900.2|12898.2|12892.2|12906.2|12900.2|12890.2|12884.2|887
1602598500000|2020-10-13 14:15:00|12899.2|12893.2|12907.7|12901.7|12909.2|12903.2|12896.2|12890.2|445
1602598800000|2020-10-13 14:20:00|12907.2|12901.2|12916.2|12910.2|12916.2|12910.2|12906.2|12900.2|467
1602599100000|2020-10-13 14:25:00|12915.2|12909.2|12912.2|12906.2|12917.2|12911.2|12911.2|12905.2|388
1602599400000|2020-10-13 14:30:00|12912.7|12906.7|12910.2|12904.2|12917.2|12911.2|12908.2|12902.2|348
1602599700000|2020-10-13 14:35:00|12911.2|12905.2|12910.7|12904.7|12913.7|12907.7|12908.2|12902.2|172
1602600000000|2020-10-13 14:40:00|12910.2|12904.2|12907.7|12901.7|12911.7|12905.7|12903.2|12897.2|299
1602600300000|2020-10-13 14:45:00|12908.2|12902.2|12905.2|12899.2|12910.2|12904.2|12903.2|12897.2|223
1602600600000|2020-10-13 14:50:00|12905.7|12899.7|12911.2|12905.2|12911.2|12905.2|12904.2|12898.2|181
1602600900000|2020-10-13 14:55:00|12910.2|12904.2|12915.2|12909.2|12917.2|12911.2|12910.2|12904.2|324
1602601200000|2020-10-13 15:00:00|12915.7|12909.7|12913.2|12907.2|12916.2|12910.2|12912.2|12906.2|147
1602601500000|2020-10-13 15:05:00|12912.7|12906.7|12917.2|12911.2|12918.2|12912.2|12911.2|12905.2|204
1602601800000|2020-10-13 15:10:00|12917.7|12911.7|12922.2|12916.2|12922.2|12916.2|12916.2|12910.2|370
1602602100000|2020-10-13 15:15:00|12923.2|12917.2|12923.2|12917.2|12924.2|12918.2|12921.2|12915.2|212
1602602400000|2020-10-13 15:20:00|12924.2|12918.2|12928.7|12922.7|12930.2|12924.2|12924.2|12918.2|399
1602602700000|2020-10-13 15:25:00|12929.2|12923.2|12925.2|12919.2|12932.2|12926.2|12925.2|12919.2|400
1602603000000|2020-10-13 15:30:00|12925.7|12919.7|12928.2|12922.2|12931.2|12925.2|12925.7|12919.7|183
1602603300000|2020-10-13 15:35:00|12929.2|12923.2|12928.7|12922.7|12929.7|12923.7|12925.7|12919.7|129
1602603600000|2020-10-13 15:40:00|12929.2|12923.2|12921.2|12915.2|12929.2|12923.2|12919.2|12913.2|282
1602603900000|2020-10-13 15:45:00|12922.2|12916.2|12920.2|12914.2|12922.2|12916.2|12917.2|12911.2|264
1602604200000|2020-10-13 15:50:00|12919.2|12913.2|12920.2|12914.2|12924.7|12918.7|12919.2|12913.2|163
1602604500000|2020-10-13 15:55:00|12919.2|12913.2|12923.2|12917.2|12925.2|12919.2|12918.7|12912.7|83
1602604800000|2020-10-13 16:00:00|12922.7|12916.7|12925.2|12919.2|12928.2|12922.2|12922.7|12916.7|164
1602605100000|2020-10-13 16:05:00|12924.7|12918.7|12924.2|12918.2|12927.2|12921.2|12923.7|12917.7|74
1602605400000|2020-10-13 16:10:00|12923.7|12917.7|12918.2|12912.2|12924.2|12918.2|12916.2|12910.2|171
1602605700000|2020-10-13 16:15:00|12917.7|12911.7|12915.7|12909.7|12918.2|12912.2|12914.2|12908.2|144
1602606000000|2020-10-13 16:20:00|12915.2|12909.2|12924.2|12918.2|12924.2|12918.2|12914.2|12908.2|80
1602606300000|2020-10-13 16:25:00|12923.7|12917.7|12922.2|12916.2|12925.2|12919.2|12921.2|12915.2|89
1602606600000|2020-10-13 16:30:00|12921.7|12915.7|12922.2|12916.2|12924.2|12918.2|12921.2|12915.2|67
1602606900000|2020-10-13 16:35:00|12921.2|12915.2|12922.7|12916.7|12924.2|12918.2|12919.2|12913.2|142
1602607200000|2020-10-13 16:40:00|12922.2|12916.2|12925.7|12919.7|12927.2|12921.2|12922.2|12916.2|118
1602607500000|2020-10-13 16:45:00|12925.2|12919.2|12929.2|12923.2|12930.2|12924.2|12924.2|12918.2|234
1602607800000|2020-10-13 16:50:00|12929.7|12923.7|12929.2|12923.2|12931.2|12925.2|12928.2|12922.2|110
1602608100000|2020-10-13 16:55:00|12928.7|12922.7|12939.2|12933.2|12940.2|12934.2|12928.2|12922.2|522
1602608400000|2020-10-13 17:00:00|12940.2|12934.2|12940.7|12934.7|12946.2|12940.2|12939.7|12933.7|520
1602608700000|2020-10-13 17:05:00|12940.2|12934.2|12927.2|12921.2|12940.2|12934.2|12926.7|12920.7|240
1602609000000|2020-10-13 17:10:00|12927.7|12921.7|12936.2|12930.2|12936.2|12930.2|12927.2|12921.2|128
1602609300000|2020-10-13 17:15:00|12935.7|12929.7|12944.2|12938.2|12945.2|12939.2|12935.2|12929.2|194
1602609600000|2020-10-13 17:20:00|12944.7|12938.7|12936.2|12930.2|12944.7|12938.7|12930.2|12924.2|217
1602609900000|2020-10-13 17:25:00|12936.7|12930.7|12938.2|12932.2|12938.7|12932.7|12935.2|12929.2|37
1602610200000|2020-10-13 17:30:00|12939.2|12933.2|12941.2|12935.2|12942.7|12936.7|12937.2|12931.2|84
1602610500000|2020-10-13 17:35:00|12940.7|12934.7|12940.7|12934.7|12943.7|12937.7|12937.2|12931.2|73
1602610800000|2020-10-13 17:40:00|12941.2|12935.2|12935.2|12929.2|12943.2|12937.2|12935.2|12929.2|57
1602611100000|2020-10-13 17:45:00|12935.7|12929.7|12937.7|12931.7|12938.7|12932.7|12934.2|12928.2|38
1602611400000|2020-10-13 17:50:00|12937.2|12931.2|12929.7|12923.7|12938.2|12932.2|12929.2|12923.2|87
1602611700000|2020-10-13 17:55:00|12930.2|12924.2|12923.2|12917.2|12931.7|12925.7|12922.2|12916.2|187
1602612000000|2020-10-13 18:00:00|12922.2|12916.2|12923.2|12917.2|12924.2|12918.2|12919.2|12913.2|130
1602612300000|2020-10-13 18:05:00|12922.7|12916.7|12921.2|12915.2|12924.2|12918.2|12919.2|12913.2|77
1602612600000|2020-10-13 18:10:00|12920.2|12914.2|12923.2|12917.2|12924.2|12918.2|12919.2|12913.2|47
1602612900000|2020-10-13 18:15:00|12922.2|12916.2|12929.7|12923.7|12930.2|12924.2|12921.2|12915.2|118
1602613200000|2020-10-13 18:20:00|12929.2|12923.2|12931.7|12925.7|12932.2|12926.2|12928.2|12922.2|90
1602613500000|2020-10-13 18:25:00|12932.2|12926.2|12922.2|12916.2|12932.2|12926.2|12922.2|12916.2|70
1602613800000|2020-10-13 18:30:00|12923.7|12917.7|12922.7|12916.7|12924.2|12918.2|12910.7|12904.7|498
1602614100000|2020-10-13 18:35:00|12922.2|12916.2|12923.2|12917.2|12923.2|12917.2|12918.2|12912.2|67
1602614400000|2020-10-13 18:40:00|12922.7|12916.7|12921.2|12915.2|12922.7|12916.7|12915.2|12909.2|56
1602614700000|2020-10-13 18:45:00|12919.7|12913.7|12923.2|12917.2|12925.2|12919.2|12917.2|12911.2|68
1602615000000|2020-10-13 18:50:00|12922.7|12916.7|12923.2|12917.2|12926.2|12920.2|12921.2|12915.2|40
1602615300000|2020-10-13 18:55:00|12924.2|12918.2|12927.7|12921.7|12930.2|12924.2|12923.2|12917.2|66
1602615600000|2020-10-13 19:00:00|12926.2|12920.2|12929.7|12923.7|12930.2|12924.2|12926.2|12920.2|45
1602615900000|2020-10-13 19:05:00|12929.2|12923.2|12927.2|12921.2|12932.2|12926.2|12927.2|12921.2|56
1602616200000|2020-10-13 19:10:00|12927.7|12921.7|12927.2|12921.2|12932.2|12926.2|12926.7|12920.7|63
1602616500000|2020-10-13 19:15:00|12926.7|12920.7|12927.7|12921.7|12928.7|12922.7|12925.2|12919.2|46
1602616800000|2020-10-13 19:20:00|12927.2|12921.2|12934.2|12928.2|12935.2|12929.2|12926.7|12920.7|66
1602617100000|2020-10-13 19:25:00|12934.7|12928.7|12938.2|12932.2|12939.2|12933.2|12934.2|12928.2|81
1602617400000|2020-10-13 19:30:00|12939.2|12933.2|12938.7|12932.7|12942.2|12936.2|12938.7|12932.7|138
1602617700000|2020-10-13 19:35:00|12939.2|12933.2|12939.2|12933.2|12943.7|12937.7|12938.2|12932.2|150
1602618000000|2020-10-13 19:40:00|12939.7|12933.7|12937.7|12931.7|12941.2|12935.2|12937.7|12931.7|28
1602618300000|2020-10-13 19:45:00|12938.2|12932.2|12929.2|12923.2|12940.7|12934.7|12929.2|12923.2|147
1602618600000|2020-10-13 19:50:00|12931.7|12925.7|12925.7|12919.7|12932.2|12926.2|12925.7|12919.7|129
1602618900000|2020-10-13 19:55:00|12926.7|12920.7|12918.2|12912.2|12926.7|12920.7|12918.2|12912.2|110
1602619200000|2020-10-13 20:00:00|12919.2|12913.2|12914.2|12908.2|12920.2|12914.2|12913.7|12907.7|161
1602619500000|2020-10-13 20:05:00|12913.2|12907.2|12913.7|12907.7|12915.2|12909.2|12908.7|12902.7|192
1602619800000|2020-10-13 20:10:00|12913.2|12907.2|12911.2|12905.2|12914.2|12908.2|12911.2|12905.2|112
1602620100000|2020-10-13 20:15:00|12910.7|12904.7|12907.7|12901.7|12911.2|12905.2|12906.7|12900.7|139
1602620400000|2020-10-13 20:20:00|12907.2|12901.2|12905.7|12899.7|12907.2|12901.2|12905.2|12899.2|142
1602620700000|2020-10-13 20:25:00|12906.2|12900.2|12906.7|12900.7|12910.2|12904.2|12905.2|12899.2|110
1602621000000|2020-10-13 20:30:00|12906.2|12900.2|12909.2|12903.2|12910.2|12904.2|12903.7|12897.7|162
1602621300000|2020-10-13 20:35:00|12909.7|12903.7|12908.2|12902.2|12910.2|12904.2|12907.7|12901.7|54
1602621600000|2020-10-13 20:40:00|12908.7|12902.7|12909.2|12903.2|12909.2|12903.2|12908.7|12902.7|22
1602621900000|2020-10-13 20:45:00|12910.2|12904.2|12910.2|12904.2|12910.7|12904.7|12907.7|12901.7|60
1602622200000|2020-10-13 20:50:00|12909.2|12903.2|12910.2|12904.2|12912.7|12906.7|12909.2|12903.2|77
1602622500000|2020-10-13 20:55:00|12910.7|12904.7|12910.7|12904.7|12912.7|12906.7|12909.7|12903.7|85
1602622800000|2020-10-13 21:00:00|12915.2|12901.2|12916.1|12902.1|12916.1|12902.1|12915.2|12901.2|0
1602623100000|2020-10-13 21:05:00|12915.9|12901.9|12915.9|12901.9|12915.9|12901.9|12915.9|12901.9|0
1602623400000|2020-10-13 21:10:00|12916|12902|12916.9|12902.9|12916.9|12902.9|12915.9|12901.9|0
1602623700000|2020-10-13 21:15:00|12916.8|12902.8|12915.4|12901.4|12916.8|12902.8|12915|12901|0
1602624000000|2020-10-13 21:20:00|12915.5|12901.5|12915.3|12901.3|12915.7|12901.7|12915|12901|0
1602624300000|2020-10-13 21:25:00|12915|12901|12915|12901|12915|12901|12915|12901|0
1602624600000|2020-10-13 21:30:00|12915.1|12901.1|12915.5|12901.5|12915.5|12901.5|12914.7|12900.7|0
1602625200000|2020-10-13 21:40:00|12915.1|12901.1|12915.1|12901.1|12915.7|12901.7|12915.1|12901.1|0
1602625500000|2020-10-13 21:45:00|12915.2|12901.2|12915.1|12901.1|12915.9|12901.9|12914.4|12900.4|0
1602625800000|2020-10-13 21:50:00|12915.3|12901.3|12915.5|12901.5|12915.5|12901.5|12915|12901|0
1602626100000|2020-10-13 21:55:00|12915.4|12901.4|12916.2|12902.2|12916.2|12902.2|12915.4|12901.4|0
1602626400000|2020-10-13 22:00:00|12915.2|12901.2|12919.9|12905.9|12921.5|12907.5|12913.4|12899.4|0
1602626700000|2020-10-13 22:05:00|12920.2|12906.2|12922.1|12908.1|12922.8|12908.8|12919.6|12905.6|0
1602627000000|2020-10-13 22:10:00|12922.8|12908.8|12923.4|12909.4|12924.7|12910.7|12922.1|12908.1|0
1602627300000|2020-10-13 22:15:00|12923.7|12909.7|12924.1|12910.1|12927.3|12913.3|12922.1|12908.1|0
1602627600000|2020-10-13 22:20:00|12924.7|12910.7|12925.4|12911.4|12926.7|12912.7|12924.1|12910.1|0
1602627900000|2020-10-13 22:25:00|12924.7|12910.7|12924.1|12910.1|12925.4|12911.4|12924.1|12910.1|0
1602628200000|2020-10-13 22:30:00|12924.7|12910.7|12920.8|12906.8|12925.4|12911.4|12920.2|12906.2|0
1602628500000|2020-10-13 22:35:00|12920.5|12906.5|12920.8|12906.8|12921.5|12907.5|12920.2|12906.2|0
1602628800000|2020-10-13 22:40:00|12921.2|12907.2|12926.7|12912.7|12927.3|12913.3|12921.2|12907.2|0
1602629100000|2020-10-13 22:45:00|12927|12913|12931.2|12917.2|12931.2|12917.2|12926.3|12912.3|0
1602629400000|2020-10-13 22:50:00|12931.8|12917.8|12934.4|12920.4|12935|12921|12931.8|12917.8|0
1602629700000|2020-10-13 22:55:00|12934.1|12920.1|12930.2|12916.2|12934.1|12920.1|12929.9|12915.9|0
1602630000000|2020-10-13 23:00:00|12930.5|12916.5|12931.2|12917.2|12932.5|12918.5|12927.3|12913.3|0
1602630300000|2020-10-13 23:05:00|12931.5|12917.5|12933.7|12919.7|12933.7|12919.7|12930.5|12916.5|0
1602630600000|2020-10-13 23:10:00|12933.4|12919.4|12933.7|12919.7|12934.4|12920.4|12931.2|12917.2|0
1602630900000|2020-10-13 23:15:00|12934.4|12920.4|12935|12921|12936.3|12922.3|12933.4|12919.4|0
1602631200000|2020-10-13 23:20:00|12934.1|12920.1|12933.7|12919.7|12934.4|12920.4|12931.2|12917.2|0
1602631500000|2020-10-13 23:25:00|12934.1|12920.1|12935.7|12921.7|12937|12923|12934.1|12920.1|0
1602631800000|2020-10-13 23:30:00|12935|12921|12935.7|12921.7|12937.6|12923.6|12935|12921|0
1602632100000|2020-10-13 23:35:00|12936|12922|12932.5|12918.5|12936|12922|12931.8|12917.8|0
1602632400000|2020-10-13 23:40:00|12932.8|12918.8|12935|12921|12936|12922|12932.8|12918.8|0
1602632700000|2020-10-13 23:45:00|12934.4|12920.4|12935.1|12921.1|12937.7|12923.7|12933.2|12919.2|0
1602633000000|2020-10-13 23:50:00|12934.8|12920.8|12933.2|12919.2|12935.1|12921.1|12932.5|12918.5|0
1602633300000|2020-10-13 23:55:00|12932.5|12918.5|12933.5|12919.5|12934.4|12920.4|12932.5|12918.5|0
1602633600000|2020-10-14 00:00:00|12933.8|12919.8|12933.3|12919.3|12937|12923|12925.4|12911.4|0
1602633900000|2020-10-14 00:05:00|12932.9|12918.9|12937.1|12923.1|12945.5|12931.5|12932.6|12918.6|0
1602634200000|2020-10-14 00:10:00|12937.4|12923.4|12939.1|12925.1|12940.4|12926.4|12937.1|12923.1|0
1602634500000|2020-10-14 00:15:00|12938.4|12924.4|12943.1|12929.1|12943.4|12929.4|12932.6|12918.6|0
1602634800000|2020-10-14 00:20:00|12942.8|12928.8|12946.8|12932.8|12948.7|12934.7|12941.8|12927.8|0
1602635100000|2020-10-14 00:25:00|12946.9|12932.9|12946.7|12932.7|12949.3|12935.3|12941.7|12927.7|0
1602635400000|2020-10-14 00:30:00|12946.8|12932.8|12947|12933|12949.6|12935.6|12946.7|12932.7|0
1602635700000|2020-10-14 00:35:00|12946.7|12932.7|12944.7|12930.7|12946.7|12932.7|12942.7|12928.7|0
1602636000000|2020-10-14 00:40:00|12943.7|12929.7|12948.6|12934.6|12949.6|12935.6|12943.7|12929.7|0
1602636300000|2020-10-14 00:45:00|12940.8|12936.8|12928.3|12924.3|12940.8|12936.8|12924.3|12920.3|2387
1602636600000|2020-10-14 00:50:00|12927.8|12923.8|12926.3|12922.3|12931.3|12927.3|12924.3|12920.3|666
1602636900000|2020-10-14 00:55:00|12925.3|12921.3|12920.3|12916.3|12935.8|12931.8|12920.3|12916.3|1266
1602637200000|2020-10-14 01:00:00|12921.3|12917.3|12908.3|12904.3|12923.3|12919.3|12905.3|12901.3|3402
1602637500000|2020-10-14 01:05:00|12909.3|12905.3|12928.3|12924.3|12932.3|12928.3|12909.3|12905.3|2442
1602637800000|2020-10-14 01:10:00|12929.3|12925.3|12952.8|12948.8|12957.3|12953.3|12917.3|12913.3|5197
1602638100000|2020-10-14 01:15:00|12952.3|12948.3|12914.3|12910.3|12953.8|12949.8|12914.3|12910.3|3303
1602638400000|2020-10-14 01:20:00|12913.8|12909.8|12903.3|12899.3|12914.8|12910.8|12898.3|12894.3|3894
1602638700000|2020-10-14 01:25:00|12905.3|12901.3|12906.3|12902.3|12917.3|12913.3|12895.3|12891.3|2223
1602639000000|2020-10-14 01:30:00|12905.3|12901.3|12904.8|12900.8|12915.3|12911.3|12894.3|12890.3|2468
1602639300000|2020-10-14 01:35:00|12904.3|12900.3|12905.3|12901.3|12908.3|12904.3|12893.3|12889.3|1950
1602639600000|2020-10-14 01:40:00|12906.3|12902.3|12900.3|12896.3|12913.3|12909.3|12895.8|12891.8|2106
1602639900000|2020-10-14 01:45:00|12899.3|12895.3|12905.3|12901.3|12910.3|12906.3|12897.3|12893.3|1443
1602640200000|2020-10-14 01:50:00|12904.8|12900.8|12902.3|12898.3|12914.3|12910.3|12900.3|12896.3|1279
1602640500000|2020-10-14 01:55:00|12901.3|12897.3|12897.3|12893.3|12909.3|12905.3|12891.8|12887.8|1575
1602640800000|2020-10-14 02:00:00|12896.3|12892.3|12884.3|12880.3|12902.3|12898.3|12883.3|12879.3|2327
1602641100000|2020-10-14 02:05:00|12883.8|12879.8|12898.3|12894.3|12898.3|12894.3|12882.3|12878.3|1865
1602641400000|2020-10-14 02:10:00|12897.8|12893.8|12910.3|12906.3|12911.3|12907.3|12896.3|12892.3|1612
1602641700000|2020-10-14 02:15:00|12908.3|12904.3|12921.3|12917.3|12925.3|12921.3|12908.3|12904.3|2486
1602642000000|2020-10-14 02:20:00|12922.3|12918.3|12921.3|12917.3|12935.8|12931.8|12921.3|12917.3|2415
1602642300000|2020-10-14 02:25:00|12921.8|12917.8|12919.8|12915.8|12926.3|12922.3|12914.3|12910.3|1203
1602642600000|2020-10-14 02:30:00|12920.3|12916.3|12933.3|12929.3|12933.3|12929.3|12919.8|12915.8|1129
1602642900000|2020-10-14 02:35:00|12934.3|12930.3|12919.3|12915.3|12936.3|12932.3|12919.3|12915.3|1132
1602643200000|2020-10-14 02:40:00|12918.8|12914.8|12915.3|12911.3|12919.3|12915.3|12910.3|12906.3|1163
1602643500000|2020-10-14 02:45:00|12914.3|12910.3|12909.3|12905.3|12917.3|12913.3|12907.3|12903.3|788
1602643800000|2020-10-14 02:50:00|12909.8|12905.8|12910.3|12906.3|12910.3|12906.3|12907.3|12903.3|608
1602644100000|2020-10-14 02:55:00|12910.8|12906.8|12906.3|12902.3|12914.3|12910.3|12904.3|12900.3|841
1602644400000|2020-10-14 03:00:00|12905.3|12901.3|12907.3|12903.3|12910.3|12906.3|12898.8|12894.8|1341
1602644700000|2020-10-14 03:05:00|12908.3|12904.3|12911.3|12907.3|12913.3|12909.3|12907.3|12903.3|628
1602645000000|2020-10-14 03:10:00|12910.8|12906.8|12912.3|12908.3|12913.3|12909.3|12907.3|12903.3|355
1602645300000|2020-10-14 03:15:00|12913.3|12909.3|12919.3|12915.3|12921.3|12917.3|12911.3|12907.3|966
1602645600000|2020-10-14 03:20:00|12920.3|12916.3|12911.3|12907.3|12920.3|12916.3|12910.3|12906.3|649
1602645900000|2020-10-14 03:25:00|12912.3|12908.3|12916.8|12912.8|12921.3|12917.3|12912.3|12908.3|553
1602646200000|2020-10-14 03:30:00|12917.3|12913.3|12920.8|12916.8|12920.8|12916.8|12913.3|12909.3|400
1602646500000|2020-10-14 03:35:00|12920.3|12916.3|12919.3|12915.3|12924.3|12920.3|12917.3|12913.3|549
1602646800000|2020-10-14 03:40:00|12920.3|12916.3|12915.3|12911.3|12920.3|12916.3|12913.8|12909.8|565
1602647100000|2020-10-14 03:45:00|12914.3|12910.3|12910.3|12906.3|12914.3|12910.3|12910.3|12906.3|463
1602647400000|2020-10-14 03:50:00|12909.3|12905.3|12913.3|12909.3|12913.3|12909.3|12908.3|12904.3|382
1602647700000|2020-10-14 03:55:00|12912.8|12908.8|12913.3|12909.3|12915.3|12911.3|12910.3|12906.3|450
1602648000000|2020-10-14 04:00:00|12912.3|12908.3|12913.8|12909.8|12918.3|12914.3|12911.8|12907.8|536
1602648300000|2020-10-14 04:05:00|12913.3|12909.3|12916.3|12912.3|12916.8|12912.8|12913.3|12909.3|245
1602648600000|2020-10-14 04:10:00|12916.8|12912.8|12918.3|12914.3|12918.3|12914.3|12914.3|12910.3|310
1602648900000|2020-10-14 04:15:00|12919.3|12915.3|12914.3|12910.3|12921.3|12917.3|12912.3|12908.3|537
1602649200000|2020-10-14 04:20:00|12915.3|12911.3|12909.3|12905.3|12915.3|12911.3|12909.3|12905.3|489
1602649500000|2020-10-14 04:25:00|12908.3|12904.3|12909.3|12905.3|12912.3|12908.3|12905.3|12901.3|649
1602649800000|2020-10-14 04:30:00|12908.8|12904.8|12906.3|12902.3|12909.3|12905.3|12903.8|12899.8|454
1602650100000|2020-10-14 04:35:00|12905.8|12901.8|12907.3|12903.3|12907.3|12903.3|12904.3|12900.3|285
1602650400000|2020-10-14 04:40:00|12907.8|12903.8|12902.3|12898.3|12908.3|12904.3|12900.3|12896.3|878
1602650700000|2020-10-14 04:45:00|12902.8|12898.8|12894.3|12890.3|12904.3|12900.3|12893.3|12889.3|854
1602651000000|2020-10-14 04:50:00|12893.8|12889.8|12893.3|12889.3|12895.3|12891.3|12889.3|12885.3|852
1602651300000|2020-10-14 04:55:00|12894.3|12890.3|12897.3|12893.3|12897.3|12893.3|12888.3|12884.3|753
1602651600000|2020-10-14 05:00:00|12896.8|12892.8|12890.8|12886.8|12897.3|12893.3|12886.3|12882.3|1018
1602651900000|2020-10-14 05:05:00|12891.3|12887.3|12893.3|12889.3|12898.3|12894.3|12889.3|12885.3|820
1602652200000|2020-10-14 05:10:00|12892.3|12888.3|12893.8|12889.8|12897.3|12893.3|12892.3|12888.3|381
1602652500000|2020-10-14 05:15:00|12892.8|12888.8|12892.3|12888.3|12896.3|12892.3|12889.3|12885.3|503
1602652800000|2020-10-14 05:20:00|12891.3|12887.3|12886.3|12882.3|12894.3|12890.3|12885.3|12881.3|1030
1602653100000|2020-10-14 05:25:00|12886.8|12882.8|12891.3|12887.3|12892.3|12888.3|12873.3|12869.3|3144
1602653400000|2020-10-14 05:30:00|12892.3|12888.3|12899.3|12895.3|12899.3|12895.3|12891.3|12887.3|1824
1602653700000|2020-10-14 05:35:00|12900.3|12896.3|12907.3|12903.3|12909.3|12905.3|12897.3|12893.3|1706
1602654000000|2020-10-14 05:40:00|12908.3|12904.3|12891.3|12887.3|12908.3|12904.3|12888.3|12884.3|3360
1602654300000|2020-10-14 05:45:00|12896.8|12882.8|12896.8|12882.8|12897.4|12883.4|12896.5|12882.5|0
1602654600000|2020-10-14 05:50:00|12897|12883|12897.3|12883.3|12897.6|12883.6|12896.8|12882.8|0
1602654900000|2020-10-14 05:55:00|12897.1|12883.1|12894.2|12880.2|12899.7|12885.7|12894.2|12880.2|0
1602655200000|2020-10-14 06:00:00|12894.3|12880.3|12885.4|12871.4|12896.5|12882.5|12884.7|12870.7|0
1602655500000|2020-10-14 06:05:00|12885.7|12871.7|12891.6|12877.6|12891.9|12877.9|12885.7|12871.7|0
1602655800000|2020-10-14 06:10:00|12890.6|12876.6|12889.9|12875.9|12892.2|12878.2|12886.7|12872.7|0
1602656100000|2020-10-14 06:15:00|12894.8|12880.8|12899.5|12885.5|12899.5|12885.5|12893.6|12879.6|0
1602656400000|2020-10-14 06:20:00|12899.4|12885.4|12906.1|12892.1|12906.9|12892.9|12899.4|12885.4|0
1602656700000|2020-10-14 06:25:00|12906|12892|12903.1|12889.1|12906.1|12892.1|12903.1|12889.1|0
1602657000000|2020-10-14 06:30:00|12901.3|12887.3|12910.3|12896.3|12910.5|12896.5|12901.3|12887.3|0
1602657300000|2020-10-14 06:35:00|12910.4|12896.4|12909.3|12895.3|12910.5|12896.5|12905.4|12891.4|0
1602657600000|2020-10-14 06:40:00|12907.5|12893.5|12913|12899|12913|12899|12907.5|12893.5|0
1602657900000|2020-10-14 06:45:00|12913.1|12899.1|12906.5|12892.5|12915.6|12901.6|12906.5|12892.5|0
1602658200000|2020-10-14 06:50:00|12906.4|12892.4|12908.4|12894.4|12909.3|12895.3|12905.8|12891.8|0
1602658500000|2020-10-14 06:55:00|12908.5|12894.5|12910.4|12896.4|12913.7|12899.7|12906.1|12892.1|0
1602658800000|2020-10-14 07:00:00|12911|12897|12896.8|12890.8|12911|12897.3|12891.8|12885.8|651
1602659100000|2020-10-14 07:05:00|12896.3|12890.3|12892.3|12886.3|12896.3|12890.3|12889.8|12883.8|217
1602659400000|2020-10-14 07:10:00|12892.8|12886.8|12894.3|12888.3|12897.3|12891.3|12890.3|12884.3|141
1602659700000|2020-10-14 07:15:00|12893.8|12887.8|12889.3|12883.3|12894.3|12888.3|12888.3|12882.3|166
1602660000000|2020-10-14 07:20:00|12890.3|12884.3|12887.8|12881.8|12891.3|12885.3|12881.3|12875.3|371
1602660300000|2020-10-14 07:25:00|12888.3|12882.3|12889.3|12883.3|12891.3|12885.3|12886.3|12880.3|148
1602660600000|2020-10-14 07:30:00|12888.3|12882.3|12888.3|12882.3|12890.3|12884.3|12885.3|12879.3|109
1602660900000|2020-10-14 07:35:00|12889.3|12883.3|12893.3|12887.3|12895.3|12889.3|12888.8|12882.8|178
1602661200000|2020-10-14 07:40:00|12894.3|12888.3|12896.3|12890.3|12897.3|12891.3|12893.3|12887.3|137
1602661500000|2020-10-14 07:45:00|12895.3|12889.3|12895.3|12889.3|12896.3|12890.3|12892.3|12886.3|68
1602661800000|2020-10-14 07:50:00|12894.3|12888.3|12894.3|12888.3|12896.3|12890.3|12891.3|12885.3|85
1602662100000|2020-10-14 07:55:00|12894.8|12888.8|12897.3|12891.3|12897.3|12891.3|12894.3|12888.3|106
1602662400000|2020-10-14 08:00:00|12896.8|12890.8|12898.3|12892.3|12901.3|12895.3|12895.3|12889.3|247
1602662700000|2020-10-14 08:05:00|12897.3|12891.3|12895.3|12889.3|12897.8|12891.8|12895.3|12889.3|85
1602663000000|2020-10-14 08:10:00|12894.3|12888.3|12897.3|12891.3|12897.3|12891.3|12894.3|12888.3|70
1602663300000|2020-10-14 08:15:00|12896.3|12890.3|12894.3|12888.3|12897.3|12891.3|12894.3|12888.3|64
1602663600000|2020-10-14 08:20:00|12893.3|12887.3|12895.3|12889.3|12896.3|12890.3|12891.8|12885.8|69
1602663900000|2020-10-14 08:25:00|12894.8|12888.8|12901.3|12895.3|12901.3|12895.3|12894.3|12888.3|83
1602664200000|2020-10-14 08:30:00|12902.3|12896.3|12903.8|12897.8|12906.8|12900.8|12902.3|12896.3|301
1602664500000|2020-10-14 08:35:00|12903.3|12897.3|12900.3|12894.3|12904.3|12898.3|12900.3|12894.3|119
1602664800000|2020-10-14 08:40:00|12901.3|12895.3|12903.8|12897.8|12905.3|12899.3|12900.3|12894.3|89
1602665100000|2020-10-14 08:45:00|12903.3|12897.3|12904.3|12898.3|12907.8|12901.8|12903.3|12897.3|115
1602665400000|2020-10-14 08:50:00|12903.8|12897.8|12906.3|12900.3|12906.8|12900.8|12903.3|12897.3|89
1602665700000|2020-10-14 08:55:00|12905.3|12899.3|12902.3|12896.3|12906.3|12900.3|12902.3|12896.3|128
1602666000000|2020-10-14 09:00:00|12902.8|12896.8|12905.3|12899.3|12909.3|12903.3|12902.3|12896.3|283
1602666300000|2020-10-14 09:05:00|12904.8|12898.8|12904.8|12898.8|12905.3|12899.3|12903.3|12897.3|76
1602666600000|2020-10-14 09:10:00|12905.3|12899.3|12903.8|12897.8|12905.3|12899.3|12902.3|12896.3|93
1602666900000|2020-10-14 09:15:00|12903.3|12897.3|12905.3|12899.3|12906.3|12900.3|12903.3|12897.3|43
1602667200000|2020-10-14 09:20:00|12904.8|12898.8|12906.3|12900.3|12908.3|12902.3|12904.3|12898.3|47
1602667500000|2020-10-14 09:25:00|12906.8|12900.8|12902.8|12896.8|12906.8|12900.8|12902.3|12896.3|100
1602667800000|2020-10-14 09:30:00|12902.3|12896.3|12899.3|12893.3|12903.3|12897.3|12897.8|12891.8|161
1602668100000|2020-10-14 09:35:00|12898.3|12892.3|12897.3|12891.3|12898.8|12892.8|12896.3|12890.3|114
1602668400000|2020-10-14 09:40:00|12898.3|12892.3|12896.3|12890.3|12899.3|12893.3|12896.3|12890.3|106
1602668700000|2020-10-14 09:45:00|12895.8|12889.8|12897.3|12891.3|12899.3|12893.3|12895.3|12889.3|67
1602669000000|2020-10-14 09:50:00|12896.3|12890.3|12898.3|12892.3|12898.3|12892.3|12895.3|12889.3|54
1602669300000|2020-10-14 09:55:00|12897.3|12891.3|12894.8|12888.8|12898.8|12892.8|12891.3|12885.3|139
1602669600000|2020-10-14 10:00:00|12895.3|12889.3|12898.3|12892.3|12899.3|12893.3|12895.3|12889.3|34
1602669900000|2020-10-14 10:05:00|12897.8|12891.8|12888.3|12882.3|12898.3|12892.3|12884.8|12878.8|257
1602670200000|2020-10-14 10:10:00|12887.8|12881.8|12883.3|12877.3|12888.3|12882.3|12879.3|12873.3|424
1602670500000|2020-10-14 10:15:00|12882.8|12876.8|12886.3|12880.3|12887.3|12881.3|12880.8|12874.8|182
1602670800000|2020-10-14 10:20:00|12886.8|12880.8|12888.3|12882.3|12889.3|12883.3|12886.8|12880.8|146
1602671100000|2020-10-14 10:25:00|12887.8|12881.8|12883.3|12877.3|12888.3|12882.3|12880.3|12874.3|186
1602671400000|2020-10-14 10:30:00|12884.3|12878.3|12866.8|12860.8|12885.3|12879.3|12861.8|12855.8|1136
1602671700000|2020-10-14 10:35:00|12866.3|12860.3|12865.8|12859.8|12868.3|12862.3|12857.8|12851.8|510
1602672000000|2020-10-14 10:40:00|12865.3|12859.3|12866.3|12860.3|12866.3|12860.3|12861.3|12855.3|238
1602672300000|2020-10-14 10:45:00|12865.3|12859.3|12868.3|12862.3|12871.3|12865.3|12864.3|12858.3|246
1602672600000|2020-10-14 10:50:00|12869.3|12863.3|12871.3|12865.3|12872.3|12866.3|12868.8|12862.8|124
1602672900000|2020-10-14 10:55:00|12870.3|12864.3|12871.3|12865.3|12872.3|12866.3|12866.8|12860.8|189
1602673200000|2020-10-14 11:00:00|12870.3|12864.3|12870.3|12864.3|12873.8|12867.8|12870.3|12864.3|154
1602673500000|2020-10-14 11:05:00|12869.8|12863.8|12876.8|12870.8|12878.3|12872.3|12869.8|12863.8|190
1602673800000|2020-10-14 11:10:00|12877.3|12871.3|12875.3|12869.3|12878.3|12872.3|12873.3|12867.3|86
1602674100000|2020-10-14 11:15:00|12876.3|12870.3|12874.3|12868.3|12877.3|12871.3|12871.8|12865.8|139
1602674400000|2020-10-14 11:20:00|12873.3|12867.3|12877.8|12871.8|12879.8|12873.8|12873.3|12867.3|125
1602674700000|2020-10-14 11:25:00|12877.3|12871.3|12878.3|12872.3|12879.3|12873.3|12874.3|12868.3|117
1602675000000|2020-10-14 11:30:00|12878.8|12872.8|12877.3|12871.3|12878.8|12872.8|12875.3|12869.3|66
1602675300000|2020-10-14 11:35:00|12876.8|12870.8|12875.8|12869.8|12878.3|12872.3|12875.3|12869.3|93
1602675600000|2020-10-14 11:40:00|12875.3|12869.3|12874.3|12868.3|12876.8|12870.8|12871.3|12865.3|112
1602675900000|2020-10-14 11:45:00|12873.3|12867.3|12873.8|12867.8|12875.3|12869.3|12872.3|12866.3|52
1602676200000|2020-10-14 11:50:00|12874.3|12868.3|12872.3|12866.3|12874.3|12868.3|12872.3|12866.3|55
1602676500000|2020-10-14 11:55:00|12873.3|12867.3|12876.3|12870.3|12876.3|12870.3|12872.3|12866.3|84
1602676800000|2020-10-14 12:00:00|12875.3|12869.3|12880.3|12874.3|12880.8|12874.8|12875.3|12869.3|130
1602677100000|2020-10-14 12:05:00|12881.3|12875.3|12880.8|12874.8|12882.3|12876.3|12880.3|12874.3|149
1602677400000|2020-10-14 12:10:00|12880.3|12874.3|12879.3|12873.3|12881.3|12875.3|12878.3|12872.3|68
1602677700000|2020-10-14 12:15:00|12879.8|12873.8|12885.8|12879.8|12887.3|12881.3|12879.8|12873.8|186
1602678000000|2020-10-14 12:20:00|12886.3|12880.3|12883.3|12877.3|12886.3|12880.3|12883.3|12877.3|81
1602678300000|2020-10-14 12:25:00|12884.3|12878.3|12884.3|12878.3|12886.3|12880.3|12883.3|12877.3|75
1602678600000|2020-10-14 12:30:00|12885.3|12879.3|12880.8|12874.8|12886.3|12880.3|12880.8|12874.8|96
1602678900000|2020-10-14 12:35:00|12881.3|12875.3|12882.8|12876.8|12884.3|12878.3|12881.3|12875.3|80
1602679200000|2020-10-14 12:40:00|12883.3|12877.3|12881.3|12875.3|12884.3|12878.3|12880.3|12874.3|104
1602679500000|2020-10-14 12:45:00|12880.8|12874.8|12877.8|12871.8|12882.3|12876.3|12877.3|12871.3|126
1602679800000|2020-10-14 12:50:00|12877.3|12871.3|12884.3|12878.3|12884.3|12878.3|12877.3|12871.3|156
1602680100000|2020-10-14 12:55:00|12884.8|12878.8|12886.3|12880.3|12889.3|12883.3|12884.8|12878.8|252
1602680400000|2020-10-14 13:00:00|12887.3|12881.3|12885.3|12879.3|12890.3|12884.3|12885.3|12879.3|201
1602680700000|2020-10-14 13:05:00|12886.3|12880.3|12887.3|12881.3|12889.3|12883.3|12886.3|12880.3|80
1602681000000|2020-10-14 13:10:00|12888.3|12882.3|12887.3|12881.3|12888.3|12882.3|12885.3|12879.3|53
1602681300000|2020-10-14 13:15:00|12888.3|12882.3|12887.3|12881.3|12888.3|12882.3|12886.8|12880.8|59
1602681600000|2020-10-14 13:20:00|12886.8|12880.8|12886.3|12880.3|12889.3|12883.3|12885.8|12879.8|91
1602681900000|2020-10-14 13:25:00|12885.3|12879.3|12882.3|12876.3|12886.3|12880.3|12882.3|12876.3|83
1602682200000|2020-10-14 13:30:00|12881.8|12875.8|12881.3|12875.3|12884.3|12878.3|12874.8|12868.8|330
1602682500000|2020-10-14 13:35:00|12881.8|12875.8|12889.3|12883.3|12892.3|12886.3|12881.3|12875.3|451
1602682800000|2020-10-14 13:40:00|12890.3|12884.3|12898.3|12892.3|12901.3|12895.3|12889.3|12883.3|582
1602683100000|2020-10-14 13:45:00|12898.8|12892.8|12900.3|12894.3|12904.3|12898.3|12897.8|12891.8|541
1602683400000|2020-10-14 13:50:00|12899.3|12893.3|12895.3|12889.3|12900.8|12894.8|12894.3|12888.3|337
1602683700000|2020-10-14 13:55:00|12896.3|12890.3|12897.3|12891.3|12897.3|12891.3|12892.3|12886.3|242
1602684000000|2020-10-14 14:00:00|12898.3|12892.3|12893.3|12887.3|12899.3|12893.3|12891.3|12885.3|256
1602684300000|2020-10-14 14:05:00|12894.3|12888.3|12897.3|12891.3|12898.3|12892.3|12891.3|12885.3|183
1602684600000|2020-10-14 14:10:00|12896.8|12890.8|12896.3|12890.3|12899.3|12893.3|12894.3|12888.3|211
1602684900000|2020-10-14 14:15:00|12895.3|12889.3|12892.3|12886.3|12898.3|12892.3|12890.3|12884.3|227
1602685200000|2020-10-14 14:20:00|12893.3|12887.3|12891.8|12885.8|12895.3|12889.3|12890.3|12884.3|236
1602685500000|2020-10-14 14:25:00|12892.3|12886.3|12884.3|12878.3|12892.3|12886.3|12882.3|12876.3|395
1602685800000|2020-10-14 14:30:00|12884.8|12878.8|12882.3|12876.3|12886.3|12880.3|12878.8|12872.8|279
1602686100000|2020-10-14 14:35:00|12881.3|12875.3|12890.8|12884.8|12891.3|12885.3|12879.3|12873.3|355
1602686400000|2020-10-14 14:40:00|12891.3|12885.3|12894.3|12888.3|12895.3|12889.3|12890.3|12884.3|307
1602686700000|2020-10-14 14:45:00|12895.3|12889.3|12896.3|12890.3|12897.3|12891.3|12894.3|12888.3|281
1602687000000|2020-10-14 14:50:00|12895.8|12889.8|12894.8|12888.8|12896.3|12890.3|12893.3|12887.3|192
1602687300000|2020-10-14 14:55:00|12895.3|12889.3|12890.8|12884.8|12895.3|12889.3|12889.3|12883.3|123
1602687600000|2020-10-14 15:00:00|12891.3|12885.3|12890.3|12884.3|12892.8|12886.8|12887.3|12881.3|141
1602687900000|2020-10-14 15:05:00|12889.8|12883.8|12894.8|12888.8|12896.3|12890.3|12889.8|12883.8|130
1602688200000|2020-10-14 15:10:00|12895.3|12889.3|12892.3|12886.3|12896.3|12890.3|12892.3|12886.3|67
1602688500000|2020-10-14 15:15:00|12893.3|12887.3|12891.3|12885.3|12893.8|12887.8|12890.3|12884.3|119
1602688800000|2020-10-14 15:20:00|12891.8|12885.8|12892.3|12886.3|12893.3|12887.3|12888.3|12882.3|97
1602689100000|2020-10-14 15:25:00|12892.8|12886.8|12893.3|12887.3|12894.3|12888.3|12890.3|12884.3|156
1602689400000|2020-10-14 15:30:00|12894.3|12888.3|12893.3|12887.3|12896.3|12890.3|12891.8|12885.8|247
1602689700000|2020-10-14 15:35:00|12892.8|12886.8|12890.8|12884.8|12894.3|12888.3|12888.3|12882.3|127
1602690000000|2020-10-14 15:40:00|12890.3|12884.3|12889.3|12883.3|12891.3|12885.3|12885.3|12879.3|150
1602690300000|2020-10-14 15:45:00|12888.3|12882.3|12883.3|12877.3|12888.8|12882.8|12879.3|12873.3|423
1602690600000|2020-10-14 15:50:00|12882.8|12876.8|12870.3|12864.3|12883.8|12877.8|12869.8|12863.8|417
1602690900000|2020-10-14 15:55:00|12871.3|12865.3|12869.3|12863.3|12876.8|12870.8|12868.3|12862.3|380
1602691200000|2020-10-14 16:00:00|12870.3|12864.3|12872.3|12866.3|12872.3|12866.3|12865.3|12859.3|441
1602691500000|2020-10-14 16:05:00|12871.3|12865.3|12873.8|12867.8|12876.3|12870.3|12871.3|12865.3|227
1602691800000|2020-10-14 16:10:00|12873.3|12867.3|12867.3|12861.3|12873.8|12867.8|12865.3|12859.3|243
1602692100000|2020-10-14 16:15:00|12866.8|12860.8|12846.3|12840.3|12868.3|12862.3|12843.3|12837.3|1428
1602692400000|2020-10-14 16:20:00|12845.8|12839.8|12839.8|12833.8|12847.3|12841.3|12839.3|12833.3|640
1602692700000|2020-10-14 16:25:00|12840.3|12834.3|12851.8|12845.8|12852.3|12846.3|12839.3|12833.3|512
1602693000000|2020-10-14 16:30:00|12851.3|12845.3|12851.3|12845.3|12854.3|12848.3|12848.3|12842.3|224
1602693300000|2020-10-14 16:35:00|12852.3|12846.3|12854.8|12848.8|12856.3|12850.3|12849.3|12843.3|253
1602693600000|2020-10-14 16:40:00|12854.3|12848.3|12859.3|12853.3|12861.3|12855.3|12853.8|12847.8|269
1602693900000|2020-10-14 16:45:00|12858.3|12852.3|12857.3|12851.3|12859.3|12853.3|12855.8|12849.8|160
1602694200000|2020-10-14 16:50:00|12856.8|12850.8|12856.3|12850.3|12858.8|12852.8|12853.3|12847.3|91
1602694500000|2020-10-14 16:55:00|12857.3|12851.3|12856.3|12850.3|12861.3|12855.3|12850.8|12844.8|227
1602694800000|2020-10-14 17:00:00|12855.3|12849.3|12858.3|12852.3|12860.3|12854.3|12852.3|12846.3|129
1602695100000|2020-10-14 17:05:00|12859.3|12853.3|12857.8|12851.8|12860.3|12854.3|12855.8|12849.8|156
1602695400000|2020-10-14 17:10:00|12857.3|12851.3|12856.3|12850.3|12858.3|12852.3|12855.3|12849.3|58
1602695700000|2020-10-14 17:15:00|12856.8|12850.8|12857.8|12851.8|12860.3|12854.3|12854.3|12848.3|99
1602696000000|2020-10-14 17:20:00|12858.3|12852.3|12855.8|12849.8|12858.3|12852.3|12854.3|12848.3|42
1602696300000|2020-10-14 17:25:00|12856.3|12850.3|12853.3|12847.3|12858.3|12852.3|12853.3|12847.3|49
1602696600000|2020-10-14 17:30:00|12852.8|12846.8|12846.3|12840.3|12854.8|12848.8|12845.3|12839.3|242
1602696900000|2020-10-14 17:35:00|12846.8|12840.8|12850.8|12844.8|12851.3|12845.3|12843.8|12837.8|192
1602697200000|2020-10-14 17:40:00|12850.3|12844.3|12856.8|12850.8|12858.3|12852.3|12849.3|12843.3|146
1602697500000|2020-10-14 17:45:00|12857.3|12851.3|12860.3|12854.3|12861.3|12855.3|12855.3|12849.3|95
1602697800000|2020-10-14 17:50:00|12859.3|12853.3|12862.3|12856.3|12862.3|12856.3|12857.3|12851.3|114
1602698100000|2020-10-14 17:55:00|12862.8|12856.8|12863.3|12857.3|12865.3|12859.3|12860.3|12854.3|162
1602698400000|2020-10-14 18:00:00|12863.8|12857.8|12864.3|12858.3|12866.8|12860.8|12863.3|12857.3|131
1602698700000|2020-10-14 18:05:00|12863.8|12857.8|12868.3|12862.3|12869.8|12863.8|12863.8|12857.8|142
1602699000000|2020-10-14 18:10:00|12867.8|12861.8|12871.3|12865.3|12871.3|12865.3|12867.3|12861.3|73
1602699300000|2020-10-14 18:15:00|12872.3|12866.3|12863.8|12857.8|12872.3|12866.3|12863.3|12857.3|159
1602699600000|2020-10-14 18:20:00|12863.3|12857.3|12862.3|12856.3|12866.3|12860.3|12860.3|12854.3|112
1602699900000|2020-10-14 18:25:00|12861.8|12855.8|12856.8|12850.8|12861.8|12855.8|12853.3|12847.3|168
1602700200000|2020-10-14 18:30:00|12856.3|12850.3|12850.8|12844.8|12858.8|12852.8|12849.8|12843.8|107
1602700500000|2020-10-14 18:35:00|12851.3|12845.3|12852.3|12846.3|12853.8|12847.8|12849.3|12843.3|107
1602700800000|2020-10-14 18:40:00|12851.8|12845.8|12853.8|12847.8|12857.3|12851.3|12851.8|12845.8|84
1602701100000|2020-10-14 18:45:00|12854.3|12848.3|12858.8|12852.8|12859.3|12853.3|12852.3|12846.3|48
1602701400000|2020-10-14 18:50:00|12857.8|12851.8|12857.8|12851.8|12859.3|12853.3|12854.3|12848.3|37
1602701700000|2020-10-14 18:55:00|12858.3|12852.3|12863.8|12857.8|12864.3|12858.3|12858.3|12852.3|94
1602702000000|2020-10-14 19:00:00|12864.3|12858.3|12869.3|12863.3|12869.8|12863.8|12861.3|12855.3|77
1602702300000|2020-10-14 19:05:00|12868.8|12862.8|12870.8|12864.8|12875.3|12869.3|12867.8|12861.8|136
1602702600000|2020-10-14 19:10:00|12871.3|12865.3|12873.8|12867.8|12877.8|12871.8|12871.3|12865.3|244
1602702900000|2020-10-14 19:15:00|12874.3|12868.3|12870.3|12864.3|12874.3|12868.3|12869.3|12863.3|68
1602703200000|2020-10-14 19:20:00|12870.8|12864.8|12871.3|12865.3|12874.8|12868.8|12870.3|12864.3|50
1602703500000|2020-10-14 19:25:00|12869.8|12863.8|12871.3|12865.3|12872.8|12866.8|12868.3|12862.3|61
1602703800000|2020-10-14 19:30:00|12870.8|12864.8|12876.3|12870.3|12878.3|12872.3|12869.3|12863.3|104
1602704100000|2020-10-14 19:35:00|12876.8|12870.8|12867.8|12861.8|12876.8|12870.8|12865.3|12859.3|80
1602704400000|2020-10-14 19:40:00|12868.3|12862.3|12871.3|12865.3|12873.8|12867.8|12868.3|12862.3|33
1602704700000|2020-10-14 19:45:00|12870.8|12864.8|12862.8|12856.8|12872.3|12866.3|12859.8|12853.8|128
1602705000000|2020-10-14 19:50:00|12862.3|12856.3|12859.3|12853.3|12867.3|12861.3|12858.3|12852.3|105
1602705300000|2020-10-14 19:55:00|12859.8|12853.8|12850.8|12844.8|12860.8|12854.8|12849.3|12843.3|194
1602705600000|2020-10-14 20:00:00|12851.3|12845.3|12853.8|12847.8|12854.8|12848.8|12849.8|12843.8|142
1602705900000|2020-10-14 20:05:00|12852.8|12846.8|12856.3|12850.3|12858.3|12852.3|12852.8|12846.8|76
1602706200000|2020-10-14 20:10:00|12855.8|12849.8|12855.3|12849.3|12858.3|12852.3|12854.8|12848.8|56
1602706500000|2020-10-14 20:15:00|12855.8|12849.8|12858.3|12852.3|12858.3|12852.3|12855.3|12849.3|26
1602706800000|2020-10-14 20:20:00|12857.3|12851.3|12859.8|12853.8|12859.8|12853.8|12856.3|12850.3|52
1602707100000|2020-10-14 20:25:00|12860.3|12854.3|12851.3|12845.3|12863.8|12857.8|12851.3|12845.3|146
1602707400000|2020-10-14 20:30:00|12857.3|12851.3|12853.8|12847.8|12859.8|12853.8|12852.8|12846.8|96
1602707700000|2020-10-14 20:35:00|12854.3|12848.3|12855.8|12849.8|12855.8|12849.8|12853.3|12847.3|33
1602708000000|2020-10-14 20:40:00|12854.8|12848.8|12855.3|12849.3|12857.3|12851.3|12852.3|12846.3|79
1602708300000|2020-10-14 20:45:00|12855.8|12849.8|12859.3|12853.3|12863.8|12857.8|12855.3|12849.3|181
1602708600000|2020-10-14 20:50:00|12860.3|12854.3|12863.3|12857.3|12864.3|12858.3|12860.3|12854.3|76
1602708900000|2020-10-14 20:55:00|12864.3|12858.3|12863.3|12857.3|12866.3|12860.3|12862.3|12856.3|190
1602709200000|2020-10-14 21:00:00|12868.7|12854.7|12869.4|12855.4|12869.4|12855.4|12868.6|12854.6|0
1602709500000|2020-10-14 21:05:00|12869.2|12855.2|12869.1|12855.1|12869.8|12855.8|12869|12855|0
1602709800000|2020-10-14 21:10:00|12869.2|12855.2|12869|12855|12869.3|12855.3|12869|12855|0
1602710100000|2020-10-14 21:15:00|12868.8|12854.8|12868.7|12854.7|12869|12855|12868.7|12854.7|0
1602710400000|2020-10-14 21:20:00|12868.9|12854.9|12869.2|12855.2|12869.2|12855.2|12868.9|12854.9|0
1602710700000|2020-10-14 21:25:00|12869.4|12855.4|12869.8|12855.8|12870.5|12856.5|12869.1|12855.1|0
1602711000000|2020-10-14 21:30:00|12869.6|12855.6|12867.6|12853.6|12869.7|12855.7|12867|12853|0
1602711300000|2020-10-14 21:35:00|12867.7|12853.7|12867.4|12853.4|12867.7|12853.7|12867.4|12853.4|0
1602711600000|2020-10-14 21:40:00|12867.7|12853.7|12868.2|12854.2|12868.3|12854.3|12867.7|12853.7|0
1602711900000|2020-10-14 21:45:00|12867.9|12853.9|12868|12854|12868.2|12854.2|12867.5|12853.5|0
1602712200000|2020-10-14 21:50:00|12868.1|12854.1|12868.1|12854.1|12868.9|12854.9|12868.1|12854.1|0
1602712500000|2020-10-14 21:55:00|12868.6|12854.6|12868.5|12854.5|12868.6|12854.6|12867.4|12853.4|0
1602712800000|2020-10-14 22:00:00|12868.1|12854.1|12875.9|12861.9|12877.2|12863.2|12868.1|12854.1|0
1602713100000|2020-10-14 22:05:00|12876.6|12862.6|12877.9|12863.9|12878.5|12864.5|12875.3|12861.3|0
1602713400000|2020-10-14 22:10:00|12878.5|12864.5|12883.7|12869.7|12886.9|12872.9|12877.9|12863.9|0
1602713700000|2020-10-14 22:15:00|12884.4|12870.4|12885.1|12871.1|12885.6|12871.6|12883.8|12869.8|0
1602714000000|2020-10-14 22:20:00|12885.8|12871.8|12882.5|12868.5|12885.8|12871.8|12881.9|12867.9|0
1602714300000|2020-10-14 22:25:00|12881.9|12867.9|12883.8|12869.8|12885.1|12871.1|12880.6|12866.6|0
1602714600000|2020-10-14 22:30:00|12884.1|12870.1|12876.7|12862.7|12885.1|12871.1|12876.7|12862.7|0
1602714900000|2020-10-14 22:35:00|12877.4|12863.4|12873.5|12859.5|12877.4|12863.4|12867.7|12853.7|0
1602715200000|2020-10-14 22:40:00|12874.1|12860.1|12860.4|12846.4|12874.3|12860.3|12857.2|12843.2|0
1602715500000|2020-10-14 22:45:00|12861.1|12847.1|12865.8|12851.8|12866.4|12852.4|12856.1|12842.1|0
1602715800000|2020-10-14 22:50:00|12866.4|12852.4|12878.4|12864.4|12879.3|12865.3|12863.2|12849.2|0
1602716100000|2020-10-14 22:55:00|12878.7|12864.7|12875.8|12861.8|12878.7|12864.7|12875.5|12861.5|0
1602716400000|2020-10-14 23:00:00|12876.1|12862.1|12876.8|12862.8|12878|12864|12875.5|12861.5|0
1602716700000|2020-10-14 23:05:00|12876.4|12862.4|12883.9|12869.9|12883.9|12869.9|12876.1|12862.1|0
1602717000000|2020-10-14 23:10:00|12883.2|12869.2|12877.4|12863.4|12884.5|12870.5|12876.1|12862.1|0
1602717300000|2020-10-14 23:15:00|12878|12864|12878.7|12864.7|12880|12866|12873.5|12859.5|0
1602717600000|2020-10-14 23:20:00|12879.3|12865.3|12881.3|12867.3|12882.6|12868.6|12878|12864|0
1602717900000|2020-10-14 23:25:00|12880.9|12866.9|12884.5|12870.5|12885.8|12871.8|12878|12864|0
1602718200000|2020-10-14 23:30:00|12885.2|12871.2|12885.2|12871.2|12885.8|12871.8|12883.9|12869.9|0
1602718500000|2020-10-14 23:35:00|12884.5|12870.5|12880.6|12866.6|12885.2|12871.2|12880.6|12866.6|0
1602718800000|2020-10-14 23:40:00|12880.9|12866.9|12880.6|12866.6|12882.9|12868.9|12878.7|12864.7|0
1602719100000|2020-10-14 23:45:00|12880.9|12866.9|12882.6|12868.6|12883.2|12869.2|12878|12864|0
1602719400000|2020-10-14 23:50:00|12882.2|12868.2|12879.6|12865.6|12882.6|12868.6|12878.7|12864.7|0
1602719700000|2020-10-14 23:55:00|12880|12866|12880.6|12866.6|12881.3|12867.3|12878.7|12864.7|0
1602720000000|2020-10-15 00:00:00|12880|12866|12884.8|12870.8|12885.2|12871.2|12877.7|12863.7|0
1602720300000|2020-10-15 00:05:00|12884.5|12870.5|12880|12866|12884.5|12870.5|12877.4|12863.4|0
1602720600000|2020-10-15 00:10:00|12880.3|12866.3|12880|12866|12881.3|12867.3|12874.2|12860.2|0
1602720900000|2020-10-15 00:15:00|12879.6|12865.6|12877.1|12863.1|12880.6|12866.6|12872.5|12858.5|0
1602721200000|2020-10-15 00:20:00|12877.4|12863.4|12876.8|12862.8|12880.7|12866.7|12874.5|12860.5|0
1602721500000|2020-10-15 00:25:00|12877.1|12863.1|12867.6|12853.6|12877.8|12863.8|12866.8|12852.8|0
1602721800000|2020-10-15 00:30:00|12867.8|12853.8|12866.3|12852.3|12873|12859|12864.2|12850.2|0
1602722100000|2020-10-15 00:35:00|12865.3|12851.3|12867|12853|12869.8|12855.8|12863.9|12849.9|0
1602722400000|2020-10-15 00:40:00|12867.1|12853.1|12869.8|12855.8|12870.1|12856.1|12864.5|12850.5|0
1602722700000|2020-10-15 00:45:00|12869.6|12855.6|12839.3|12835.3|12869.6|12855.6|12835.8|12831.8|2777
1602723000000|2020-10-15 00:50:00|12838.8|12834.8|12840.8|12836.8|12846.3|12842.3|12831.8|12827.8|1515
1602723300000|2020-10-15 00:55:00|12841.3|12837.3|12840.8|12836.8|12851.3|12847.3|12838.3|12834.3|1273
1602723600000|2020-10-15 01:00:00|12841.8|12837.8|12863.3|12859.3|12868.3|12864.3|12841.8|12837.8|3815
1602723900000|2020-10-15 01:05:00|12864.3|12860.3|12880.8|12876.8|12884.3|12880.3|12858.3|12854.3|3374
1602724200000|2020-10-15 01:10:00|12880.3|12876.3|12873.3|12869.3|12883.3|12879.3|12869.3|12865.3|1770
1602724500000|2020-10-15 01:15:00|12871.3|12867.3|12888.3|12884.3|12891.3|12887.3|12863.3|12859.3|3457
1602724800000|2020-10-15 01:20:00|12889.3|12885.3|12868.3|12864.3|12893.3|12889.3|12862.3|12858.3|2935
1602725100000|2020-10-15 01:25:00|12867.8|12863.8|12868.3|12864.3|12873.3|12869.3|12857.8|12853.8|2073
1602725400000|2020-10-15 01:30:00|12867.3|12863.3|12873.3|12869.3|12882.3|12878.3|12864.3|12860.3|2023
1602725700000|2020-10-15 01:35:00|12874.3|12870.3|12857.3|12853.3|12884.8|12880.8|12854.3|12850.3|2904
1602726000000|2020-10-15 01:40:00|12856.8|12852.8|12861.3|12857.3|12874.3|12870.3|12850.3|12846.3|2391
1602726300000|2020-10-15 01:45:00|12860.3|12856.3|12841.8|12837.8|12862.3|12858.3|12841.8|12837.8|2996
1602726600000|2020-10-15 01:50:00|12840.3|12836.3|12812.3|12808.3|12840.3|12836.3|12812.3|12808.3|7899
1602726900000|2020-10-15 01:55:00|12810.3|12806.3|12821.3|12817.3|12825.8|12821.8|12806.3|12802.3|3025
1602727200000|2020-10-15 02:00:00|12822.3|12818.3|12822.3|12818.3|12828.3|12824.3|12815.3|12811.3|2061
1602727500000|2020-10-15 02:05:00|12821.3|12817.3|12826.8|12822.8|12833.3|12829.3|12810.3|12806.3|2875
1602727800000|2020-10-15 02:10:00|12826.3|12822.3|12821.8|12817.8|12831.3|12827.3|12810.3|12806.3|2165
1602728100000|2020-10-15 02:15:00|12822.3|12818.3|12802.3|12798.3|12829.3|12825.3|12802.3|12798.3|2706
1602728400000|2020-10-15 02:20:00|12800.8|12796.8|12784.3|12780.3|12800.8|12796.8|12780.3|12776.3|5376
1602728700000|2020-10-15 02:25:00|12785.3|12781.3|12769.3|12765.3|12788.8|12784.8|12768.3|12764.3|3067
1602729000000|2020-10-15 02:30:00|12768.8|12764.8|12780.8|12776.8|12785.3|12781.3|12765.3|12761.3|2949
1602729300000|2020-10-15 02:35:00|12781.3|12777.3|12775.3|12771.3|12786.3|12782.3|12774.3|12770.3|1375
1602729600000|2020-10-15 02:40:00|12774.8|12770.8|12762.3|12758.3|12778.3|12774.3|12760.3|12756.3|2453
1602729900000|2020-10-15 02:45:00|12760.3|12756.3|12764.8|12760.8|12771.3|12767.3|12753.3|12749.3|3159
1602730200000|2020-10-15 02:50:00|12763.3|12759.3|12749.3|12745.3|12763.8|12759.8|12738.3|12734.3|3804
1602730500000|2020-10-15 02:55:00|12747.8|12743.8|12734.3|12730.3|12753.3|12749.3|12734.3|12730.3|2320
1602730800000|2020-10-15 03:00:00|12733.8|12729.8|12741.8|12737.8|12742.3|12738.3|12730.3|12726.3|2137
1602731100000|2020-10-15 03:05:00|12742.3|12738.3|12753.3|12749.3|12757.3|12753.3|12735.3|12731.3|1726
1602731400000|2020-10-15 03:10:00|12754.3|12750.3|12750.3|12746.3|12754.8|12750.8|12745.3|12741.3|1033
1602731700000|2020-10-15 03:15:00|12749.3|12745.3|12759.3|12755.3|12760.3|12756.3|12747.3|12743.3|1261
1602732000000|2020-10-15 03:20:00|12759.8|12755.8|12759.8|12755.8|12764.3|12760.3|12757.3|12753.3|1277
1602732300000|2020-10-15 03:25:00|12760.3|12756.3|12766.3|12762.3|12766.3|12762.3|12755.3|12751.3|923
1602732600000|2020-10-15 03:30:00|12767.3|12763.3|12764.8|12760.8|12769.8|12765.8|12759.3|12755.3|1196
1602732900000|2020-10-15 03:35:00|12764.3|12760.3|12764.8|12760.8|12765.3|12761.3|12759.3|12755.3|475
1602733200000|2020-10-15 03:40:00|12764.3|12760.3|12759.3|12755.3|12764.8|12760.8|12754.8|12750.8|706
1602733500000|2020-10-15 03:45:00|12758.3|12754.3|12761.3|12757.3|12773.8|12769.8|12757.8|12753.8|1501
1602733800000|2020-10-15 03:50:00|12762.3|12758.3|12769.3|12765.3|12769.3|12765.3|12762.3|12758.3|594
1602734100000|2020-10-15 03:55:00|12768.3|12764.3|12770.3|12766.3|12772.3|12768.3|12766.3|12762.3|615
1602734400000|2020-10-15 04:00:00|12769.3|12765.3|12781.3|12777.3|12781.3|12777.3|12769.3|12765.3|1464
1602734700000|2020-10-15 04:05:00|12782.3|12778.3|12783.3|12779.3|12785.3|12781.3|12777.3|12773.3|1349
1602735000000|2020-10-15 04:10:00|12783.8|12779.8|12800.3|12796.3|12801.3|12797.3|12783.8|12779.8|2548
1602735300000|2020-10-15 04:15:00|12799.8|12795.8|12804.3|12800.3|12809.8|12805.8|12799.8|12795.8|2402
1602735600000|2020-10-15 04:20:00|12805.3|12801.3|12804.3|12800.3|12810.3|12806.3|12802.3|12798.3|1125
1602735900000|2020-10-15 04:25:00|12805.8|12801.8|12831.3|12827.3|12831.3|12827.3|12805.8|12801.8|3788
1602736200000|2020-10-15 04:30:00|12832.3|12828.3|12837.3|12833.3|12847.3|12843.3|12832.3|12828.3|2704
1602736500000|2020-10-15 04:35:00|12838.3|12834.3|12832.3|12828.3|12839.3|12835.3|12830.8|12826.8|1168
1602736800000|2020-10-15 04:40:00|12832.8|12828.8|12836.3|12832.3|12837.3|12833.3|12829.3|12825.3|934
1602737100000|2020-10-15 04:45:00|12837.3|12833.3|12831.3|12827.3|12842.3|12838.3|12825.8|12821.8|1299
1602737400000|2020-10-15 04:50:00|12830.8|12826.8|12833.3|12829.3|12836.3|12832.3|12828.3|12824.3|662
1602737700000|2020-10-15 04:55:00|12834.3|12830.3|12831.3|12827.3|12834.3|12830.3|12826.3|12822.3|853
1602738000000|2020-10-15 05:00:00|12830.8|12826.8|12831.3|12827.3|12836.3|12832.3|12821.3|12817.3|1451
1602738300000|2020-10-15 05:05:00|12832.3|12828.3|12825.8|12821.8|12834.3|12830.3|12824.3|12820.3|688
1602738600000|2020-10-15 05:10:00|12825.3|12821.3|12826.3|12822.3|12829.3|12825.3|12822.3|12818.3|556
1602738900000|2020-10-15 05:15:00|12825.8|12821.8|12826.3|12822.3|12828.8|12824.8|12819.3|12815.3|1117
1602739200000|2020-10-15 05:20:00|12827.3|12823.3|12821.3|12817.3|12827.8|12823.8|12820.3|12816.3|718
1602739500000|2020-10-15 05:25:00|12822.3|12818.3|12819.3|12815.3|12829.3|12825.3|12816.3|12812.3|2370
1602739800000|2020-10-15 05:30:00|12820.3|12816.3|12825.3|12821.3|12827.3|12823.3|12814.3|12810.3|2246
1602740100000|2020-10-15 05:35:00|12826.3|12822.3|12838.3|12834.3|12840.3|12836.3|12822.3|12818.3|2365
1602740400000|2020-10-15 05:40:00|12837.8|12833.8|12841.8|12837.8|12847.3|12843.3|12835.3|12831.3|3076
1602740700000|2020-10-15 05:45:00|12849.1|12835.1|12845.9|12831.9|12849.1|12835.1|12843.3|12829.3|4
1602741000000|2020-10-15 05:50:00|12845.6|12831.6|12842.6|12828.6|12846.2|12832.2|12842.6|12828.6|0
1602741300000|2020-10-15 05:55:00|12843.3|12829.3|12838|12824|12843.3|12829.3|12837.6|12823.6|0
1602741600000|2020-10-15 06:00:00|12837.9|12823.9|12826.4|12812.4|12838|12824|12822.3|12808.3|0
1602741900000|2020-10-15 06:05:00|12826.2|12812.2|12812.8|12798.8|12826.4|12812.4|12811.5|12797.5|0
1602742200000|2020-10-15 06:10:00|12812.6|12798.6|12815.2|12801.2|12820.7|12806.7|12812|12798|0
1602742500000|2020-10-15 06:15:00|12815.4|12801.4|12827.7|12813.7|12848.7|12834.7|12815.4|12801.4|0
1602742800000|2020-10-15 06:20:00|12827.6|12813.6|12828.9|12814.9|12834.2|12820.2|12826.8|12812.8|0
1602743100000|2020-10-15 06:25:00|12828.8|12814.8|12828.9|12814.9|12835.2|12821.2|12828.7|12814.7|0
1602743400000|2020-10-15 06:30:00|12828.8|12814.8|12829|12815|12833.4|12819.4|12828.6|12814.6|0
1602743700000|2020-10-15 06:35:00|12829.2|12815.2|12822.2|12808.2|12829.3|12815.3|12822.1|12808.1|0
1602744000000|2020-10-15 06:40:00|12822.1|12808.1|12820.7|12806.7|12829.5|12815.5|12819.4|12805.4|0
1602744300000|2020-10-15 06:45:00|12822.5|12808.5|12810.7|12796.7|12822.5|12808.5|12801.1|12787.1|0
1602744600000|2020-10-15 06:50:00|12810.1|12796.1|12820.4|12806.4|12820.4|12806.4|12810.1|12796.1|0
1602744900000|2020-10-15 06:55:00|12820.3|12806.3|12804.5|12790.5|12820.3|12806.3|12803.2|12789.2|0
1602745200000|2020-10-15 07:00:00|12820.8|12814.8|12818.3|12812.3|12825.3|12819.3|12813.3|12807.3|1230
1602745500000|2020-10-15 07:05:00|12817.3|12811.3|12816.8|12810.8|12819.3|12813.3|12814.8|12808.8|417
1602745800000|2020-10-15 07:10:00|12816.3|12810.3|12822.3|12816.3|12822.3|12816.3|12810.3|12804.3|532
1602746100000|2020-10-15 07:15:00|12821.8|12815.8|12811.3|12805.3|12821.8|12815.8|12809.3|12803.3|392
1602746400000|2020-10-15 07:20:00|12811.8|12805.8|12810.3|12804.3|12813.3|12807.3|12810.3|12804.3|167
1602746700000|2020-10-15 07:25:00|12809.8|12803.8|12815.3|12809.3|12819.3|12813.3|12809.3|12803.3|308
1602747000000|2020-10-15 07:30:00|12814.3|12808.3|12809.8|12803.8|12814.3|12808.3|12807.3|12801.3|376
1602747300000|2020-10-15 07:35:00|12809.3|12803.3|12805.8|12799.8|12809.8|12803.8|12803.3|12797.3|462
1602747600000|2020-10-15 07:40:00|12805.3|12799.3|12804.3|12798.3|12805.8|12799.8|12799.8|12793.8|522
1602747900000|2020-10-15 07:45:00|12803.8|12797.8|12807.3|12801.3|12807.3|12801.3|12802.3|12796.3|260
1602748200000|2020-10-15 07:50:00|12806.3|12800.3|12798.3|12792.3|12806.8|12800.8|12797.8|12791.8|370
1602748500000|2020-10-15 07:55:00|12798.8|12792.8|12802.8|12796.8|12804.3|12798.3|12797.3|12791.3|220
1602748800000|2020-10-15 08:00:00|12803.3|12797.3|12795.3|12789.3|12803.8|12797.8|12793.3|12787.3|364
1602749100000|2020-10-15 08:05:00|12794.3|12788.3|12784.3|12778.3|12794.8|12788.8|12781.3|12775.3|629
1602749400000|2020-10-15 08:10:00|12783.8|12777.8|12786.8|12780.8|12790.8|12784.8|12783.3|12777.3|338
1602749700000|2020-10-15 08:15:00|12787.3|12781.3|12783.3|12777.3|12787.3|12781.3|12779.3|12773.3|359
1602750000000|2020-10-15 08:20:00|12782.8|12776.8|12782.3|12776.3|12783.8|12777.8|12777.8|12771.8|289
1602750300000|2020-10-15 08:25:00|12784.3|12778.3|12784.3|12778.3|12786.3|12780.3|12777.8|12771.8|450
1602750600000|2020-10-15 08:30:00|12783.8|12777.8|12772.3|12766.3|12783.8|12777.8|12768.3|12762.3|827
1602750900000|2020-10-15 08:35:00|12773.3|12767.3|12771.3|12765.3|12776.3|12770.3|12770.8|12764.8|293
1602751200000|2020-10-15 08:40:00|12770.8|12764.8|12764.3|12758.3|12772.3|12766.3|12760.3|12754.3|698
1602751500000|2020-10-15 08:45:00|12763.3|12757.3|12766.3|12760.3|12769.3|12763.3|12763.3|12757.3|413
1602751800000|2020-10-15 08:50:00|12765.8|12759.8|12760.8|12754.8|12766.3|12760.3|12758.3|12752.3|482
1602752100000|2020-10-15 08:55:00|12761.3|12755.3|12763.8|12757.8|12765.8|12759.8|12759.3|12753.3|316
1602752400000|2020-10-15 09:00:00|12763.3|12757.3|12761.3|12755.3|12765.3|12759.3|12757.3|12751.3|543
1602752700000|2020-10-15 09:05:00|12760.8|12754.8|12769.3|12763.3|12770.3|12764.3|12759.3|12753.3|472
1602753000000|2020-10-15 09:10:00|12770.3|12764.3|12771.3|12765.3|12772.3|12766.3|12768.3|12762.3|415
1602753300000|2020-10-15 09:15:00|12771.8|12765.8|12768.3|12762.3|12772.3|12766.3|12767.3|12761.3|291
1602753600000|2020-10-15 09:20:00|12767.3|12761.3|12770.3|12764.3|12771.3|12765.3|12765.3|12759.3|332
1602753900000|2020-10-15 09:25:00|12769.8|12763.8|12776.3|12770.3|12777.3|12771.3|12768.3|12762.3|420
1602754200000|2020-10-15 09:30:00|12776.8|12770.8|12775.3|12769.3|12778.3|12772.3|12774.3|12768.3|289
1602754500000|2020-10-15 09:35:00|12774.3|12768.3|12770.8|12764.8|12775.8|12769.8|12770.3|12764.3|253
1602754800000|2020-10-15 09:40:00|12771.3|12765.3|12768.3|12762.3|12771.8|12765.8|12768.3|12762.3|220
1602755100000|2020-10-15 09:45:00|12768.8|12762.8|12775.8|12769.8|12776.3|12770.3|12764.3|12758.3|326
1602755400000|2020-10-15 09:50:00|12775.3|12769.3|12777.3|12771.3|12778.3|12772.3|12774.3|12768.3|149
1602755700000|2020-10-15 09:55:00|12776.8|12770.8|12778.3|12772.3|12780.3|12774.3|12774.3|12768.3|214
1602756000000|2020-10-15 10:00:00|12779.3|12773.3|12780.3|12774.3|12784.3|12778.3|12778.3|12772.3|348
1602756300000|2020-10-15 10:05:00|12779.3|12773.3|12780.3|12774.3|12783.3|12777.3|12778.8|12772.8|177
1602756600000|2020-10-15 10:10:00|12780.8|12774.8|12779.3|12773.3|12782.3|12776.3|12778.3|12772.3|120
1602756900000|2020-10-15 10:15:00|12780.3|12774.3|12781.3|12775.3|12781.3|12775.3|12774.3|12768.3|195
1602757200000|2020-10-15 10:20:00|12781.8|12775.8|12778.8|12772.8|12782.3|12776.3|12775.3|12769.3|132
1602757500000|2020-10-15 10:25:00|12778.3|12772.3|12779.8|12773.8|12780.3|12774.3|12774.3|12768.3|122
1602757800000|2020-10-15 10:30:00|12780.3|12774.3|12778.3|12772.3|12781.3|12775.3|12777.3|12771.3|103
1602758100000|2020-10-15 10:35:00|12778.8|12772.8|12781.3|12775.3|12781.3|12775.3|12778.3|12772.3|76
1602758400000|2020-10-15 10:40:00|12781.8|12775.8|12782.3|12776.3|12784.3|12778.3|12780.3|12774.3|159
1602758700000|2020-10-15 10:45:00|12782.8|12776.8|12781.3|12775.3|12783.3|12777.3|12780.3|12774.3|114
1602759000000|2020-10-15 10:50:00|12782.3|12776.3|12782.3|12776.3|12782.3|12776.3|12780.3|12774.3|103
1602759300000|2020-10-15 10:55:00|12781.3|12775.3|12783.3|12777.3|12783.3|12777.3|12781.3|12775.3|64
1602759600000|2020-10-15 11:00:00|12784.3|12778.3|12789.3|12783.3|12789.8|12783.8|12782.3|12776.3|396
1602759900000|2020-10-15 11:05:00|12788.8|12782.8|12784.3|12778.3|12789.3|12783.3|12783.3|12777.3|123
1602760200000|2020-10-15 11:10:00|12785.3|12779.3|12778.3|12772.3|12786.3|12780.3|12778.3|12772.3|131
1602760500000|2020-10-15 11:15:00|12778.8|12772.8|12782.3|12776.3|12782.3|12776.3|12777.3|12771.3|160
1602760800000|2020-10-15 11:20:00|12781.8|12775.8|12781.3|12775.3|12784.3|12778.3|12781.3|12775.3|79
1602761100000|2020-10-15 11:25:00|12780.8|12774.8|12784.3|12778.3|12784.3|12778.3|12779.3|12773.3|100
1602761400000|2020-10-15 11:30:00|12783.3|12777.3|12780.3|12774.3|12786.3|12780.3|12778.3|12772.3|176
1602761700000|2020-10-15 11:35:00|12780.8|12774.8|12780.3|12774.3|12783.3|12777.3|12779.3|12773.3|38
1602762000000|2020-10-15 11:40:00|12779.8|12773.8|12779.3|12773.3|12782.8|12776.8|12778.3|12772.3|100
1602762300000|2020-10-15 11:45:00|12779.8|12773.8|12769.8|12763.8|12780.3|12774.3|12769.3|12763.3|392
1602762600000|2020-10-15 11:50:00|12770.3|12764.3|12764.3|12758.3|12770.8|12764.8|12763.3|12757.3|401
1602762900000|2020-10-15 11:55:00|12763.3|12757.3|12767.3|12761.3|12770.3|12764.3|12763.3|12757.3|194
1602763200000|2020-10-15 12:00:00|12766.3|12760.3|12760.8|12754.8|12766.3|12760.3|12753.3|12747.3|775
1602763500000|2020-10-15 12:05:00|12761.3|12755.3|12758.3|12752.3|12762.8|12756.8|12758.3|12752.3|225
1602763800000|2020-10-15 12:10:00|12757.8|12751.8|12761.3|12755.3|12761.3|12755.3|12752.3|12746.3|295
1602764100000|2020-10-15 12:15:00|12760.3|12754.3|12765.3|12759.3|12766.3|12760.3|12757.3|12751.3|215
1602764400000|2020-10-15 12:20:00|12764.3|12758.3|12769.3|12763.3|12771.3|12765.3|12763.3|12757.3|281
1602764700000|2020-10-15 12:25:00|12768.3|12762.3|12772.3|12766.3|12774.3|12768.3|12768.3|12762.3|261
1602765000000|2020-10-15 12:30:00|12771.3|12765.3|12763.3|12757.3|12771.3|12765.3|12761.3|12755.3|437
1602765300000|2020-10-15 12:35:00|12762.8|12756.8|12767.3|12761.3|12770.8|12764.8|12760.3|12754.3|322
1602765600000|2020-10-15 12:40:00|12766.3|12760.3|12766.3|12760.3|12769.3|12763.3|12766.3|12760.3|79
1602765900000|2020-10-15 12:45:00|12766.8|12760.8|12762.3|12756.3|12768.8|12762.8|12761.3|12755.3|112
1602766200000|2020-10-15 12:50:00|12761.8|12755.8|12763.3|12757.3|12767.8|12761.8|12761.3|12755.3|94
1602766500000|2020-10-15 12:55:00|12764.3|12758.3|12767.3|12761.3|12767.3|12761.3|12763.3|12757.3|80
1602766800000|2020-10-15 13:00:00|12766.3|12760.3|12768.3|12762.3|12771.3|12765.3|12766.3|12760.3|160
1602767100000|2020-10-15 13:05:00|12769.3|12763.3|12768.3|12762.3|12769.3|12763.3|12764.3|12758.3|128
1602767400000|2020-10-15 13:10:00|12767.8|12761.8|12764.3|12758.3|12767.8|12761.8|12764.3|12758.3|76
1602767700000|2020-10-15 13:15:00|12762.8|12756.8|12764.3|12758.3|12764.3|12758.3|12759.3|12753.3|204
1602768000000|2020-10-15 13:20:00|12763.8|12757.8|12763.3|12757.3|12764.3|12758.3|12759.3|12753.3|209
1602768300000|2020-10-15 13:25:00|12764.3|12758.3|12767.3|12761.3|12769.3|12763.3|12763.8|12757.8|214
1602768600000|2020-10-15 13:30:00|12767.8|12761.8|12790.3|12784.3|12796.3|12790.3|12766.3|12760.3|2078
1602768900000|2020-10-15 13:35:00|12789.8|12783.8|12792.3|12786.3|12795.3|12789.3|12789.8|12783.8|885
1602769200000|2020-10-15 13:40:00|12792.8|12786.8|12802.3|12796.3|12802.8|12796.8|12791.3|12785.3|1049
1602769500000|2020-10-15 13:45:00|12802.8|12796.8|12796.8|12790.8|12804.3|12798.3|12792.8|12786.8|766
1602769800000|2020-10-15 13:50:00|12797.3|12791.3|12808.3|12802.3|12809.3|12803.3|12794.3|12788.3|897
1602770100000|2020-10-15 13:55:00|12809.3|12803.3|12808.3|12802.3|12811.3|12805.3|12805.3|12799.3|560
1602770400000|2020-10-15 14:00:00|12807.3|12801.3|12803.3|12797.3|12814.3|12808.3|12802.3|12796.3|632
1602770700000|2020-10-15 14:05:00|12804.8|12798.8|12797.3|12791.3|12810.3|12804.3|12796.3|12790.3|494
1602771000000|2020-10-15 14:10:00|12796.8|12790.8|12800.3|12794.3|12801.8|12795.8|12796.8|12790.8|378
1602771300000|2020-10-15 14:15:00|12799.8|12793.8|12806.8|12800.8|12812.3|12806.3|12797.3|12791.3|595
1602771600000|2020-10-15 14:20:00|12807.3|12801.3|12803.8|12797.8|12807.3|12801.3|12799.3|12793.3|319
1602771900000|2020-10-15 14:25:00|12803.3|12797.3|12795.8|12789.8|12804.3|12798.3|12794.3|12788.3|409
1602772200000|2020-10-15 14:30:00|12795.3|12789.3|12792.3|12786.3|12799.8|12793.8|12789.3|12783.3|528
1602772500000|2020-10-15 14:35:00|12791.3|12785.3|12785.8|12779.8|12791.3|12785.3|12781.3|12775.3|724
1602772800000|2020-10-15 14:40:00|12785.3|12779.3|12785.3|12779.3|12790.3|12784.3|12781.8|12775.8|418
1602773100000|2020-10-15 14:45:00|12784.3|12778.3|12790.3|12784.3|12792.3|12786.3|12782.3|12776.3|330
1602773400000|2020-10-15 14:50:00|12791.3|12785.3|12791.8|12785.8|12796.3|12790.3|12791.3|12785.3|269
1602773700000|2020-10-15 14:55:00|12792.3|12786.3|12800.3|12794.3|12801.3|12795.3|12789.3|12783.3|377
1602774000000|2020-10-15 15:00:00|12800.8|12794.8|12795.3|12789.3|12801.8|12795.8|12790.3|12784.3|361
1602774300000|2020-10-15 15:05:00|12794.8|12788.8|12799.3|12793.3|12802.3|12796.3|12794.3|12788.3|321
1602774600000|2020-10-15 15:10:00|12798.3|12792.3|12797.3|12791.3|12799.3|12793.3|12795.3|12789.3|178
1602774900000|2020-10-15 15:15:00|12797.8|12791.8|12802.3|12796.3|12803.3|12797.3|12795.3|12789.3|243
1602775200000|2020-10-15 15:20:00|12802.8|12796.8|12805.3|12799.3|12806.3|12800.3|12800.8|12794.8|308
1602775500000|2020-10-15 15:25:00|12806.3|12800.3|12797.3|12791.3|12806.3|12800.3|12796.3|12790.3|170
1602775800000|2020-10-15 15:30:00|12798.3|12792.3|12800.3|12794.3|12802.3|12796.3|12795.3|12789.3|225
1602776100000|2020-10-15 15:35:00|12800.8|12794.8|12801.3|12795.3|12802.3|12796.3|12796.3|12790.3|109
1602776400000|2020-10-15 15:40:00|12800.8|12794.8|12801.3|12795.3|12804.3|12798.3|12799.8|12793.8|155
1602776700000|2020-10-15 15:45:00|12801.8|12795.8|12800.3|12794.3|12804.3|12798.3|12799.3|12793.3|114
1602777000000|2020-10-15 15:50:00|12801.3|12795.3|12803.3|12797.3|12807.3|12801.3|12798.3|12792.3|305
1602777300000|2020-10-15 15:55:00|12802.3|12796.3|12799.3|12793.3|12805.3|12799.3|12799.3|12793.3|345
1602777600000|2020-10-15 16:00:00|12798.8|12792.8|12799.3|12793.3|12802.3|12796.3|12797.3|12791.3|154
1602777900000|2020-10-15 16:05:00|12799.8|12793.8|12798.3|12792.3|12803.3|12797.3|12797.3|12791.3|116
1602778200000|2020-10-15 16:10:00|12798.8|12792.8|12799.8|12793.8|12801.3|12795.3|12798.3|12792.3|49
1602778500000|2020-10-15 16:15:00|12799.3|12793.3|12799.3|12793.3|12801.3|12795.3|12798.3|12792.3|41
1602778800000|2020-10-15 16:20:00|12799.8|12793.8|12797.8|12791.8|12801.3|12795.3|12796.8|12790.8|115
1602779100000|2020-10-15 16:25:00|12798.3|12792.3|12798.8|12792.8|12800.3|12794.3|12797.3|12791.3|63
1602779400000|2020-10-15 16:30:00|12798.3|12792.3|12792.3|12786.3|12799.3|12793.3|12792.3|12786.3|145
1602779700000|2020-10-15 16:35:00|12793.8|12787.8|12794.3|12788.3|12795.3|12789.3|12791.3|12785.3|156
1602780000000|2020-10-15 16:40:00|12793.3|12787.3|12792.8|12786.8|12798.3|12792.3|12792.3|12786.3|93
1602780300000|2020-10-15 16:45:00|12792.3|12786.3|12791.8|12785.8|12794.3|12788.3|12789.8|12783.8|128
1602780600000|2020-10-15 16:50:00|12791.3|12785.3|12798.3|12792.3|12799.8|12793.8|12791.3|12785.3|73
1602780900000|2020-10-15 16:55:00|12797.3|12791.3|12799.3|12793.3|12800.3|12794.3|12797.3|12791.3|71
1602781200000|2020-10-15 17:00:00|12799.8|12793.8|12797.3|12791.3|12802.3|12796.3|12797.3|12791.3|81
1602781500000|2020-10-15 17:05:00|12798.3|12792.3|12798.8|12792.8|12800.3|12794.3|12797.3|12791.3|81
1602781800000|2020-10-15 17:10:00|12799.3|12793.3|12801.8|12795.8|12805.8|12799.8|12798.3|12792.3|130
1602782100000|2020-10-15 17:15:00|12800.8|12794.8|12801.3|12795.3|12805.3|12799.3|12797.8|12791.8|101
1602782400000|2020-10-15 17:20:00|12801.8|12795.8|12798.8|12792.8|12802.8|12796.8|12798.8|12792.8|54
1602782700000|2020-10-15 17:25:00|12799.3|12793.3|12799.3|12793.3|12802.3|12796.3|12797.3|12791.3|88
1602783000000|2020-10-15 17:30:00|12800.3|12794.3|12801.3|12795.3|12802.8|12796.8|12799.3|12793.3|64
1602783300000|2020-10-15 17:35:00|12802.3|12796.3|12804.3|12798.3|12804.3|12798.3|12801.3|12795.3|97
1602783600000|2020-10-15 17:40:00|12805.3|12799.3|12819.3|12813.3|12821.8|12815.8|12805.3|12799.3|1117
1602783900000|2020-10-15 17:45:00|12820.3|12814.3|12817.8|12811.8|12821.8|12815.8|12816.3|12810.3|215
1602784200000|2020-10-15 17:50:00|12818.3|12812.3|12817.8|12811.8|12819.8|12813.8|12816.3|12810.3|68
1602784500000|2020-10-15 17:55:00|12817.3|12811.3|12817.8|12811.8|12818.8|12812.8|12816.3|12810.3|35
1602784800000|2020-10-15 18:00:00|12818.3|12812.3|12827.3|12821.3|12830.3|12824.3|12817.3|12811.3|542
1602785100000|2020-10-15 18:05:00|12829.8|12823.8|12833.3|12827.3|12833.3|12827.3|12827.3|12821.3|279
1602785400000|2020-10-15 18:10:00|12834.3|12828.3|12831.3|12825.3|12834.3|12828.3|12828.8|12822.8|145
1602785700000|2020-10-15 18:15:00|12831.8|12825.8|12829.3|12823.3|12832.8|12826.8|12827.3|12821.3|137
1602786000000|2020-10-15 18:20:00|12830.3|12824.3|12827.3|12821.3|12831.8|12825.8|12827.3|12821.3|60
1602786300000|2020-10-15 18:25:00|12827.8|12821.8|12827.8|12821.8|12829.3|12823.3|12826.3|12820.3|56
1602786600000|2020-10-15 18:30:00|12827.3|12821.3|12826.8|12820.8|12828.3|12822.3|12826.3|12820.3|60
1602786900000|2020-10-15 18:35:00|12826.3|12820.3|12814.8|12808.8|12826.8|12820.8|12810.8|12804.8|243
1602787200000|2020-10-15 18:40:00|12815.3|12809.3|12809.3|12803.3|12817.3|12811.3|12809.3|12803.3|137
1602787500000|2020-10-15 18:45:00|12809.8|12803.8|12814.3|12808.3|12814.3|12808.3|12809.8|12803.8|106
1602787800000|2020-10-15 18:50:00|12815.3|12809.3|12816.8|12810.8|12819.3|12813.3|12815.3|12809.3|109
1602788100000|2020-10-15 18:55:00|12817.3|12811.3|12825.8|12819.8|12826.8|12820.8|12816.3|12810.3|130
1602788400000|2020-10-15 19:00:00|12825.3|12819.3|12830.3|12824.3|12831.3|12825.3|12825.3|12819.3|131
1602788700000|2020-10-15 19:05:00|12829.8|12823.8|12831.3|12825.3|12833.3|12827.3|12829.8|12823.8|172
1602789000000|2020-10-15 19:10:00|12831.8|12825.8|12830.3|12824.3|12833.3|12827.3|12829.3|12823.3|76
1602789300000|2020-10-15 19:15:00|12829.8|12823.8|12837.3|12831.3|12837.3|12831.3|12829.3|12823.3|207
1602789600000|2020-10-15 19:20:00|12838.3|12832.3|12837.3|12831.3|12838.3|12832.3|12835.3|12829.3|93
1602789900000|2020-10-15 19:25:00|12838.3|12832.3|12839.8|12833.8|12841.3|12835.3|12838.3|12832.3|132
1602790200000|2020-10-15 19:30:00|12839.3|12833.3|12840.8|12834.8|12842.3|12836.3|12838.3|12832.3|158
1602790500000|2020-10-15 19:35:00|12841.3|12835.3|12839.8|12833.8|12841.8|12835.8|12838.3|12832.3|55
1602790800000|2020-10-15 19:40:00|12840.3|12834.3|12838.3|12832.3|12843.3|12837.3|12838.3|12832.3|271
1602791100000|2020-10-15 19:45:00|12838.8|12832.8|12830.3|12824.3|12839.8|12833.8|12830.3|12824.3|128
1602791400000|2020-10-15 19:50:00|12831.8|12825.8|12824.3|12818.3|12835.8|12829.8|12824.3|12818.3|175
1602791700000|2020-10-15 19:55:00|12825.8|12819.8|12831.3|12825.3|12831.3|12825.3|12824.8|12818.8|59
1602792000000|2020-10-15 20:00:00|12831.8|12825.8|12833.8|12827.8|12836.3|12830.3|12831.8|12825.8|133
1602792300000|2020-10-15 20:05:00|12833.3|12827.3|12835.3|12829.3|12835.3|12829.3|12832.3|12826.3|28
1602792600000|2020-10-15 20:10:00|12834.8|12828.8|12837.8|12831.8|12837.8|12831.8|12834.3|12828.3|37
1602792900000|2020-10-15 20:15:00|12837.3|12831.3|12836.3|12830.3|12837.8|12831.8|12835.8|12829.8|45
1602793200000|2020-10-15 20:20:00|12835.8|12829.8|12830.8|12824.8|12835.8|12829.8|12829.8|12823.8|86
1602793500000|2020-10-15 20:25:00|12831.3|12825.3|12827.3|12821.3|12835.8|12829.8|12827.3|12821.3|120
1602793800000|2020-10-15 20:30:00|12828.8|12822.8|12838.8|12832.8|12839.3|12833.3|12828.8|12822.8|106
1602794100000|2020-10-15 20:35:00|12837.8|12831.8|12837.8|12831.8|12839.8|12833.8|12836.3|12830.3|79
1602794400000|2020-10-15 20:40:00|12837.3|12831.3|12836.3|12830.3|12837.3|12831.3|12833.3|12827.3|87
1602794700000|2020-10-15 20:45:00|12836.8|12830.8|12831.8|12825.8|12836.8|12830.8|12830.8|12824.8|103
1602795000000|2020-10-15 20:50:00|12832.3|12826.3|12833.3|12827.3|12834.8|12828.8|12830.3|12824.3|73
1602795300000|2020-10-15 20:55:00|12834.3|12828.3|12836.3|12830.3|12836.3|12830.3|12833.3|12827.3|81
1602795600000|2020-10-15 21:00:00|12838.8|12824.8|12839|12825|12839.5|12825.5|12838.7|12824.7|0
1602795900000|2020-10-15 21:05:00|12838.8|12824.8|12838.9|12824.9|12839.6|12825.6|12838.8|12824.8|0
1602796200000|2020-10-15 21:10:00|12839.3|12825.3|12839.8|12825.8|12840.2|12826.2|12839.3|12825.3|0
1602796500000|2020-10-15 21:15:00|12838.5|12824.5|12839.5|12825.5|12839.5|12825.5|12838.4|12824.4|0
1602796800000|2020-10-15 21:20:00|12839.2|12825.2|12838.9|12824.9|12839.7|12825.7|12838.9|12824.9|0
1602797100000|2020-10-15 21:25:00|12839|12825|12839.6|12825.6|12840.2|12826.2|12839|12825|0
1602797400000|2020-10-15 21:30:00|12839.5|12825.5|12839.5|12825.5|12839.6|12825.6|12839.5|12825.5|0
1602798000000|2020-10-15 21:40:00|12839.4|12825.4|12842.5|12828.5|12843|12829|12839.4|12825.4|0
1602798300000|2020-10-15 21:45:00|12843|12829|12841.6|12827.6|12843|12829|12841.6|12827.6|0
1602798600000|2020-10-15 21:50:00|12841.3|12827.3|12842.6|12828.6|12842.6|12828.6|12840.6|12826.6|0
1602798900000|2020-10-15 21:55:00|12842.8|12828.8|12843.9|12829.9|12843.9|12829.9|12842.8|12828.8|0
1602799200000|2020-10-15 22:00:00|12843.5|12829.5|12848.2|12834.2|12849.5|12835.5|12843.5|12829.5|0
1602799500000|2020-10-15 22:05:00|12848.8|12834.8|12845|12831|12848.8|12834.8|12843|12829|0
1602799800000|2020-10-15 22:10:00|12845.3|12831.3|12845|12831|12848.2|12834.2|12844.3|12830.3|0
1602800100000|2020-10-15 22:15:00|12845.3|12831.3|12845|12831|12845.6|12831.6|12844.3|12830.3|0
1602800400000|2020-10-15 22:20:00|12845.6|12831.6|12844.3|12830.3|12845.6|12831.6|12843.7|12829.7|0
1602800700000|2020-10-15 22:25:00|12845|12831|12845|12831|12845.6|12831.6|12844.3|12830.3|0
1602801000000|2020-10-15 22:30:00|12845.6|12831.6|12841.8|12827.8|12845.6|12831.6|12841.1|12827.1|0
1602801300000|2020-10-15 22:35:00|12841.1|12827.1|12841.8|12827.8|12842.4|12828.4|12840.5|12826.5|0
1602801600000|2020-10-15 22:40:00|12843|12829|12841.3|12827.3|12844.3|12830.3|12841.3|12827.3|0
1602801900000|2020-10-15 22:45:00|12841|12827|12859.6|12845.6|12860.2|12846.2|12833.3|12819.3|0
1602802200000|2020-10-15 22:50:00|12859.9|12845.9|12858.3|12844.3|12859.9|12845.9|12858.3|12844.3|0
1602802500000|2020-10-15 22:55:00|12858.9|12844.9|12857.6|12843.6|12860.2|12846.2|12857.6|12843.6|0
1602802800000|2020-10-15 23:00:00|12858|12844|12858.9|12844.9|12858.9|12844.9|12857|12843|0
1602803100000|2020-10-15 23:05:00|12859.9|12845.9|12862.2|12848.2|12862.2|12848.2|12859.9|12845.9|0
1602803400000|2020-10-15 23:10:00|12864.1|12850.1|12868.6|12854.6|12868.6|12854.6|12864.1|12850.1|0
1602803700000|2020-10-15 23:15:00|12868|12854|12875.6|12861.6|12876.9|12862.9|12867.3|12853.3|0
1602804000000|2020-10-15 23:20:00|12875|12861|12883.4|12869.4|12885.6|12871.6|12875|12861|0
1602804300000|2020-10-15 23:25:00|12884|12870|12888|12874|12889.3|12875.3|12883.4|12869.4|0
1602804600000|2020-10-15 23:30:00|12888.6|12874.6|12885.4|12871.4|12888.6|12874.6|12884.1|12870.1|0
1602804900000|2020-10-15 23:35:00|12884.7|12870.7|12891.8|12877.8|12892.5|12878.5|12884.7|12870.7|0
1602805200000|2020-10-15 23:40:00|12891.2|12877.2|12888.6|12874.6|12891.2|12877.2|12887.9|12873.9|0
1602805500000|2020-10-15 23:45:00|12889.2|12875.2|12887.3|12873.3|12889.2|12875.2|12884.1|12870.1|0
1602805800000|2020-10-15 23:50:00|12886.6|12872.6|12886.6|12872.6|12886.6|12872.6|12882.8|12868.8|0
1602806100000|2020-10-15 23:55:00|12887.9|12873.9|12884.1|12870.1|12888.6|12874.6|12882.8|12868.8|0
1602806400000|2020-10-16 00:00:00|12884.4|12870.4|12883.1|12869.1|12888.6|12874.6|12876|12862|0
1602806700000|2020-10-16 00:05:00|12883.4|12869.4|12886|12872|12889.2|12875.2|12882.8|12868.8|0
1602807000000|2020-10-16 00:10:00|12887.3|12873.3|12880.8|12866.8|12888.6|12874.6|12878.3|12864.3|0
1602807300000|2020-10-16 00:15:00|12882.1|12868.1|12875.2|12861.2|12882.1|12868.1|12872.6|12858.6|0
1602807600000|2020-10-16 00:20:00|12874.9|12860.9|12869.6|12855.6|12877.9|12863.9|12868.3|12854.3|0
1602807900000|2020-10-16 00:25:00|12869.8|12855.8|12877|12863|12878.6|12864.6|12869.6|12855.6|0
1602808200000|2020-10-16 00:30:00|12877.1|12863.1|12847.3|12833.3|12879.6|12865.6|12844.7|12830.7|0
1602808500000|2020-10-16 00:35:00|12847.5|12833.5|12837.9|12823.9|12854.9|12840.9|12837.2|12823.2|0
1602808800000|2020-10-16 00:40:00|12837.6|12823.6|12831.2|12817.2|12840.2|12826.2|12829.2|12815.2|0
1602809100000|2020-10-16 00:45:00|12820.9|12816.9|12816.4|12812.4|12825.4|12821.4|12814.4|12810.4|3183
1602809400000|2020-10-16 00:50:00|12815.4|12811.4|12816.4|12812.4|12827.9|12823.9|12815.4|12811.4|1089
1602809700000|2020-10-16 00:55:00|12817.4|12813.4|12820.9|12816.9|12823.4|12819.4|12808.4|12804.4|1354
1602810000000|2020-10-16 01:00:00|12821.4|12817.4|12845.4|12841.4|12850.4|12846.4|12815.9|12811.9|4141
1602810300000|2020-10-16 01:05:00|12846.4|12842.4|12800.4|12796.4|12846.4|12842.4|12792.4|12788.4|5216
1602810600000|2020-10-16 01:10:00|12799.4|12795.4|12789.4|12785.4|12802.9|12798.9|12786.4|12782.4|3283
1602810900000|2020-10-16 01:15:00|12788.9|12784.9|12789.4|12785.4|12797.4|12793.4|12779.4|12775.4|3471
1602811200000|2020-10-16 01:20:00|12790.4|12786.4|12783.4|12779.4|12796.4|12792.4|12780.4|12776.4|2154
1602811500000|2020-10-16 01:25:00|12782.4|12778.4|12785.4|12781.4|12792.4|12788.4|12775.4|12771.4|2511
1602811800000|2020-10-16 01:30:00|12786.4|12782.4|12805.4|12801.4|12808.4|12804.4|12784.9|12780.9|3195
1602812100000|2020-10-16 01:35:00|12804.9|12800.9|12836.4|12832.4|12836.4|12832.4|12804.9|12800.9|4141
1602812400000|2020-10-16 01:40:00|12835.4|12831.4|12824.4|12820.4|12839.4|12835.4|12823.4|12819.4|1996
1602812700000|2020-10-16 01:45:00|12825.4|12821.4|12818.4|12814.4|12831.4|12827.4|12815.4|12811.4|1466
1602813000000|2020-10-16 01:50:00|12819.4|12815.4|12804.4|12800.4|12831.4|12827.4|12798.9|12794.9|2346
1602813300000|2020-10-16 01:55:00|12803.4|12799.4|12807.4|12803.4|12809.9|12805.9|12796.4|12792.4|1612
1602813600000|2020-10-16 02:00:00|12806.4|12802.4|12814.9|12810.9|12817.4|12813.4|12798.4|12794.4|1121
1602813900000|2020-10-16 02:05:00|12815.4|12811.4|12818.4|12814.4|12820.4|12816.4|12807.4|12803.4|1319
1602814200000|2020-10-16 02:10:00|12817.9|12813.9|12830.4|12826.4|12832.4|12828.4|12815.9|12811.9|1570
1602814500000|2020-10-16 02:15:00|12830.9|12826.9|12830.4|12826.4|12842.4|12838.4|12827.4|12823.4|2695
1602814800000|2020-10-16 02:20:00|12830.9|12826.9|12847.4|12843.4|12852.4|12848.4|12828.4|12824.4|3191
1602815100000|2020-10-16 02:25:00|12848.4|12844.4|12840.4|12836.4|12854.4|12850.4|12834.4|12830.4|1659
1602815400000|2020-10-16 02:30:00|12841.4|12837.4|12852.4|12848.4|12859.4|12855.4|12838.4|12834.4|2305
1602815700000|2020-10-16 02:35:00|12852.9|12848.9|12862.4|12858.4|12863.4|12859.4|12849.9|12845.9|1834
1602816000000|2020-10-16 02:40:00|12863.4|12859.4|12863.4|12859.4|12866.4|12862.4|12859.4|12855.4|1437
1602816300000|2020-10-16 02:45:00|12864.4|12860.4|12853.4|12849.4|12864.4|12860.4|12853.4|12849.4|1237
1602816600000|2020-10-16 02:50:00|12852.9|12848.9|12850.4|12846.4|12855.4|12851.4|12848.4|12844.4|812
1602816900000|2020-10-16 02:55:00|12849.9|12845.9|12850.4|12846.4|12852.4|12848.4|12848.4|12844.4|430
1602817200000|2020-10-16 03:00:00|12852.4|12848.4|12839.4|12835.4|12857.4|12853.4|12837.4|12833.4|1493
1602817500000|2020-10-16 03:05:00|12840.4|12836.4|12838.4|12834.4|12848.4|12844.4|12836.9|12832.9|810
1602817800000|2020-10-16 03:10:00|12838.9|12834.9|12834.4|12830.4|12840.4|12836.4|12832.4|12828.4|705
1602818100000|2020-10-16 03:15:00|12833.4|12829.4|12830.4|12826.4|12834.4|12830.4|12826.4|12822.4|1210
1602818400000|2020-10-16 03:20:00|12828.9|12824.9|12820.9|12816.9|12831.4|12827.4|12819.4|12815.4|1186
1602818700000|2020-10-16 03:25:00|12820.4|12816.4|12811.4|12807.4|12822.4|12818.4|12807.4|12803.4|1946
1602819000000|2020-10-16 03:30:00|12810.4|12806.4|12803.9|12799.9|12814.4|12810.4|12800.4|12796.4|1965
1602819300000|2020-10-16 03:35:00|12804.4|12800.4|12810.9|12806.9|12814.4|12810.4|12802.4|12798.4|1057
1602819600000|2020-10-16 03:40:00|12810.4|12806.4|12810.4|12806.4|12811.4|12807.4|12805.9|12801.9|532
1602819900000|2020-10-16 03:45:00|12809.4|12805.4|12816.4|12812.4|12817.4|12813.4|12807.9|12803.9|656
1602820200000|2020-10-16 03:50:00|12817.4|12813.4|12814.4|12810.4|12817.4|12813.4|12811.4|12807.4|367
1602820500000|2020-10-16 03:55:00|12815.4|12811.4|12808.4|12804.4|12816.4|12812.4|12807.4|12803.4|377
1602820800000|2020-10-16 04:00:00|12807.4|12803.4|12809.4|12805.4|12811.4|12807.4|12805.4|12801.4|413
1602821100000|2020-10-16 04:05:00|12808.4|12804.4|12808.4|12804.4|12808.4|12804.4|12801.4|12797.4|521
1602821400000|2020-10-16 04:10:00|12808.9|12804.9|12785.4|12781.4|12809.4|12805.4|12781.4|12777.4|2231
1602821700000|2020-10-16 04:15:00|12784.9|12780.9|12781.4|12777.4|12784.9|12780.9|12777.4|12773.4|1436
1602822000000|2020-10-16 04:20:00|12780.9|12776.9|12757.4|12753.4|12784.4|12780.4|12748.9|12744.9|4487
1602822300000|2020-10-16 04:25:00|12756.4|12752.4|12742.4|12738.4|12758.4|12754.4|12742.4|12738.4|2265
1602822600000|2020-10-16 04:30:00|12741.4|12737.4|12752.4|12748.4|12755.4|12751.4|12740.9|12736.9|1873
1602822900000|2020-10-16 04:35:00|12751.4|12747.4|12761.4|12757.4|12762.4|12758.4|12749.4|12745.4|1116
1602823200000|2020-10-16 04:40:00|12763.4|12759.4|12762.4|12758.4|12764.4|12760.4|12758.4|12754.4|856
1602823500000|2020-10-16 04:45:00|12762.9|12758.9|12757.4|12753.4|12772.4|12768.4|12756.4|12752.4|1512
1602823800000|2020-10-16 04:50:00|12758.4|12754.4|12743.9|12739.9|12760.4|12756.4|12742.9|12738.9|1266
1602824100000|2020-10-16 04:55:00|12743.4|12739.4|12739.9|12735.9|12750.4|12746.4|12735.4|12731.4|2297
1602824400000|2020-10-16 05:00:00|12740.4|12736.4|12747.4|12743.4|12752.4|12748.4|12739.4|12735.4|1257
1602824700000|2020-10-16 05:05:00|12748.4|12744.4|12762.4|12758.4|12763.4|12759.4|12748.4|12744.4|1425
1602825000000|2020-10-16 05:10:00|12761.4|12757.4|12753.4|12749.4|12761.4|12757.4|12751.4|12747.4|938
1602825300000|2020-10-16 05:15:00|12752.4|12748.4|12753.4|12749.4|12755.4|12751.4|12749.4|12745.4|878
1602825600000|2020-10-16 05:20:00|12753.9|12749.9|12744.4|12740.4|12755.4|12751.4|12743.9|12739.9|1270
1602825900000|2020-10-16 05:25:00|12743.4|12739.4|12734.4|12730.4|12753.4|12749.4|12732.4|12728.4|2167
1602826200000|2020-10-16 05:30:00|12735.4|12731.4|12725.9|12721.9|12738.4|12734.4|12721.4|12717.4|2705
1602826500000|2020-10-16 05:35:00|12725.4|12721.4|12743.4|12739.4|12743.9|12739.9|12725.4|12721.4|2317
1602826800000|2020-10-16 05:40:00|12744.4|12740.4|12749.4|12745.4|12752.4|12748.4|12742.4|12738.4|3337
1602827100000|2020-10-16 05:45:00|12755.4|12741.4|12751.4|12737.4|12755.7|12741.7|12748.7|12734.7|5
1602827400000|2020-10-16 05:50:00|12751.2|12737.2|12754|12740|12754.6|12740.6|12750.7|12736.7|0
1602827700000|2020-10-16 05:55:00|12754.1|12740.1|12751|12737|12754.6|12740.6|12751|12737|0
1602828000000|2020-10-16 06:00:00|12750.4|12736.4|12746.8|12732.8|12751.7|12737.7|12742.5|12728.5|0
1602828300000|2020-10-16 06:05:00|12746.5|12732.5|12735.9|12721.9|12746.5|12732.5|12735.6|12721.6|0
1602828600000|2020-10-16 06:10:00|12737.9|12723.9|12724.6|12710.6|12738.2|12724.2|12724.6|12710.6|0
1602828900000|2020-10-16 06:15:00|12731.3|12717.3|12729.6|12715.6|12735.8|12721.8|12728.9|12714.9|0
1602829200000|2020-10-16 06:20:00|12729.5|12715.5|12730.7|12716.7|12731.5|12717.5|12728.2|12714.2|0
1602829500000|2020-10-16 06:25:00|12730.6|12716.6|12731.6|12717.6|12733.9|12719.9|12728.9|12714.9|0
1602829800000|2020-10-16 06:30:00|12731.5|12717.5|12737.2|12723.2|12737.2|12723.2|12731.5|12717.5|0
1602830100000|2020-10-16 06:35:00|12737.8|12723.8|12734.1|12720.1|12737.8|12723.8|12734|12720|0
1602830400000|2020-10-16 06:40:00|12734.7|12720.7|12735.9|12721.9|12740.3|12726.3|12733.9|12719.9|0
1602830700000|2020-10-16 06:45:00|12736|12722|12730.5|12716.5|12738.5|12724.5|12727.8|12713.8|0
1602831000000|2020-10-16 06:50:00|12730.6|12716.6|12738.7|12724.7|12739.3|12725.3|12730.5|12716.5|0
1602831300000|2020-10-16 06:55:00|12738.8|12724.8|12754.8|12740.8|12755.5|12741.5|12737.9|12723.9|0
1602831600000|2020-10-16 07:00:00|12752.8|12738.8|12754.4|12748.4|12760.4|12754.4|12745.4|12738.7|867
1602831900000|2020-10-16 07:05:00|12755.4|12749.4|12754.4|12748.4|12760.9|12754.9|12751.4|12745.4|429
1602832200000|2020-10-16 07:10:00|12753.9|12747.9|12753.9|12747.9|12757.4|12751.4|12750.4|12744.4|177
1602832500000|2020-10-16 07:15:00|12752.9|12746.9|12745.4|12739.4|12756.4|12750.4|12740.4|12734.4|447
1602832800000|2020-10-16 07:20:00|12744.9|12738.9|12744.9|12738.9|12748.9|12742.9|12742.4|12736.4|164
1602833100000|2020-10-16 07:25:00|12744.4|12738.4|12744.4|12738.4|12746.4|12740.4|12741.4|12735.4|162
1602833400000|2020-10-16 07:30:00|12743.9|12737.9|12730.4|12724.4|12746.4|12740.4|12730.4|12724.4|378
1602833700000|2020-10-16 07:35:00|12731.4|12725.4|12737.4|12731.4|12739.4|12733.4|12731.4|12725.4|308
1602834000000|2020-10-16 07:40:00|12737.9|12731.9|12741.9|12735.9|12742.4|12736.4|12736.4|12730.4|173
1602834300000|2020-10-16 07:45:00|12741.4|12735.4|12744.4|12738.4|12744.4|12738.4|12738.4|12732.4|146
1602834600000|2020-10-16 07:50:00|12743.4|12737.4|12744.4|12738.4|12748.4|12742.4|12741.4|12735.4|173
1602834900000|2020-10-16 07:55:00|12743.9|12737.9|12748.9|12742.9|12750.9|12744.9|12743.9|12737.9|168
1602835200000|2020-10-16 08:00:00|12748.4|12742.4|12747.9|12741.9|12752.4|12746.4|12743.4|12737.4|232
1602835500000|2020-10-16 08:05:00|12748.4|12742.4|12750.4|12744.4|12755.4|12749.4|12747.9|12741.9|296
1602835800000|2020-10-16 08:10:00|12751.4|12745.4|12747.4|12741.4|12751.4|12745.4|12745.9|12739.9|91
1602836100000|2020-10-16 08:15:00|12748.4|12742.4|12744.4|12738.4|12748.4|12742.4|12743.4|12737.4|111
1602836400000|2020-10-16 08:20:00|12743.9|12737.9|12745.4|12739.4|12745.4|12739.4|12740.4|12734.4|148
1602836700000|2020-10-16 08:25:00|12744.9|12738.9|12747.4|12741.4|12747.4|12741.4|12743.4|12737.4|50
1602837000000|2020-10-16 08:30:00|12746.4|12740.4|12750.4|12744.4|12750.4|12744.4|12744.9|12738.9|80
1602837300000|2020-10-16 08:35:00|12749.4|12743.4|12751.4|12745.4|12752.4|12746.4|12748.4|12742.4|101
1602837600000|2020-10-16 08:40:00|12751.9|12745.9|12745.9|12739.9|12752.4|12746.4|12744.9|12738.9|101
1602837900000|2020-10-16 08:45:00|12746.4|12740.4|12747.4|12741.4|12748.9|12742.9|12745.4|12739.4|59
1602838200000|2020-10-16 08:50:00|12747.9|12741.9|12745.4|12739.4|12747.9|12741.9|12743.4|12737.4|49
1602838500000|2020-10-16 08:55:00|12745.9|12739.9|12750.4|12744.4|12751.4|12745.4|12745.9|12739.9|112
1602838800000|2020-10-16 09:00:00|12749.4|12743.4|12749.9|12743.9|12751.9|12745.9|12748.4|12742.4|71
1602839100000|2020-10-16 09:05:00|12749.4|12743.4|12748.9|12742.9|12751.4|12745.4|12747.4|12741.4|62
1602839400000|2020-10-16 09:10:00|12749.4|12743.4|12746.9|12740.9|12749.9|12743.9|12743.4|12737.4|78
1602839700000|2020-10-16 09:15:00|12745.9|12739.9|12749.4|12743.4|12749.4|12743.4|12744.9|12738.9|39
1602840000000|2020-10-16 09:20:00|12749.9|12743.9|12742.4|12736.4|12750.4|12744.4|12742.4|12736.4|90
1602840300000|2020-10-16 09:25:00|12741.4|12735.4|12739.4|12733.4|12745.4|12739.4|12738.4|12732.4|197
1602840600000|2020-10-16 09:30:00|12738.4|12732.4|12741.4|12735.4|12744.4|12738.4|12738.4|12732.4|101
1602840900000|2020-10-16 09:35:00|12740.4|12734.4|12735.9|12729.9|12741.4|12735.4|12735.4|12729.4|173
1602841200000|2020-10-16 09:40:00|12735.4|12729.4|12738.9|12732.9|12740.4|12734.4|12734.4|12728.4|112
1602841500000|2020-10-16 09:45:00|12739.4|12733.4|12733.9|12727.9|12740.4|12734.4|12733.4|12727.4|104
1602841800000|2020-10-16 09:50:00|12734.4|12728.4|12738.4|12732.4|12739.4|12733.4|12734.4|12728.4|70
1602842100000|2020-10-16 09:55:00|12738.9|12732.9|12741.9|12735.9|12742.4|12736.4|12738.4|12732.4|63
1602842400000|2020-10-16 10:00:00|12741.4|12735.4|12740.9|12734.9|12741.4|12735.4|12739.4|12733.4|54
1602842700000|2020-10-16 10:05:00|12741.4|12735.4|12741.4|12735.4|12742.4|12736.4|12739.4|12733.4|53
1602843000000|2020-10-16 10:10:00|12741.9|12735.9|12744.4|12738.4|12744.4|12738.4|12741.4|12735.4|58
1602843300000|2020-10-16 10:15:00|12743.4|12737.4|12745.4|12739.4|12746.4|12740.4|12743.4|12737.4|104
1602843600000|2020-10-16 10:20:00|12746.4|12740.4|12748.4|12742.4|12748.4|12742.4|12745.9|12739.9|104
1602843900000|2020-10-16 10:25:00|12749.4|12743.4|12752.9|12746.9|12753.4|12747.4|12748.4|12742.4|294
1602844200000|2020-10-16 10:30:00|12753.4|12747.4|12752.4|12746.4|12755.4|12749.4|12751.4|12745.4|190
1602844500000|2020-10-16 10:35:00|12751.9|12745.9|12751.4|12745.4|12752.9|12746.9|12749.4|12743.4|66
1602844800000|2020-10-16 10:40:00|12752.4|12746.4|12753.4|12747.4|12753.4|12747.4|12750.4|12744.4|79
1602845100000|2020-10-16 10:45:00|12752.9|12746.9|12756.4|12750.4|12761.4|12755.4|12751.4|12745.4|276
1602845400000|2020-10-16 10:50:00|12755.4|12749.4|12748.4|12742.4|12756.4|12750.4|12745.9|12739.9|173
1602845700000|2020-10-16 10:55:00|12747.9|12741.9|12751.4|12745.4|12752.4|12746.4|12746.4|12740.4|105
1602846000000|2020-10-16 11:00:00|12751.9|12745.9|12749.4|12743.4|12753.4|12747.4|12748.4|12742.4|57
1602846300000|2020-10-16 11:05:00|12750.4|12744.4|12756.9|12750.9|12759.4|12753.4|12750.4|12744.4|234
1602846600000|2020-10-16 11:10:00|12756.4|12750.4|12753.4|12747.4|12759.4|12753.4|12752.9|12746.9|150
1602846900000|2020-10-16 11:15:00|12754.4|12748.4|12756.4|12750.4|12758.4|12752.4|12753.4|12747.4|106
1602847200000|2020-10-16 11:20:00|12755.4|12749.4|12755.4|12749.4|12756.4|12750.4|12754.4|12748.4|55
1602847500000|2020-10-16 11:25:00|12756.4|12750.4|12763.4|12757.4|12768.4|12762.4|12756.4|12750.4|639
1602847800000|2020-10-16 11:30:00|12764.4|12758.4|12766.4|12760.4|12769.4|12763.4|12764.4|12758.4|297
1602848100000|2020-10-16 11:35:00|12765.9|12759.9|12766.4|12760.4|12769.4|12763.4|12765.4|12759.4|144
1602848400000|2020-10-16 11:40:00|12765.9|12759.9|12767.4|12761.4|12767.4|12761.4|12764.4|12758.4|145
1602848700000|2020-10-16 11:45:00|12767.9|12761.9|12768.4|12762.4|12769.4|12763.4|12765.9|12759.9|86
1602849000000|2020-10-16 11:50:00|12769.4|12763.4|12764.4|12758.4|12769.4|12763.4|12764.4|12758.4|115
1602849300000|2020-10-16 11:55:00|12763.4|12757.4|12761.4|12755.4|12764.4|12758.4|12761.4|12755.4|160
1602849600000|2020-10-16 12:00:00|12761.9|12755.9|12762.4|12756.4|12763.4|12757.4|12758.4|12752.4|191
1602849900000|2020-10-16 12:05:00|12762.9|12756.9|12761.9|12755.9|12763.9|12757.9|12759.9|12753.9|106
1602850200000|2020-10-16 12:10:00|12762.4|12756.4|12760.4|12754.4|12762.4|12756.4|12758.4|12752.4|68
1602850500000|2020-10-16 12:15:00|12761.9|12755.9|12765.4|12759.4|12765.9|12759.9|12760.4|12754.4|109
1602850800000|2020-10-16 12:20:00|12764.4|12758.4|12765.4|12759.4|12767.4|12761.4|12762.4|12756.4|83
1602851100000|2020-10-16 12:25:00|12765.9|12759.9|12764.4|12758.4|12766.4|12760.4|12763.4|12757.4|32
1602851400000|2020-10-16 12:30:00|12765.4|12759.4|12772.4|12766.4|12774.4|12768.4|12765.4|12759.4|460
1602851700000|2020-10-16 12:35:00|12773.4|12767.4|12771.9|12765.9|12773.9|12767.9|12769.4|12763.4|237
1602852000000|2020-10-16 12:40:00|12772.4|12766.4|12774.4|12768.4|12775.4|12769.4|12771.9|12765.9|170
1602852300000|2020-10-16 12:45:00|12773.4|12767.4|12771.4|12765.4|12775.4|12769.4|12771.4|12765.4|122
1602852600000|2020-10-16 12:50:00|12772.4|12766.4|12774.4|12768.4|12775.4|12769.4|12771.9|12765.9|107
1602852900000|2020-10-16 12:55:00|12773.4|12767.4|12773.9|12767.9|12773.9|12767.9|12771.4|12765.4|64
1602853200000|2020-10-16 13:00:00|12773.4|12767.4|12769.4|12763.4|12773.9|12767.9|12769.4|12763.4|83
1602853500000|2020-10-16 13:05:00|12768.4|12762.4|12765.4|12759.4|12769.9|12763.9|12764.4|12758.4|202
1602853800000|2020-10-16 13:10:00|12766.4|12760.4|12768.4|12762.4|12768.4|12762.4|12766.4|12760.4|69
1602854100000|2020-10-16 13:15:00|12767.9|12761.9|12768.4|12762.4|12768.4|12762.4|12765.4|12759.4|94
1602854400000|2020-10-16 13:20:00|12769.4|12763.4|12768.9|12762.9|12769.4|12763.4|12768.4|12762.4|71
1602854700000|2020-10-16 13:25:00|12768.4|12762.4|12769.4|12763.4|12771.9|12765.9|12765.4|12759.4|194
1602855000000|2020-10-16 13:30:00|12768.4|12762.4|12760.4|12754.4|12773.4|12767.4|12759.4|12753.4|525
1602855300000|2020-10-16 13:35:00|12759.4|12753.4|12755.4|12749.4|12759.4|12753.4|12753.4|12747.4|706
1602855600000|2020-10-16 13:40:00|12755.9|12749.9|12759.4|12753.4|12764.4|12758.4|12755.4|12749.4|318
1602855900000|2020-10-16 13:45:00|12760.9|12754.9|12758.9|12752.9|12762.4|12756.4|12757.4|12751.4|245
1602856200000|2020-10-16 13:50:00|12758.4|12752.4|12754.9|12748.9|12759.4|12753.4|12753.4|12747.4|370
1602856500000|2020-10-16 13:55:00|12755.4|12749.4|12764.4|12758.4|12765.9|12759.9|12754.9|12748.9|364
1602856800000|2020-10-16 14:00:00|12765.4|12759.4|12770.4|12764.4|12771.9|12765.9|12764.9|12758.9|423
1602857100000|2020-10-16 14:05:00|12770.9|12764.9|12766.4|12760.4|12772.4|12766.4|12766.4|12760.4|162
1602857400000|2020-10-16 14:10:00|12766.9|12760.9|12765.4|12759.4|12768.4|12762.4|12764.4|12758.4|129
1602857700000|2020-10-16 14:15:00|12764.4|12758.4|12772.9|12766.9|12774.4|12768.4|12764.4|12758.4|300
1602858000000|2020-10-16 14:20:00|12773.4|12767.4|12770.4|12764.4|12774.4|12768.4|12770.4|12764.4|225
1602858300000|2020-10-16 14:25:00|12770.9|12764.9|12774.4|12768.4|12774.4|12768.4|12770.9|12764.9|228
1602858600000|2020-10-16 14:30:00|12775.4|12769.4|12776.4|12770.4|12779.4|12773.4|12774.9|12768.9|595
1602858900000|2020-10-16 14:35:00|12776.9|12770.9|12775.4|12769.4|12777.4|12771.4|12774.4|12768.4|166
1602859200000|2020-10-16 14:40:00|12776.4|12770.4|12770.4|12764.4|12777.4|12771.4|12769.9|12763.9|259
1602859500000|2020-10-16 14:45:00|12771.4|12765.4|12764.4|12758.4|12771.4|12765.4|12763.4|12757.4|285
1602859800000|2020-10-16 14:50:00|12763.9|12757.9|12768.4|12762.4|12768.4|12762.4|12762.4|12756.4|287
1602860100000|2020-10-16 14:55:00|12769.4|12763.4|12765.4|12759.4|12769.4|12763.4|12763.4|12757.4|160
1602860400000|2020-10-16 15:00:00|12764.9|12758.9|12765.4|12759.4|12766.4|12760.4|12762.4|12756.4|172
1602860700000|2020-10-16 15:05:00|12764.9|12758.9|12760.4|12754.4|12765.4|12759.4|12758.4|12752.4|245
1602861000000|2020-10-16 15:10:00|12759.9|12753.9|12758.4|12752.4|12761.4|12755.4|12755.4|12749.4|258
1602861300000|2020-10-16 15:15:00|12757.4|12751.4|12751.4|12745.4|12757.9|12751.9|12745.4|12739.4|724
1602861600000|2020-10-16 15:20:00|12750.9|12744.9|12741.4|12735.4|12750.9|12744.9|12736.9|12730.9|643
1602861900000|2020-10-16 15:25:00|12740.4|12734.4|12747.4|12741.4|12750.4|12744.4|12739.4|12733.4|436
1602862200000|2020-10-16 15:30:00|12746.9|12740.9|12748.9|12742.9|12749.4|12743.4|12744.4|12738.4|224
1602862500000|2020-10-16 15:35:00|12749.4|12743.4|12748.4|12742.4|12756.4|12750.4|12747.4|12741.4|333
1602862800000|2020-10-16 15:40:00|12747.4|12741.4|12750.4|12744.4|12752.4|12746.4|12745.4|12739.4|165
1602863100000|2020-10-16 15:45:00|12751.4|12745.4|12755.4|12749.4|12755.4|12749.4|12749.4|12743.4|88
1602863400000|2020-10-16 15:50:00|12754.4|12748.4|12754.4|12748.4|12756.4|12750.4|12751.4|12745.4|141
1602863700000|2020-10-16 15:55:00|12753.9|12747.9|12753.4|12747.4|12754.4|12748.4|12751.4|12745.4|122
1602864000000|2020-10-16 16:00:00|12754.4|12748.4|12752.4|12746.4|12754.4|12748.4|12752.4|12746.4|79
1602864300000|2020-10-16 16:05:00|12751.4|12745.4|12744.4|12738.4|12752.4|12746.4|12738.4|12732.4|371
1602864600000|2020-10-16 16:10:00|12744.9|12738.9|12749.9|12743.9|12750.4|12744.4|12741.4|12735.4|190
1602864900000|2020-10-16 16:15:00|12750.4|12744.4|12751.4|12745.4|12751.9|12745.9|12745.4|12739.4|159
1602865200000|2020-10-16 16:20:00|12750.4|12744.4|12748.4|12742.4|12750.4|12744.4|12746.9|12740.9|72
1602865500000|2020-10-16 16:25:00|12747.9|12741.9|12754.4|12748.4|12755.4|12749.4|12747.4|12741.4|119
1602865800000|2020-10-16 16:30:00|12753.4|12747.4|12750.9|12744.9|12755.9|12749.9|12748.4|12742.4|145
1602866100000|2020-10-16 16:35:00|12749.9|12743.9|12751.4|12745.4|12751.4|12745.4|12747.4|12741.4|72
1602866400000|2020-10-16 16:40:00|12749.9|12743.9|12747.4|12741.4|12751.4|12745.4|12745.4|12739.4|99
1602866700000|2020-10-16 16:45:00|12748.4|12742.4|12752.9|12746.9|12754.4|12748.4|12747.9|12741.9|160
1602867000000|2020-10-16 16:50:00|12753.4|12747.4|12751.9|12745.9|12753.4|12747.4|12747.4|12741.4|64
1602867300000|2020-10-16 16:55:00|12752.4|12746.4|12756.4|12750.4|12756.4|12750.4|12750.4|12744.4|101
1602867600000|2020-10-16 17:00:00|12756.9|12750.9|12756.9|12750.9|12760.4|12754.4|12756.4|12750.4|215
1602867900000|2020-10-16 17:05:00|12757.4|12751.4|12758.4|12752.4|12758.9|12752.9|12755.4|12749.4|102
1602868200000|2020-10-16 17:10:00|12759.4|12753.4|12759.4|12753.4|12761.4|12755.4|12758.4|12752.4|111
1602868500000|2020-10-16 17:15:00|12759.9|12753.9|12762.4|12756.4|12763.4|12757.4|12759.9|12753.9|144
1602868800000|2020-10-16 17:20:00|12761.9|12755.9|12759.4|12753.4|12762.9|12756.9|12759.4|12753.4|37
1602869100000|2020-10-16 17:25:00|12758.9|12752.9|12759.4|12753.4|12759.4|12753.4|12756.4|12750.4|72
1602869400000|2020-10-16 17:30:00|12757.9|12751.9|12755.9|12749.9|12759.4|12753.4|12753.4|12747.4|78
1602869700000|2020-10-16 17:35:00|12756.4|12750.4|12755.4|12749.4|12759.4|12753.4|12755.4|12749.4|145
1602870000000|2020-10-16 17:40:00|12756.9|12750.9|12758.4|12752.4|12758.4|12752.4|12756.4|12750.4|86
1602870300000|2020-10-16 17:45:00|12758.9|12752.9|12763.9|12757.9|12763.9|12757.9|12756.4|12750.4|110
1602870600000|2020-10-16 17:50:00|12763.4|12757.4|12762.4|12756.4|12764.9|12758.9|12762.4|12756.4|66
1602870900000|2020-10-16 17:55:00|12761.4|12755.4|12757.4|12751.4|12761.9|12755.9|12757.4|12751.4|84
1602871200000|2020-10-16 18:00:00|12758.4|12752.4|12754.4|12748.4|12760.9|12754.9|12753.4|12747.4|84
1602871500000|2020-10-16 18:05:00|12754.9|12748.9|12759.9|12753.9|12760.4|12754.4|12754.9|12748.9|32
1602871800000|2020-10-16 18:10:00|12760.4|12754.4|12759.9|12753.9|12763.4|12757.4|12758.9|12752.9|54
1602872100000|2020-10-16 18:15:00|12760.4|12754.4|12759.4|12753.4|12762.4|12756.4|12758.9|12752.9|19
1602872400000|2020-10-16 18:20:00|12758.9|12752.9|12759.9|12753.9|12762.4|12756.4|12758.4|12752.4|62
1602872700000|2020-10-16 18:25:00|12759.4|12753.4|12762.4|12756.4|12762.4|12756.4|12759.4|12753.4|19
1602873000000|2020-10-16 18:30:00|12761.4|12755.4|12766.4|12760.4|12767.4|12761.4|12760.9|12754.9|145
1602873300000|2020-10-16 18:35:00|12765.4|12759.4|12768.9|12762.9|12769.4|12763.4|12765.4|12759.4|94
1602873600000|2020-10-16 18:40:00|12768.4|12762.4|12766.4|12760.4|12768.4|12762.4|12764.4|12758.4|50
1602873900000|2020-10-16 18:45:00|12765.9|12759.9|12761.9|12755.9|12765.9|12759.9|12760.4|12754.4|53
1602874200000|2020-10-16 18:50:00|12762.4|12756.4|12767.4|12761.4|12768.4|12762.4|12761.4|12755.4|47
1602874500000|2020-10-16 18:55:00|12767.9|12761.9|12771.4|12765.4|12772.4|12766.4|12767.4|12761.4|161
1602874800000|2020-10-16 19:00:00|12770.9|12764.9|12759.9|12753.9|12773.4|12767.4|12757.4|12751.4|187
1602875100000|2020-10-16 19:05:00|12760.9|12754.9|12762.4|12756.4|12762.4|12756.4|12756.4|12750.4|73
1602875400000|2020-10-16 19:10:00|12761.9|12755.9|12754.4|12748.4|12763.9|12757.9|12753.4|12747.4|89
1602875700000|2020-10-16 19:15:00|12753.9|12747.9|12755.4|12749.4|12758.4|12752.4|12752.9|12746.9|97
1602876000000|2020-10-16 19:20:00|12754.9|12748.9|12756.9|12750.9|12756.9|12750.9|12753.4|12747.4|41
1602876300000|2020-10-16 19:25:00|12756.4|12750.4|12755.9|12749.9|12758.4|12752.4|12754.4|12748.4|20
1602876600000|2020-10-16 19:30:00|12755.4|12749.4|12752.4|12746.4|12755.9|12749.9|12750.4|12744.4|97
1602876900000|2020-10-16 19:35:00|12753.4|12747.4|12753.9|12747.9|12756.4|12750.4|12751.9|12745.9|46
1602877200000|2020-10-16 19:40:00|12753.4|12747.4|12751.9|12745.9|12753.9|12747.9|12749.4|12743.4|90
1602877500000|2020-10-16 19:45:00|12751.4|12745.4|12750.9|12744.9|12752.4|12746.4|12749.9|12743.9|58
1602877800000|2020-10-16 19:50:00|12750.4|12744.4|12744.4|12738.4|12750.9|12744.9|12744.4|12738.4|240
1602878100000|2020-10-16 19:55:00|12745.4|12739.4|12748.9|12742.9|12750.4|12744.4|12744.9|12738.9|103
1602878400000|2020-10-16 20:00:00|12749.4|12743.4|12748.9|12742.9|12749.9|12743.9|12746.9|12740.9|51
1602878700000|2020-10-16 20:05:00|12748.4|12742.4|12741.4|12735.4|12748.4|12742.4|12740.4|12734.4|216
1602879000000|2020-10-16 20:10:00|12741.9|12735.9|12739.9|12733.9|12742.4|12736.4|12738.9|12732.9|112
1602879300000|2020-10-16 20:15:00|12739.4|12733.4|12741.4|12735.4|12741.4|12735.4|12738.4|12732.4|62
1602879600000|2020-10-16 20:20:00|12742.4|12736.4|12745.4|12739.4|12745.9|12739.9|12742.4|12736.4|58
1602879900000|2020-10-16 20:25:00|12745.9|12739.9|12739.4|12733.4|12745.9|12739.9|12739.4|12733.4|114
1602880200000|2020-10-16 20:30:00|12739.9|12733.9|12744.4|12738.4|12744.4|12738.4|12739.9|12733.9|33
1602880500000|2020-10-16 20:35:00|12744.9|12738.9|12743.9|12737.9|12744.9|12738.9|12742.4|12736.4|57
1602880800000|2020-10-16 20:40:00|12743.4|12737.4|12743.4|12737.4|12743.4|12737.4|12742.4|12736.4|51
1602881100000|2020-10-16 20:45:00|12743.9|12737.9|12741.9|12735.9|12743.9|12737.9|12741.9|12735.9|47
1602881400000|2020-10-16 20:50:00|12741.4|12735.4|12742.4|12736.4|12742.4|12736.4|12741.4|12735.4|46
1602881700000|2020-10-16 20:55:00|12742.9|12736.9|12743.9|12737.9|12744.9|12738.9|12742.4|12736.4|124
1603058400000|2020-10-18 22:00:00|12766.9|12752.9|12771.3|12757.3|12774.5|12760.5|12765|12751|0
1603058700000|2020-10-18 22:05:00|12771.6|12757.6|12776.7|12762.7|12779.6|12765.6|12770.6|12756.6|0
1603059000000|2020-10-18 22:10:00|12777.1|12763.1|12775.8|12761.8|12777.7|12763.7|12775.1|12761.1|0
1603059300000|2020-10-18 22:15:00|12775.4|12761.4|12775.1|12761.1|12781.6|12767.6|12773.8|12759.8|0
1603059600000|2020-10-18 22:20:00|12775.4|12761.4|12778|12764|12779.6|12765.6|12773.8|12759.8|0
1603059900000|2020-10-18 22:25:00|12778.3|12764.3|12780.1|12766.1|12782.9|12768.9|12777.7|12763.7|0
1603060200000|2020-10-18 22:30:00|12780.8|12766.8|12785.3|12771.3|12786.6|12772.6|12780.8|12766.8|0
1603060500000|2020-10-18 22:35:00|12784.6|12770.6|12786.6|12772.6|12786.6|12772.6|12784|12770|0
1603060800000|2020-10-18 22:40:00|12787.2|12773.2|12785.9|12771.9|12787.2|12773.2|12785.3|12771.3|0
1603061100000|2020-10-18 22:45:00|12785.4|12771.4|12785.1|12771.1|12785.7|12771.7|12785.1|12771.1|0
1603061400000|2020-10-18 22:50:00|12784.4|12770.4|12784.4|12770.4|12787|12773|12784.4|12770.4|0
1603061700000|2020-10-18 22:55:00|12784.7|12770.7|12783.8|12769.8|12785.1|12771.1|12782.5|12768.5|0
1603062000000|2020-10-18 23:00:00|12783.1|12769.1|12781.2|12767.2|12784.4|12770.4|12780.6|12766.6|0
1603062300000|2020-10-18 23:05:00|12781.8|12767.8|12782.8|12768.8|12784.1|12770.1|12780.9|12766.9|0
1603062600000|2020-10-18 23:10:00|12783.5|12769.5|12782.8|12768.8|12783.8|12769.8|12781.6|12767.6|0
1603062900000|2020-10-18 23:15:00|12783.2|12769.2|12782.2|12768.2|12785.4|12771.4|12782.2|12768.2|0
1603063200000|2020-10-18 23:20:00|12781.6|12767.6|12780.3|12766.3|12782.2|12768.2|12779.6|12765.6|0
1603063500000|2020-10-18 23:25:00|12779.9|12765.9|12781.6|12767.6|12782.2|12768.2|12779.6|12765.6|0
1603063800000|2020-10-18 23:30:00|12780.9|12766.9|12783.5|12769.5|12783.8|12769.8|12779|12765|0
1603064100000|2020-10-18 23:35:00|12784.2|12770.2|12795|12781|12795.6|12781.6|12784.2|12770.2|0
1603064400000|2020-10-18 23:40:00|12795.3|12781.3|12792.4|12778.4|12795.6|12781.6|12791.8|12777.8|0
1603064700000|2020-10-18 23:45:00|12791.8|12777.8|12791.8|12777.8|12792.4|12778.4|12791.1|12777.1|0
1603065000000|2020-10-18 23:50:00|12792.1|12778.1|12791.1|12777.1|12792.4|12778.4|12790.5|12776.5|0
1603065300000|2020-10-18 23:55:00|12791.8|12777.8|12789.8|12775.8|12791.8|12777.8|12789.2|12775.2|0
1603065600000|2020-10-19 00:00:00|12790.5|12776.5|12796.9|12782.9|12799.5|12785.5|12790.5|12776.5|0
1603065900000|2020-10-19 00:05:00|12797.2|12783.2|12795|12781|12798.5|12784.5|12794.3|12780.3|0
1603066200000|2020-10-19 00:10:00|12795.3|12781.3|12795.6|12781.6|12796.9|12782.9|12794.3|12780.3|0
1603066500000|2020-10-19 00:15:00|12795.9|12781.9|12803.1|12789.1|12803.4|12789.4|12794.3|12780.3|0
1603066800000|2020-10-19 00:20:00|12801.2|12787.2|12798.5|12784.5|12802.1|12788.1|12796.6|12782.6|0
1603067100000|2020-10-19 00:25:00|12798.7|12784.7|12797.9|12783.9|12800.2|12786.2|12795.6|12781.6|0
1603067400000|2020-10-19 00:30:00|12798.2|12784.2|12801|12787|12801.2|12787.2|12797.7|12783.7|0
1603067700000|2020-10-19 00:35:00|12801.2|12787.2|12799.9|12785.9|12806.1|12792.1|12799.9|12785.9|0
1603068000000|2020-10-19 00:40:00|12800|12786|12800.9|12786.9|12805.1|12791.1|12799.9|12785.9|0
1603068300000|2020-10-19 00:45:00|12801.8|12787.8|12798.4|12794.4|12806.9|12802.9|12784.4|12780.4|4332
1603068600000|2020-10-19 00:50:00|12799.4|12795.4|12801.4|12797.4|12803.4|12799.4|12797.4|12793.4|1113
1603068900000|2020-10-19 00:55:00|12800.4|12796.4|12820.4|12816.4|12822.4|12818.4|12800.4|12796.4|2415
1603069200000|2020-10-19 01:00:00|12819.9|12815.9|12830.4|12826.4|12833.4|12829.4|12807.9|12803.9|5366
1603069500000|2020-10-19 01:05:00|12829.9|12825.9|12822.9|12818.9|12830.9|12826.9|12802.4|12798.4|3343
1603069800000|2020-10-19 01:10:00|12822.4|12818.4|12850.4|12846.4|12851.4|12847.4|12816.4|12812.4|5131
1603070100000|2020-10-19 01:15:00|12849.9|12845.9|12843.4|12839.4|12853.4|12849.4|12838.9|12834.9|3550
1603070400000|2020-10-19 01:20:00|12841.9|12837.9|12848.4|12844.4|12859.4|12855.4|12835.4|12831.4|3600
1603070700000|2020-10-19 01:25:00|12847.4|12843.4|12878.9|12874.9|12882.4|12878.4|12847.4|12843.4|5826
1603071000000|2020-10-19 01:30:00|12879.4|12875.4|12883.4|12879.4|12890.4|12886.4|12878.4|12874.4|3784
1603071300000|2020-10-19 01:35:00|12881.4|12877.4|12897.4|12893.4|12898.4|12894.4|12877.9|12873.9|3577
1603071600000|2020-10-19 01:40:00|12898.4|12894.4|12882.9|12878.9|12900.4|12896.4|12877.4|12873.4|2835
1603071900000|2020-10-19 01:45:00|12883.4|12879.4|12893.4|12889.4|12897.4|12893.4|12875.4|12871.4|2604
1603072200000|2020-10-19 01:50:00|12893.9|12889.9|12893.4|12889.4|12904.9|12900.9|12892.4|12888.4|2592
1603072500000|2020-10-19 01:55:00|12894.4|12890.4|12885.4|12881.4|12900.4|12896.4|12880.4|12876.4|1573
1603072800000|2020-10-19 02:00:00|12884.9|12880.9|12887.4|12883.4|12895.4|12891.4|12882.4|12878.4|1178
1603073100000|2020-10-19 02:05:00|12888.4|12884.4|12889.4|12885.4|12901.4|12897.4|12885.4|12881.4|1410
1603073400000|2020-10-19 02:10:00|12889.9|12885.9|12894.4|12890.4|12896.4|12892.4|12888.4|12884.4|696
1603073700000|2020-10-19 02:15:00|12895.4|12891.4|12887.9|12883.9|12896.4|12892.4|12887.4|12883.4|718
1603074000000|2020-10-19 02:20:00|12888.4|12884.4|12893.4|12889.4|12894.4|12890.4|12883.9|12879.9|959
1603074300000|2020-10-19 02:25:00|12892.9|12888.9|12893.4|12889.4|12900.4|12896.4|12886.4|12882.4|1230
1603074600000|2020-10-19 02:30:00|12892.9|12888.9|12888.4|12884.4|12902.4|12898.4|12888.4|12884.4|1774
1603074900000|2020-10-19 02:35:00|12887.9|12883.9|12903.4|12899.4|12907.4|12903.4|12886.9|12882.9|2101
1603075200000|2020-10-19 02:40:00|12901.9|12897.9|12895.4|12891.4|12901.9|12897.9|12890.4|12886.4|1029
1603075500000|2020-10-19 02:45:00|12897.4|12893.4|12898.4|12894.4|12906.4|12902.4|12896.4|12892.4|1171
1603075800000|2020-10-19 02:50:00|12897.4|12893.4|12892.4|12888.4|12897.4|12893.4|12891.4|12887.4|721
1603076100000|2020-10-19 02:55:00|12893.9|12889.9|12897.4|12893.4|12897.9|12893.9|12891.4|12887.4|465
1603076400000|2020-10-19 03:00:00|12898.4|12894.4|12903.4|12899.4|12904.4|12900.4|12896.4|12892.4|601
1603076700000|2020-10-19 03:05:00|12904.4|12900.4|12900.4|12896.4|12905.4|12901.4|12897.4|12893.4|493
1603077000000|2020-10-19 03:10:00|12899.4|12895.4|12897.9|12893.9|12901.4|12897.4|12893.4|12889.4|404
1603077300000|2020-10-19 03:15:00|12898.4|12894.4|12876.4|12872.4|12899.4|12895.4|12872.4|12868.4|2647
1603077600000|2020-10-19 03:20:00|12875.4|12871.4|12874.9|12870.9|12877.4|12873.4|12866.9|12862.9|2078
1603077900000|2020-10-19 03:25:00|12874.4|12870.4|12879.4|12875.4|12881.9|12877.9|12874.4|12870.4|805
1603078200000|2020-10-19 03:30:00|12878.4|12874.4|12877.4|12873.4|12880.4|12876.4|12874.4|12870.4|512
1603078500000|2020-10-19 03:35:00|12876.4|12872.4|12871.4|12867.4|12881.4|12877.4|12870.4|12866.4|716
1603078800000|2020-10-19 03:40:00|12870.9|12866.9|12872.4|12868.4|12877.4|12873.4|12868.4|12864.4|872
1603079100000|2020-10-19 03:45:00|12871.9|12867.9|12874.4|12870.4|12876.9|12872.9|12870.9|12866.9|662
1603079400000|2020-10-19 03:50:00|12874.9|12870.9|12888.4|12884.4|12888.4|12884.4|12874.9|12870.9|1544
1603079700000|2020-10-19 03:55:00|12888.9|12884.9|12886.4|12882.4|12890.4|12886.4|12884.4|12880.4|568
1603080000000|2020-10-19 04:00:00|12885.4|12881.4|12890.4|12886.4|12894.4|12890.4|12884.4|12880.4|678
1603080300000|2020-10-19 04:05:00|12889.9|12885.9|12893.4|12889.4|12894.4|12890.4|12889.9|12885.9|291
1603080600000|2020-10-19 04:10:00|12892.4|12888.4|12893.4|12889.4|12894.4|12890.4|12890.4|12886.4|341
1603080900000|2020-10-19 04:15:00|12893.9|12889.9|12889.9|12885.9|12894.4|12890.4|12889.4|12885.4|426
1603081200000|2020-10-19 04:20:00|12890.4|12886.4|12890.4|12886.4|12891.4|12887.4|12886.4|12882.4|294
1603081500000|2020-10-19 04:25:00|12889.9|12885.9|12894.4|12890.4|12896.4|12892.4|12889.4|12885.4|427
1603081800000|2020-10-19 04:30:00|12894.9|12890.9|12890.4|12886.4|12894.9|12890.9|12886.4|12882.4|406
1603082100000|2020-10-19 04:35:00|12890.9|12886.9|12895.4|12891.4|12896.4|12892.4|12888.4|12884.4|404
1603082400000|2020-10-19 04:40:00|12896.4|12892.4|12900.4|12896.4|12903.4|12899.4|12893.4|12889.4|795
1603082700000|2020-10-19 04:45:00|12899.9|12895.9|12897.9|12893.9|12901.4|12897.4|12896.4|12892.4|512
1603083000000|2020-10-19 04:50:00|12898.4|12894.4|12890.4|12886.4|12898.4|12894.4|12890.4|12886.4|467
1603083300000|2020-10-19 04:55:00|12888.4|12884.4|12892.4|12888.4|12892.4|12888.4|12887.4|12883.4|427
1603083600000|2020-10-19 05:00:00|12893.4|12889.4|12892.4|12888.4|12893.4|12889.4|12889.4|12885.4|358
1603083900000|2020-10-19 05:05:00|12891.9|12887.9|12897.9|12893.9|12898.4|12894.4|12890.9|12886.9|369
1603084200000|2020-10-19 05:10:00|12897.4|12893.4|12901.9|12897.9|12904.4|12900.4|12895.4|12891.4|1032
1603084500000|2020-10-19 05:15:00|12902.4|12898.4|12901.4|12897.4|12902.4|12898.4|12897.4|12893.4|758
1603084800000|2020-10-19 05:20:00|12901.9|12897.9|12910.4|12906.4|12913.4|12909.4|12901.4|12897.4|1545
1603085100000|2020-10-19 05:25:00|12909.4|12905.4|12903.4|12899.4|12913.4|12909.4|12903.4|12899.4|2122
1603085400000|2020-10-19 05:30:00|12904.4|12900.4|12903.4|12899.4|12909.4|12905.4|12902.4|12898.4|1761
1603085700000|2020-10-19 05:35:00|12902.4|12898.4|12894.4|12890.4|12902.4|12898.4|12892.9|12888.9|2285
1603086000000|2020-10-19 05:40:00|12895.4|12891.4|12896.4|12892.4|12898.9|12894.9|12892.4|12888.4|2822
1603086300000|2020-10-19 05:45:00|12901.4|12887.4|12900.8|12886.8|12903.1|12889.1|12900.8|12886.8|10
1603086600000|2020-10-19 05:50:00|12900.7|12886.7|12902|12888|12902|12888|12897.8|12883.8|0
1603086900000|2020-10-19 05:55:00|12902.4|12888.4|12903|12889|12907.6|12893.6|12902|12888|0
1603087200000|2020-10-19 06:00:00|12902.7|12888.7|12896.8|12882.8|12907.6|12893.6|12894.8|12880.8|0
1603087500000|2020-10-19 06:05:00|12897.8|12883.8|12897.6|12883.6|12904.2|12890.2|12897.5|12883.5|0
1603087800000|2020-10-19 06:10:00|12897.3|12883.3|12894.4|12880.4|12901.9|12887.9|12892.1|12878.1|0
1603088100000|2020-10-19 06:15:00|12895.3|12881.3|12896.4|12882.4|12896.4|12882.4|12892.9|12878.9|0
1603088400000|2020-10-19 06:20:00|12896.3|12882.3|12896.5|12882.5|12897.4|12883.4|12894.9|12880.9|0
1603088700000|2020-10-19 06:25:00|12897.1|12883.1|12886.7|12872.7|12897.3|12883.3|12886.6|12872.6|0
1603089000000|2020-10-19 06:30:00|12888.5|12874.5|12876|12862|12888.5|12874.5|12876|12862|0
1603089300000|2020-10-19 06:35:00|12877.8|12863.8|12880.7|12866.7|12883.6|12869.6|12877.3|12863.3|0
1603089600000|2020-10-19 06:40:00|12880.6|12866.6|12882.6|12868.6|12884.4|12870.4|12879.3|12865.3|0
1603089900000|2020-10-19 06:45:00|12884.4|12870.4|12885.6|12871.6|12885.7|12871.7|12884.4|12870.4|0
1603090200000|2020-10-19 06:50:00|12887.4|12873.4|12891.1|12877.1|12891.1|12877.1|12886.8|12872.8|0
1603090500000|2020-10-19 06:55:00|12891.2|12877.2|12888.9|12874.9|12895.1|12881.1|12888.9|12874.9|0
1603090800000|2020-10-19 07:00:00|12888.8|12874.8|12913.4|12907.4|12914.9|12908.9|12888.8|12874.8|839
1603091100000|2020-10-19 07:05:00|12913.9|12907.9|12918.4|12912.4|12920.4|12914.4|12913.4|12907.4|599
1603091400000|2020-10-19 07:10:00|12919.4|12913.4|12919.4|12913.4|12920.4|12914.4|12916.4|12910.4|197
1603091700000|2020-10-19 07:15:00|12920.4|12914.4|12916.4|12910.4|12922.4|12916.4|12915.4|12909.4|397
1603092000000|2020-10-19 07:20:00|12915.9|12909.9|12916.4|12910.4|12917.4|12911.4|12913.4|12907.4|106
1603092300000|2020-10-19 07:25:00|12916.9|12910.9|12914.4|12908.4|12918.4|12912.4|12914.4|12908.4|134
1603092600000|2020-10-19 07:30:00|12914.9|12908.9|12914.9|12908.9|12917.4|12911.4|12914.4|12908.4|95
1603092900000|2020-10-19 07:35:00|12915.4|12909.4|12915.4|12909.4|12916.4|12910.4|12915.4|12909.4|46
1603093200000|2020-10-19 07:40:00|12915.9|12909.9|12914.4|12908.4|12916.4|12910.4|12914.4|12908.4|68
1603093500000|2020-10-19 07:45:00|12915.9|12909.9|12916.4|12910.4|12918.4|12912.4|12914.4|12908.4|114
1603093800000|2020-10-19 07:50:00|12915.9|12909.9|12916.4|12910.4|12916.4|12910.4|12915.4|12909.4|43
1603094100000|2020-10-19 07:55:00|12915.4|12909.4|12912.4|12906.4|12915.4|12909.4|12912.4|12906.4|131
1603094400000|2020-10-19 08:00:00|12913.4|12907.4|12911.4|12905.4|12916.4|12910.4|12911.4|12905.4|133
1603094700000|2020-10-19 08:05:00|12910.4|12904.4|12908.9|12902.9|12910.4|12904.4|12905.4|12899.4|268
1603095000000|2020-10-19 08:10:00|12908.4|12902.4|12910.4|12904.4|12911.4|12905.4|12908.4|12902.4|80
1603095300000|2020-10-19 08:15:00|12910.9|12904.9|12915.4|12909.4|12915.4|12909.4|12910.4|12904.4|88
1603095600000|2020-10-19 08:20:00|12914.9|12908.9|12916.4|12910.4|12916.4|12910.4|12914.4|12908.4|111
1603095900000|2020-10-19 08:25:00|12915.9|12909.9|12912.4|12906.4|12915.9|12909.9|12911.4|12905.4|85
1603096200000|2020-10-19 08:30:00|12911.9|12905.9|12912.9|12906.9|12914.4|12908.4|12911.9|12905.9|71
1603096500000|2020-10-19 08:35:00|12913.4|12907.4|12910.4|12904.4|12914.4|12908.4|12910.4|12904.4|164
1603096800000|2020-10-19 08:40:00|12909.9|12903.9|12912.4|12906.4|12912.4|12906.4|12909.4|12903.4|61
1603097100000|2020-10-19 08:45:00|12912.9|12906.9|12914.4|12908.4|12915.9|12909.9|12912.9|12906.9|46
1603097400000|2020-10-19 08:50:00|12915.4|12909.4|12911.4|12905.4|12915.4|12909.4|12911.4|12905.4|103
1603097700000|2020-10-19 08:55:00|12912.4|12906.4|12915.9|12909.9|12915.9|12909.9|12911.4|12905.4|41
1603098000000|2020-10-19 09:00:00|12915.4|12909.4|12915.4|12909.4|12915.4|12909.4|12914.4|12908.4|9
1603098300000|2020-10-19 09:05:00|12915.9|12909.9|12916.4|12910.4|12917.4|12911.4|12914.9|12908.9|36
1603098600000|2020-10-19 09:10:00|12915.9|12909.9|12915.4|12909.4|12916.4|12910.4|12914.9|12908.9|24
1603098900000|2020-10-19 09:15:00|12916.4|12910.4|12917.1|12911.1|12918.6|12912.6|12916.4|12910.4|91
1603099200000|2020-10-19 09:20:00|12917.6|12911.6|12917.6|12911.6|12919.6|12913.6|12917.1|12911.1|64
1603099500000|2020-10-19 09:25:00|12918.1|12912.1|12916.1|12910.1|12919.6|12913.6|12915.6|12909.6|56
1603099800000|2020-10-19 09:30:00|12915.6|12909.6|12915.6|12909.6|12916.6|12910.6|12914.6|12908.6|35
1603100100000|2020-10-19 09:35:00|12915.1|12909.1|12916.6|12910.6|12917.6|12911.6|12915.1|12909.1|16
1603100400000|2020-10-19 09:40:00|12916.1|12910.1|12916.1|12910.1|12917.1|12911.1|12915.6|12909.6|23
1603100700000|2020-10-19 09:45:00|12916.6|12910.6|12914.6|12908.6|12916.6|12910.6|12913.6|12907.6|61
1603101000000|2020-10-19 09:50:00|12915.1|12909.1|12914.1|12908.1|12915.1|12909.1|12911.6|12905.6|74
1603101300000|2020-10-19 09:55:00|12913.6|12907.6|12915.6|12909.6|12915.6|12909.6|12913.6|12907.6|31
1603101600000|2020-10-19 10:00:00|12915.1|12909.1|12914.6|12908.6|12915.1|12909.1|12913.6|12907.6|23
1603101900000|2020-10-19 10:05:00|12914.1|12908.1|12913.6|12907.6|12914.6|12908.6|12912.6|12906.6|31
1603102200000|2020-10-19 10:10:00|12912.6|12906.6|12912.6|12906.6|12912.6|12906.6|12911.6|12905.6|55
1603102500000|2020-10-19 10:15:00|12913.1|12907.1|12910.6|12904.6|12913.6|12907.6|12909.6|12903.6|84
1603102800000|2020-10-19 10:20:00|12910.1|12904.1|12910.1|12904.1|12911.1|12905.1|12908.6|12902.6|161
1603103100000|2020-10-19 10:25:00|12909.6|12903.6|12910.6|12904.6|12910.6|12904.6|12908.6|12902.6|79
1603103400000|2020-10-19 10:30:00|12909.6|12903.6|12910.6|12904.6|12910.6|12904.6|12908.6|12902.6|51
1603103700000|2020-10-19 10:35:00|12911.6|12905.6|12913.1|12907.1|12913.6|12907.6|12911.6|12905.6|63
1603104000000|2020-10-19 10:40:00|12912.6|12906.6|12912.6|12906.6|12914.1|12908.1|12912.6|12906.6|55
1603104300000|2020-10-19 10:45:00|12913.1|12907.1|12912.1|12906.1|12913.6|12907.6|12911.6|12905.6|31
1603104600000|2020-10-19 10:50:00|12912.6|12906.6|12913.1|12907.1|12914.1|12908.1|12912.6|12906.6|25
1603104900000|2020-10-19 10:55:00|12913.6|12907.6|12914.6|12908.6|12914.6|12908.6|12913.1|12907.1|39
1603105200000|2020-10-19 11:00:00|12913.6|12907.6|12912.6|12906.6|12913.6|12907.6|12912.6|12906.6|21
1603105500000|2020-10-19 11:05:00|12913.1|12907.1|12910.6|12904.6|12913.6|12907.6|12910.1|12904.1|60
1603105800000|2020-10-19 11:10:00|12910.1|12904.1|12911.6|12905.6|12912.1|12906.1|12910.1|12904.1|30
1603106100000|2020-10-19 11:15:00|12912.1|12906.1|12911.6|12905.6|12912.6|12906.6|12911.6|12905.6|20
1603106400000|2020-10-19 11:20:00|12912.1|12906.1|12911.6|12905.6|12912.6|12906.6|12910.6|12904.6|41
1603106700000|2020-10-19 11:25:00|12911.1|12905.1|12910.6|12904.6|12911.6|12905.6|12910.6|12904.6|9
1603107000000|2020-10-19 11:30:00|12909.6|12903.6|12911.6|12905.6|12911.6|12905.6|12909.6|12903.6|28
1603107300000|2020-10-19 11:35:00|12910.6|12904.6|12910.6|12904.6|12911.6|12905.6|12910.6|12904.6|15
1603107600000|2020-10-19 11:40:00|12911.6|12905.6|12912.1|12906.1|12912.1|12906.1|12910.6|12904.6|31
1603107900000|2020-10-19 11:45:00|12911.6|12905.6|12911.6|12905.6|12913.1|12907.1|12911.6|12905.6|35
1603108200000|2020-10-19 11:50:00|12912.1|12906.1|12911.6|12905.6|12912.6|12906.6|12911.6|12905.6|14
1603108500000|2020-10-19 11:55:00|12912.1|12906.1|12910.6|12904.6|12912.6|12906.6|12910.6|12904.6|17
1603108800000|2020-10-19 12:00:00|12911.1|12905.1|12900.6|12894.6|12912.1|12906.1|12899.1|12893.1|471
1603109100000|2020-10-19 12:05:00|12901.6|12895.6|12904.6|12898.6|12904.6|12898.6|12898.6|12892.6|137
1603109400000|2020-10-19 12:10:00|12905.6|12899.6|12906.6|12900.6|12907.6|12901.6|12904.6|12898.6|67
1603109700000|2020-10-19 12:15:00|12907.6|12901.6|12906.6|12900.6|12907.6|12901.6|12904.6|12898.6|70
1603110000000|2020-10-19 12:20:00|12906.1|12900.1|12906.6|12900.6|12907.1|12901.1|12905.6|12899.6|40
1603110300000|2020-10-19 12:25:00|12905.6|12899.6|12904.6|12898.6|12906.6|12900.6|12902.6|12896.6|118
1603110600000|2020-10-19 12:30:00|12904.1|12898.1|12903.6|12897.6|12906.6|12900.6|12903.6|12897.6|52
1603110900000|2020-10-19 12:35:00|12902.6|12896.6|12903.6|12897.6|12903.6|12897.6|12901.6|12895.6|76
1603111200000|2020-10-19 12:40:00|12904.1|12898.1|12896.1|12890.1|12904.6|12898.6|12894.6|12888.6|175
1603111500000|2020-10-19 12:45:00|12896.6|12890.6|12897.6|12891.6|12897.6|12891.6|12889.1|12883.1|400
1603111800000|2020-10-19 12:50:00|12896.1|12890.1|12895.6|12889.6|12897.1|12891.1|12893.6|12887.6|71
1603112100000|2020-10-19 12:55:00|12895.1|12889.1|12897.6|12891.6|12897.6|12891.6|12893.6|12887.6|127
1603112400000|2020-10-19 13:00:00|12898.1|12892.1|12902.6|12896.6|12903.6|12897.6|12898.1|12892.1|159
1603112700000|2020-10-19 13:05:00|12901.6|12895.6|12902.6|12896.6|12904.6|12898.6|12900.6|12894.6|88
1603113000000|2020-10-19 13:10:00|12903.6|12897.6|12904.6|12898.6|12906.1|12900.1|12903.6|12897.6|87
1603113300000|2020-10-19 13:15:00|12905.6|12899.6|12906.6|12900.6|12907.6|12901.6|12904.6|12898.6|99
1603113600000|2020-10-19 13:20:00|12907.6|12901.6|12905.6|12899.6|12911.6|12905.6|12905.6|12899.6|200
1603113900000|2020-10-19 13:25:00|12905.1|12899.1|12904.1|12898.1|12906.6|12900.6|12903.6|12897.6|95
1603114200000|2020-10-19 13:30:00|12904.6|12898.6|12916.6|12910.6|12918.6|12912.6|12897.6|12891.6|808
1603114500000|2020-10-19 13:35:00|12918.1|12912.1|12917.6|12911.6|12919.1|12913.1|12915.6|12909.6|348
1603114800000|2020-10-19 13:40:00|12918.6|12912.6|12926.6|12920.6|12930.6|12924.6|12915.6|12909.6|1101
1603115100000|2020-10-19 13:45:00|12927.6|12921.6|12920.6|12914.6|12930.1|12924.1|12920.6|12914.6|512
1603115400000|2020-10-19 13:50:00|12919.6|12913.6|12920.1|12914.1|12926.6|12920.6|12918.6|12912.6|304
1603115700000|2020-10-19 13:55:00|12919.6|12913.6|12915.6|12909.6|12921.6|12915.6|12914.6|12908.6|238
1603116000000|2020-10-19 14:00:00|12914.6|12908.6|12913.6|12907.6|12914.6|12908.6|12907.6|12901.6|557
1603116300000|2020-10-19 14:05:00|12912.6|12906.6|12899.6|12893.6|12912.6|12906.6|12898.6|12892.6|692
1603116600000|2020-10-19 14:10:00|12900.6|12894.6|12901.6|12895.6|12902.6|12896.6|12892.1|12886.1|702
1603116900000|2020-10-19 14:15:00|12900.6|12894.6|12904.6|12898.6|12906.6|12900.6|12899.6|12893.6|374
1603117200000|2020-10-19 14:20:00|12903.6|12897.6|12906.1|12900.1|12907.6|12901.6|12902.6|12896.6|247
1603117500000|2020-10-19 14:25:00|12905.6|12899.6|12910.6|12904.6|12910.6|12904.6|12905.6|12899.6|252
1603117800000|2020-10-19 14:30:00|12911.6|12905.6|12904.6|12898.6|12911.6|12905.6|12903.6|12897.6|301
1603118100000|2020-10-19 14:35:00|12904.1|12898.1|12897.6|12891.6|12904.6|12898.6|12892.6|12886.6|587
1603118400000|2020-10-19 14:40:00|12897.1|12891.1|12893.6|12887.6|12903.6|12897.6|12892.6|12886.6|369
1603118700000|2020-10-19 14:45:00|12893.1|12887.1|12891.6|12885.6|12893.6|12887.6|12876.1|12870.1|1386
1603119000000|2020-10-19 14:50:00|12892.6|12886.6|12895.6|12889.6|12898.6|12892.6|12890.6|12884.6|264
1603119300000|2020-10-19 14:55:00|12894.6|12888.6|12896.6|12890.6|12899.6|12893.6|12893.6|12887.6|307
1603119600000|2020-10-19 15:00:00|12896.1|12890.1|12898.6|12892.6|12900.6|12894.6|12894.6|12888.6|193
1603119900000|2020-10-19 15:05:00|12898.1|12892.1|12895.6|12889.6|12899.6|12893.6|12894.6|12888.6|186
1603120200000|2020-10-19 15:10:00|12894.6|12888.6|12895.1|12889.1|12897.6|12891.6|12893.6|12887.6|205
1603120500000|2020-10-19 15:15:00|12895.6|12889.6|12893.6|12887.6|12898.6|12892.6|12888.6|12882.6|228
1603120800000|2020-10-19 15:20:00|12892.6|12886.6|12883.6|12877.6|12892.6|12886.6|12879.6|12873.6|707
1603121100000|2020-10-19 15:25:00|12884.1|12878.1|12892.6|12886.6|12892.6|12886.6|12881.6|12875.6|316
1603121400000|2020-10-19 15:30:00|12892.1|12886.1|12889.1|12883.1|12893.6|12887.6|12887.6|12881.6|198
1603121700000|2020-10-19 15:35:00|12888.6|12882.6|12895.6|12889.6|12898.6|12892.6|12888.6|12882.6|286
1603122000000|2020-10-19 15:40:00|12896.1|12890.1|12895.1|12889.1|12897.6|12891.6|12894.1|12888.1|95
1603122300000|2020-10-19 15:45:00|12895.6|12889.6|12892.1|12886.1|12895.6|12889.6|12889.6|12883.6|108
1603122600000|2020-10-19 15:50:00|12892.6|12886.6|12891.6|12885.6|12896.1|12890.1|12891.1|12885.1|73
1603122900000|2020-10-19 15:55:00|12890.6|12884.6|12890.6|12884.6|12894.6|12888.6|12889.6|12883.6|98
1603123200000|2020-10-19 16:00:00|12890.1|12884.1|12893.6|12887.6|12897.6|12891.6|12886.6|12880.6|192
1603123500000|2020-10-19 16:05:00|12892.1|12886.1|12894.1|12888.1|12896.6|12890.6|12886.6|12880.6|165
1603123800000|2020-10-19 16:10:00|12894.6|12888.6|12891.6|12885.6|12896.6|12890.6|12890.6|12884.6|55
1603124100000|2020-10-19 16:15:00|12892.6|12886.6|12891.1|12885.1|12894.6|12888.6|12889.6|12883.6|95
1603124400000|2020-10-19 16:20:00|12891.6|12885.6|12892.1|12886.1|12893.6|12887.6|12887.6|12881.6|131
1603124700000|2020-10-19 16:25:00|12891.6|12885.6|12890.6|12884.6|12892.1|12886.1|12888.6|12882.6|56
1603125000000|2020-10-19 16:30:00|12891.1|12885.1|12892.6|12886.6|12894.6|12888.6|12889.6|12883.6|100
1603125300000|2020-10-19 16:35:00|12893.1|12887.1|12893.6|12887.6|12895.6|12889.6|12892.6|12886.6|118
1603125600000|2020-10-19 16:40:00|12893.1|12887.1|12896.6|12890.6|12897.6|12891.6|12893.1|12887.1|70
1603125900000|2020-10-19 16:45:00|12896.1|12890.1|12897.6|12891.6|12899.6|12893.6|12895.6|12889.6|131
1603126200000|2020-10-19 16:50:00|12898.1|12892.1|12896.6|12890.6|12900.6|12894.6|12895.6|12889.6|54
1603126500000|2020-10-19 16:55:00|12895.6|12889.6|12898.6|12892.6|12901.6|12895.6|12895.6|12889.6|118
1603126800000|2020-10-19 17:00:00|12898.1|12892.1|12890.6|12884.6|12898.6|12892.6|12889.6|12883.6|145
1603127100000|2020-10-19 17:05:00|12890.1|12884.1|12893.1|12887.1|12893.6|12887.6|12889.6|12883.6|93
1603127400000|2020-10-19 17:10:00|12893.6|12887.6|12895.6|12889.6|12896.6|12890.6|12892.6|12886.6|39
1603127700000|2020-10-19 17:15:00|12894.6|12888.6|12894.6|12888.6|12897.1|12891.1|12894.6|12888.6|31
1603128000000|2020-10-19 17:20:00|12895.6|12889.6|12895.6|12889.6|12899.6|12893.6|12894.6|12888.6|83
1603128300000|2020-10-19 17:25:00|12896.1|12890.1|12894.6|12888.6|12896.1|12890.1|12892.6|12886.6|28
1603128600000|2020-10-19 17:30:00|12895.1|12889.1|12890.6|12884.6|12895.6|12889.6|12889.1|12883.1|96
1603128900000|2020-10-19 17:35:00|12890.1|12884.1|12890.6|12884.6|12892.1|12886.1|12889.1|12883.1|35
1603129200000|2020-10-19 17:40:00|12891.6|12885.6|12885.6|12879.6|12891.6|12885.6|12884.1|12878.1|192
1603129500000|2020-10-19 17:45:00|12884.6|12878.6|12880.6|12874.6|12885.6|12879.6|12877.1|12871.1|355
1603129800000|2020-10-19 17:50:00|12881.6|12875.6|12881.6|12875.6|12883.6|12877.6|12877.6|12871.6|152
1603130100000|2020-10-19 17:55:00|12881.1|12875.1|12885.1|12879.1|12886.6|12880.6|12879.6|12873.6|162
1603130400000|2020-10-19 18:00:00|12884.6|12878.6|12881.6|12875.6|12885.1|12879.1|12879.6|12873.6|93
1603130700000|2020-10-19 18:05:00|12882.6|12876.6|12883.6|12877.6|12888.6|12882.6|12881.1|12875.1|82
1603131000000|2020-10-19 18:10:00|12882.6|12876.6|12888.6|12882.6|12889.6|12883.6|12881.6|12875.6|56
1603131300000|2020-10-19 18:15:00|12889.6|12883.6|12890.1|12884.1|12892.6|12886.6|12888.6|12882.6|81
1603131600000|2020-10-19 18:20:00|12890.6|12884.6|12892.6|12886.6|12893.6|12887.6|12888.6|12882.6|42
1603131900000|2020-10-19 18:25:00|12892.1|12886.1|12889.6|12883.6|12893.6|12887.6|12888.6|12882.6|18
1603132200000|2020-10-19 18:30:00|12889.1|12883.1|12860.1|12854.1|12889.1|12883.1|12854.6|12848.6|1730
1603132500000|2020-10-19 18:35:00|12860.6|12854.6|12858.1|12852.1|12862.6|12856.6|12855.6|12849.6|224
1603132800000|2020-10-19 18:40:00|12858.6|12852.6|12844.1|12838.1|12859.6|12853.6|12841.6|12835.6|949
1603133100000|2020-10-19 18:45:00|12844.6|12838.6|12836.6|12830.6|12844.6|12838.6|12831.6|12825.6|854
1603133400000|2020-10-19 18:50:00|12836.1|12830.1|12838.6|12832.6|12839.1|12833.1|12831.1|12825.1|264
1603133700000|2020-10-19 18:55:00|12837.6|12831.6|12836.6|12830.6|12846.6|12840.6|12835.6|12829.6|169
1603134000000|2020-10-19 19:00:00|12836.1|12830.1|12829.1|12823.1|12836.1|12830.1|12818.1|12812.1|900
1603134300000|2020-10-19 19:05:00|12829.6|12823.6|12831.1|12825.1|12831.1|12825.1|12824.6|12818.6|154
1603134600000|2020-10-19 19:10:00|12832.1|12826.1|12837.6|12831.6|12839.6|12833.6|12827.1|12821.1|182
1603134900000|2020-10-19 19:15:00|12836.6|12830.6|12822.6|12816.6|12836.6|12830.6|12819.1|12813.1|303
1603135200000|2020-10-19 19:20:00|12822.1|12816.1|12817.1|12811.1|12827.6|12821.6|12816.6|12810.6|161
1603135500000|2020-10-19 19:25:00|12817.6|12811.6|12830.1|12824.1|12831.1|12825.1|12817.6|12811.6|183
1603135800000|2020-10-19 19:30:00|12829.6|12823.6|12832.1|12826.1|12834.1|12828.1|12826.1|12820.1|133
1603136100000|2020-10-19 19:35:00|12831.6|12825.6|12841.1|12835.1|12841.6|12835.6|12831.6|12825.6|178
1603136400000|2020-10-19 19:40:00|12840.6|12834.6|12836.6|12830.6|12840.6|12834.6|12835.6|12829.6|103
1603136700000|2020-10-19 19:45:00|12837.6|12831.6|12837.1|12831.1|12839.6|12833.6|12834.6|12828.6|112
1603137000000|2020-10-19 19:50:00|12836.1|12830.1|12825.1|12819.1|12837.1|12831.1|12825.1|12819.1|168
1603137300000|2020-10-19 19:55:00|12826.1|12820.1|12840.1|12834.1|12840.6|12834.6|12826.1|12820.1|152
1603137600000|2020-10-19 20:00:00|12840.6|12834.6|12842.1|12836.1|12844.1|12838.1|12839.1|12833.1|170
1603137900000|2020-10-19 20:05:00|12842.6|12836.6|12843.1|12837.1|12845.6|12839.6|12842.1|12836.1|71
1603138200000|2020-10-19 20:10:00|12843.6|12837.6|12842.1|12836.1|12845.1|12839.1|12841.6|12835.6|74
1603138500000|2020-10-19 20:15:00|12841.6|12835.6|12839.1|12833.1|12842.1|12836.1|12838.6|12832.6|100
1603138800000|2020-10-19 20:20:00|12838.6|12832.6|12835.6|12829.6|12839.6|12833.6|12835.6|12829.6|59
1603139100000|2020-10-19 20:25:00|12835.1|12829.1|12831.6|12825.6|12835.6|12829.6|12831.6|12825.6|145
1603139400000|2020-10-19 20:30:00|12832.6|12826.6|12836.6|12830.6|12841.1|12835.1|12830.1|12824.1|154
1603139700000|2020-10-19 20:35:00|12836.1|12830.1|12839.6|12833.6|12841.1|12835.1|12835.6|12829.6|60
1603140000000|2020-10-19 20:40:00|12838.6|12832.6|12840.6|12834.6|12841.1|12835.1|12837.1|12831.1|106
1603140300000|2020-10-19 20:45:00|12841.6|12835.6|12841.1|12835.1|12843.1|12837.1|12840.1|12834.1|112
1603140600000|2020-10-19 20:50:00|12840.6|12834.6|12839.1|12833.1|12842.6|12836.6|12838.6|12832.6|66
1603140900000|2020-10-19 20:55:00|12838.6|12832.6|12836.1|12830.1|12840.6|12834.6|12834.6|12828.6|153
1603141200000|2020-10-19 21:00:00|12841|12827|12838.7|12824.7|12841|12827|12837.7|12823.7|0
1603141500000|2020-10-19 21:05:00|12838.6|12824.6|12838.8|12824.8|12839.8|12825.8|12838.6|12824.6|0
1603141800000|2020-10-19 21:10:00|12838.3|12824.3|12836.9|12822.9|12839.5|12825.5|12834.8|12820.8|0
1603142100000|2020-10-19 21:15:00|12836.8|12822.8|12835.4|12821.4|12836.8|12822.8|12835.4|12821.4|0
1603142400000|2020-10-19 21:20:00|12835.3|12821.3|12835.3|12821.3|12835.6|12821.6|12834.8|12820.8|0
1603142700000|2020-10-19 21:25:00|12835.4|12821.4|12837.1|12823.1|12837.8|12823.8|12835|12821|0
1603143000000|2020-10-19 21:30:00|12836.9|12822.9|12836.9|12822.9|12837.1|12823.1|12836.5|12822.5|0
1603143300000|2020-10-19 21:35:00|12837|12823|12837.3|12823.3|12837.5|12823.5|12836.1|12822.1|0
1603143600000|2020-10-19 21:40:00|12837.4|12823.4|12837|12823|12837.4|12823.4|12836.2|12822.2|0
1603143900000|2020-10-19 21:45:00|12836.4|12822.4|12835.8|12821.8|12836.4|12822.4|12835.3|12821.3|0
1603144200000|2020-10-19 21:50:00|12835.9|12821.9|12836.8|12822.8|12837.6|12823.6|12835.9|12821.9|0
1603144500000|2020-10-19 21:55:00|12836.9|12822.9|12843.8|12829.8|12843.8|12829.8|12836.9|12822.9|0
1603144800000|2020-10-19 22:00:00|12849.8|12835.8|12848.9|12834.9|12853.4|12839.4|12844.6|12830.6|0
1603145100000|2020-10-19 22:05:00|12849.5|12835.5|12851.2|12837.2|12851.2|12837.2|12844.7|12830.7|0
1603145400000|2020-10-19 22:10:00|12851.5|12837.5|12859.1|12845.1|12863.3|12849.3|12850.6|12836.6|0
1603145700000|2020-10-19 22:15:00|12859.7|12845.7|12857.9|12843.9|12860.5|12846.5|12857.8|12843.8|0
1603146000000|2020-10-19 22:20:00|12858.6|12844.6|12852|12838|12859.2|12845.2|12852|12838|0
1603146300000|2020-10-19 22:25:00|12852.7|12838.7|12856|12842|12856.6|12842.6|12852.7|12838.7|0
1603146600000|2020-10-19 22:30:00|12856.6|12842.6|12852.7|12838.7|12856.6|12842.6|12851.4|12837.4|0
1603146900000|2020-10-19 22:35:00|12852|12838|12851.9|12837.9|12852.6|12838.6|12850.7|12836.7|0
1603147200000|2020-10-19 22:40:00|12852.6|12838.6|12852.6|12838.6|12853.3|12839.3|12850.6|12836.6|0
1603147500000|2020-10-19 22:45:00|12852.9|12838.9|12849.6|12835.6|12853.3|12839.3|12849.6|12835.6|0
1603147800000|2020-10-19 22:50:00|12850.3|12836.3|12851|12837|12852.3|12838.3|12850|12836|0
1603148100000|2020-10-19 22:55:00|12851.6|12837.6|12854.9|12840.9|12856.2|12842.2|12851.6|12837.6|0
1603148400000|2020-10-19 23:00:00|12854.2|12840.2|12856.9|12842.9|12857.6|12843.6|12854.2|12840.2|0
1603148700000|2020-10-19 23:05:00|12856.3|12842.3|12855|12841|12856.9|12842.9|12853.6|12839.6|0
1603149000000|2020-10-19 23:10:00|12854.6|12840.6|12853.6|12839.6|12854.6|12840.6|12853|12839|0
1603149300000|2020-10-19 23:15:00|12853.3|12839.3|12856|12842|12856.3|12842.3|12853|12839|0
1603149600000|2020-10-19 23:20:00|12855.6|12841.6|12855.6|12841.6|12856|12842|12853.7|12839.7|0
1603149900000|2020-10-19 23:25:00|12855|12841|12855.6|12841.6|12856.3|12842.3|12853.7|12839.7|0
1603150200000|2020-10-19 23:30:00|12856|12842|12853.7|12839.7|12857|12843|12853|12839|0
1603150500000|2020-10-19 23:35:00|12854.3|12840.3|12855.6|12841.6|12857|12843|12853|12839|0
1603150800000|2020-10-19 23:40:00|12856.3|12842.3|12858.9|12844.9|12858.9|12844.9|12856.3|12842.3|0
1603151100000|2020-10-19 23:45:00|12858.3|12844.3|12855.6|12841.6|12858.6|12844.6|12855.6|12841.6|0
1603151400000|2020-10-19 23:50:00|12856.3|12842.3|12855.6|12841.6|12858.9|12844.9|12855.6|12841.6|0
1603151700000|2020-10-19 23:55:00|12856.3|12842.3|12857|12843|12858.3|12844.3|12855.6|12841.6|0
1603152000000|2020-10-20 00:00:00|12856.6|12842.6|12861.5|12847.5|12866.1|12852.1|12856.3|12842.3|0
1603152300000|2020-10-20 00:05:00|12861.2|12847.2|12868.3|12854.3|12870.2|12856.2|12859.6|12845.6|0
1603152600000|2020-10-20 00:10:00|12868.9|12854.9|12867.2|12853.2|12869.6|12855.6|12865.9|12851.9|0
1603152900000|2020-10-20 00:15:00|12867.5|12853.5|12874.7|12860.7|12875.5|12861.5|12867.2|12853.2|0
1603153200000|2020-10-20 00:20:00|12874.6|12860.6|12873.8|12859.8|12880.1|12866.1|12873.8|12859.8|0
1603153500000|2020-10-20 00:25:00|12874.8|12860.8|12870.1|12856.1|12881.1|12867.1|12870.1|12856.1|0
1603153800000|2020-10-20 00:30:00|12869.8|12855.8|12862.7|12848.7|12873.1|12859.1|12862.4|12848.4|0
1603154100000|2020-10-20 00:35:00|12863.1|12849.1|12859.8|12845.8|12863.1|12849.1|12859.8|12845.8|0
1603154400000|2020-10-20 00:40:00|12860.1|12846.1|12874.1|12860.1|12874.4|12860.4|12857.4|12843.4|0
1603154700000|2020-10-20 00:45:00|12874.2|12860.2|12885.6|12881.6|12899.6|12895.6|12874.1|12860.1|3833
1603155000000|2020-10-20 00:50:00|12886.6|12882.6|12879.6|12875.6|12889.6|12885.6|12878.6|12874.6|1123
1603155300000|2020-10-20 00:55:00|12878.6|12874.6|12876.1|12872.1|12879.1|12875.1|12866.6|12862.6|1392
1603155600000|2020-10-20 01:00:00|12878.6|12874.6|12869.6|12865.6|12883.6|12879.6|12854.6|12850.6|3648
1603155900000|2020-10-20 01:05:00|12868.6|12864.6|12883.6|12879.6|12891.6|12887.6|12864.6|12860.6|2655
1603156200000|2020-10-20 01:10:00|12883.1|12879.1|12896.1|12892.1|12896.6|12892.6|12874.1|12870.1|2487
1603156500000|2020-10-20 01:15:00|12897.1|12893.1|12896.1|12892.1|12904.1|12900.1|12885.1|12881.1|3101
1603156800000|2020-10-20 01:20:00|12895.6|12891.6|12903.6|12899.6|12906.1|12902.1|12888.6|12884.6|2254
1603157100000|2020-10-20 01:25:00|12904.1|12900.1|12875.6|12871.6|12904.6|12900.6|12874.6|12870.6|2511
1603157400000|2020-10-20 01:30:00|12876.1|12872.1|12872.1|12868.1|12879.6|12875.6|12860.6|12856.6|2636
1603157700000|2020-10-20 01:35:00|12872.6|12868.6|12863.6|12859.6|12876.6|12872.6|12863.6|12859.6|1481
1603158000000|2020-10-20 01:40:00|12862.6|12858.6|12874.6|12870.6|12874.6|12870.6|12855.6|12851.6|2572
1603158300000|2020-10-20 01:45:00|12873.6|12869.6|12876.6|12872.6|12881.6|12877.6|12873.6|12869.6|1343
1603158600000|2020-10-20 01:50:00|12876.1|12872.1|12856.6|12852.6|12876.1|12872.1|12856.6|12852.6|1619
1603158900000|2020-10-20 01:55:00|12857.6|12853.6|12858.6|12854.6|12859.1|12855.1|12846.6|12842.6|2829
1603159200000|2020-10-20 02:00:00|12859.1|12855.1|12853.6|12849.6|12864.6|12860.6|12851.6|12847.6|1180
1603159500000|2020-10-20 02:05:00|12852.6|12848.6|12866.6|12862.6|12867.6|12863.6|12851.6|12847.6|1253
1603159800000|2020-10-20 02:10:00|12867.6|12863.6|12873.6|12869.6|12875.6|12871.6|12865.6|12861.6|1063
1603160100000|2020-10-20 02:15:00|12874.1|12870.1|12871.6|12867.6|12878.6|12874.6|12871.6|12867.6|1027
1603160400000|2020-10-20 02:20:00|12873.6|12869.6|12864.1|12860.1|12875.6|12871.6|12859.1|12855.1|1240
1603160700000|2020-10-20 02:25:00|12864.6|12860.6|12859.1|12855.1|12865.6|12861.6|12856.6|12852.6|881
1603161000000|2020-10-20 02:30:00|12858.6|12854.6|12862.6|12858.6|12862.6|12858.6|12853.6|12849.6|1010
1603161300000|2020-10-20 02:35:00|12861.6|12857.6|12865.6|12861.6|12866.6|12862.6|12860.6|12856.6|480
1603161600000|2020-10-20 02:40:00|12866.6|12862.6|12870.6|12866.6|12873.6|12869.6|12866.1|12862.1|852
1603161900000|2020-10-20 02:45:00|12871.6|12867.6|12863.6|12859.6|12871.6|12867.6|12860.6|12856.6|628
1603162200000|2020-10-20 02:50:00|12864.1|12860.1|12861.6|12857.6|12865.6|12861.6|12858.1|12854.1|599
1603162500000|2020-10-20 02:55:00|12862.6|12858.6|12882.6|12878.6|12890.6|12886.6|12862.6|12858.6|2365
1603162800000|2020-10-20 03:00:00|12881.6|12877.6|12883.6|12879.6|12888.6|12884.6|12880.6|12876.6|856
1603163100000|2020-10-20 03:05:00|12884.6|12880.6|12885.6|12881.6|12886.6|12882.6|12882.6|12878.6|447
1603163400000|2020-10-20 03:10:00|12886.6|12882.6|12888.6|12884.6|12889.6|12885.6|12883.6|12879.6|724
1603163700000|2020-10-20 03:15:00|12889.6|12885.6|12887.6|12883.6|12893.6|12889.6|12886.1|12882.1|745
1603164000000|2020-10-20 03:20:00|12886.6|12882.6|12881.6|12877.6|12895.6|12891.6|12880.6|12876.6|894
1603164300000|2020-10-20 03:25:00|12881.1|12877.1|12877.6|12873.6|12881.6|12877.6|12875.6|12871.6|876
1603164600000|2020-10-20 03:30:00|12877.1|12873.1|12884.6|12880.6|12884.6|12880.6|12874.6|12870.6|501
1603164900000|2020-10-20 03:35:00|12884.1|12880.1|12890.6|12886.6|12890.6|12886.6|12884.1|12880.1|844
1603165200000|2020-10-20 03:40:00|12891.6|12887.6|12887.6|12883.6|12891.6|12887.6|12886.6|12882.6|392
1603165500000|2020-10-20 03:45:00|12888.1|12884.1|12889.6|12885.6|12890.6|12886.6|12884.6|12880.6|259
1603165800000|2020-10-20 03:50:00|12888.6|12884.6|12885.6|12881.6|12890.6|12886.6|12884.6|12880.6|322
1603166100000|2020-10-20 03:55:00|12886.6|12882.6|12887.6|12883.6|12887.6|12883.6|12885.6|12881.6|181
1603166400000|2020-10-20 04:00:00|12888.6|12884.6|12886.6|12882.6|12888.6|12884.6|12884.6|12880.6|260
1603166700000|2020-10-20 04:05:00|12888.1|12884.1|12880.6|12876.6|12888.1|12884.1|12879.6|12875.6|297
1603167000000|2020-10-20 04:10:00|12881.1|12877.1|12878.1|12874.1|12883.1|12879.1|12877.6|12873.6|409
1603167300000|2020-10-20 04:15:00|12878.6|12874.6|12880.6|12876.6|12882.6|12878.6|12877.6|12873.6|194
1603167600000|2020-10-20 04:20:00|12882.1|12878.1|12882.6|12878.6|12884.6|12880.6|12879.6|12875.6|295
1603167900000|2020-10-20 04:25:00|12883.6|12879.6|12882.6|12878.6|12884.6|12880.6|12881.6|12877.6|277
1603168200000|2020-10-20 04:30:00|12881.6|12877.6|12874.6|12870.6|12882.1|12878.1|12873.6|12869.6|624
1603168500000|2020-10-20 04:35:00|12876.1|12872.1|12877.6|12873.6|12877.6|12873.6|12873.6|12869.6|377
1603168800000|2020-10-20 04:40:00|12878.6|12874.6|12876.6|12872.6|12880.6|12876.6|12876.6|12872.6|214
1603169100000|2020-10-20 04:45:00|12877.6|12873.6|12875.6|12871.6|12877.6|12873.6|12872.6|12868.6|370
1603169400000|2020-10-20 04:50:00|12876.1|12872.1|12870.6|12866.6|12877.6|12873.6|12870.6|12866.6|366
1603169700000|2020-10-20 04:55:00|12871.6|12867.6|12871.6|12867.6|12874.6|12870.6|12869.6|12865.6|358
1603170000000|2020-10-20 05:00:00|12872.1|12868.1|12876.6|12872.6|12876.6|12872.6|12868.6|12864.6|617
1603170300000|2020-10-20 05:05:00|12876.1|12872.1|12876.6|12872.6|12878.6|12874.6|12873.6|12869.6|500
1603170600000|2020-10-20 05:10:00|12875.6|12871.6|12879.6|12875.6|12883.1|12879.1|12874.6|12870.6|579
1603170900000|2020-10-20 05:15:00|12880.1|12876.1|12873.1|12869.1|12881.6|12877.6|12872.6|12868.6|871
1603171200000|2020-10-20 05:20:00|12872.6|12868.6|12874.6|12870.6|12875.6|12871.6|12870.6|12866.6|573
1603171500000|2020-10-20 05:25:00|12874.1|12870.1|12858.6|12854.6|12878.1|12874.1|12858.6|12854.6|1905
1603171800000|2020-10-20 05:30:00|12858.3|12854.3|12859.3|12855.3|12859.3|12855.3|12856.3|12852.3|1163
1603172100000|2020-10-20 05:35:00|12858.8|12854.8|12856.3|12852.3|12861.3|12857.3|12856.3|12852.3|858
1603172400000|2020-10-20 05:40:00|12856.8|12852.8|12857.3|12853.3|12859.3|12855.3|12856.3|12852.3|1232
1603172700000|2020-10-20 05:45:00|12863.3|12849.3|12864.6|12850.6|12865.6|12851.6|12859.7|12845.7|38
1603173000000|2020-10-20 05:50:00|12865.6|12851.6|12868.9|12854.9|12872.2|12858.2|12863.3|12849.3|0
1603173300000|2020-10-20 05:55:00|12868.6|12854.6|12867.6|12853.6|12872.8|12858.8|12865.6|12851.6|0
1603173600000|2020-10-20 06:00:00|12867.7|12853.7|12858.3|12844.3|12870.2|12856.2|12858|12844|0
1603173900000|2020-10-20 06:05:00|12858.6|12844.6|12859.6|12845.6|12860|12846|12851.3|12837.3|0
1603174200000|2020-10-20 06:10:00|12860|12846|12864.6|12850.6|12867.3|12853.3|12860|12846|0
1603174500000|2020-10-20 06:15:00|12864.8|12850.8|12887.3|12873.3|12891.6|12877.6|12861.7|12847.7|0
1603174800000|2020-10-20 06:20:00|12887.4|12873.4|12891.5|12877.5|12891.5|12877.5|12887|12873|0
1603175100000|2020-10-20 06:25:00|12891.8|12877.8|12891.5|12877.5|12896.5|12882.5|12890.8|12876.8|0
1603175400000|2020-10-20 06:30:00|12891.6|12877.6|12897.7|12883.7|12900.1|12886.1|12891.6|12877.6|0
1603175700000|2020-10-20 06:35:00|12897.8|12883.8|12893.5|12879.5|12897.8|12883.8|12891.9|12877.9|0
1603176000000|2020-10-20 06:40:00|12893.4|12879.4|12895.6|12881.6|12897.2|12883.2|12889.6|12875.6|0
1603176300000|2020-10-20 06:45:00|12893.8|12879.8|12891.3|12877.3|12894.8|12880.8|12890.4|12876.4|0
1603176600000|2020-10-20 06:50:00|12891.2|12877.2|12889.4|12875.4|12892.1|12878.1|12887.7|12873.7|0
1603176900000|2020-10-20 06:55:00|12889.3|12875.3|12893.3|12879.3|12893.3|12879.3|12889.3|12875.3|0
1603177200000|2020-10-20 07:00:00|12892.7|12878.7|12868.3|12862.3|12895.1|12881.1|12867.8|12861.8|523
1603177500000|2020-10-20 07:05:00|12867.3|12861.3|12870.3|12864.3|12874.3|12868.3|12865.3|12859.3|260
1603177800000|2020-10-20 07:10:00|12869.8|12863.8|12867.8|12861.8|12869.8|12863.8|12867.3|12861.3|115
1603178100000|2020-10-20 07:15:00|12868.3|12862.3|12864.8|12858.8|12868.3|12862.3|12861.3|12855.3|266
1603178400000|2020-10-20 07:20:00|12865.3|12859.3|12862.3|12856.3|12866.3|12860.3|12861.3|12855.3|127
1603178700000|2020-10-20 07:25:00|12861.8|12855.8|12864.8|12858.8|12866.3|12860.3|12861.3|12855.3|78
1603179000000|2020-10-20 07:30:00|12865.3|12859.3|12865.3|12859.3|12867.3|12861.3|12862.3|12856.3|117
1603179300000|2020-10-20 07:35:00|12864.8|12858.8|12868.3|12862.3|12868.3|12862.3|12864.3|12858.3|69
1603179600000|2020-10-20 07:40:00|12867.8|12861.8|12870.3|12864.3|12871.3|12865.3|12867.8|12861.8|144
1603179900000|2020-10-20 07:45:00|12869.3|12863.3|12870.3|12864.3|12871.3|12865.3|12869.3|12863.3|68
1603180200000|2020-10-20 07:50:00|12871.3|12865.3|12870.3|12864.3|12871.3|12865.3|12870.3|12864.3|58
1603180500000|2020-10-20 07:55:00|12870.8|12864.8|12869.3|12863.3|12871.3|12865.3|12868.8|12862.8|146
1603180800000|2020-10-20 08:00:00|12869.8|12863.8|12871.8|12865.8|12872.3|12866.3|12867.8|12861.8|123
1603181100000|2020-10-20 08:05:00|12872.3|12866.3|12866.3|12860.3|12872.3|12866.3|12866.3|12860.3|117
1603181400000|2020-10-20 08:10:00|12865.3|12859.3|12865.8|12859.8|12868.3|12862.3|12865.3|12859.3|71
1603181700000|2020-10-20 08:15:00|12865.3|12859.3|12866.3|12860.3|12866.8|12860.8|12865.3|12859.3|63
1603182000000|2020-10-20 08:20:00|12866.8|12860.8|12871.3|12865.3|12871.3|12865.3|12866.8|12860.8|80
1603182300000|2020-10-20 08:25:00|12870.3|12864.3|12868.3|12862.3|12870.3|12864.3|12868.3|12862.3|52
1603182600000|2020-10-20 08:30:00|12868.8|12862.8|12869.8|12863.8|12870.3|12864.3|12868.3|12862.3|67
1603182900000|2020-10-20 08:35:00|12870.3|12864.3|12868.3|12862.3|12871.3|12865.3|12868.3|12862.3|40
1603183200000|2020-10-20 08:40:00|12868.8|12862.8|12869.8|12863.8|12870.8|12864.8|12868.3|12862.3|25
1603183500000|2020-10-20 08:45:00|12870.3|12864.3|12870.3|12864.3|12870.8|12864.8|12869.3|12863.3|21
1603183800000|2020-10-20 08:50:00|12869.8|12863.8|12869.3|12863.3|12870.3|12864.3|12868.3|12862.3|13
1603184100000|2020-10-20 08:55:00|12869.8|12863.8|12868.3|12862.3|12870.3|12864.3|12867.3|12861.3|63
1603184400000|2020-10-20 09:00:00|12867.8|12861.8|12870.3|12864.3|12870.3|12864.3|12867.3|12861.3|45
1603184700000|2020-10-20 09:05:00|12871.3|12865.3|12870.8|12864.8|12872.3|12866.3|12870.3|12864.3|85
1603185000000|2020-10-20 09:10:00|12871.3|12865.3|12868.3|12862.3|12871.3|12865.3|12868.3|12862.3|116
1603185300000|2020-10-20 09:15:00|12868.8|12862.8|12870.3|12864.3|12872.3|12866.3|12868.8|12862.8|72
1603185600000|2020-10-20 09:20:00|12871.3|12865.3|12870.3|12864.3|12871.8|12865.8|12870.3|12864.3|33
1603185900000|2020-10-20 09:25:00|12870.8|12864.8|12869.8|12863.8|12870.8|12864.8|12868.3|12862.3|58
1603186200000|2020-10-20 09:30:00|12870.3|12864.3|12871.3|12865.3|12871.3|12865.3|12869.3|12863.3|40
1603186500000|2020-10-20 09:35:00|12870.8|12864.8|12870.3|12864.3|12870.8|12864.8|12870.3|12864.3|5
1603186800000|2020-10-20 09:40:00|12869.3|12863.3|12867.3|12861.3|12869.8|12863.8|12867.3|12861.3|62
1603187100000|2020-10-20 09:45:00|12868.3|12862.3|12869.3|12863.3|12870.3|12864.3|12868.3|12862.3|39
1603187400000|2020-10-20 09:50:00|12870.3|12864.3|12872.3|12866.3|12872.3|12866.3|12870.3|12864.3|50
1603187700000|2020-10-20 09:55:00|12873.3|12867.3|12872.3|12866.3|12873.3|12867.3|12871.3|12865.3|90
1603188000000|2020-10-20 10:00:00|12871.8|12865.8|12871.3|12865.3|12875.3|12869.3|12871.3|12865.3|178
1603188300000|2020-10-20 10:05:00|12871.8|12865.8|12873.3|12867.3|12873.3|12867.3|12871.3|12865.3|18
1603188600000|2020-10-20 10:10:00|12872.8|12866.8|12872.3|12866.3|12873.3|12867.3|12871.3|12865.3|28
1603188900000|2020-10-20 10:15:00|12871.3|12865.3|12871.3|12865.3|12872.3|12866.3|12871.3|12865.3|41
1603189200000|2020-10-20 10:20:00|12870.8|12864.8|12873.3|12867.3|12873.3|12867.3|12870.3|12864.3|36
1603189500000|2020-10-20 10:25:00|12872.8|12866.8|12878.3|12872.3|12879.8|12873.8|12872.3|12866.3|208
1603189800000|2020-10-20 10:30:00|12878.8|12872.8|12879.3|12873.3|12881.3|12875.3|12878.3|12872.3|222
1603190100000|2020-10-20 10:35:00|12879.8|12873.8|12878.8|12872.8|12880.3|12874.3|12878.3|12872.3|94
1603190400000|2020-10-20 10:40:00|12879.3|12873.3|12877.8|12871.8|12879.3|12873.3|12877.3|12871.3|32
1603190700000|2020-10-20 10:45:00|12877.3|12871.3|12878.3|12872.3|12878.8|12872.8|12877.3|12871.3|33
1603191000000|2020-10-20 10:50:00|12877.8|12871.8|12877.8|12871.8|12878.3|12872.3|12876.3|12870.3|80
1603191300000|2020-10-20 10:55:00|12878.3|12872.3|12879.3|12873.3|12879.3|12873.3|12876.3|12870.3|49
1603191600000|2020-10-20 11:00:00|12880.3|12874.3|12877.3|12871.3|12880.3|12874.3|12877.3|12871.3|72
1603191900000|2020-10-20 11:05:00|12876.3|12870.3|12877.8|12871.8|12878.3|12872.3|12876.3|12870.3|49
1603192200000|2020-10-20 11:10:00|12878.3|12872.3|12877.3|12871.3|12879.3|12873.3|12877.3|12871.3|36
1603192500000|2020-10-20 11:15:00|12877.8|12871.8|12879.3|12873.3|12879.3|12873.3|12877.8|12871.8|43
1603192800000|2020-10-20 11:20:00|12880.3|12874.3|12879.3|12873.3|12880.3|12874.3|12879.3|12873.3|41
1603193100000|2020-10-20 11:25:00|12879.8|12873.8|12877.3|12871.3|12879.8|12873.8|12877.3|12871.3|55
1603193400000|2020-10-20 11:30:00|12876.8|12870.8|12877.3|12871.3|12877.3|12871.3|12876.8|12870.8|34
1603193700000|2020-10-20 11:35:00|12876.3|12870.3|12873.3|12867.3|12876.8|12870.8|12872.8|12866.8|132
1603194000000|2020-10-20 11:40:00|12874.3|12868.3|12873.3|12867.3|12874.8|12868.8|12873.3|12867.3|44
1603194300000|2020-10-20 11:45:00|12872.3|12866.3|12872.3|12866.3|12873.3|12867.3|12871.3|12865.3|71
1603194600000|2020-10-20 11:50:00|12873.3|12867.3|12873.3|12867.3|12873.3|12867.3|12872.3|12866.3|28
1603194900000|2020-10-20 11:55:00|12872.8|12866.8|12873.3|12867.3|12873.3|12867.3|12872.3|12866.3|28
1603195200000|2020-10-20 12:00:00|12871.3|12865.3|12863.3|12857.3|12871.3|12865.3|12859.8|12853.8|517
1603195500000|2020-10-20 12:05:00|12862.8|12856.8|12861.8|12855.8|12865.3|12859.3|12861.3|12855.3|129
1603195800000|2020-10-20 12:10:00|12861.3|12855.3|12859.8|12853.8|12863.8|12857.8|12858.8|12852.8|210
1603196100000|2020-10-20 12:15:00|12860.3|12854.3|12856.3|12850.3|12860.3|12854.3|12854.8|12848.8|425
1603196400000|2020-10-20 12:20:00|12857.3|12851.3|12851.8|12845.8|12858.3|12852.3|12850.3|12844.3|410
1603196700000|2020-10-20 12:25:00|12852.3|12846.3|12857.3|12851.3|12858.3|12852.3|12850.3|12844.3|215
1603197000000|2020-10-20 12:30:00|12857.8|12851.8|12859.3|12853.3|12860.3|12854.3|12856.3|12850.3|125
1603197300000|2020-10-20 12:35:00|12858.3|12852.3|12858.8|12852.8|12861.3|12855.3|12858.3|12852.3|121
1603197600000|2020-10-20 12:40:00|12858.3|12852.3|12858.3|12852.3|12859.3|12853.3|12856.8|12850.8|102
1603197900000|2020-10-20 12:45:00|12857.3|12851.3|12858.3|12852.3|12859.8|12853.8|12856.3|12850.3|162
1603198200000|2020-10-20 12:50:00|12858.8|12852.8|12860.3|12854.3|12861.3|12855.3|12857.8|12851.8|52
1603198500000|2020-10-20 12:55:00|12860.8|12854.8|12858.3|12852.3|12861.8|12855.8|12857.3|12851.3|106
1603198800000|2020-10-20 13:00:00|12857.8|12851.8|12854.3|12848.3|12857.8|12851.8|12853.3|12847.3|159
1603199100000|2020-10-20 13:05:00|12854.8|12848.8|12859.3|12853.3|12859.3|12853.3|12854.3|12848.3|111
1603199400000|2020-10-20 13:10:00|12859.8|12853.8|12858.3|12852.3|12860.3|12854.3|12858.3|12852.3|81
1603199700000|2020-10-20 13:15:00|12858.8|12852.8|12859.3|12853.3|12859.3|12853.3|12857.8|12851.8|68
1603200000000|2020-10-20 13:20:00|12860.3|12854.3|12859.3|12853.3|12860.3|12854.3|12859.3|12853.3|36
1603200300000|2020-10-20 13:25:00|12858.8|12852.8|12858.3|12852.3|12859.3|12853.3|12857.3|12851.3|65
1603200600000|2020-10-20 13:30:00|12858.8|12852.8|12864.3|12858.3|12869.3|12863.3|12855.3|12849.3|697
1603200900000|2020-10-20 13:35:00|12864.8|12858.8|12860.8|12854.8|12869.3|12863.3|12853.3|12847.3|520
1603201200000|2020-10-20 13:40:00|12861.3|12855.3|12868.8|12862.8|12870.3|12864.3|12858.3|12852.3|404
1603201500000|2020-10-20 13:45:00|12869.3|12863.3|12869.3|12863.3|12872.3|12866.3|12867.3|12861.3|284
1603201800000|2020-10-20 13:50:00|12869.8|12863.8|12865.3|12859.3|12870.3|12864.3|12859.3|12853.3|492
1603202100000|2020-10-20 13:55:00|12864.3|12858.3|12877.3|12871.3|12877.3|12871.3|12863.3|12857.3|453
1603202400000|2020-10-20 14:00:00|12878.3|12872.3|12876.3|12870.3|12879.8|12873.8|12872.3|12866.3|587
1603202700000|2020-10-20 14:05:00|12875.3|12869.3|12876.8|12870.8|12878.3|12872.3|12875.3|12869.3|313
1603203000000|2020-10-20 14:10:00|12877.3|12871.3|12881.3|12875.3|12885.3|12879.3|12877.3|12871.3|598
1603203300000|2020-10-20 14:15:00|12882.3|12876.3|12877.3|12871.3|12884.3|12878.3|12876.3|12870.3|281
1603203600000|2020-10-20 14:20:00|12878.3|12872.3|12875.3|12869.3|12879.3|12873.3|12875.3|12869.3|200
1603203900000|2020-10-20 14:25:00|12875.8|12869.8|12874.3|12868.3|12877.3|12871.3|12870.8|12864.8|265
1603204200000|2020-10-20 14:30:00|12875.3|12869.3|12876.8|12870.8|12879.3|12873.3|12874.3|12868.3|181
1603204500000|2020-10-20 14:35:00|12877.3|12871.3|12878.3|12872.3|12881.3|12875.3|12875.3|12869.3|246
1603204800000|2020-10-20 14:40:00|12877.8|12871.8|12875.3|12869.3|12881.3|12875.3|12872.3|12866.3|250
1603205100000|2020-10-20 14:45:00|12876.8|12870.8|12871.3|12865.3|12878.3|12872.3|12869.3|12863.3|233
1603205400000|2020-10-20 14:50:00|12872.3|12866.3|12872.3|12866.3|12875.3|12869.3|12870.3|12864.3|195
1603205700000|2020-10-20 14:55:00|12872.8|12866.8|12868.3|12862.3|12873.3|12867.3|12868.3|12862.3|219
1603206000000|2020-10-20 15:00:00|12867.3|12861.3|12862.3|12856.3|12868.3|12862.3|12858.3|12852.3|394
1603206300000|2020-10-20 15:05:00|12862.8|12856.8|12866.3|12860.3|12867.3|12861.3|12861.3|12855.3|164
1603206600000|2020-10-20 15:10:00|12865.8|12859.8|12867.8|12861.8|12869.8|12863.8|12865.3|12859.3|166
1603206900000|2020-10-20 15:15:00|12867.3|12861.3|12871.3|12865.3|12872.3|12866.3|12867.3|12861.3|220
1603207200000|2020-10-20 15:20:00|12870.8|12864.8|12871.3|12865.3|12875.8|12869.8|12868.3|12862.3|181
1603207500000|2020-10-20 15:25:00|12872.3|12866.3|12871.8|12865.8|12874.3|12868.3|12871.3|12865.3|64
1603207800000|2020-10-20 15:30:00|12872.3|12866.3|12869.3|12863.3|12872.3|12866.3|12869.3|12863.3|83
1603208100000|2020-10-20 15:35:00|12870.3|12864.3|12873.3|12867.3|12873.8|12867.8|12870.3|12864.3|106
1603208400000|2020-10-20 15:40:00|12872.8|12866.8|12873.3|12867.3|12874.3|12868.3|12870.3|12864.3|62
1603208700000|2020-10-20 15:45:00|12873.8|12867.8|12873.8|12867.8|12875.3|12869.3|12871.8|12865.8|132
1603209000000|2020-10-20 15:50:00|12874.3|12868.3|12875.3|12869.3|12876.3|12870.3|12873.3|12867.3|111
1603209300000|2020-10-20 15:55:00|12874.3|12868.3|12877.3|12871.3|12877.3|12871.3|12874.3|12868.3|93
1603209600000|2020-10-20 16:00:00|12876.8|12870.8|12880.3|12874.3|12881.3|12875.3|12876.8|12870.8|184
1603209900000|2020-10-20 16:05:00|12881.3|12875.3|12876.3|12870.3|12881.3|12875.3|12876.3|12870.3|133
1603210200000|2020-10-20 16:10:00|12877.3|12871.3|12877.3|12871.3|12878.3|12872.3|12876.3|12870.3|26
1603210500000|2020-10-20 16:15:00|12877.8|12871.8|12876.8|12870.8|12878.3|12872.3|12876.3|12870.3|55
1603210800000|2020-10-20 16:20:00|12877.3|12871.3|12876.8|12870.8|12878.3|12872.3|12876.3|12870.3|25
1603211100000|2020-10-20 16:25:00|12876.3|12870.3|12873.8|12867.8|12877.3|12871.3|12873.8|12867.8|50
1603211400000|2020-10-20 16:30:00|12874.3|12868.3|12891.3|12885.3|12892.8|12886.8|12873.3|12867.3|684
1603211700000|2020-10-20 16:35:00|12892.3|12886.3|12890.8|12884.8|12893.8|12887.8|12889.3|12883.3|336
1603212000000|2020-10-20 16:40:00|12891.3|12885.3|12897.3|12891.3|12898.8|12892.8|12891.3|12885.3|378
1603212300000|2020-10-20 16:45:00|12898.3|12892.3|12901.8|12895.8|12905.3|12899.3|12898.3|12892.3|711
1603212600000|2020-10-20 16:50:00|12901.3|12895.3|12898.3|12892.3|12902.3|12896.3|12898.3|12892.3|128
1603212900000|2020-10-20 16:55:00|12899.3|12893.3|12900.3|12894.3|12900.3|12894.3|12895.3|12889.3|136
1603213200000|2020-10-20 17:00:00|12900.8|12894.8|12906.3|12900.3|12913.8|12907.8|12900.3|12894.3|745
1603213500000|2020-10-20 17:05:00|12904.8|12898.8|12908.8|12902.8|12910.8|12904.8|12904.8|12898.8|174
1603213800000|2020-10-20 17:10:00|12909.3|12903.3|12918.3|12912.3|12920.3|12914.3|12908.3|12902.3|437
1603214100000|2020-10-20 17:15:00|12919.3|12913.3|12916.3|12910.3|12920.8|12914.8|12916.3|12910.3|291
1603214400000|2020-10-20 17:20:00|12915.8|12909.8|12920.8|12914.8|12922.3|12916.3|12914.3|12908.3|226
1603214700000|2020-10-20 17:25:00|12920.3|12914.3|12919.3|12913.3|12921.8|12915.8|12918.3|12912.3|134
1603215000000|2020-10-20 17:30:00|12920.3|12914.3|12921.3|12915.3|12922.8|12916.8|12919.3|12913.3|176
1603215300000|2020-10-20 17:35:00|12921.8|12915.8|12925.3|12919.3|12926.3|12920.3|12921.3|12915.3|217
1603215600000|2020-10-20 17:40:00|12925.8|12919.8|12925.8|12919.8|12931.3|12925.3|12925.3|12919.3|297
1603215900000|2020-10-20 17:45:00|12926.3|12920.3|12929.3|12923.3|12931.3|12925.3|12924.3|12918.3|194
1603216200000|2020-10-20 17:50:00|12928.8|12922.8|12922.3|12916.3|12930.3|12924.3|12921.3|12915.3|240
1603216500000|2020-10-20 17:55:00|12923.3|12917.3|12917.8|12911.8|12923.3|12917.3|12912.3|12906.3|251
1603216800000|2020-10-20 18:00:00|12918.3|12912.3|12917.3|12911.3|12921.3|12915.3|12916.3|12910.3|129
1603217100000|2020-10-20 18:05:00|12918.3|12912.3|12916.3|12910.3|12919.8|12913.8|12910.3|12904.3|152
1603217400000|2020-10-20 18:10:00|12917.3|12911.3|12920.8|12914.8|12920.8|12914.8|12916.3|12910.3|63
1603217700000|2020-10-20 18:15:00|12921.8|12915.8|12919.3|12913.3|12922.3|12916.3|12918.3|12912.3|49
1603218000000|2020-10-20 18:20:00|12918.8|12912.8|12916.3|12910.3|12919.8|12913.8|12912.3|12906.3|70
1603218300000|2020-10-20 18:25:00|12917.3|12911.3|12913.3|12907.3|12918.8|12912.8|12913.3|12907.3|54
1603218600000|2020-10-20 18:30:00|12913.8|12907.8|12914.8|12908.8|12916.3|12910.3|12913.8|12907.8|39
1603218900000|2020-10-20 18:35:00|12915.3|12909.3|12913.3|12907.3|12915.3|12909.3|12909.3|12903.3|88
1603219200000|2020-10-20 18:40:00|12912.3|12906.3|12914.8|12908.8|12917.8|12911.8|12912.3|12906.3|82
1603219500000|2020-10-20 18:45:00|12914.3|12908.3|12906.8|12900.8|12914.8|12908.8|12904.3|12898.3|205
1603219800000|2020-10-20 18:50:00|12906.3|12900.3|12903.8|12897.8|12906.8|12900.8|12900.3|12894.3|201
1603220100000|2020-10-20 18:55:00|12904.8|12898.8|12903.8|12897.8|12906.8|12900.8|12902.8|12896.8|47
1603220400000|2020-10-20 19:00:00|12904.3|12898.3|12911.3|12905.3|12912.3|12906.3|12901.8|12895.8|82
1603220700000|2020-10-20 19:05:00|12911.8|12905.8|12891.8|12885.8|12912.8|12906.8|12891.8|12885.8|428
1603221000000|2020-10-20 19:10:00|12891.3|12885.3|12891.3|12885.3|12894.3|12888.3|12885.8|12879.8|379
1603221300000|2020-10-20 19:15:00|12890.3|12884.3|12892.3|12886.3|12893.3|12887.3|12886.3|12880.3|188
1603221600000|2020-10-20 19:20:00|12891.8|12885.8|12898.3|12892.3|12898.8|12892.8|12890.3|12884.3|94
1603221900000|2020-10-20 19:25:00|12897.3|12891.3|12899.3|12893.3|12900.3|12894.3|12896.3|12890.3|80
1603222200000|2020-10-20 19:30:00|12898.3|12892.3|12897.8|12891.8|12899.8|12893.8|12895.3|12889.3|82
1603222500000|2020-10-20 19:35:00|12898.3|12892.3|12894.8|12888.8|12898.8|12892.8|12889.3|12883.3|134
1603222800000|2020-10-20 19:40:00|12895.3|12889.3|12905.3|12899.3|12906.8|12900.8|12894.8|12888.8|269
1603223100000|2020-10-20 19:45:00|12903.8|12897.8|12900.3|12894.3|12905.3|12899.3|12899.8|12893.8|88
1603223400000|2020-10-20 19:50:00|12897.8|12891.8|12898.8|12892.8|12902.3|12896.3|12892.8|12886.8|105
1603223700000|2020-10-20 19:55:00|12898.3|12892.3|12893.8|12887.8|12899.8|12893.8|12892.3|12886.3|81
1603224000000|2020-10-20 20:00:00|12893.3|12887.3|12892.3|12886.3|12893.8|12887.8|12888.8|12882.8|105
1603224300000|2020-10-20 20:05:00|12891.8|12885.8|12893.3|12887.3|12893.3|12887.3|12890.3|12884.3|37
1603224600000|2020-10-20 20:10:00|12892.8|12886.8|12896.3|12890.3|12897.3|12891.3|12892.8|12886.8|34
1603224900000|2020-10-20 20:15:00|12895.8|12889.8|12894.8|12888.8|12895.8|12889.8|12892.3|12886.3|64
1603225200000|2020-10-20 20:20:00|12893.3|12887.3|12892.3|12886.3|12894.3|12888.3|12892.3|12886.3|65
1603225500000|2020-10-20 20:25:00|12892.8|12886.8|12889.8|12883.8|12892.8|12886.8|12889.3|12883.3|125
1603225800000|2020-10-20 20:30:00|12889.3|12883.3|12890.3|12884.3|12890.8|12884.8|12886.3|12880.3|100
1603226100000|2020-10-20 20:35:00|12889.8|12883.8|12883.3|12877.3|12889.8|12883.8|12881.8|12875.8|202
1603226400000|2020-10-20 20:40:00|12884.3|12878.3|12882.3|12876.3|12884.3|12878.3|12880.8|12874.8|76
1603226700000|2020-10-20 20:45:00|12879.3|12873.3|12875.8|12869.8|12879.3|12873.3|12864.3|12858.3|457
1603227000000|2020-10-20 20:50:00|12875.3|12869.3|12878.3|12872.3|12878.3|12872.3|12874.3|12868.3|55
1603227300000|2020-10-20 20:55:00|12877.8|12871.8|12880.3|12874.3|12880.3|12874.3|12876.3|12870.3|101
1603227600000|2020-10-20 21:00:00|12885.7|12871.7|12886.1|12872.1|12888.4|12874.4|12885.2|12871.2|0
1603227900000|2020-10-20 21:05:00|12886.2|12872.2|12886.4|12872.4|12889|12875|12886|12872|0
1603228200000|2020-10-20 21:10:00|12886.8|12872.8|12886.8|12872.8|12887.6|12873.6|12886.6|12872.6|0
1603228500000|2020-10-20 21:15:00|12886.6|12872.6|12886.8|12872.8|12887.4|12873.4|12884.9|12870.9|0
1603228800000|2020-10-20 21:20:00|12887.3|12873.3|12888.7|12874.7|12890.3|12876.3|12887.3|12873.3|0
1603229100000|2020-10-20 21:25:00|12888.8|12874.8|12890|12876|12890|12876|12888.7|12874.7|0
1603229400000|2020-10-20 21:30:00|12890.1|12876.1|12890.2|12876.2|12891.1|12877.1|12889.5|12875.5|0
1603229700000|2020-10-20 21:35:00|12889.9|12875.9|12890|12876|12890.5|12876.5|12889.2|12875.2|0
1603230000000|2020-10-20 21:40:00|12889.8|12875.8|12891.1|12877.1|12891.4|12877.4|12889.8|12875.8|0
1603230300000|2020-10-20 21:45:00|12891|12877|12890.8|12876.8|12891.2|12877.2|12890.8|12876.8|0
1603230600000|2020-10-20 21:50:00|12891.2|12877.2|12894|12880|12894|12880|12890.8|12876.8|0
1603230900000|2020-10-20 21:55:00|12893.4|12879.4|12894.3|12880.3|12896.3|12882.3|12893.4|12879.4|0
1603231200000|2020-10-20 22:00:00|12907.3|12893.3|12914.9|12900.9|12918.8|12904.8|12899.4|12885.4|0
1603231500000|2020-10-20 22:05:00|12915.5|12901.5|12913.6|12899.6|12916.2|12902.2|12911.6|12897.6|0
1603231800000|2020-10-20 22:10:00|12914.2|12900.2|12916.5|12902.5|12917.2|12903.2|12914.2|12900.2|0
1603232100000|2020-10-20 22:15:00|12917.2|12903.2|12911.3|12897.3|12919.8|12905.8|12908.7|12894.7|0
1603232400000|2020-10-20 22:20:00|12911.9|12897.9|12911.9|12897.9|12913.3|12899.3|12908|12894|0
1603232700000|2020-10-20 22:25:00|12911.6|12897.6|12904|12890|12912.6|12898.6|12902.1|12888.1|0
1603233000000|2020-10-20 22:30:00|12904.7|12890.7|12904.7|12890.7|12908.6|12894.6|12903.4|12889.4|0
1603233300000|2020-10-20 22:35:00|12904|12890|12909.9|12895.9|12910.6|12896.6|12904|12890|0
1603233600000|2020-10-20 22:40:00|12909.6|12895.6|12910.6|12896.6|12911.3|12897.3|12906.7|12892.7|0
1603233900000|2020-10-20 22:45:00|12910.3|12896.3|12911.9|12897.9|12911.9|12897.9|12909.9|12895.9|0
1603234200000|2020-10-20 22:50:00|12911.6|12897.6|12900.1|12886.1|12911.6|12897.6|12895.5|12881.5|0
1603234500000|2020-10-20 22:55:00|12900.4|12886.4|12923.1|12909.1|12927|12913|12899.7|12885.7|0
1603234800000|2020-10-20 23:00:00|12923.7|12909.7|12933.3|12919.3|12937.6|12923.6|12918.5|12904.5|0
1603235100000|2020-10-20 23:05:00|12933|12919|12934.9|12920.9|12941.1|12927.1|12930.7|12916.7|0
1603235400000|2020-10-20 23:10:00|12935.2|12921.2|12933|12919|12937.6|12923.6|12931.7|12917.7|0
1603235700000|2020-10-20 23:15:00|12933.4|12919.4|12937.2|12923.2|12940.5|12926.5|12930.4|12916.4|0
1603236000000|2020-10-20 23:20:00|12936.5|12922.5|12933.2|12919.2|12936.5|12922.5|12931.9|12917.9|0
1603236300000|2020-10-20 23:25:00|12932.6|12918.6|12931.3|12917.3|12934.6|12920.6|12929.6|12915.6|0
1603236600000|2020-10-20 23:30:00|12930.6|12916.6|12931.3|12917.3|12931.3|12917.3|12927.3|12913.3|0
1603236900000|2020-10-20 23:35:00|12930.6|12916.6|12924|12910|12934.6|12920.6|12923.4|12909.4|0
1603237200000|2020-10-20 23:40:00|12924.7|12910.7|12927.7|12913.7|12928.6|12914.6|12924|12910|0
1603237500000|2020-10-20 23:45:00|12928|12914|12922.4|12908.4|12928|12914|12922.4|12908.4|0
1603237800000|2020-10-20 23:50:00|12922.7|12908.7|12925|12911|12925.7|12911.7|12921.1|12907.1|0
1603238100000|2020-10-20 23:55:00|12925.4|12911.4|12927.7|12913.7|12928.3|12914.3|12923.1|12909.1|0
1603238400000|2020-10-21 00:00:00|12928.3|12914.3|12927.7|12913.7|12929|12915|12925|12911|0
1603238700000|2020-10-21 00:05:00|12927|12913|12928.3|12914.3|12929.6|12915.6|12923.1|12909.1|0
1603239000000|2020-10-21 00:10:00|12928.6|12914.6|12930.3|12916.3|12932.9|12918.9|12927.3|12913.3|0
1603239300000|2020-10-21 00:15:00|12930.6|12916.6|12940.1|12926.1|12941.6|12927.6|12922.8|12908.8|0
1603239600000|2020-10-21 00:20:00|12940.2|12926.2|12947.4|12933.4|12949|12935|12940.2|12926.2|0
1603239900000|2020-10-21 00:25:00|12946.4|12932.4|12943.1|12929.1|12947.9|12933.9|12940.4|12926.4|0
1603240200000|2020-10-21 00:30:00|12943.4|12929.4|12932.9|12918.9|12944.4|12930.4|12928.7|12914.7|0
1603240500000|2020-10-21 00:35:00|12933|12919|12922.4|12908.4|12934|12920|12922.1|12908.1|0
1603240800000|2020-10-21 00:40:00|12922.7|12908.7|12923.1|12909.1|12923.4|12909.4|12919.4|12905.4|0
1603241100000|2020-10-21 00:45:00|12908.5|12904.5|12911.5|12907.5|12911.5|12907.5|12897|12893|2271
1603241400000|2020-10-21 00:50:00|12911|12907|12909.5|12905.5|12915.5|12911.5|12908.5|12904.5|1102
1603241700000|2020-10-21 00:55:00|12909|12905|12909|12905|12913.5|12909.5|12903.5|12899.5|761
1603242000000|2020-10-21 01:00:00|12908|12904|12915.5|12911.5|12919.5|12915.5|12902.5|12898.5|2159
1603242300000|2020-10-21 01:05:00|12915|12911|12912.5|12908.5|12922|12918|12902.5|12898.5|1852
1603242600000|2020-10-21 01:10:00|12913|12909|12922.5|12918.5|12924|12920|12905.5|12901.5|1599
1603242900000|2020-10-21 01:15:00|12922|12918|12918.5|12914.5|12928|12924|12916|12912|1900
1603243200000|2020-10-21 01:20:00|12917.5|12913.5|12914.5|12910.5|12920.5|12916.5|12910.5|12906.5|1119
1603243500000|2020-10-21 01:25:00|12914|12910|12933|12929|12934.5|12930.5|12913.5|12909.5|2242
1603243800000|2020-10-21 01:30:00|12933.5|12929.5|12915|12911|12939|12935|12908.5|12904.5|2863
1603244100000|2020-10-21 01:35:00|12914|12910|12928.5|12924.5|12931.5|12927.5|12910.5|12906.5|1378
1603244400000|2020-10-21 01:40:00|12929|12925|12939|12935|12941|12937|12924|12920|2165
1603244700000|2020-10-21 01:45:00|12941|12937|12945|12941|12947.5|12943.5|12939.5|12935.5|2201
1603245000000|2020-10-21 01:50:00|12946|12942|12937|12933|12946.5|12942.5|12936.5|12932.5|888
1603245300000|2020-10-21 01:55:00|12936.5|12932.5|12937|12933|12941.5|12937.5|12934|12930|699
1603245600000|2020-10-21 02:00:00|12937.5|12933.5|12940.5|12936.5|12943.5|12939.5|12932|12928|521
1603245900000|2020-10-21 02:05:00|12941.5|12937.5|12939.5|12935.5|12942.5|12938.5|12934.5|12930.5|351
1603246200000|2020-10-21 02:10:00|12939|12935|12936.5|12932.5|12939.5|12935.5|12931.5|12927.5|573
1603246500000|2020-10-21 02:15:00|12935.5|12931.5|12927.5|12923.5|12939.5|12935.5|12926.5|12922.5|627
1603246800000|2020-10-21 02:20:00|12927|12923|12928|12924|12930.5|12926.5|12923.5|12919.5|777
1603247100000|2020-10-21 02:25:00|12928.5|12924.5|12930|12926|12935.5|12931.5|12928|12924|393
1603247400000|2020-10-21 02:30:00|12930.5|12926.5|12924.5|12920.5|12933.5|12929.5|12924.5|12920.5|441
1603247700000|2020-10-21 02:35:00|12924|12920|12902.5|12898.5|12924|12920|12899|12895|2966
1603248000000|2020-10-21 02:40:00|12901.5|12897.5|12897|12893|12907.5|12903.5|12895|12891|1740
1603248300000|2020-10-21 02:45:00|12896.5|12892.5|12906.5|12902.5|12906.5|12902.5|12888|12884|1688
1603248600000|2020-10-21 02:50:00|12906|12902|12898.5|12894.5|12906.5|12902.5|12895.5|12891.5|584
1603248900000|2020-10-21 02:55:00|12898|12894|12900|12896|12906|12902|12896|12892|554
1603249200000|2020-10-21 03:00:00|12899.5|12895.5|12895.5|12891.5|12901.5|12897.5|12895.5|12891.5|366
1603249500000|2020-10-21 03:05:00|12894.5|12890.5|12899|12895|12900.5|12896.5|12893.5|12889.5|355
1603249800000|2020-10-21 03:10:00|12899.5|12895.5|12895.5|12891.5|12900.5|12896.5|12895.5|12891.5|297
1603250100000|2020-10-21 03:15:00|12896.5|12892.5|12883.5|12879.5|12896.5|12892.5|12882.5|12878.5|966
1603250400000|2020-10-21 03:20:00|12882.5|12878.5|12895.5|12891.5|12896.5|12892.5|12881.5|12877.5|652
1603250700000|2020-10-21 03:25:00|12895|12891|12893.5|12889.5|12896|12892|12888.5|12884.5|321
1603251000000|2020-10-21 03:30:00|12894|12890|12895.5|12891.5|12896.5|12892.5|12890|12886|308
1603251300000|2020-10-21 03:35:00|12896|12892|12898.5|12894.5|12904|12900|12896|12892|611
1603251600000|2020-10-21 03:40:00|12899.5|12895.5|12903.5|12899.5|12904.5|12900.5|12899.5|12895.5|229
1603251900000|2020-10-21 03:45:00|12903|12899|12910.5|12906.5|12910.5|12906.5|12903|12899|539
1603252200000|2020-10-21 03:50:00|12910|12906|12907.5|12903.5|12910.5|12906.5|12907.5|12903.5|265
1603252500000|2020-10-21 03:55:00|12908|12904|12901|12897|12908.5|12904.5|12898.5|12894.5|448
1603252800000|2020-10-21 04:00:00|12900|12896|12898.5|12894.5|12901.5|12897.5|12895|12891|289
1603253100000|2020-10-21 04:05:00|12899|12895|12895.5|12891.5|12899.5|12895.5|12894.5|12890.5|240
1603253400000|2020-10-21 04:10:00|12894.5|12890.5|12896|12892|12899.5|12895.5|12893.5|12889.5|248
1603253700000|2020-10-21 04:15:00|12895.5|12891.5|12897|12893|12897.5|12893.5|12894.5|12890.5|146
1603254000000|2020-10-21 04:20:00|12897.5|12893.5|12894.5|12890.5|12897.5|12893.5|12893.5|12889.5|273
1603254300000|2020-10-21 04:25:00|12894|12890|12898|12894|12899|12895|12893.5|12889.5|308
1603254600000|2020-10-21 04:30:00|12897.5|12893.5|12903|12899|12903|12899|12897.5|12893.5|342
1603254900000|2020-10-21 04:35:00|12902.5|12898.5|12902.5|12898.5|12903.5|12899.5|12898.5|12894.5|254
1603255200000|2020-10-21 04:40:00|12903|12899|12899|12895|12903|12899|12898.5|12894.5|255
1603255500000|2020-10-21 04:45:00|12894.5|12890.5|12896.5|12892.5|12896.5|12892.5|12892.5|12888.5|238
1603255800000|2020-10-21 04:50:00|12897|12893|12899.5|12895.5|12899.5|12895.5|12895.5|12891.5|229
1603256100000|2020-10-21 04:55:00|12900.5|12896.5|12902.5|12898.5|12903.5|12899.5|12899.5|12895.5|528
1603256400000|2020-10-21 05:00:00|12902|12898|12887.5|12883.5|12903|12899|12881.5|12877.5|2168
1603256700000|2020-10-21 05:05:00|12887|12883|12882.5|12878.5|12893.5|12889.5|12880.5|12876.5|1650
1603257000000|2020-10-21 05:10:00|12881.5|12877.5|12882.5|12878.5|12883|12879|12878.5|12874.5|942
1603257300000|2020-10-21 05:15:00|12882|12878|12885.5|12881.5|12887|12883|12882|12878|1213
1603257600000|2020-10-21 05:20:00|12886.5|12882.5|12892.5|12888.5|12893.5|12889.5|12885.5|12881.5|1472
1603257900000|2020-10-21 05:25:00|12893|12889|12896.5|12892.5|12901.5|12897.5|12892.5|12888.5|1791
1603258200000|2020-10-21 05:30:00|12897|12893|12898.5|12894.5|12900.5|12896.5|12897|12893|799
1603258500000|2020-10-21 05:35:00|12899.5|12895.5|12885.5|12881.5|12899.5|12895.5|12884.5|12880.5|1524
1603258800000|2020-10-21 05:40:00|12886|12882|12890.5|12886.5|12891.5|12887.5|12884.5|12880.5|2122
1603259100000|2020-10-21 05:45:00|12896.5|12882.5|12891.6|12877.6|12896.7|12882.7|12891.6|12877.6|5
1603259400000|2020-10-21 05:50:00|12891.2|12877.2|12892.5|12878.5|12892.5|12878.5|12888.8|12874.8|0
1603259700000|2020-10-21 05:55:00|12894.5|12880.5|12894.2|12880.2|12897.5|12883.5|12894.2|12880.2|0
1603260000000|2020-10-21 06:00:00|12892.2|12878.2|12885.1|12871.1|12892.5|12878.5|12880.7|12866.7|0
1603260300000|2020-10-21 06:05:00|12884.9|12870.9|12887.2|12873.2|12887.5|12873.5|12879.3|12865.3|0
1603260600000|2020-10-21 06:10:00|12886.9|12872.9|12901.3|12887.3|12901.7|12887.7|12885.2|12871.2|0
1603260900000|2020-10-21 06:15:00|12901.7|12887.7|12911.8|12897.8|12912.3|12898.3|12901.3|12887.3|0
1603261200000|2020-10-21 06:20:00|12911.9|12897.9|12912|12898|12914.9|12900.9|12910.6|12896.6|0
1603261500000|2020-10-21 06:25:00|12911.9|12897.9|12917|12903|12917|12903|12911.8|12897.8|0
1603261800000|2020-10-21 06:30:00|12916.9|12902.9|12916.2|12902.2|12917|12903|12913.6|12899.6|0
1603262100000|2020-10-21 06:35:00|12916.4|12902.4|12914.5|12900.5|12918.7|12904.7|12914.3|12900.3|0
1603262400000|2020-10-21 06:40:00|12914.4|12900.4|12922.8|12908.8|12927.3|12913.3|12914.4|12900.4|0
1603262700000|2020-10-21 06:45:00|12924.6|12910.6|12921.3|12907.3|12924.6|12910.6|12920.8|12906.8|0
1603263000000|2020-10-21 06:50:00|12921.4|12907.4|12922|12908|12923.7|12909.7|12918.5|12904.5|0
1603263300000|2020-10-21 06:55:00|12922.1|12908.1|12915.6|12901.6|12923.7|12909.7|12913.6|12899.6|0
1603263600000|2020-10-21 07:00:00|12915|12901|12896.5|12890.5|12915|12901|12894|12888|1166
1603263900000|2020-10-21 07:05:00|12895.5|12889.5|12894.5|12888.5|12897.5|12891.5|12894.5|12888.5|308
1603264200000|2020-10-21 07:10:00|12893.5|12887.5|12888.5|12882.5|12893.5|12887.5|12884.5|12878.5|593
1603264500000|2020-10-21 07:15:00|12888|12882|12884.5|12878.5|12888|12882|12877.5|12871.5|910
1603264800000|2020-10-21 07:20:00|12883.5|12877.5|12883.5|12877.5|12885.5|12879.5|12879|12873|250
1603265100000|2020-10-21 07:25:00|12882.5|12876.5|12884.5|12878.5|12885.5|12879.5|12879.5|12873.5|225
1603265400000|2020-10-21 07:30:00|12883.5|12877.5|12888.5|12882.5|12889.5|12883.5|12880.5|12874.5|302
1603265700000|2020-10-21 07:35:00|12889|12883|12888.5|12882.5|12889.5|12883.5|12887|12881|155
1603266000000|2020-10-21 07:40:00|12887.5|12881.5|12885|12879|12887.5|12881.5|12883.5|12877.5|254
1603266300000|2020-10-21 07:45:00|12885.5|12879.5|12877.5|12871.5|12886|12880|12874.5|12868.5|553
1603266600000|2020-10-21 07:50:00|12878.5|12872.5|12879.5|12873.5|12880.5|12874.5|12874.5|12868.5|253
1603266900000|2020-10-21 07:55:00|12880.5|12874.5|12877.5|12871.5|12880.5|12874.5|12877.5|12871.5|187
1603267200000|2020-10-21 08:00:00|12878|12872|12875.5|12869.5|12879.5|12873.5|12871.5|12865.5|469
1603267500000|2020-10-21 08:05:00|12874.5|12868.5|12872.5|12866.5|12877.5|12871.5|12870|12864|267
1603267800000|2020-10-21 08:10:00|12871.5|12865.5|12876|12870|12876.5|12870.5|12870.5|12864.5|247
1603268100000|2020-10-21 08:15:00|12876.5|12870.5|12867.5|12861.5|12876.5|12870.5|12867.5|12861.5|276
1603268400000|2020-10-21 08:20:00|12868|12862|12860.5|12854.5|12869|12863|12859.5|12853.5|729
1603268700000|2020-10-21 08:25:00|12861|12855|12858.5|12852.5|12862.5|12856.5|12856.5|12850.5|540
1603269000000|2020-10-21 08:30:00|12858|12852|12861.5|12855.5|12861.5|12855.5|12855.5|12849.5|451
1603269300000|2020-10-21 08:35:00|12860.5|12854.5|12863.5|12857.5|12863.5|12857.5|12858.5|12852.5|243
1603269600000|2020-10-21 08:40:00|12862.5|12856.5|12860.5|12854.5|12863.5|12857.5|12859|12853|201
1603269900000|2020-10-21 08:45:00|12859.5|12853.5|12861.5|12855.5|12861.5|12855.5|12856.5|12850.5|294
1603270200000|2020-10-21 08:50:00|12860.5|12854.5|12857.5|12851.5|12861.5|12855.5|12857|12851|148
1603270500000|2020-10-21 08:55:00|12857|12851|12845|12839|12857.5|12851.5|12844.5|12838.5|654
1603270800000|2020-10-21 09:00:00|12844.5|12838.5|12847.5|12841.5|12849.5|12843.5|12841.5|12835.5|591
1603271100000|2020-10-21 09:05:00|12846.5|12840.5|12850.5|12844.5|12850.5|12844.5|12846.5|12840.5|156
1603271400000|2020-10-21 09:10:00|12849.5|12843.5|12851|12845|12852.5|12846.5|12847.5|12841.5|227
1603271700000|2020-10-21 09:15:00|12850.5|12844.5|12858.5|12852.5|12858.5|12852.5|12849|12843|304
1603272000000|2020-10-21 09:20:00|12857|12851|12859.5|12853.5|12860.5|12854.5|12857|12851|211
1603272300000|2020-10-21 09:25:00|12858.5|12852.5|12861.5|12855.5|12861.5|12855.5|12857.5|12851.5|213
1603272600000|2020-10-21 09:30:00|12862|12856|12859|12853|12862.5|12856.5|12858.5|12852.5|187
1603272900000|2020-10-21 09:35:00|12858.5|12852.5|12867.5|12861.5|12867.5|12861.5|12858.5|12852.5|302
1603273200000|2020-10-21 09:40:00|12868.5|12862.5|12867.5|12861.5|12869.5|12863.5|12866.5|12860.5|238
1603273500000|2020-10-21 09:45:00|12867|12861|12863.5|12857.5|12867.5|12861.5|12863.5|12857.5|135
1603273800000|2020-10-21 09:50:00|12864.5|12858.5|12864.5|12858.5|12868.5|12862.5|12864|12858|146
1603274100000|2020-10-21 09:55:00|12863.5|12857.5|12865.5|12859.5|12865.5|12859.5|12862.5|12856.5|124
1603274400000|2020-10-21 10:00:00|12866.5|12860.5|12863.5|12857.5|12867|12861|12862|12856|101
1603274700000|2020-10-21 10:05:00|12863|12857|12860|12854|12863|12857|12860|12854|138
1603275000000|2020-10-21 10:10:00|12860.5|12854.5|12861|12855|12864|12858|12859.5|12853.5|85
1603275300000|2020-10-21 10:15:00|12860.5|12854.5|12858.5|12852.5|12861.5|12855.5|12857|12851|85
1603275600000|2020-10-21 10:20:00|12859.5|12853.5|12864.5|12858.5|12867.5|12861.5|12859.5|12853.5|143
1603275900000|2020-10-21 10:25:00|12864|12858|12868.5|12862.5|12869.5|12863.5|12864|12858|105
1603276200000|2020-10-21 10:30:00|12869.5|12863.5|12868|12862|12870.5|12864.5|12866.5|12860.5|197
1603276500000|2020-10-21 10:35:00|12868.5|12862.5|12873.5|12867.5|12874.5|12868.5|12868|12862|437
1603276800000|2020-10-21 10:40:00|12873|12867|12869|12863|12873.5|12867.5|12868.5|12862.5|203
1603277100000|2020-10-21 10:45:00|12868.5|12862.5|12874.5|12868.5|12875.5|12869.5|12868.5|12862.5|156
1603277400000|2020-10-21 10:50:00|12873.5|12867.5|12872.5|12866.5|12875.5|12869.5|12871.5|12865.5|160
1603277700000|2020-10-21 10:55:00|12873.5|12867.5|12868.5|12862.5|12873.5|12867.5|12868.5|12862.5|102
1603278000000|2020-10-21 11:00:00|12869.5|12863.5|12865.5|12859.5|12869.5|12863.5|12863.5|12857.5|296
1603278300000|2020-10-21 11:05:00|12866|12860|12864.5|12858.5|12866.5|12860.5|12862.5|12856.5|165
1603278600000|2020-10-21 11:10:00|12865.5|12859.5|12864|12858|12867.5|12861.5|12863.5|12857.5|101
1603278900000|2020-10-21 11:15:00|12865|12859|12863.5|12857.5|12865.5|12859.5|12862|12856|175
1603279200000|2020-10-21 11:20:00|12864|12858|12864.5|12858.5|12865.5|12859.5|12864|12858|45
1603279500000|2020-10-21 11:25:00|12864|12858|12861.5|12855.5|12865|12859|12857|12851|219
1603279800000|2020-10-21 11:30:00|12862|12856|12862.5|12856.5|12863.5|12857.5|12859.5|12853.5|99
1603280100000|2020-10-21 11:35:00|12863.5|12857.5|12864.5|12858.5|12865.5|12859.5|12862.5|12856.5|83
1603280400000|2020-10-21 11:40:00|12865.5|12859.5|12865.5|12859.5|12868|12862|12865.5|12859.5|87
1603280700000|2020-10-21 11:45:00|12864.5|12858.5|12867.5|12861.5|12868.5|12862.5|12864.5|12858.5|102
1603281000000|2020-10-21 11:50:00|12868|12862|12867.5|12861.5|12869.5|12863.5|12866.5|12860.5|135
1603281300000|2020-10-21 11:55:00|12868|12862|12866.5|12860.5|12868.5|12862.5|12865.5|12859.5|52
1603281600000|2020-10-21 12:00:00|12867.5|12861.5|12868.5|12862.5|12868.5|12862.5|12866|12860|130
1603281900000|2020-10-21 12:05:00|12867.5|12861.5|12868.5|12862.5|12868.5|12862.5|12865.5|12859.5|57
1603282200000|2020-10-21 12:10:00|12870|12864|12869.5|12863.5|12872|12866|12868.5|12862.5|187
1603282500000|2020-10-21 12:15:00|12870.5|12864.5|12876.5|12870.5|12878.5|12872.5|12870|12864|521
1603282800000|2020-10-21 12:20:00|12876|12870|12878|12872|12878.5|12872.5|12875.5|12869.5|225
1603283100000|2020-10-21 12:25:00|12877.5|12871.5|12876.5|12870.5|12878|12872|12875.5|12869.5|92
1603283400000|2020-10-21 12:30:00|12874.5|12868.5|12879.5|12873.5|12880.5|12874.5|12874.5|12868.5|265
1603283700000|2020-10-21 12:35:00|12878.5|12872.5|12883.5|12877.5|12884|12878|12878.5|12872.5|357
1603284000000|2020-10-21 12:40:00|12884|12878|12878.5|12872.5|12884.5|12878.5|12878|12872|266
1603284300000|2020-10-21 12:45:00|12877.5|12871.5|12876.5|12870.5|12878.5|12872.5|12876|12870|95
1603284600000|2020-10-21 12:50:00|12875.5|12869.5|12878.5|12872.5|12879.5|12873.5|12875.5|12869.5|81
1603284900000|2020-10-21 12:55:00|12879|12873|12874.5|12868.5|12879|12873|12874.5|12868.5|106
1603285200000|2020-10-21 13:00:00|12875.5|12869.5|12873.5|12867.5|12875.5|12869.5|12871.5|12865.5|188
1603285500000|2020-10-21 13:05:00|12872.5|12866.5|12873.5|12867.5|12873.5|12867.5|12872.5|12866.5|65
1603285800000|2020-10-21 13:10:00|12874.5|12868.5|12876.5|12870.5|12878.5|12872.5|12873.5|12867.5|144
1603286100000|2020-10-21 13:15:00|12875.5|12869.5|12871.5|12865.5|12876|12870|12871.5|12865.5|112
1603286400000|2020-10-21 13:20:00|12870.5|12864.5|12872|12866|12873.5|12867.5|12870|12864|161
1603286700000|2020-10-21 13:25:00|12871.5|12865.5|12867.5|12861.5|12872.5|12866.5|12867|12861|113
1603287000000|2020-10-21 13:30:00|12866.5|12860.5|12877.5|12871.5|12877.5|12871.5|12866.5|12860.5|500
1603287300000|2020-10-21 13:35:00|12876.5|12870.5|12886.5|12880.5|12886.5|12880.5|12876.5|12870.5|604
1603287600000|2020-10-21 13:40:00|12887.5|12881.5|12890|12884|12891|12885|12884.5|12878.5|945
1603287900000|2020-10-21 13:45:00|12890.5|12884.5|12890.5|12884.5|12894.5|12888.5|12885.5|12879.5|780
1603288200000|2020-10-21 13:50:00|12889.5|12883.5|12893.5|12887.5|12895.5|12889.5|12889.5|12883.5|531
1603288500000|2020-10-21 13:55:00|12894|12888|12896.5|12890.5|12898.5|12892.5|12892.5|12886.5|544
1603288800000|2020-10-21 14:00:00|12897.5|12891.5|12889.5|12883.5|12898.5|12892.5|12889.5|12883.5|393
1603289100000|2020-10-21 14:05:00|12890.5|12884.5|12888.5|12882.5|12891.5|12885.5|12886.5|12880.5|347
1603289400000|2020-10-21 14:10:00|12889.5|12883.5|12890.5|12884.5|12891.5|12885.5|12886|12880|322
1603289700000|2020-10-21 14:15:00|12891.5|12885.5|12889.5|12883.5|12891.5|12885.5|12886.5|12880.5|208
1603290000000|2020-10-21 14:20:00|12890.5|12884.5|12889.5|12883.5|12893.5|12887.5|12889.5|12883.5|257
1603290300000|2020-10-21 14:25:00|12890|12884|12888.5|12882.5|12891.5|12885.5|12887.5|12881.5|179
1603290600000|2020-10-21 14:30:00|12889|12883|12888.5|12882.5|12890.5|12884.5|12886.5|12880.5|155
1603290900000|2020-10-21 14:35:00|12889|12883|12889.5|12883.5|12889.5|12883.5|12886.5|12880.5|118
1603291200000|2020-10-21 14:40:00|12890|12884|12891.5|12885.5|12892.5|12886.5|12889.5|12883.5|233
1603291500000|2020-10-21 14:45:00|12891|12885|12877.5|12871.5|12892.5|12886.5|12877.5|12871.5|505
1603291800000|2020-10-21 14:50:00|12878|12872|12878|12872|12880.5|12874.5|12876.5|12870.5|339
1603292100000|2020-10-21 14:55:00|12878.5|12872.5|12873.5|12867.5|12879.5|12873.5|12873.5|12867.5|363
1603292400000|2020-10-21 15:00:00|12874.5|12868.5|12871.5|12865.5|12877|12871|12871.5|12865.5|398
1603292700000|2020-10-21 15:05:00|12872|12866|12869.5|12863.5|12872.5|12866.5|12869.5|12863.5|374
1603293000000|2020-10-21 15:10:00|12868.5|12862.5|12866.5|12860.5|12869.5|12863.5|12864.5|12858.5|460
1603293300000|2020-10-21 15:15:00|12865.5|12859.5|12864.5|12858.5|12866|12860|12860.5|12854.5|647
1603293600000|2020-10-21 15:20:00|12864|12858|12865.5|12859.5|12866.5|12860.5|12861.5|12855.5|410
1603293900000|2020-10-21 15:25:00|12864.5|12858.5|12871.5|12865.5|12872.5|12866.5|12864.5|12858.5|438
1603294200000|2020-10-21 15:30:00|12872|12866|12875.5|12869.5|12876|12870|12870.5|12864.5|411
1603294500000|2020-10-21 15:35:00|12876.5|12870.5|12878.5|12872.5|12880.5|12874.5|12875.5|12869.5|459
1603294800000|2020-10-21 15:40:00|12879|12873|12877.5|12871.5|12880.5|12874.5|12875.5|12869.5|244
1603295100000|2020-10-21 15:45:00|12878|12872|12877.5|12871.5|12878.5|12872.5|12875.5|12869.5|154
1603295400000|2020-10-21 15:50:00|12877|12871|12876.5|12870.5|12877.5|12871.5|12874.5|12868.5|139
1603295700000|2020-10-21 15:55:00|12875.5|12869.5|12871.5|12865.5|12876.5|12870.5|12868.5|12862.5|325
1603296000000|2020-10-21 16:00:00|12872|12866|12877.5|12871.5|12878.5|12872.5|12869.5|12863.5|163
1603296300000|2020-10-21 16:05:00|12876.5|12870.5|12878.5|12872.5|12880.5|12874.5|12875.5|12869.5|180
1603296600000|2020-10-21 16:10:00|12877.5|12871.5|12875.5|12869.5|12877.5|12871.5|12870.5|12864.5|193
1603296900000|2020-10-21 16:15:00|12874.5|12868.5|12873.5|12867.5|12876|12870|12873|12867|80
1603297200000|2020-10-21 16:20:00|12872.5|12866.5|12886|12880|12891.5|12885.5|12872.5|12866.5|849
1603297500000|2020-10-21 16:25:00|12885.5|12879.5|12881|12875|12888.5|12882.5|12878.5|12872.5|276
1603297800000|2020-10-21 16:30:00|12880.5|12874.5|12872|12866|12881.5|12875.5|12868.5|12862.5|346
1603298100000|2020-10-21 16:35:00|12872.5|12866.5|12872.5|12866.5|12873.5|12867.5|12868.5|12862.5|242
1603298400000|2020-10-21 16:40:00|12873|12867|12872.5|12866.5|12873.5|12867.5|12868.5|12862.5|169
1603298700000|2020-10-21 16:45:00|12873.5|12867.5|12867.5|12861.5|12875.5|12869.5|12865.5|12859.5|238
1603299000000|2020-10-21 16:50:00|12868|12862|12868|12862|12872.5|12866.5|12866.5|12860.5|100
1603299300000|2020-10-21 16:55:00|12869|12863|12869.5|12863.5|12870.5|12864.5|12866.5|12860.5|107
1603299600000|2020-10-21 17:00:00|12869|12863|12875.5|12869.5|12875.5|12869.5|12868.5|12862.5|147
1603299900000|2020-10-21 17:05:00|12875|12869|12873.5|12867.5|12875.5|12869.5|12871|12865|93
1603300200000|2020-10-21 17:10:00|12873|12867|12876.5|12870.5|12876.5|12870.5|12872|12866|81
1603300500000|2020-10-21 17:15:00|12876|12870|12877.5|12871.5|12878.5|12872.5|12876|12870|64
1603300800000|2020-10-21 17:20:00|12877|12871|12878.5|12872.5|12880.5|12874.5|12875|12869|92
1603301100000|2020-10-21 17:25:00|12879|12873|12877.5|12871.5|12879.5|12873.5|12876.5|12870.5|48
1603301400000|2020-10-21 17:30:00|12878.5|12872.5|12880|12874|12880.5|12874.5|12877.5|12871.5|75
1603301700000|2020-10-21 17:35:00|12880.5|12874.5|12872|12866|12880.5|12874.5|12871.5|12865.5|80
1603302000000|2020-10-21 17:40:00|12872.5|12866.5|12876|12870|12877|12871|12872.5|12866.5|47
1603302300000|2020-10-21 17:45:00|12876.5|12870.5|12878|12872|12878.5|12872.5|12875.5|12869.5|40
1603302600000|2020-10-21 17:50:00|12878.5|12872.5|12876.5|12870.5|12883.5|12877.5|12876|12870|106
1603302900000|2020-10-21 17:55:00|12877.5|12871.5|12874|12868|12878|12872|12872.5|12866.5|72
1603303200000|2020-10-21 18:00:00|12874.5|12868.5|12877|12871|12880|12874|12872.5|12866.5|44
1603303500000|2020-10-21 18:05:00|12876.5|12870.5|12881.5|12875.5|12882|12876|12874.5|12868.5|64
1603303800000|2020-10-21 18:10:00|12882.5|12876.5|12881.5|12875.5|12884.5|12878.5|12880|12874|110
1603304100000|2020-10-21 18:15:00|12882.5|12876.5|12879.5|12873.5|12884.5|12878.5|12878|12872|70
1603304400000|2020-10-21 18:20:00|12879|12873|12877.5|12871.5|12879.5|12873.5|12875.5|12869.5|36
1603304700000|2020-10-21 18:25:00|12877|12871|12883.5|12877.5|12887.5|12881.5|12876.5|12870.5|146
1603305000000|2020-10-21 18:30:00|12884|12878|12888.5|12882.5|12889.5|12883.5|12882.5|12876.5|124
1603305300000|2020-10-21 18:35:00|12889|12883|12885|12879|12889.5|12883.5|12884|12878|87
1603305600000|2020-10-21 18:40:00|12885.5|12879.5|12886.5|12880.5|12887.5|12881.5|12884.5|12878.5|43
1603305900000|2020-10-21 18:45:00|12887|12881|12885|12879|12887.5|12881.5|12884.5|12878.5|63
1603306200000|2020-10-21 18:50:00|12885.5|12879.5|12883|12877|12885.5|12879.5|12881.5|12875.5|44
1603306500000|2020-10-21 18:55:00|12883.5|12877.5|12886.5|12880.5|12886.5|12880.5|12882.5|12876.5|22
1603306800000|2020-10-21 19:00:00|12887|12881|12882.5|12876.5|12894.5|12888.5|12881|12875|478
1603307100000|2020-10-21 19:05:00|12883|12877|12881.5|12875.5|12883.5|12877.5|12877|12871|87
1603307400000|2020-10-21 19:10:00|12882|12876|12881|12875|12883.5|12877.5|12879.5|12873.5|50
1603307700000|2020-10-21 19:15:00|12880.5|12874.5|12878|12872|12881.5|12875.5|12872.5|12866.5|105
1603308000000|2020-10-21 19:20:00|12877.5|12871.5|12882|12876|12882|12876|12877|12871|39
1603308300000|2020-10-21 19:25:00|12881.5|12875.5|12884.5|12878.5|12885.5|12879.5|12881.5|12875.5|52
1603308600000|2020-10-21 19:30:00|12884|12878|12880.5|12874.5|12888.5|12882.5|12879.5|12873.5|61
1603308900000|2020-10-21 19:35:00|12882|12876|12878|12872|12884.5|12878.5|12876.5|12870.5|79
1603309200000|2020-10-21 19:40:00|12877.5|12871.5|12872.5|12866.5|12878|12872|12872|12866|117
1603309500000|2020-10-21 19:45:00|12872|12866|12869|12863|12872|12866|12867.5|12861.5|202
1603309800000|2020-10-21 19:50:00|12868.5|12862.5|12868.5|12862.5|12872|12866|12867.5|12861.5|114
1603310100000|2020-10-21 19:55:00|12869|12863|12866|12860|12871|12865|12865.5|12859.5|119
1603310400000|2020-10-21 20:00:00|12865.5|12859.5|12876.5|12870.5|12878.5|12872.5|12864|12858|336
1603310700000|2020-10-21 20:05:00|12877|12871|12876|12870|12877.5|12871.5|12872.5|12866.5|104
1603311000000|2020-10-21 20:10:00|12876.5|12870.5|12872|12866|12876.5|12870.5|12871|12865|26
1603311300000|2020-10-21 20:15:00|12871.5|12865.5|12873.5|12867.5|12873.5|12867.5|12871.5|12865.5|21
1603311600000|2020-10-21 20:20:00|12872.5|12866.5|12877.5|12871.5|12877.5|12871.5|12872|12866|71
1603311900000|2020-10-21 20:25:00|12877|12871|12876.5|12870.5|12878.5|12872.5|12875|12869|76
1603312200000|2020-10-21 20:30:00|12875|12869|12882|12876|12883|12877|12875|12869|113
1603312500000|2020-10-21 20:35:00|12881.5|12875.5|12882|12876|12882.5|12876.5|12880.5|12874.5|45
1603312800000|2020-10-21 20:40:00|12881.5|12875.5|12879.5|12873.5|12882.5|12876.5|12878.5|12872.5|48
1603313100000|2020-10-21 20:45:00|12879|12873|12874|12868|12879|12873|12873.5|12867.5|41
1603313400000|2020-10-21 20:50:00|12874.5|12868.5|12875|12869|12877|12871|12873|12867|77
1603313700000|2020-10-21 20:55:00|12874.5|12868.5|12877|12871|12877|12871|12873.5|12867.5|78
1603314000000|2020-10-21 21:00:00|12879.9|12865.9|12879.5|12865.5|12880.5|12866.5|12879.3|12865.3|3
1603314300000|2020-10-21 21:05:00|12880|12866|12880.6|12866.6|12880.8|12866.8|12879.4|12865.4|0
1603314600000|2020-10-21 21:10:00|12880.8|12866.8|12881.7|12867.7|12881.7|12867.7|12880.8|12866.8|0
1603314900000|2020-10-21 21:15:00|12880.9|12866.9|12880.5|12866.5|12880.9|12866.9|12880.4|12866.4|0
1603315200000|2020-10-21 21:20:00|12880.4|12866.4|12880.5|12866.5|12882.4|12868.4|12880.2|12866.2|0
1603315500000|2020-10-21 21:25:00|12880.6|12866.6|12880.1|12866.1|12882|12868|12880|12866|0
1603315800000|2020-10-21 21:30:00|12880|12866|12874.7|12860.7|12881.1|12867.1|12872.4|12858.4|0
1603316100000|2020-10-21 21:35:00|12874.8|12860.8|12876.1|12862.1|12879.8|12865.8|12874.7|12860.7|0
1603316400000|2020-10-21 21:40:00|12876.5|12862.5|12876.6|12862.6|12877.1|12863.1|12874.7|12860.7|0
1603316700000|2020-10-21 21:45:00|12876.3|12862.3|12875.6|12861.6|12876.5|12862.5|12874.8|12860.8|0
1603317000000|2020-10-21 21:50:00|12876|12862|12877.2|12863.2|12877.2|12863.2|12876|12862|0
1603317300000|2020-10-21 21:55:00|12876.6|12862.6|12876.6|12862.6|12878.5|12864.5|12876.1|12862.1|0
1603317600000|2020-10-21 22:00:00|12873.6|12859.6|12873.6|12859.6|12879.1|12865.1|12871.6|12857.6|0
1603317900000|2020-10-21 22:05:00|12873.9|12859.9|12871.3|12857.3|12873.9|12859.9|12870.7|12856.7|0
1603318200000|2020-10-21 22:10:00|12873.3|12859.3|12873.9|12859.9|12873.9|12859.9|12872.6|12858.6|0
1603318500000|2020-10-21 22:15:00|12873.6|12859.6|12878.5|12864.5|12879.1|12865.1|12873.6|12859.6|0
1603318800000|2020-10-21 22:20:00|12879.8|12865.8|12879.8|12865.8|12883.7|12869.7|12878.5|12864.5|0
1603319100000|2020-10-21 22:25:00|12879.1|12865.1|12885|12871|12886.3|12872.3|12879.1|12865.1|0
1603319400000|2020-10-21 22:30:00|12886.3|12872.3|12883.7|12869.7|12886.3|12872.3|12882.4|12868.4|0
1603319700000|2020-10-21 22:35:00|12883.1|12869.1|12881.8|12867.8|12883.7|12869.7|12880.4|12866.4|0
1603320000000|2020-10-21 22:40:00|12881.4|12867.4|12885.7|12871.7|12886.3|12872.3|12881.1|12867.1|0
1603320300000|2020-10-21 22:45:00|12885|12871|12886.3|12872.3|12886.6|12872.6|12883.7|12869.7|0
1603320600000|2020-10-21 22:50:00|12885.7|12871.7|12878.5|12864.5|12887|12873|12878.5|12864.5|0
1603320900000|2020-10-21 22:55:00|12879.1|12865.1|12872|12858|12880.4|12866.4|12870.7|12856.7|0
1603321200000|2020-10-21 23:00:00|12872.3|12858.3|12873.6|12859.6|12875.9|12861.9|12870|12856|0
1603321500000|2020-10-21 23:05:00|12873.9|12859.9|12876.5|12862.5|12876.8|12862.8|12873.6|12859.6|0
1603321800000|2020-10-21 23:10:00|12875.9|12861.9|12870.3|12856.3|12878.8|12864.8|12867.3|12853.3|0
1603322100000|2020-10-21 23:15:00|12870.6|12856.6|12867|12853|12870.9|12856.9|12867|12853|0
1603322400000|2020-10-21 23:20:00|12866.7|12852.7|12854.7|12840.7|12867|12853|12848.7|12834.7|0
1603322700000|2020-10-21 23:25:00|12854.3|12840.3|12854.7|12840.7|12858.6|12844.6|12854|12840|0
1603323000000|2020-10-21 23:30:00|12855.3|12841.3|12852.7|12838.7|12857.9|12843.9|12851.4|12837.4|0
1603323300000|2020-10-21 23:35:00|12852.1|12838.1|12809.4|12795.4|12854|12840|12790.9|12776.9|0
1603323600000|2020-10-21 23:40:00|12810.1|12796.1|12814.3|12800.3|12824.7|12810.7|12808.4|12794.4|0
1603323900000|2020-10-21 23:45:00|12813.7|12799.7|12809.2|12795.2|12818.6|12804.6|12791.8|12777.8|0
1603324200000|2020-10-21 23:50:00|12808.9|12794.9|12818.9|12804.9|12822.2|12808.2|12807.5|12793.5|0
1603324500000|2020-10-21 23:55:00|12819.3|12805.3|12824.4|12810.4|12826.4|12812.4|12818.9|12804.9|0
1603324800000|2020-10-22 00:00:00|12823.7|12809.7|12827.7|12813.7|12831.6|12817.6|12819.8|12805.8|0
1603325100000|2020-10-22 00:05:00|12826.7|12812.7|12820.8|12806.8|12829|12815|12815.3|12801.3|0
1603325400000|2020-10-22 00:10:00|12821.1|12807.1|12801.5|12787.5|12822.4|12808.4|12797.6|12783.6|0
1603325700000|2020-10-22 00:15:00|12802.2|12788.2|12809.9|12795.9|12815.9|12801.9|12800.9|12786.9|0
1603326000000|2020-10-22 00:20:00|12810.2|12796.2|12811.3|12797.3|12814.8|12800.8|12809.9|12795.9|0
1603326300000|2020-10-22 00:25:00|12811.5|12797.5|12811.5|12797.5|12815|12801|12810.7|12796.7|0
1603326600000|2020-10-22 00:30:00|12811.6|12797.6|12813.3|12799.3|12817.5|12803.5|12803.7|12789.7|0
1603326900000|2020-10-22 00:35:00|12813.5|12799.5|12817.5|12803.5|12821.2|12807.2|12810.2|12796.2|0
1603327200000|2020-10-22 00:40:00|12817.7|12803.7|12822.5|12808.5|12825.9|12811.9|12817.4|12803.4|0
1603327500000|2020-10-22 00:45:00|12822.4|12808.4|12796|12792|12822.4|12808.4|12779|12775|5826
1603327800000|2020-10-22 00:50:00|12797|12793|12820|12816|12820|12816|12794|12790|2777
1603328100000|2020-10-22 00:55:00|12825|12821|12817.5|12813.5|12830|12826|12812|12808|2888
1603328400000|2020-10-22 01:00:00|12818|12814|12847|12843|12850|12846|12818|12814|5292
1603328700000|2020-10-22 01:05:00|12850|12846|12865|12861|12866.5|12862.5|12842|12838|4730
1603329000000|2020-10-22 01:10:00|12865.5|12861.5|12874|12870|12875|12871|12863|12859|3916
1603329300000|2020-10-22 01:15:00|12874.5|12870.5|12858|12854|12876|12872|12854|12850|3194
1603329600000|2020-10-22 01:20:00|12859|12855|12877|12873|12892.5|12888.5|12858|12854|4615
1603329900000|2020-10-22 01:25:00|12878|12874|12866|12862|12879|12875|12860|12856|2177
1603330200000|2020-10-22 01:30:00|12867|12863|12879|12875|12882|12878|12864|12860|2138
1603330500000|2020-10-22 01:35:00|12878.5|12874.5|12878|12874|12884|12880|12863|12859|2169
1603330800000|2020-10-22 01:40:00|12877|12873|12883|12879|12883|12879|12866.5|12862.5|1643
1603331100000|2020-10-22 01:45:00|12882|12878|12877.5|12873.5|12885|12881|12872|12868|1238
1603331400000|2020-10-22 01:50:00|12877|12873|12869|12865|12885|12881|12869|12865|1774
1603331700000|2020-10-22 01:55:00|12870|12866|12880|12876|12880|12876|12864.5|12860.5|1344
1603332000000|2020-10-22 02:00:00|12881|12877|12856|12852|12882|12878|12856|12852|2042
1603332300000|2020-10-22 02:05:00|12856.5|12852.5|12841|12837|12863|12859|12838|12834|3571
1603332600000|2020-10-22 02:10:00|12842|12838|12838|12834|12842|12838|12827|12823|3150
1603332900000|2020-10-22 02:15:00|12837.5|12833.5|12832|12828|12842|12838|12824|12820|2477
1603333200000|2020-10-22 02:20:00|12833|12829|12823|12819|12833|12829|12817.5|12813.5|2827
1603333500000|2020-10-22 02:25:00|12824|12820|12837|12833|12838|12834|12819|12815|1900
1603333800000|2020-10-22 02:30:00|12836.5|12832.5|12846|12842|12846|12842|12832|12828|1688
1603334100000|2020-10-22 02:35:00|12846.5|12842.5|12851|12847|12855|12851|12844|12840|2093
1603334400000|2020-10-22 02:40:00|12852|12848|12857|12853|12857|12853|12841.5|12837.5|1518
1603334700000|2020-10-22 02:45:00|12859|12855|12858|12854|12866|12862|12857|12853|2151
1603335000000|2020-10-22 02:50:00|12860|12856|12865|12861|12868|12864|12857|12853|1018
1603335300000|2020-10-22 02:55:00|12866|12862|12866|12862|12870|12866|12863.5|12859.5|1185
1603335600000|2020-10-22 03:00:00|12867|12863|12864|12860|12873.5|12869.5|12864|12860|1171
1603335900000|2020-10-22 03:05:00|12863.5|12859.5|12863|12859|12866|12862|12860|12856|704
1603336200000|2020-10-22 03:10:00|12862|12858|12865|12861|12866|12862|12860|12856|590
1603336500000|2020-10-22 03:15:00|12867|12863|12865|12861|12871|12867|12864.5|12860.5|774
1603336800000|2020-10-22 03:20:00|12864.5|12860.5|12862|12858|12865|12861|12860|12856|532
1603337100000|2020-10-22 03:25:00|12861|12857|12851|12847|12862|12858|12850|12846|1275
1603337400000|2020-10-22 03:30:00|12850|12846|12852.5|12848.5|12856|12852|12850|12846|823
1603337700000|2020-10-22 03:35:00|12852|12848|12853|12849|12855|12851|12851|12847|395
1603338000000|2020-10-22 03:40:00|12854|12850|12864|12860|12865|12861|12854|12850|696
1603338300000|2020-10-22 03:45:00|12863.5|12859.5|12861|12857|12865|12861|12861|12857|349
1603338600000|2020-10-22 03:50:00|12860|12856|12855.5|12851.5|12862|12858|12854|12850|315
1603338900000|2020-10-22 03:55:00|12856|12852|12851|12847|12856|12852|12845.5|12841.5|938
1603339200000|2020-10-22 04:00:00|12850|12846|12852|12848|12854|12850|12846|12842|697
1603339500000|2020-10-22 04:05:00|12851|12847|12859|12855|12860.5|12856.5|12850|12846|605
1603339800000|2020-10-22 04:10:00|12858|12854|12860|12856|12864|12860|12857.5|12853.5|410
1603340100000|2020-10-22 04:15:00|12859|12855|12862.5|12858.5|12866|12862|12859|12855|655
1603340400000|2020-10-22 04:20:00|12863|12859|12858.5|12854.5|12864|12860|12858|12854|314
1603340700000|2020-10-22 04:25:00|12858|12854|12862|12858|12863|12859|12858|12854|275
1603341000000|2020-10-22 04:30:00|12861.5|12857.5|12867|12863|12867|12863|12861|12857|522
1603341300000|2020-10-22 04:35:00|12866|12862|12866|12862|12866|12862|12863|12859|296
1603341600000|2020-10-22 04:40:00|12867|12863|12868|12864|12870|12866|12865.5|12861.5|718
1603341900000|2020-10-22 04:45:00|12868.5|12864.5|12864|12860|12870|12866|12862.5|12858.5|457
1603342200000|2020-10-22 04:50:00|12863|12859|12865|12861|12866.5|12862.5|12862|12858|428
1603342500000|2020-10-22 04:55:00|12864|12860|12860|12856|12864|12860|12855|12851|801
1603342800000|2020-10-22 05:00:00|12859.5|12855.5|12874|12870|12874|12870|12858|12854|1111
1603343100000|2020-10-22 05:05:00|12873.5|12869.5|12877|12873|12877|12873|12872|12868|943
1603343400000|2020-10-22 05:10:00|12877.5|12873.5|12879.5|12875.5|12883|12879|12876|12872|1249
1603343700000|2020-10-22 05:15:00|12879|12875|12879|12875|12882|12878|12878|12874|642
1603344000000|2020-10-22 05:20:00|12879.5|12875.5|12880|12876|12884|12880|12877|12873|1001
1603344300000|2020-10-22 05:25:00|12880.5|12876.5|12902|12898|12902|12898|12879.5|12875.5|4194
1603344600000|2020-10-22 05:30:00|12901.9|12897.9|12906.9|12902.9|12906.9|12902.9|12897.9|12893.9|2165
1603344900000|2020-10-22 05:35:00|12905.9|12901.9|12903.9|12899.9|12906.9|12902.9|12902.9|12898.9|1216
1603345200000|2020-10-22 05:40:00|12904.9|12900.9|12906.9|12902.9|12908.9|12904.9|12901.9|12897.9|1925
1603345500000|2020-10-22 05:45:00|12910.6|12896.6|12902|12888|12912.9|12898.9|12901.8|12887.8|5
1603345800000|2020-10-22 05:50:00|12901.8|12887.8|12899.3|12885.3|12904.2|12890.2|12898.5|12884.5|0
1603346100000|2020-10-22 05:55:00|12899.2|12885.2|12901.4|12887.4|12902.5|12888.5|12897.1|12883.1|0
1603346400000|2020-10-22 06:00:00|12901.5|12887.5|12915.3|12901.3|12920.4|12906.4|12901.5|12887.5|0
1603346700000|2020-10-22 06:05:00|12915.7|12901.7|12917.3|12903.3|12920.3|12906.3|12912.6|12898.6|0
1603347000000|2020-10-22 06:10:00|12917.6|12903.6|12915.7|12901.7|12923.3|12909.3|12914.7|12900.7|0
1603347300000|2020-10-22 06:15:00|12916.8|12902.8|12921.7|12907.7|12924.4|12910.4|12909.4|12895.4|0
1603347600000|2020-10-22 06:20:00|12921.1|12907.1|12920.8|12906.8|12922.8|12908.8|12916.7|12902.7|0
1603347900000|2020-10-22 06:25:00|12920.7|12906.7|12915.1|12901.1|12920.7|12906.7|12915.1|12901.1|0
1603348200000|2020-10-22 06:30:00|12915.7|12901.7|12916.6|12902.6|12917.8|12903.8|12914.2|12900.2|0
1603348500000|2020-10-22 06:35:00|12916.7|12902.7|12916.3|12902.3|12918.1|12904.1|12915.3|12901.3|0
1603348800000|2020-10-22 06:40:00|12916.2|12902.2|12919.7|12905.7|12920.7|12906.7|12914.4|12900.4|0
1603349100000|2020-10-22 06:45:00|12919.8|12905.8|12918.6|12904.6|12920|12906|12916.4|12902.4|0
1603349400000|2020-10-22 06:50:00|12918.5|12904.5|12913.1|12899.1|12918.7|12904.7|12913.1|12899.1|0
1603349700000|2020-10-22 06:55:00|12912.9|12898.9|12915.9|12901.9|12916|12902|12911.1|12897.1|0
1603350000000|2020-10-22 07:00:00|12915.8|12901.8|12904.4|12898.4|12921.9|12915.9|12903.9|12897.9|1644
1603350300000|2020-10-22 07:05:00|12904.9|12898.9|12905.9|12899.9|12908.9|12902.9|12903.9|12897.9|391
1603350600000|2020-10-22 07:10:00|12906.4|12900.4|12907.9|12901.9|12907.9|12901.9|12902.9|12896.9|273
1603350900000|2020-10-22 07:15:00|12908.4|12902.4|12910.9|12904.9|12914.9|12908.9|12906.4|12900.4|504
1603351200000|2020-10-22 07:20:00|12909.9|12903.9|12911.9|12905.9|12912.9|12906.9|12904.9|12898.9|285
1603351500000|2020-10-22 07:25:00|12912.9|12906.9|12918.9|12912.9|12918.9|12912.9|12909.9|12903.9|373
1603351800000|2020-10-22 07:30:00|12918.4|12912.4|12920.9|12914.9|12920.9|12914.9|12915.4|12909.4|346
1603352100000|2020-10-22 07:35:00|12921.9|12915.9|12923.9|12917.9|12927.9|12921.9|12921.9|12915.9|622
1603352400000|2020-10-22 07:40:00|12922.9|12916.9|12921.9|12915.9|12923.9|12917.9|12920.9|12914.9|245
1603352700000|2020-10-22 07:45:00|12921.4|12915.4|12919.9|12913.9|12921.4|12915.4|12916.4|12910.4|384
1603353000000|2020-10-22 07:50:00|12920.4|12914.4|12919.9|12913.9|12920.9|12914.9|12916.9|12910.9|145
1603353300000|2020-10-22 07:55:00|12920.4|12914.4|12925.9|12919.9|12925.9|12919.9|12919.9|12913.9|275
1603353600000|2020-10-22 08:00:00|12925.4|12919.4|12922.9|12916.9|12925.9|12919.9|12921.9|12915.9|267
1603353900000|2020-10-22 08:05:00|12922.4|12916.4|12922.9|12916.9|12924.9|12918.9|12920.9|12914.9|138
1603354200000|2020-10-22 08:10:00|12923.4|12917.4|12922.9|12916.9|12924.9|12918.9|12921.9|12915.9|81
1603354500000|2020-10-22 08:15:00|12922.4|12916.4|12930.4|12924.4|12930.9|12924.9|12921.9|12915.9|441
1603354800000|2020-10-22 08:20:00|12929.9|12923.9|12937.9|12931.9|12937.9|12931.9|12929.9|12923.9|715
1603355100000|2020-10-22 08:25:00|12938.9|12932.9|12943.9|12937.9|12943.9|12937.9|12937.9|12931.9|527
1603355400000|2020-10-22 08:30:00|12945.4|12939.4|12946.4|12940.4|12950.9|12944.9|12945.4|12939.4|796
1603355700000|2020-10-22 08:35:00|12945.9|12939.9|12947.4|12941.4|12949.9|12943.9|12945.9|12939.9|334
1603356000000|2020-10-22 08:40:00|12946.9|12940.9|12942.9|12936.9|12946.9|12940.9|12941.9|12935.9|294
1603356300000|2020-10-22 08:45:00|12943.9|12937.9|12939.9|12933.9|12943.9|12937.9|12938.9|12932.9|302
1603356600000|2020-10-22 08:50:00|12940.9|12934.9|12941.9|12935.9|12941.9|12935.9|12940.9|12934.9|157
1603356900000|2020-10-22 08:55:00|12942.9|12936.9|12941.9|12935.9|12943.9|12937.9|12939.9|12933.9|161
1603357200000|2020-10-22 09:00:00|12942.4|12936.4|12940.9|12934.9|12944.9|12938.9|12940.9|12934.9|134
1603357500000|2020-10-22 09:05:00|12940.4|12934.4|12940.9|12934.9|12942.9|12936.9|12939.9|12933.9|83
1603357800000|2020-10-22 09:10:00|12939.9|12933.9|12937.9|12931.9|12942.4|12936.4|12937.9|12931.9|217
1603358100000|2020-10-22 09:15:00|12936.9|12930.9|12939.9|12933.9|12940.4|12934.4|12936.9|12930.9|212
1603358400000|2020-10-22 09:20:00|12939.4|12933.4|12939.9|12933.9|12940.9|12934.9|12938.9|12932.9|100
1603358700000|2020-10-22 09:25:00|12940.9|12934.9|12940.9|12934.9|12941.9|12935.9|12939.9|12933.9|68
1603359000000|2020-10-22 09:30:00|12941.4|12935.4|12941.4|12935.4|12942.9|12936.9|12940.9|12934.9|73
1603359300000|2020-10-22 09:35:00|12941.9|12935.9|12943.9|12937.9|12944.9|12938.9|12940.9|12934.9|125
1603359600000|2020-10-22 09:40:00|12942.9|12936.9|12942.9|12936.9|12944.4|12938.4|12942.4|12936.4|61
1603359900000|2020-10-22 09:45:00|12941.9|12935.9|12939.9|12933.9|12941.9|12935.9|12939.9|12933.9|80
1603360200000|2020-10-22 09:50:00|12940.9|12934.9|12943.4|12937.4|12943.4|12937.4|12940.9|12934.9|73
1603360500000|2020-10-22 09:55:00|12943.9|12937.9|12943.9|12937.9|12944.9|12938.9|12942.9|12936.9|81
1603360800000|2020-10-22 10:00:00|12943.4|12937.4|12940.9|12934.9|12943.9|12937.9|12937.9|12931.9|174
1603361100000|2020-10-22 10:05:00|12939.9|12933.9|12936.9|12930.9|12939.9|12933.9|12934.9|12928.9|161
1603361400000|2020-10-22 10:10:00|12935.9|12929.9|12938.9|12932.9|12939.9|12933.9|12935.9|12929.9|74
1603361700000|2020-10-22 10:15:00|12939.9|12933.9|12945.9|12939.9|12945.9|12939.9|12939.9|12933.9|180
1603362000000|2020-10-22 10:20:00|12944.9|12938.9|12954.9|12948.9|12955.9|12949.9|12944.9|12938.9|648
1603362300000|2020-10-22 10:25:00|12953.9|12947.9|12956.9|12950.9|12957.9|12951.9|12951.9|12945.9|293
1603362600000|2020-10-22 10:30:00|12957.9|12951.9|12952.9|12946.9|12958.4|12952.4|12952.9|12946.9|170
1603362900000|2020-10-22 10:35:00|12953.9|12947.9|12950.9|12944.9|12956.4|12950.4|12950.9|12944.9|167
1603363200000|2020-10-22 10:40:00|12951.4|12945.4|12954.4|12948.4|12956.4|12950.4|12951.4|12945.4|97
1603363500000|2020-10-22 10:45:00|12953.9|12947.9|12954.9|12948.9|12960.9|12954.9|12952.9|12946.9|387
1603363800000|2020-10-22 10:50:00|12955.9|12949.9|12956.9|12950.9|12959.9|12953.9|12955.4|12949.4|156
1603364100000|2020-10-22 10:55:00|12957.4|12951.4|12958.9|12952.9|12959.9|12953.9|12955.9|12949.9|197
1603364400000|2020-10-22 11:00:00|12959.4|12953.4|12955.9|12949.9|12962.9|12956.9|12954.9|12948.9|259
1603364700000|2020-10-22 11:05:00|12956.9|12950.9|12959.9|12953.9|12960.9|12954.9|12956.9|12950.9|161
1603365000000|2020-10-22 11:10:00|12958.9|12952.9|12956.9|12950.9|12960.9|12954.9|12956.9|12950.9|102
1603365300000|2020-10-22 11:15:00|12957.4|12951.4|12958.4|12952.4|12960.9|12954.9|12956.9|12950.9|113
1603365600000|2020-10-22 11:20:00|12957.9|12951.9|12957.4|12951.4|12962.9|12956.9|12957.4|12951.4|197
1603365900000|2020-10-22 11:25:00|12957.9|12951.9|12956.9|12950.9|12957.9|12951.9|12954.9|12948.9|94
1603366200000|2020-10-22 11:30:00|12956.4|12950.4|12955.4|12949.4|12957.9|12951.9|12954.9|12948.9|83
1603366500000|2020-10-22 11:35:00|12954.9|12948.9|12954.9|12948.9|12955.9|12949.9|12951.9|12945.9|219
1603366800000|2020-10-22 11:40:00|12953.9|12947.9|12954.9|12948.9|12954.9|12948.9|12953.9|12947.9|50
1603367100000|2020-10-22 11:45:00|12955.9|12949.9|12961.9|12955.9|12961.9|12955.9|12955.9|12949.9|183
1603367400000|2020-10-22 11:50:00|12961.4|12955.4|12958.9|12952.9|12961.9|12955.9|12958.9|12952.9|61
1603367700000|2020-10-22 11:55:00|12959.9|12953.9|12957.9|12951.9|12959.9|12953.9|12955.9|12949.9|56
1603368000000|2020-10-22 12:00:00|12958.9|12952.9|12963.9|12957.9|12964.9|12958.9|12958.9|12952.9|207
1603368300000|2020-10-22 12:05:00|12962.9|12956.9|12960.9|12954.9|12963.4|12957.4|12957.9|12951.9|104
1603368600000|2020-10-22 12:10:00|12961.9|12955.9|12958.4|12952.4|12962.4|12956.4|12957.9|12951.9|80
1603368900000|2020-10-22 12:15:00|12957.9|12951.9|12955.9|12949.9|12958.4|12952.4|12954.9|12948.9|121
1603369200000|2020-10-22 12:20:00|12955.4|12949.4|12954.9|12948.9|12955.9|12949.9|12952.9|12946.9|177
1603369500000|2020-10-22 12:25:00|12955.9|12949.9|12953.4|12947.4|12955.9|12949.9|12952.9|12946.9|63
1603369800000|2020-10-22 12:30:00|12956.9|12950.9|12950.9|12944.9|12959.9|12953.9|12944.9|12938.9|477
1603370100000|2020-10-22 12:35:00|12949.9|12943.9|12952.4|12946.4|12953.4|12947.4|12947.9|12941.9|139
1603370400000|2020-10-22 12:40:00|12952.9|12946.9|12954.9|12948.9|12956.9|12950.9|12951.9|12945.9|125
1603370700000|2020-10-22 12:45:00|12955.9|12949.9|12951.9|12945.9|12955.9|12949.9|12951.9|12945.9|67
1603371000000|2020-10-22 12:50:00|12950.9|12944.9|12950.9|12944.9|12952.4|12946.4|12948.9|12942.9|133
1603371300000|2020-10-22 12:55:00|12949.9|12943.9|12948.9|12942.9|12951.4|12945.4|12946.9|12940.9|209
1603371600000|2020-10-22 13:00:00|12949.9|12943.9|12951.9|12945.9|12952.9|12946.9|12946.9|12940.9|113
1603371900000|2020-10-22 13:05:00|12952.9|12946.9|12951.9|12945.9|12954.9|12948.9|12951.9|12945.9|134
1603372200000|2020-10-22 13:10:00|12952.4|12946.4|12950.9|12944.9|12953.9|12947.9|12950.9|12944.9|41
1603372500000|2020-10-22 13:15:00|12949.9|12943.9|12950.4|12944.4|12952.9|12946.9|12948.9|12942.9|100
1603372800000|2020-10-22 13:20:00|12950.9|12944.9|12953.9|12947.9|12954.4|12948.4|12950.4|12944.4|54
1603373100000|2020-10-22 13:25:00|12952.9|12946.9|12953.9|12947.9|12956.9|12950.9|12952.9|12946.9|151
1603373400000|2020-10-22 13:30:00|12954.9|12948.9|12946.9|12940.9|12962.4|12956.4|12945.9|12939.9|688
1603373700000|2020-10-22 13:35:00|12947.4|12941.4|12938.9|12932.9|12947.9|12941.9|12936.9|12930.9|834
1603374000000|2020-10-22 13:40:00|12939.4|12933.4|12947.9|12941.9|12947.9|12941.9|12938.9|12932.9|421
1603374300000|2020-10-22 13:45:00|12948.9|12942.9|12944.9|12938.9|12948.9|12942.9|12941.9|12935.9|344
1603374600000|2020-10-22 13:50:00|12944.4|12938.4|12949.9|12943.9|12950.9|12944.9|12941.9|12935.9|251
1603374900000|2020-10-22 13:55:00|12948.9|12942.9|12950.9|12944.9|12951.9|12945.9|12948.4|12942.4|228
1603375200000|2020-10-22 14:00:00|12949.9|12943.9|12938.9|12932.9|12951.4|12945.4|12937.9|12931.9|558
1603375500000|2020-10-22 14:05:00|12937.9|12931.9|12933.9|12927.9|12942.9|12936.9|12932.9|12926.9|519
1603375800000|2020-10-22 14:10:00|12934.9|12928.9|12941.9|12935.9|12942.9|12936.9|12933.4|12927.4|478
1603376100000|2020-10-22 14:15:00|12940.9|12934.9|12936.9|12930.9|12942.4|12936.4|12935.9|12929.9|207
1603376400000|2020-10-22 14:20:00|12935.9|12929.9|12928.9|12922.9|12936.9|12930.9|12928.9|12922.9|527
1603376700000|2020-10-22 14:25:00|12927.9|12921.9|12930.9|12924.9|12933.4|12927.4|12924.9|12918.9|730
1603377000000|2020-10-22 14:30:00|12930.4|12924.4|12925.4|12919.4|12930.9|12924.9|12921.9|12915.9|656
1603377300000|2020-10-22 14:35:00|12924.9|12918.9|12927.9|12921.9|12932.9|12926.9|12924.4|12918.4|507
1603377600000|2020-10-22 14:40:00|12926.9|12920.9|12913.9|12907.9|12927.9|12921.9|12911.9|12905.9|973
1603377900000|2020-10-22 14:45:00|12914.4|12908.4|12919.9|12913.9|12921.4|12915.4|12913.9|12907.9|789
1603378200000|2020-10-22 14:50:00|12920.9|12914.9|12928.4|12922.4|12930.9|12924.9|12915.4|12909.4|875
1603378500000|2020-10-22 14:55:00|12928.9|12922.9|12929.4|12923.4|12931.9|12925.9|12927.9|12921.9|427
1603378800000|2020-10-22 15:00:00|12928.9|12922.9|12932.9|12926.9|12933.9|12927.9|12927.9|12921.9|327
1603379100000|2020-10-22 15:05:00|12932.4|12926.4|12926.9|12920.9|12933.4|12927.4|12926.9|12920.9|257
1603379400000|2020-10-22 15:10:00|12927.9|12921.9|12941.9|12935.9|12941.9|12935.9|12927.9|12921.9|500
1603379700000|2020-10-22 15:15:00|12940.9|12934.9|12939.9|12933.9|12942.9|12936.9|12937.9|12931.9|467
1603380000000|2020-10-22 15:20:00|12940.9|12934.9|12941.9|12935.9|12944.9|12938.9|12940.4|12934.4|278
1603380300000|2020-10-22 15:25:00|12941.4|12935.4|12939.4|12933.4|12941.9|12935.9|12937.9|12931.9|200
1603380600000|2020-10-22 15:30:00|12939.9|12933.9|12939.4|12933.4|12942.4|12936.4|12937.9|12931.9|281
1603380900000|2020-10-22 15:35:00|12938.9|12932.9|12937.4|12931.4|12940.9|12934.9|12934.9|12928.9|191
1603381200000|2020-10-22 15:40:00|12937.9|12931.9|12936.4|12930.4|12940.9|12934.9|12935.9|12929.9|142
1603381500000|2020-10-22 15:45:00|12935.9|12929.9|12938.4|12932.4|12940.9|12934.9|12935.9|12929.9|124
1603381800000|2020-10-22 15:50:00|12937.9|12931.9|12933.9|12927.9|12941.9|12935.9|12933.9|12927.9|165
1603382100000|2020-10-22 15:55:00|12934.4|12928.4|12931.9|12925.9|12935.9|12929.9|12930.4|12924.4|186
1603382400000|2020-10-22 16:00:00|12930.9|12924.9|12928.9|12922.9|12933.9|12927.9|12927.9|12921.9|153
1603382700000|2020-10-22 16:05:00|12929.9|12923.9|12933.4|12927.4|12933.9|12927.9|12929.4|12923.4|157
1603383000000|2020-10-22 16:10:00|12933.9|12927.9|12936.9|12930.9|12936.9|12930.9|12932.9|12926.9|108
1603383300000|2020-10-22 16:15:00|12937.9|12931.9|12935.4|12929.4|12939.9|12933.9|12935.4|12929.4|96
1603383600000|2020-10-22 16:20:00|12934.9|12928.9|12932.9|12926.9|12935.9|12929.9|12932.9|12926.9|51
1603383900000|2020-10-22 16:25:00|12933.9|12927.9|12936.4|12930.4|12937.4|12931.4|12931.9|12925.9|52
1603384200000|2020-10-22 16:30:00|12936.9|12930.9|12931.9|12925.9|12936.9|12930.9|12929.9|12923.9|112
1603384500000|2020-10-22 16:35:00|12931.4|12925.4|12932.4|12926.4|12932.9|12926.9|12928.9|12922.9|85
1603384800000|2020-10-22 16:40:00|12932.9|12926.9|12933.9|12927.9|12934.4|12928.4|12929.9|12923.9|76
1603385100000|2020-10-22 16:45:00|12932.9|12926.9|12937.9|12931.9|12938.9|12932.9|12932.9|12926.9|178
1603385400000|2020-10-22 16:50:00|12938.4|12932.4|12937.9|12931.9|12940.9|12934.9|12936.9|12930.9|197
1603385700000|2020-10-22 16:55:00|12939.4|12933.4|12941.9|12935.9|12941.9|12935.9|12937.9|12931.9|230
1603386000000|2020-10-22 17:00:00|12942.9|12936.9|12940.4|12934.4|12942.9|12936.9|12939.9|12933.9|144
1603386300000|2020-10-22 17:05:00|12939.9|12933.9|12945.9|12939.9|12945.9|12939.9|12937.9|12931.9|196
1603386600000|2020-10-22 17:10:00|12944.9|12938.9|12949.4|12943.4|12950.9|12944.9|12944.9|12938.9|367
1603386900000|2020-10-22 17:15:00|12949.9|12943.9|12946.9|12940.9|12950.9|12944.9|12946.9|12940.9|141
1603387200000|2020-10-22 17:20:00|12946.4|12940.4|12948.4|12942.4|12948.9|12942.9|12945.9|12939.9|139
1603387500000|2020-10-22 17:25:00|12948.9|12942.9|12949.4|12943.4|12949.9|12943.9|12947.9|12941.9|118
1603387800000|2020-10-22 17:30:00|12948.9|12942.9|12946.9|12940.9|12949.9|12943.9|12945.9|12939.9|100
1603388100000|2020-10-22 17:35:00|12947.4|12941.4|12946.9|12940.9|12947.9|12941.9|12945.9|12939.9|33
1603388400000|2020-10-22 17:40:00|12945.9|12939.9|12946.9|12940.9|12949.9|12943.9|12941.9|12935.9|112
1603388700000|2020-10-22 17:45:00|12946.4|12940.4|12948.9|12942.9|12949.4|12943.4|12944.4|12938.4|70
1603389000000|2020-10-22 17:50:00|12949.4|12943.4|12952.9|12946.9|12954.9|12948.9|12949.4|12943.4|321
1603389300000|2020-10-22 17:55:00|12953.4|12947.4|12950.9|12944.9|12953.9|12947.9|12950.9|12944.9|108
1603389600000|2020-10-22 18:00:00|12951.4|12945.4|12953.4|12947.4|12953.9|12947.9|12950.9|12944.9|71
1603389900000|2020-10-22 18:05:00|12953.9|12947.9|12951.4|12945.4|12953.9|12947.9|12950.9|12944.9|34
1603390200000|2020-10-22 18:10:00|12950.9|12944.9|12948.9|12942.9|12951.9|12945.9|12948.9|12942.9|28
1603390500000|2020-10-22 18:15:00|12949.9|12943.9|12950.9|12944.9|12952.9|12946.9|12947.9|12941.9|100
1603390800000|2020-10-22 18:20:00|12951.9|12945.9|12952.4|12946.4|12952.4|12946.4|12949.9|12943.9|31
1603391100000|2020-10-22 18:25:00|12951.9|12945.9|12947.9|12941.9|12952.4|12946.4|12947.9|12941.9|31
1603391400000|2020-10-22 18:30:00|12946.9|12940.9|12945.9|12939.9|12946.9|12940.9|12943.4|12937.4|97
1603391700000|2020-10-22 18:35:00|12946.4|12940.4|12945.4|12939.4|12948.9|12942.9|12943.9|12937.9|40
1603392000000|2020-10-22 18:40:00|12945.9|12939.9|12945.4|12939.4|12947.9|12941.9|12944.9|12938.9|22
1603392300000|2020-10-22 18:45:00|12944.9|12938.9|12946.9|12940.9|12947.9|12941.9|12944.9|12938.9|22
1603392600000|2020-10-22 18:50:00|12947.4|12941.4|12950.9|12944.9|12952.9|12946.9|12945.4|12939.4|56
1603392900000|2020-10-22 18:55:00|12951.9|12945.9|12949.9|12943.9|12951.9|12945.9|12948.9|12942.9|19
1603393200000|2020-10-22 19:00:00|12950.4|12944.4|12947.9|12941.9|12950.9|12944.9|12946.9|12940.9|65
1603393500000|2020-10-22 19:05:00|12947.4|12941.4|12942.4|12936.4|12947.4|12941.4|12939.9|12933.9|140
1603393800000|2020-10-22 19:10:00|12941.9|12935.9|12943.4|12937.4|12944.4|12938.4|12940.9|12934.9|40
1603394100000|2020-10-22 19:15:00|12942.9|12936.9|12943.4|12937.4|12943.9|12937.9|12940.9|12934.9|49
1603394400000|2020-10-22 19:20:00|12942.9|12936.9|12943.4|12937.4|12944.4|12938.4|12941.9|12935.9|53
1603394700000|2020-10-22 19:25:00|12942.9|12936.9|12947.4|12941.4|12947.9|12941.9|12942.9|12936.9|17
1603395000000|2020-10-22 19:30:00|12947.9|12941.9|12948.4|12942.4|12950.4|12944.4|12947.4|12941.4|50
1603395300000|2020-10-22 19:35:00|12949.4|12943.4|12948.4|12942.4|12951.4|12945.4|12947.4|12941.4|67
1603395600000|2020-10-22 19:40:00|12947.9|12941.9|12947.4|12941.4|12949.9|12943.9|12946.9|12940.9|49
1603395900000|2020-10-22 19:45:00|12946.9|12940.9|12945.9|12939.9|12947.4|12941.4|12943.9|12937.9|47
1603396200000|2020-10-22 19:50:00|12946.9|12940.9|12942.9|12936.9|12947.4|12941.4|12941.9|12935.9|184
1603396500000|2020-10-22 19:55:00|12942.4|12936.4|12941.9|12935.9|12942.9|12936.9|12937.9|12931.9|132
1603396800000|2020-10-22 20:00:00|12942.4|12936.4|12939.4|12933.4|12943.9|12937.9|12935.4|12929.4|270
1603397100000|2020-10-22 20:05:00|12938.4|12932.4|12935.4|12929.4|12939.4|12933.4|12934.4|12928.4|89
1603397400000|2020-10-22 20:10:00|12935.9|12929.9|12937.9|12931.9|12938.9|12932.9|12934.9|12928.9|48
1603397700000|2020-10-22 20:15:00|12937.4|12931.4|12938.9|12932.9|12939.4|12933.4|12936.4|12930.4|71
1603398000000|2020-10-22 20:20:00|12938.4|12932.4|12936.9|12930.9|12940.4|12934.4|12935.9|12929.9|69
1603398300000|2020-10-22 20:25:00|12937.4|12931.4|12937.9|12931.9|12937.9|12931.9|12936.9|12930.9|37
1603398600000|2020-10-22 20:30:00|12937.4|12931.4|12935.9|12929.9|12937.4|12931.4|12933.9|12927.9|86
1603398900000|2020-10-22 20:35:00|12935.4|12929.4|12936.4|12930.4|12937.9|12931.9|12934.4|12928.4|53
1603399200000|2020-10-22 20:40:00|12935.9|12929.9|12936.4|12930.4|12937.4|12931.4|12935.9|12929.9|25
1603399500000|2020-10-22 20:45:00|12936.9|12930.9|12934.9|12928.9|12936.9|12930.9|12934.4|12928.4|52
1603399800000|2020-10-22 20:50:00|12935.4|12929.4|12936.4|12930.4|12937.9|12931.9|12934.9|12928.9|106
1603400100000|2020-10-22 20:55:00|12936.9|12930.9|12938.9|12932.9|12940.9|12934.9|12934.9|12928.9|133
1603400400000|2020-10-22 21:00:00|12940.9|12926.9|12942.7|12928.7|12943.2|12929.2|12940.8|12926.8|0
1603400700000|2020-10-22 21:05:00|12942.4|12928.4|12942.8|12928.8|12943.6|12929.6|12942.4|12928.4|0
1603401000000|2020-10-22 21:10:00|12942.7|12928.7|12942.8|12928.8|12943.1|12929.1|12942.2|12928.2|0
1603401300000|2020-10-22 21:15:00|12943.1|12929.1|12945.5|12931.5|12945.5|12931.5|12942.8|12928.8|0
1603401600000|2020-10-22 21:20:00|12945|12931|12945.7|12931.7|12945.9|12931.9|12943.7|12929.7|0
1603401900000|2020-10-22 21:25:00|12945.9|12931.9|12945.9|12931.9|12946.1|12932.1|12945.9|12931.9|0
1603402200000|2020-10-22 21:30:00|12945.8|12931.8|12945.7|12931.7|12946|12932|12945.7|12931.7|0
1603402800000|2020-10-22 21:40:00|12946.4|12932.4|12946.9|12932.9|12946.9|12932.9|12945.8|12931.8|0
1603403100000|2020-10-22 21:45:00|12947.6|12933.6|12948|12934|12948.6|12934.6|12947.4|12933.4|0
1603403400000|2020-10-22 21:50:00|12948.1|12934.1|12947.8|12933.8|12948.1|12934.1|12946.6|12932.6|0
1603403700000|2020-10-22 21:55:00|12948|12934|12949.5|12935.5|12950.1|12936.1|12948|12934|0
1603404000000|2020-10-22 22:00:00|12956.3|12942.3|12952.7|12938.7|12958.3|12944.3|12950.1|12936.1|0
1603404300000|2020-10-22 22:05:00|12954|12940|12956.6|12942.6|12956.6|12942.6|12953|12939|0
1603404600000|2020-10-22 22:10:00|12956|12942|12955.3|12941.3|12957.3|12943.3|12954|12940|0
1603404900000|2020-10-22 22:15:00|12956|12942|12954.7|12940.7|12957.9|12943.9|12954|12940|0
1603405200000|2020-10-22 22:20:00|12955|12941|12957.9|12943.9|12958.6|12944.6|12953.4|12939.4|0
1603405500000|2020-10-22 22:25:00|12957.3|12943.3|12953.4|12939.4|12957.9|12943.9|12953|12939|0
1603405800000|2020-10-22 22:30:00|12953|12939|12953.4|12939.4|12954|12940|12951.4|12937.4|0
1603406100000|2020-10-22 22:35:00|12953|12939|12954.7|12940.7|12955.3|12941.3|12950.8|12936.8|0
1603406400000|2020-10-22 22:40:00|12954|12940|12954.7|12940.7|12956|12942|12953.4|12939.4|0
1603406700000|2020-10-22 22:45:00|12955|12941|12957|12943|12957.9|12943.9|12954.7|12940.7|0
1603407000000|2020-10-22 22:50:00|12957.3|12943.3|12956.6|12942.6|12959.3|12945.3|12956.6|12942.6|0
1603407300000|2020-10-22 22:55:00|12956|12942|12952.7|12938.7|12957.3|12943.3|12952.7|12938.7|0
1603407600000|2020-10-22 23:00:00|12953.4|12939.4|12952.7|12938.7|12954|12940|12952.7|12938.7|0
1603407900000|2020-10-22 23:05:00|12953.4|12939.4|12948.2|12934.2|12954|12940|12947.5|12933.5|0
1603408200000|2020-10-22 23:10:00|12948.5|12934.5|12942.9|12928.9|12951.4|12937.4|12938.4|12924.4|0
1603408500000|2020-10-22 23:15:00|12943.6|12929.6|12946.5|12932.5|12949.5|12935.5|12942.6|12928.6|0
1603408800000|2020-10-22 23:20:00|12946.9|12932.9|12948.2|12934.2|12948.8|12934.8|12945.5|12931.5|0
1603409100000|2020-10-22 23:25:00|12947.5|12933.5|12948.8|12934.8|12950.8|12936.8|12946.2|12932.2|0
1603409400000|2020-10-22 23:30:00|12948.2|12934.2|12950.8|12936.8|12950.8|12936.8|12946.2|12932.2|0
1603409700000|2020-10-22 23:35:00|12950.1|12936.1|12952.7|12938.7|12954|12940|12949.5|12935.5|0
1603410000000|2020-10-22 23:40:00|12950.8|12936.8|12940.1|12926.1|12951.4|12937.4|12939.5|12925.5|0
1603410300000|2020-10-22 23:45:00|12939.8|12925.8|12937.5|12923.5|12940.1|12926.1|12933.6|12919.6|0
1603410600000|2020-10-22 23:50:00|12938.2|12924.2|12938.2|12924.2|12938.8|12924.8|12934.9|12920.9|0
1603410900000|2020-10-22 23:55:00|12938.5|12924.5|12936.5|12922.5|12938.8|12924.8|12934.2|12920.2|0
1603411200000|2020-10-23 00:00:00|12936.2|12922.2|12929.6|12915.6|12937.5|12923.5|12925.1|12911.1|0
1603411500000|2020-10-23 00:05:00|12930.3|12916.3|12930.3|12916.3|12934.9|12920.9|12929.6|12915.6|0
1603411800000|2020-10-23 00:10:00|12929.9|12915.9|12928.3|12914.3|12931.6|12917.6|12927|12913|0
1603412100000|2020-10-23 00:15:00|12929|12915|12920.6|12906.6|12929.6|12915.6|12914.6|12900.6|0
1603412400000|2020-10-23 00:20:00|12920.3|12906.3|12915.3|12901.3|12924|12910|12914.8|12900.8|0
1603412700000|2020-10-23 00:25:00|12915.4|12901.4|12920.6|12906.6|12923.3|12909.3|12913.2|12899.2|0
1603413000000|2020-10-23 00:30:00|12921|12907|12920.3|12906.3|12922.8|12908.8|12917.3|12903.3|0
1603413300000|2020-10-23 00:35:00|12920.2|12906.2|12925|12911|12928.7|12914.7|12919.3|12905.3|0
1603413600000|2020-10-23 00:40:00|12925.3|12911.3|12923.7|12909.7|12927|12913|12918|12904|0
1603413900000|2020-10-23 00:45:00|12924.7|12910.7|12925.9|12921.9|12932.4|12928.4|12914.9|12910.7|2677
1603414200000|2020-10-23 00:50:00|12924.9|12920.9|12932.9|12928.9|12936.9|12932.9|12916.9|12912.9|1996
1603414500000|2020-10-23 00:55:00|12932.4|12928.4|12941.9|12937.9|12941.9|12937.9|12930.9|12926.9|1177
1603414800000|2020-10-23 01:00:00|12942.4|12938.4|12926.4|12922.4|12943.4|12939.4|12919.9|12915.9|3268
1603415100000|2020-10-23 01:05:00|12925.4|12921.4|12917.9|12913.9|12925.9|12921.9|12907.9|12903.9|2799
1603415400000|2020-10-23 01:10:00|12916.9|12912.9|12884.9|12880.9|12920.9|12916.9|12877.9|12873.9|5969
1603415700000|2020-10-23 01:15:00|12885.4|12881.4|12894.9|12890.9|12898.9|12894.9|12878.9|12874.9|3263
1603416000000|2020-10-23 01:20:00|12893.9|12889.9|12869.9|12865.9|12893.9|12889.9|12864.9|12860.9|3484
1603416300000|2020-10-23 01:25:00|12867.9|12863.9|12884.9|12880.9|12886.9|12882.9|12867.9|12863.9|2012
1603416600000|2020-10-23 01:30:00|12883.9|12879.9|12868.9|12864.9|12884.9|12880.9|12868.9|12864.9|1812
1603416900000|2020-10-23 01:35:00|12868.4|12864.4|12883.9|12879.9|12888.9|12884.9|12865.9|12861.9|2193
1603417200000|2020-10-23 01:40:00|12883.4|12879.4|12881.9|12877.9|12891.9|12887.9|12879.9|12875.9|1816
1603417500000|2020-10-23 01:45:00|12880.9|12876.9|12868.9|12864.9|12882.9|12878.9|12867.9|12863.9|1928
1603417800000|2020-10-23 01:50:00|12867.9|12863.9|12869.9|12865.9|12879.9|12875.9|12854.9|12850.9|3698
1603418100000|2020-10-23 01:55:00|12869.4|12865.4|12866.9|12862.9|12874.4|12870.4|12860.9|12856.9|1911
1603418400000|2020-10-23 02:00:00|12865.9|12861.9|12865.9|12861.9|12870.9|12866.9|12857.9|12853.9|2017
1603418700000|2020-10-23 02:05:00|12865.4|12861.4|12865.9|12861.9|12871.9|12867.9|12860.9|12856.9|1473
1603419000000|2020-10-23 02:10:00|12864.9|12860.9|12864.9|12860.9|12872.9|12868.9|12863.9|12859.9|1356
1603419300000|2020-10-23 02:15:00|12864.4|12860.4|12866.9|12862.9|12870.9|12866.9|12863.9|12859.9|1051
1603419600000|2020-10-23 02:20:00|12866.4|12862.4|12867.9|12863.9|12870.9|12866.9|12864.4|12860.4|852
1603419900000|2020-10-23 02:25:00|12867.4|12863.4|12875.9|12871.9|12877.4|12873.4|12864.9|12860.9|1409
1603420200000|2020-10-23 02:30:00|12875.4|12871.4|12881.9|12877.9|12886.9|12882.9|12874.9|12870.9|1363
1603420500000|2020-10-23 02:35:00|12880.9|12876.9|12885.9|12881.9|12887.9|12883.9|12880.9|12876.9|877
1603420800000|2020-10-23 02:40:00|12885.4|12881.4|12895.9|12891.9|12895.9|12891.9|12885.4|12881.4|1514
1603421100000|2020-10-23 02:45:00|12896.9|12892.9|12896.9|12892.9|12904.4|12900.4|12889.9|12885.9|2244
1603421400000|2020-10-23 02:50:00|12897.9|12893.9|12894.9|12890.9|12897.9|12893.9|12891.9|12887.9|818
1603421700000|2020-10-23 02:55:00|12893.9|12889.9|12900.9|12896.9|12901.9|12897.9|12887.9|12883.9|1403
1603422000000|2020-10-23 03:00:00|12901.4|12897.4|12902.9|12898.9|12907.9|12903.9|12901.4|12897.4|1620
1603422300000|2020-10-23 03:05:00|12903.4|12899.4|12906.9|12902.9|12907.9|12903.9|12900.9|12896.9|899
1603422600000|2020-10-23 03:10:00|12907.4|12903.4|12900.9|12896.9|12907.9|12903.9|12897.9|12893.9|865
1603422900000|2020-10-23 03:15:00|12901.9|12897.9|12899.9|12895.9|12905.9|12901.9|12898.9|12894.9|683
1603423200000|2020-10-23 03:20:00|12898.9|12894.9|12901.9|12897.9|12903.9|12899.9|12895.9|12891.9|589
1603423500000|2020-10-23 03:25:00|12902.9|12898.9|12894.9|12890.9|12903.9|12899.9|12893.9|12889.9|557
1603423800000|2020-10-23 03:30:00|12894.4|12890.4|12900.9|12896.9|12900.9|12896.9|12891.9|12887.9|672
1603424100000|2020-10-23 03:35:00|12901.9|12897.9|12910.9|12906.9|12911.9|12907.9|12901.9|12897.9|1015
1603424400000|2020-10-23 03:40:00|12911.4|12907.4|12908.9|12904.9|12913.4|12909.4|12906.9|12902.9|750
1603424700000|2020-10-23 03:45:00|12909.4|12905.4|12902.9|12898.9|12910.9|12906.9|12902.9|12898.9|524
1603425000000|2020-10-23 03:50:00|12901.9|12897.9|12903.9|12899.9|12904.9|12900.9|12900.9|12896.9|395
1603425300000|2020-10-23 03:55:00|12904.9|12900.9|12903.9|12899.9|12907.9|12903.9|12903.9|12899.9|338
1603425600000|2020-10-23 04:00:00|12904.9|12900.9|12904.9|12900.9|12907.9|12903.9|12903.9|12899.9|242
1603425900000|2020-10-23 04:05:00|12905.9|12901.9|12903.9|12899.9|12906.9|12902.9|12901.9|12897.9|279
1603426200000|2020-10-23 04:10:00|12904.4|12900.4|12907.9|12903.9|12907.9|12903.9|12902.9|12898.9|252
1603426500000|2020-10-23 04:15:00|12908.9|12904.9|12905.9|12901.9|12911.9|12907.9|12905.4|12901.4|503
1603426800000|2020-10-23 04:20:00|12906.9|12902.9|12908.9|12904.9|12910.9|12906.9|12905.9|12901.9|335
1603427100000|2020-10-23 04:25:00|12908.4|12904.4|12906.9|12902.9|12908.4|12904.4|12905.9|12901.9|216
1603427400000|2020-10-23 04:30:00|12907.9|12903.9|12909.9|12905.9|12910.9|12906.9|12906.9|12902.9|273
1603427700000|2020-10-23 04:35:00|12910.9|12906.9|12908.9|12904.9|12910.9|12906.9|12908.9|12904.9|290
1603428000000|2020-10-23 04:40:00|12907.9|12903.9|12903.4|12899.4|12909.4|12905.4|12901.9|12897.9|537
1603428300000|2020-10-23 04:45:00|12902.9|12898.9|12894.4|12890.4|12903.9|12899.9|12893.9|12889.9|995
1603428600000|2020-10-23 04:50:00|12893.9|12889.9|12897.9|12893.9|12898.9|12894.9|12893.9|12889.9|508
1603428900000|2020-10-23 04:55:00|12897.4|12893.4|12901.4|12897.4|12902.9|12898.9|12897.4|12893.4|494
1603429200000|2020-10-23 05:00:00|12900.9|12896.9|12904.9|12900.9|12907.9|12903.9|12900.9|12896.9|554
1603429500000|2020-10-23 05:05:00|12904.4|12900.4|12910.9|12906.9|12913.9|12909.9|12903.9|12899.9|871
1603429800000|2020-10-23 05:10:00|12911.4|12907.4|12910.9|12906.9|12914.9|12910.9|12907.9|12903.9|704
1603430100000|2020-10-23 05:15:00|12911.4|12907.4|12906.9|12902.9|12911.9|12907.9|12906.9|12902.9|637
1603430400000|2020-10-23 05:20:00|12907.9|12903.9|12903.9|12899.9|12910.9|12906.9|12902.9|12898.9|723
1603430700000|2020-10-23 05:25:00|12904.9|12900.9|12897.4|12893.4|12911.9|12907.9|12895.9|12891.9|1830
1603431000000|2020-10-23 05:30:00|12897.9|12893.9|12896.9|12892.9|12898.9|12894.9|12895.9|12891.9|949
1603431300000|2020-10-23 05:35:00|12895.9|12891.9|12893.9|12889.9|12896.9|12892.9|12892.9|12888.9|642
1603431600000|2020-10-23 05:40:00|12892.9|12888.9|12898.4|12894.4|12899.9|12895.9|12892.9|12888.9|1435
1603431900000|2020-10-23 05:45:00|12903.9|12889.9|12900.3|12886.3|12903.9|12889.9|12900.3|12886.3|7
1603432200000|2020-10-23 05:50:00|12899.9|12885.9|12892.9|12878.9|12900.6|12886.6|12890.3|12876.3|0
1603432500000|2020-10-23 05:55:00|12893.1|12879.1|12888.2|12874.2|12893.4|12879.4|12888.2|12874.2|0
1603432800000|2020-10-23 06:00:00|12887.9|12873.9|12883.5|12869.5|12890.7|12876.7|12880.8|12866.8|0
1603433100000|2020-10-23 06:05:00|12883.3|12869.3|12868.1|12854.1|12883.8|12869.8|12868.1|12854.1|0
1603433400000|2020-10-23 06:10:00|12867.8|12853.8|12865.1|12851.1|12869.1|12855.1|12861.4|12847.4|0
1603433700000|2020-10-23 06:15:00|12864.1|12850.1|12876.2|12862.2|12876.5|12862.5|12862.8|12848.8|0
1603434000000|2020-10-23 06:20:00|12876.5|12862.5|12876|12862|12878|12864|12872.1|12858.1|0
1603434300000|2020-10-23 06:25:00|12875.9|12861.9|12880.2|12866.2|12880.3|12866.3|12875.9|12861.9|0
1603434600000|2020-10-23 06:30:00|12880.3|12866.3|12880.3|12866.3|12882.1|12868.1|12876.7|12862.7|0
1603434900000|2020-10-23 06:35:00|12880.9|12866.9|12881.9|12867.9|12883|12869|12880.3|12866.3|0
1603435200000|2020-10-23 06:40:00|12882|12868|12880.2|12866.2|12882.1|12868.1|12876.6|12862.6|0
1603435500000|2020-10-23 06:45:00|12880.1|12866.1|12878|12864|12883.3|12869.3|12878|12864|0
1603435800000|2020-10-23 06:50:00|12878.1|12864.1|12878.7|12864.7|12878.9|12864.9|12878|12864|0
1603436100000|2020-10-23 06:55:00|12878.6|12864.6|12877.5|12863.5|12881.8|12867.8|12876.8|12862.8|0
1603436400000|2020-10-23 07:00:00|12877|12863|12888.9|12882.9|12890.9|12884.9|12877|12863|773
1603436700000|2020-10-23 07:05:00|12889.4|12883.4|12888.9|12882.9|12891.9|12885.9|12888.9|12882.9|163
1603437000000|2020-10-23 07:10:00|12889.9|12883.9|12888.9|12882.9|12890.9|12884.9|12888.9|12882.9|119
1603437300000|2020-10-23 07:15:00|12887.9|12881.9|12892.9|12886.9|12893.9|12887.9|12887.4|12881.4|181
1603437600000|2020-10-23 07:20:00|12893.9|12887.9|12895.4|12889.4|12897.9|12891.9|12892.9|12886.9|237
1603437900000|2020-10-23 07:25:00|12894.9|12888.9|12897.9|12891.9|12898.9|12892.9|12894.9|12888.9|76
1603438200000|2020-10-23 07:30:00|12898.9|12892.9|12905.9|12899.9|12907.9|12901.9|12898.9|12892.9|496
1603438500000|2020-10-23 07:35:00|12905.4|12899.4|12905.9|12899.9|12908.9|12902.9|12904.9|12898.9|253
1603438800000|2020-10-23 07:40:00|12904.9|12898.9|12906.9|12900.9|12907.9|12901.9|12904.9|12898.9|283
1603439100000|2020-10-23 07:45:00|12907.9|12901.9|12908.4|12902.4|12909.9|12903.9|12906.9|12900.9|168
1603439400000|2020-10-23 07:50:00|12908.9|12902.9|12907.9|12901.9|12910.9|12904.9|12907.9|12901.9|188
1603439700000|2020-10-23 07:55:00|12908.4|12902.4|12909.9|12903.9|12912.9|12906.9|12907.9|12901.9|169
1603440000000|2020-10-23 08:00:00|12910.4|12904.4|12911.4|12905.4|12911.9|12905.9|12906.9|12900.9|212
1603440300000|2020-10-23 08:05:00|12911.9|12905.9|12909.9|12903.9|12915.9|12909.9|12909.9|12903.9|316
1603440600000|2020-10-23 08:10:00|12910.4|12904.4|12912.9|12906.9|12915.9|12909.9|12909.9|12903.9|201
1603440900000|2020-10-23 08:15:00|12913.9|12907.9|12911.9|12905.9|12914.9|12908.9|12911.9|12905.9|91
1603441200000|2020-10-23 08:20:00|12912.4|12906.4|12909.9|12903.9|12913.9|12907.9|12909.9|12903.9|78
1603441500000|2020-10-23 08:25:00|12910.4|12904.4|12909.9|12903.9|12911.9|12905.9|12909.9|12903.9|75
1603441800000|2020-10-23 08:30:00|12910.4|12904.4|12907.9|12901.9|12910.9|12904.9|12907.9|12901.9|108
1603442100000|2020-10-23 08:35:00|12908.9|12902.9|12907.9|12901.9|12908.9|12902.9|12907.9|12901.9|75
1603442400000|2020-10-23 08:40:00|12908.9|12902.9|12907.9|12901.9|12909.9|12903.9|12907.9|12901.9|60
1603442700000|2020-10-23 08:45:00|12906.9|12900.9|12907.4|12901.4|12908.9|12902.9|12905.9|12899.9|124
1603443000000|2020-10-23 08:50:00|12907.9|12901.9|12907.9|12901.9|12907.9|12901.9|12905.9|12899.9|55
1603443300000|2020-10-23 08:55:00|12906.9|12900.9|12904.9|12898.9|12907.9|12901.9|12904.9|12898.9|78
1603443600000|2020-10-23 09:00:00|12905.4|12899.4|12903.4|12897.4|12906.9|12900.9|12902.9|12896.9|119
1603443900000|2020-10-23 09:05:00|12903.9|12897.9|12904.9|12898.9|12904.9|12898.9|12902.9|12896.9|46
1603444200000|2020-10-23 09:10:00|12905.9|12899.9|12907.9|12901.9|12907.9|12901.9|12904.9|12898.9|75
1603444500000|2020-10-23 09:15:00|12908.4|12902.4|12910.9|12904.9|12910.9|12904.9|12907.9|12901.9|113
1603444800000|2020-10-23 09:20:00|12910.4|12904.4|12909.9|12903.9|12910.9|12904.9|12909.9|12903.9|39
1603445100000|2020-10-23 09:25:00|12910.9|12904.9|12908.9|12902.9|12910.9|12904.9|12908.4|12902.4|35
1603445400000|2020-10-23 09:30:00|12910.9|12904.9|12910.9|12904.9|12910.9|12904.9|12909.9|12903.9|86
1603445700000|2020-10-23 09:35:00|12911.4|12905.4|12909.9|12903.9|12912.4|12906.4|12908.9|12902.9|108
1603446000000|2020-10-23 09:40:00|12909.4|12903.4|12905.9|12899.9|12909.4|12903.4|12905.9|12899.9|67
1603446300000|2020-10-23 09:45:00|12906.9|12900.9|12907.9|12901.9|12907.9|12901.9|12905.9|12899.9|53
1603446600000|2020-10-23 09:50:00|12908.9|12902.9|12908.9|12902.9|12909.9|12903.9|12908.9|12902.9|43
1603446900000|2020-10-23 09:55:00|12908.4|12902.4|12908.4|12902.4|12908.9|12902.9|12907.9|12901.9|21
1603447200000|2020-10-23 10:00:00|12907.9|12901.9|12908.4|12902.4|12910.4|12904.4|12907.9|12901.9|33
1603447500000|2020-10-23 10:05:00|12907.9|12901.9|12909.4|12903.4|12909.9|12903.9|12905.9|12899.9|87
1603447800000|2020-10-23 10:10:00|12908.9|12902.9|12909.9|12903.9|12909.9|12903.9|12908.4|12902.4|10
1603448100000|2020-10-23 10:15:00|12908.9|12902.9|12908.9|12902.9|12909.9|12903.9|12908.9|12902.9|21
1603448400000|2020-10-23 10:20:00|12909.9|12903.9|12909.9|12903.9|12909.9|12903.9|12907.9|12901.9|81
1603448700000|2020-10-23 10:25:00|12909.4|12903.4|12906.9|12900.9|12909.9|12903.9|12906.4|12900.4|85
1603449000000|2020-10-23 10:30:00|12905.9|12899.9|12911.9|12905.9|12911.9|12905.9|12905.9|12899.9|70
1603449300000|2020-10-23 10:35:00|12913.4|12907.4|12913.9|12907.9|12913.9|12907.9|12912.9|12906.9|113
1603449600000|2020-10-23 10:40:00|12914.9|12908.9|12920.9|12914.9|12921.4|12915.4|12913.9|12907.9|465
1603449900000|2020-10-23 10:45:00|12921.9|12915.9|12918.9|12912.9|12922.9|12916.9|12917.9|12911.9|220
1603450200000|2020-10-23 10:50:00|12918.4|12912.4|12919.9|12913.9|12919.9|12913.9|12916.9|12910.9|70
1603450500000|2020-10-23 10:55:00|12919.4|12913.4|12916.9|12910.9|12919.9|12913.9|12916.9|12910.9|77
1603450800000|2020-10-23 11:00:00|12917.4|12911.4|12914.9|12908.9|12917.9|12911.9|12913.9|12907.9|110
1603451100000|2020-10-23 11:05:00|12915.4|12909.4|12915.4|12909.4|12916.9|12910.9|12914.9|12908.9|97
1603451400000|2020-10-23 11:10:00|12914.9|12908.9|12917.4|12911.4|12917.4|12911.4|12913.9|12907.9|41
1603451700000|2020-10-23 11:15:00|12916.9|12910.9|12915.9|12909.9|12916.9|12910.9|12914.9|12908.9|26
1603452000000|2020-10-23 11:20:00|12915.4|12909.4|12916.4|12910.4|12916.4|12910.4|12914.9|12908.9|54
1603452300000|2020-10-23 11:25:00|12915.9|12909.9|12915.9|12909.9|12917.9|12911.9|12915.9|12909.9|34
1603452600000|2020-10-23 11:30:00|12915.4|12909.4|12917.9|12911.9|12918.9|12912.9|12915.4|12909.4|72
1603452900000|2020-10-23 11:35:00|12918.9|12912.9|12918.9|12912.9|12919.9|12913.9|12917.9|12911.9|68
1603453200000|2020-10-23 11:40:00|12918.4|12912.4|12919.9|12913.9|12920.9|12914.9|12917.9|12911.9|79
1603453500000|2020-10-23 11:45:00|12920.4|12914.4|12918.4|12912.4|12920.9|12914.9|12918.4|12912.4|88
1603453800000|2020-10-23 11:50:00|12917.9|12911.9|12918.9|12912.9|12919.9|12913.9|12917.9|12911.9|76
1603454100000|2020-10-23 11:55:00|12919.4|12913.4|12919.9|12913.9|12920.9|12914.9|12917.9|12911.9|50
1603454400000|2020-10-23 12:00:00|12918.9|12912.9|12917.4|12911.4|12918.9|12912.9|12916.9|12910.9|62
1603454700000|2020-10-23 12:05:00|12917.9|12911.9|12918.9|12912.9|12918.9|12912.9|12916.9|12910.9|32
1603455000000|2020-10-23 12:10:00|12917.9|12911.9|12918.9|12912.9|12919.9|12913.9|12917.9|12911.9|48
1603455300000|2020-10-23 12:15:00|12919.4|12913.4|12922.9|12916.9|12925.9|12919.9|12918.9|12912.9|382
1603455600000|2020-10-23 12:20:00|12923.4|12917.4|12921.4|12915.4|12923.9|12917.9|12920.9|12914.9|117
1603455900000|2020-10-23 12:25:00|12920.9|12914.9|12921.9|12915.9|12923.4|12917.4|12920.9|12914.9|56
1603456200000|2020-10-23 12:30:00|12922.4|12916.4|12921.4|12915.4|12922.9|12916.9|12920.9|12914.9|33
1603456500000|2020-10-23 12:35:00|12921.9|12915.9|12922.4|12916.4|12922.9|12916.9|12920.9|12914.9|30
1603456800000|2020-10-23 12:40:00|12921.9|12915.9|12922.9|12916.9|12922.9|12916.9|12921.4|12915.4|36
1603457100000|2020-10-23 12:45:00|12921.9|12915.9|12920.9|12914.9|12922.9|12916.9|12920.9|12914.9|33
1603457400000|2020-10-23 12:50:00|12920.4|12914.4|12919.9|12913.9|12920.9|12914.9|12918.9|12912.9|73
1603457700000|2020-10-23 12:55:00|12919.4|12913.4|12916.9|12910.9|12919.9|12913.9|12916.9|12910.9|41
1603458000000|2020-10-23 13:00:00|12917.4|12911.4|12917.9|12911.9|12919.4|12913.4|12915.9|12909.9|161
1603458300000|2020-10-23 13:05:00|12916.9|12910.9|12912.9|12906.9|12917.4|12911.4|12912.9|12906.9|142
1603458600000|2020-10-23 13:10:00|12913.9|12907.9|12913.9|12907.9|12915.9|12909.9|12913.4|12907.4|111
1603458900000|2020-10-23 13:15:00|12914.9|12908.9|12913.9|12907.9|12914.9|12908.9|12912.9|12906.9|72
1603459200000|2020-10-23 13:20:00|12914.9|12908.9|12916.9|12910.9|12916.9|12910.9|12913.9|12907.9|93
1603459500000|2020-10-23 13:25:00|12915.9|12909.9|12917.4|12911.4|12917.9|12911.9|12915.9|12909.9|93
1603459800000|2020-10-23 13:30:00|12916.9|12910.9|12904.4|12898.4|12916.9|12910.9|12903.4|12897.4|813
1603460100000|2020-10-23 13:35:00|12903.9|12897.9|12907.9|12901.9|12908.9|12902.9|12899.9|12893.9|550
1603460400000|2020-10-23 13:40:00|12906.9|12900.9|12908.9|12902.9|12908.9|12902.9|12904.9|12898.9|184
1603460700000|2020-10-23 13:45:00|12907.9|12901.9|12905.9|12899.9|12910.9|12904.9|12904.9|12898.9|245
1603461000000|2020-10-23 13:50:00|12905.4|12899.4|12909.4|12903.4|12911.9|12905.9|12903.9|12897.9|235
1603461300000|2020-10-23 13:55:00|12909.9|12903.9|12909.9|12903.9|12911.9|12905.9|12908.9|12902.9|135
1603461600000|2020-10-23 14:00:00|12909.4|12903.4|12901.4|12895.4|12909.9|12903.9|12898.4|12892.4|511
1603461900000|2020-10-23 14:05:00|12900.9|12894.9|12904.9|12898.9|12905.9|12899.9|12899.9|12893.9|232
1603462200000|2020-10-23 14:10:00|12904.4|12898.4|12913.9|12907.9|12915.9|12909.9|12903.9|12897.9|495
1603462500000|2020-10-23 14:15:00|12914.9|12908.9|12913.9|12907.9|12915.9|12909.9|12910.9|12904.9|414
1603462800000|2020-10-23 14:20:00|12914.4|12908.4|12909.9|12903.9|12915.4|12909.4|12907.9|12901.9|212
1603463100000|2020-10-23 14:25:00|12910.9|12904.9|12912.4|12906.4|12913.9|12907.9|12910.9|12904.9|158
1603463400000|2020-10-23 14:30:00|12911.9|12905.9|12915.9|12909.9|12916.9|12910.9|12910.9|12904.9|193
1603463700000|2020-10-23 14:35:00|12916.4|12910.4|12914.9|12908.9|12916.9|12910.9|12912.9|12906.9|121
1603464000000|2020-10-23 14:40:00|12915.9|12909.9|12913.4|12907.4|12916.9|12910.9|12909.9|12903.9|239
1603464300000|2020-10-23 14:45:00|12912.9|12906.9|12909.9|12903.9|12914.4|12908.4|12909.9|12903.9|133
1603464600000|2020-10-23 14:50:00|12910.4|12904.4|12909.9|12903.9|12910.9|12904.9|12906.9|12900.9|132
1603464900000|2020-10-23 14:55:00|12908.9|12902.9|12910.9|12904.9|12911.9|12905.9|12906.9|12900.9|143
1603465200000|2020-10-23 15:00:00|12909.9|12903.9|12911.4|12905.4|12911.9|12905.9|12907.9|12901.9|118
1603465500000|2020-10-23 15:05:00|12911.9|12905.9|12910.9|12904.9|12911.9|12905.9|12909.9|12903.9|53
1603465800000|2020-10-23 15:10:00|12911.9|12905.9|12914.9|12908.9|12914.9|12908.9|12908.4|12902.4|170
1603466100000|2020-10-23 15:15:00|12915.4|12909.4|12912.9|12906.9|12915.9|12909.9|12912.9|12906.9|99
1603466400000|2020-10-23 15:20:00|12913.4|12907.4|12905.9|12899.9|12913.4|12907.4|12904.9|12898.9|292
1603466700000|2020-10-23 15:25:00|12906.4|12900.4|12907.9|12901.9|12907.9|12901.9|12903.9|12897.9|183
1603467000000|2020-10-23 15:30:00|12907.4|12901.4|12907.9|12901.9|12908.9|12902.9|12904.9|12898.9|103
1603467300000|2020-10-23 15:35:00|12908.4|12902.4|12906.4|12900.4|12908.9|12902.9|12904.9|12898.9|76
1603467600000|2020-10-23 15:40:00|12905.9|12899.9|12906.9|12900.9|12909.9|12903.9|12904.9|12898.9|95
1603467900000|2020-10-23 15:45:00|12907.9|12901.9|12902.4|12896.4|12908.9|12902.9|12901.9|12895.9|203
1603468200000|2020-10-23 15:50:00|12902.9|12896.9|12904.9|12898.9|12904.9|12898.9|12899.9|12893.9|199
1603468500000|2020-10-23 15:55:00|12905.4|12899.4|12907.4|12901.4|12907.9|12901.9|12905.4|12899.4|133
1603468800000|2020-10-23 16:00:00|12907.9|12901.9|12911.9|12905.9|12911.9|12905.9|12906.4|12900.4|314
1603469100000|2020-10-23 16:05:00|12912.9|12906.9|12914.4|12908.4|12914.9|12908.9|12911.9|12905.9|305
1603469400000|2020-10-23 16:10:00|12913.9|12907.9|12911.9|12905.9|12914.9|12908.9|12911.9|12905.9|182
1603469700000|2020-10-23 16:15:00|12912.4|12906.4|12908.9|12902.9|12912.9|12906.9|12905.4|12899.4|296
1603470000000|2020-10-23 16:20:00|12910.4|12904.4|12905.9|12899.9|12910.4|12904.4|12904.9|12898.9|199
1603470300000|2020-10-23 16:25:00|12905.4|12899.4|12908.4|12902.4|12908.9|12902.9|12905.4|12899.4|88
1603470600000|2020-10-23 16:30:00|12907.9|12901.9|12908.9|12902.9|12909.9|12903.9|12906.9|12900.9|86
1603470900000|2020-10-23 16:35:00|12908.4|12902.4|12909.9|12903.9|12909.9|12903.9|12907.9|12901.9|39
1603471200000|2020-10-23 16:40:00|12910.9|12904.9|12912.9|12906.9|12912.9|12906.9|12909.9|12903.9|120
1603471500000|2020-10-23 16:45:00|12912.4|12906.4|12911.4|12905.4|12913.9|12907.9|12909.9|12903.9|116
1603471800000|2020-10-23 16:50:00|12910.9|12904.9|12912.9|12906.9|12915.9|12909.9|12910.9|12904.9|186
1603472100000|2020-10-23 16:55:00|12913.9|12907.9|12910.9|12904.9|12914.9|12908.9|12907.9|12901.9|97
1603472400000|2020-10-23 17:00:00|12911.4|12905.4|12919.9|12913.9|12919.9|12913.9|12910.9|12904.9|394
1603472700000|2020-10-23 17:05:00|12920.9|12914.9|12920.4|12914.4|12921.9|12915.9|12918.9|12912.9|190
1603473000000|2020-10-23 17:10:00|12920.9|12914.9|12916.9|12910.9|12921.4|12915.4|12916.9|12910.9|70
1603473300000|2020-10-23 17:15:00|12917.9|12911.9|12920.9|12914.9|12920.9|12914.9|12917.9|12911.9|91
1603473600000|2020-10-23 17:20:00|12919.9|12913.9|12923.9|12917.9|12923.9|12917.9|12918.9|12912.9|208
1603473900000|2020-10-23 17:25:00|12923.4|12917.4|12921.4|12915.4|12923.9|12917.9|12919.9|12913.9|152
1603474200000|2020-10-23 17:30:00|12920.9|12914.9|12919.9|12913.9|12922.9|12916.9|12919.9|12913.9|61
1603474500000|2020-10-23 17:35:00|12920.9|12914.9|12919.4|12913.4|12920.9|12914.9|12917.9|12911.9|59
1603474800000|2020-10-23 17:40:00|12918.9|12912.9|12918.9|12912.9|12920.4|12914.4|12918.9|12912.9|34
1603475100000|2020-10-23 17:45:00|12918.4|12912.4|12918.9|12912.9|12918.9|12912.9|12917.9|12911.9|29
1603475400000|2020-10-23 17:50:00|12919.9|12913.9|12918.9|12912.9|12920.9|12914.9|12918.9|12912.9|51
1603475700000|2020-10-23 17:55:00|12919.9|12913.9|12917.4|12911.4|12919.9|12913.9|12916.9|12910.9|66
1603476000000|2020-10-23 18:00:00|12917.9|12911.9|12922.4|12916.4|12922.9|12916.9|12917.4|12911.4|133
1603476300000|2020-10-23 18:05:00|12925.4|12919.4|12929.9|12923.9|12932.9|12926.9|12925.4|12919.4|797
1603476600000|2020-10-23 18:10:00|12928.9|12922.9|12928.9|12922.9|12929.4|12923.4|12926.9|12920.9|63
1603476900000|2020-10-23 18:15:00|12930.4|12924.4|12930.9|12924.9|12933.4|12927.4|12930.4|12924.4|158
1603477200000|2020-10-23 18:20:00|12931.4|12925.4|12931.9|12925.9|12931.9|12925.9|12928.9|12922.9|66
1603477500000|2020-10-23 18:25:00|12932.4|12926.4|12932.9|12926.9|12932.9|12926.9|12931.9|12925.9|36
1603477800000|2020-10-23 18:30:00|12933.9|12927.9|12933.9|12927.9|12935.4|12929.4|12933.4|12927.4|193
1603478100000|2020-10-23 18:35:00|12934.4|12928.4|12930.4|12924.4|12934.4|12928.4|12929.9|12923.9|78
1603478400000|2020-10-23 18:40:00|12930.9|12924.9|12929.9|12923.9|12931.9|12925.9|12929.9|12923.9|39
1603478700000|2020-10-23 18:45:00|12928.9|12922.9|12929.9|12923.9|12930.9|12924.9|12927.9|12921.9|41
1603479000000|2020-10-23 18:50:00|12930.9|12924.9|12927.9|12921.9|12931.9|12925.9|12926.9|12920.9|49
1603479300000|2020-10-23 18:55:00|12928.4|12922.4|12925.4|12919.4|12929.4|12923.4|12925.4|12919.4|53
1603479600000|2020-10-23 19:00:00|12925.9|12919.9|12928.4|12922.4|12928.4|12922.4|12925.4|12919.4|42
1603479900000|2020-10-23 19:05:00|12927.9|12921.9|12931.9|12925.9|12931.9|12925.9|12927.4|12921.4|33
1603480200000|2020-10-23 19:10:00|12932.9|12926.9|12934.9|12928.9|12934.9|12928.9|12931.9|12925.9|79
1603480500000|2020-10-23 19:15:00|12934.4|12928.4|12935.9|12929.9|12935.9|12929.9|12932.9|12926.9|144
1603480800000|2020-10-23 19:20:00|12936.9|12930.9|12932.9|12926.9|12936.9|12930.9|12932.9|12926.9|57
1603481100000|2020-10-23 19:25:00|12933.4|12927.4|12932.9|12926.9|12933.9|12927.9|12931.9|12925.9|23
1603481400000|2020-10-23 19:30:00|12933.4|12927.4|12929.9|12923.9|12933.9|12927.9|12929.9|12923.9|43
1603481700000|2020-10-23 19:35:00|12930.9|12924.9|12931.9|12925.9|12933.9|12927.9|12930.4|12924.4|39
1603482000000|2020-10-23 19:40:00|12932.4|12926.4|12936.4|12930.4|12937.4|12931.4|12930.9|12924.9|113
1603482300000|2020-10-23 19:45:00|12937.4|12931.4|12938.9|12932.9|12939.4|12933.4|12935.9|12929.9|181
1603482600000|2020-10-23 19:50:00|12939.4|12933.4|12939.9|12933.9|12939.9|12933.9|12936.9|12930.9|154
1603482900000|2020-10-23 19:55:00|12939.4|12933.4|12938.4|12932.4|12939.9|12933.9|12936.9|12930.9|92
1603483200000|2020-10-23 20:00:00|12937.9|12931.9|12933.9|12927.9|12937.9|12931.9|12930.9|12924.9|150
1603483500000|2020-10-23 20:05:00|12934.4|12928.4|12933.4|12927.4|12934.4|12928.4|12931.9|12925.9|46
1603483800000|2020-10-23 20:10:00|12932.9|12926.9|12929.9|12923.9|12933.9|12927.9|12929.9|12923.9|44
1603484100000|2020-10-23 20:15:00|12929.4|12923.4|12927.9|12921.9|12929.9|12923.9|12927.9|12921.9|56
1603484400000|2020-10-23 20:20:00|12927.4|12921.4|12921.4|12915.4|12927.4|12921.4|12921.4|12915.4|168
1603484700000|2020-10-23 20:25:00|12921.9|12915.9|12919.9|12913.9|12922.9|12916.9|12918.9|12912.9|118
1603485000000|2020-10-23 20:30:00|12920.4|12914.4|12925.4|12919.4|12925.4|12919.4|12917.4|12911.4|133
1603485300000|2020-10-23 20:35:00|12924.9|12918.9|12925.4|12919.4|12926.9|12920.9|12924.9|12918.9|36
1603485600000|2020-10-23 20:40:00|12924.9|12918.9|12921.9|12915.9|12925.4|12919.4|12920.9|12914.9|79
1603485900000|2020-10-23 20:45:00|12920.4|12914.4|12919.9|12913.9|12921.9|12915.9|12918.9|12912.9|88
1603486200000|2020-10-23 20:50:00|12920.4|12914.4|12921.4|12915.4|12922.9|12916.9|12918.4|12912.4|115
1603486500000|2020-10-23 20:55:00|12920.9|12914.9|12926.9|12920.9|12926.9|12920.9|12920.9|12914.9|149
1603663200000|2020-10-25 22:00:00|12906|12892|12903.3|12889.3|12906.5|12892.5|12900|12886|0
1603663500000|2020-10-25 22:05:00|12903.6|12889.6|12885.2|12871.2|12903.6|12889.6|12883.6|12869.6|0
1603663800000|2020-10-25 22:10:00|12884.9|12870.9|12885.4|12871.4|12889.8|12875.8|12881.3|12867.3|0
1603664100000|2020-10-25 22:15:00|12886|12872|12875.2|12861.2|12886|12872|12875|12861|0
1603664400000|2020-10-25 22:20:00|12875.6|12861.6|12862.4|12848.4|12876.5|12862.5|12858.6|12844.6|0
1603664700000|2020-10-25 22:25:00|12863.7|12849.7|12873.1|12859.1|12874.8|12860.8|12857.8|12843.8|0
1603665000000|2020-10-25 22:30:00|12873.5|12859.5|12878.1|12864.1|12878.1|12864.1|12873.5|12859.5|0
1603665300000|2020-10-25 22:35:00|12875.5|12861.5|12876.1|12862.1|12876.8|12862.8|12872.2|12858.2|0
1603665600000|2020-10-25 22:40:00|12876.8|12862.8|12874.8|12860.8|12878.1|12864.1|12872.2|12858.2|0
1603665900000|2020-10-25 22:45:00|12875.2|12861.2|12874.8|12860.8|12880.7|12866.7|12874.8|12860.8|0
1603666200000|2020-10-25 22:50:00|12875.5|12861.5|12876.1|12862.1|12878.8|12864.8|12875.5|12861.5|0
1603666500000|2020-10-25 22:55:00|12876.8|12862.8|12873.5|12859.5|12877.1|12863.1|12871.6|12857.6|0
1603666800000|2020-10-25 23:00:00|12874.2|12860.2|12880.7|12866.7|12882|12868|12872.9|12858.9|0
1603667100000|2020-10-25 23:05:00|12880.1|12866.1|12872.3|12858.3|12880.7|12866.7|12867.1|12853.1|0
1603667400000|2020-10-25 23:10:00|12873|12859|12875.6|12861.6|12878.8|12864.8|12871|12857|0
1603667700000|2020-10-25 23:15:00|12876.2|12862.2|12876.2|12862.2|12877.5|12863.5|12873.6|12859.6|0
1603668000000|2020-10-25 23:20:00|12876.5|12862.5|12878.8|12864.8|12880.1|12866.1|12876.5|12862.5|0
1603668300000|2020-10-25 23:25:00|12878.2|12864.2|12879.5|12865.5|12880.2|12866.2|12876.9|12862.9|0
1603668600000|2020-10-25 23:30:00|12880.2|12866.2|12878.9|12864.9|12880.8|12866.8|12876.9|12862.9|0
1603668900000|2020-10-25 23:35:00|12879.5|12865.5|12880.2|12866.2|12880.2|12866.2|12876.9|12862.9|0
1603669200000|2020-10-25 23:40:00|12879.5|12865.5|12880.1|12866.1|12880.2|12866.2|12878.2|12864.2|0
1603669500000|2020-10-25 23:45:00|12880.5|12866.5|12881.8|12867.8|12885|12871|12880.5|12866.5|0
1603669800000|2020-10-25 23:50:00|12882.1|12868.1|12882.4|12868.4|12885.7|12871.7|12882.1|12868.1|0
1603670100000|2020-10-25 23:55:00|12883.1|12869.1|12881.8|12867.8|12883.1|12869.1|12878.5|12864.5|0
1603670400000|2020-10-26 00:00:00|12881.1|12867.1|12884.4|12870.4|12886.4|12872.4|12877.9|12863.9|0
1603670700000|2020-10-26 00:05:00|12885.1|12871.1|12885.6|12871.6|12887.8|12873.8|12884.4|12870.4|0
1603671000000|2020-10-26 00:10:00|12886.2|12872.2|12884.3|12870.3|12886.2|12872.2|12882.3|12868.3|0
1603671300000|2020-10-26 00:15:00|12884.9|12870.9|12867.7|12853.7|12886.5|12872.5|12865.4|12851.4|0
1603671600000|2020-10-26 00:20:00|12867.9|12853.9|12870.3|12856.3|12872|12858|12857.4|12843.4|0
1603671900000|2020-10-26 00:25:00|12870.2|12856.2|12865.3|12851.3|12871.3|12857.3|12863.3|12849.3|0
1603672200000|2020-10-26 00:30:00|12865.2|12851.2|12866|12852|12868.3|12854.3|12863|12849|0
1603672500000|2020-10-26 00:35:00|12876|12862|12890.3|12876.3|12890.3|12876.3|12873.3|12859.3|0
1603672800000|2020-10-26 00:40:00|12890.1|12876.1|12887.3|12873.3|12894|12880|12886.9|12872.9|0
1603673100000|2020-10-26 00:45:00|12888.3|12874.3|12914.6|12910.6|12919.6|12915.6|12888.3|12874.3|2461
1603673400000|2020-10-26 00:50:00|12915.6|12911.6|12917.6|12913.6|12923.6|12919.6|12914.6|12910.6|995
1603673700000|2020-10-26 00:55:00|12918.1|12914.1|12916.6|12912.6|12918.1|12914.1|12907.6|12903.6|986
1603674000000|2020-10-26 01:00:00|12914.6|12910.6|12927.6|12923.6|12932.6|12928.6|12911.6|12907.6|3958
1603674300000|2020-10-26 01:05:00|12928.6|12924.6|12947.6|12943.6|12952.6|12948.6|12925.1|12921.1|5787
1603674600000|2020-10-26 01:10:00|12946.6|12942.6|12973.6|12969.6|12974.6|12970.6|12946.6|12942.6|5166
1603674900000|2020-10-26 01:15:00|12974.1|12970.1|12966.6|12962.6|12977.6|12973.6|12959.6|12955.6|3145
1603675200000|2020-10-26 01:20:00|12966.1|12962.1|12959.6|12955.6|12967.6|12963.6|12954.6|12950.6|1799
1603675500000|2020-10-26 01:25:00|12960.1|12956.1|12980.1|12976.1|12981.6|12977.6|12959.6|12955.6|3552
1603675800000|2020-10-26 01:30:00|12980.6|12976.6|12917.6|12913.6|12982.1|12978.1|12899.6|12895.6|10591
1603676100000|2020-10-26 01:35:00|12920.6|12916.6|12896.6|12892.6|12920.6|12916.6|12893.6|12889.6|5530
1603676400000|2020-10-26 01:40:00|12897.1|12893.1|12883.1|12879.1|12897.1|12893.1|12869.6|12865.6|6557
1603676700000|2020-10-26 01:45:00|12883.6|12879.6|12895.6|12891.6|12902.6|12898.6|12872.6|12868.6|3366
1603677000000|2020-10-26 01:50:00|12896.1|12892.1|12895.1|12891.1|12896.1|12892.1|12885.6|12881.6|1213
1603677300000|2020-10-26 01:55:00|12895.6|12891.6|12899.6|12895.6|12903.6|12899.6|12890.6|12886.6|969
1603677600000|2020-10-26 02:00:00|12899.1|12895.1|12912.6|12908.6|12913.1|12909.1|12893.6|12889.6|1844
1603677900000|2020-10-26 02:05:00|12913.1|12909.1|12920.6|12916.6|12920.6|12916.6|12911.6|12907.6|1504
1603678200000|2020-10-26 02:10:00|12921.6|12917.6|12920.1|12916.1|12925.6|12921.6|12918.6|12914.6|1846
1603678500000|2020-10-26 02:15:00|12919.6|12915.6|12930.6|12926.6|12935.6|12931.6|12916.6|12912.6|1821
1603678800000|2020-10-26 02:20:00|12931.6|12927.6|12944.6|12940.6|12944.6|12940.6|12929.6|12925.6|1869
1603679100000|2020-10-26 02:25:00|12945.6|12941.6|12935.6|12931.6|12946.6|12942.6|12935.6|12931.6|1484
1603679400000|2020-10-26 02:30:00|12937.1|12933.1|12941.1|12937.1|12941.6|12937.6|12933.6|12929.6|917
1603679700000|2020-10-26 02:35:00|12940.6|12936.6|12933.6|12929.6|12943.6|12939.6|12928.6|12924.6|1040
1603680000000|2020-10-26 02:40:00|12934.1|12930.1|12936.6|12932.6|12942.6|12938.6|12933.6|12929.6|593
1603680300000|2020-10-26 02:45:00|12936.1|12932.1|12927.6|12923.6|12938.6|12934.6|12926.6|12922.6|805
1603680600000|2020-10-26 02:50:00|12928.6|12924.6|12926.6|12922.6|12930.6|12926.6|12924.6|12920.6|790
1603680900000|2020-10-26 02:55:00|12926.1|12922.1|12928.6|12924.6|12928.6|12924.6|12920.6|12916.6|608
1603681200000|2020-10-26 03:00:00|12929.1|12925.1|12929.6|12925.6|12935.6|12931.6|12929.1|12925.1|894
1603681500000|2020-10-26 03:05:00|12930.1|12926.1|12937.6|12933.6|12938.6|12934.6|12929.6|12925.6|441
1603681800000|2020-10-26 03:10:00|12938.1|12934.1|12940.6|12936.6|12941.1|12937.1|12934.6|12930.6|429
1603682100000|2020-10-26 03:15:00|12941.1|12937.1|12929.6|12925.6|12941.6|12937.6|12929.6|12925.6|658
1603682400000|2020-10-26 03:20:00|12929.1|12925.1|12919.1|12915.1|12931.6|12927.6|12916.6|12912.6|1096
1603682700000|2020-10-26 03:25:00|12919.6|12915.6|12917.6|12913.6|12925.6|12921.6|12916.6|12912.6|728
1603683000000|2020-10-26 03:30:00|12916.6|12912.6|12919.1|12915.1|12920.6|12916.6|12916.6|12912.6|422
1603683300000|2020-10-26 03:35:00|12918.6|12914.6|12929.1|12925.1|12929.6|12925.6|12918.6|12914.6|631
1603683600000|2020-10-26 03:40:00|12929.6|12925.6|12923.1|12919.1|12929.6|12925.6|12919.6|12915.6|430
1603683900000|2020-10-26 03:45:00|12922.6|12918.6|12927.6|12923.6|12930.6|12926.6|12920.6|12916.6|481
1603684200000|2020-10-26 03:50:00|12926.6|12922.6|12925.6|12921.6|12927.1|12923.1|12923.6|12919.6|185
1603684500000|2020-10-26 03:55:00|12924.6|12920.6|12924.6|12920.6|12925.6|12921.6|12920.6|12916.6|304
1603684800000|2020-10-26 04:00:00|12925.6|12921.6|12920.6|12916.6|12925.6|12921.6|12918.6|12914.6|321
1603685100000|2020-10-26 04:05:00|12921.6|12917.6|12922.6|12918.6|12923.6|12919.6|12918.1|12914.1|422
1603685400000|2020-10-26 04:10:00|12921.6|12917.6|12922.6|12918.6|12922.6|12918.6|12917.6|12913.6|276
1603685700000|2020-10-26 04:15:00|12921.6|12917.6|12919.6|12915.6|12922.6|12918.6|12919.6|12915.6|281
1603686000000|2020-10-26 04:20:00|12920.1|12916.1|12920.6|12916.6|12920.6|12916.6|12916.6|12912.6|283
1603686300000|2020-10-26 04:25:00|12919.6|12915.6|12921.6|12917.6|12922.6|12918.6|12911.1|12907.1|744
1603686600000|2020-10-26 04:30:00|12922.6|12918.6|12923.6|12919.6|12925.6|12921.6|12921.6|12917.6|337
1603686900000|2020-10-26 04:35:00|12924.6|12920.6|12929.6|12925.6|12932.6|12928.6|12923.1|12919.1|818
1603687200000|2020-10-26 04:40:00|12929.1|12925.1|12926.6|12922.6|12929.6|12925.6|12926.6|12922.6|278
1603687500000|2020-10-26 04:45:00|12927.1|12923.1|12920.6|12916.6|12927.6|12923.6|12919.6|12915.6|512
1603687800000|2020-10-26 04:50:00|12919.6|12915.6|12915.6|12911.6|12920.6|12916.6|12913.6|12909.6|693
1603688100000|2020-10-26 04:55:00|12915.1|12911.1|12912.6|12908.6|12915.6|12911.6|12909.6|12905.6|528
1603688400000|2020-10-26 05:00:00|12913.1|12909.1|12915.6|12911.6|12917.6|12913.6|12905.6|12901.6|803
1603688700000|2020-10-26 05:05:00|12914.6|12910.6|12919.6|12915.6|12919.6|12915.6|12914.1|12910.1|305
1603689000000|2020-10-26 05:10:00|12919.1|12915.1|12919.6|12915.6|12923.6|12919.6|12917.6|12913.6|628
1603689300000|2020-10-26 05:15:00|12919.1|12915.1|12917.1|12913.1|12922.1|12918.1|12916.6|12912.6|375
1603689600000|2020-10-26 05:20:00|12916.6|12912.6|12918.6|12914.6|12919.6|12915.6|12915.6|12911.6|296
1603689900000|2020-10-26 05:25:00|12917.6|12913.6|12909.1|12905.1|12918.6|12914.6|12908.6|12904.6|1114
1603690200000|2020-10-26 05:30:00|12907.6|12903.6|12909.6|12905.6|12915.6|12911.6|12905.6|12901.6|1303
1603690500000|2020-10-26 05:35:00|12909.1|12905.1|12907.6|12903.6|12910.6|12906.6|12906.6|12902.6|632
1603690800000|2020-10-26 05:40:00|12908.1|12904.1|12907.6|12903.6|12910.6|12906.6|12904.6|12900.6|1638
1603691100000|2020-10-26 05:45:00|12912.1|12898.1|12907|12893|12912.1|12898.1|12906.4|12892.4|8
1603691400000|2020-10-26 05:50:00|12907.4|12893.4|12914.5|12900.5|12917.5|12903.5|12907|12893|0
1603691700000|2020-10-26 05:55:00|12914.1|12900.1|12905.1|12891.1|12914.5|12900.5|12903.7|12889.7|0
1603692000000|2020-10-26 06:00:00|12906.1|12892.1|12909.8|12895.8|12910.1|12896.1|12906.1|12892.1|0
1603692300000|2020-10-26 06:05:00|12909.9|12895.9|12905.4|12891.4|12910.4|12896.4|12905|12891|0
1603692600000|2020-10-26 06:10:00|12905.5|12891.5|12908.4|12894.4|12910.7|12896.7|12905.5|12891.5|0
1603692900000|2020-10-26 06:15:00|12908|12894|12906.3|12892.3|12908|12894|12902.6|12888.6|0
1603693200000|2020-10-26 06:20:00|12906.2|12892.2|12905.6|12891.6|12906.3|12892.3|12905.4|12891.4|0
1603693500000|2020-10-26 06:25:00|12906.2|12892.2|12905.7|12891.7|12908.2|12894.2|12905.6|12891.6|0
1603693800000|2020-10-26 06:30:00|12905.6|12891.6|12908.1|12894.1|12908.2|12894.2|12904.9|12890.9|0
1603694100000|2020-10-26 06:35:00|12907.6|12893.6|12900.4|12886.4|12907.6|12893.6|12900.3|12886.3|0
1603694400000|2020-10-26 06:40:00|12900.5|12886.5|12903.8|12889.8|12904.6|12890.6|12900.5|12886.5|0
1603694700000|2020-10-26 06:45:00|12903.9|12889.9|12899.7|12885.7|12903.9|12889.9|12898.8|12884.8|0
1603695000000|2020-10-26 06:50:00|12899.6|12885.6|12898.1|12884.1|12899.7|12885.7|12897|12883|0
1603695300000|2020-10-26 06:55:00|12897.8|12883.8|12900.8|12886.8|12902|12888|12897.7|12883.7|0
1603695600000|2020-10-26 07:00:00|12900.7|12886.7|12909.6|12903.6|12910.6|12904.6|12894.1|12886.2|793
1603695900000|2020-10-26 07:05:00|12910.1|12904.1|12906.6|12900.6|12910.6|12904.6|12901.6|12895.6|485
1603696200000|2020-10-26 07:10:00|12905.6|12899.6|12907.6|12901.6|12908.6|12902.6|12904.6|12898.6|174
1603696500000|2020-10-26 07:15:00|12908.6|12902.6|12900.6|12894.6|12909.6|12903.6|12898.6|12892.6|498
1603696800000|2020-10-26 07:20:00|12899.6|12893.6|12899.6|12893.6|12903.1|12897.1|12897.6|12891.6|301
1603697100000|2020-10-26 07:25:00|12898.6|12892.6|12893.6|12887.6|12898.6|12892.6|12889.6|12883.6|627
1603697400000|2020-10-26 07:30:00|12892.6|12886.6|12896.1|12890.1|12896.6|12890.6|12891.6|12885.6|231
1603697700000|2020-10-26 07:35:00|12896.6|12890.6|12898.6|12892.6|12899.6|12893.6|12896.6|12890.6|152
1603698000000|2020-10-26 07:40:00|12898.1|12892.1|12900.6|12894.6|12901.6|12895.6|12897.1|12891.1|139
1603698300000|2020-10-26 07:45:00|12899.6|12893.6|12900.6|12894.6|12900.6|12894.6|12898.6|12892.6|113
1603698600000|2020-10-26 07:50:00|12901.1|12895.1|12902.6|12896.6|12903.6|12897.6|12901.1|12895.1|148
1603698900000|2020-10-26 07:55:00|12902.1|12896.1|12896.1|12890.1|12902.1|12896.1|12895.6|12889.6|237
1603699200000|2020-10-26 08:00:00|12895.6|12889.6|12897.6|12891.6|12898.1|12892.1|12891.6|12885.6|299
1603699500000|2020-10-26 08:05:00|12897.1|12891.1|12900.6|12894.6|12900.6|12894.6|12896.1|12890.1|118
1603699800000|2020-10-26 08:10:00|12899.6|12893.6|12900.6|12894.6|12900.6|12894.6|12896.1|12890.1|220
1603700100000|2020-10-26 08:15:00|12901.6|12895.6|12903.6|12897.6|12903.6|12897.6|12900.1|12894.1|107
1603700400000|2020-10-26 08:20:00|12903.1|12897.1|12900.6|12894.6|12904.6|12898.6|12900.1|12894.1|180
1603700700000|2020-10-26 08:25:00|12899.6|12893.6|12899.6|12893.6|12902.6|12896.6|12898.6|12892.6|122
1603701000000|2020-10-26 08:30:00|12898.6|12892.6|12897.6|12891.6|12899.6|12893.6|12897.6|12891.6|97
1603701300000|2020-10-26 08:35:00|12898.6|12892.6|12899.6|12893.6|12901.6|12895.6|12897.6|12891.6|88
1603701600000|2020-10-26 08:40:00|12899.1|12893.1|12900.6|12894.6|12900.6|12894.6|12897.6|12891.6|57
1603701900000|2020-10-26 08:45:00|12901.6|12895.6|12902.6|12896.6|12903.6|12897.6|12900.6|12894.6|113
1603702200000|2020-10-26 08:50:00|12903.1|12897.1|12902.6|12896.6|12903.6|12897.6|12901.6|12895.6|41
1603702500000|2020-10-26 08:55:00|12903.6|12897.6|12905.6|12899.6|12906.6|12900.6|12903.6|12897.6|134
1603702800000|2020-10-26 09:00:00|12904.6|12898.6|12905.6|12899.6|12907.6|12901.6|12904.6|12898.6|169
1603703100000|2020-10-26 09:05:00|12906.6|12900.6|12906.6|12900.6|12907.1|12901.1|12905.6|12899.6|58
1603703400000|2020-10-26 09:10:00|12906.1|12900.1|12908.6|12902.6|12908.6|12902.6|12906.1|12900.1|100
1603703700000|2020-10-26 09:15:00|12908.1|12902.1|12907.6|12901.6|12909.6|12903.6|12905.6|12899.6|192
1603704000000|2020-10-26 09:20:00|12907.1|12901.1|12906.1|12900.1|12907.1|12901.1|12905.6|12899.6|41
1603704300000|2020-10-26 09:25:00|12905.6|12899.6|12907.6|12901.6|12908.6|12902.6|12904.6|12898.6|53
1603704600000|2020-10-26 09:30:00|12908.1|12902.1|12907.6|12901.6|12909.6|12903.6|12906.6|12900.6|67
1603704900000|2020-10-26 09:35:00|12908.6|12902.6|12906.6|12900.6|12909.6|12903.6|12906.6|12900.6|142
1603705200000|2020-10-26 09:40:00|12906.1|12900.1|12905.6|12899.6|12906.6|12900.6|12904.6|12898.6|75
1603705500000|2020-10-26 09:45:00|12905.1|12899.1|12905.1|12899.1|12905.6|12899.6|12903.6|12897.6|57
1603705800000|2020-10-26 09:50:00|12905.6|12899.6|12904.1|12898.1|12905.6|12899.6|12901.6|12895.6|129
1603706100000|2020-10-26 09:55:00|12904.6|12898.6|12905.6|12899.6|12906.6|12900.6|12904.6|12898.6|47
1603706400000|2020-10-26 10:00:00|12905.1|12899.1|12902.6|12896.6|12905.1|12899.1|12902.6|12896.6|20
1603706700000|2020-10-26 10:05:00|12903.1|12897.1|12903.6|12897.6|12903.6|12897.6|12902.1|12896.1|46
1603707000000|2020-10-26 10:10:00|12903.1|12897.1|12905.1|12899.1|12905.6|12899.6|12902.6|12896.6|55
1603707300000|2020-10-26 10:15:00|12905.6|12899.6|12905.6|12899.6|12905.6|12899.6|12904.6|12898.6|27
1603707600000|2020-10-26 10:20:00|12906.6|12900.6|12907.6|12901.6|12908.6|12902.6|12905.6|12899.6|63
1603707900000|2020-10-26 10:25:00|12908.6|12902.6|12908.1|12902.1|12908.6|12902.6|12907.6|12901.6|44
1603708200000|2020-10-26 10:30:00|12908.6|12902.6|12906.6|12900.6|12909.6|12903.6|12906.6|12900.6|68
1603708500000|2020-10-26 10:35:00|12907.1|12901.1|12906.1|12900.1|12907.1|12901.1|12905.6|12899.6|49
1603708800000|2020-10-26 10:40:00|12905.6|12899.6|12904.6|12898.6|12906.6|12900.6|12904.6|12898.6|32
1603709100000|2020-10-26 10:45:00|12905.1|12899.1|12906.1|12900.1|12906.6|12900.6|12904.6|12898.6|40
1603709400000|2020-10-26 10:50:00|12906.6|12900.6|12907.1|12901.1|12907.6|12901.6|12906.6|12900.6|18
1603709700000|2020-10-26 10:55:00|12907.6|12901.6|12907.6|12901.6|12907.6|12901.6|12906.6|12900.6|8
1603710000000|2020-10-26 11:00:00|12908.6|12902.6|12914.6|12908.6|12914.6|12908.6|12907.6|12901.6|290
1603710300000|2020-10-26 11:05:00|12914.1|12908.1|12913.6|12907.6|12916.6|12910.6|12913.6|12907.6|152
1603710600000|2020-10-26 11:10:00|12912.6|12906.6|12913.1|12907.1|12914.6|12908.6|12911.6|12905.6|55
1603710900000|2020-10-26 11:15:00|12912.6|12906.6|12912.6|12906.6|12914.6|12908.6|12912.6|12906.6|25
1603711200000|2020-10-26 11:20:00|12913.6|12907.6|12910.6|12904.6|12914.1|12908.1|12909.6|12903.6|68
1603711500000|2020-10-26 11:25:00|12911.1|12905.1|12910.6|12904.6|12911.6|12905.6|12910.6|12904.6|35
1603711800000|2020-10-26 11:30:00|12910.1|12904.1|12909.6|12903.6|12910.6|12904.6|12908.6|12902.6|63
1603712100000|2020-10-26 11:35:00|12910.1|12904.1|12912.1|12906.1|12912.6|12906.6|12909.6|12903.6|37
1603712400000|2020-10-26 11:40:00|12912.6|12906.6|12911.6|12905.6|12912.6|12906.6|12909.6|12903.6|42
1603712700000|2020-10-26 11:45:00|12911.1|12905.1|12908.6|12902.6|12911.6|12905.6|12908.6|12902.6|31
1603713000000|2020-10-26 11:50:00|12909.1|12903.1|12905.6|12899.6|12909.6|12903.6|12904.6|12898.6|124
1603713300000|2020-10-26 11:55:00|12904.6|12898.6|12905.6|12899.6|12907.6|12901.6|12904.6|12898.6|65
1603713600000|2020-10-26 12:00:00|12906.1|12900.1|12904.1|12898.1|12906.6|12900.6|12903.6|12897.6|151
1603713900000|2020-10-26 12:05:00|12903.6|12897.6|12903.6|12897.6|12903.6|12897.6|12901.6|12895.6|130
1603714200000|2020-10-26 12:10:00|12902.6|12896.6|12900.6|12894.6|12902.6|12896.6|12900.6|12894.6|113
1603714500000|2020-10-26 12:15:00|12899.6|12893.6|12903.6|12897.6|12903.6|12897.6|12899.6|12893.6|170
1603714800000|2020-10-26 12:20:00|12902.6|12896.6|12901.6|12895.6|12902.6|12896.6|12901.6|12895.6|66
1603715100000|2020-10-26 12:25:00|12901.1|12895.1|12903.6|12897.6|12903.6|12897.6|12901.1|12895.1|63
1603715400000|2020-10-26 12:30:00|12904.1|12898.1|12904.6|12898.6|12906.6|12900.6|12904.1|12898.1|64
1603715700000|2020-10-26 12:35:00|12905.6|12899.6|12902.6|12896.6|12905.6|12899.6|12902.6|12896.6|54
1603716000000|2020-10-26 12:40:00|12903.6|12897.6|12902.1|12896.1|12904.6|12898.6|12901.6|12895.6|51
1603716300000|2020-10-26 12:45:00|12902.6|12896.6|12899.6|12893.6|12904.1|12898.1|12899.6|12893.6|117
1603716600000|2020-10-26 12:50:00|12900.6|12894.6|12900.6|12894.6|12902.6|12896.6|12899.6|12893.6|96
1603716900000|2020-10-26 12:55:00|12900.1|12894.1|12903.1|12897.1|12903.6|12897.6|12900.1|12894.1|42
1603717200000|2020-10-26 13:00:00|12902.6|12896.6|12902.6|12896.6|12903.6|12897.6|12901.6|12895.6|35
1603717500000|2020-10-26 13:05:00|12903.6|12897.6|12903.6|12897.6|12903.6|12897.6|12902.6|12896.6|35
1603717800000|2020-10-26 13:10:00|12903.1|12897.1|12904.6|12898.6|12906.6|12900.6|12902.6|12896.6|127
1603718100000|2020-10-26 13:15:00|12903.6|12897.6|12904.6|12898.6|12905.6|12899.6|12903.6|12897.6|73
1603718400000|2020-10-26 13:20:00|12903.6|12897.6|12903.6|12897.6|12904.6|12898.6|12903.1|12897.1|33
1603718700000|2020-10-26 13:25:00|12903.1|12897.1|12903.6|12897.6|12903.6|12897.6|12902.6|12896.6|60
1603719000000|2020-10-26 13:30:00|12903.1|12897.1|12906.6|12900.6|12912.6|12906.6|12902.1|12896.1|455
1603719300000|2020-10-26 13:35:00|12907.6|12901.6|12908.6|12902.6|12910.6|12904.6|12906.6|12900.6|225
1603719600000|2020-10-26 13:40:00|12908.1|12902.1|12903.6|12897.6|12910.6|12904.6|12900.6|12894.6|324
1603719900000|2020-10-26 13:45:00|12902.6|12896.6|12900.6|12894.6|12903.6|12897.6|12899.6|12893.6|292
1603720200000|2020-10-26 13:50:00|12901.1|12895.1|12907.6|12901.6|12907.6|12901.6|12899.6|12893.6|251
1603720500000|2020-10-26 13:55:00|12907.1|12901.1|12906.6|12900.6|12908.6|12902.6|12906.6|12900.6|144
1603720800000|2020-10-26 14:00:00|12905.6|12899.6|12908.6|12902.6|12911.6|12905.6|12905.6|12899.6|290
1603721100000|2020-10-26 14:05:00|12909.1|12903.1|12908.1|12902.1|12909.6|12903.6|12904.6|12898.6|167
1603721400000|2020-10-26 14:10:00|12908.6|12902.6|12908.6|12902.6|12909.6|12903.6|12905.6|12899.6|64
1603721700000|2020-10-26 14:15:00|12908.1|12902.1|12911.1|12905.1|12912.6|12906.6|12908.1|12902.1|339
1603722000000|2020-10-26 14:20:00|12911.6|12905.6|12909.1|12903.1|12912.6|12906.6|12907.6|12901.6|261
1603722300000|2020-10-26 14:25:00|12909.6|12903.6|12902.6|12896.6|12909.6|12903.6|12902.6|12896.6|234
1603722600000|2020-10-26 14:30:00|12902.1|12896.1|12897.6|12891.6|12902.6|12896.6|12894.1|12888.1|623
1603722900000|2020-10-26 14:35:00|12896.6|12890.6|12899.6|12893.6|12899.6|12893.6|12893.6|12887.6|420
1603723200000|2020-10-26 14:40:00|12898.6|12892.6|12897.1|12891.1|12898.6|12892.6|12895.1|12889.1|181
1603723500000|2020-10-26 14:45:00|12897.6|12891.6|12882.6|12876.6|12898.6|12892.6|12878.6|12872.6|1278
1603723800000|2020-10-26 14:50:00|12881.6|12875.6|12876.6|12870.6|12881.6|12875.6|12874.6|12868.6|560
1603724100000|2020-10-26 14:55:00|12877.6|12871.6|12855.6|12849.6|12878.1|12872.1|12849.6|12843.6|2792
1603724400000|2020-10-26 15:00:00|12855.1|12849.1|12845.6|12839.6|12855.1|12849.1|12834.1|12828.1|2065
1603724700000|2020-10-26 15:05:00|12844.6|12838.6|12846.6|12840.6|12846.6|12840.6|12839.6|12833.6|524
1603725000000|2020-10-26 15:10:00|12846.1|12840.1|12852.6|12846.6|12856.6|12850.6|12845.6|12839.6|766
1603725300000|2020-10-26 15:15:00|12851.6|12845.6|12833.6|12827.6|12851.6|12845.6|12830.1|12824.1|1102
1603725600000|2020-10-26 15:20:00|12834.6|12828.6|12846.6|12840.6|12847.1|12841.1|12831.1|12825.1|897
1603725900000|2020-10-26 15:25:00|12845.6|12839.6|12848.6|12842.6|12852.1|12846.1|12844.6|12838.6|914
1603726200000|2020-10-26 15:30:00|12847.6|12841.6|12844.6|12838.6|12849.6|12843.6|12838.6|12832.6|544
1603726500000|2020-10-26 15:35:00|12843.6|12837.6|12850.6|12844.6|12852.6|12846.6|12842.1|12836.1|490
1603726800000|2020-10-26 15:40:00|12849.6|12843.6|12849.6|12843.6|12851.6|12845.6|12844.6|12838.6|355
1603727100000|2020-10-26 15:45:00|12850.6|12844.6|12848.6|12842.6|12852.6|12846.6|12846.6|12840.6|254
1603727400000|2020-10-26 15:50:00|12847.6|12841.6|12857.6|12851.6|12857.6|12851.6|12844.6|12838.6|500
1603727700000|2020-10-26 15:55:00|12858.1|12852.1|12848.6|12842.6|12858.1|12852.1|12847.6|12841.6|368
1603728000000|2020-10-26 16:00:00|12847.6|12841.6|12851.6|12845.6|12852.6|12846.6|12842.6|12836.6|389
1603728300000|2020-10-26 16:05:00|12852.6|12846.6|12849.6|12843.6|12852.6|12846.6|12845.6|12839.6|194
1603728600000|2020-10-26 16:10:00|12850.1|12844.1|12846.1|12840.1|12853.6|12847.6|12844.6|12838.6|159
1603728900000|2020-10-26 16:15:00|12845.6|12839.6|12850.6|12844.6|12853.1|12847.1|12845.6|12839.6|147
1603729200000|2020-10-26 16:20:00|12851.1|12845.1|12848.6|12842.6|12851.1|12845.1|12846.1|12840.1|121
1603729500000|2020-10-26 16:25:00|12847.6|12841.6|12847.6|12841.6|12851.6|12845.6|12846.6|12840.6|154
1603729800000|2020-10-26 16:30:00|12846.6|12840.6|12836.6|12830.6|12847.6|12841.6|12834.1|12828.1|406
1603730100000|2020-10-26 16:35:00|12837.6|12831.6|12836.6|12830.6|12838.1|12832.1|12834.6|12828.6|220
1603730400000|2020-10-26 16:40:00|12837.6|12831.6|12829.6|12823.6|12838.6|12832.6|12825.6|12819.6|617
1603730700000|2020-10-26 16:45:00|12828.6|12822.6|12823.1|12817.1|12828.6|12822.6|12822.6|12816.6|456
1603731000000|2020-10-26 16:50:00|12823.6|12817.6|12825.6|12819.6|12828.6|12822.6|12821.6|12815.6|333
1603731300000|2020-10-26 16:55:00|12825.1|12819.1|12825.1|12819.1|12825.6|12819.6|12822.6|12816.6|140
1603731600000|2020-10-26 17:00:00|12824.6|12818.6|12825.6|12819.6|12826.6|12820.6|12817.1|12811.1|476
1603731900000|2020-10-26 17:05:00|12826.1|12820.1|12827.6|12821.6|12828.1|12822.1|12822.6|12816.6|187
1603732200000|2020-10-26 17:10:00|12828.6|12822.6|12828.1|12822.1|12831.6|12825.6|12825.6|12819.6|275
1603732500000|2020-10-26 17:15:00|12827.1|12821.1|12818.6|12812.6|12827.6|12821.6|12818.6|12812.6|345
1603732800000|2020-10-26 17:20:00|12819.1|12813.1|12812.1|12806.1|12820.6|12814.6|12811.6|12805.6|554
1603733100000|2020-10-26 17:25:00|12811.6|12805.6|12807.6|12801.6|12813.1|12807.1|12807.6|12801.6|425
1603733400000|2020-10-26 17:30:00|12808.1|12802.1|12802.1|12796.1|12808.1|12802.1|12799.6|12793.6|599
1603733700000|2020-10-26 17:35:00|12801.6|12795.6|12815.6|12809.6|12816.6|12810.6|12797.1|12791.1|551
1603734000000|2020-10-26 17:40:00|12815.1|12809.1|12814.6|12808.6|12816.6|12810.6|12812.6|12806.6|179
1603734300000|2020-10-26 17:45:00|12813.6|12807.6|12822.6|12816.6|12822.6|12816.6|12812.6|12806.6|208
1603734600000|2020-10-26 17:50:00|12823.6|12817.6|12824.6|12818.6|12825.6|12819.6|12821.6|12815.6|210
1603734900000|2020-10-26 17:55:00|12824.1|12818.1|12828.6|12822.6|12829.6|12823.6|12821.6|12815.6|232
1603735200000|2020-10-26 18:00:00|12829.1|12823.1|12827.6|12821.6|12829.1|12823.1|12825.1|12819.1|146
1603735500000|2020-10-26 18:05:00|12827.1|12821.1|12827.6|12821.6|12834.6|12828.6|12826.1|12820.1|238
1603735800000|2020-10-26 18:10:00|12827.1|12821.1|12828.1|12822.1|12831.6|12825.6|12825.6|12819.6|67
1603736100000|2020-10-26 18:15:00|12828.6|12822.6|12829.6|12823.6|12832.6|12826.6|12827.6|12821.6|115
1603736400000|2020-10-26 18:20:00|12828.6|12822.6|12828.6|12822.6|12830.6|12824.6|12825.6|12819.6|55
1603736700000|2020-10-26 18:25:00|12829.6|12823.6|12834.6|12828.6|12836.1|12830.1|12826.6|12820.6|180
1603737000000|2020-10-26 18:30:00|12835.1|12829.1|12836.1|12830.1|12842.6|12836.6|12834.6|12828.6|400
1603737300000|2020-10-26 18:35:00|12835.6|12829.6|12837.6|12831.6|12838.1|12832.1|12834.6|12828.6|66
1603737600000|2020-10-26 18:40:00|12837.1|12831.1|12837.1|12831.1|12845.6|12839.6|12834.6|12828.6|136
1603737900000|2020-10-26 18:45:00|12836.6|12830.6|12831.6|12825.6|12836.6|12830.6|12830.6|12824.6|69
1603738200000|2020-10-26 18:50:00|12832.6|12826.6|12833.6|12827.6|12838.6|12832.6|12831.6|12825.6|118
1603738500000|2020-10-26 18:55:00|12834.1|12828.1|12836.1|12830.1|12839.6|12833.6|12834.1|12828.1|164
1603738800000|2020-10-26 19:00:00|12836.6|12830.6|12839.1|12833.1|12847.1|12841.1|12835.1|12829.1|240
1603739100000|2020-10-26 19:05:00|12839.6|12833.6|12839.6|12833.6|12842.1|12836.1|12836.1|12830.1|78
1603739400000|2020-10-26 19:10:00|12840.1|12834.1|12841.1|12835.1|12842.6|12836.6|12837.6|12831.6|104
1603739700000|2020-10-26 19:15:00|12841.6|12835.6|12842.1|12836.1|12846.6|12840.6|12840.1|12834.1|128
1603740000000|2020-10-26 19:20:00|12843.1|12837.1|12847.6|12841.6|12848.6|12842.6|12843.1|12837.1|218
1603740300000|2020-10-26 19:25:00|12848.1|12842.1|12845.6|12839.6|12851.6|12845.6|12844.1|12838.1|197
1603740600000|2020-10-26 19:30:00|12847.1|12841.1|12845.1|12839.1|12848.6|12842.6|12837.6|12831.6|76
1603740900000|2020-10-26 19:35:00|12845.6|12839.6|12843.1|12837.1|12847.6|12841.6|12839.6|12833.6|85
1603741200000|2020-10-26 19:40:00|12842.6|12836.6|12841.6|12835.6|12847.1|12841.1|12841.6|12835.6|67
1603741500000|2020-10-26 19:45:00|12842.1|12836.1|12831.1|12825.1|12842.6|12836.6|12831.1|12825.1|146
1603741800000|2020-10-26 19:50:00|12830.6|12824.6|12835.6|12829.6|12837.6|12831.6|12830.1|12824.1|97
1603742100000|2020-10-26 19:55:00|12836.1|12830.1|12848.1|12842.1|12848.1|12842.1|12836.1|12830.1|203
1603742400000|2020-10-26 20:00:00|12849.1|12843.1|12860.1|12854.1|12871.1|12865.1|12849.1|12843.1|1144
1603742700000|2020-10-26 20:05:00|12860.6|12854.6|12861.6|12855.6|12862.1|12856.1|12858.6|12852.6|94
1603743000000|2020-10-26 20:10:00|12862.1|12856.1|12854.1|12848.1|12862.6|12856.6|12854.1|12848.1|148
1603743300000|2020-10-26 20:15:00|12853.6|12847.6|12854.6|12848.6|12855.1|12849.1|12853.1|12847.1|61
1603743600000|2020-10-26 20:20:00|12854.1|12848.1|12850.6|12844.6|12855.1|12849.1|12850.1|12844.1|90
1603743900000|2020-10-26 20:25:00|12852.1|12846.1|12853.1|12847.1|12853.6|12847.6|12849.6|12843.6|63
1603744200000|2020-10-26 20:30:00|12852.6|12846.6|12851.6|12845.6|12855.1|12849.1|12849.1|12843.1|115
1603744500000|2020-10-26 20:35:00|12851.1|12845.1|12854.1|12848.1|12855.6|12849.6|12850.6|12844.6|99
1603744800000|2020-10-26 20:40:00|12853.6|12847.6|12853.6|12847.6|12854.6|12848.6|12852.6|12846.6|63
1603745100000|2020-10-26 20:45:00|12855.1|12849.1|12848.6|12842.6|12855.1|12849.1|12848.1|12842.1|85
1603745400000|2020-10-26 20:50:00|12848.1|12842.1|12847.6|12841.6|12849.6|12843.6|12845.1|12839.1|108
1603745700000|2020-10-26 20:55:00|12848.1|12842.1|12846.1|12840.1|12848.1|12842.1|12845.6|12839.6|135
1603746000000|2020-10-26 21:00:00|12849.8|12835.8|12849.1|12835.1|12849.9|12835.9|12848.3|12834.3|0
1603746300000|2020-10-26 21:05:00|12849.3|12835.3|12849.7|12835.7|12849.8|12835.8|12849.3|12835.3|0
1603746600000|2020-10-26 21:10:00|12849.9|12835.9|12848.9|12834.9|12849.9|12835.9|12848.9|12834.9|0
1603746900000|2020-10-26 21:15:00|12849.3|12835.3|12849.9|12835.9|12849.9|12835.9|12849|12835|0
1603747200000|2020-10-26 21:20:00|12849.8|12835.8|12849.7|12835.7|12849.9|12835.9|12849.2|12835.2|0
1603747500000|2020-10-26 21:25:00|12849.4|12835.4|12849.2|12835.2|12849.7|12835.7|12849.2|12835.2|0
1603747800000|2020-10-26 21:30:00|12849|12835|12848.7|12834.7|12849.2|12835.2|12848.7|12834.7|0
1603748100000|2020-10-26 21:35:00|12848.5|12834.5|12846.6|12832.6|12848.6|12834.6|12845.2|12831.2|0
1603748400000|2020-10-26 21:40:00|12846.8|12832.8|12847.9|12833.9|12848.2|12834.2|12846.6|12832.6|0
1603748700000|2020-10-26 21:45:00|12847.3|12833.3|12847.4|12833.4|12847.8|12833.8|12847.3|12833.3|0
1603749000000|2020-10-26 21:50:00|12847.5|12833.5|12847.8|12833.8|12848.2|12834.2|12847.5|12833.5|0
1603749300000|2020-10-26 21:55:00|12848.3|12834.3|12847.8|12833.8|12848.5|12834.5|12847.6|12833.6|0
1603749600000|2020-10-26 22:00:00|12849.6|12835.6|12856.5|12842.5|12858.5|12844.5|12848.3|12834.3|0
1603749900000|2020-10-26 22:05:00|12857.2|12843.2|12853.9|12839.9|12858.5|12844.5|12853.9|12839.9|0
1603750200000|2020-10-26 22:10:00|12854.2|12840.2|12853.9|12839.9|12855.2|12841.2|12853.2|12839.2|0
1603750500000|2020-10-26 22:15:00|12854.2|12840.2|12855.9|12841.9|12855.9|12841.9|12853.9|12839.9|0
1603750800000|2020-10-26 22:20:00|12857.9|12843.9|12857.9|12843.9|12858.5|12844.5|12857.2|12843.2|0
1603751100000|2020-10-26 22:25:00|12857.2|12843.2|12857.9|12843.9|12858.5|12844.5|12857.2|12843.2|0
1603751400000|2020-10-26 22:30:00|12858.5|12844.5|12857.2|12843.2|12858.5|12844.5|12855.9|12841.9|0
1603751700000|2020-10-26 22:35:00|12856.5|12842.5|12857.2|12843.2|12857.9|12843.9|12856.5|12842.5|0
1603752000000|2020-10-26 22:40:00|12856.5|12842.5|12857.9|12843.9|12858.5|12844.5|12856.5|12842.5|0
1603752300000|2020-10-26 22:45:00|12858.2|12844.2|12857.9|12843.9|12858.5|12844.5|12857.2|12843.2|0
1603752600000|2020-10-26 22:50:00|12857.2|12843.2|12855.9|12841.9|12857.2|12843.2|12853.9|12839.9|0
1603752900000|2020-10-26 22:55:00|12854.6|12840.6|12854.6|12840.6|12855.2|12841.2|12853.9|12839.9|0
1603753200000|2020-10-26 23:00:00|12854.2|12840.2|12854.6|12840.6|12855.5|12841.5|12853.9|12839.9|0
1603753500000|2020-10-26 23:05:00|12855.2|12841.2|12852.6|12838.6|12856.6|12842.6|12852.6|12838.6|0
1603753800000|2020-10-26 23:10:00|12851.6|12837.6|12860.6|12846.6|12862.6|12848.6|12851.3|12837.3|0
1603754100000|2020-10-26 23:15:00|12861.3|12847.3|12858|12844|12861.9|12847.9|12856.6|12842.6|0
1603754400000|2020-10-26 23:20:00|12857.3|12843.3|12858|12844|12858|12844|12856.3|12842.3|0
1603754700000|2020-10-26 23:25:00|12858.3|12844.3|12859.7|12845.7|12860.1|12846.1|12856.9|12842.9|0
1603755000000|2020-10-26 23:30:00|12860.1|12846.1|12860.1|12846.1|12860.7|12846.7|12858.7|12844.7|0
1603755300000|2020-10-26 23:35:00|12860.4|12846.4|12858.6|12844.6|12860.4|12846.4|12857.9|12843.9|0
1603755600000|2020-10-26 23:40:00|12858.9|12844.9|12853.3|12839.3|12858.9|12844.9|12853.3|12839.3|0
1603755900000|2020-10-26 23:45:00|12853.6|12839.6|12850|12836|12853.6|12839.6|12840.1|12826.1|0
1603756200000|2020-10-26 23:50:00|12849.7|12835.7|12848|12834|12850|12836|12848|12834|0
1603756500000|2020-10-26 23:55:00|12845.4|12831.4|12843.4|12829.4|12847.4|12833.4|12840.4|12826.4|0
1603756800000|2020-10-27 00:00:00|12843.7|12829.7|12846.7|12832.7|12848|12834|12837.5|12823.5|0
1603757100000|2020-10-27 00:05:00|12846.4|12832.4|12846.1|12832.1|12847.4|12833.4|12843.1|12829.1|0
1603757400000|2020-10-27 00:10:00|12846.4|12832.4|12856.6|12842.6|12857.9|12843.9|12846.1|12832.1|0
1603757700000|2020-10-27 00:15:00|12856.9|12842.9|12840.9|12826.9|12857.3|12843.3|12837.8|12823.8|0
1603758000000|2020-10-27 00:20:00|12843|12829|12847.6|12833.6|12848.9|12834.9|12843|12829|0
1603758300000|2020-10-27 00:25:00|12848.6|12834.6|12854.6|12840.6|12857.7|12843.7|12842|12828|0
1603758600000|2020-10-27 00:30:00|12854.8|12840.8|12861.7|12847.7|12864.4|12850.4|12854.3|12840.3|0
1603758900000|2020-10-27 00:35:00|12862.7|12848.7|12857.9|12843.9|12864.4|12850.4|12856.6|12842.6|0
1603759200000|2020-10-27 00:40:00|12858.1|12844.1|12848.1|12834.1|12859.6|12845.6|12848.1|12834.1|0
1603759500000|2020-10-27 00:45:00|12848.3|12834.3|12852.7|12848.7|12871|12867|12847.2|12834.3|4404
1603759800000|2020-10-27 00:50:00|12850.7|12846.7|12837.7|12833.7|12850.7|12846.7|12837.7|12833.7|1927
1603760100000|2020-10-27 00:55:00|12836.7|12832.7|12844.7|12840.7|12845.7|12841.7|12828.7|12824.7|2086
1603760400000|2020-10-27 01:00:00|12845.7|12841.7|12838.7|12834.7|12846.7|12842.7|12821.7|12817.7|5167
1603760700000|2020-10-27 01:05:00|12839.2|12835.2|12825.7|12821.7|12842.7|12838.7|12818.2|12814.2|3407
1603761000000|2020-10-27 01:10:00|12825.2|12821.2|12816.7|12812.7|12838.2|12834.2|12815.7|12811.7|3308
1603761300000|2020-10-27 01:15:00|12815.7|12811.7|12806.2|12802.2|12827.7|12823.7|12805.7|12801.7|4855
1603761600000|2020-10-27 01:20:00|12806.7|12802.7|12822.7|12818.7|12826.7|12822.7|12801.7|12797.7|3825
1603761900000|2020-10-27 01:25:00|12823.2|12819.2|12831.7|12827.7|12839.7|12835.7|12811.7|12807.7|2951
1603762200000|2020-10-27 01:30:00|12832.2|12828.2|12810.7|12806.7|12838.7|12834.7|12809.7|12805.7|3128
1603762500000|2020-10-27 01:35:00|12811.7|12807.7|12828.7|12824.7|12830.7|12826.7|12808.2|12804.2|2012
1603762800000|2020-10-27 01:40:00|12828.2|12824.2|12831.7|12827.7|12836.7|12832.7|12823.7|12819.7|1586
1603763100000|2020-10-27 01:45:00|12830.7|12826.7|12849.7|12845.7|12852.2|12848.2|12828.2|12824.2|3363
1603763400000|2020-10-27 01:50:00|12850.2|12846.2|12846.7|12842.7|12852.7|12848.7|12840.7|12836.7|1273
1603763700000|2020-10-27 01:55:00|12847.7|12843.7|12839.7|12835.7|12849.2|12845.2|12837.7|12833.7|1153
1603764000000|2020-10-27 02:00:00|12840.7|12836.7|12844.7|12840.7|12849.7|12845.7|12840.7|12836.7|998
1603764300000|2020-10-27 02:05:00|12845.2|12841.2|12849.7|12845.7|12851.7|12847.7|12836.7|12832.7|1546
1603764600000|2020-10-27 02:10:00|12850.7|12846.7|12862.7|12858.7|12862.7|12858.7|12850.7|12846.7|2175
1603764900000|2020-10-27 02:15:00|12863.7|12859.7|12854.7|12850.7|12864.2|12860.2|12851.7|12847.7|1903
1603765200000|2020-10-27 02:20:00|12853.7|12849.7|12848.7|12844.7|12856.7|12852.7|12847.7|12843.7|1109
1603765500000|2020-10-27 02:25:00|12849.2|12845.2|12848.7|12844.7|12855.7|12851.7|12847.7|12843.7|640
1603765800000|2020-10-27 02:30:00|12847.7|12843.7|12842.7|12838.7|12852.7|12848.7|12839.2|12835.2|1172
1603766100000|2020-10-27 02:35:00|12841.2|12837.2|12840.7|12836.7|12843.7|12839.7|12834.2|12830.2|1162
1603766400000|2020-10-27 02:40:00|12841.7|12837.7|12840.7|12836.7|12850.7|12846.7|12840.7|12836.7|815
1603766700000|2020-10-27 02:45:00|12839.7|12835.7|12843.2|12839.2|12849.7|12845.7|12839.7|12835.7|657
1603767000000|2020-10-27 02:50:00|12842.7|12838.7|12852.7|12848.7|12857.7|12853.7|12842.7|12838.7|1265
1603767300000|2020-10-27 02:55:00|12852.2|12848.2|12846.7|12842.7|12855.7|12851.7|12846.7|12842.7|566
1603767600000|2020-10-27 03:00:00|12845.7|12841.7|12837.7|12833.7|12847.7|12843.7|12836.7|12832.7|1372
1603767900000|2020-10-27 03:05:00|12838.7|12834.7|12844.7|12840.7|12845.7|12841.7|12836.7|12832.7|643
1603768200000|2020-10-27 03:10:00|12846.7|12842.7|12838.7|12834.7|12846.7|12842.7|12837.7|12833.7|600
1603768500000|2020-10-27 03:15:00|12837.7|12833.7|12838.7|12834.7|12843.2|12839.2|12836.7|12832.7|530
1603768800000|2020-10-27 03:20:00|12837.7|12833.7|12839.7|12835.7|12846.7|12842.7|12837.7|12833.7|648
1603769100000|2020-10-27 03:25:00|12839.2|12835.2|12843.2|12839.2|12850.7|12846.7|12838.7|12834.7|616
1603769400000|2020-10-27 03:30:00|12843.7|12839.7|12842.2|12838.2|12843.7|12839.7|12839.7|12835.7|352
1603769700000|2020-10-27 03:35:00|12842.7|12838.7|12844.2|12840.2|12844.7|12840.7|12839.7|12835.7|317
1603770000000|2020-10-27 03:40:00|12844.7|12840.7|12841.7|12837.7|12845.7|12841.7|12840.7|12836.7|313
1603770300000|2020-10-27 03:45:00|12842.7|12838.7|12845.7|12841.7|12847.7|12843.7|12842.7|12838.7|410
1603770600000|2020-10-27 03:50:00|12846.7|12842.7|12844.2|12840.2|12847.7|12843.7|12843.7|12839.7|307
1603770900000|2020-10-27 03:55:00|12844.7|12840.7|12840.7|12836.7|12845.7|12841.7|12840.7|12836.7|341
1603771200000|2020-10-27 04:00:00|12839.7|12835.7|12842.7|12838.7|12844.7|12840.7|12839.7|12835.7|294
1603771500000|2020-10-27 04:05:00|12843.2|12839.2|12841.7|12837.7|12843.2|12839.2|12839.7|12835.7|263
1603771800000|2020-10-27 04:10:00|12840.7|12836.7|12840.7|12836.7|12841.7|12837.7|12839.7|12835.7|162
1603772100000|2020-10-27 04:15:00|12841.7|12837.7|12838.7|12834.7|12841.7|12837.7|12838.7|12834.7|217
1603772400000|2020-10-27 04:20:00|12837.7|12833.7|12830.7|12826.7|12837.7|12833.7|12828.7|12824.7|1376
1603772700000|2020-10-27 04:25:00|12829.7|12825.7|12830.7|12826.7|12832.7|12828.7|12825.7|12821.7|690
1603773000000|2020-10-27 04:30:00|12831.2|12827.2|12834.7|12830.7|12834.7|12830.7|12829.7|12825.7|411
1603773300000|2020-10-27 04:35:00|12836.7|12832.7|12839.7|12835.7|12839.7|12835.7|12835.7|12831.7|468
1603773600000|2020-10-27 04:40:00|12840.2|12836.2|12849.2|12845.2|12849.7|12845.7|12839.7|12835.7|988
1603773900000|2020-10-27 04:45:00|12848.7|12844.7|12849.7|12845.7|12850.7|12846.7|12845.7|12841.7|761
1603774200000|2020-10-27 04:50:00|12848.7|12844.7|12851.7|12847.7|12852.7|12848.7|12848.7|12844.7|566
1603774500000|2020-10-27 04:55:00|12852.2|12848.2|12853.7|12849.7|12853.7|12849.7|12849.7|12845.7|464
1603774800000|2020-10-27 05:00:00|12854.2|12850.2|12856.7|12852.7|12858.7|12854.7|12850.7|12846.7|1040
1603775100000|2020-10-27 05:05:00|12857.7|12853.7|12850.7|12846.7|12858.2|12854.2|12849.7|12845.7|908
1603775400000|2020-10-27 05:10:00|12851.7|12847.7|12848.7|12844.7|12852.7|12848.7|12848.7|12844.7|472
1603775700000|2020-10-27 05:15:00|12849.7|12845.7|12852.7|12848.7|12857.2|12853.2|12849.7|12845.7|670
1603776000000|2020-10-27 05:20:00|12852.2|12848.2|12853.7|12849.7|12854.7|12850.7|12850.7|12846.7|434
1603776300000|2020-10-27 05:25:00|12854.2|12850.2|12847.7|12843.7|12855.7|12851.7|12847.7|12843.7|1180
1603776600000|2020-10-27 05:30:00|12848.2|12844.2|12847.2|12843.2|12849.7|12845.7|12847.2|12843.2|1485
1603776900000|2020-10-27 05:35:00|12848.7|12844.7|12841.7|12837.7|12848.7|12844.7|12841.7|12837.7|1343
1603777200000|2020-10-27 05:40:00|12842.7|12838.7|12842.2|12838.2|12845.7|12841.7|12840.7|12836.7|2741
1603777500000|2020-10-27 05:45:00|12850.1|12836.1|12855.6|12841.6|12855.9|12841.9|12850.1|12836.1|5
1603777800000|2020-10-27 05:50:00|12855.4|12841.4|12850.4|12836.4|12855.4|12841.4|12849.9|12835.9|0
1603778100000|2020-10-27 05:55:00|12850.3|12836.3|12855.1|12841.1|12856.5|12842.5|12848|12834|0
1603778400000|2020-10-27 06:00:00|12856.2|12842.2|12857.8|12843.8|12859.9|12845.9|12855.1|12841.1|0
1603778700000|2020-10-27 06:05:00|12857.9|12843.9|12863.6|12849.6|12863.7|12849.7|12855.2|12841.2|0
1603779000000|2020-10-27 06:10:00|12863.4|12849.4|12880.9|12866.9|12880.9|12866.9|12863.4|12849.4|0
1603779300000|2020-10-27 06:15:00|12868.2|12854.2|12867.9|12853.9|12873.6|12859.6|12867.2|12853.2|0
1603779600000|2020-10-27 06:20:00|12867.8|12853.8|12867.3|12853.3|12867.9|12853.9|12866.7|12852.7|0
1603779900000|2020-10-27 06:25:00|12867.2|12853.2|12862.2|12848.2|12867.7|12853.7|12862.1|12848.1|0
1603780200000|2020-10-27 06:30:00|12864|12850|12864.2|12850.2|12864.5|12850.5|12861.4|12847.4|0
1603780500000|2020-10-27 06:35:00|12864.3|12850.3|12868.4|12854.4|12868.5|12854.5|12863.7|12849.7|0
1603780800000|2020-10-27 06:40:00|12866.6|12852.6|12863.8|12849.8|12866.6|12852.6|12861.6|12847.6|0
1603781100000|2020-10-27 06:45:00|12862|12848|12860.6|12846.6|12862.7|12848.7|12860|12846|0
1603781400000|2020-10-27 06:50:00|12858.8|12844.8|12861.9|12847.9|12862.2|12848.2|12856.4|12842.4|0
1603781700000|2020-10-27 06:55:00|12862.5|12848.5|12862.7|12848.7|12862.8|12848.8|12860.8|12846.8|0
1603782000000|2020-10-27 07:00:00|12862.8|12848.8|12850.7|12844.7|12862.8|12848.8|12846.7|12840.7|387
1603782300000|2020-10-27 07:05:00|12849.7|12843.7|12844.7|12838.7|12849.7|12843.7|12843.2|12837.2|186
1603782600000|2020-10-27 07:10:00|12845.7|12839.7|12845.7|12839.7|12846.7|12840.7|12843.7|12837.7|76
1603782900000|2020-10-27 07:15:00|12846.7|12840.7|12845.7|12839.7|12847.7|12841.7|12843.7|12837.7|171
1603783200000|2020-10-27 07:20:00|12846.7|12840.7|12846.7|12840.7|12847.7|12841.7|12845.7|12839.7|58
1603783500000|2020-10-27 07:25:00|12846.2|12840.2|12845.2|12839.2|12846.7|12840.7|12843.7|12837.7|86
1603783800000|2020-10-27 07:30:00|12845.7|12839.7|12842.7|12836.7|12845.7|12839.7|12841.2|12835.2|186
1603784100000|2020-10-27 07:35:00|12843.2|12837.2|12843.7|12837.7|12844.7|12838.7|12841.7|12835.7|89
1603784400000|2020-10-27 07:40:00|12844.7|12838.7|12844.7|12838.7|12845.7|12839.7|12843.7|12837.7|60
1603784700000|2020-10-27 07:45:00|12845.7|12839.7|12848.2|12842.2|12849.7|12843.7|12845.7|12839.7|163
1603785000000|2020-10-27 07:50:00|12848.7|12842.7|12848.7|12842.7|12848.7|12842.7|12847.7|12841.7|115
1603785300000|2020-10-27 07:55:00|12848.2|12842.2|12848.7|12842.7|12849.7|12843.7|12847.7|12841.7|61
1603785600000|2020-10-27 08:00:00|12847.7|12841.7|12841.2|12835.2|12848.7|12842.7|12840.2|12834.2|367
1603785900000|2020-10-27 08:05:00|12841.7|12835.7|12838.7|12832.7|12844.7|12838.7|12838.7|12832.7|304
1603786200000|2020-10-27 08:10:00|12839.2|12833.2|12833.2|12827.2|12840.2|12834.2|12831.7|12825.7|476
1603786500000|2020-10-27 08:15:00|12833.7|12827.7|12837.7|12831.7|12837.7|12831.7|12832.7|12826.7|192
1603786800000|2020-10-27 08:20:00|12837.2|12831.2|12836.2|12830.2|12838.2|12832.2|12832.7|12826.7|173
1603787100000|2020-10-27 08:25:00|12836.7|12830.7|12835.7|12829.7|12837.2|12831.2|12832.7|12826.7|107
1603787400000|2020-10-27 08:30:00|12835.2|12829.2|12836.7|12830.7|12839.7|12833.7|12834.7|12828.7|128
1603787700000|2020-10-27 08:35:00|12836.2|12830.2|12835.7|12829.7|12836.7|12830.7|12833.7|12827.7|67
1603788000000|2020-10-27 08:40:00|12835.2|12829.2|12837.7|12831.7|12838.7|12832.7|12834.7|12828.7|76
1603788300000|2020-10-27 08:45:00|12838.2|12832.2|12840.7|12834.7|12841.7|12835.7|12836.7|12830.7|87
1603788600000|2020-10-27 08:50:00|12839.7|12833.7|12839.7|12833.7|12841.7|12835.7|12838.7|12832.7|73
1603788900000|2020-10-27 08:55:00|12840.2|12834.2|12839.7|12833.7|12840.7|12834.7|12838.7|12832.7|34
1603789200000|2020-10-27 09:00:00|12838.7|12832.7|12838.7|12832.7|12839.7|12833.7|12837.7|12831.7|69
1603789500000|2020-10-27 09:05:00|12837.7|12831.7|12829.2|12823.2|12837.7|12831.7|12829.2|12823.2|242
1603789800000|2020-10-27 09:10:00|12829.7|12823.7|12831.7|12825.7|12832.7|12826.7|12827.7|12821.7|248
1603790100000|2020-10-27 09:15:00|12831.2|12825.2|12828.2|12822.2|12831.7|12825.7|12827.7|12821.7|194
1603790400000|2020-10-27 09:20:00|12828.7|12822.7|12830.7|12824.7|12830.7|12824.7|12827.7|12821.7|73
1603790700000|2020-10-27 09:25:00|12831.7|12825.7|12833.7|12827.7|12834.7|12828.7|12831.2|12825.2|94
1603791000000|2020-10-27 09:30:00|12833.2|12827.2|12836.2|12830.2|12837.7|12831.7|12833.2|12827.2|176
1603791300000|2020-10-27 09:35:00|12836.7|12830.7|12835.2|12829.2|12837.7|12831.7|12834.7|12828.7|60
1603791600000|2020-10-27 09:40:00|12834.7|12828.7|12833.2|12827.2|12834.7|12828.7|12831.7|12825.7|122
1603791900000|2020-10-27 09:45:00|12832.7|12826.7|12832.7|12826.7|12835.7|12829.7|12832.7|12826.7|37
1603792200000|2020-10-27 09:50:00|12831.7|12825.7|12833.7|12827.7|12834.7|12828.7|12831.7|12825.7|83
1603792500000|2020-10-27 09:55:00|12834.2|12828.2|12834.7|12828.7|12835.7|12829.7|12831.2|12825.2|39
1603792800000|2020-10-27 10:00:00|12835.7|12829.7|12838.7|12832.7|12838.7|12832.7|12835.7|12829.7|137
1603793100000|2020-10-27 10:05:00|12839.7|12833.7|12839.7|12833.7|12840.7|12834.7|12839.7|12833.7|120
1603793400000|2020-10-27 10:10:00|12840.2|12834.2|12840.7|12834.7|12841.7|12835.7|12839.7|12833.7|68
1603793700000|2020-10-27 10:15:00|12839.7|12833.7|12841.7|12835.7|12841.7|12835.7|12839.7|12833.7|57
1603794000000|2020-10-27 10:20:00|12840.7|12834.7|12838.7|12832.7|12840.7|12834.7|12838.7|12832.7|55
1603794300000|2020-10-27 10:25:00|12839.7|12833.7|12838.7|12832.7|12840.7|12834.7|12838.7|12832.7|26
1603794600000|2020-10-27 10:30:00|12839.7|12833.7|12842.7|12836.7|12843.7|12837.7|12839.7|12833.7|157
1603794900000|2020-10-27 10:35:00|12843.7|12837.7|12841.7|12835.7|12843.7|12837.7|12840.7|12834.7|36
1603795200000|2020-10-27 10:40:00|12842.7|12836.7|12847.7|12841.7|12848.7|12842.7|12841.7|12835.7|213
1603795500000|2020-10-27 10:45:00|12845.7|12839.7|12843.7|12837.7|12846.7|12840.7|12843.7|12837.7|194
1603795800000|2020-10-27 10:50:00|12844.2|12838.2|12846.2|12840.2|12846.7|12840.7|12844.2|12838.2|72
1603796100000|2020-10-27 10:55:00|12845.7|12839.7|12847.2|12841.2|12848.7|12842.7|12845.2|12839.2|150
1603796400000|2020-10-27 11:00:00|12848.2|12842.2|12846.7|12840.7|12850.7|12844.7|12846.7|12840.7|267
1603796700000|2020-10-27 11:05:00|12847.2|12841.2|12846.7|12840.7|12847.7|12841.7|12844.7|12838.7|72
1603797000000|2020-10-27 11:10:00|12847.7|12841.7|12848.7|12842.7|12849.7|12843.7|12847.7|12841.7|72
1603797300000|2020-10-27 11:15:00|12849.2|12843.2|12849.7|12843.7|12849.7|12843.7|12846.7|12840.7|103
1603797600000|2020-10-27 11:20:00|12849.2|12843.2|12846.7|12840.7|12849.7|12843.7|12846.7|12840.7|56
1603797900000|2020-10-27 11:25:00|12846.2|12840.2|12846.7|12840.7|12848.7|12842.7|12844.7|12838.7|74
1603798200000|2020-10-27 11:30:00|12846.2|12840.2|12847.7|12841.7|12849.7|12843.7|12846.2|12840.2|80
1603798500000|2020-10-27 11:35:00|12848.7|12842.7|12848.2|12842.2|12848.7|12842.7|12847.7|12841.7|46
1603798800000|2020-10-27 11:40:00|12848.7|12842.7|12851.7|12845.7|12852.7|12846.7|12848.7|12842.7|194
1603799100000|2020-10-27 11:45:00|12852.2|12846.2|12850.7|12844.7|12852.7|12846.7|12849.7|12843.7|111
1603799400000|2020-10-27 11:50:00|12850.2|12844.2|12851.7|12845.7|12852.7|12846.7|12849.7|12843.7|114
1603799700000|2020-10-27 11:55:00|12850.7|12844.7|12851.2|12845.2|12851.7|12845.7|12850.7|12844.7|45
1603800000000|2020-10-27 12:00:00|12851.7|12845.7|12852.7|12846.7|12854.7|12848.7|12850.7|12844.7|272
1603800300000|2020-10-27 12:05:00|12853.2|12847.2|12852.2|12846.2|12853.7|12847.7|12851.7|12845.7|61
1603800600000|2020-10-27 12:10:00|12852.7|12846.7|12849.7|12843.7|12852.7|12846.7|12849.7|12843.7|100
1603800900000|2020-10-27 12:15:00|12850.2|12844.2|12850.7|12844.7|12850.7|12844.7|12849.7|12843.7|90
1603801200000|2020-10-27 12:20:00|12850.2|12844.2|12849.7|12843.7|12850.2|12844.2|12849.7|12843.7|31
1603801500000|2020-10-27 12:25:00|12849.2|12843.2|12847.7|12841.7|12849.7|12843.7|12847.7|12841.7|69
1603801800000|2020-10-27 12:30:00|12848.7|12842.7|12849.7|12843.7|12849.7|12843.7|12846.7|12840.7|118
1603802100000|2020-10-27 12:35:00|12850.7|12844.7|12849.2|12843.2|12850.7|12844.7|12848.7|12842.7|91
1603802400000|2020-10-27 12:40:00|12849.7|12843.7|12846.7|12840.7|12850.7|12844.7|12845.7|12839.7|129
1603802700000|2020-10-27 12:45:00|12846.2|12840.2|12846.7|12840.7|12848.7|12842.7|12845.7|12839.7|35
1603803000000|2020-10-27 12:50:00|12846.2|12840.2|12843.7|12837.7|12846.7|12840.7|12842.7|12836.7|151
1603803300000|2020-10-27 12:55:00|12842.7|12836.7|12844.7|12838.7|12845.7|12839.7|12842.7|12836.7|125
1603803600000|2020-10-27 13:00:00|12845.7|12839.7|12842.7|12836.7|12845.7|12839.7|12840.7|12834.7|244
1603803900000|2020-10-27 13:05:00|12842.2|12836.2|12846.7|12840.7|12846.7|12840.7|12842.2|12836.2|79
1603804200000|2020-10-27 13:10:00|12846.2|12840.2|12846.7|12840.7|12846.7|12840.7|12845.7|12839.7|72
1603804500000|2020-10-27 13:15:00|12846.2|12840.2|12843.7|12837.7|12846.7|12840.7|12841.7|12835.7|74
1603804800000|2020-10-27 13:20:00|12844.2|12838.2|12844.7|12838.7|12845.7|12839.7|12843.7|12837.7|79
1603805100000|2020-10-27 13:25:00|12845.7|12839.7|12845.7|12839.7|12846.7|12840.7|12844.7|12838.7|67
1603805400000|2020-10-27 13:30:00|12844.7|12838.7|12837.7|12831.7|12847.7|12841.7|12836.2|12830.2|609
1603805700000|2020-10-27 13:35:00|12836.7|12830.7|12844.7|12838.7|12848.7|12842.7|12835.7|12829.7|509
1603806000000|2020-10-27 13:40:00|12845.7|12839.7|12844.7|12838.7|12845.7|12839.7|12841.7|12835.7|179
1603806300000|2020-10-27 13:45:00|12845.7|12839.7|12841.7|12835.7|12846.2|12840.2|12838.7|12832.7|399
1603806600000|2020-10-27 13:50:00|12842.2|12836.2|12844.7|12838.7|12844.7|12838.7|12838.7|12832.7|155
1603806900000|2020-10-27 13:55:00|12844.2|12838.2|12843.2|12837.2|12845.7|12839.7|12840.7|12834.7|139
1603807200000|2020-10-27 14:00:00|12842.7|12836.7|12837.7|12831.7|12843.7|12837.7|12837.7|12831.7|280
1603807500000|2020-10-27 14:05:00|12836.7|12830.7|12843.2|12837.2|12844.7|12838.7|12835.7|12829.7|304
1603807800000|2020-10-27 14:10:00|12842.7|12836.7|12839.7|12833.7|12844.7|12838.7|12839.7|12833.7|158
1603808100000|2020-10-27 14:15:00|12840.2|12834.2|12829.7|12823.7|12840.2|12834.2|12829.7|12823.7|618
1603808400000|2020-10-27 14:20:00|12828.7|12822.7|12825.7|12819.7|12831.7|12825.7|12822.7|12816.7|845
1603808700000|2020-10-27 14:25:00|12824.7|12818.7|12826.7|12820.7|12829.7|12823.7|12824.7|12818.7|344
1603809000000|2020-10-27 14:30:00|12825.7|12819.7|12834.7|12828.7|12834.7|12828.7|12824.7|12818.7|384
1603809300000|2020-10-27 14:35:00|12834.2|12828.2|12835.7|12829.7|12837.7|12831.7|12832.7|12826.7|257
1603809600000|2020-10-27 14:40:00|12836.7|12830.7|12835.7|12829.7|12837.7|12831.7|12831.7|12825.7|182
1603809900000|2020-10-27 14:45:00|12836.7|12830.7|12843.7|12837.7|12843.7|12837.7|12834.7|12828.7|435
1603810200000|2020-10-27 14:50:00|12843.2|12837.2|12842.7|12836.7|12845.7|12839.7|12839.7|12833.7|371
1603810500000|2020-10-27 14:55:00|12842.2|12836.2|12837.7|12831.7|12843.7|12837.7|12837.7|12831.7|136
1603810800000|2020-10-27 15:00:00|12838.2|12832.2|12840.2|12834.2|12840.7|12834.7|12835.7|12829.7|141
1603811100000|2020-10-27 15:05:00|12840.7|12834.7|12841.2|12835.2|12842.7|12836.7|12839.2|12833.2|118
1603811400000|2020-10-27 15:10:00|12840.7|12834.7|12843.7|12837.7|12844.7|12838.7|12840.7|12834.7|217
1603811700000|2020-10-27 15:15:00|12844.7|12838.7|12840.7|12834.7|12844.7|12838.7|12838.7|12832.7|155
1603812000000|2020-10-27 15:20:00|12840.2|12834.2|12841.7|12835.7|12841.7|12835.7|12837.7|12831.7|140
1603812300000|2020-10-27 15:25:00|12840.2|12834.2|12835.2|12829.2|12841.7|12835.7|12834.7|12828.7|211
1603812600000|2020-10-27 15:30:00|12834.7|12828.7|12836.7|12830.7|12836.7|12830.7|12831.7|12825.7|183
1603812900000|2020-10-27 15:35:00|12835.7|12829.7|12841.2|12835.2|12841.7|12835.7|12835.7|12829.7|172
1603813200000|2020-10-27 15:40:00|12840.7|12834.7|12840.7|12834.7|12843.7|12837.7|12839.7|12833.7|193
1603813500000|2020-10-27 15:45:00|12840.2|12834.2|12840.7|12834.7|12843.7|12837.7|12839.7|12833.7|124
1603813800000|2020-10-27 15:50:00|12841.7|12835.7|12843.7|12837.7|12844.7|12838.7|12841.2|12835.2|151
1603814100000|2020-10-27 15:55:00|12843.2|12837.2|12847.2|12841.2|12847.7|12841.7|12842.7|12836.7|274
1603814400000|2020-10-27 16:00:00|12847.7|12841.7|12844.7|12838.7|12848.7|12842.7|12844.7|12838.7|196
1603814700000|2020-10-27 16:05:00|12845.7|12839.7|12843.7|12837.7|12847.7|12841.7|12843.7|12837.7|71
1603815000000|2020-10-27 16:10:00|12844.7|12838.7|12841.7|12835.7|12845.7|12839.7|12841.7|12835.7|95
1603815300000|2020-10-27 16:15:00|12842.2|12836.2|12843.7|12837.7|12843.7|12837.7|12841.7|12835.7|34
1603815600000|2020-10-27 16:20:00|12844.7|12838.7|12844.2|12838.2|12845.7|12839.7|12843.2|12837.2|75
1603815900000|2020-10-27 16:25:00|12844.7|12838.7|12842.2|12836.2|12846.7|12840.7|12842.2|12836.2|94
1603816200000|2020-10-27 16:30:00|12841.7|12835.7|12839.2|12833.2|12842.7|12836.7|12837.2|12831.2|147
1603816500000|2020-10-27 16:35:00|12839.7|12833.7|12841.7|12835.7|12841.7|12835.7|12837.7|12831.7|83
1603816800000|2020-10-27 16:40:00|12840.7|12834.7|12837.7|12831.7|12842.7|12836.7|12836.7|12830.7|84
1603817100000|2020-10-27 16:45:00|12838.7|12832.7|12839.7|12833.7|12841.2|12835.2|12837.7|12831.7|50
1603817400000|2020-10-27 16:50:00|12838.7|12832.7|12839.7|12833.7|12840.7|12834.7|12838.7|12832.7|22
1603817700000|2020-10-27 16:55:00|12839.2|12833.2|12839.2|12833.2|12839.7|12833.7|12836.7|12830.7|75
1603818000000|2020-10-27 17:00:00|12839.7|12833.7|12840.2|12834.2|12840.2|12834.2|12837.7|12831.7|14
1603818300000|2020-10-27 17:05:00|12840.7|12834.7|12839.7|12833.7|12841.7|12835.7|12838.7|12832.7|65
1603818600000|2020-10-27 17:10:00|12840.2|12834.2|12839.7|12833.7|12840.7|12834.7|12836.7|12830.7|66
1603818900000|2020-10-27 17:15:00|12840.2|12834.2|12838.7|12832.7|12840.7|12834.7|12838.2|12832.2|26
1603819200000|2020-10-27 17:20:00|12839.7|12833.7|12843.7|12837.7|12843.7|12837.7|12837.7|12831.7|61
1603819500000|2020-10-27 17:25:00|12842.7|12836.7|12843.7|12837.7|12845.7|12839.7|12840.2|12834.2|100
1603819800000|2020-10-27 17:30:00|12843.2|12837.2|12845.2|12839.2|12846.7|12840.7|12843.2|12837.2|76
1603820100000|2020-10-27 17:35:00|12844.7|12838.7|12845.7|12839.7|12847.2|12841.2|12844.2|12838.2|64
1603820400000|2020-10-27 17:40:00|12846.2|12840.2|12844.7|12838.7|12846.7|12840.7|12844.7|12838.7|35
1603820700000|2020-10-27 17:45:00|12845.2|12839.2|12846.7|12840.7|12847.7|12841.7|12844.7|12838.7|85
1603821000000|2020-10-27 17:50:00|12847.7|12841.7|12845.2|12839.2|12847.7|12841.7|12843.7|12837.7|27
1603821300000|2020-10-27 17:55:00|12844.7|12838.7|12844.2|12838.2|12844.7|12838.7|12843.7|12837.7|9
1603821600000|2020-10-27 18:00:00|12843.7|12837.7|12842.7|12836.7|12845.2|12839.2|12841.7|12835.7|47
1603821900000|2020-10-27 18:05:00|12843.2|12837.2|12840.7|12834.7|12843.7|12837.7|12840.7|12834.7|17
1603822200000|2020-10-27 18:10:00|12839.7|12833.7|12838.7|12832.7|12839.7|12833.7|12837.7|12831.7|88
1603822500000|2020-10-27 18:15:00|12838.2|12832.2|12832.7|12826.7|12839.2|12833.2|12832.7|12826.7|220
1603822800000|2020-10-27 18:20:00|12831.7|12825.7|12833.7|12827.7|12834.7|12828.7|12829.7|12823.7|175
1603823100000|2020-10-27 18:25:00|12834.2|12828.2|12836.2|12830.2|12837.7|12831.7|12832.7|12826.7|53
1603823400000|2020-10-27 18:30:00|12836.7|12830.7|12835.2|12829.2|12836.7|12830.7|12831.7|12825.7|38
1603823700000|2020-10-27 18:35:00|12835.7|12829.7|12834.7|12828.7|12836.7|12830.7|12833.7|12827.7|54
1603824000000|2020-10-27 18:40:00|12835.2|12829.2|12831.7|12825.7|12835.7|12829.7|12830.7|12824.7|43
1603824300000|2020-10-27 18:45:00|12832.2|12826.2|12834.7|12828.7|12837.7|12831.7|12826.7|12820.7|161
1603824600000|2020-10-27 18:50:00|12833.7|12827.7|12836.7|12830.7|12837.7|12831.7|12832.7|12826.7|23
1603824900000|2020-10-27 18:55:00|12836.2|12830.2|12839.2|12833.2|12840.7|12834.7|12834.7|12828.7|63
1603825200000|2020-10-27 19:00:00|12839.7|12833.7|12837.2|12831.2|12840.2|12834.2|12836.2|12830.2|53
1603825500000|2020-10-27 19:05:00|12838.2|12832.2|12831.7|12825.7|12839.2|12833.2|12831.7|12825.7|33
1603825800000|2020-10-27 19:10:00|12834.2|12828.2|12833.2|12827.2|12834.7|12828.7|12831.7|12825.7|69
1603826100000|2020-10-27 19:15:00|12832.7|12826.7|12835.7|12829.7|12836.2|12830.2|12831.7|12825.7|14
1603826400000|2020-10-27 19:20:00|12836.2|12830.2|12840.2|12834.2|12840.7|12834.7|12835.2|12829.2|53
1603826700000|2020-10-27 19:25:00|12840.7|12834.7|12837.7|12831.7|12842.7|12836.7|12837.7|12831.7|111
1603827000000|2020-10-27 19:30:00|12838.2|12832.2|12838.7|12832.7|12840.2|12834.2|12836.7|12830.7|39
1603827300000|2020-10-27 19:35:00|12837.7|12831.7|12841.2|12835.2|12841.2|12835.2|12837.7|12831.7|30
1603827600000|2020-10-27 19:40:00|12840.7|12834.7|12839.7|12833.7|12842.2|12836.2|12838.7|12832.7|33
1603827900000|2020-10-27 19:45:00|12839.2|12833.2|12836.7|12830.7|12840.2|12834.2|12835.7|12829.7|45
1603828200000|2020-10-27 19:50:00|12835.2|12829.2|12840.7|12834.7|12841.7|12835.7|12833.7|12827.7|92
1603828500000|2020-10-27 19:55:00|12841.2|12835.2|12841.2|12835.2|12841.7|12835.7|12837.7|12831.7|73
1603828800000|2020-10-27 20:00:00|12841.7|12835.7|12843.2|12837.2|12844.2|12838.2|12839.7|12833.7|95
1603829100000|2020-10-27 20:05:00|12842.7|12836.7|12838.7|12832.7|12842.7|12836.7|12838.7|12832.7|23
1603829400000|2020-10-27 20:10:00|12839.7|12833.7|12839.2|12833.2|12839.7|12833.7|12836.7|12830.7|74
1603829700000|2020-10-27 20:15:00|12838.2|12832.2|12839.2|12833.2|12840.7|12834.7|12837.2|12831.2|57
1603830000000|2020-10-27 20:20:00|12838.7|12832.7|12837.2|12831.2|12838.7|12832.7|12837.2|12831.2|45
1603830300000|2020-10-27 20:25:00|12836.7|12830.7|12837.7|12831.7|12837.7|12831.7|12835.7|12829.7|43
1603830600000|2020-10-27 20:30:00|12836.7|12830.7|12837.2|12831.2|12837.7|12831.7|12836.2|12830.2|32
1603830900000|2020-10-27 20:35:00|12836.7|12830.7|12836.2|12830.2|12837.2|12831.2|12835.7|12829.7|31
1603831200000|2020-10-27 20:40:00|12836.7|12830.7|12835.7|12829.7|12837.2|12831.2|12835.7|12829.7|38
1603831500000|2020-10-27 20:45:00|12834.7|12828.7|12832.7|12826.7|12835.7|12829.7|12832.7|12826.7|62
1603831800000|2020-10-27 20:50:00|12833.7|12827.7|12836.2|12830.2|12836.7|12830.7|12833.7|12827.7|93
1603832100000|2020-10-27 20:55:00|12835.7|12829.7|12832.7|12826.7|12836.2|12830.2|12832.7|12826.7|88
1603832400000|2020-10-27 21:00:00|12835.7|12821.7|12837.4|12823.4|12838.4|12824.4|12835.7|12821.7|0
1603832700000|2020-10-27 21:05:00|12837.7|12823.7|12835.4|12821.4|12838.3|12824.3|12835.4|12821.4|0
1603833000000|2020-10-27 21:10:00|12835.3|12821.3|12831.6|12817.6|12835.3|12821.3|12829.4|12815.4|0
1603833300000|2020-10-27 21:15:00|12831.5|12817.5|12826.5|12812.5|12831.6|12817.6|12825.6|12811.6|0
1603833600000|2020-10-27 21:20:00|12826.1|12812.1|12825.1|12811.1|12827|12813|12824.9|12810.9|0
1603833900000|2020-10-27 21:25:00|12825.3|12811.3|12826.4|12812.4|12827.2|12813.2|12823.4|12809.4|0
1603834200000|2020-10-27 21:30:00|12826.2|12812.2|12826.7|12812.7|12827.6|12813.6|12826.2|12812.2|0
1603834500000|2020-10-27 21:35:00|12826.9|12812.9|12827.5|12813.5|12827.5|12813.5|12825.3|12811.3|0
1603834800000|2020-10-27 21:40:00|12827.1|12813.1|12829.8|12815.8|12831.3|12817.3|12825.8|12811.8|0
1603835100000|2020-10-27 21:45:00|12829.6|12815.6|12830.6|12816.6|12830.6|12816.6|12829.6|12815.6|0
1603835400000|2020-10-27 21:50:00|12830.4|12816.4|12837.2|12823.2|12837.2|12823.2|12829.6|12815.6|0
1603835700000|2020-10-27 21:55:00|12838.2|12824.2|12837.9|12823.9|12845.7|12831.7|12837.4|12823.4|0
1603836000000|2020-10-27 22:00:00|12836.7|12822.7|12829.7|12815.7|12838.4|12824.4|12829.1|12815.1|0
1603836300000|2020-10-27 22:05:00|12830.4|12816.4|12822.4|12808.4|12830.4|12816.4|12820.1|12806.1|0
1603836600000|2020-10-27 22:10:00|12822.7|12808.7|12813.1|12799.1|12824.4|12810.4|12810.5|12796.5|0
1603836900000|2020-10-27 22:15:00|12812.4|12798.4|12808.5|12794.5|12817.1|12803.1|12807.8|12793.8|0
1603837200000|2020-10-27 22:20:00|12809.1|12795.1|12809.4|12795.4|12813.1|12799.1|12808.5|12794.5|0
1603837500000|2020-10-27 22:25:00|12808.5|12794.5|12809.4|12795.4|12812.1|12798.1|12807.8|12793.8|0
1603837800000|2020-10-27 22:30:00|12809.7|12795.7|12813.1|12799.1|12814.4|12800.4|12809.7|12795.7|0
1603838100000|2020-10-27 22:35:00|12812.7|12798.7|12815.7|12801.7|12817.7|12803.7|12812.7|12798.7|0
1603838400000|2020-10-27 22:40:00|12816.1|12802.1|12815.1|12801.1|12817.7|12803.7|12814.4|12800.4|0
1603838700000|2020-10-27 22:45:00|12814.7|12800.7|12813.7|12799.7|12815.7|12801.7|12813.7|12799.7|0
1603839000000|2020-10-27 22:50:00|12814.4|12800.4|12812.4|12798.4|12814.4|12800.4|12811.1|12797.1|0
1603839300000|2020-10-27 22:55:00|12812.7|12798.7|12813.7|12799.7|12816.4|12802.4|12812.4|12798.4|0
1603839600000|2020-10-27 23:00:00|12814.4|12800.4|12819.1|12805.1|12819.7|12805.7|12814.4|12800.4|0
1603839900000|2020-10-27 23:05:00|12819.7|12805.7|12819.1|12805.1|12820.7|12806.7|12818.4|12804.4|0
1603840200000|2020-10-27 23:10:00|12819.7|12805.7|12819.7|12805.7|12821|12807|12818.4|12804.4|0
1603840500000|2020-10-27 23:15:00|12820.4|12806.4|12820.4|12806.4|12821|12807|12820.4|12806.4|0
1603840800000|2020-10-27 23:20:00|12821|12807|12822.4|12808.4|12824.4|12810.4|12820.4|12806.4|0
1603841100000|2020-10-27 23:25:00|12822.7|12808.7|12823|12809|12823.7|12809.7|12822.4|12808.4|0
1603841400000|2020-10-27 23:30:00|12822.4|12808.4|12823|12809|12824.4|12810.4|12822.4|12808.4|0
1603841700000|2020-10-27 23:35:00|12822.7|12808.7|12825.7|12811.7|12825.7|12811.7|12822.4|12808.4|0
1603842000000|2020-10-27 23:40:00|12825|12811|12825|12811|12826.7|12812.7|12824.4|12810.4|0
1603842300000|2020-10-27 23:45:00|12824.4|12810.4|12824.4|12810.4|12824.7|12810.7|12822.4|12808.4|0
1603842600000|2020-10-27 23:50:00|12824.3|12810.3|12826.3|12812.3|12826.3|12812.3|12823.6|12809.6|0
1603842900000|2020-10-27 23:55:00|12825.6|12811.6|12829|12815|12831.6|12817.6|12825.6|12811.6|0
1603843200000|2020-10-28 00:00:00|12829.6|12815.6|12828.3|12814.3|12831|12817|12827|12813|0
1603843500000|2020-10-28 00:05:00|12827.6|12813.6|12823|12809|12829.6|12815.6|12818.3|12804.3|0
1603843800000|2020-10-28 00:10:00|12823.3|12809.3|12828.3|12814.3|12829|12815|12823.3|12809.3|0
1603844100000|2020-10-28 00:15:00|12828.6|12814.6|12815.1|12801.1|12831|12817|12815.1|12801.1|0
1603844400000|2020-10-28 00:20:00|12813|12799|12816.4|12802.4|12816.7|12802.7|12805.5|12791.5|0
1603844700000|2020-10-28 00:25:00|12816.7|12802.7|12817.7|12803.7|12820.6|12806.6|12815.4|12801.4|0
1603845000000|2020-10-28 00:30:00|12818|12804|12812.1|12798.1|12818|12804|12811.8|12797.8|0
1603845300000|2020-10-28 00:35:00|12811.9|12797.9|12803.5|12789.5|12811.9|12797.9|12800.7|12786.7|0
1603845600000|2020-10-28 00:40:00|12803.6|12789.6|12803.8|12789.8|12803.8|12789.8|12801|12787|0
1603845900000|2020-10-28 00:45:00|12812.2|12808.2|12822.7|12818.7|12822.7|12818.7|12808.7|12804.7|2598
1603846200000|2020-10-28 00:50:00|12823.7|12819.7|12823.7|12819.7|12824.7|12820.7|12816.7|12812.7|789
1603846500000|2020-10-28 00:55:00|12822.7|12818.7|12807|12803|12824.7|12820.7|12805.5|12801.5|1118
1603846800000|2020-10-28 01:00:00|12806.5|12802.5|12819.5|12815.5|12821.5|12817.5|12806.5|12802.5|2205
1603847100000|2020-10-28 01:05:00|12820.5|12816.5|12818.5|12814.5|12829.5|12825.5|12818.5|12814.5|2429
1603847400000|2020-10-28 01:10:00|12818|12814|12822.5|12818.5|12822.5|12818.5|12807.5|12803.5|2469
1603847700000|2020-10-28 01:15:00|12823|12819|12816.5|12812.5|12823.5|12819.5|12810.5|12806.5|1569
1603848000000|2020-10-28 01:20:00|12817.5|12813.5|12821|12817|12825|12821|12814.5|12810.5|1268
1603848300000|2020-10-28 01:25:00|12820.5|12816.5|12824.5|12820.5|12831.5|12827.5|12817.5|12813.5|1861
1603848600000|2020-10-28 01:30:00|12825|12821|12829.5|12825.5|12829.5|12825.5|12818.5|12814.5|1681
1603848900000|2020-10-28 01:35:00|12828.5|12824.5|12826.5|12822.5|12834.5|12830.5|12822.5|12818.5|1577
1603849200000|2020-10-28 01:40:00|12826|12822|12826.5|12822.5|12832.5|12828.5|12820.5|12816.5|1264
1603849500000|2020-10-28 01:45:00|12827|12823|12813.5|12809.5|12829.5|12825.5|12812.5|12808.5|1563
1603849800000|2020-10-28 01:50:00|12814|12810|12807.5|12803.5|12814|12810|12800.5|12796.5|3030
1603850100000|2020-10-28 01:55:00|12807|12803|12808.5|12804.5|12813.5|12809.5|12804.5|12800.5|1133
1603850400000|2020-10-28 02:00:00|12807.5|12803.5|12803.5|12799.5|12810.5|12806.5|12802.5|12798.5|1034
1603850700000|2020-10-28 02:05:00|12802.5|12798.5|12769.5|12765.5|12802.5|12798.5|12766.5|12762.5|7779
1603851000000|2020-10-28 02:10:00|12768.5|12764.5|12785.5|12781.5|12786|12782|12764.5|12760.5|3628
1603851300000|2020-10-28 02:15:00|12785|12781|12778.5|12774.5|12785|12781|12776.5|12772.5|1683
1603851600000|2020-10-28 02:20:00|12776.5|12772.5|12775.5|12771.5|12780.5|12776.5|12770.5|12766.5|1962
1603851900000|2020-10-28 02:25:00|12773.5|12769.5|12764.5|12760.5|12774|12770|12758.5|12754.5|3541
1603852200000|2020-10-28 02:30:00|12765|12761|12771.5|12767.5|12779.5|12775.5|12760.5|12756.5|2096
1603852500000|2020-10-28 02:35:00|12771|12767|12778.5|12774.5|12782|12778|12768.5|12764.5|1213
1603852800000|2020-10-28 02:40:00|12779.5|12775.5|12772.5|12768.5|12780|12776|12772|12768|975
1603853100000|2020-10-28 02:45:00|12772|12768|12772|12768|12773.5|12769.5|12766.5|12762.5|906
1603853400000|2020-10-28 02:50:00|12773.5|12769.5|12780.5|12776.5|12780.5|12776.5|12772.5|12768.5|629
1603853700000|2020-10-28 02:55:00|12780|12776|12787|12783|12790.5|12786.5|12779.5|12775.5|2031
1603854000000|2020-10-28 03:00:00|12787.5|12783.5|12788.5|12784.5|12791.5|12787.5|12786|12782|978
1603854300000|2020-10-28 03:05:00|12789.5|12785.5|12784|12780|12789.5|12785.5|12783.5|12779.5|570
1603854600000|2020-10-28 03:10:00|12784.5|12780.5|12782.5|12778.5|12787.5|12783.5|12782.5|12778.5|489
1603854900000|2020-10-28 03:15:00|12781.5|12777.5|12778|12774|12783|12779|12776.5|12772.5|699
1603855200000|2020-10-28 03:20:00|12778.5|12774.5|12768|12764|12778.5|12774.5|12764.5|12760.5|1457
1603855500000|2020-10-28 03:25:00|12767.5|12763.5|12772.5|12768.5|12774.5|12770.5|12767.5|12763.5|546
1603855800000|2020-10-28 03:30:00|12773|12769|12766.5|12762.5|12773.5|12769.5|12766.5|12762.5|488
1603856100000|2020-10-28 03:35:00|12767|12763|12770.5|12766.5|12773.5|12769.5|12766.5|12762.5|513
1603856400000|2020-10-28 03:40:00|12771.5|12767.5|12765.5|12761.5|12772.5|12768.5|12765.5|12761.5|545
1603856700000|2020-10-28 03:45:00|12764.5|12760.5|12751.5|12747.5|12764.5|12760.5|12748.5|12744.5|2796
1603857000000|2020-10-28 03:50:00|12750.5|12746.5|12758.5|12754.5|12759.5|12755.5|12750.5|12746.5|1025
1603857300000|2020-10-28 03:55:00|12759.5|12755.5|12762.5|12758.5|12765.5|12761.5|12759|12755|663
1603857600000|2020-10-28 04:00:00|12763.5|12759.5|12764.5|12760.5|12768.5|12764.5|12762.5|12758.5|641
1603857900000|2020-10-28 04:05:00|12764|12760|12763.5|12759.5|12764.5|12760.5|12760.5|12756.5|422
1603858200000|2020-10-28 04:10:00|12764.5|12760.5|12762.5|12758.5|12766.5|12762.5|12760.5|12756.5|474
1603858500000|2020-10-28 04:15:00|12761.5|12757.5|12763.5|12759.5|12764.5|12760.5|12760.5|12756.5|347
1603858800000|2020-10-28 04:20:00|12762.5|12758.5|12766.5|12762.5|12767.5|12763.5|12762.5|12758.5|378
1603859100000|2020-10-28 04:25:00|12765.5|12761.5|12763.5|12759.5|12766.5|12762.5|12760.5|12756.5|390
1603859400000|2020-10-28 04:30:00|12762.5|12758.5|12762.5|12758.5|12763.5|12759.5|12761.5|12757.5|282
1603859700000|2020-10-28 04:35:00|12761.5|12757.5|12760|12756|12762.5|12758.5|12758.5|12754.5|464
1603860000000|2020-10-28 04:40:00|12760.5|12756.5|12757.5|12753.5|12760.5|12756.5|12754.5|12750.5|875
1603860300000|2020-10-28 04:45:00|12757|12753|12757.5|12753.5|12759.5|12755.5|12756.5|12752.5|481
1603860600000|2020-10-28 04:50:00|12758.5|12754.5|12754.5|12750.5|12758.5|12754.5|12750.5|12746.5|756
1603860900000|2020-10-28 04:55:00|12755.5|12751.5|12757.5|12753.5|12758.5|12754.5|12753.5|12749.5|698
1603861200000|2020-10-28 05:00:00|12757|12753|12747.5|12743.5|12757.5|12753.5|12741.5|12737.5|2058
1603861500000|2020-10-28 05:05:00|12747|12743|12739|12735|12748.5|12744.5|12738.5|12734.5|1391
1603861800000|2020-10-28 05:10:00|12739.5|12735.5|12744.5|12740.5|12744.5|12740.5|12739.5|12735.5|1023
1603862100000|2020-10-28 05:15:00|12744|12740|12743|12739|12747.5|12743.5|12740.5|12736.5|1197
1603862400000|2020-10-28 05:20:00|12742.5|12738.5|12746.5|12742.5|12748.5|12744.5|12741.5|12737.5|981
1603862700000|2020-10-28 05:25:00|12747.5|12743.5|12755.5|12751.5|12758.5|12754.5|12747.5|12743.5|1863
1603863000000|2020-10-28 05:30:00|12756.4|12752.4|12752.9|12748.9|12757.4|12753.4|12751.4|12747.4|1761
1603863300000|2020-10-28 05:35:00|12753.4|12749.4|12762.4|12758.4|12764.9|12760.9|12752.9|12748.9|3056
1603863600000|2020-10-28 05:40:00|12763.4|12759.4|12765.4|12761.4|12770.4|12766.4|12760.4|12756.4|3006
1603863900000|2020-10-28 05:45:00|12772.4|12758.4|12775.8|12761.8|12776.8|12762.8|12772.4|12758.4|9
1603864200000|2020-10-28 05:50:00|12775.5|12761.5|12773.1|12759.1|12777.2|12763.2|12773.1|12759.1|0
1603864500000|2020-10-28 05:55:00|12773.2|12759.2|12773.1|12759.1|12775.8|12761.8|12772.9|12758.9|0
1603864800000|2020-10-28 06:00:00|12773.4|12759.4|12778.6|12764.6|12778.6|12764.6|12773.1|12759.1|0
1603865100000|2020-10-28 06:05:00|12778.4|12764.4|12780|12766|12781.4|12767.4|12776.2|12762.2|0
1603865400000|2020-10-28 06:10:00|12780.4|12766.4|12773.8|12759.8|12780.7|12766.7|12773.5|12759.5|0
1603865700000|2020-10-28 06:15:00|12772.8|12758.8|12775.9|12761.9|12778.3|12764.3|12772.8|12758.8|0
1603866000000|2020-10-28 06:20:00|12776|12762|12770.2|12756.2|12776|12762|12770.1|12756.1|0
1603866300000|2020-10-28 06:25:00|12769.9|12755.9|12771.2|12757.2|12772.2|12758.2|12768.9|12754.9|0
1603866600000|2020-10-28 06:30:00|12771.5|12757.5|12768.2|12754.2|12771.6|12757.6|12765.8|12751.8|0
1603866900000|2020-10-28 06:35:00|12768.1|12754.1|12771|12757|12771|12757|12766.5|12752.5|0
1603867200000|2020-10-28 06:40:00|12770.9|12756.9|12770|12756|12770.9|12756.9|12767.3|12753.3|0
1603867500000|2020-10-28 06:45:00|12769.9|12755.9|12770.6|12756.6|12770.7|12756.7|12769.9|12755.9|0
1603867800000|2020-10-28 06:50:00|12770.5|12756.5|12758|12744|12770.5|12756.5|12758|12744|0
1603868100000|2020-10-28 06:55:00|12757.9|12743.9|12755.3|12741.3|12761.5|12747.5|12748.7|12734.7|0
1603868400000|2020-10-28 07:00:00|12755.2|12741.2|12767.4|12761.4|12768.4|12762.4|12755.2|12741.2|662
1603868700000|2020-10-28 07:05:00|12767.9|12761.9|12758.4|12752.4|12768.4|12762.4|12758.4|12752.4|367
1603869000000|2020-10-28 07:10:00|12758.9|12752.9|12758.4|12752.4|12760.4|12754.4|12754.4|12748.4|422
1603869300000|2020-10-28 07:15:00|12757.4|12751.4|12757.4|12751.4|12759.4|12753.4|12752.4|12746.4|457
1603869600000|2020-10-28 07:20:00|12757.9|12751.9|12747.4|12741.4|12757.9|12751.9|12747.4|12741.4|699
1603869900000|2020-10-28 07:25:00|12748.4|12742.4|12748.4|12742.4|12751.9|12745.9|12748.4|12742.4|324
1603870200000|2020-10-28 07:30:00|12747.9|12741.9|12748.4|12742.4|12750.4|12744.4|12744.4|12738.4|419
1603870500000|2020-10-28 07:35:00|12748.9|12742.9|12742.9|12736.9|12748.9|12742.9|12742.4|12736.4|370
1603870800000|2020-10-28 07:40:00|12742.4|12736.4|12749.4|12743.4|12752.4|12746.4|12742.4|12736.4|198
1603871100000|2020-10-28 07:45:00|12748.4|12742.4|12752.4|12746.4|12752.4|12746.4|12748.4|12742.4|160
1603871400000|2020-10-28 07:50:00|12751.9|12745.9|12753.4|12747.4|12753.4|12747.4|12750.4|12744.4|104
1603871700000|2020-10-28 07:55:00|12752.4|12746.4|12754.4|12748.4|12755.9|12749.9|12752.4|12746.4|202
1603872000000|2020-10-28 08:00:00|12754.9|12748.9|12752.9|12746.9|12758.4|12752.4|12752.9|12746.9|309
1603872300000|2020-10-28 08:05:00|12753.4|12747.4|12748.4|12742.4|12753.4|12747.4|12746.4|12740.4|325
1603872600000|2020-10-28 08:10:00|12749.4|12743.4|12735.4|12729.4|12749.4|12743.4|12734.9|12728.9|958
1603872900000|2020-10-28 08:15:00|12734.4|12728.4|12723.9|12717.9|12734.9|12728.9|12720.9|12714.9|1406
1603873200000|2020-10-28 08:20:00|12723.4|12717.4|12720.4|12714.4|12726.4|12720.4|12718.4|12712.4|648
1603873500000|2020-10-28 08:25:00|12719.4|12713.4|12717.4|12711.4|12719.4|12713.4|12712.4|12706.4|679
1603873800000|2020-10-28 08:30:00|12716.9|12710.9|12698.4|12692.4|12718.4|12712.4|12696.4|12690.4|1198
1603874100000|2020-10-28 08:35:00|12697.4|12691.4|12694.9|12688.9|12702.4|12696.4|12693.4|12687.4|935
1603874400000|2020-10-28 08:40:00|12695.9|12689.9|12703.4|12697.4|12704.4|12698.4|12692.4|12686.4|443
1603874700000|2020-10-28 08:45:00|12704.4|12698.4|12708.4|12702.4|12709.4|12703.4|12700.4|12694.4|306
1603875000000|2020-10-28 08:50:00|12707.4|12701.4|12709.4|12703.4|12714.9|12708.9|12707.4|12701.4|560
1603875300000|2020-10-28 08:55:00|12708.9|12702.9|12713.4|12707.4|12713.9|12707.9|12707.9|12701.9|257
1603875600000|2020-10-28 09:00:00|12712.9|12706.9|12706.9|12700.9|12713.4|12707.4|12704.4|12698.4|260
1603875900000|2020-10-28 09:05:00|12707.4|12701.4|12710.9|12704.9|12712.4|12706.4|12706.9|12700.9|121
1603876200000|2020-10-28 09:10:00|12711.4|12705.4|12713.4|12707.4|12713.4|12707.4|12708.4|12702.4|150
1603876500000|2020-10-28 09:15:00|12712.4|12706.4|12708.4|12702.4|12713.4|12707.4|12708.4|12702.4|258
1603876800000|2020-10-28 09:20:00|12708.9|12702.9|12704.9|12698.9|12710.4|12704.4|12703.4|12697.4|313
1603877100000|2020-10-28 09:25:00|12705.4|12699.4|12702.4|12696.4|12708.4|12702.4|12701.4|12695.4|240
1603877400000|2020-10-28 09:30:00|12701.4|12695.4|12700.4|12694.4|12702.4|12696.4|12695.4|12689.4|317
1603877700000|2020-10-28 09:35:00|12699.4|12693.4|12695.4|12689.4|12700.4|12694.4|12694.4|12688.4|232
1603878000000|2020-10-28 09:40:00|12694.9|12688.9|12697.4|12691.4|12698.4|12692.4|12686.9|12680.9|593
1603878300000|2020-10-28 09:45:00|12698.4|12692.4|12697.4|12691.4|12699.4|12693.4|12696.4|12690.4|269
1603878600000|2020-10-28 09:50:00|12698.4|12692.4|12699.9|12693.9|12700.4|12694.4|12694.4|12688.4|163
1603878900000|2020-10-28 09:55:00|12699.4|12693.4|12699.9|12693.9|12702.4|12696.4|12697.4|12691.4|132
1603879200000|2020-10-28 10:00:00|12700.4|12694.4|12704.4|12698.4|12705.4|12699.4|12699.4|12693.4|188
1603879500000|2020-10-28 10:05:00|12703.4|12697.4|12703.4|12697.4|12706.9|12700.9|12703.4|12697.4|183
1603879800000|2020-10-28 10:10:00|12702.9|12696.9|12701.4|12695.4|12702.9|12696.9|12698.4|12692.4|185
1603880100000|2020-10-28 10:15:00|12700.9|12694.9|12704.4|12698.4|12705.4|12699.4|12699.4|12693.4|175
1603880400000|2020-10-28 10:20:00|12704.9|12698.9|12704.4|12698.4|12708.4|12702.4|12704.4|12698.4|244
1603880700000|2020-10-28 10:25:00|12703.4|12697.4|12696.4|12690.4|12703.9|12697.9|12695.4|12689.4|304
1603881000000|2020-10-28 10:30:00|12697.4|12691.4|12700.4|12694.4|12702.4|12696.4|12697.4|12691.4|95
1603881300000|2020-10-28 10:35:00|12699.4|12693.4|12704.4|12698.4|12704.4|12698.4|12698.4|12692.4|105
1603881600000|2020-10-28 10:40:00|12704.9|12698.9|12702.4|12696.4|12705.4|12699.4|12700.4|12694.4|115
1603881900000|2020-10-28 10:45:00|12701.4|12695.4|12700.4|12694.4|12702.4|12696.4|12700.4|12694.4|46
1603882200000|2020-10-28 10:50:00|12699.9|12693.9|12699.4|12693.4|12700.4|12694.4|12695.4|12689.4|131
1603882500000|2020-10-28 10:55:00|12700.4|12694.4|12692.4|12686.4|12700.4|12694.4|12691.4|12685.4|286
1603882800000|2020-10-28 11:00:00|12692.9|12686.9|12695.4|12689.4|12696.4|12690.4|12691.4|12685.4|162
1603883100000|2020-10-28 11:05:00|12694.9|12688.9|12683.4|12677.4|12694.9|12688.9|12682.4|12676.4|495
1603883400000|2020-10-28 11:10:00|12682.9|12676.9|12688.4|12682.4|12689.4|12683.4|12681.4|12675.4|349
1603883700000|2020-10-28 11:15:00|12687.4|12681.4|12689.4|12683.4|12690.4|12684.4|12687.4|12681.4|80
1603884000000|2020-10-28 11:20:00|12690.4|12684.4|12687.4|12681.4|12692.4|12686.4|12686.4|12680.4|146
1603884300000|2020-10-28 11:25:00|12688.4|12682.4|12689.4|12683.4|12689.4|12683.4|12687.9|12681.9|49
1603884600000|2020-10-28 11:30:00|12690.4|12684.4|12689.4|12683.4|12693.4|12687.4|12688.4|12682.4|132
1603884900000|2020-10-28 11:35:00|12688.9|12682.9|12684.4|12678.4|12689.4|12683.4|12682.4|12676.4|150
1603885200000|2020-10-28 11:40:00|12685.4|12679.4|12687.4|12681.4|12687.4|12681.4|12684.9|12678.9|127
1603885500000|2020-10-28 11:45:00|12688.4|12682.4|12687.4|12681.4|12689.4|12683.4|12686.4|12680.4|128
1603885800000|2020-10-28 11:50:00|12688.4|12682.4|12688.9|12682.9|12690.4|12684.4|12687.4|12681.4|85
1603886100000|2020-10-28 11:55:00|12689.4|12683.4|12685.4|12679.4|12689.4|12683.4|12684.4|12678.4|131
1603886400000|2020-10-28 12:00:00|12684.9|12678.9|12677.4|12671.4|12684.9|12678.9|12672.4|12666.4|781
1603886700000|2020-10-28 12:05:00|12677.9|12671.9|12673.4|12667.4|12678.4|12672.4|12667.4|12661.4|650
1603887000000|2020-10-28 12:10:00|12672.4|12666.4|12669.4|12663.4|12672.4|12666.4|12667.4|12661.4|259
1603887300000|2020-10-28 12:15:00|12668.9|12662.9|12661.9|12655.9|12669.4|12663.4|12659.4|12653.4|816
1603887600000|2020-10-28 12:20:00|12661.4|12655.4|12658.4|12652.4|12662.4|12656.4|12653.4|12647.4|541
1603887900000|2020-10-28 12:25:00|12659.4|12653.4|12661.4|12655.4|12664.4|12658.4|12659.4|12653.4|313
1603888200000|2020-10-28 12:30:00|12663.4|12657.4|12654.9|12648.9|12663.4|12657.4|12654.4|12648.4|272
1603888500000|2020-10-28 12:35:00|12654.4|12648.4|12645.4|12639.4|12654.4|12648.4|12639.9|12633.9|1349
1603888800000|2020-10-28 12:40:00|12644.4|12638.4|12636.4|12630.4|12645.4|12639.4|12636.4|12630.4|646
1603889100000|2020-10-28 12:45:00|12637.4|12631.4|12636.9|12630.9|12642.4|12636.4|12635.4|12629.4|857
1603889400000|2020-10-28 12:50:00|12636.4|12630.4|12639.4|12633.4|12641.4|12635.4|12635.4|12629.4|476
1603889700000|2020-10-28 12:55:00|12638.9|12632.9|12639.4|12633.4|12639.4|12633.4|12630.9|12624.9|704
1603890000000|2020-10-28 13:00:00|12638.9|12632.9|12644.4|12638.4|12650.4|12644.4|12637.4|12631.4|797
1603890300000|2020-10-28 13:05:00|12643.4|12637.4|12646.4|12640.4|12646.4|12640.4|12642.9|12636.9|299
1603890600000|2020-10-28 13:10:00|12645.9|12639.9|12646.4|12640.4|12646.4|12640.4|12642.9|12636.9|199
1603890900000|2020-10-28 13:15:00|12644.9|12638.9|12640.4|12634.4|12645.4|12639.4|12640.4|12634.4|205
1603891200000|2020-10-28 13:20:00|12639.4|12633.4|12639.4|12633.4|12640.4|12634.4|12633.4|12627.4|445
1603891500000|2020-10-28 13:25:00|12639.9|12633.9|12646.4|12640.4|12649.4|12643.4|12635.9|12629.9|324
1603891800000|2020-10-28 13:30:00|12645.4|12639.4|12635.4|12629.4|12651.9|12645.9|12624.4|12618.4|1617
1603892100000|2020-10-28 13:35:00|12635.9|12629.9|12660.4|12654.4|12663.4|12657.4|12630.4|12624.4|1466
1603892400000|2020-10-28 13:40:00|12661.4|12655.4|12655.4|12649.4|12662.9|12656.9|12651.4|12645.4|830
1603892700000|2020-10-28 13:45:00|12656.4|12650.4|12651.9|12645.9|12659.4|12653.4|12649.4|12643.4|698
1603893000000|2020-10-28 13:50:00|12652.4|12646.4|12636.4|12630.4|12652.4|12646.4|12634.4|12628.4|1047
1603893300000|2020-10-28 13:55:00|12636.9|12630.9|12643.4|12637.4|12643.4|12637.4|12634.4|12628.4|659
1603893600000|2020-10-28 14:00:00|12641.9|12635.9|12636.4|12630.4|12644.4|12638.4|12634.9|12628.9|662
1603893900000|2020-10-28 14:05:00|12636.9|12630.9|12636.4|12630.4|12642.4|12636.4|12632.4|12626.4|491
1603894200000|2020-10-28 14:10:00|12635.4|12629.4|12634.4|12628.4|12639.4|12633.4|12632.4|12626.4|476
1603894500000|2020-10-28 14:15:00|12633.4|12627.4|12605.4|12599.4|12633.4|12627.4|12604.9|12598.9|1999
1603894800000|2020-10-28 14:20:00|12604.9|12598.9|12600.9|12594.9|12612.4|12606.4|12599.4|12593.4|1266
1603895100000|2020-10-28 14:25:00|12599.9|12593.9|12586.9|12580.9|12601.4|12595.4|12584.4|12578.4|1715
1603895400000|2020-10-28 14:30:00|12587.4|12581.4|12601.4|12595.4|12605.4|12599.4|12581.9|12575.9|1701
1603895700000|2020-10-28 14:35:00|12601.9|12595.9|12606.9|12600.9|12619.9|12613.9|12600.4|12594.4|1175
1603896000000|2020-10-28 14:40:00|12607.4|12601.4|12604.4|12598.4|12609.4|12603.4|12600.9|12594.9|695
1603896300000|2020-10-28 14:45:00|12603.4|12597.4|12593.4|12587.4|12606.4|12600.4|12593.4|12587.4|570
1603896600000|2020-10-28 14:50:00|12594.4|12588.4|12600.9|12594.9|12603.9|12597.9|12585.4|12579.4|1007
1603896900000|2020-10-28 14:55:00|12600.4|12594.4|12604.4|12598.4|12606.4|12600.4|12594.4|12588.4|642
1603897200000|2020-10-28 15:00:00|12603.4|12597.4|12595.4|12589.4|12606.4|12600.4|12592.4|12586.4|466
1603897500000|2020-10-28 15:05:00|12596.4|12590.4|12609.9|12603.9|12615.4|12609.4|12596.4|12590.4|744
1603897800000|2020-10-28 15:10:00|12609.4|12603.4|12611.9|12605.9|12616.4|12610.4|12606.4|12600.4|546
1603898100000|2020-10-28 15:15:00|12611.4|12605.4|12605.4|12599.4|12612.4|12606.4|12601.4|12595.4|552
1603898400000|2020-10-28 15:20:00|12606.4|12600.4|12601.4|12595.4|12608.4|12602.4|12599.9|12593.9|424
1603898700000|2020-10-28 15:25:00|12600.9|12594.9|12600.4|12594.4|12602.4|12596.4|12594.4|12588.4|391
1603899000000|2020-10-28 15:30:00|12599.4|12593.4|12590.4|12584.4|12599.4|12593.4|12589.4|12583.4|519
1603899300000|2020-10-28 15:35:00|12590.9|12584.9|12599.4|12593.4|12600.4|12594.4|12590.9|12584.9|372
1603899600000|2020-10-28 15:40:00|12598.9|12592.9|12604.4|12598.4|12607.4|12601.4|12595.9|12589.9|547
1603899900000|2020-10-28 15:45:00|12604.9|12598.9|12606.4|12600.4|12609.4|12603.4|12603.4|12597.4|309
1603900200000|2020-10-28 15:50:00|12607.4|12601.4|12612.9|12606.9|12614.4|12608.4|12603.4|12597.4|491
1603900500000|2020-10-28 15:55:00|12612.4|12606.4|12616.4|12610.4|12619.4|12613.4|12608.9|12602.9|500
1603900800000|2020-10-28 16:00:00|12617.4|12611.4|12641.4|12635.4|12659.4|12653.4|12617.4|12611.4|2504
1603901100000|2020-10-28 16:05:00|12640.4|12634.4|12644.4|12638.4|12650.4|12644.4|12638.4|12632.4|698
1603901400000|2020-10-28 16:10:00|12642.4|12636.4|12642.4|12636.4|12647.4|12641.4|12639.9|12633.9|375
1603901700000|2020-10-28 16:15:00|12642.9|12636.9|12642.4|12636.4|12647.4|12641.4|12641.4|12635.4|337
1603902000000|2020-10-28 16:20:00|12642.9|12636.9|12637.4|12631.4|12644.4|12638.4|12635.4|12629.4|371
1603902300000|2020-10-28 16:25:00|12637.9|12631.9|12633.4|12627.4|12640.4|12634.4|12628.4|12622.4|444
1603902600000|2020-10-28 16:30:00|12632.4|12626.4|12637.4|12631.4|12637.4|12631.4|12629.4|12623.4|254
1603902900000|2020-10-28 16:35:00|12638.4|12632.4|12627.4|12621.4|12640.4|12634.4|12626.4|12620.4|308
1603903200000|2020-10-28 16:40:00|12627.9|12621.9|12623.4|12617.4|12628.4|12622.4|12618.4|12612.4|444
1603903500000|2020-10-28 16:45:00|12624.4|12618.4|12614.4|12608.4|12624.9|12618.9|12613.4|12607.4|299
1603903800000|2020-10-28 16:50:00|12613.9|12607.9|12618.9|12612.9|12620.4|12614.4|12609.4|12603.4|536
1603904100000|2020-10-28 16:55:00|12618.4|12612.4|12615.4|12609.4|12621.4|12615.4|12613.4|12607.4|198
1603904400000|2020-10-28 17:00:00|12614.4|12608.4|12609.4|12603.4|12615.4|12609.4|12605.4|12599.4|418
1603904700000|2020-10-28 17:05:00|12608.4|12602.4|12599.9|12593.9|12610.4|12604.4|12597.9|12591.9|410
1603905000000|2020-10-28 17:10:00|12600.4|12594.4|12595.4|12589.4|12601.9|12595.9|12590.9|12584.9|387
1603905300000|2020-10-28 17:15:00|12596.4|12590.4|12603.4|12597.4|12604.4|12598.4|12591.4|12585.4|427
1603905600000|2020-10-28 17:20:00|12603.9|12597.9|12600.9|12594.9|12603.9|12597.9|12594.4|12588.4|383
1603905900000|2020-10-28 17:25:00|12601.4|12595.4|12608.4|12602.4|12608.4|12602.4|12599.4|12593.4|298
1603906200000|2020-10-28 17:30:00|12607.4|12601.4|12614.4|12608.4|12615.4|12609.4|12607.4|12601.4|298
1603906500000|2020-10-28 17:35:00|12613.9|12607.9|12614.9|12608.9|12620.4|12614.4|12613.4|12607.4|249
1603906800000|2020-10-28 17:40:00|12616.4|12610.4|12612.4|12606.4|12616.9|12610.9|12611.4|12605.4|151
1603907100000|2020-10-28 17:45:00|12611.4|12605.4|12612.9|12606.9|12614.4|12608.4|12606.4|12600.4|198
1603907400000|2020-10-28 17:50:00|12613.4|12607.4|12618.4|12612.4|12618.4|12612.4|12608.9|12602.9|168
1603907700000|2020-10-28 17:55:00|12617.9|12611.9|12616.4|12610.4|12618.9|12612.9|12610.9|12604.9|114
1603908000000|2020-10-28 18:00:00|12614.4|12608.4|12610.4|12604.4|12615.9|12609.9|12605.9|12599.9|133
1603908300000|2020-10-28 18:05:00|12611.4|12605.4|12616.9|12610.9|12618.4|12612.4|12608.4|12602.4|145
1603908600000|2020-10-28 18:10:00|12616.4|12610.4|12607.4|12601.4|12617.4|12611.4|12606.4|12600.4|100
1603908900000|2020-10-28 18:15:00|12606.4|12600.4|12608.4|12602.4|12611.4|12605.4|12603.4|12597.4|179
1603909200000|2020-10-28 18:20:00|12607.9|12601.9|12622.4|12616.4|12622.9|12616.9|12607.4|12601.4|207
1603909500000|2020-10-28 18:25:00|12623.4|12617.4|12625.4|12619.4|12626.4|12620.4|12617.9|12611.9|247
1603909800000|2020-10-28 18:30:00|12624.9|12618.9|12619.9|12613.9|12632.4|12626.4|12616.4|12610.4|211
1603910100000|2020-10-28 18:35:00|12620.4|12614.4|12614.9|12608.9|12620.4|12614.4|12612.9|12606.9|118
1603910400000|2020-10-28 18:40:00|12615.4|12609.4|12619.4|12613.4|12621.9|12615.9|12613.4|12607.4|71
1603910700000|2020-10-28 18:45:00|12618.4|12612.4|12618.4|12612.4|12623.9|12617.9|12616.4|12610.4|69
1603911000000|2020-10-28 18:50:00|12617.9|12611.9|12611.9|12605.9|12622.4|12616.4|12611.4|12605.4|140
1603911300000|2020-10-28 18:55:00|12611.4|12605.4|12629.4|12623.4|12636.9|12630.9|12610.9|12604.9|358
1603911600000|2020-10-28 19:00:00|12630.4|12624.4|12621.9|12615.9|12634.9|12628.9|12620.9|12614.9|266
1603911900000|2020-10-28 19:05:00|12621.4|12615.4|12625.4|12619.4|12630.4|12624.4|12620.4|12614.4|129
1603912200000|2020-10-28 19:10:00|12626.4|12620.4|12624.9|12618.9|12629.4|12623.4|12617.9|12611.9|134
1603912500000|2020-10-28 19:15:00|12623.9|12617.9|12621.9|12615.9|12624.9|12618.9|12619.4|12613.4|73
1603912800000|2020-10-28 19:20:00|12621.4|12615.4|12633.9|12627.9|12634.4|12628.4|12619.4|12613.4|154
1603913100000|2020-10-28 19:25:00|12632.9|12626.9|12620.4|12614.4|12632.9|12626.9|12620.4|12614.4|197
1603913400000|2020-10-28 19:30:00|12620.9|12614.9|12629.9|12623.9|12634.4|12628.4|12620.9|12614.9|112
1603913700000|2020-10-28 19:35:00|12629.4|12623.4|12615.4|12609.4|12631.4|12625.4|12615.4|12609.4|139
1603914000000|2020-10-28 19:40:00|12615.9|12609.9|12621.4|12615.4|12624.9|12618.9|12615.9|12609.9|114
1603914300000|2020-10-28 19:45:00|12621.9|12615.9|12608.9|12602.9|12622.4|12616.4|12607.4|12601.4|192
1603914600000|2020-10-28 19:50:00|12606.9|12600.9|12604.4|12598.4|12614.4|12608.4|12601.4|12595.4|313
1603914900000|2020-10-28 19:55:00|12605.4|12599.4|12602.4|12596.4|12607.9|12601.9|12599.4|12593.4|260
1603915200000|2020-10-28 20:00:00|12601.9|12595.9|12596.4|12590.4|12606.4|12600.4|12594.4|12588.4|244
1603915500000|2020-10-28 20:05:00|12597.4|12591.4|12599.9|12593.9|12602.4|12596.4|12595.9|12589.9|85
1603915800000|2020-10-28 20:10:00|12600.4|12594.4|12597.9|12591.9|12600.4|12594.4|12596.4|12590.4|59
1603916100000|2020-10-28 20:15:00|12598.9|12592.9|12596.4|12590.4|12600.4|12594.4|12596.4|12590.4|54
1603916400000|2020-10-28 20:20:00|12596.9|12590.9|12597.4|12591.4|12600.9|12594.9|12596.9|12590.9|109
1603916700000|2020-10-28 20:25:00|12597.9|12591.9|12596.9|12590.9|12599.4|12593.4|12593.4|12587.4|105
1603917000000|2020-10-28 20:30:00|12595.9|12589.9|12608.4|12602.4|12609.4|12603.4|12595.9|12589.9|218
1603917300000|2020-10-28 20:35:00|12608.9|12602.9|12607.9|12601.9|12610.9|12604.9|12606.4|12600.4|107
1603917600000|2020-10-28 20:40:00|12608.9|12602.9|12611.4|12605.4|12614.9|12608.9|12605.9|12599.9|182
1603917900000|2020-10-28 20:45:00|12615.4|12609.4|12609.9|12603.9|12616.9|12610.9|12608.4|12602.4|226
1603918200000|2020-10-28 20:50:00|12609.4|12603.4|12609.4|12603.4|12612.9|12606.9|12606.4|12600.4|186
1603918500000|2020-10-28 20:55:00|12609.9|12603.9|12600.9|12594.9|12612.4|12606.4|12599.4|12593.4|227
1603918800000|2020-10-28 21:00:00|12604.2|12590.2|12603.4|12589.4|12606.5|12592.5|12603.4|12589.4|2
1603919100000|2020-10-28 21:05:00|12603.1|12589.1|12603.4|12589.4|12604.6|12590.6|12599.4|12585.4|0
1603919400000|2020-10-28 21:10:00|12603.2|12589.2|12601.3|12587.3|12603.8|12589.8|12600.7|12586.7|0
1603919700000|2020-10-28 21:15:00|12601.2|12587.2|12599.5|12585.5|12601.8|12587.8|12599.1|12585.1|0
1603920000000|2020-10-28 21:20:00|12598.9|12584.9|12600.6|12586.6|12600.6|12586.6|12598.5|12584.5|0
1603920300000|2020-10-28 21:25:00|12600.4|12586.4|12602.6|12588.6|12602.6|12588.6|12600.4|12586.4|0
1603920600000|2020-10-28 21:30:00|12603.1|12589.1|12605.2|12591.2|12607.2|12593.2|12603.1|12589.1|0
1603920900000|2020-10-28 21:35:00|12604.7|12590.7|12606.1|12592.1|12608.5|12594.5|12604|12590|0
1603921200000|2020-10-28 21:40:00|12604.4|12590.4|12603.1|12589.1|12604.5|12590.5|12602.8|12588.8|0
1603921500000|2020-10-28 21:45:00|12604|12590|12603.1|12589.1|12604.3|12590.3|12602.7|12588.7|0
1603921800000|2020-10-28 21:50:00|12602.8|12588.8|12603.2|12589.2|12603.4|12589.4|12602.8|12588.8|0
1603922100000|2020-10-28 21:55:00|12602.7|12588.7|12606.4|12592.4|12608.1|12594.1|12602.5|12588.5|0
1603922400000|2020-10-28 22:00:00|12611.1|12597.1|12611.1|12597.1|12613.1|12599.1|12603.7|12589.7|0
1603922700000|2020-10-28 22:05:00|12610.8|12596.8|12618.9|12604.9|12621.6|12607.6|12610.8|12596.8|0
1603923000000|2020-10-28 22:10:00|12619.2|12605.2|12613.5|12599.5|12619.2|12605.2|12610.1|12596.1|0
1603923300000|2020-10-28 22:15:00|12613.8|12599.8|12616.2|12602.2|12617.5|12603.5|12610.8|12596.8|0
1603923600000|2020-10-28 22:20:00|12616.5|12602.5|12616.5|12602.5|12616.8|12602.8|12613.5|12599.5|0
1603923900000|2020-10-28 22:25:00|12616.2|12602.2|12618.8|12604.8|12618.8|12604.8|12614.8|12600.8|0
1603924200000|2020-10-28 22:30:00|12619.5|12605.5|12624.2|12610.2|12624.9|12610.9|12619.5|12605.5|0
1603924500000|2020-10-28 22:35:00|12624.5|12610.5|12623.9|12609.9|12624.5|12610.5|12623.2|12609.2|0
1603924800000|2020-10-28 22:40:00|12624.5|12610.5|12622.9|12608.9|12624.5|12610.5|12622.5|12608.5|0
1603925100000|2020-10-28 22:45:00|12622.5|12608.5|12615.1|12601.1|12624.5|12610.5|12615.1|12601.1|0
1603925400000|2020-10-28 22:50:00|12615.8|12601.8|12619.8|12605.8|12619.8|12605.8|12615.8|12601.8|0
1603925700000|2020-10-28 22:55:00|12619.5|12605.5|12623.2|12609.2|12625.9|12611.9|12619.5|12605.5|0
1603926000000|2020-10-28 23:00:00|12622.9|12608.9|12623.9|12609.9|12624.5|12610.5|12620.2|12606.2|0
1603926300000|2020-10-28 23:05:00|12624.2|12610.2|12619.8|12605.8|12626.2|12612.2|12619.8|12605.8|0
1603926600000|2020-10-28 23:10:00|12620.5|12606.5|12618.8|12604.8|12623.2|12609.2|12616.5|12602.5|0
1603926900000|2020-10-28 23:15:00|12619.2|12605.2|12615.1|12601.1|12619.2|12605.2|12615.1|12601.1|0
1603927200000|2020-10-28 23:20:00|12614.8|12600.8|12610.4|12596.4|12615.8|12601.8|12601|12587|0
1603927500000|2020-10-28 23:25:00|12610.1|12596.1|12606.7|12592.7|12611.1|12597.1|12603.7|12589.7|0
1603927800000|2020-10-28 23:30:00|12607.1|12593.1|12612.1|12598.1|12612.5|12598.5|12605.7|12591.7|0
1603928100000|2020-10-28 23:35:00|12612.5|12598.5|12615.1|12601.1|12615.8|12601.8|12610.4|12596.4|0
1603928400000|2020-10-28 23:40:00|12614.8|12600.8|12614.8|12600.8|12615.1|12601.1|12612.8|12598.8|0
1603928700000|2020-10-28 23:45:00|12618.8|12604.8|12620.9|12606.9|12622.2|12608.2|12616.8|12602.8|0
1603929000000|2020-10-28 23:50:00|12621.2|12607.2|12621.2|12607.2|12622.9|12608.9|12620.5|12606.5|0
1603929300000|2020-10-28 23:55:00|12621.5|12607.5|12625.5|12611.5|12626.2|12612.2|12621.5|12607.5|0
1603929600000|2020-10-29 00:00:00|12624.9|12610.9|12629.6|12615.6|12634.9|12620.9|12618.8|12604.8|0
1603929900000|2020-10-29 00:05:00|12628.9|12614.9|12627.5|12613.5|12634.9|12620.9|12621.4|12607.4|0
1603930200000|2020-10-29 00:10:00|12627.8|12613.8|12625.1|12611.1|12627.8|12613.8|12621.8|12607.8|0
1603930500000|2020-10-29 00:15:00|12625.5|12611.5|12639.3|12625.3|12642.1|12628.1|12623.1|12609.1|0
1603930800000|2020-10-29 00:20:00|12640.4|12626.4|12648.6|12634.6|12648.6|12634.6|12639.2|12625.2|0
1603931100000|2020-10-29 00:25:00|12648.9|12634.9|12650.6|12636.6|12660.6|12646.6|12648.6|12634.6|0
1603931400000|2020-10-29 00:30:00|12650.2|12636.2|12637.2|12623.2|12653.4|12639.4|12635.4|12621.4|0
1603931700000|2020-10-29 00:35:00|12636.8|12622.8|12640.4|12626.4|12643.7|12629.7|12635.4|12621.4|0
1603932000000|2020-10-29 00:40:00|12640.2|12626.2|12639.6|12625.6|12642.3|12628.3|12637.4|12623.4|0
1603932300000|2020-10-29 00:45:00|12639.7|12625.7|12589.9|12585.9|12639.7|12625.7|12589.9|12585.9|4053
1603932600000|2020-10-29 00:50:00|12588.9|12584.9|12591.9|12587.9|12599.9|12595.9|12586.9|12582.9|1770
1603932900000|2020-10-29 00:55:00|12590.4|12586.4|12578.9|12574.9|12596.9|12592.9|12578.4|12574.4|1748
1603933200000|2020-10-29 01:00:00|12578.4|12574.4|12540.9|12536.9|12579.9|12575.9|12539.9|12535.9|8193
1603933500000|2020-10-29 01:05:00|12541.9|12537.9|12523.4|12519.4|12541.9|12537.9|12517.4|12513.4|6181
1603933800000|2020-10-29 01:10:00|12520.9|12516.9|12535.4|12531.4|12556.9|12552.9|12518.9|12514.9|4848
1603934100000|2020-10-29 01:15:00|12533.9|12529.9|12546.4|12542.4|12556.9|12552.9|12527.9|12523.9|4728
1603934400000|2020-10-29 01:20:00|12545.9|12541.9|12568.9|12564.9|12580.9|12576.9|12543.9|12539.9|4651
1603934700000|2020-10-29 01:25:00|12567.9|12563.9|12579.9|12575.9|12594.9|12590.9|12559.9|12555.9|3561
1603935000000|2020-10-29 01:30:00|12580.9|12576.9|12575.9|12571.9|12596.9|12592.9|12568.9|12564.9|3621
1603935300000|2020-10-29 01:35:00|12575.4|12571.4|12564.4|12560.4|12575.4|12571.4|12546.4|12542.4|2971
1603935600000|2020-10-29 01:40:00|12563.9|12559.9|12585.4|12581.4|12590.4|12586.4|12560.4|12556.4|2343
1603935900000|2020-10-29 01:45:00|12584.9|12580.9|12635.4|12631.4|12638.4|12634.4|12584.4|12580.4|7289
1603936200000|2020-10-29 01:50:00|12634.4|12630.4|12628.9|12624.9|12637.9|12633.9|12623.9|12619.9|3239
1603936500000|2020-10-29 01:55:00|12629.9|12625.9|12625.4|12621.4|12634.4|12630.4|12616.9|12612.9|2068
1603936800000|2020-10-29 02:00:00|12626.9|12622.9|12635.9|12631.9|12636.9|12632.9|12619.4|12615.4|1870
1603937100000|2020-10-29 02:05:00|12635.4|12631.4|12631.9|12627.9|12644.9|12640.9|12625.9|12621.9|2609
1603937400000|2020-10-29 02:10:00|12633.9|12629.9|12628.9|12624.9|12638.9|12634.9|12620.9|12616.9|1330
1603937700000|2020-10-29 02:15:00|12629.4|12625.4|12631.9|12627.9|12633.9|12629.9|12624.4|12620.4|972
1603938000000|2020-10-29 02:20:00|12632.9|12628.9|12625.9|12621.9|12634.9|12630.9|12624.9|12620.9|822
1603938300000|2020-10-29 02:25:00|12624.9|12620.9|12637.9|12633.9|12637.9|12633.9|12624.9|12620.9|858
1603938600000|2020-10-29 02:30:00|12638.9|12634.9|12637.9|12633.9|12651.9|12647.9|12636.9|12632.9|2299
1603938900000|2020-10-29 02:35:00|12638.4|12634.4|12642.9|12638.9|12645.4|12641.4|12634.9|12630.9|762
1603939200000|2020-10-29 02:40:00|12642.4|12638.4|12629.9|12625.9|12646.9|12642.9|12626.9|12622.9|1292
1603939500000|2020-10-29 02:45:00|12629.4|12625.4|12614.9|12610.9|12629.9|12625.9|12614.9|12610.9|1822
1603939800000|2020-10-29 02:50:00|12615.4|12611.4|12606.9|12602.9|12615.9|12611.9|12600.9|12596.9|1851
1603940100000|2020-10-29 02:55:00|12606.4|12602.4|12600.9|12596.9|12609.4|12605.4|12592.9|12588.9|2134
1603940400000|2020-10-29 03:00:00|12599.9|12595.9|12582.4|12578.4|12602.9|12598.9|12580.9|12576.9|2348
1603940700000|2020-10-29 03:05:00|12581.9|12577.9|12586.4|12582.4|12592.9|12588.9|12573.4|12569.4|2990
1603941000000|2020-10-29 03:10:00|12586.9|12582.9|12587.9|12583.9|12587.9|12583.9|12574.9|12570.9|1617
1603941300000|2020-10-29 03:15:00|12586.9|12582.9|12590.4|12586.4|12596.9|12592.9|12585.9|12581.9|1331
1603941600000|2020-10-29 03:20:00|12589.9|12585.9|12575.9|12571.9|12592.9|12588.9|12574.4|12570.4|1349
1603941900000|2020-10-29 03:25:00|12575.4|12571.4|12584.4|12580.4|12584.9|12580.9|12573.9|12569.9|1408
1603942200000|2020-10-29 03:30:00|12583.9|12579.9|12584.9|12580.9|12600.9|12596.9|12583.9|12579.9|1394
1603942500000|2020-10-29 03:35:00|12583.9|12579.9|12584.9|12580.9|12586.9|12582.9|12577.9|12573.9|960
1603942800000|2020-10-29 03:40:00|12583.9|12579.9|12584.9|12580.9|12584.9|12580.9|12578.9|12574.9|455
1603943100000|2020-10-29 03:45:00|12583.9|12579.9|12574.4|12570.4|12587.9|12583.9|12568.9|12564.9|1281
1603943400000|2020-10-29 03:50:00|12574.9|12570.9|12583.9|12579.9|12584.9|12580.9|12574.9|12570.9|676
1603943700000|2020-10-29 03:55:00|12584.9|12580.9|12597.9|12593.9|12598.9|12594.9|12584.9|12580.9|1200
1603944000000|2020-10-29 04:00:00|12596.9|12592.9|12601.9|12597.9|12604.9|12600.9|12595.4|12591.4|1076
1603944300000|2020-10-29 04:05:00|12602.9|12598.9|12599.9|12595.9|12605.9|12601.9|12593.4|12589.4|1062
1603944600000|2020-10-29 04:10:00|12600.9|12596.9|12600.9|12596.9|12602.9|12598.9|12594.9|12590.9|441
1603944900000|2020-10-29 04:15:00|12601.9|12597.9|12604.9|12600.9|12607.9|12603.9|12600.9|12596.9|590
1603945200000|2020-10-29 04:20:00|12605.4|12601.4|12601.9|12597.9|12605.9|12601.9|12597.9|12593.9|387
1603945500000|2020-10-29 04:25:00|12600.4|12596.4|12599.9|12595.9|12605.9|12601.9|12596.9|12592.9|760
1603945800000|2020-10-29 04:30:00|12600.4|12596.4|12598.9|12594.9|12600.9|12596.9|12595.9|12591.9|479
1603946100000|2020-10-29 04:35:00|12599.9|12595.9|12599.9|12595.9|12600.9|12596.9|12595.9|12591.9|520
1603946400000|2020-10-29 04:40:00|12600.9|12596.9|12599.9|12595.9|12601.4|12597.4|12598.9|12594.9|285
1603946700000|2020-10-29 04:45:00|12600.4|12596.4|12620.9|12616.9|12621.9|12617.9|12599.9|12595.9|1347
1603947000000|2020-10-29 04:50:00|12621.9|12617.9|12636.9|12632.9|12638.4|12634.4|12617.9|12613.9|1717
1603947300000|2020-10-29 04:55:00|12637.4|12633.4|12627.9|12623.9|12637.9|12633.9|12627.9|12623.9|914
1603947600000|2020-10-29 05:00:00|12627.4|12623.4|12619.9|12615.9|12631.9|12627.9|12614.9|12610.9|1589
1603947900000|2020-10-29 05:05:00|12619.4|12615.4|12623.9|12619.9|12625.9|12621.9|12618.9|12614.9|741
1603948200000|2020-10-29 05:10:00|12624.4|12620.4|12621.9|12617.9|12627.4|12623.4|12619.9|12615.9|1059
1603948500000|2020-10-29 05:15:00|12622.9|12618.9|12620.9|12616.9|12622.9|12618.9|12613.9|12609.9|1205
1603948800000|2020-10-29 05:20:00|12620.4|12616.4|12618.9|12614.9|12620.9|12616.9|12614.9|12610.9|932
1603949100000|2020-10-29 05:25:00|12617.4|12613.4|12621.9|12617.9|12622.4|12618.4|12608.9|12604.9|1322
1603949400000|2020-10-29 05:30:00|12620.9|12616.9|12623.9|12619.9|12624.9|12620.9|12615.9|12611.9|1454
1603949700000|2020-10-29 05:35:00|12624.4|12620.4|12621.9|12617.9|12624.9|12620.9|12620.9|12616.9|1099
1603950000000|2020-10-29 05:40:00|12620.9|12616.9|12615.4|12611.4|12620.9|12616.9|12612.9|12608.9|2392
1603950300000|2020-10-29 05:45:00|12621.7|12607.7|12619.3|12605.3|12622.6|12608.6|12616.5|12602.5|22
1603950600000|2020-10-29 05:50:00|12619.1|12605.1|12622.1|12608.1|12625.5|12611.5|12616.8|12602.8|0
1603950900000|2020-10-29 05:55:00|12621.7|12607.7|12625.9|12611.9|12625.9|12611.9|12621.7|12607.7|0
1603951200000|2020-10-29 06:00:00|12623.7|12609.7|12631.4|12617.4|12631.4|12617.4|12620.3|12606.3|0
1603951500000|2020-10-29 06:05:00|12631.3|12617.3|12626.9|12612.9|12631.3|12617.3|12625.9|12611.9|0
1603951800000|2020-10-29 06:10:00|12627.2|12613.2|12630|12616|12630|12616|12624.4|12610.4|0
1603952100000|2020-10-29 06:15:00|12649.9|12635.9|12680|12666|12680.1|12666.1|12637.8|12623.8|0
1603952400000|2020-10-29 06:20:00|12680.1|12666.1|12688.7|12674.7|12776|12762|12679.9|12665.9|0
1603952700000|2020-10-29 06:25:00|12688.8|12674.8|12670.5|12656.5|12690.3|12676.3|12670.4|12656.4|0
1603953000000|2020-10-29 06:30:00|12670.4|12656.4|12674.2|12660.2|12674.8|12660.8|12670|12656|0
1603953300000|2020-10-29 06:35:00|12674.3|12660.3|12681|12667|12689.3|12675.3|12673.3|12659.3|0
1603953600000|2020-10-29 06:40:00|12681.1|12667.1|12672.9|12658.9|12684.3|12670.3|12672.2|12658.2|0
1603953900000|2020-10-29 06:45:00|12672.8|12658.8|12669.1|12655.1|12673.1|12659.1|12667.4|12653.4|0
1603954200000|2020-10-29 06:50:00|12669|12655|12655.8|12641.8|12669.7|12655.7|12655.8|12641.8|0
1603954500000|2020-10-29 06:55:00|12655.7|12641.7|12663.4|12649.4|12664.3|12650.3|12655|12641|0
1603954800000|2020-10-29 07:00:00|12664|12650|12602.9|12596.9|12664|12650|12599.9|12593.9|787
1603955100000|2020-10-29 07:05:00|12601.9|12595.9|12601.9|12595.9|12602.9|12596.9|12597.9|12591.9|403
1603955400000|2020-10-29 07:10:00|12602.4|12596.4|12611.9|12605.9|12613.4|12607.4|12601.9|12595.9|268
1603955700000|2020-10-29 07:15:00|12610.9|12604.9|12604.9|12598.9|12610.9|12604.9|12598.9|12592.9|322
1603956000000|2020-10-29 07:20:00|12605.9|12599.9|12603.9|12597.9|12606.4|12600.4|12601.9|12595.9|161
1603956300000|2020-10-29 07:25:00|12601.9|12595.9|12603.9|12597.9|12605.9|12599.9|12598.9|12592.9|266
1603956600000|2020-10-29 07:30:00|12602.9|12596.9|12584.9|12578.9|12607.9|12601.9|12583.9|12577.9|714
1603956900000|2020-10-29 07:35:00|12585.4|12579.4|12589.9|12583.9|12590.4|12584.4|12583.9|12577.9|438
1603957200000|2020-10-29 07:40:00|12590.9|12584.9|12581.9|12575.9|12592.9|12586.9|12581.9|12575.9|247
1603957500000|2020-10-29 07:45:00|12581.4|12575.4|12582.9|12576.9|12584.9|12578.9|12577.9|12571.9|481
1603957800000|2020-10-29 07:50:00|12581.9|12575.9|12586.9|12580.9|12586.9|12580.9|12579.9|12573.9|282
1603958100000|2020-10-29 07:55:00|12587.4|12581.4|12592.9|12586.9|12595.9|12589.9|12587.4|12581.4|275
1603958400000|2020-10-29 08:00:00|12591.9|12585.9|12603.4|12597.4|12604.9|12598.9|12591.9|12585.9|544
1603958700000|2020-10-29 08:05:00|12602.9|12596.9|12598.9|12592.9|12603.4|12597.4|12596.9|12590.9|265
1603959000000|2020-10-29 08:10:00|12599.4|12593.4|12589.9|12583.9|12599.9|12593.9|12589.9|12583.9|301
1603959300000|2020-10-29 08:15:00|12590.9|12584.9|12585.4|12579.4|12592.9|12586.9|12583.9|12577.9|304
1603959600000|2020-10-29 08:20:00|12584.9|12578.9|12597.4|12591.4|12599.9|12593.9|12584.9|12578.9|338
1603959900000|2020-10-29 08:25:00|12596.9|12590.9|12592.9|12586.9|12597.9|12591.9|12591.9|12585.9|166
1603960200000|2020-10-29 08:30:00|12591.9|12585.9|12595.9|12589.9|12597.4|12591.4|12591.9|12585.9|114
1603960500000|2020-10-29 08:35:00|12596.4|12590.4|12596.4|12590.4|12597.9|12591.9|12592.9|12586.9|90
1603960800000|2020-10-29 08:40:00|12595.9|12589.9|12592.9|12586.9|12597.9|12591.9|12592.9|12586.9|183
1603961100000|2020-10-29 08:45:00|12593.4|12587.4|12591.4|12585.4|12594.9|12588.9|12585.9|12579.9|276
1603961400000|2020-10-29 08:50:00|12590.9|12584.9|12590.9|12584.9|12592.4|12586.4|12589.9|12583.9|70
1603961700000|2020-10-29 08:55:00|12590.4|12584.4|12590.4|12584.4|12592.9|12586.9|12585.9|12579.9|158
1603962000000|2020-10-29 09:00:00|12589.9|12583.9|12597.9|12591.9|12598.9|12592.9|12589.9|12583.9|167
1603962300000|2020-10-29 09:05:00|12596.9|12590.9|12602.9|12596.9|12602.9|12596.9|12593.9|12587.9|169
1603962600000|2020-10-29 09:10:00|12602.4|12596.4|12598.9|12592.9|12602.9|12596.9|12598.9|12592.9|99
1603962900000|2020-10-29 09:15:00|12599.4|12593.4|12596.9|12590.9|12600.9|12594.9|12594.9|12588.9|93
1603963200000|2020-10-29 09:20:00|12596.4|12590.4|12601.9|12595.9|12602.9|12596.9|12595.9|12589.9|87
1603963500000|2020-10-29 09:25:00|12601.4|12595.4|12601.9|12595.9|12604.9|12598.9|12601.4|12595.4|167
1603963800000|2020-10-29 09:30:00|12602.4|12596.4|12595.9|12589.9|12602.4|12596.4|12593.9|12587.9|145
1603964100000|2020-10-29 09:35:00|12595.4|12589.4|12598.4|12592.4|12600.4|12594.4|12594.9|12588.9|111
1603964400000|2020-10-29 09:40:00|12597.9|12591.9|12599.4|12593.4|12600.9|12594.9|12596.9|12590.9|39
1603964700000|2020-10-29 09:45:00|12598.9|12592.9|12596.9|12590.9|12600.9|12594.9|12596.9|12590.9|64
1603965000000|2020-10-29 09:50:00|12597.4|12591.4|12593.9|12587.9|12597.9|12591.9|12592.9|12586.9|127
1603965300000|2020-10-29 09:55:00|12594.9|12588.9|12597.9|12591.9|12597.9|12591.9|12592.9|12586.9|55
1603965600000|2020-10-29 10:00:00|12597.4|12591.4|12591.9|12585.9|12597.4|12591.4|12589.4|12583.4|159
1603965900000|2020-10-29 10:05:00|12590.9|12584.9|12591.9|12585.9|12595.4|12589.4|12589.9|12583.9|60
1603966200000|2020-10-29 10:10:00|12590.9|12584.9|12592.4|12586.4|12593.9|12587.9|12586.9|12580.9|198
1603966500000|2020-10-29 10:15:00|12592.9|12586.9|12588.9|12582.9|12592.9|12586.9|12587.4|12581.4|123
1603966800000|2020-10-29 10:20:00|12587.9|12581.9|12588.9|12582.9|12592.9|12586.9|12586.9|12580.9|75
1603967100000|2020-10-29 10:25:00|12587.9|12581.9|12587.4|12581.4|12590.9|12584.9|12586.9|12580.9|91
1603967400000|2020-10-29 10:30:00|12587.9|12581.9|12587.9|12581.9|12590.9|12584.9|12586.9|12580.9|77
1603967700000|2020-10-29 10:35:00|12588.4|12582.4|12587.9|12581.9|12588.9|12582.9|12585.9|12579.9|101
1603968000000|2020-10-29 10:40:00|12588.9|12582.9|12592.9|12586.9|12594.4|12588.4|12587.9|12581.9|103
1603968300000|2020-10-29 10:45:00|12591.9|12585.9|12591.9|12585.9|12592.9|12586.9|12590.9|12584.9|47
1603968600000|2020-10-29 10:50:00|12590.9|12584.9|12589.9|12583.9|12592.9|12586.9|12588.9|12582.9|71
1603968900000|2020-10-29 10:55:00|12590.9|12584.9|12589.9|12583.9|12593.4|12587.4|12588.9|12582.9|46
1603969200000|2020-10-29 11:00:00|12589.4|12583.4|12587.9|12581.9|12589.9|12583.9|12584.9|12578.9|89
1603969500000|2020-10-29 11:05:00|12587.4|12581.4|12583.9|12577.9|12587.9|12581.9|12583.9|12577.9|119
1603969800000|2020-10-29 11:10:00|12582.9|12576.9|12574.9|12568.9|12583.9|12577.9|12572.9|12566.9|553
1603970100000|2020-10-29 11:15:00|12575.4|12569.4|12577.9|12571.9|12578.9|12572.9|12574.9|12568.9|159
1603970400000|2020-10-29 11:20:00|12577.4|12571.4|12574.9|12568.9|12577.4|12571.4|12570.9|12564.9|242
1603970700000|2020-10-29 11:25:00|12574.4|12568.4|12569.4|12563.4|12574.4|12568.4|12567.9|12561.9|338
1603971000000|2020-10-29 11:30:00|12568.4|12562.4|12572.4|12566.4|12572.9|12566.9|12566.4|12560.4|367
1603971300000|2020-10-29 11:35:00|12572.9|12566.9|12559.9|12553.9|12576.9|12570.9|12559.9|12553.9|484
1603971600000|2020-10-29 11:40:00|12560.9|12554.9|12550.9|12544.9|12561.4|12555.4|12540.9|12534.9|1162
1603971900000|2020-10-29 11:45:00|12549.9|12543.9|12543.9|12537.9|12550.9|12544.9|12541.9|12535.9|655
1603972200000|2020-10-29 11:50:00|12543.4|12537.4|12542.4|12536.4|12544.9|12538.9|12536.4|12530.4|748
1603972500000|2020-10-29 11:55:00|12542.9|12536.9|12532.9|12526.9|12545.9|12539.9|12532.9|12526.9|769
1603972800000|2020-10-29 12:00:00|12533.9|12527.9|12541.9|12535.9|12542.4|12536.4|12529.4|12523.4|648
1603973100000|2020-10-29 12:05:00|12542.4|12536.4|12546.9|12540.9|12548.9|12542.9|12537.9|12531.9|408
1603973400000|2020-10-29 12:10:00|12545.9|12539.9|12546.9|12540.9|12548.9|12542.9|12544.9|12538.9|318
1603973700000|2020-10-29 12:15:00|12546.4|12540.4|12540.9|12534.9|12546.9|12540.9|12540.9|12534.9|208
1603974000000|2020-10-29 12:20:00|12539.9|12533.9|12551.9|12545.9|12551.9|12545.9|12539.4|12533.4|358
1603974300000|2020-10-29 12:25:00|12552.9|12546.9|12549.4|12543.4|12552.9|12546.9|12541.9|12535.9|358
1603974600000|2020-10-29 12:30:00|12549.9|12543.9|12560.9|12554.9|12563.9|12557.9|12547.4|12541.4|665
1603974900000|2020-10-29 12:35:00|12559.9|12553.9|12565.9|12559.9|12573.9|12567.9|12558.9|12552.9|810
1603975200000|2020-10-29 12:40:00|12564.9|12558.9|12563.9|12557.9|12565.9|12559.9|12554.9|12548.9|643
1603975500000|2020-10-29 12:45:00|12564.9|12558.9|12566.9|12560.9|12569.9|12563.9|12561.9|12555.9|546
1603975800000|2020-10-29 12:50:00|12567.4|12561.4|12565.9|12559.9|12571.9|12565.9|12565.4|12559.4|444
1603976100000|2020-10-29 12:55:00|12564.9|12558.9|12569.9|12563.9|12571.9|12565.9|12563.9|12557.9|320
1603976400000|2020-10-29 13:00:00|12568.9|12562.9|12563.9|12557.9|12570.4|12564.4|12563.9|12557.9|286
1603976700000|2020-10-29 13:05:00|12564.9|12558.9|12560.4|12554.4|12564.9|12558.9|12555.9|12549.9|556
1603977000000|2020-10-29 13:10:00|12560.9|12554.9|12564.9|12558.9|12565.9|12559.9|12558.9|12552.9|130
1603977300000|2020-10-29 13:15:00|12565.4|12559.4|12564.9|12558.9|12565.9|12559.9|12563.9|12557.9|104
1603977600000|2020-10-29 13:20:00|12565.9|12559.9|12566.9|12560.9|12566.9|12560.9|12563.9|12557.9|114
1603977900000|2020-10-29 13:25:00|12566.4|12560.4|12561.9|12555.9|12566.9|12560.9|12559.9|12553.9|188
1603978200000|2020-10-29 13:30:00|12562.4|12556.4|12559.4|12553.4|12571.9|12565.9|12554.9|12548.9|1224
1603978500000|2020-10-29 13:35:00|12558.9|12552.9|12542.9|12536.9|12561.9|12555.9|12542.4|12536.4|984
1603978800000|2020-10-29 13:40:00|12541.9|12535.9|12551.9|12545.9|12552.9|12546.9|12537.9|12531.9|769
1603979100000|2020-10-29 13:45:00|12551.4|12545.4|12561.4|12555.4|12567.9|12561.9|12548.9|12542.9|926
1603979400000|2020-10-29 13:50:00|12561.9|12555.9|12581.9|12575.9|12581.9|12575.9|12558.9|12552.9|1004
1603979700000|2020-10-29 13:55:00|12582.9|12576.9|12580.9|12574.9|12588.9|12582.9|12579.9|12573.9|1178
1603980000000|2020-10-29 14:00:00|12581.9|12575.9|12604.9|12598.9|12608.4|12602.4|12578.9|12572.9|1486
1603980300000|2020-10-29 14:05:00|12604.4|12598.4|12600.9|12594.9|12604.4|12598.4|12595.9|12589.9|681
1603980600000|2020-10-29 14:10:00|12600.4|12594.4|12581.9|12575.9|12604.9|12598.9|12579.9|12573.9|905
1603980900000|2020-10-29 14:15:00|12582.4|12576.4|12595.4|12589.4|12597.9|12591.9|12582.4|12576.4|657
1603981200000|2020-10-29 14:20:00|12595.9|12589.9|12597.9|12591.9|12601.9|12595.9|12590.4|12584.4|558
1603981500000|2020-10-29 14:25:00|12598.4|12592.4|12598.9|12592.9|12599.9|12593.9|12594.9|12588.9|344
1603981800000|2020-10-29 14:30:00|12599.4|12593.4|12597.9|12591.9|12605.4|12599.4|12592.9|12586.9|737
1603982100000|2020-10-29 14:35:00|12597.4|12591.4|12603.9|12597.9|12603.9|12597.9|12589.9|12583.9|482
1603982400000|2020-10-29 14:40:00|12604.4|12598.4|12598.4|12592.4|12605.9|12599.9|12594.9|12588.9|421
1603982700000|2020-10-29 14:45:00|12598.9|12592.9|12594.9|12588.9|12601.9|12595.9|12591.9|12585.9|355
1603983000000|2020-10-29 14:50:00|12595.9|12589.9|12588.9|12582.9|12596.9|12590.9|12586.9|12580.9|396
1603983300000|2020-10-29 14:55:00|12587.9|12581.9|12591.4|12585.4|12595.9|12589.9|12587.9|12581.9|271
1603983600000|2020-10-29 15:00:00|12591.9|12585.9|12588.9|12582.9|12594.4|12588.4|12585.9|12579.9|283
1603983900000|2020-10-29 15:05:00|12589.4|12583.4|12590.9|12584.9|12593.9|12587.9|12586.9|12580.9|289
1603984200000|2020-10-29 15:10:00|12590.4|12584.4|12598.9|12592.9|12598.9|12592.9|12588.9|12582.9|246
1603984500000|2020-10-29 15:15:00|12597.9|12591.9|12597.9|12591.9|12599.9|12593.9|12596.9|12590.9|233
1603984800000|2020-10-29 15:20:00|12598.4|12592.4|12598.9|12592.9|12599.9|12593.9|12596.9|12590.9|155
1603985100000|2020-10-29 15:25:00|12597.9|12591.9|12594.9|12588.9|12604.9|12598.9|12594.9|12588.9|297
1603985400000|2020-10-29 15:30:00|12595.9|12589.9|12591.4|12585.4|12597.9|12591.9|12588.4|12582.4|282
1603985700000|2020-10-29 15:35:00|12591.9|12585.9|12595.9|12589.9|12595.9|12589.9|12588.9|12582.9|123
1603986000000|2020-10-29 15:40:00|12596.4|12590.4|12578.9|12572.9|12596.4|12590.4|12578.9|12572.9|470
1603986300000|2020-10-29 15:45:00|12578.4|12572.4|12580.9|12574.9|12584.9|12578.9|12575.4|12569.4|423
1603986600000|2020-10-29 15:50:00|12579.9|12573.9|12580.9|12574.9|12583.9|12577.9|12577.9|12571.9|193
1603986900000|2020-10-29 15:55:00|12581.4|12575.4|12577.9|12571.9|12589.9|12583.9|12567.4|12561.4|600
1603987200000|2020-10-29 16:00:00|12578.9|12572.9|12574.9|12568.9|12581.9|12575.9|12573.9|12567.9|292
1603987500000|2020-10-29 16:05:00|12575.4|12569.4|12580.9|12574.9|12584.9|12578.9|12574.9|12568.9|232
1603987800000|2020-10-29 16:10:00|12579.9|12573.9|12588.9|12582.9|12589.4|12583.4|12578.9|12572.9|180
1603988100000|2020-10-29 16:15:00|12588.4|12582.4|12589.9|12583.9|12589.9|12583.9|12586.9|12580.9|133
1603988400000|2020-10-29 16:20:00|12590.9|12584.9|12585.4|12579.4|12591.4|12585.4|12583.9|12577.9|147
1603988700000|2020-10-29 16:25:00|12584.9|12578.9|12584.9|12578.9|12589.9|12583.9|12584.9|12578.9|92
1603989000000|2020-10-29 16:30:00|12585.4|12579.4|12588.9|12582.9|12588.9|12582.9|12584.4|12578.4|44
1603989300000|2020-10-29 16:35:00|12589.9|12583.9|12591.9|12585.9|12594.9|12588.9|12588.9|12582.9|250
1603989600000|2020-10-29 16:40:00|12591.4|12585.4|12588.9|12582.9|12592.9|12586.9|12588.9|12582.9|76
1603989900000|2020-10-29 16:45:00|12589.4|12583.4|12591.9|12585.9|12592.9|12586.9|12588.9|12582.9|96
1603990200000|2020-10-29 16:50:00|12592.4|12586.4|12591.9|12585.9|12596.9|12590.9|12587.4|12581.4|134
1603990500000|2020-10-29 16:55:00|12590.9|12584.9|12588.9|12582.9|12591.9|12585.9|12588.4|12582.4|66
1603990800000|2020-10-29 17:00:00|12589.4|12583.4|12589.9|12583.9|12590.9|12584.9|12588.9|12582.9|61
1603991100000|2020-10-29 17:05:00|12590.4|12584.4|12583.9|12577.9|12590.4|12584.4|12583.9|12577.9|80
1603991400000|2020-10-29 17:10:00|12584.4|12578.4|12587.9|12581.9|12589.9|12583.9|12582.9|12576.9|67
1603991700000|2020-10-29 17:15:00|12588.9|12582.9|12589.4|12583.4|12589.9|12583.9|12585.9|12579.9|40
1603992000000|2020-10-29 17:20:00|12589.9|12583.9|12599.9|12593.9|12599.9|12593.9|12589.9|12583.9|165
1603992300000|2020-10-29 17:25:00|12599.4|12593.4|12603.9|12597.9|12603.9|12597.9|12597.9|12591.9|222
1603992600000|2020-10-29 17:30:00|12604.9|12598.9|12619.4|12613.4|12619.9|12613.9|12604.9|12598.9|1184
1603992900000|2020-10-29 17:35:00|12619.9|12613.9|12615.9|12609.9|12619.9|12613.9|12612.9|12606.9|296
1603993200000|2020-10-29 17:40:00|12616.4|12610.4|12620.4|12614.4|12622.9|12616.9|12614.9|12608.9|452
1603993500000|2020-10-29 17:45:00|12619.9|12613.9|12622.9|12616.9|12625.9|12619.9|12619.9|12613.9|363
1603993800000|2020-10-29 17:50:00|12622.4|12616.4|12629.4|12623.4|12629.9|12623.9|12622.4|12616.4|240
1603994100000|2020-10-29 17:55:00|12628.9|12622.9|12630.9|12624.9|12632.9|12626.9|12625.9|12619.9|302
1603994400000|2020-10-29 18:00:00|12632.9|12626.9|12635.9|12629.9|12637.9|12631.9|12632.9|12626.9|460
1603994700000|2020-10-29 18:05:00|12636.4|12630.4|12638.4|12632.4|12641.4|12635.4|12634.9|12628.9|348
1603995000000|2020-10-29 18:10:00|12637.9|12631.9|12637.4|12631.4|12639.9|12633.9|12634.9|12628.9|147
1603995300000|2020-10-29 18:15:00|12637.9|12631.9|12640.4|12634.4|12642.9|12636.9|12637.4|12631.4|243
1603995600000|2020-10-29 18:20:00|12640.9|12634.9|12640.4|12634.4|12640.9|12634.9|12636.9|12630.9|162
1603995900000|2020-10-29 18:25:00|12639.9|12633.9|12642.9|12636.9|12644.9|12638.9|12637.4|12631.4|333
1603996200000|2020-10-29 18:30:00|12643.4|12637.4|12645.9|12639.9|12645.9|12639.9|12637.9|12631.9|136
1603996500000|2020-10-29 18:35:00|12646.9|12640.9|12632.4|12626.4|12646.9|12640.9|12631.9|12625.9|219
1603996800000|2020-10-29 18:40:00|12631.9|12625.9|12635.9|12629.9|12638.9|12632.9|12631.9|12625.9|110
1603997100000|2020-10-29 18:45:00|12636.9|12630.9|12628.9|12622.9|12637.4|12631.4|12626.9|12620.9|146
1603997400000|2020-10-29 18:50:00|12627.9|12621.9|12635.9|12629.9|12635.9|12629.9|12627.9|12621.9|123
1603997700000|2020-10-29 18:55:00|12635.4|12629.4|12632.9|12626.9|12640.4|12634.4|12632.9|12626.9|97
1603998000000|2020-10-29 19:00:00|12634.9|12628.9|12640.4|12634.4|12642.9|12636.9|12629.9|12623.9|227
1603998300000|2020-10-29 19:05:00|12639.9|12633.9|12631.9|12625.9|12642.4|12636.4|12631.9|12625.9|127
1603998600000|2020-10-29 19:10:00|12632.9|12626.9|12628.9|12622.9|12634.9|12628.9|12628.9|12622.9|164
1603998900000|2020-10-29 19:15:00|12629.4|12623.4|12631.4|12625.4|12632.4|12626.4|12622.9|12616.9|182
1603999200000|2020-10-29 19:20:00|12630.4|12624.4|12635.9|12629.9|12637.4|12631.4|12627.9|12621.9|150
1603999500000|2020-10-29 19:25:00|12634.4|12628.4|12635.4|12629.4|12639.9|12633.9|12630.4|12624.4|193
1603999800000|2020-10-29 19:30:00|12634.9|12628.9|12632.9|12626.9|12637.9|12631.9|12632.4|12626.4|80
1604000100000|2020-10-29 19:35:00|12632.4|12626.4|12634.4|12628.4|12635.9|12629.9|12630.9|12624.9|57
1604000400000|2020-10-29 19:40:00|12633.4|12627.4|12633.4|12627.4|12635.4|12629.4|12630.4|12624.4|41
1604000700000|2020-10-29 19:45:00|12632.9|12626.9|12641.9|12635.9|12643.9|12637.9|12631.4|12625.4|184
1604001000000|2020-10-29 19:50:00|12642.4|12636.4|12636.9|12630.9|12642.9|12636.9|12635.9|12629.9|125
1604001300000|2020-10-29 19:55:00|12635.9|12629.9|12622.4|12616.4|12635.9|12629.9|12622.4|12616.4|376
1604001600000|2020-10-29 20:00:00|12622.9|12616.9|12627.9|12621.9|12628.9|12622.9|12619.9|12613.9|246
1604001900000|2020-10-29 20:05:00|12627.4|12621.4|12628.9|12622.9|12631.4|12625.4|12627.4|12621.4|107
1604002200000|2020-10-29 20:10:00|12629.4|12623.4|12621.4|12615.4|12629.9|12623.9|12620.9|12614.9|124
1604002500000|2020-10-29 20:15:00|12620.9|12614.9|12621.9|12615.9|12624.9|12618.9|12620.9|12614.9|98
1604002800000|2020-10-29 20:20:00|12621.4|12615.4|12623.4|12617.4|12624.9|12618.9|12617.9|12611.9|95
1604003100000|2020-10-29 20:25:00|12623.9|12617.9|12625.9|12619.9|12627.9|12621.9|12623.4|12617.4|102
1604003400000|2020-10-29 20:30:00|12625.4|12619.4|12605.4|12599.4|12625.9|12619.9|12604.4|12598.4|480
1604003700000|2020-10-29 20:35:00|12604.4|12598.4|12588.4|12582.4|12605.4|12599.4|12581.4|12575.4|480
1604004000000|2020-10-29 20:40:00|12586.9|12580.9|12594.9|12588.9|12598.4|12592.4|12580.4|12574.4|169
1604004300000|2020-10-29 20:45:00|12590.9|12584.9|12587.9|12581.9|12593.9|12587.9|12585.4|12579.4|190
1604004600000|2020-10-29 20:50:00|12587.4|12581.4|12590.9|12584.9|12591.9|12585.9|12584.9|12578.9|152
1604004900000|2020-10-29 20:55:00|12591.4|12585.4|12588.4|12582.4|12595.4|12589.4|12588.4|12582.4|163
1604005200000|2020-10-29 21:00:00|12594.1|12580.1|12591.1|12577.1|12594.1|12580.1|12590.7|12576.7|0
1604005500000|2020-10-29 21:05:00|12590.9|12576.9|12589.2|12575.2|12592.2|12578.2|12589.2|12575.2|0
1604005800000|2020-10-29 21:10:00|12589.4|12575.4|12590.1|12576.1|12592.2|12578.2|12589.2|12575.2|0
1604006100000|2020-10-29 21:15:00|12590.6|12576.6|12587.6|12573.6|12592.4|12578.4|12587.4|12573.4|0
1604006400000|2020-10-29 21:20:00|12586.9|12572.9|12584|12570|12587.1|12573.1|12580.9|12566.9|0
1604006700000|2020-10-29 21:25:00|12584.3|12570.3|12587.2|12573.2|12587.5|12573.5|12583.9|12569.9|0
1604007000000|2020-10-29 21:30:00|12587.4|12573.4|12587.1|12573.1|12587.6|12573.6|12586.4|12572.4|0
1604007300000|2020-10-29 21:35:00|12586.7|12572.7|12587.9|12573.9|12588|12574|12585.4|12571.4|0
1604007600000|2020-10-29 21:40:00|12588.4|12574.4|12589|12575|12589.3|12575.3|12587.9|12573.9|0
1604007900000|2020-10-29 21:45:00|12588.5|12574.5|12588.5|12574.5|12589.2|12575.2|12587.9|12573.9|0
1604008200000|2020-10-29 21:50:00|12588.4|12574.4|12589.1|12575.1|12589.4|12575.4|12588.2|12574.2|0
1604008500000|2020-10-29 21:55:00|12589|12575|12584.8|12570.8|12590.6|12576.6|12584.5|12570.5|0
1604008800000|2020-10-29 22:00:00|12572.1|12558.1|12587.2|12573.2|12588.5|12574.5|12568.7|12554.7|0
1604009100000|2020-10-29 22:05:00|12587.9|12573.9|12574.3|12560.3|12591.5|12577.5|12571.6|12557.6|0
1604009400000|2020-10-29 22:10:00|12574.7|12560.7|12582.1|12568.1|12584.4|12570.4|12568|12554|0
1604009700000|2020-10-29 22:15:00|12581.7|12567.7|12584.1|12570.1|12585.4|12571.4|12580.4|12566.4|0
1604010000000|2020-10-29 22:20:00|12584.8|12570.8|12588.8|12574.8|12589.5|12575.5|12581.4|12567.4|0
1604010300000|2020-10-29 22:25:00|12589.5|12575.5|12574.7|12560.7|12589.5|12575.5|12564.9|12550.9|0
1604010600000|2020-10-29 22:30:00|12575.4|12561.4|12578.6|12564.6|12579.4|12565.4|12569.3|12555.3|0
1604010900000|2020-10-29 22:35:00|12578.3|12564.3|12567.9|12553.9|12579.3|12565.3|12567.9|12553.9|0
1604011200000|2020-10-29 22:40:00|12568.2|12554.2|12573.3|12559.3|12578|12564|12568.2|12554.2|0
1604011500000|2020-10-29 22:45:00|12573.6|12559.6|12583.3|12569.3|12584|12570|12571.9|12557.9|0
1604011800000|2020-10-29 22:50:00|12584|12570|12580.3|12566.3|12585.4|12571.4|12579.3|12565.3|0
1604012100000|2020-10-29 22:55:00|12580.7|12566.7|12581|12567|12583.3|12569.3|12579.3|12565.3|0
1604012400000|2020-10-29 23:00:00|12581.3|12567.3|12592.4|12578.4|12595.1|12581.1|12580|12566|0
1604012700000|2020-10-29 23:05:00|12591.7|12577.7|12600.5|12586.5|12601.2|12587.2|12591.7|12577.7|0
1604013000000|2020-10-29 23:10:00|12599.8|12585.8|12599.8|12585.8|12600.5|12586.5|12595.8|12581.8|0
1604013300000|2020-10-29 23:15:00|12600.1|12586.1|12602.5|12588.5|12604.2|12590.2|12596.4|12582.4|0
1604013600000|2020-10-29 23:20:00|12602.8|12588.8|12597.8|12583.8|12603.2|12589.2|12597.8|12583.8|0
1604013900000|2020-10-29 23:25:00|12597.4|12583.4|12597.4|12583.4|12600.5|12586.5|12596.4|12582.4|0
1604014200000|2020-10-29 23:30:00|12597.8|12583.8|12611.1|12597.1|12611.8|12597.8|12597.8|12583.8|0
1604014500000|2020-10-29 23:35:00|12611.5|12597.5|12607.8|12593.8|12612.1|12598.1|12607.8|12593.8|0
1604014800000|2020-10-29 23:40:00|12608.1|12594.1|12607|12593|12611.1|12597.1|12605.8|12591.8|0
1604015100000|2020-10-29 23:45:00|12607.3|12593.3|12606.6|12592.6|12612|12598|12604.9|12590.9|0
1604015400000|2020-10-29 23:50:00|12607|12593|12592|12578|12608|12594|12591.3|12577.3|0
1604015700000|2020-10-29 23:55:00|12592.3|12578.3|12591.3|12577.3|12595.3|12581.3|12589.3|12575.3|0
1604016000000|2020-10-30 00:00:00|12590.9|12576.9|12583.9|12569.9|12594.6|12580.6|12573.1|12559.1|0
1604016300000|2020-10-30 00:05:00|12584.6|12570.6|12587.3|12573.3|12589.3|12575.3|12582.2|12568.2|0
1604016600000|2020-10-30 00:10:00|12587.6|12573.6|12593.3|12579.3|12593.3|12579.3|12586.2|12572.2|0
1604016900000|2020-10-30 00:15:00|12592.6|12578.6|12575.3|12561.3|12596.1|12582.1|12575.2|12561.2|0
1604017200000|2020-10-30 00:20:00|12575.8|12561.8|12578.7|12564.7|12585.1|12571.1|12573.4|12559.4|0
1604017500000|2020-10-30 00:25:00|12579|12565|12581.5|12567.5|12585.6|12571.6|12578.3|12564.3|0
1604017800000|2020-10-30 00:30:00|12580.4|12566.4|12585.6|12571.6|12585.6|12571.6|12577.6|12563.6|0
1604018100000|2020-10-30 00:35:00|12585.4|12571.4|12589.4|12575.4|12592.6|12578.6|12581.6|12567.6|0
1604018400000|2020-10-30 00:40:00|12589.1|12575.1|12563.7|12549.7|12589.1|12575.1|12562.1|12548.1|0
1604018700000|2020-10-30 00:45:00|12563.9|12549.9|12542.6|12538.6|12563.9|12549.9|12526.1|12522.1|4484
1604019000000|2020-10-30 00:50:00|12542.1|12538.1|12548.6|12544.6|12555.6|12551.6|12539.6|12535.6|2092
1604019300000|2020-10-30 00:55:00|12549.6|12545.6|12548.6|12544.6|12553.6|12549.6|12541.6|12537.6|1598
1604019600000|2020-10-30 01:00:00|12550.1|12546.1|12556.6|12552.6|12565.6|12561.6|12545.1|12541.1|4420
1604019900000|2020-10-30 01:05:00|12555.6|12551.6|12550.6|12546.6|12556.6|12552.6|12539.1|12535.1|3092
1604020200000|2020-10-30 01:10:00|12550.1|12546.1|12555.6|12551.6|12562.6|12558.6|12534.6|12530.6|3049
1604020500000|2020-10-30 01:15:00|12554.6|12550.6|12551.6|12547.6|12562.6|12558.6|12548.6|12544.6|1789
1604020800000|2020-10-30 01:20:00|12550.6|12546.6|12508.6|12504.6|12550.6|12546.6|12498.6|12494.6|9607
1604021100000|2020-10-30 01:25:00|12509.6|12505.6|12465.6|12461.6|12511.6|12507.6|12465.6|12461.6|7760
1604021400000|2020-10-30 01:30:00|12463.6|12459.6|12484.6|12480.6|12487.6|12483.6|12449.6|12445.6|6419
1604021700000|2020-10-30 01:35:00|12484.1|12480.1|12514.6|12510.6|12528.1|12524.1|12466.6|12462.6|6173
1604022000000|2020-10-30 01:40:00|12515.6|12511.6|12526.1|12522.1|12537.1|12533.1|12511.6|12507.6|3807
1604022300000|2020-10-30 01:45:00|12527.6|12523.6|12536.6|12532.6|12542.6|12538.6|12523.6|12519.6|3166
1604022600000|2020-10-30 01:50:00|12537.1|12533.1|12541.6|12537.6|12541.6|12537.6|12527.6|12523.6|1814
1604022900000|2020-10-30 01:55:00|12540.6|12536.6|12542.6|12538.6|12549.1|12545.1|12534.6|12530.6|2043
1604023200000|2020-10-30 02:00:00|12541.6|12537.6|12529.1|12525.1|12544.6|12540.6|12523.6|12519.6|2434
1604023500000|2020-10-30 02:05:00|12529.6|12525.6|12514.6|12510.6|12533.6|12529.6|12510.6|12506.6|1904
1604023800000|2020-10-30 02:10:00|12513.6|12509.6|12521.6|12517.6|12521.6|12517.6|12511.1|12507.1|1532
1604024100000|2020-10-30 02:15:00|12521.1|12517.1|12512.6|12508.6|12529.6|12525.6|12507.6|12503.6|1670
1604024400000|2020-10-30 02:20:00|12513.1|12509.1|12521.6|12517.6|12525.6|12521.6|12512.6|12508.6|881
1604024700000|2020-10-30 02:25:00|12520.6|12516.6|12534.6|12530.6|12536.6|12532.6|12519.6|12515.6|1457
1604025000000|2020-10-30 02:30:00|12535.6|12531.6|12514.6|12510.6|12536.6|12532.6|12513.6|12509.6|1537
1604025300000|2020-10-30 02:35:00|12513.6|12509.6|12498.1|12494.1|12521.1|12517.1|12497.6|12493.6|2431
1604025600000|2020-10-30 02:40:00|12497.1|12493.1|12505.1|12501.1|12507.6|12503.6|12490.6|12486.6|1674
1604025900000|2020-10-30 02:45:00|12504.6|12500.6|12516.6|12512.6|12519.6|12515.6|12501.1|12497.1|1274
1604026200000|2020-10-30 02:50:00|12517.6|12513.6|12512.6|12508.6|12518.6|12514.6|12509.6|12505.6|776
1604026500000|2020-10-30 02:55:00|12513.6|12509.6|12510.6|12506.6|12517.6|12513.6|12508.6|12504.6|713
1604026800000|2020-10-30 03:00:00|12510.1|12506.1|12522.1|12518.1|12526.6|12522.6|12507.6|12503.6|1087
1604027100000|2020-10-30 03:05:00|12521.6|12517.6|12530.6|12526.6|12533.6|12529.6|12521.6|12517.6|1262
1604027400000|2020-10-30 03:10:00|12531.6|12527.6|12531.6|12527.6|12534.6|12530.6|12528.6|12524.6|778
1604027700000|2020-10-30 03:15:00|12532.6|12528.6|12540.6|12536.6|12540.6|12536.6|12523.6|12519.6|1337
1604028000000|2020-10-30 03:20:00|12541.6|12537.6|12535.6|12531.6|12542.6|12538.6|12529.6|12525.6|961
1604028300000|2020-10-30 03:25:00|12535.1|12531.1|12536.6|12532.6|12540.6|12536.6|12530.6|12526.6|794
1604028600000|2020-10-30 03:30:00|12537.1|12533.1|12544.6|12540.6|12545.6|12541.6|12537.1|12533.1|976
1604028900000|2020-10-30 03:35:00|12545.6|12541.6|12532.6|12528.6|12546.6|12542.6|12529.6|12525.6|1032
1604029200000|2020-10-30 03:40:00|12532.1|12528.1|12524.6|12520.6|12534.1|12530.1|12524.6|12520.6|731
1604029500000|2020-10-30 03:45:00|12525.6|12521.6|12530.6|12526.6|12531.1|12527.1|12524.6|12520.6|576
1604029800000|2020-10-30 03:50:00|12531.1|12527.1|12528.6|12524.6|12532.6|12528.6|12526.6|12522.6|392
1604030100000|2020-10-30 03:55:00|12528.1|12524.1|12531.6|12527.6|12535.6|12531.6|12527.6|12523.6|538
1604030400000|2020-10-30 04:00:00|12532.1|12528.1|12536.6|12532.6|12538.6|12534.6|12532.1|12528.1|631
1604030700000|2020-10-30 04:05:00|12535.6|12531.6|12538.6|12534.6|12538.6|12534.6|12534.6|12530.6|360
1604031000000|2020-10-30 04:10:00|12539.6|12535.6|12540.6|12536.6|12542.1|12538.1|12538.6|12534.6|454
1604031300000|2020-10-30 04:15:00|12541.1|12537.1|12537.6|12533.6|12545.6|12541.6|12535.6|12531.6|670
1604031600000|2020-10-30 04:20:00|12537.1|12533.1|12531.6|12527.6|12538.6|12534.6|12530.1|12526.1|528
1604031900000|2020-10-30 04:25:00|12532.6|12528.6|12529.6|12525.6|12533.6|12529.6|12529.6|12525.6|498
1604032200000|2020-10-30 04:30:00|12529.1|12525.1|12526.1|12522.1|12531.6|12527.6|12524.6|12520.6|741
1604032500000|2020-10-30 04:35:00|12525.6|12521.6|12526.6|12522.6|12531.6|12527.6|12525.6|12521.6|489
1604032800000|2020-10-30 04:40:00|12526.1|12522.1|12520.6|12516.6|12526.6|12522.6|12511.1|12507.1|1590
1604033100000|2020-10-30 04:45:00|12519.6|12515.6|12506.6|12502.6|12520.6|12516.6|12505.6|12501.6|1182
1604033400000|2020-10-30 04:50:00|12506.1|12502.1|12504.6|12500.6|12512.6|12508.6|12503.6|12499.6|1024
1604033700000|2020-10-30 04:55:00|12503.6|12499.6|12504.6|12500.6|12506.6|12502.6|12500.6|12496.6|1114
1604034000000|2020-10-30 05:00:00|12503.6|12499.6|12499.6|12495.6|12504.6|12500.6|12495.6|12491.6|1087
1604034300000|2020-10-30 05:05:00|12498.6|12494.6|12495.6|12491.6|12501.6|12497.6|12495.6|12491.6|888
1604034600000|2020-10-30 05:10:00|12494.6|12490.6|12484.6|12480.6|12497.6|12493.6|12484.6|12480.6|1508
1604034900000|2020-10-30 05:15:00|12483.6|12479.6|12481.6|12477.6|12484.6|12480.6|12468.6|12464.6|2432
1604035200000|2020-10-30 05:20:00|12480.6|12476.6|12475.6|12471.6|12487.6|12483.6|12474.6|12470.6|1319
1604035500000|2020-10-30 05:25:00|12476.6|12472.6|12458.6|12454.6|12481.6|12477.6|12455.1|12451.1|3172
1604035800000|2020-10-30 05:30:00|12457.1|12453.1|12453.6|12449.6|12462.6|12458.6|12452.6|12448.6|2337
1604036100000|2020-10-30 05:35:00|12452.6|12448.6|12424.6|12420.6|12454.6|12450.6|12423.6|12419.6|3928
1604036400000|2020-10-30 05:40:00|12424.1|12420.1|12415.1|12411.1|12424.1|12420.1|12411.1|12407.1|5235
1604036700000|2020-10-30 05:45:00|12422.8|12408.8|12419.8|12405.8|12424.3|12410.3|12416|12402|15
1604037000000|2020-10-30 05:50:00|12419.5|12405.5|12426|12412|12428|12414|12408.9|12394.9|0
1604037300000|2020-10-30 05:55:00|12426.2|12412.2|12409.7|12395.7|12427.4|12413.4|12409.7|12395.7|0
1604037600000|2020-10-30 06:00:00|12407.6|12393.6|12377.2|12363.2|12413.8|12399.8|12373.3|12359.3|0
1604037900000|2020-10-30 06:05:00|12376.9|12362.9|12383.9|12369.9|12388.4|12374.4|12374.6|12360.6|0
1604038200000|2020-10-30 06:10:00|12383.8|12369.8|12374.9|12360.9|12383.9|12369.9|12357.8|12343.8|0
1604038500000|2020-10-30 06:15:00|12374.7|12360.7|12412.2|12398.2|12412.7|12398.7|12372.1|12358.1|0
1604038800000|2020-10-30 06:20:00|12412.1|12398.1|12417.3|12403.3|12418.3|12404.3|12411.3|12397.3|0
1604039100000|2020-10-30 06:25:00|12417.2|12403.2|12382.3|12368.3|12417.2|12403.2|12373|12359|0
1604039400000|2020-10-30 06:30:00|12382|12368|12394.5|12380.5|12394.8|12380.8|12381.4|12367.4|0
1604039700000|2020-10-30 06:35:00|12394.6|12380.6|12396.8|12382.8|12400.6|12386.6|12383.7|12369.7|0
1604040000000|2020-10-30 06:40:00|12396.6|12382.6|12405.5|12391.5|12408.7|12394.7|12396.6|12382.6|0
1604040300000|2020-10-30 06:45:00|12405.4|12391.4|12381.5|12367.5|12406.6|12392.6|12373.1|12359.1|0
1604040600000|2020-10-30 06:50:00|12381.3|12367.3|12380.8|12366.8|12391.5|12377.5|12379|12365|0
1604040900000|2020-10-30 06:55:00|12381.5|12367.5|12379.8|12365.8|12389.4|12375.4|12376.5|12362.5|0
1604041200000|2020-10-30 07:00:00|12381.9|12367.9|12383.6|12377.6|12402.6|12396.6|12374.6|12367.9|2207
1604041500000|2020-10-30 07:05:00|12382.6|12376.6|12385.1|12379.1|12391.6|12385.6|12377.6|12371.6|673
1604041800000|2020-10-30 07:10:00|12384.6|12378.6|12397.6|12391.6|12398.6|12392.6|12382.6|12376.6|586
1604042100000|2020-10-30 07:15:00|12397.1|12391.1|12399.6|12393.6|12403.6|12397.6|12395.6|12389.6|626
1604042400000|2020-10-30 07:20:00|12400.6|12394.6|12397.1|12391.1|12409.6|12403.6|12395.6|12389.6|490
1604042700000|2020-10-30 07:25:00|12397.6|12391.6|12396.1|12390.1|12398.6|12392.6|12387.1|12381.1|505
1604043000000|2020-10-30 07:30:00|12395.6|12389.6|12403.6|12397.6|12407.1|12401.1|12393.1|12387.1|361
1604043300000|2020-10-30 07:35:00|12403.1|12397.1|12421.6|12415.6|12421.6|12415.6|12399.6|12393.6|707
1604043600000|2020-10-30 07:40:00|12420.6|12414.6|12418.1|12412.1|12421.6|12415.6|12413.6|12407.6|558
1604043900000|2020-10-30 07:45:00|12417.6|12411.6|12422.1|12416.1|12424.6|12418.6|12417.6|12411.6|457
1604044200000|2020-10-30 07:50:00|12422.6|12416.6|12415.6|12409.6|12422.6|12416.6|12412.6|12406.6|318
1604044500000|2020-10-30 07:55:00|12414.6|12408.6|12412.6|12406.6|12421.6|12415.6|12410.6|12404.6|329
1604044800000|2020-10-30 08:00:00|12413.6|12407.6|12443.6|12437.6|12450.1|12444.1|12413.6|12407.6|1712
1604045100000|2020-10-30 08:05:00|12444.1|12438.1|12446.6|12440.6|12447.6|12441.6|12439.6|12433.6|587
1604045400000|2020-10-30 08:10:00|12447.6|12441.6|12446.6|12440.6|12448.1|12442.1|12441.1|12435.1|313
1604045700000|2020-10-30 08:15:00|12446.1|12440.1|12453.6|12447.6|12456.6|12450.6|12442.6|12436.6|933
1604046000000|2020-10-30 08:20:00|12454.6|12448.6|12451.6|12445.6|12454.6|12448.6|12448.6|12442.6|345
1604046300000|2020-10-30 08:25:00|12450.6|12444.6|12448.6|12442.6|12452.6|12446.6|12439.6|12433.6|409
1604046600000|2020-10-30 08:30:00|12450.1|12444.1|12451.1|12445.1|12452.6|12446.6|12444.6|12438.6|282
1604046900000|2020-10-30 08:35:00|12451.6|12445.6|12451.6|12445.6|12458.6|12452.6|12449.6|12443.6|485
1604047200000|2020-10-30 08:40:00|12451.1|12445.1|12443.6|12437.6|12451.6|12445.6|12442.6|12436.6|351
1604047500000|2020-10-30 08:45:00|12443.1|12437.1|12438.6|12432.6|12444.6|12438.6|12438.6|12432.6|222
1604047800000|2020-10-30 08:50:00|12439.1|12433.1|12438.6|12432.6|12446.1|12440.1|12435.6|12429.6|305
1604048100000|2020-10-30 08:55:00|12439.1|12433.1|12443.1|12437.1|12447.6|12441.6|12435.6|12429.6|322
1604048400000|2020-10-30 09:00:00|12442.6|12436.6|12448.1|12442.1|12449.6|12443.6|12442.6|12436.6|177
1604048700000|2020-10-30 09:05:00|12448.6|12442.6|12446.1|12440.1|12448.6|12442.6|12438.6|12432.6|184
1604049000000|2020-10-30 09:10:00|12445.6|12439.6|12447.1|12441.1|12449.6|12443.6|12442.6|12436.6|122
1604049300000|2020-10-30 09:15:00|12446.6|12440.6|12462.1|12456.1|12462.6|12456.6|12443.6|12437.6|605
1604049600000|2020-10-30 09:20:00|12462.6|12456.6|12467.6|12461.6|12470.1|12464.1|12461.6|12455.6|801
1604049900000|2020-10-30 09:25:00|12467.1|12461.1|12465.6|12459.6|12467.6|12461.6|12463.6|12457.6|245
1604050200000|2020-10-30 09:30:00|12466.6|12460.6|12461.1|12455.1|12469.6|12463.6|12457.6|12451.6|438
1604050500000|2020-10-30 09:35:00|12460.6|12454.6|12462.6|12456.6|12462.6|12456.6|12457.6|12451.6|166
1604050800000|2020-10-30 09:40:00|12463.6|12457.6|12467.6|12461.6|12471.6|12465.6|12461.1|12455.1|360
1604051100000|2020-10-30 09:45:00|12468.6|12462.6|12470.1|12464.1|12470.6|12464.6|12462.6|12456.6|306
1604051400000|2020-10-30 09:50:00|12469.6|12463.6|12465.1|12459.1|12472.6|12466.6|12465.1|12459.1|312
1604051700000|2020-10-30 09:55:00|12464.6|12458.6|12464.1|12458.1|12466.1|12460.1|12460.6|12454.6|302
1604052000000|2020-10-30 10:00:00|12463.6|12457.6|12462.6|12456.6|12463.6|12457.6|12457.6|12451.6|219
1604052300000|2020-10-30 10:05:00|12461.6|12455.6|12463.6|12457.6|12466.6|12460.6|12458.6|12452.6|223
1604052600000|2020-10-30 10:10:00|12462.6|12456.6|12464.6|12458.6|12466.6|12460.6|12462.6|12456.6|121
1604052900000|2020-10-30 10:15:00|12465.6|12459.6|12454.6|12448.6|12466.1|12460.1|12454.6|12448.6|259
1604053200000|2020-10-30 10:20:00|12454.1|12448.1|12450.6|12444.6|12454.6|12448.6|12448.6|12442.6|355
1604053500000|2020-10-30 10:25:00|12451.1|12445.1|12461.6|12455.6|12461.6|12455.6|12451.1|12445.1|213
1604053800000|2020-10-30 10:30:00|12460.6|12454.6|12462.6|12456.6|12463.1|12457.1|12458.1|12452.1|166
1604054100000|2020-10-30 10:35:00|12463.6|12457.6|12459.6|12453.6|12465.1|12459.1|12459.6|12453.6|159
1604054400000|2020-10-30 10:40:00|12459.1|12453.1|12458.6|12452.6|12459.6|12453.6|12454.6|12448.6|142
1604054700000|2020-10-30 10:45:00|12459.1|12453.1|12458.1|12452.1|12470.6|12464.6|12457.6|12451.6|357
1604055000000|2020-10-30 10:50:00|12458.6|12452.6|12470.1|12464.1|12470.6|12464.6|12457.6|12451.6|170
1604055300000|2020-10-30 10:55:00|12471.6|12465.6|12468.6|12462.6|12471.6|12465.6|12468.1|12462.1|261
1604055600000|2020-10-30 11:00:00|12469.1|12463.1|12479.1|12473.1|12483.6|12477.6|12469.1|12463.1|944
1604055900000|2020-10-30 11:05:00|12478.6|12472.6|12487.1|12481.1|12489.6|12483.6|12478.6|12472.6|583
1604056200000|2020-10-30 11:10:00|12486.6|12480.6|12485.1|12479.1|12488.6|12482.6|12484.6|12478.6|347
1604056500000|2020-10-30 11:15:00|12484.6|12478.6|12484.6|12478.6|12486.6|12480.6|12482.6|12476.6|210
1604056800000|2020-10-30 11:20:00|12485.6|12479.6|12482.1|12476.1|12485.6|12479.6|12479.6|12473.6|194
1604057100000|2020-10-30 11:25:00|12482.6|12476.6|12479.6|12473.6|12483.6|12477.6|12478.6|12472.6|88
1604057400000|2020-10-30 11:30:00|12480.1|12474.1|12479.1|12473.1|12482.1|12476.1|12477.6|12471.6|168
1604057700000|2020-10-30 11:35:00|12478.6|12472.6|12477.1|12471.1|12479.6|12473.6|12475.6|12469.6|146
1604058000000|2020-10-30 11:40:00|12477.6|12471.6|12483.6|12477.6|12483.6|12477.6|12476.6|12470.6|131
1604058300000|2020-10-30 11:45:00|12483.1|12477.1|12475.6|12469.6|12484.1|12478.1|12475.6|12469.6|142
1604058600000|2020-10-30 11:50:00|12476.1|12470.1|12477.6|12471.6|12478.6|12472.6|12475.1|12469.1|179
1604058900000|2020-10-30 11:55:00|12477.1|12471.1|12477.6|12471.6|12479.6|12473.6|12475.6|12469.6|97
1604059200000|2020-10-30 12:00:00|12478.6|12472.6|12469.6|12463.6|12480.6|12474.6|12468.6|12462.6|292
1604059500000|2020-10-30 12:05:00|12469.1|12463.1|12468.6|12462.6|12470.6|12464.6|12464.6|12458.6|272
1604059800000|2020-10-30 12:10:00|12467.6|12461.6|12463.6|12457.6|12468.6|12462.6|12460.6|12454.6|280
1604060100000|2020-10-30 12:15:00|12463.1|12457.1|12460.6|12454.6|12464.6|12458.6|12458.6|12452.6|310
1604060400000|2020-10-30 12:20:00|12459.6|12453.6|12464.6|12458.6|12464.6|12458.6|12457.6|12451.6|202
1604060700000|2020-10-30 12:25:00|12466.6|12460.6|12467.6|12461.6|12468.6|12462.6|12465.6|12459.6|130
1604061000000|2020-10-30 12:30:00|12466.6|12460.6|12465.1|12459.1|12467.6|12461.6|12463.6|12457.6|148
1604061300000|2020-10-30 12:35:00|12465.6|12459.6|12470.6|12464.6|12470.6|12464.6|12465.1|12459.1|99
1604061600000|2020-10-30 12:40:00|12468.6|12462.6|12475.6|12469.6|12475.6|12469.6|12467.6|12461.6|129
1604061900000|2020-10-30 12:45:00|12474.6|12468.6|12478.6|12472.6|12478.6|12472.6|12474.6|12468.6|224
1604062200000|2020-10-30 12:50:00|12479.6|12473.6|12477.1|12471.1|12481.6|12475.6|12474.6|12468.6|185
1604062500000|2020-10-30 12:55:00|12476.6|12470.6|12472.6|12466.6|12477.6|12471.6|12471.6|12465.6|164
1604062800000|2020-10-30 13:00:00|12473.1|12467.1|12469.6|12463.6|12474.1|12468.1|12467.6|12461.6|158
1604063100000|2020-10-30 13:05:00|12470.6|12464.6|12467.1|12461.1|12473.1|12467.1|12466.6|12460.6|136
1604063400000|2020-10-30 13:10:00|12466.6|12460.6|12468.6|12462.6|12470.6|12464.6|12465.6|12459.6|115
1604063700000|2020-10-30 13:15:00|12469.1|12463.1|12469.6|12463.6|12469.6|12463.6|12465.6|12459.6|112
1604064000000|2020-10-30 13:20:00|12469.1|12463.1|12471.6|12465.6|12472.6|12466.6|12468.6|12462.6|95
1604064300000|2020-10-30 13:25:00|12472.6|12466.6|12476.1|12470.1|12476.6|12470.6|12472.6|12466.6|194
1604064600000|2020-10-30 13:30:00|12476.6|12470.6|12469.6|12463.6|12486.6|12480.6|12469.6|12463.6|917
1604064900000|2020-10-30 13:35:00|12470.6|12464.6|12468.6|12462.6|12471.6|12465.6|12464.6|12458.6|688
1604065200000|2020-10-30 13:40:00|12466.6|12460.6|12451.6|12445.6|12467.6|12461.6|12450.6|12444.6|1227
1604065500000|2020-10-30 13:45:00|12452.6|12446.6|12452.6|12446.6|12457.6|12451.6|12448.6|12442.6|692
1604065800000|2020-10-30 13:50:00|12451.6|12445.6|12459.6|12453.6|12462.6|12456.6|12450.6|12444.6|538
1604066100000|2020-10-30 13:55:00|12460.6|12454.6|12461.1|12455.1|12467.6|12461.6|12458.6|12452.6|526
1604066400000|2020-10-30 14:00:00|12460.6|12454.6|12460.6|12454.6|12463.1|12457.1|12451.6|12445.6|481
1604066700000|2020-10-30 14:05:00|12459.6|12453.6|12461.1|12455.1|12467.6|12461.6|12459.6|12453.6|366
1604067000000|2020-10-30 14:10:00|12460.6|12454.6|12443.6|12437.6|12463.6|12457.6|12440.6|12434.6|716
1604067300000|2020-10-30 14:15:00|12442.6|12436.6|12442.6|12436.6|12445.6|12439.6|12433.1|12427.1|827
1604067600000|2020-10-30 14:20:00|12441.6|12435.6|12436.1|12430.1|12444.6|12438.6|12435.6|12429.6|456
1604067900000|2020-10-30 14:25:00|12436.6|12430.6|12429.1|12423.1|12436.6|12430.6|12424.6|12418.6|958
1604068200000|2020-10-30 14:30:00|12428.6|12422.6|12432.6|12426.6|12437.6|12431.6|12426.6|12420.6|733
1604068500000|2020-10-30 14:35:00|12431.6|12425.6|12438.6|12432.6|12438.6|12432.6|12423.6|12417.6|770
1604068800000|2020-10-30 14:40:00|12437.1|12431.1|12428.6|12422.6|12437.1|12431.1|12425.6|12419.6|547
1604069100000|2020-10-30 14:45:00|12427.6|12421.6|12417.6|12411.6|12433.6|12427.6|12417.6|12411.6|944
1604069400000|2020-10-30 14:50:00|12415.6|12409.6|12429.6|12423.6|12430.6|12424.6|12414.6|12408.6|716
1604069700000|2020-10-30 14:55:00|12428.6|12422.6|12417.6|12411.6|12432.6|12426.6|12417.6|12411.6|504
1604070000000|2020-10-30 15:00:00|12416.6|12410.6|12436.6|12430.6|12439.6|12433.6|12416.6|12410.6|947
1604070300000|2020-10-30 15:05:00|12435.6|12429.6|12430.6|12424.6|12436.6|12430.6|12429.6|12423.6|353
1604070600000|2020-10-30 15:10:00|12431.6|12425.6|12447.6|12441.6|12447.6|12441.6|12431.6|12425.6|609
1604070900000|2020-10-30 15:15:00|12446.1|12440.1|12437.6|12431.6|12448.1|12442.1|12434.6|12428.6|514
1604071200000|2020-10-30 15:20:00|12436.6|12430.6|12438.6|12432.6|12440.6|12434.6|12434.6|12428.6|222
1604071500000|2020-10-30 15:25:00|12438.1|12432.1|12428.6|12422.6|12438.6|12432.6|12425.1|12419.1|407
1604071800000|2020-10-30 15:30:00|12427.6|12421.6|12427.1|12421.1|12429.6|12423.6|12422.6|12416.6|355
1604072100000|2020-10-30 15:35:00|12427.6|12421.6|12430.1|12424.1|12433.6|12427.6|12427.1|12421.1|255
1604072400000|2020-10-30 15:40:00|12430.6|12424.6|12429.6|12423.6|12430.6|12424.6|12422.6|12416.6|492
1604072700000|2020-10-30 15:45:00|12430.1|12424.1|12435.1|12429.1|12435.6|12429.6|12423.6|12417.6|371
1604073000000|2020-10-30 15:50:00|12434.6|12428.6|12437.6|12431.6|12438.6|12432.6|12431.6|12425.6|228
1604073300000|2020-10-30 15:55:00|12436.6|12430.6|12435.6|12429.6|12436.6|12430.6|12432.6|12426.6|126
1604073600000|2020-10-30 16:00:00|12435.1|12429.1|12444.6|12438.6|12445.6|12439.6|12433.6|12427.6|430
1604073900000|2020-10-30 16:05:00|12444.1|12438.1|12447.1|12441.1|12451.1|12445.1|12442.6|12436.6|465
1604074200000|2020-10-30 16:10:00|12447.6|12441.6|12445.6|12439.6|12449.1|12443.1|12442.6|12436.6|200
1604074500000|2020-10-30 16:15:00|12446.1|12440.1|12456.6|12450.6|12456.6|12450.6|12445.6|12439.6|323
1604074800000|2020-10-30 16:20:00|12455.6|12449.6|12456.6|12450.6|12458.6|12452.6|12452.6|12446.6|500
1604075100000|2020-10-30 16:25:00|12455.6|12449.6|12461.6|12455.6|12464.1|12458.1|12454.6|12448.6|328
1604075400000|2020-10-30 16:30:00|12463.1|12457.1|12451.6|12445.6|12463.1|12457.1|12451.1|12445.1|383
1604075700000|2020-10-30 16:35:00|12450.6|12444.6|12447.1|12441.1|12450.6|12444.6|12444.6|12438.6|379
1604076000000|2020-10-30 16:40:00|12446.6|12440.6|12442.1|12436.1|12448.1|12442.1|12440.6|12434.6|391
1604076300000|2020-10-30 16:45:00|12441.6|12435.6|12445.6|12439.6|12446.6|12440.6|12439.6|12433.6|207
1604076600000|2020-10-30 16:50:00|12444.6|12438.6|12442.6|12436.6|12445.1|12439.1|12440.6|12434.6|110
1604076900000|2020-10-30 16:55:00|12443.1|12437.1|12440.1|12434.1|12443.6|12437.6|12436.6|12430.6|233
1604077200000|2020-10-30 17:00:00|12439.6|12433.6|12442.6|12436.6|12448.6|12442.6|12438.6|12432.6|187
1604077500000|2020-10-30 17:05:00|12441.6|12435.6|12438.6|12432.6|12441.6|12435.6|12437.6|12431.6|120
1604077800000|2020-10-30 17:10:00|12439.1|12433.1|12435.6|12429.6|12440.6|12434.6|12433.1|12427.1|214
1604078100000|2020-10-30 17:15:00|12434.6|12428.6|12434.6|12428.6|12437.6|12431.6|12430.6|12424.6|185
1604078400000|2020-10-30 17:20:00|12433.6|12427.6|12433.1|12427.1|12436.6|12430.6|12431.6|12425.6|175
1604078700000|2020-10-30 17:25:00|12433.6|12427.6|12438.6|12432.6|12438.6|12432.6|12429.6|12423.6|227
1604079000000|2020-10-30 17:30:00|12437.6|12431.6|12430.1|12424.1|12439.6|12433.6|12429.6|12423.6|152
1604079300000|2020-10-30 17:35:00|12429.6|12423.6|12424.6|12418.6|12431.6|12425.6|12420.6|12414.6|429
1604079600000|2020-10-30 17:40:00|12424.1|12418.1|12430.6|12424.6|12433.1|12427.1|12424.1|12418.1|173
1604079900000|2020-10-30 17:45:00|12428.6|12422.6|12433.1|12427.1|12434.1|12428.1|12425.6|12419.6|163
1604080200000|2020-10-30 17:50:00|12433.6|12427.6|12432.1|12426.1|12437.6|12431.6|12431.6|12425.6|105
1604080500000|2020-10-30 17:55:00|12432.6|12426.6|12437.1|12431.1|12439.6|12433.6|12431.6|12425.6|126
1604080800000|2020-10-30 18:00:00|12437.6|12431.6|12439.6|12433.6|12440.6|12434.6|12431.6|12425.6|122
1604081100000|2020-10-30 18:05:00|12440.1|12434.1|12443.6|12437.6|12449.6|12443.6|12438.1|12432.1|288
1604081400000|2020-10-30 18:10:00|12444.1|12438.1|12435.6|12429.6|12445.6|12439.6|12434.6|12428.6|127
1604081700000|2020-10-30 18:15:00|12435.1|12429.1|12440.1|12434.1|12442.6|12436.6|12434.6|12428.6|72
1604082000000|2020-10-30 18:20:00|12439.1|12433.1|12432.6|12426.6|12443.1|12437.1|12432.6|12426.6|88
1604082300000|2020-10-30 18:25:00|12433.1|12427.1|12428.6|12422.6|12436.1|12430.1|12425.6|12419.6|176
1604082600000|2020-10-30 18:30:00|12427.6|12421.6|12430.1|12424.1|12431.6|12425.6|12425.6|12419.6|103
1604082900000|2020-10-30 18:35:00|12429.6|12423.6|12431.1|12425.1|12436.1|12430.1|12426.1|12420.1|114
1604083200000|2020-10-30 18:40:00|12430.6|12424.6|12428.1|12422.1|12431.1|12425.1|12426.6|12420.6|122
1604083500000|2020-10-30 18:45:00|12428.6|12422.6|12436.1|12430.1|12437.6|12431.6|12424.6|12418.6|168
1604083800000|2020-10-30 18:50:00|12435.1|12429.1|12436.6|12430.6|12437.6|12431.6|12432.6|12426.6|112
1604084100000|2020-10-30 18:55:00|12435.6|12429.6|12435.6|12429.6|12441.6|12435.6|12433.6|12427.6|162
1604084400000|2020-10-30 19:00:00|12435.1|12429.1|12439.6|12433.6|12440.6|12434.6|12429.6|12423.6|121
1604084700000|2020-10-30 19:05:00|12439.1|12433.1|12434.1|12428.1|12440.6|12434.6|12432.6|12426.6|79
1604085000000|2020-10-30 19:10:00|12433.1|12427.1|12442.1|12436.1|12443.6|12437.6|12433.1|12427.1|194
1604085300000|2020-10-30 19:15:00|12441.1|12435.1|12442.1|12436.1|12446.6|12440.6|12439.1|12433.1|141
1604085600000|2020-10-30 19:20:00|12442.6|12436.6|12444.6|12438.6|12447.6|12441.6|12439.6|12433.6|153
1604085900000|2020-10-30 19:25:00|12444.1|12438.1|12430.6|12424.6|12446.6|12440.6|12429.6|12423.6|210
1604086200000|2020-10-30 19:30:00|12431.1|12425.1|12434.1|12428.1|12436.1|12430.1|12427.6|12421.6|128
1604086500000|2020-10-30 19:35:00|12435.1|12429.1|12435.6|12429.6|12436.1|12430.1|12431.1|12425.1|70
1604086800000|2020-10-30 19:40:00|12436.1|12430.1|12443.6|12437.6|12443.6|12437.6|12434.6|12428.6|118
1604087100000|2020-10-30 19:45:00|12444.1|12438.1|12434.6|12428.6|12446.6|12440.6|12430.6|12424.6|223
1604087400000|2020-10-30 19:50:00|12434.1|12428.1|12435.1|12429.1|12438.1|12432.1|12430.6|12424.6|131
1604087700000|2020-10-30 19:55:00|12434.6|12428.6|12453.1|12447.1|12456.1|12450.1|12434.6|12428.6|408
1604088000000|2020-10-30 20:00:00|12452.1|12446.1|12461.1|12455.1|12467.6|12461.6|12452.1|12446.1|499
1604088300000|2020-10-30 20:05:00|12461.6|12455.6|12454.6|12448.6|12464.6|12458.6|12454.6|12448.6|149
1604088600000|2020-10-30 20:10:00|12454.1|12448.1|12462.6|12456.6|12464.6|12458.6|12454.1|12448.1|125
1604088900000|2020-10-30 20:15:00|12464.1|12458.1|12465.1|12459.1|12465.6|12459.6|12461.6|12455.6|81
1604089200000|2020-10-30 20:20:00|12466.1|12460.1|12461.1|12455.1|12469.6|12463.6|12459.1|12453.1|170
1604089500000|2020-10-30 20:25:00|12461.6|12455.6|12463.6|12457.6|12466.6|12460.6|12460.6|12454.6|50
1604089800000|2020-10-30 20:30:00|12464.1|12458.1|12467.1|12461.1|12468.1|12462.1|12464.1|12458.1|74
1604090100000|2020-10-30 20:35:00|12468.1|12462.1|12471.6|12465.6|12471.6|12465.6|12467.6|12461.6|107
1604090400000|2020-10-30 20:40:00|12471.1|12465.1|12471.6|12465.6|12472.6|12466.6|12471.1|12465.1|107
1604090700000|2020-10-30 20:45:00|12470.6|12464.6|12469.6|12463.6|12470.6|12464.6|12469.6|12463.6|60
1604091000000|2020-10-30 20:50:00|12470.1|12464.1|12472.1|12466.1|12472.6|12466.6|12469.6|12463.6|143
1604091300000|2020-10-30 20:55:00|12471.6|12465.6|12471.1|12465.1|12472.1|12466.1|12470.6|12464.6|179
1604271600000|2020-11-01 23:00:00|12439.7|12425.7|12448.7|12434.7|12455.3|12441.3|12438.3|12424.3|0
1604271900000|2020-11-01 23:05:00|12449.3|12435.3|12437|12423|12449.3|12435.3|12431.4|12417.4|0
1604272200000|2020-11-01 23:10:00|12437.3|12423.3|12430.7|12416.7|12437.7|12423.7|12428.7|12414.7|0
1604272500000|2020-11-01 23:15:00|12431.7|12417.7|12433.2|12419.2|12434.7|12420.7|12426|12412|0
1604272800000|2020-11-01 23:20:00|12433.6|12419.6|12437.2|12423.2|12437.2|12423.2|12431.9|12417.9|0
1604273100000|2020-11-01 23:25:00|12436.6|12422.6|12431.6|12417.6|12436.6|12422.6|12430.6|12416.6|0
1604273400000|2020-11-01 23:30:00|12428.1|12414.1|12421.8|12407.8|12428.1|12414.1|12421.8|12407.8|0
1604273700000|2020-11-01 23:35:00|12421.1|12407.1|12407.8|12393.8|12421.5|12407.5|12402.5|12388.5|0
1604274000000|2020-11-01 23:40:00|12408.1|12394.1|12395.8|12381.8|12412.5|12398.5|12389.9|12375.9|0
1604274300000|2020-11-01 23:45:00|12396.5|12382.5|12399.8|12385.8|12399.8|12385.8|12380.5|12366.5|0
1604274600000|2020-11-01 23:50:00|12400.5|12386.5|12401.8|12387.8|12406.5|12392.5|12390.5|12376.5|0
1604274900000|2020-11-01 23:55:00|12401.2|12387.2|12404.5|12390.5|12408.5|12394.5|12401.2|12387.2|0
1604275200000|2020-11-02 00:00:00|12404.8|12390.8|12411.2|12397.2|12411.8|12397.8|12393.2|12379.2|0
1604275500000|2020-11-02 00:05:00|12411.5|12397.5|12408.5|12394.5|12420.5|12406.5|12403.2|12389.2|0
1604275800000|2020-11-02 00:10:00|12409.2|12395.2|12389.9|12375.9|12409.2|12395.2|12387.2|12373.2|0
1604276100000|2020-11-02 00:15:00|12390.9|12376.9|12377.3|12363.3|12396.5|12382.5|12362.5|12348.5|0
1604276400000|2020-11-02 00:20:00|12377.4|12363.4|12384.3|12370.3|12390.9|12376.9|12376.4|12362.4|0
1604276700000|2020-11-02 00:25:00|12384.1|12370.1|12389.9|12375.9|12391.8|12377.8|12382.5|12368.5|0
1604277000000|2020-11-02 00:30:00|12390.1|12376.1|12387|12373|12396.4|12382.4|12377.9|12363.9|0
1604277300000|2020-11-02 00:35:00|12387.1|12373.1|12385.5|12371.5|12391.9|12377.9|12378.8|12364.8|0
1604277600000|2020-11-02 00:40:00|12386.5|12372.5|12385.1|12371.1|12389.3|12375.3|12381.7|12367.7|0
1604277900000|2020-11-02 00:45:00|12385|12371|12505.6|12501.6|12511.6|12507.6|12385|12371|4729
1604278200000|2020-11-02 00:50:00|12506.1|12502.1|12494.6|12490.6|12508.6|12504.6|12494.6|12490.6|1314
1604278500000|2020-11-02 00:55:00|12495.6|12491.6|12492.6|12488.6|12498.6|12494.6|12488.6|12484.6|1056
1604278800000|2020-11-02 01:00:00|12493.6|12489.6|12479.1|12475.1|12509.6|12505.6|12477.6|12473.6|3594
1604279100000|2020-11-02 01:05:00|12478.1|12474.1|12495.1|12491.1|12503.1|12499.1|12477.6|12473.6|2524
1604279400000|2020-11-02 01:10:00|12494.1|12490.1|12515.1|12511.1|12518.6|12514.6|12494.1|12490.1|3641
1604279700000|2020-11-02 01:15:00|12514.6|12510.6|12488.6|12484.6|12515.6|12511.6|12481.1|12477.1|3127
1604280000000|2020-11-02 01:20:00|12490.1|12486.1|12470.1|12466.1|12493.1|12489.1|12466.1|12462.1|3295
1604280300000|2020-11-02 01:25:00|12471.1|12467.1|12456.6|12452.6|12486.6|12482.6|12454.6|12450.6|3267
1604280600000|2020-11-02 01:30:00|12456.1|12452.1|12454.6|12450.6|12468.1|12464.1|12444.6|12440.6|4514
1604280900000|2020-11-02 01:35:00|12454.1|12450.1|12469.6|12465.6|12485.6|12481.6|12454.1|12450.1|3303
1604281200000|2020-11-02 01:40:00|12470.6|12466.6|12459.6|12455.6|12477.6|12473.6|12455.6|12451.6|1708
1604281500000|2020-11-02 01:45:00|12459.1|12455.1|12472.6|12468.6|12477.1|12473.1|12449.6|12445.6|2711
1604281800000|2020-11-02 01:50:00|12472.1|12468.1|12476.6|12472.6|12481.1|12477.1|12460.1|12456.1|1812
1604282100000|2020-11-02 01:55:00|12476.1|12472.1|12462.6|12458.6|12481.6|12477.6|12458.6|12454.6|1293
1604282400000|2020-11-02 02:00:00|12462.1|12458.1|12456.1|12452.1|12465.6|12461.6|12450.6|12446.6|1499
1604282700000|2020-11-02 02:05:00|12456.6|12452.6|12435.1|12431.1|12459.6|12455.6|12435.1|12431.1|2243
1604283000000|2020-11-02 02:10:00|12434.1|12430.1|12437.6|12433.6|12439.6|12435.6|12422.6|12418.6|2922
1604283300000|2020-11-02 02:15:00|12436.6|12432.6|12428.6|12424.6|12442.6|12438.6|12428.6|12424.6|1242
1604283600000|2020-11-02 02:20:00|12428.1|12424.1|12414.6|12410.6|12432.6|12428.6|12414.6|12410.6|2425
1604283900000|2020-11-02 02:25:00|12415.6|12411.6|12432.6|12428.6|12435.1|12431.1|12406.6|12402.6|3125
1604284200000|2020-11-02 02:30:00|12433.6|12429.6|12447.6|12443.6|12448.6|12444.6|12433.1|12429.1|1951
1604284500000|2020-11-02 02:35:00|12447.1|12443.1|12439.6|12435.6|12447.1|12443.1|12439.6|12435.6|1081
1604284800000|2020-11-02 02:40:00|12438.6|12434.6|12429.6|12425.6|12445.6|12441.6|12424.6|12420.6|1158
1604285100000|2020-11-02 02:45:00|12428.6|12424.6|12424.6|12420.6|12429.6|12425.6|12411.6|12407.6|1856
1604285400000|2020-11-02 02:50:00|12425.6|12421.6|12440.6|12436.6|12448.6|12444.6|12425.6|12421.6|1820
1604285700000|2020-11-02 02:55:00|12440.1|12436.1|12434.6|12430.6|12452.1|12448.1|12434.6|12430.6|1224
1604286000000|2020-11-02 03:00:00|12434.1|12430.1|12440.6|12436.6|12442.6|12438.6|12429.1|12425.1|887
1604286300000|2020-11-02 03:05:00|12439.1|12435.1|12436.1|12432.1|12447.6|12443.6|12433.1|12429.1|911
1604286600000|2020-11-02 03:10:00|12436.6|12432.6|12442.6|12438.6|12448.6|12444.6|12429.6|12425.6|1027
1604286900000|2020-11-02 03:15:00|12443.6|12439.6|12444.6|12440.6|12448.6|12444.6|12441.6|12437.6|508
1604287200000|2020-11-02 03:20:00|12445.1|12441.1|12444.6|12440.6|12446.6|12442.6|12437.1|12433.1|489
1604287500000|2020-11-02 03:25:00|12445.1|12441.1|12455.6|12451.6|12457.1|12453.1|12442.6|12438.6|1382
1604287800000|2020-11-02 03:30:00|12456.6|12452.6|12452.6|12448.6|12460.1|12456.1|12445.6|12441.6|1066
1604288100000|2020-11-02 03:35:00|12453.1|12449.1|12445.6|12441.6|12454.6|12450.6|12444.6|12440.6|579
1604288400000|2020-11-02 03:40:00|12445.1|12441.1|12451.1|12447.1|12456.6|12452.6|12445.1|12441.1|453
1604288700000|2020-11-02 03:45:00|12452.1|12448.1|12449.6|12445.6|12455.6|12451.6|12445.6|12441.6|577
1604289000000|2020-11-02 03:50:00|12448.6|12444.6|12452.1|12448.1|12452.1|12448.1|12447.6|12443.6|409
1604289300000|2020-11-02 03:55:00|12451.6|12447.6|12433.6|12429.6|12452.1|12448.1|12432.6|12428.6|1112
1604289600000|2020-11-02 04:00:00|12434.6|12430.6|12435.1|12431.1|12438.6|12434.6|12429.6|12425.6|725
1604289900000|2020-11-02 04:05:00|12435.6|12431.6|12438.6|12434.6|12444.6|12440.6|12433.6|12429.6|585
1604290200000|2020-11-02 04:10:00|12439.1|12435.1|12436.6|12432.6|12440.6|12436.6|12435.6|12431.6|240
1604290500000|2020-11-02 04:15:00|12437.1|12433.1|12440.6|12436.6|12442.6|12438.6|12429.6|12425.6|529
1604290800000|2020-11-02 04:20:00|12440.1|12436.1|12456.1|12452.1|12457.6|12453.6|12439.6|12435.6|1241
1604291100000|2020-11-02 04:25:00|12456.6|12452.6|12464.1|12460.1|12466.6|12462.6|12456.6|12452.6|1275
1604291400000|2020-11-02 04:30:00|12465.6|12461.6|12472.1|12468.1|12473.6|12469.6|12462.6|12458.6|1239
1604291700000|2020-11-02 04:35:00|12472.6|12468.6|12466.1|12462.1|12473.6|12469.6|12462.6|12458.6|994
1604292000000|2020-11-02 04:40:00|12466.6|12462.6|12464.6|12460.6|12467.6|12463.6|12460.6|12456.6|531
1604292300000|2020-11-02 04:45:00|12465.6|12461.6|12469.6|12465.6|12470.6|12466.6|12465.6|12461.6|546
1604292600000|2020-11-02 04:50:00|12470.6|12466.6|12476.6|12472.6|12481.6|12477.6|12470.6|12466.6|1338
1604292900000|2020-11-02 04:55:00|12476.1|12472.1|12474.6|12470.6|12476.1|12472.1|12470.6|12466.6|532
1604293200000|2020-11-02 05:00:00|12474.1|12470.1|12474.6|12470.6|12478.6|12474.6|12471.6|12467.6|792
1604293500000|2020-11-02 05:05:00|12475.6|12471.6|12487.6|12483.6|12489.1|12485.1|12472.6|12468.6|1203
1604293800000|2020-11-02 05:10:00|12487.1|12483.1|12494.6|12490.6|12495.6|12491.6|12483.6|12479.6|1111
1604294100000|2020-11-02 05:15:00|12495.6|12491.6|12497.6|12493.6|12500.6|12496.6|12494.6|12490.6|1011
1604294400000|2020-11-02 05:20:00|12497.1|12493.1|12505.6|12501.6|12507.6|12503.6|12497.1|12493.1|1241
1604294700000|2020-11-02 05:25:00|12506.1|12502.1|12509.1|12505.1|12515.6|12511.6|12504.6|12500.6|2309
1604295000000|2020-11-02 05:30:00|12509.6|12505.6|12531.6|12527.6|12532.6|12528.6|12509.6|12505.6|3138
1604295300000|2020-11-02 05:35:00|12533.1|12529.1|12521.6|12517.6|12533.1|12529.1|12518.1|12514.1|1301
1604295600000|2020-11-02 05:40:00|12521.1|12517.1|12519.1|12515.1|12525.6|12521.6|12518.6|12514.6|1348
1604295900000|2020-11-02 05:45:00|12524.4|12510.4|12541.9|12527.9|12543.3|12529.3|12524.3|12510.3|9
1604296200000|2020-11-02 05:50:00|12544|12530|12545.8|12531.8|12546.1|12532.1|12541.1|12527.1|0
1604296500000|2020-11-02 05:55:00|12545.6|12531.6|12541.5|12527.5|12548.8|12534.8|12541.5|12527.5|0
1604296800000|2020-11-02 06:00:00|12541.4|12527.4|12534.3|12520.3|12541.4|12527.4|12533.7|12519.7|0
1604297100000|2020-11-02 06:05:00|12534|12520|12526.9|12512.9|12534.2|12520.2|12526.4|12512.4|0
1604297400000|2020-11-02 06:10:00|12526.7|12512.7|12530.2|12516.2|12534.7|12520.7|12526.7|12512.7|0
1604297700000|2020-11-02 06:15:00|12530.5|12516.5|12533.5|12519.5|12535.9|12521.9|12528.1|12514.1|0
1604298000000|2020-11-02 06:20:00|12533.7|12519.7|12536.3|12522.3|12539.4|12525.4|12531.2|12517.2|0
1604298300000|2020-11-02 06:25:00|12536.4|12522.4|12527.4|12513.4|12536.4|12522.4|12527.2|12513.2|0
1604298600000|2020-11-02 06:30:00|12527.6|12513.6|12540.2|12526.2|12540.7|12526.7|12526.1|12512.1|0
1604298900000|2020-11-02 06:35:00|12540.3|12526.3|12552.8|12538.8|12557.3|12543.3|12540.3|12526.3|0
1604299200000|2020-11-02 06:40:00|12552.5|12538.5|12539|12525|12554.9|12540.9|12533.8|12519.8|0
1604299500000|2020-11-02 06:45:00|12539.2|12525.2|12529|12515|12540.2|12526.2|12528.9|12514.9|0
1604299800000|2020-11-02 06:50:00|12528.9|12514.9|12521.3|12507.3|12528.9|12514.9|12518.7|12504.7|0
1604300100000|2020-11-02 06:55:00|12521.6|12507.6|12520.1|12506.1|12522.9|12508.9|12506|12492|0
1604300400000|2020-11-02 07:00:00|12522.2|12508.2|12517.1|12511.1|12522.2|12512.6|12506.1|12500.1|716
1604300700000|2020-11-02 07:05:00|12515.6|12509.6|12503.1|12497.1|12517.6|12511.6|12503.1|12497.1|475
1604301000000|2020-11-02 07:10:00|12502.6|12496.6|12504.6|12498.6|12509.6|12503.6|12501.1|12495.1|396
1604301300000|2020-11-02 07:15:00|12503.6|12497.6|12510.6|12504.6|12510.6|12504.6|12501.1|12495.1|333
1604301600000|2020-11-02 07:20:00|12512.1|12506.1|12516.6|12510.6|12517.6|12511.6|12506.6|12500.6|391
1604301900000|2020-11-02 07:25:00|12517.6|12511.6|12515.1|12509.1|12517.6|12511.6|12512.6|12506.6|218
1604302200000|2020-11-02 07:30:00|12515.6|12509.6|12511.6|12505.6|12516.1|12510.1|12510.6|12504.6|172
1604302500000|2020-11-02 07:35:00|12511.1|12505.1|12515.1|12509.1|12516.6|12510.6|12508.6|12502.6|179
1604302800000|2020-11-02 07:40:00|12514.6|12508.6|12515.6|12509.6|12519.1|12513.1|12511.1|12505.1|291
1604303100000|2020-11-02 07:45:00|12515.1|12509.1|12526.6|12520.6|12526.6|12520.6|12513.6|12507.6|350
1604303400000|2020-11-02 07:50:00|12525.6|12519.6|12527.6|12521.6|12528.6|12522.6|12524.6|12518.6|294
1604303700000|2020-11-02 07:55:00|12527.1|12521.1|12530.6|12524.6|12532.6|12526.6|12524.6|12518.6|309
1604304000000|2020-11-02 08:00:00|12530.1|12524.1|12522.1|12516.1|12539.1|12533.1|12519.6|12513.6|862
1604304300000|2020-11-02 08:05:00|12521.6|12515.6|12527.6|12521.6|12530.6|12524.6|12519.6|12513.6|311
1604304600000|2020-11-02 08:10:00|12527.1|12521.1|12523.6|12517.6|12528.6|12522.6|12521.1|12515.1|250
1604304900000|2020-11-02 08:15:00|12523.1|12517.1|12522.1|12516.1|12525.6|12519.6|12519.6|12513.6|239
1604305200000|2020-11-02 08:20:00|12522.6|12516.6|12523.1|12517.1|12524.6|12518.6|12519.6|12513.6|181
1604305500000|2020-11-02 08:25:00|12522.6|12516.6|12516.1|12510.1|12523.1|12517.1|12516.1|12510.1|197
1604305800000|2020-11-02 08:30:00|12516.6|12510.6|12517.6|12511.6|12520.1|12514.1|12515.1|12509.1|180
1604306100000|2020-11-02 08:35:00|12518.1|12512.1|12521.6|12515.6|12522.6|12516.6|12516.6|12510.6|111
1604306400000|2020-11-02 08:40:00|12519.6|12513.6|12524.1|12518.1|12527.6|12521.6|12519.6|12513.6|157
1604306700000|2020-11-02 08:45:00|12524.6|12518.6|12527.6|12521.6|12529.6|12523.6|12523.6|12517.6|152
1604307000000|2020-11-02 08:50:00|12528.6|12522.6|12533.6|12527.6|12536.6|12530.6|12527.6|12521.6|363
1604307300000|2020-11-02 08:55:00|12532.6|12526.6|12546.6|12540.6|12546.6|12540.6|12532.6|12526.6|556
1604307600000|2020-11-02 09:00:00|12546.1|12540.1|12551.6|12545.6|12552.6|12546.6|12545.6|12539.6|649
1604307900000|2020-11-02 09:05:00|12552.1|12546.1|12549.6|12543.6|12552.1|12546.1|12547.6|12541.6|228
1604308200000|2020-11-02 09:10:00|12550.6|12544.6|12552.6|12546.6|12553.6|12547.6|12547.6|12541.6|290
1604308500000|2020-11-02 09:15:00|12551.6|12545.6|12549.1|12543.1|12551.6|12545.6|12544.1|12538.1|362
1604308800000|2020-11-02 09:20:00|12549.6|12543.6|12554.1|12548.1|12557.1|12551.1|12545.6|12539.6|334
1604309100000|2020-11-02 09:25:00|12554.6|12548.6|12562.6|12556.6|12563.6|12557.6|12554.6|12548.6|475
1604309400000|2020-11-02 09:30:00|12563.6|12557.6|12573.6|12567.6|12577.6|12571.6|12561.6|12555.6|1006
1604309700000|2020-11-02 09:35:00|12573.1|12567.1|12573.6|12567.6|12575.6|12569.6|12570.6|12564.6|271
1604310000000|2020-11-02 09:40:00|12574.6|12568.6|12571.6|12565.6|12574.6|12568.6|12569.6|12563.6|188
1604310300000|2020-11-02 09:45:00|12570.6|12564.6|12570.6|12564.6|12573.6|12567.6|12567.6|12561.6|246
1604310600000|2020-11-02 09:50:00|12571.1|12565.1|12567.6|12561.6|12572.6|12566.6|12566.6|12560.6|217
1604310900000|2020-11-02 09:55:00|12568.1|12562.1|12568.6|12562.6|12572.6|12566.6|12567.6|12561.6|158
1604311200000|2020-11-02 10:00:00|12569.6|12563.6|12582.6|12576.6|12582.6|12576.6|12569.6|12563.6|563
1604311500000|2020-11-02 10:05:00|12583.6|12577.6|12573.1|12567.1|12586.6|12580.6|12572.6|12566.6|532
1604311800000|2020-11-02 10:10:00|12573.6|12567.6|12572.6|12566.6|12576.6|12570.6|12571.6|12565.6|169
1604312100000|2020-11-02 10:15:00|12572.1|12566.1|12572.6|12566.6|12573.6|12567.6|12567.6|12561.6|225
1604312400000|2020-11-02 10:20:00|12571.6|12565.6|12573.1|12567.1|12575.6|12569.6|12571.6|12565.6|110
1604312700000|2020-11-02 10:25:00|12572.6|12566.6|12575.1|12569.1|12578.1|12572.1|12572.1|12566.1|109
1604313000000|2020-11-02 10:30:00|12574.6|12568.6|12574.6|12568.6|12576.1|12570.1|12571.6|12565.6|70
1604313300000|2020-11-02 10:35:00|12575.6|12569.6|12577.6|12571.6|12578.1|12572.1|12575.6|12569.6|76
1604313600000|2020-11-02 10:40:00|12577.1|12571.1|12575.6|12569.6|12582.6|12576.6|12575.6|12569.6|142
1604313900000|2020-11-02 10:45:00|12576.6|12570.6|12577.1|12571.1|12577.6|12571.6|12575.6|12569.6|62
1604314200000|2020-11-02 10:50:00|12577.6|12571.6|12585.6|12579.6|12587.6|12581.6|12574.6|12568.6|315
1604314500000|2020-11-02 10:55:00|12586.1|12580.1|12584.1|12578.1|12590.1|12584.1|12583.1|12577.1|352
1604314800000|2020-11-02 11:00:00|12583.6|12577.6|12584.1|12578.1|12586.6|12580.6|12582.6|12576.6|145
1604315100000|2020-11-02 11:05:00|12584.6|12578.6|12585.6|12579.6|12585.6|12579.6|12583.6|12577.6|92
1604315400000|2020-11-02 11:10:00|12585.1|12579.1|12585.6|12579.6|12586.6|12580.6|12582.6|12576.6|134
1604315700000|2020-11-02 11:15:00|12585.1|12579.1|12580.1|12574.1|12585.6|12579.6|12577.6|12571.6|174
1604316000000|2020-11-02 11:20:00|12580.6|12574.6|12583.6|12577.6|12583.6|12577.6|12579.6|12573.6|94
1604316300000|2020-11-02 11:25:00|12584.1|12578.1|12576.6|12570.6|12584.6|12578.6|12574.6|12568.6|282
1604316600000|2020-11-02 11:30:00|12578.1|12572.1|12574.6|12568.6|12579.6|12573.6|12574.6|12568.6|163
1604316900000|2020-11-02 11:35:00|12575.1|12569.1|12574.6|12568.6|12579.6|12573.6|12573.6|12567.6|280
1604317200000|2020-11-02 11:40:00|12575.1|12569.1|12575.6|12569.6|12576.6|12570.6|12572.6|12566.6|124
1604317500000|2020-11-02 11:45:00|12576.1|12570.1|12571.1|12565.1|12576.1|12570.1|12570.6|12564.6|272
1604317800000|2020-11-02 11:50:00|12571.6|12565.6|12571.6|12565.6|12573.6|12567.6|12571.1|12565.1|62
1604318100000|2020-11-02 11:55:00|12572.6|12566.6|12573.6|12567.6|12576.1|12570.1|12572.6|12566.6|118
1604318400000|2020-11-02 12:00:00|12573.1|12567.1|12568.6|12562.6|12574.1|12568.1|12567.6|12561.6|331
1604318700000|2020-11-02 12:05:00|12569.1|12563.1|12568.6|12562.6|12570.6|12564.6|12565.6|12559.6|171
1604319000000|2020-11-02 12:10:00|12569.6|12563.6|12574.6|12568.6|12575.6|12569.6|12569.6|12563.6|153
1604319300000|2020-11-02 12:15:00|12575.1|12569.1|12573.1|12567.1|12575.6|12569.6|12570.6|12564.6|92
1604319600000|2020-11-02 12:20:00|12572.1|12566.1|12568.6|12562.6|12572.1|12566.1|12567.6|12561.6|121
1604319900000|2020-11-02 12:25:00|12568.1|12562.1|12569.6|12563.6|12572.6|12566.6|12568.1|12562.1|100
1604320200000|2020-11-02 12:30:00|12569.1|12563.1|12571.6|12565.6|12572.6|12566.6|12569.1|12563.1|54
1604320500000|2020-11-02 12:35:00|12570.6|12564.6|12570.6|12564.6|12573.6|12567.6|12569.6|12563.6|102
1604320800000|2020-11-02 12:40:00|12571.1|12565.1|12569.6|12563.6|12571.6|12565.6|12567.6|12561.6|112
1604321100000|2020-11-02 12:45:00|12568.6|12562.6|12567.1|12561.1|12569.6|12563.6|12566.6|12560.6|87
1604321400000|2020-11-02 12:50:00|12566.6|12560.6|12559.6|12553.6|12567.1|12561.1|12556.6|12550.6|421
1604321700000|2020-11-02 12:55:00|12559.1|12553.1|12563.6|12557.6|12565.1|12559.1|12558.6|12552.6|150
1604322000000|2020-11-02 13:00:00|12564.6|12558.6|12566.6|12560.6|12567.6|12561.6|12564.6|12558.6|96
1604322300000|2020-11-02 13:05:00|12567.6|12561.6|12566.6|12560.6|12567.6|12561.6|12563.6|12557.6|109
1604322600000|2020-11-02 13:10:00|12566.1|12560.1|12571.6|12565.6|12572.6|12566.6|12565.6|12559.6|157
1604322900000|2020-11-02 13:15:00|12570.6|12564.6|12575.6|12569.6|12577.6|12571.6|12570.6|12564.6|250
1604323200000|2020-11-02 13:20:00|12574.6|12568.6|12574.6|12568.6|12575.6|12569.6|12571.6|12565.6|143
1604323500000|2020-11-02 13:25:00|12575.1|12569.1|12573.6|12567.6|12576.6|12570.6|12572.6|12566.6|95
1604323800000|2020-11-02 13:30:00|12574.6|12568.6|12570.6|12564.6|12575.6|12569.6|12569.6|12563.6|149
1604324100000|2020-11-02 13:35:00|12571.1|12565.1|12566.6|12560.6|12571.6|12565.6|12563.1|12557.1|260
1604324400000|2020-11-02 13:40:00|12566.1|12560.1|12567.6|12561.6|12568.6|12562.6|12563.6|12557.6|142
1604324700000|2020-11-02 13:45:00|12566.6|12560.6|12564.6|12558.6|12567.1|12561.1|12560.6|12554.6|180
1604325000000|2020-11-02 13:50:00|12565.6|12559.6|12565.6|12559.6|12568.6|12562.6|12565.6|12559.6|84
1604325300000|2020-11-02 13:55:00|12565.1|12559.1|12565.6|12559.6|12568.6|12562.6|12563.6|12557.6|68
1604325600000|2020-11-02 14:00:00|12566.6|12560.6|12560.6|12554.6|12566.6|12560.6|12557.6|12551.6|361
1604325900000|2020-11-02 14:05:00|12560.1|12554.1|12563.6|12557.6|12564.6|12558.6|12558.6|12552.6|119
1604326200000|2020-11-02 14:10:00|12564.6|12558.6|12561.1|12555.1|12564.6|12558.6|12561.1|12555.1|61
1604326500000|2020-11-02 14:15:00|12561.6|12555.6|12566.6|12560.6|12566.6|12560.6|12561.6|12555.6|127
1604326800000|2020-11-02 14:20:00|12567.6|12561.6|12564.1|12558.1|12568.6|12562.6|12562.6|12556.6|194
1604327100000|2020-11-02 14:25:00|12563.6|12557.6|12567.1|12561.1|12569.6|12563.6|12562.6|12556.6|132
1604327400000|2020-11-02 14:30:00|12567.6|12561.6|12559.6|12553.6|12570.6|12564.6|12556.6|12550.6|581
1604327700000|2020-11-02 14:35:00|12560.1|12554.1|12571.6|12565.6|12573.6|12567.6|12559.6|12553.6|444
1604328000000|2020-11-02 14:40:00|12573.1|12567.1|12570.6|12564.6|12575.6|12569.6|12569.6|12563.6|552
1604328300000|2020-11-02 14:45:00|12571.1|12565.1|12581.6|12575.6|12583.6|12577.6|12571.1|12565.1|996
1604328600000|2020-11-02 14:50:00|12580.6|12574.6|12581.1|12575.1|12584.6|12578.6|12577.6|12571.6|509
1604328900000|2020-11-02 14:55:00|12581.6|12575.6|12579.6|12573.6|12584.6|12578.6|12578.1|12572.1|255
1604329200000|2020-11-02 15:00:00|12583.1|12577.1|12577.6|12571.6|12583.1|12577.1|12574.6|12568.6|455
1604329500000|2020-11-02 15:05:00|12576.6|12570.6|12574.6|12568.6|12577.6|12571.6|12573.6|12567.6|275
1604329800000|2020-11-02 15:10:00|12574.1|12568.1|12577.1|12571.1|12578.1|12572.1|12573.6|12567.6|101
1604330100000|2020-11-02 15:15:00|12577.6|12571.6|12582.1|12576.1|12583.6|12577.6|12574.6|12568.6|250
1604330400000|2020-11-02 15:20:00|12581.6|12575.6|12581.1|12575.1|12583.1|12577.1|12578.6|12572.6|234
1604330700000|2020-11-02 15:25:00|12580.6|12574.6|12578.6|12572.6|12581.6|12575.6|12578.1|12572.1|155
1604331000000|2020-11-02 15:30:00|12578.1|12572.1|12576.1|12570.1|12579.6|12573.6|12574.6|12568.6|129
1604331300000|2020-11-02 15:35:00|12576.6|12570.6|12572.1|12566.1|12576.6|12570.6|12569.6|12563.6|209
1604331600000|2020-11-02 15:40:00|12572.6|12566.6|12568.6|12562.6|12573.6|12567.6|12566.6|12560.6|252
1604331900000|2020-11-02 15:45:00|12568.1|12562.1|12571.6|12565.6|12572.1|12566.1|12567.1|12561.1|156
1604332200000|2020-11-02 15:50:00|12572.1|12566.1|12571.6|12565.6|12573.6|12567.6|12567.6|12561.6|139
1604332500000|2020-11-02 15:55:00|12571.1|12565.1|12569.1|12563.1|12573.6|12567.6|12567.6|12561.6|116
1604332800000|2020-11-02 16:00:00|12568.6|12562.6|12571.6|12565.6|12574.6|12568.6|12567.6|12561.6|137
1604333100000|2020-11-02 16:05:00|12571.1|12565.1|12573.1|12567.1|12574.6|12568.6|12569.1|12563.1|60
1604333400000|2020-11-02 16:10:00|12573.6|12567.6|12567.6|12561.6|12575.1|12569.1|12563.6|12557.6|220
1604333700000|2020-11-02 16:15:00|12567.1|12561.1|12564.6|12558.6|12567.6|12561.6|12562.6|12556.6|136
1604334000000|2020-11-02 16:20:00|12564.1|12558.1|12562.1|12556.1|12564.6|12558.6|12558.6|12552.6|358
1604334300000|2020-11-02 16:25:00|12561.6|12555.6|12568.6|12562.6|12570.1|12564.1|12560.6|12554.6|175
1604334600000|2020-11-02 16:30:00|12569.6|12563.6|12565.6|12559.6|12569.6|12563.6|12564.6|12558.6|108
1604334900000|2020-11-02 16:35:00|12565.1|12559.1|12565.6|12559.6|12567.6|12561.6|12562.6|12556.6|82
1604335200000|2020-11-02 16:40:00|12566.6|12560.6|12571.6|12565.6|12571.6|12565.6|12565.6|12559.6|100
1604335500000|2020-11-02 16:45:00|12572.6|12566.6|12570.1|12564.1|12572.6|12566.6|12569.6|12563.6|77
1604335800000|2020-11-02 16:50:00|12569.6|12563.6|12573.6|12567.6|12574.1|12568.1|12569.6|12563.6|67
1604336100000|2020-11-02 16:55:00|12574.6|12568.6|12570.6|12564.6|12574.6|12568.6|12570.6|12564.6|75
1604336400000|2020-11-02 17:00:00|12571.1|12565.1|12568.6|12562.6|12571.1|12565.1|12567.6|12561.6|72
1604336700000|2020-11-02 17:05:00|12569.6|12563.6|12572.1|12566.1|12573.6|12567.6|12567.6|12561.6|51
1604337000000|2020-11-02 17:10:00|12572.6|12566.6|12571.1|12565.1|12573.6|12567.6|12567.6|12561.6|41
1604337300000|2020-11-02 17:15:00|12570.6|12564.6|12568.1|12562.1|12572.6|12566.6|12567.6|12561.6|48
1604337600000|2020-11-02 17:20:00|12569.1|12563.1|12571.1|12565.1|12571.6|12565.6|12566.6|12560.6|41
1604337900000|2020-11-02 17:25:00|12571.6|12565.6|12572.6|12566.6|12572.6|12566.6|12569.1|12563.1|39
1604338200000|2020-11-02 17:30:00|12571.6|12565.6|12570.6|12564.6|12572.6|12566.6|12569.6|12563.6|26
1604338500000|2020-11-02 17:35:00|12571.1|12565.1|12568.6|12562.6|12572.1|12566.1|12566.6|12560.6|69
1604338800000|2020-11-02 17:40:00|12568.1|12562.1|12560.1|12554.1|12568.6|12562.6|12560.1|12554.1|186
1604339100000|2020-11-02 17:45:00|12559.6|12553.6|12546.6|12540.6|12562.1|12556.1|12540.6|12534.6|921
1604339400000|2020-11-02 17:50:00|12547.1|12541.1|12546.6|12540.6|12549.1|12543.1|12541.6|12535.6|209
1604339700000|2020-11-02 17:55:00|12547.1|12541.1|12548.6|12542.6|12549.1|12543.1|12543.1|12537.1|122
1604340000000|2020-11-02 18:00:00|12547.6|12541.6|12535.6|12529.6|12548.6|12542.6|12531.6|12525.6|760
1604340300000|2020-11-02 18:05:00|12536.6|12530.6|12528.6|12522.6|12536.6|12530.6|12525.1|12519.1|535
1604340600000|2020-11-02 18:10:00|12529.1|12523.1|12526.6|12520.6|12529.6|12523.6|12524.6|12518.6|159
1604340900000|2020-11-02 18:15:00|12525.6|12519.6|12527.6|12521.6|12531.1|12525.1|12523.1|12517.1|286
1604341200000|2020-11-02 18:20:00|12527.1|12521.1|12534.6|12528.6|12536.6|12530.6|12524.6|12518.6|111
1604341500000|2020-11-02 18:25:00|12533.6|12527.6|12541.6|12535.6|12541.6|12535.6|12530.6|12524.6|97
1604341800000|2020-11-02 18:30:00|12540.6|12534.6|12542.6|12536.6|12542.6|12536.6|12536.1|12530.1|152
1604342100000|2020-11-02 18:35:00|12542.1|12536.1|12535.6|12529.6|12543.1|12537.1|12531.6|12525.6|81
1604342400000|2020-11-02 18:40:00|12537.1|12531.1|12541.1|12535.1|12542.6|12536.6|12536.1|12530.1|61
1604342700000|2020-11-02 18:45:00|12541.6|12535.6|12534.1|12528.1|12541.6|12535.6|12533.6|12527.6|82
1604343000000|2020-11-02 18:50:00|12533.1|12527.1|12521.1|12515.1|12534.6|12528.6|12516.6|12510.6|480
1604343300000|2020-11-02 18:55:00|12520.6|12514.6|12528.1|12522.1|12528.1|12522.1|12520.1|12514.1|72
1604343600000|2020-11-02 19:00:00|12527.6|12521.6|12529.1|12523.1|12531.6|12525.6|12524.6|12518.6|123
1604343900000|2020-11-02 19:05:00|12528.6|12522.6|12531.1|12525.1|12534.6|12528.6|12526.1|12520.1|102
1604344200000|2020-11-02 19:10:00|12530.1|12524.1|12533.6|12527.6|12537.6|12531.6|12528.6|12522.6|111
1604344500000|2020-11-02 19:15:00|12532.6|12526.6|12535.1|12529.1|12536.6|12530.6|12529.6|12523.6|73
1604344800000|2020-11-02 19:20:00|12534.6|12528.6|12551.6|12545.6|12551.6|12545.6|12533.6|12527.6|307
1604345100000|2020-11-02 19:25:00|12550.6|12544.6|12549.1|12543.1|12551.6|12545.6|12545.1|12539.1|127
1604345400000|2020-11-02 19:30:00|12549.6|12543.6|12544.6|12538.6|12552.6|12546.6|12542.6|12536.6|133
1604345700000|2020-11-02 19:35:00|12544.1|12538.1|12553.1|12547.1|12554.6|12548.6|12544.1|12538.1|128
1604346000000|2020-11-02 19:40:00|12552.6|12546.6|12553.1|12547.1|12556.6|12550.6|12552.1|12546.1|113
1604346300000|2020-11-02 19:45:00|12552.1|12546.1|12559.1|12553.1|12563.6|12557.6|12552.1|12546.1|203
1604346600000|2020-11-02 19:50:00|12559.6|12553.6|12555.6|12549.6|12561.1|12555.1|12555.6|12549.6|78
1604346900000|2020-11-02 19:55:00|12557.1|12551.1|12560.1|12554.1|12560.1|12554.1|12554.1|12548.1|82
1604347200000|2020-11-02 20:00:00|12559.6|12553.6|12575.1|12569.1|12577.1|12571.1|12559.6|12553.6|587
1604347500000|2020-11-02 20:05:00|12574.1|12568.1|12573.6|12567.6|12575.1|12569.1|12572.1|12566.1|138
1604347800000|2020-11-02 20:10:00|12574.1|12568.1|12572.6|12566.6|12578.6|12572.6|12570.6|12564.6|105
1604348100000|2020-11-02 20:15:00|12573.1|12567.1|12577.6|12571.6|12580.6|12574.6|12572.6|12566.6|135
1604348400000|2020-11-02 20:20:00|12578.6|12572.6|12576.1|12570.1|12579.6|12573.6|12575.6|12569.6|80
1604348700000|2020-11-02 20:25:00|12575.6|12569.6|12576.1|12570.1|12576.6|12570.6|12572.1|12566.1|106
1604349000000|2020-11-02 20:30:00|12576.6|12570.6|12565.6|12559.6|12576.6|12570.6|12565.6|12559.6|296
1604349300000|2020-11-02 20:35:00|12566.6|12560.6|12566.1|12560.1|12569.1|12563.1|12563.6|12557.6|77
1604349600000|2020-11-02 20:40:00|12566.6|12560.6|12563.6|12557.6|12567.1|12561.1|12562.1|12556.1|78
1604349900000|2020-11-02 20:45:00|12562.6|12556.6|12573.6|12567.6|12574.6|12568.6|12562.6|12556.6|130
1604350200000|2020-11-02 20:50:00|12574.6|12568.6|12574.1|12568.1|12574.6|12568.6|12569.1|12563.1|202
1604350500000|2020-11-02 20:55:00|12573.1|12567.1|12574.6|12568.6|12576.6|12570.6|12570.6|12564.6|366
1604350800000|2020-11-02 21:00:00|12585.8|12571.8|12591.7|12577.7|12596.4|12582.4|12576.4|12562.4|2
1604351100000|2020-11-02 21:05:00|12591|12577|12585|12571|12595.7|12581.7|12584.4|12570.4|0
1604351400000|2020-11-02 21:10:00|12586.4|12572.4|12578.6|12564.6|12586.4|12572.4|12576.4|12562.4|0
1604351700000|2020-11-02 21:15:00|12580|12566|12579.6|12565.6|12580.4|12566.4|12578.2|12564.2|0
1604352000000|2020-11-02 21:20:00|12579.4|12565.4|12579.6|12565.6|12579.8|12565.8|12579|12565|0
1604352300000|2020-11-02 21:25:00|12579.3|12565.3|12577.5|12563.5|12579.3|12565.3|12576.8|12562.8|0
1604352600000|2020-11-02 21:30:00|12577.4|12563.4|12584|12570|12584.7|12570.7|12572.7|12558.7|0
1604352900000|2020-11-02 21:35:00|12584.7|12570.7|12588|12574|12588.7|12574.7|12583.4|12569.4|0
1604353200000|2020-11-02 21:40:00|12588.7|12574.7|12590|12576|12590.7|12576.7|12584|12570|0
1604353500000|2020-11-02 21:45:00|12589.4|12575.4|12590|12576|12594|12580|12589.4|12575.4|0
1604353800000|2020-11-02 21:50:00|12589.4|12575.4|12590|12576|12590|12576|12587.4|12573.4|0
1604354100000|2020-11-02 21:55:00|12589.4|12575.4|12589|12575|12590|12576|12586.7|12572.7|0
1604354400000|2020-11-02 22:00:00|12588.4|12574.4|12589.4|12575.4|12590|12576|12588|12574|0
1604354700000|2020-11-02 22:05:00|12589.3|12575.3|12588.9|12574.9|12589.4|12575.4|12588.9|12574.9|0
1604355000000|2020-11-02 22:10:00|12589|12575|12588.4|12574.4|12589.5|12575.5|12588.2|12574.2|0
1604355300000|2020-11-02 22:15:00|12593|12579|12592.3|12578.3|12593.3|12579.3|12592.1|12578.1|0
1604355600000|2020-11-02 22:20:00|12592.4|12578.4|12592.4|12578.4|12593.6|12579.6|12591.6|12577.6|0
1604355900000|2020-11-02 22:25:00|12592.3|12578.3|12593.5|12579.5|12593.8|12579.8|12592.3|12578.3|0
1604356200000|2020-11-02 22:30:00|12593.4|12579.4|12592.3|12578.3|12593.6|12579.6|12592.3|12578.3|0
1604356500000|2020-11-02 22:35:00|12592|12578|12592.8|12578.8|12593.2|12579.2|12592|12578|0
1604356800000|2020-11-02 22:40:00|12593.2|12579.2|12593.3|12579.3|12593.5|12579.5|12592.9|12578.9|0
1604357100000|2020-11-02 22:45:00|12593.7|12579.7|12593.6|12579.6|12594|12580|12593.2|12579.2|0
1604357400000|2020-11-02 22:50:00|12593.7|12579.7|12594.1|12580.1|12595.1|12581.1|12593.2|12579.2|0
1604357700000|2020-11-02 22:55:00|12594.9|12580.9|12594.8|12580.8|12595.8|12581.8|12594|12580|0
1604358000000|2020-11-02 23:00:00|12595.4|12581.4|12603.7|12589.7|12605.1|12591.1|12588|12574|0
1604358300000|2020-11-02 23:05:00|12604.4|12590.4|12603.6|12589.6|12605.6|12591.6|12600.3|12586.3|0
1604358600000|2020-11-02 23:10:00|12603.9|12589.9|12602.3|12588.3|12604.3|12590.3|12600.9|12586.9|0
1604358900000|2020-11-02 23:15:00|12601.9|12587.9|12608.4|12594.4|12610.4|12596.4|12598.6|12584.6|0
1604359200000|2020-11-02 23:20:00|12609.1|12595.1|12609.8|12595.8|12610.4|12596.4|12601.8|12587.8|0
1604359500000|2020-11-02 23:25:00|12610.4|12596.4|12613.4|12599.4|12615.4|12601.4|12608.1|12594.1|0
1604359800000|2020-11-02 23:30:00|12614.1|12600.1|12612.1|12598.1|12616.1|12602.1|12607.4|12593.4|0
1604360100000|2020-11-02 23:35:00|12612.8|12598.8|12605.5|12591.5|12616.1|12602.1|12603.1|12589.1|0
1604360400000|2020-11-02 23:40:00|12605.8|12591.8|12600.4|12586.4|12606.8|12592.8|12600|12586|0
1604360700000|2020-11-02 23:45:00|12600.7|12586.7|12598|12584|12602.4|12588.4|12596|12582|0
1604361000000|2020-11-02 23:50:00|12598.4|12584.4|12601.1|12587.1|12601.1|12587.1|12597.7|12583.7|0
1604361300000|2020-11-02 23:55:00|12600.7|12586.7|12600.4|12586.4|12601.1|12587.1|12599.1|12585.1|0
1604361600000|2020-11-03 00:00:00|12601.1|12587.1|12603.4|12589.4|12607|12593|12599.7|12585.7|0
1604361900000|2020-11-03 00:05:00|12603.1|12589.1|12593.1|12579.1|12603.7|12589.7|12588.4|12574.4|0
1604362200000|2020-11-03 00:10:00|12593.7|12579.7|12594.4|12580.4|12596.7|12582.7|12587.1|12573.1|0
1604362500000|2020-11-03 00:15:00|12594.7|12580.7|12603.5|12589.5|12610.9|12596.9|12593.7|12579.7|0
1604362800000|2020-11-03 00:20:00|12602.5|12588.5|12605.4|12591.4|12605.8|12591.8|12599.4|12585.4|0
1604363100000|2020-11-03 00:25:00|12605.6|12591.6|12623.2|12609.2|12623.3|12609.3|12605.4|12591.4|0
1604363400000|2020-11-03 00:30:00|12623|12609|12614.9|12600.9|12625.1|12611.1|12614.4|12600.4|0
1604363700000|2020-11-03 00:35:00|12615.1|12601.1|12617.2|12603.2|12617.7|12603.7|12612|12598|0
1604364000000|2020-11-03 00:40:00|12617|12603|12620.6|12606.6|12622.3|12608.3|12614.1|12600.1|0
1604364300000|2020-11-03 00:45:00|12617.2|12613.2|12628.2|12624.2|12638.7|12634.7|12617.2|12613.2|4526
1604364600000|2020-11-03 00:50:00|12629.2|12625.2|12636.2|12632.2|12637.2|12633.2|12626.2|12622.2|1605
1604364900000|2020-11-03 00:55:00|12635.7|12631.7|12623.7|12619.7|12637.2|12633.2|12622.2|12618.2|1270
1604365200000|2020-11-03 01:00:00|12624.2|12620.2|12624.2|12620.2|12630.2|12626.2|12607.2|12603.2|3670
1604365500000|2020-11-03 01:05:00|12625.7|12621.7|12625.2|12621.2|12655.7|12651.7|12613.2|12609.2|6887
1604365800000|2020-11-03 01:10:00|12623.2|12619.2|12615.2|12611.2|12623.2|12619.2|12604.2|12600.2|3174
1604366100000|2020-11-03 01:15:00|12616.7|12612.7|12612.7|12608.7|12630.2|12626.2|12608.2|12604.2|2357
1604366400000|2020-11-03 01:20:00|12612.2|12608.2|12617.2|12613.2|12617.7|12613.7|12603.7|12599.7|1578
1604366700000|2020-11-03 01:25:00|12617.7|12613.7|12623.2|12619.2|12630.2|12626.2|12610.2|12606.2|1792
1604367000000|2020-11-03 01:30:00|12624.2|12620.2|12633.2|12629.2|12635.2|12631.2|12618.2|12614.2|2524
1604367300000|2020-11-03 01:35:00|12634.2|12630.2|12634.2|12630.2|12643.7|12639.7|12629.2|12625.2|2299
1604367600000|2020-11-03 01:40:00|12635.2|12631.2|12634.2|12630.2|12639.2|12635.2|12625.7|12621.7|1616
1604367900000|2020-11-03 01:45:00|12633.7|12629.7|12642.2|12638.2|12643.7|12639.7|12630.7|12626.7|1648
1604368200000|2020-11-03 01:50:00|12643.2|12639.2|12668.2|12664.2|12670.2|12666.2|12639.2|12635.2|6285
1604368500000|2020-11-03 01:55:00|12669.2|12665.2|12669.2|12665.2|12674.7|12670.7|12661.2|12657.2|2863
1604368800000|2020-11-03 02:00:00|12670.7|12666.7|12661.2|12657.2|12671.2|12667.2|12660.7|12656.7|1418
1604369100000|2020-11-03 02:05:00|12663.2|12659.2|12672.2|12668.2|12680.2|12676.2|12661.2|12657.2|1866
1604369400000|2020-11-03 02:10:00|12673.2|12669.2|12667.2|12663.2|12673.2|12669.2|12663.2|12659.2|988
1604369700000|2020-11-03 02:15:00|12668.2|12664.2|12671.2|12667.2|12672.2|12668.2|12666.2|12662.2|697
1604370000000|2020-11-03 02:20:00|12672.2|12668.2|12674.2|12670.2|12683.7|12679.7|12670.2|12666.2|1532
1604370300000|2020-11-03 02:25:00|12675.2|12671.2|12677.2|12673.2|12679.7|12675.7|12672.2|12668.2|877
1604370600000|2020-11-03 02:30:00|12677.7|12673.7|12679.7|12675.7|12680.2|12676.2|12674.7|12670.7|652
1604370900000|2020-11-03 02:35:00|12680.2|12676.2|12699.2|12695.2|12699.2|12695.2|12680.2|12676.2|3008
1604371200000|2020-11-03 02:40:00|12698.7|12694.7|12698.2|12694.2|12707.2|12703.2|12698.2|12694.2|2340
1604371500000|2020-11-03 02:45:00|12698.7|12694.7|12695.2|12691.2|12700.2|12696.2|12693.2|12689.2|1344
1604371800000|2020-11-03 02:50:00|12696.2|12692.2|12699.2|12695.2|12700.2|12696.2|12695.2|12691.2|413
1604372100000|2020-11-03 02:55:00|12699.7|12695.7|12709.7|12705.7|12715.2|12711.2|12699.7|12695.7|2357
1604372400000|2020-11-03 03:00:00|12709.2|12705.2|12707.2|12703.2|12709.7|12705.7|12704.7|12700.7|711
1604372700000|2020-11-03 03:05:00|12707.7|12703.7|12703.2|12699.2|12712.7|12708.7|12700.2|12696.2|1177
1604373000000|2020-11-03 03:10:00|12701.7|12697.7|12692.2|12688.2|12701.7|12697.7|12690.2|12686.2|1344
1604373300000|2020-11-03 03:15:00|12691.2|12687.2|12692.2|12688.2|12697.2|12693.2|12691.2|12687.2|660
1604373600000|2020-11-03 03:20:00|12691.7|12687.7|12690.7|12686.7|12694.2|12690.2|12686.2|12682.2|1117
1604373900000|2020-11-03 03:25:00|12691.2|12687.2|12698.2|12694.2|12698.2|12694.2|12691.2|12687.2|477
1604374200000|2020-11-03 03:30:00|12699.2|12695.2|12699.2|12695.2|12708.2|12704.2|12697.2|12693.2|1235
1604374500000|2020-11-03 03:35:00|12700.2|12696.2|12698.2|12694.2|12703.2|12699.2|12698.2|12694.2|310
1604374800000|2020-11-03 03:40:00|12699.2|12695.2|12692.2|12688.2|12699.2|12695.2|12686.2|12682.2|781
1604375100000|2020-11-03 03:45:00|12691.2|12687.2|12689.2|12685.2|12692.7|12688.7|12687.2|12683.2|506
1604375400000|2020-11-03 03:50:00|12688.7|12684.7|12689.2|12685.2|12693.2|12689.2|12688.2|12684.2|450
1604375700000|2020-11-03 03:55:00|12688.7|12684.7|12694.2|12690.2|12696.7|12692.7|12688.2|12684.2|538
1604376000000|2020-11-03 04:00:00|12694.7|12690.7|12691.2|12687.2|12696.2|12692.2|12691.2|12687.2|246
1604376300000|2020-11-03 04:05:00|12692.7|12688.7|12684.2|12680.2|12693.2|12689.2|12684.2|12680.2|471
1604376600000|2020-11-03 04:10:00|12684.7|12680.7|12687.2|12683.2|12690.2|12686.2|12683.2|12679.2|567
1604376900000|2020-11-03 04:15:00|12686.2|12682.2|12687.2|12683.2|12689.2|12685.2|12683.7|12679.7|418
1604377200000|2020-11-03 04:20:00|12686.2|12682.2|12680.2|12676.2|12687.2|12683.2|12676.2|12672.2|919
1604377500000|2020-11-03 04:25:00|12679.2|12675.2|12688.2|12684.2|12688.2|12684.2|12678.7|12674.7|525
1604377800000|2020-11-03 04:30:00|12687.2|12683.2|12694.2|12690.2|12694.2|12690.2|12687.2|12683.2|726
1604378100000|2020-11-03 04:35:00|12694.7|12690.7|12691.2|12687.2|12696.2|12692.2|12689.2|12685.2|441
1604378400000|2020-11-03 04:40:00|12691.7|12687.7|12689.2|12685.2|12695.2|12691.2|12689.2|12685.2|334
1604378700000|2020-11-03 04:45:00|12689.7|12685.7|12687.2|12683.2|12690.2|12686.2|12684.2|12680.2|519
1604379000000|2020-11-03 04:50:00|12686.2|12682.2|12688.2|12684.2|12689.2|12685.2|12686.2|12682.2|326
1604379300000|2020-11-03 04:55:00|12687.2|12683.2|12686.2|12682.2|12689.2|12685.2|12684.2|12680.2|493
1604379600000|2020-11-03 05:00:00|12686.7|12682.7|12694.2|12690.2|12694.2|12690.2|12685.7|12681.7|553
1604379900000|2020-11-03 05:05:00|12694.7|12690.7|12698.7|12694.7|12698.7|12694.7|12692.2|12688.2|700
1604380200000|2020-11-03 05:10:00|12698.2|12694.2|12697.2|12693.2|12699.2|12695.2|12695.2|12691.2|476
1604380500000|2020-11-03 05:15:00|12696.2|12692.2|12687.2|12683.2|12696.2|12692.2|12684.2|12680.2|993
1604380800000|2020-11-03 05:20:00|12686.2|12682.2|12694.2|12690.2|12694.7|12690.7|12685.7|12681.7|625
1604381100000|2020-11-03 05:25:00|12694.7|12690.7|12689.2|12685.2|12697.2|12693.2|12682.2|12678.2|1850
1604381400000|2020-11-03 05:30:00|12688.7|12684.7|12699.2|12695.2|12700.2|12696.2|12686.2|12682.2|2253
1604381700000|2020-11-03 05:35:00|12700.2|12696.2|12687.2|12683.2|12700.2|12696.2|12683.2|12679.2|2680
1604382000000|2020-11-03 05:40:00|12687.7|12683.7|12684.7|12680.7|12692.7|12688.7|12683.2|12679.2|3437
1604382300000|2020-11-03 05:45:00|12690.7|12676.7|12688.2|12674.2|12690.9|12676.9|12687.1|12673.1|2
1604382600000|2020-11-03 05:50:00|12688.3|12674.3|12690.2|12676.2|12692.1|12678.1|12687.3|12673.3|0
1604382900000|2020-11-03 05:55:00|12690.4|12676.4|12695.6|12681.6|12695.9|12681.9|12688|12674|0
1604383200000|2020-11-03 06:00:00|12695.4|12681.4|12693.8|12679.8|12699.7|12685.7|12691.1|12677.1|0
1604383500000|2020-11-03 06:05:00|12694|12680|12690.4|12676.4|12694|12680|12681.6|12667.6|0
1604383800000|2020-11-03 06:10:00|12690.7|12676.7|12695.8|12681.8|12696.2|12682.2|12686.8|12672.8|0
1604384100000|2020-11-03 06:15:00|12694.3|12680.3|12693.5|12679.5|12699.2|12685.2|12692.4|12678.4|0
1604384400000|2020-11-03 06:20:00|12693.6|12679.6|12697.5|12683.5|12698.2|12684.2|12693.6|12679.6|0
1604384700000|2020-11-03 06:25:00|12697.4|12683.4|12696|12682|12700.2|12686.2|12695.2|12681.2|0
1604385000000|2020-11-03 06:30:00|12696.1|12682.1|12691.2|12677.2|12697.8|12683.8|12691.2|12677.2|0
1604385300000|2020-11-03 06:35:00|12690.6|12676.6|12696.9|12682.9|12697.1|12683.1|12689.8|12675.8|0
1604385600000|2020-11-03 06:40:00|12696.8|12682.8|12695|12681|12697.8|12683.8|12694.7|12680.7|0
1604385900000|2020-11-03 06:45:00|12694.7|12680.7|12694.1|12680.1|12695.5|12681.5|12693.9|12679.9|0
1604386200000|2020-11-03 06:50:00|12694.2|12680.2|12693|12679|12696.5|12682.5|12692.9|12678.9|0
1604386500000|2020-11-03 06:55:00|12692.9|12678.9|12697.3|12683.3|12697.3|12683.3|12691.1|12677.1|0
1604386800000|2020-11-03 07:00:00|12697|12683|12691.7|12685.7|12698.2|12692.2|12688.2|12682.2|550
1604387100000|2020-11-03 07:05:00|12691.2|12685.2|12693.2|12687.2|12694.2|12688.2|12687.2|12681.2|187
1604387400000|2020-11-03 07:10:00|12694.2|12688.2|12701.2|12695.2|12703.7|12697.7|12694.2|12688.2|417
1604387700000|2020-11-03 07:15:00|12702.7|12696.7|12719.2|12713.2|12722.7|12716.7|12702.7|12696.7|958
1604388000000|2020-11-03 07:20:00|12718.7|12712.7|12722.2|12716.2|12724.7|12718.7|12718.2|12712.2|615
1604388300000|2020-11-03 07:25:00|12723.2|12717.2|12727.2|12721.2|12727.2|12721.2|12720.2|12714.2|366
1604388600000|2020-11-03 07:30:00|12728.2|12722.2|12733.2|12727.2|12734.2|12728.2|12725.2|12719.2|539
1604388900000|2020-11-03 07:35:00|12734.2|12728.2|12727.7|12721.7|12737.7|12731.7|12727.7|12721.7|797
1604389200000|2020-11-03 07:40:00|12728.2|12722.2|12731.2|12725.2|12735.2|12729.2|12722.2|12716.2|477
1604389500000|2020-11-03 07:45:00|12730.7|12724.7|12725.2|12719.2|12731.2|12725.2|12724.2|12718.2|284
1604389800000|2020-11-03 07:50:00|12726.2|12720.2|12722.2|12716.2|12729.2|12723.2|12721.2|12715.2|290
1604390100000|2020-11-03 07:55:00|12723.2|12717.2|12727.7|12721.7|12728.2|12722.2|12719.2|12713.2|256
1604390400000|2020-11-03 08:00:00|12727.2|12721.2|12725.2|12719.2|12727.2|12721.2|12719.2|12713.2|285
1604390700000|2020-11-03 08:05:00|12724.2|12718.2|12723.7|12717.7|12728.2|12722.2|12720.2|12714.2|178
1604391000000|2020-11-03 08:10:00|12724.2|12718.2|12730.7|12724.7|12731.2|12725.2|12723.2|12717.2|251
1604391300000|2020-11-03 08:15:00|12730.2|12724.2|12732.2|12726.2|12735.2|12729.2|12730.2|12724.2|334
1604391600000|2020-11-03 08:20:00|12731.2|12725.2|12735.2|12729.2|12736.2|12730.2|12730.2|12724.2|224
1604391900000|2020-11-03 08:25:00|12735.7|12729.7|12745.7|12739.7|12745.7|12739.7|12735.2|12729.2|743
1604392200000|2020-11-03 08:30:00|12744.7|12738.7|12747.2|12741.2|12748.2|12742.2|12743.2|12737.2|500
1604392500000|2020-11-03 08:35:00|12746.7|12740.7|12749.2|12743.2|12750.2|12744.2|12743.2|12737.2|314
1604392800000|2020-11-03 08:40:00|12749.7|12743.7|12745.7|12739.7|12750.2|12744.2|12745.2|12739.2|270
1604393100000|2020-11-03 08:45:00|12745.2|12739.2|12747.2|12741.2|12749.2|12743.2|12744.7|12738.7|139
1604393400000|2020-11-03 08:50:00|12748.2|12742.2|12752.2|12746.2|12752.7|12746.7|12748.2|12742.2|301
1604393700000|2020-11-03 08:55:00|12753.2|12747.2|12754.2|12748.2|12755.2|12749.2|12752.2|12746.2|382
1604394000000|2020-11-03 09:00:00|12755.2|12749.2|12751.7|12745.7|12756.2|12750.2|12751.2|12745.2|295
1604394300000|2020-11-03 09:05:00|12751.2|12745.2|12749.2|12743.2|12752.2|12746.2|12748.2|12742.2|184
1604394600000|2020-11-03 09:10:00|12748.2|12742.2|12750.2|12744.2|12752.7|12746.7|12748.2|12742.2|159
1604394900000|2020-11-03 09:15:00|12751.2|12745.2|12752.7|12746.7|12754.2|12748.2|12751.2|12745.2|155
1604395200000|2020-11-03 09:20:00|12753.2|12747.2|12752.2|12746.2|12755.2|12749.2|12751.2|12745.2|102
1604395500000|2020-11-03 09:25:00|12753.2|12747.2|12752.2|12746.2|12756.2|12750.2|12752.2|12746.2|118
1604395800000|2020-11-03 09:30:00|12753.2|12747.2|12754.7|12748.7|12756.2|12750.2|12752.2|12746.2|84
1604396100000|2020-11-03 09:35:00|12754.2|12748.2|12762.2|12756.2|12763.2|12757.2|12754.2|12748.2|552
1604396400000|2020-11-03 09:40:00|12762.7|12756.7|12763.2|12757.2|12765.2|12759.2|12760.2|12754.2|338
1604396700000|2020-11-03 09:45:00|12764.2|12758.2|12767.2|12761.2|12767.2|12761.2|12760.7|12754.7|386
1604397000000|2020-11-03 09:50:00|12766.2|12760.2|12771.2|12765.2|12771.2|12765.2|12765.7|12759.7|405
1604397300000|2020-11-03 09:55:00|12771.7|12765.7|12766.2|12760.2|12772.7|12766.7|12763.2|12757.2|386
1604397600000|2020-11-03 10:00:00|12765.7|12759.7|12763.2|12757.2|12766.2|12760.2|12760.2|12754.2|217
1604397900000|2020-11-03 10:05:00|12764.2|12758.2|12766.2|12760.2|12767.2|12761.2|12763.7|12757.7|71
1604398200000|2020-11-03 10:10:00|12765.7|12759.7|12766.7|12760.7|12768.2|12762.2|12765.2|12759.2|138
1604398500000|2020-11-03 10:15:00|12766.2|12760.2|12765.2|12759.2|12767.7|12761.7|12764.2|12758.2|105
1604398800000|2020-11-03 10:20:00|12766.2|12760.2|12763.2|12757.2|12766.2|12760.2|12762.2|12756.2|112
1604399100000|2020-11-03 10:25:00|12764.2|12758.2|12765.7|12759.7|12766.2|12760.2|12763.2|12757.2|66
1604399400000|2020-11-03 10:30:00|12765.2|12759.2|12760.2|12754.2|12766.2|12760.2|12760.2|12754.2|140
1604399700000|2020-11-03 10:35:00|12759.2|12753.2|12760.7|12754.7|12761.2|12755.2|12758.2|12752.2|201
1604400000000|2020-11-03 10:40:00|12761.2|12755.2|12752.2|12746.2|12761.2|12755.2|12751.2|12745.2|392
1604400300000|2020-11-03 10:45:00|12751.2|12745.2|12746.2|12740.2|12752.2|12746.2|12744.7|12738.7|448
1604400600000|2020-11-03 10:50:00|12745.7|12739.7|12745.7|12739.7|12748.2|12742.2|12742.2|12736.2|349
1604400900000|2020-11-03 10:55:00|12745.2|12739.2|12747.2|12741.2|12747.2|12741.2|12745.2|12739.2|158
1604401200000|2020-11-03 11:00:00|12748.2|12742.2|12753.2|12747.2|12754.2|12748.2|12746.2|12740.2|347
1604401500000|2020-11-03 11:05:00|12752.2|12746.2|12753.2|12747.2|12757.2|12751.2|12752.2|12746.2|212
1604401800000|2020-11-03 11:10:00|12754.2|12748.2|12750.2|12744.2|12756.2|12750.2|12747.2|12741.2|259
1604402100000|2020-11-03 11:15:00|12750.7|12744.7|12747.2|12741.2|12750.7|12744.7|12746.2|12740.2|147
1604402400000|2020-11-03 11:20:00|12747.7|12741.7|12749.2|12743.2|12751.2|12745.2|12747.7|12741.7|108
1604402700000|2020-11-03 11:25:00|12750.7|12744.7|12748.2|12742.2|12751.2|12745.2|12748.2|12742.2|69
1604403000000|2020-11-03 11:30:00|12748.7|12742.7|12748.2|12742.2|12750.2|12744.2|12747.2|12741.2|78
1604403300000|2020-11-03 11:35:00|12747.2|12741.2|12750.2|12744.2|12751.2|12745.2|12746.2|12740.2|85
1604403600000|2020-11-03 11:40:00|12751.2|12745.2|12749.2|12743.2|12754.2|12748.2|12748.2|12742.2|157
1604403900000|2020-11-03 11:45:00|12749.7|12743.7|12754.2|12748.2|12754.2|12748.2|12749.7|12743.7|46
1604404200000|2020-11-03 11:50:00|12752.7|12746.7|12756.2|12750.2|12756.2|12750.2|12752.2|12746.2|95
1604404500000|2020-11-03 11:55:00|12755.2|12749.2|12757.2|12751.2|12758.2|12752.2|12754.2|12748.2|121
1604404800000|2020-11-03 12:00:00|12756.2|12750.2|12758.2|12752.2|12760.2|12754.2|12756.2|12750.2|155
1604405100000|2020-11-03 12:05:00|12758.7|12752.7|12754.2|12748.2|12758.7|12752.7|12753.2|12747.2|68
1604405400000|2020-11-03 12:10:00|12755.2|12749.2|12752.2|12746.2|12756.2|12750.2|12752.2|12746.2|75
1604405700000|2020-11-03 12:15:00|12751.7|12745.7|12749.2|12743.2|12751.7|12745.7|12748.7|12742.7|139
1604406000000|2020-11-03 12:20:00|12748.2|12742.2|12750.2|12744.2|12753.2|12747.2|12747.2|12741.2|158
1604406300000|2020-11-03 12:25:00|12749.7|12743.7|12752.2|12746.2|12754.2|12748.2|12749.2|12743.2|50
1604406600000|2020-11-03 12:30:00|12751.7|12745.7|12753.7|12747.7|12754.2|12748.2|12750.2|12744.2|34
1604406900000|2020-11-03 12:35:00|12753.2|12747.2|12753.7|12747.7|12755.2|12749.2|12753.2|12747.2|81
1604407200000|2020-11-03 12:40:00|12754.2|12748.2|12749.7|12743.7|12755.2|12749.2|12744.2|12738.2|217
1604407500000|2020-11-03 12:45:00|12750.2|12744.2|12749.2|12743.2|12750.2|12744.2|12746.2|12740.2|121
1604407800000|2020-11-03 12:50:00|12748.2|12742.2|12745.2|12739.2|12749.2|12743.2|12745.2|12739.2|93
1604408100000|2020-11-03 12:55:00|12744.2|12738.2|12732.7|12726.7|12744.2|12738.2|12729.2|12723.2|1017
1604408400000|2020-11-03 13:00:00|12732.2|12726.2|12729.2|12723.2|12733.2|12727.2|12726.2|12720.2|703
1604408700000|2020-11-03 13:05:00|12730.2|12724.2|12734.2|12728.2|12736.2|12730.2|12727.2|12721.2|422
1604409000000|2020-11-03 13:10:00|12733.7|12727.7|12738.2|12732.2|12740.2|12734.2|12733.2|12727.2|259
1604409300000|2020-11-03 13:15:00|12738.7|12732.7|12741.2|12735.2|12743.2|12737.2|12737.2|12731.2|309
1604409600000|2020-11-03 13:20:00|12742.2|12736.2|12742.2|12736.2|12744.2|12738.2|12741.2|12735.2|226
1604409900000|2020-11-03 13:25:00|12742.7|12736.7|12740.7|12734.7|12743.2|12737.2|12738.2|12732.2|160
1604410200000|2020-11-03 13:30:00|12740.2|12734.2|12745.2|12739.2|12747.2|12741.2|12739.2|12733.2|342
1604410500000|2020-11-03 13:35:00|12744.2|12738.2|12740.2|12734.2|12745.2|12739.2|12739.2|12733.2|169
1604410800000|2020-11-03 13:40:00|12739.7|12733.7|12734.7|12728.7|12739.7|12733.7|12733.7|12727.7|420
1604411100000|2020-11-03 13:45:00|12734.2|12728.2|12735.2|12729.2|12737.2|12731.2|12732.2|12726.2|225
1604411400000|2020-11-03 13:50:00|12734.2|12728.2|12736.2|12730.2|12736.2|12730.2|12732.2|12726.2|127
1604411700000|2020-11-03 13:55:00|12737.2|12731.2|12736.7|12730.7|12743.2|12737.2|12734.7|12728.7|317
1604412000000|2020-11-03 14:00:00|12737.2|12731.2|12739.7|12733.7|12739.7|12733.7|12736.7|12730.7|68
1604412300000|2020-11-03 14:05:00|12739.2|12733.2|12739.7|12733.7|12741.2|12735.2|12735.2|12729.2|140
1604412600000|2020-11-03 14:10:00|12739.2|12733.2|12740.2|12734.2|12742.2|12736.2|12738.2|12732.2|130
1604412900000|2020-11-03 14:15:00|12740.7|12734.7|12739.2|12733.2|12741.2|12735.2|12738.2|12732.2|65
1604413200000|2020-11-03 14:20:00|12738.2|12732.2|12737.2|12731.2|12741.2|12735.2|12733.2|12727.2|156
1604413500000|2020-11-03 14:25:00|12737.7|12731.7|12738.7|12732.7|12739.7|12733.7|12736.2|12730.2|108
1604413800000|2020-11-03 14:30:00|12739.2|12733.2|12736.7|12730.7|12739.7|12733.7|12733.2|12727.2|487
1604414100000|2020-11-03 14:35:00|12736.2|12730.2|12737.7|12731.7|12739.2|12733.2|12735.2|12729.2|228
1604414400000|2020-11-03 14:40:00|12738.2|12732.2|12747.2|12741.2|12749.2|12743.2|12737.2|12731.2|531
1604414700000|2020-11-03 14:45:00|12746.2|12740.2|12754.2|12748.2|12756.2|12750.2|12746.2|12740.2|704
1604415000000|2020-11-03 14:50:00|12754.7|12748.7|12765.2|12759.2|12765.7|12759.7|12752.2|12746.2|760
1604415300000|2020-11-03 14:55:00|12766.2|12760.2|12761.2|12755.2|12767.2|12761.2|12761.2|12755.2|593
1604415600000|2020-11-03 15:00:00|12762.2|12756.2|12768.2|12762.2|12769.2|12763.2|12760.2|12754.2|631
1604415900000|2020-11-03 15:05:00|12767.7|12761.7|12768.2|12762.2|12774.2|12768.2|12767.2|12761.2|757
1604416200000|2020-11-03 15:10:00|12768.7|12762.7|12767.2|12761.2|12769.2|12763.2|12763.2|12757.2|408
1604416500000|2020-11-03 15:15:00|12767.7|12761.7|12776.2|12770.2|12776.2|12770.2|12764.2|12758.2|498
1604416800000|2020-11-03 15:20:00|12777.2|12771.2|12771.2|12765.2|12777.2|12771.2|12770.2|12764.2|469
1604417100000|2020-11-03 15:25:00|12770.7|12764.7|12765.2|12759.2|12770.7|12764.7|12763.2|12757.2|552
1604417400000|2020-11-03 15:30:00|12766.2|12760.2|12763.2|12757.2|12770.2|12764.2|12762.2|12756.2|310
1604417700000|2020-11-03 15:35:00|12763.7|12757.7|12766.7|12760.7|12768.2|12762.2|12762.2|12756.2|272
1604418000000|2020-11-03 15:40:00|12767.2|12761.2|12767.2|12761.2|12768.2|12762.2|12764.2|12758.2|151
1604418300000|2020-11-03 15:45:00|12766.7|12760.7|12773.7|12767.7|12773.7|12767.7|12766.2|12760.2|356
1604418600000|2020-11-03 15:50:00|12774.2|12768.2|12768.2|12762.2|12774.2|12768.2|12765.7|12759.7|163
1604418900000|2020-11-03 15:55:00|12769.2|12763.2|12776.2|12770.2|12777.2|12771.2|12768.2|12762.2|287
1604419200000|2020-11-03 16:00:00|12777.7|12771.7|12773.7|12767.7|12780.2|12774.2|12769.2|12763.2|492
1604419500000|2020-11-03 16:05:00|12773.2|12767.2|12774.2|12768.2|12776.2|12770.2|12771.2|12765.2|134
1604419800000|2020-11-03 16:10:00|12772.2|12766.2|12770.7|12764.7|12775.7|12769.7|12770.2|12764.2|153
1604420100000|2020-11-03 16:15:00|12771.2|12765.2|12774.2|12768.2|12776.2|12770.2|12769.2|12763.2|206
1604420400000|2020-11-03 16:20:00|12774.7|12768.7|12775.2|12769.2|12777.2|12771.2|12773.2|12767.2|147
1604420700000|2020-11-03 16:25:00|12776.2|12770.2|12771.2|12765.2|12778.2|12772.2|12770.2|12764.2|226
1604421000000|2020-11-03 16:30:00|12770.2|12764.2|12774.2|12768.2|12775.7|12769.7|12770.2|12764.2|156
1604421300000|2020-11-03 16:35:00|12773.2|12767.2|12779.2|12773.2|12781.2|12775.2|12773.2|12767.2|270
1604421600000|2020-11-03 16:40:00|12778.2|12772.2|12778.2|12772.2|12779.2|12773.2|12775.7|12769.7|158
1604421900000|2020-11-03 16:45:00|12777.7|12771.7|12775.2|12769.2|12778.2|12772.2|12775.2|12769.2|110
1604422200000|2020-11-03 16:50:00|12775.7|12769.7|12772.2|12766.2|12777.2|12771.2|12771.2|12765.2|161
1604422500000|2020-11-03 16:55:00|12771.7|12765.7|12770.2|12764.2|12771.7|12765.7|12767.2|12761.2|210
1604422800000|2020-11-03 17:00:00|12770.7|12764.7|12768.7|12762.7|12774.2|12768.2|12767.2|12761.2|143
1604423100000|2020-11-03 17:05:00|12768.2|12762.2|12771.2|12765.2|12772.2|12766.2|12767.2|12761.2|188
1604423400000|2020-11-03 17:10:00|12770.2|12764.2|12772.2|12766.2|12772.2|12766.2|12768.2|12762.2|98
1604423700000|2020-11-03 17:15:00|12771.2|12765.2|12770.2|12764.2|12772.2|12766.2|12770.2|12764.2|50
1604424000000|2020-11-03 17:20:00|12770.7|12764.7|12773.7|12767.7|12775.2|12769.2|12770.2|12764.2|92
1604424300000|2020-11-03 17:25:00|12775.2|12769.2|12777.2|12771.2|12778.2|12772.2|12772.7|12766.7|122
1604424600000|2020-11-03 17:30:00|12777.7|12771.7|12777.2|12771.2|12777.7|12771.7|12775.7|12769.7|97
1604424900000|2020-11-03 17:35:00|12776.7|12770.7|12777.2|12771.2|12777.2|12771.2|12774.7|12768.7|79
1604425200000|2020-11-03 17:40:00|12776.2|12770.2|12775.2|12769.2|12776.7|12770.7|12774.2|12768.2|68
1604425500000|2020-11-03 17:45:00|12775.7|12769.7|12775.7|12769.7|12776.2|12770.2|12774.2|12768.2|41
1604425800000|2020-11-03 17:50:00|12775.2|12769.2|12773.2|12767.2|12775.7|12769.7|12773.2|12767.2|49
1604426100000|2020-11-03 17:55:00|12774.7|12768.7|12774.7|12768.7|12775.2|12769.2|12771.7|12765.7|69
1604426400000|2020-11-03 18:00:00|12774.2|12768.2|12773.2|12767.2|12777.2|12771.2|12773.2|12767.2|45
1604426700000|2020-11-03 18:05:00|12772.2|12766.2|12773.2|12767.2|12774.7|12768.7|12771.2|12765.2|58
1604427000000|2020-11-03 18:10:00|12773.7|12767.7|12774.7|12768.7|12776.2|12770.2|12773.2|12767.2|65
1604427300000|2020-11-03 18:15:00|12775.2|12769.2|12775.7|12769.7|12776.2|12770.2|12772.2|12766.2|89
1604427600000|2020-11-03 18:20:00|12775.2|12769.2|12776.2|12770.2|12776.7|12770.7|12773.7|12767.7|22
1604427900000|2020-11-03 18:25:00|12776.7|12770.7|12773.7|12767.7|12777.2|12771.2|12772.2|12766.2|58
1604428200000|2020-11-03 18:30:00|12774.2|12768.2|12774.7|12768.7|12776.2|12770.2|12772.2|12766.2|52
1604428500000|2020-11-03 18:35:00|12774.2|12768.2|12771.2|12765.2|12777.2|12771.2|12768.2|12762.2|134
1604428800000|2020-11-03 18:40:00|12770.2|12764.2|12775.2|12769.2|12775.2|12769.2|12768.2|12762.2|97
1604429100000|2020-11-03 18:45:00|12774.7|12768.7|12767.2|12761.2|12775.2|12769.2|12766.2|12760.2|80
1604429400000|2020-11-03 18:50:00|12768.2|12762.2|12766.2|12760.2|12771.2|12765.2|12765.7|12759.7|108
1604429700000|2020-11-03 18:55:00|12765.7|12759.7|12763.7|12757.7|12766.2|12760.2|12760.7|12754.7|284
1604430000000|2020-11-03 19:00:00|12762.7|12756.7|12764.7|12758.7|12766.2|12760.2|12760.2|12754.2|119
1604430300000|2020-11-03 19:05:00|12765.2|12759.2|12763.7|12757.7|12766.7|12760.7|12763.2|12757.2|63
1604430600000|2020-11-03 19:10:00|12764.2|12758.2|12770.2|12764.2|12771.7|12765.7|12763.2|12757.2|80
1604430900000|2020-11-03 19:15:00|12769.7|12763.7|12769.7|12763.7|12770.7|12764.7|12765.7|12759.7|132
1604431200000|2020-11-03 19:20:00|12769.2|12763.2|12769.2|12763.2|12772.2|12766.2|12767.7|12761.7|85
1604431500000|2020-11-03 19:25:00|12770.2|12764.2|12766.7|12760.7|12771.2|12765.2|12765.7|12759.7|72
1604431800000|2020-11-03 19:30:00|12767.2|12761.2|12774.7|12768.7|12775.7|12769.7|12764.2|12758.2|74
1604432100000|2020-11-03 19:35:00|12773.7|12767.7|12778.2|12772.2|12778.2|12772.2|12773.7|12767.7|112
1604432400000|2020-11-03 19:40:00|12777.7|12771.7|12778.7|12772.7|12780.2|12774.2|12777.7|12771.7|73
1604432700000|2020-11-03 19:45:00|12778.2|12772.2|12785.2|12779.2|12785.2|12779.2|12777.2|12771.2|273
1604433000000|2020-11-03 19:50:00|12786.2|12780.2|12781.2|12775.2|12786.2|12780.2|12778.2|12772.2|101
1604433300000|2020-11-03 19:55:00|12780.2|12774.2|12774.7|12768.7|12780.2|12774.2|12774.2|12768.2|75
1604433600000|2020-11-03 20:00:00|12775.2|12769.2|12770.7|12764.7|12775.2|12769.2|12767.2|12761.2|162
1604433900000|2020-11-03 20:05:00|12770.2|12764.2|12768.2|12762.2|12770.7|12764.7|12766.2|12760.2|62
1604434200000|2020-11-03 20:10:00|12767.7|12761.7|12770.2|12764.2|12772.2|12766.2|12766.2|12760.2|52
1604434500000|2020-11-03 20:15:00|12771.2|12765.2|12771.2|12765.2|12772.2|12766.2|12770.2|12764.2|67
1604434800000|2020-11-03 20:20:00|12771.7|12765.7|12765.2|12759.2|12772.2|12766.2|12763.2|12757.2|175
1604435100000|2020-11-03 20:25:00|12765.7|12759.7|12773.7|12767.7|12774.2|12768.2|12764.7|12758.7|158
1604435400000|2020-11-03 20:30:00|12774.2|12768.2|12776.2|12770.2|12776.2|12770.2|12766.7|12760.7|293
1604435700000|2020-11-03 20:35:00|12775.7|12769.7|12775.7|12769.7|12778.2|12772.2|12772.7|12766.7|143
1604436000000|2020-11-03 20:40:00|12776.2|12770.2|12772.7|12766.7|12781.2|12775.2|12770.7|12764.7|384
1604436300000|2020-11-03 20:45:00|12773.2|12767.2|12776.2|12770.2|12777.2|12771.2|12769.7|12763.7|234
1604436600000|2020-11-03 20:50:00|12775.2|12769.2|12777.2|12771.2|12777.2|12771.2|12766.7|12760.7|328
1604436900000|2020-11-03 20:55:00|12776.2|12770.2|12775.7|12769.7|12776.7|12770.7|12773.2|12767.2|256
1604437200000|2020-11-03 21:00:00|12772.9|12758.9|12756.9|12742.9|12772.9|12758.9|12737.7|12723.7|0
1604437500000|2020-11-03 21:05:00|12754.3|12740.3|12751|12737|12759.6|12745.6|12747|12733|0
1604437800000|2020-11-03 21:10:00|12750.3|12736.3|12746|12732|12754.3|12740.3|12739|12725|0
1604438100000|2020-11-03 21:15:00|12746.1|12732.1|12745.3|12731.3|12747.3|12733.3|12744.7|12730.7|0
1604438400000|2020-11-03 21:20:00|12745.6|12731.6|12745.7|12731.7|12746.4|12732.4|12744.6|12730.6|0
1604438700000|2020-11-03 21:25:00|12745.6|12731.6|12745.4|12731.4|12745.8|12731.8|12744.2|12730.2|0
1604439000000|2020-11-03 21:30:00|12747.9|12733.9|12763.9|12749.9|12766.6|12752.6|12746.6|12732.6|0
1604439300000|2020-11-03 21:35:00|12763.2|12749.2|12751.9|12737.9|12765.2|12751.2|12748.6|12734.6|0
1604439600000|2020-11-03 21:40:00|12751.3|12737.3|12758.6|12744.6|12759.9|12745.9|12750.6|12736.6|0
1604439900000|2020-11-03 21:45:00|12757.9|12743.9|12759.7|12745.7|12760.4|12746.4|12756.4|12742.4|0
1604440200000|2020-11-03 21:50:00|12760.4|12746.4|12774.3|12760.3|12775|12761|12757.1|12743.1|0
1604440500000|2020-11-03 21:55:00|12773.7|12759.7|12772.6|12758.6|12776.3|12762.3|12769.7|12755.7|0
1604440800000|2020-11-03 22:00:00|12772.7|12758.7|12770.2|12756.2|12773.1|12759.1|12767.5|12753.5|0
1604441100000|2020-11-03 22:05:00|12770.1|12756.1|12771.5|12757.5|12772.1|12758.1|12768.4|12754.4|0
1604441400000|2020-11-03 22:10:00|12771.7|12757.7|12770.1|12756.1|12771.7|12757.7|12769.6|12755.6|0
1604441700000|2020-11-03 22:15:00|12770.3|12756.3|12772.4|12758.4|12772.4|12758.4|12770.3|12756.3|0
1604442000000|2020-11-03 22:20:00|12773|12759|12770.6|12756.6|12773.5|12759.5|12769.5|12755.5|0
1604442300000|2020-11-03 22:25:00|12770.1|12756.1|12771|12757|12771.3|12757.3|12767.8|12753.8|0
1604442600000|2020-11-03 22:30:00|12770.9|12756.9|12771.2|12757.2|12771.4|12757.4|12770.9|12756.9|0
1604442900000|2020-11-03 22:35:00|12771.3|12757.3|12773.2|12759.2|12773.2|12759.2|12771.3|12757.3|0
1604443200000|2020-11-03 22:40:00|12773.4|12759.4|12775.3|12761.3|12775.3|12761.3|12771.9|12757.9|0
1604443500000|2020-11-03 22:45:00|12775.1|12761.1|12774.3|12760.3|12777.2|12763.2|12774.3|12760.3|0
1604443800000|2020-11-03 22:50:00|12775.2|12761.2|12774.3|12760.3|12777.1|12763.1|12774.2|12760.2|0
1604444100000|2020-11-03 22:55:00|12774.2|12760.2|12775.4|12761.4|12775.6|12761.6|12774.1|12760.1|0
1604444400000|2020-11-03 23:00:00|12783|12769|12792|12778|12793.3|12779.3|12763.7|12749.7|0
1604444700000|2020-11-03 23:05:00|12791.6|12777.6|12807.3|12793.3|12814.2|12800.2|12790.6|12776.6|0
1604445000000|2020-11-03 23:10:00|12807.6|12793.6|12823.9|12809.9|12827.9|12813.9|12806.3|12792.3|0
1604445300000|2020-11-03 23:15:00|12823.6|12809.6|12845.9|12831.9|12850.9|12836.9|12822.9|12808.9|0
1604445600000|2020-11-03 23:20:00|12846.2|12832.2|12832.1|12818.1|12846.9|12832.9|12822.6|12808.6|0
1604445900000|2020-11-03 23:25:00|12832.4|12818.4|12844.5|12830.5|12846.5|12832.5|12832.1|12818.1|0
1604446200000|2020-11-03 23:30:00|12845.2|12831.2|12846.7|12832.7|12852.6|12838.6|12844.7|12830.7|0
1604446500000|2020-11-03 23:35:00|12847|12833|12863.5|12849.5|12865.5|12851.5|12844.7|12830.7|0
1604446800000|2020-11-03 23:40:00|12863.8|12849.8|12851.3|12837.3|12864.2|12850.2|12844.6|12830.6|0
1604447100000|2020-11-03 23:45:00|12850.3|12836.3|12834|12820|12853.9|12839.9|12832.3|12818.3|0
1604447400000|2020-11-03 23:50:00|12835|12821|12843|12829|12850.3|12836.3|12835|12821|0
1604447700000|2020-11-03 23:55:00|12843.3|12829.3|12835.7|12821.7|12846.3|12832.3|12832.7|12818.7|0
1604448000000|2020-11-04 00:00:00|12835|12821|12822|12808|12837.3|12823.3|12812.3|12798.3|0
1604448300000|2020-11-04 00:05:00|12821.3|12807.3|12840.3|12826.3|12858.2|12844.2|12816|12802|0
1604448600000|2020-11-04 00:10:00|12841.3|12827.3|12860.3|12846.3|12864.9|12850.9|12839.6|12825.6|0
1604448900000|2020-11-04 00:15:00|12861.3|12847.3|12874.4|12860.4|12889|12875|12845.7|12831.7|0
1604449200000|2020-11-04 00:20:00|12874.6|12860.6|12843.2|12829.2|12875.7|12861.7|12838.6|12824.6|0
1604449500000|2020-11-04 00:25:00|12843.1|12829.1|12852.7|12838.7|12858.6|12844.6|12827.8|12813.8|0
1604449800000|2020-11-04 00:30:00|12852.4|12838.4|12822.3|12808.3|12856.8|12842.8|12818.6|12804.6|0
1604450100000|2020-11-04 00:35:00|12822.7|12808.7|12808.8|12794.8|12834.7|12820.7|12798.1|12784.1|0
1604450400000|2020-11-04 00:40:00|12808.3|12794.3|12767.9|12753.9|12819.7|12805.7|12761|12747|0
1604450700000|2020-11-04 00:45:00|12768.1|12754.1|12754.3|12750.3|12777.3|12773.3|12736.8|12732.8|5167
1604451000000|2020-11-04 00:50:00|12754.8|12750.8|12749.3|12745.3|12759.3|12755.3|12747.3|12743.3|1354
1604451300000|2020-11-04 00:55:00|12748.8|12744.8|12694.3|12690.3|12748.8|12744.8|12691.8|12687.8|5525
1604451600000|2020-11-04 01:00:00|12694.8|12690.8|12716.8|12712.8|12724.8|12720.8|12669.8|12665.8|6762
1604451900000|2020-11-04 01:05:00|12716.3|12712.3|12730.3|12726.3|12732.3|12728.3|12706.8|12702.8|3234
1604452200000|2020-11-04 01:10:00|12728.8|12724.8|12728.8|12724.8|12748.8|12744.8|12715.8|12711.8|3372
1604452500000|2020-11-04 01:15:00|12729.3|12725.3|12710.8|12706.8|12733.3|12729.3|12708.3|12704.3|2386
1604452800000|2020-11-04 01:20:00|12711.3|12707.3|12717.3|12713.3|12725.3|12721.3|12704.3|12700.3|2041
1604453100000|2020-11-04 01:25:00|12716.8|12712.8|12672.8|12668.8|12717.8|12713.8|12663.3|12659.3|4845
1604453400000|2020-11-04 01:30:00|12672.3|12668.3|12692.3|12688.3|12702.8|12698.8|12672.3|12668.3|2954
1604453700000|2020-11-04 01:35:00|12692.8|12688.8|12701.3|12697.3|12723.3|12719.3|12686.3|12682.3|2891
1604454000000|2020-11-04 01:40:00|12701.8|12697.8|12717.3|12713.3|12718.3|12714.3|12696.3|12692.3|1442
1604454300000|2020-11-04 01:45:00|12718.3|12714.3|12725.3|12721.3|12729.3|12725.3|12717.3|12713.3|1737
1604454600000|2020-11-04 01:50:00|12727.3|12723.3|12752.3|12748.3|12767.3|12763.3|12726.8|12722.8|4820
1604454900000|2020-11-04 01:55:00|12751.8|12747.8|12745.3|12741.3|12761.3|12757.3|12743.3|12739.3|2405
1604455200000|2020-11-04 02:00:00|12745.8|12741.8|12747.3|12743.3|12753.3|12749.3|12744.3|12740.3|1635
1604455500000|2020-11-04 02:05:00|12745.8|12741.8|12736.3|12732.3|12751.3|12747.3|12730.8|12726.8|2043
1604455800000|2020-11-04 02:10:00|12737.8|12733.8|12754.3|12750.3|12759.3|12755.3|12736.3|12732.3|1600
1604456100000|2020-11-04 02:15:00|12755.3|12751.3|12731.3|12727.3|12755.3|12751.3|12728.3|12724.3|1680
1604456400000|2020-11-04 02:20:00|12732.3|12728.3|12708.3|12704.3|12736.3|12732.3|12708.3|12704.3|2810
1604456700000|2020-11-04 02:25:00|12707.3|12703.3|12718.3|12714.3|12723.3|12719.3|12704.8|12700.8|2173
1604457000000|2020-11-04 02:30:00|12717.8|12713.8|12721.3|12717.3|12723.3|12719.3|12712.3|12708.3|1196
1604457300000|2020-11-04 02:35:00|12720.8|12716.8|12697.3|12693.3|12721.3|12717.3|12697.3|12693.3|1897
1604457600000|2020-11-04 02:40:00|12696.3|12692.3|12695.3|12691.3|12706.3|12702.3|12684.8|12680.8|2312
1604457900000|2020-11-04 02:45:00|12694.8|12690.8|12720.3|12716.3|12722.3|12718.3|12690.8|12686.8|2277
1604458200000|2020-11-04 02:50:00|12719.8|12715.8|12730.3|12726.3|12735.3|12731.3|12711.3|12707.3|2530
1604458500000|2020-11-04 02:55:00|12730.8|12726.8|12729.3|12725.3|12736.3|12732.3|12717.3|12713.3|1755
1604458800000|2020-11-04 03:00:00|12729.8|12725.8|12751.3|12747.3|12754.3|12750.3|12728.3|12724.3|3203
1604459100000|2020-11-04 03:05:00|12752.3|12748.3|12802.3|12798.3|12805.3|12801.3|12751.3|12747.3|7770
1604459400000|2020-11-04 03:10:00|12803.8|12799.8|12803.3|12799.3|12812.3|12808.3|12792.3|12788.3|4694
1604459700000|2020-11-04 03:15:00|12802.8|12798.8|12815.8|12811.8|12823.8|12819.8|12802.3|12798.3|4930
1604460000000|2020-11-04 03:20:00|12816.3|12812.3|12813.3|12809.3|12831.3|12827.3|12809.3|12805.3|3317
1604460300000|2020-11-04 03:25:00|12813.8|12809.8|12821.8|12817.8|12822.3|12818.3|12808.3|12804.3|1510
1604460600000|2020-11-04 03:30:00|12821.3|12817.3|12824.3|12820.3|12825.3|12821.3|12814.3|12810.3|1367
1604460900000|2020-11-04 03:35:00|12825.3|12821.3|12843.3|12839.3|12847.3|12843.3|12825.3|12821.3|3676
1604461200000|2020-11-04 03:40:00|12844.3|12840.3|12872.8|12868.8|12874.3|12870.3|12842.3|12838.3|4820
1604461500000|2020-11-04 03:45:00|12873.3|12869.3|12862.3|12858.3|12878.8|12874.8|12857.3|12853.3|3029
1604461800000|2020-11-04 03:50:00|12863.3|12859.3|12853.3|12849.3|12864.3|12860.3|12849.3|12845.3|2199
1604462100000|2020-11-04 03:55:00|12854.3|12850.3|12850.3|12846.3|12858.3|12854.3|12850.3|12846.3|1110
1604462400000|2020-11-04 04:00:00|12850.8|12846.8|12845.3|12841.3|12857.3|12853.3|12832.3|12828.3|2560
1604462700000|2020-11-04 04:05:00|12844.8|12840.8|12860.3|12856.3|12863.3|12859.3|12844.8|12840.8|1343
1604463000000|2020-11-04 04:10:00|12861.3|12857.3|12856.3|12852.3|12862.8|12858.8|12852.3|12848.3|775
1604463300000|2020-11-04 04:15:00|12855.8|12851.8|12839.3|12835.3|12857.3|12853.3|12839.3|12835.3|1327
1604463600000|2020-11-04 04:20:00|12838.3|12834.3|12822.3|12818.3|12838.3|12834.3|12805.8|12801.8|4165
1604463900000|2020-11-04 04:25:00|12822.8|12818.8|12838.3|12834.3|12842.3|12838.3|12821.8|12817.8|1348
1604464200000|2020-11-04 04:30:00|12837.3|12833.3|12832.3|12828.3|12839.3|12835.3|12825.3|12821.3|1322
1604464500000|2020-11-04 04:35:00|12831.3|12827.3|12825.3|12821.3|12831.3|12827.3|12823.3|12819.3|835
1604464800000|2020-11-04 04:40:00|12826.3|12822.3|12817.3|12813.3|12834.3|12830.3|12816.3|12812.3|1141
1604465100000|2020-11-04 04:45:00|12816.3|12812.3|12821.3|12817.3|12828.3|12824.3|12808.3|12804.3|2102
1604465400000|2020-11-04 04:50:00|12822.3|12818.3|12826.3|12822.3|12831.3|12827.3|12819.3|12815.3|849
1604465700000|2020-11-04 04:55:00|12826.8|12822.8|12843.3|12839.3|12845.3|12841.3|12826.8|12822.8|1344
1604466000000|2020-11-04 05:00:00|12842.8|12838.8|12848.3|12844.3|12848.3|12844.3|12829.3|12825.3|1425
1604466300000|2020-11-04 05:05:00|12848.8|12844.8|12853.3|12849.3|12859.3|12855.3|12843.3|12839.3|1482
1604466600000|2020-11-04 05:10:00|12854.3|12850.3|12854.3|12850.3|12858.3|12854.3|12853.3|12849.3|913
1604466900000|2020-11-04 05:15:00|12853.8|12849.8|12859.3|12855.3|12859.3|12855.3|12851.3|12847.3|907
1604467200000|2020-11-04 05:20:00|12858.3|12854.3|12858.3|12854.3|12863.3|12859.3|12855.3|12851.3|1068
1604467500000|2020-11-04 05:25:00|12857.3|12853.3|12850.3|12846.3|12857.3|12853.3|12848.3|12844.3|1684
1604467800000|2020-11-04 05:30:00|12849.8|12845.8|12863.3|12859.3|12864.8|12860.8|12849.8|12845.8|2019
1604468100000|2020-11-04 05:35:00|12863.8|12859.8|12858.3|12854.3|12866.3|12862.3|12856.3|12852.3|1798
1604468400000|2020-11-04 05:40:00|12857.8|12853.8|12864.8|12860.8|12868.3|12864.3|12856.8|12852.8|2895
1604468700000|2020-11-04 05:45:00|12866.6|12852.6|12840.4|12826.4|12880.5|12866.5|12840.4|12826.4|22
1604469000000|2020-11-04 05:50:00|12840.6|12826.6|12873|12859|12877.6|12863.6|12836.3|12822.3|0
1604469300000|2020-11-04 05:55:00|12872.8|12858.8|12851.6|12837.6|12875.7|12861.7|12851|12837|0
1604469600000|2020-11-04 06:00:00|12850.3|12836.3|12819.2|12805.2|12858.9|12844.9|12818.9|12804.9|0
1604469900000|2020-11-04 06:05:00|12819.4|12805.4|12836.7|12822.7|12838.9|12824.9|12806.9|12792.9|0
1604470200000|2020-11-04 06:10:00|12836.9|12822.9|12859.8|12845.8|12870.5|12856.5|12831.8|12817.8|0
1604470500000|2020-11-04 06:15:00|12860.2|12846.2|12857.1|12843.1|12866.4|12852.4|12845|12831|0
1604470800000|2020-11-04 06:20:00|12857.2|12843.2|12856|12842|12858.4|12844.4|12853.3|12839.3|0
1604471100000|2020-11-04 06:25:00|12856.3|12842.3|12844.5|12830.5|12856.3|12842.3|12843.8|12829.8|0
1604471400000|2020-11-04 06:30:00|12844.6|12830.6|12838.9|12824.9|12847.1|12833.1|12838.9|12824.9|0
1604471700000|2020-11-04 06:35:00|12838.6|12824.6|12839.9|12825.9|12855.3|12841.3|12835.9|12821.9|0
1604472000000|2020-11-04 06:40:00|12839.7|12825.7|12818.3|12804.3|12840.9|12826.9|12818.3|12804.3|0
1604472300000|2020-11-04 06:45:00|12818.2|12804.2|12804.9|12790.9|12819.3|12805.3|12804.9|12790.9|0
1604472600000|2020-11-04 06:50:00|12805|12791|12804.6|12790.6|12808|12794|12793.2|12779.2|0
1604472900000|2020-11-04 06:55:00|12804.9|12790.9|12831|12817|12831|12817|12804.9|12790.9|0
1604473200000|2020-11-04 07:00:00|12829.8|12815.8|12858.3|12852.3|12864.8|12858.8|12828.5|12814.5|735
1604473500000|2020-11-04 07:05:00|12857.8|12851.8|12891.3|12885.3|12892.3|12886.3|12855.3|12849.3|1075
1604473800000|2020-11-04 07:10:00|12892.3|12886.3|12888.3|12882.3|12892.8|12886.8|12874.3|12868.3|1058
1604474100000|2020-11-04 07:15:00|12887.3|12881.3|12860.3|12854.3|12888.3|12882.3|12855.8|12849.8|1041
1604474400000|2020-11-04 07:20:00|12860.8|12854.8|12849.8|12843.8|12861.3|12855.3|12824.3|12818.3|1959
1604474700000|2020-11-04 07:25:00|12849.3|12843.3|12842.8|12836.8|12858.3|12852.3|12837.3|12831.3|738
1604475000000|2020-11-04 07:30:00|12841.8|12835.8|12832.8|12826.8|12850.8|12844.8|12830.3|12824.3|729
1604475300000|2020-11-04 07:35:00|12833.8|12827.8|12826.3|12820.3|12837.8|12831.8|12816.8|12810.8|1192
1604475600000|2020-11-04 07:40:00|12825.8|12819.8|12823.3|12817.3|12826.3|12820.3|12810.3|12804.3|1472
1604475900000|2020-11-04 07:45:00|12822.3|12816.3|12814.3|12808.3|12824.8|12818.8|12806.3|12800.3|982
1604476200000|2020-11-04 07:50:00|12814.8|12808.8|12826.8|12820.8|12831.8|12825.8|12812.3|12806.3|731
1604476500000|2020-11-04 07:55:00|12826.3|12820.3|12834.3|12828.3|12835.8|12829.8|12822.3|12816.3|506
1604476800000|2020-11-04 08:00:00|12834.8|12828.8|12836.8|12830.8|12840.3|12834.3|12828.8|12822.8|551
1604477100000|2020-11-04 08:05:00|12836.3|12830.3|12835.8|12829.8|12837.8|12831.8|12826.3|12820.3|456
1604477400000|2020-11-04 08:10:00|12836.3|12830.3|12837.8|12831.8|12840.8|12834.8|12830.8|12824.8|354
1604477700000|2020-11-04 08:15:00|12840.8|12834.8|12841.8|12835.8|12844.8|12838.8|12835.3|12829.3|552
1604478000000|2020-11-04 08:20:00|12842.3|12836.3|12854.3|12848.3|12854.8|12848.8|12838.3|12832.3|600
1604478300000|2020-11-04 08:25:00|12855.8|12849.8|12862.8|12856.8|12864.8|12858.8|12843.3|12837.3|867
1604478600000|2020-11-04 08:30:00|12862.3|12856.3|12865.3|12859.3|12868.8|12862.8|12860.8|12854.8|685
1604478900000|2020-11-04 08:35:00|12864.8|12858.8|12859.3|12853.3|12864.8|12858.8|12856.8|12850.8|377
1604479200000|2020-11-04 08:40:00|12861.3|12855.3|12850.3|12844.3|12862.3|12856.3|12849.3|12843.3|350
1604479500000|2020-11-04 08:45:00|12849.8|12843.8|12855.8|12849.8|12859.8|12853.8|12849.8|12843.8|382
1604479800000|2020-11-04 08:50:00|12856.3|12850.3|12854.3|12848.3|12856.8|12850.8|12851.8|12845.8|219
1604480100000|2020-11-04 08:55:00|12854.8|12848.8|12855.8|12849.8|12860.3|12854.3|12853.8|12847.8|136
1604480400000|2020-11-04 09:00:00|12855.3|12849.3|12855.3|12849.3|12858.3|12852.3|12852.3|12846.3|195
1604480700000|2020-11-04 09:05:00|12855.8|12849.8|12860.8|12854.8|12863.3|12857.3|12854.8|12848.8|202
1604481000000|2020-11-04 09:10:00|12861.3|12855.3|12855.8|12849.8|12861.3|12855.3|12853.8|12847.8|167
1604481300000|2020-11-04 09:15:00|12856.3|12850.3|12862.3|12856.3|12865.3|12859.3|12854.3|12848.3|174
1604481600000|2020-11-04 09:20:00|12861.8|12855.8|12862.8|12856.8|12863.3|12857.3|12858.3|12852.3|156
1604481900000|2020-11-04 09:25:00|12862.3|12856.3|12878.3|12872.3|12878.3|12872.3|12860.3|12854.3|493
1604482200000|2020-11-04 09:30:00|12878.8|12872.8|12881.3|12875.3|12883.3|12877.3|12874.8|12868.8|565
1604482500000|2020-11-04 09:35:00|12880.3|12874.3|12882.8|12876.8|12886.3|12880.3|12878.3|12872.3|407
1604482800000|2020-11-04 09:40:00|12882.3|12876.3|12878.3|12872.3|12885.8|12879.8|12871.3|12865.3|659
1604483100000|2020-11-04 09:45:00|12878.8|12872.8|12876.3|12870.3|12880.3|12874.3|12873.3|12867.3|251
1604483400000|2020-11-04 09:50:00|12875.3|12869.3|12874.8|12868.8|12879.3|12873.3|12873.8|12867.8|115
1604483700000|2020-11-04 09:55:00|12875.3|12869.3|12871.3|12865.3|12877.3|12871.3|12869.3|12863.3|214
1604484000000|2020-11-04 10:00:00|12870.3|12864.3|12866.3|12860.3|12871.8|12865.8|12865.3|12859.3|305
1604484300000|2020-11-04 10:05:00|12867.3|12861.3|12859.3|12853.3|12868.3|12862.3|12859.3|12853.3|321
1604484600000|2020-11-04 10:10:00|12859.8|12853.8|12856.3|12850.3|12861.3|12855.3|12855.3|12849.3|248
1604484900000|2020-11-04 10:15:00|12855.8|12849.8|12862.3|12856.3|12862.3|12856.3|12854.3|12848.3|284
1604485200000|2020-11-04 10:20:00|12861.3|12855.3|12858.8|12852.8|12861.3|12855.3|12854.3|12848.3|175
1604485500000|2020-11-04 10:25:00|12858.3|12852.3|12857.8|12851.8|12861.3|12855.3|12857.8|12851.8|140
1604485800000|2020-11-04 10:30:00|12857.3|12851.3|12852.3|12846.3|12859.3|12853.3|12852.3|12846.3|351
1604486100000|2020-11-04 10:35:00|12853.3|12847.3|12859.3|12853.3|12859.3|12853.3|12851.3|12845.3|248
1604486400000|2020-11-04 10:40:00|12859.8|12853.8|12861.3|12855.3|12862.3|12856.3|12858.3|12852.3|174
1604486700000|2020-11-04 10:45:00|12862.3|12856.3|12866.3|12860.3|12868.3|12862.3|12861.3|12855.3|346
1604487000000|2020-11-04 10:50:00|12865.8|12859.8|12866.3|12860.3|12867.3|12861.3|12864.3|12858.3|97
1604487300000|2020-11-04 10:55:00|12866.8|12860.8|12864.3|12858.3|12869.3|12863.3|12863.3|12857.3|106
1604487600000|2020-11-04 11:00:00|12864.8|12858.8|12860.3|12854.3|12869.3|12863.3|12860.3|12854.3|135
1604487900000|2020-11-04 11:05:00|12861.3|12855.3|12858.8|12852.8|12865.3|12859.3|12858.8|12852.8|98
1604488200000|2020-11-04 11:10:00|12859.3|12853.3|12864.8|12858.8|12869.3|12863.3|12859.3|12853.3|92
1604488500000|2020-11-04 11:15:00|12865.3|12859.3|12855.3|12849.3|12865.3|12859.3|12854.8|12848.8|227
1604488800000|2020-11-04 11:20:00|12856.3|12850.3|12857.3|12851.3|12858.3|12852.3|12854.8|12848.8|161
1604489100000|2020-11-04 11:25:00|12857.8|12851.8|12857.3|12851.3|12860.3|12854.3|12856.3|12850.3|77
1604489400000|2020-11-04 11:30:00|12858.3|12852.3|12862.8|12856.8|12863.3|12857.3|12857.3|12851.3|89
1604489700000|2020-11-04 11:35:00|12862.3|12856.3|12864.3|12858.3|12869.3|12863.3|12861.8|12855.8|249
1604490000000|2020-11-04 11:40:00|12865.3|12859.3|12868.3|12862.3|12870.3|12864.3|12864.8|12858.8|240
1604490300000|2020-11-04 11:45:00|12867.8|12861.8|12864.8|12858.8|12871.3|12865.3|12863.3|12857.3|225
1604490600000|2020-11-04 11:50:00|12865.8|12859.8|12865.3|12859.3|12868.8|12862.8|12862.3|12856.3|105
1604490900000|2020-11-04 11:55:00|12864.8|12858.8|12863.3|12857.3|12866.3|12860.3|12863.3|12857.3|76
1604491200000|2020-11-04 12:00:00|12862.3|12856.3|12859.8|12853.8|12864.3|12858.3|12859.3|12853.3|168
1604491500000|2020-11-04 12:05:00|12859.3|12853.3|12865.3|12859.3|12866.3|12860.3|12859.3|12853.3|132
1604491800000|2020-11-04 12:10:00|12864.8|12858.8|12875.3|12869.3|12875.3|12869.3|12864.8|12858.8|321
1604492100000|2020-11-04 12:15:00|12874.8|12868.8|12885.3|12879.3|12885.3|12879.3|12874.3|12868.3|633
1604492400000|2020-11-04 12:20:00|12885.8|12879.8|12885.3|12879.3|12886.3|12880.3|12879.3|12873.3|654
1604492700000|2020-11-04 12:25:00|12885.8|12879.8|12886.3|12880.3|12886.3|12880.3|12880.3|12874.3|396
1604493000000|2020-11-04 12:30:00|12885.3|12879.3|12884.3|12878.3|12887.3|12881.3|12880.3|12874.3|311
1604493300000|2020-11-04 12:35:00|12884.8|12878.8|12891.3|12885.3|12896.8|12890.8|12884.3|12878.3|1082
1604493600000|2020-11-04 12:40:00|12891.8|12885.8|12888.3|12882.3|12893.3|12887.3|12882.3|12876.3|429
1604493900000|2020-11-04 12:45:00|12887.3|12881.3|12884.8|12878.8|12888.3|12882.3|12884.3|12878.3|228
1604494200000|2020-11-04 12:50:00|12884.3|12878.3|12888.3|12882.3|12888.3|12882.3|12882.3|12876.3|301
1604494500000|2020-11-04 12:55:00|12887.3|12881.3|12888.8|12882.8|12892.3|12886.3|12883.3|12877.3|296
1604494800000|2020-11-04 13:00:00|12889.3|12883.3|12891.8|12885.8|12896.3|12890.3|12886.3|12880.3|337
1604495100000|2020-11-04 13:05:00|12892.3|12886.3|12892.3|12886.3|12893.8|12887.8|12890.3|12884.3|180
1604495400000|2020-11-04 13:10:00|12891.8|12885.8|12886.3|12880.3|12892.3|12886.3|12886.3|12880.3|167
1604495700000|2020-11-04 13:15:00|12886.8|12880.8|12889.8|12883.8|12893.3|12887.3|12886.3|12880.3|217
1604496000000|2020-11-04 13:20:00|12889.3|12883.3|12893.8|12887.8|12893.8|12887.8|12889.3|12883.3|144
1604496300000|2020-11-04 13:25:00|12894.3|12888.3|12894.3|12888.3|12895.3|12889.3|12891.3|12885.3|169
1604496600000|2020-11-04 13:30:00|12893.3|12887.3|12892.3|12886.3|12896.3|12890.3|12890.3|12884.3|204
1604496900000|2020-11-04 13:35:00|12893.3|12887.3|12886.3|12880.3|12893.3|12887.3|12883.3|12877.3|310
1604497200000|2020-11-04 13:40:00|12885.3|12879.3|12885.8|12879.8|12888.3|12882.3|12884.3|12878.3|167
1604497500000|2020-11-04 13:45:00|12885.3|12879.3|12888.3|12882.3|12893.3|12887.3|12885.3|12879.3|362
1604497800000|2020-11-04 13:50:00|12889.3|12883.3|12887.3|12881.3|12890.3|12884.3|12887.3|12881.3|83
1604498100000|2020-11-04 13:55:00|12887.8|12881.8|12877.3|12871.3|12888.3|12882.3|12874.3|12868.3|579
1604498400000|2020-11-04 14:00:00|12877.8|12871.8|12881.8|12875.8|12881.8|12875.8|12875.3|12869.3|300
1604498700000|2020-11-04 14:05:00|12882.3|12876.3|12876.3|12870.3|12882.3|12876.3|12876.3|12870.3|294
1604499000000|2020-11-04 14:10:00|12875.3|12869.3|12864.3|12858.3|12877.3|12871.3|12862.3|12856.3|912
1604499300000|2020-11-04 14:15:00|12863.8|12857.8|12868.3|12862.3|12869.3|12863.3|12863.8|12857.8|347
1604499600000|2020-11-04 14:20:00|12867.8|12861.8|12864.3|12858.3|12869.8|12863.8|12864.3|12858.3|264
1604499900000|2020-11-04 14:25:00|12865.3|12859.3|12860.8|12854.8|12865.3|12859.3|12854.3|12848.3|695
1604500200000|2020-11-04 14:30:00|12861.3|12855.3|12872.3|12866.3|12883.3|12877.3|12860.3|12854.3|1568
1604500500000|2020-11-04 14:35:00|12871.3|12865.3|12857.3|12851.3|12873.3|12867.3|12853.3|12847.3|1196
1604500800000|2020-11-04 14:40:00|12858.3|12852.3|12862.8|12856.8|12863.8|12857.8|12853.8|12847.8|782
1604501100000|2020-11-04 14:45:00|12862.3|12856.3|12868.8|12862.8|12873.3|12867.3|12861.3|12855.3|519
1604501400000|2020-11-04 14:50:00|12868.3|12862.3|12868.3|12862.3|12869.3|12863.3|12863.3|12857.3|310
1604501700000|2020-11-04 14:55:00|12867.8|12861.8|12879.3|12873.3|12879.3|12873.3|12866.3|12860.3|744
1604502000000|2020-11-04 15:00:00|12878.8|12872.8|12886.3|12880.3|12888.8|12882.8|12877.3|12871.3|840
1604502300000|2020-11-04 15:05:00|12886.8|12880.8|12885.3|12879.3|12889.3|12883.3|12882.3|12876.3|553
1604502600000|2020-11-04 15:10:00|12886.3|12880.3|12892.3|12886.3|12893.3|12887.3|12884.3|12878.3|640
1604502900000|2020-11-04 15:15:00|12893.3|12887.3|12894.8|12888.8|12895.8|12889.8|12888.8|12882.8|623
1604503200000|2020-11-04 15:20:00|12895.3|12889.3|12904.3|12898.3|12908.3|12902.3|12894.8|12888.8|1342
1604503500000|2020-11-04 15:25:00|12903.3|12897.3|12896.8|12890.8|12906.3|12900.3|12896.3|12890.3|573
1604503800000|2020-11-04 15:30:00|12897.3|12891.3|12903.3|12897.3|12904.3|12898.3|12895.3|12889.3|453
1604504100000|2020-11-04 15:35:00|12902.3|12896.3|12888.8|12882.8|12904.3|12898.3|12886.8|12880.8|484
1604504400000|2020-11-04 15:40:00|12888.3|12882.3|12895.3|12889.3|12896.8|12890.8|12887.8|12881.8|295
1604504700000|2020-11-04 15:45:00|12896.3|12890.3|12902.3|12896.3|12903.3|12897.3|12893.3|12887.3|417
1604505000000|2020-11-04 15:50:00|12903.3|12897.3|12906.8|12900.8|12906.8|12900.8|12897.3|12891.3|469
1604505300000|2020-11-04 15:55:00|12906.3|12900.3|12915.3|12909.3|12915.3|12909.3|12905.3|12899.3|736
1604505600000|2020-11-04 16:00:00|12916.3|12910.3|12912.3|12906.3|12921.3|12915.3|12910.3|12904.3|897
1604505900000|2020-11-04 16:05:00|12913.3|12907.3|12902.3|12896.3|12914.3|12908.3|12902.3|12896.3|373
1604506200000|2020-11-04 16:10:00|12901.3|12895.3|12906.8|12900.8|12907.8|12901.8|12900.3|12894.3|321
1604506500000|2020-11-04 16:15:00|12907.3|12901.3|12909.3|12903.3|12910.3|12904.3|12903.3|12897.3|247
1604506800000|2020-11-04 16:20:00|12908.3|12902.3|12915.3|12909.3|12916.3|12910.3|12906.3|12900.3|248
1604507100000|2020-11-04 16:25:00|12915.8|12909.8|12913.3|12907.3|12919.3|12913.3|12913.3|12907.3|296
1604507400000|2020-11-04 16:30:00|12913.8|12907.8|12918.3|12912.3|12923.3|12917.3|12913.8|12907.8|484
1604507700000|2020-11-04 16:35:00|12918.8|12912.8|12923.8|12917.8|12924.3|12918.3|12918.3|12912.3|293
1604508000000|2020-11-04 16:40:00|12924.3|12918.3|12919.8|12913.8|12924.8|12918.8|12917.3|12911.3|349
1604508300000|2020-11-04 16:45:00|12920.3|12914.3|12925.8|12919.8|12926.3|12920.3|12919.3|12913.3|294
1604508600000|2020-11-04 16:50:00|12925.3|12919.3|12929.8|12923.8|12930.8|12924.8|12925.3|12919.3|451
1604508900000|2020-11-04 16:55:00|12929.3|12923.3|12938.3|12932.3|12942.3|12936.3|12929.3|12923.3|874
1604509200000|2020-11-04 17:00:00|12937.3|12931.3|12938.3|12932.3|12941.3|12935.3|12934.3|12928.3|358
1604509500000|2020-11-04 17:05:00|12937.3|12931.3|12934.3|12928.3|12937.8|12931.8|12932.3|12926.3|254
1604509800000|2020-11-04 17:10:00|12935.3|12929.3|12938.3|12932.3|12939.3|12933.3|12932.3|12926.3|171
1604510100000|2020-11-04 17:15:00|12938.8|12932.8|12936.3|12930.3|12942.3|12936.3|12935.8|12929.8|205
1604510400000|2020-11-04 17:20:00|12935.3|12929.3|12950.3|12944.3|12951.3|12945.3|12935.3|12929.3|724
1604510700000|2020-11-04 17:25:00|12949.3|12943.3|12947.8|12941.8|12949.3|12943.3|12946.3|12940.3|231
1604511000000|2020-11-04 17:30:00|12948.3|12942.3|12950.3|12944.3|12952.3|12946.3|12948.3|12942.3|286
1604511300000|2020-11-04 17:35:00|12951.3|12945.3|12943.8|12937.8|12951.3|12945.3|12943.3|12937.3|198
1604511600000|2020-11-04 17:40:00|12944.3|12938.3|12947.8|12941.8|12948.3|12942.3|12943.3|12937.3|128
1604511900000|2020-11-04 17:45:00|12947.3|12941.3|12943.3|12937.3|12948.3|12942.3|12942.3|12936.3|143
1604512200000|2020-11-04 17:50:00|12944.3|12938.3|12930.3|12924.3|12944.8|12938.8|12930.3|12924.3|744
1604512500000|2020-11-04 17:55:00|12930.8|12924.8|12930.8|12924.8|12934.3|12928.3|12929.3|12923.3|152
1604512800000|2020-11-04 18:00:00|12931.3|12925.3|12926.3|12920.3|12932.3|12926.3|12919.3|12913.3|436
1604513100000|2020-11-04 18:05:00|12927.3|12921.3|12927.3|12921.3|12929.3|12923.3|12923.3|12917.3|152
1604513400000|2020-11-04 18:10:00|12927.8|12921.8|12930.8|12924.8|12934.3|12928.3|12926.3|12920.3|155
1604513700000|2020-11-04 18:15:00|12930.3|12924.3|12930.8|12924.8|12935.3|12929.3|12929.3|12923.3|152
1604514000000|2020-11-04 18:20:00|12931.3|12925.3|12934.3|12928.3|12934.3|12928.3|12930.3|12924.3|88
1604514300000|2020-11-04 18:25:00|12933.3|12927.3|12936.3|12930.3|12936.3|12930.3|12932.3|12926.3|114
1604514600000|2020-11-04 18:30:00|12937.3|12931.3|12943.3|12937.3|12945.3|12939.3|12934.8|12928.8|285
1604514900000|2020-11-04 18:35:00|12942.8|12936.8|12942.3|12936.3|12944.3|12938.3|12941.3|12935.3|94
1604515200000|2020-11-04 18:40:00|12941.8|12935.8|12927.8|12921.8|12942.3|12936.3|12921.3|12915.3|364
1604515500000|2020-11-04 18:45:00|12928.3|12922.3|12929.8|12923.8|12933.3|12927.3|12927.3|12921.3|130
1604515800000|2020-11-04 18:50:00|12930.8|12924.8|12937.3|12931.3|12938.3|12932.3|12927.3|12921.3|116
1604516100000|2020-11-04 18:55:00|12936.3|12930.3|12942.3|12936.3|12944.3|12938.3|12934.3|12928.3|193
1604516400000|2020-11-04 19:00:00|12941.8|12935.8|12942.8|12936.8|12948.3|12942.3|12941.8|12935.8|237
1604516700000|2020-11-04 19:05:00|12942.3|12936.3|12944.3|12938.3|12945.3|12939.3|12939.8|12933.8|97
1604517000000|2020-11-04 19:10:00|12945.3|12939.3|12943.8|12937.8|12948.3|12942.3|12943.8|12937.8|111
1604517300000|2020-11-04 19:15:00|12944.3|12938.3|12938.8|12932.8|12944.8|12938.8|12937.8|12931.8|132
1604517600000|2020-11-04 19:20:00|12937.8|12931.8|12939.3|12933.3|12942.8|12936.8|12937.3|12931.3|90
1604517900000|2020-11-04 19:25:00|12938.8|12932.8|12935.8|12929.8|12939.8|12933.8|12934.8|12928.8|94
1604518200000|2020-11-04 19:30:00|12936.3|12930.3|12939.3|12933.3|12939.3|12933.3|12933.3|12927.3|110
1604518500000|2020-11-04 19:35:00|12938.3|12932.3|12942.3|12936.3|12943.3|12937.3|12937.8|12931.8|111
1604518800000|2020-11-04 19:40:00|12941.3|12935.3|12938.3|12932.3|12943.3|12937.3|12934.3|12928.3|116
1604519100000|2020-11-04 19:45:00|12939.3|12933.3|12940.8|12934.8|12942.3|12936.3|12938.3|12932.3|128
1604519400000|2020-11-04 19:50:00|12940.3|12934.3|12942.3|12936.3|12943.3|12937.3|12939.3|12933.3|109
1604519700000|2020-11-04 19:55:00|12941.8|12935.8|12939.3|12933.3|12942.3|12936.3|12936.8|12930.8|59
1604520000000|2020-11-04 20:00:00|12939.8|12933.8|12930.3|12924.3|12941.3|12935.3|12930.3|12924.3|166
1604520300000|2020-11-04 20:05:00|12929.8|12923.8|12932.8|12926.8|12934.3|12928.3|12926.3|12920.3|158
1604520600000|2020-11-04 20:10:00|12932.3|12926.3|12932.8|12926.8|12933.3|12927.3|12925.8|12919.8|93
1604520900000|2020-11-04 20:15:00|12932.3|12926.3|12927.8|12921.8|12932.3|12926.3|12927.3|12921.3|55
1604521200000|2020-11-04 20:20:00|12928.8|12922.8|12918.8|12912.8|12928.8|12922.8|12912.8|12906.8|475
1604521500000|2020-11-04 20:25:00|12917.8|12911.8|12905.8|12899.8|12920.8|12914.8|12903.8|12897.8|308
1604521800000|2020-11-04 20:30:00|12906.8|12900.8|12907.8|12901.8|12907.8|12901.8|12896.8|12890.8|464
1604522100000|2020-11-04 20:35:00|12907.3|12901.3|12909.3|12903.3|12913.3|12907.3|12906.8|12900.8|125
1604522400000|2020-11-04 20:40:00|12908.8|12902.8|12907.8|12901.8|12909.3|12903.3|12901.3|12895.3|232
1604522700000|2020-11-04 20:45:00|12903.8|12897.8|12910.3|12904.3|12912.8|12906.8|12901.3|12895.3|272
1604523000000|2020-11-04 20:50:00|12911.3|12905.3|12910.3|12904.3|12911.8|12905.8|12902.8|12896.8|407
1604523300000|2020-11-04 20:55:00|12908.8|12902.8|12915.3|12909.3|12917.3|12911.3|12904.3|12898.3|281
1604523600000|2020-11-04 21:00:00|12922.9|12908.9|12921|12907|12926.9|12912.9|12913.1|12899.1|0
1604523900000|2020-11-04 21:05:00|12921.6|12907.6|12928.1|12914.1|12935.6|12921.6|12920.3|12906.3|0
1604524200000|2020-11-04 21:10:00|12928.8|12914.8|12925.2|12911.2|12931.4|12917.4|12920.9|12906.9|0
1604524500000|2020-11-04 21:15:00|12925.3|12911.3|12926.5|12912.5|12927.5|12913.5|12924.2|12910.2|0
1604524800000|2020-11-04 21:20:00|12926.7|12912.7|12928.5|12914.5|12929.3|12915.3|12926.7|12912.7|0
1604525100000|2020-11-04 21:25:00|12928.6|12914.6|12931|12917|12931.3|12917.3|12928.6|12914.6|0
1604525400000|2020-11-04 21:30:00|12929.8|12915.8|12942.3|12928.3|12942.3|12928.3|12929.8|12915.8|0
1604525700000|2020-11-04 21:35:00|12941.6|12927.6|12954.6|12940.6|12958.5|12944.5|12941.6|12927.6|0
1604526000000|2020-11-04 21:40:00|12955.2|12941.2|12959.2|12945.2|12960.5|12946.5|12955.2|12941.2|0
1604526300000|2020-11-04 21:45:00|12959.8|12945.8|12957.9|12943.9|12960.5|12946.5|12951.9|12937.9|0
1604526600000|2020-11-04 21:50:00|12959.2|12945.2|12944|12930|12960.5|12946.5|12941.4|12927.4|0
1604526900000|2020-11-04 21:55:00|12944.7|12930.7|12935.4|12921.4|12946.7|12932.7|12935.4|12921.4|0
1604527200000|2020-11-04 22:00:00|12936.4|12922.4|12939.9|12925.9|12941.1|12927.1|12935.2|12921.2|0
1604527500000|2020-11-04 22:05:00|12939.7|12925.7|12936.5|12922.5|12939.7|12925.7|12935.5|12921.5|0
1604527800000|2020-11-04 22:10:00|12937.6|12923.6|12941.2|12927.2|12944.4|12930.4|12937.5|12923.5|0
1604528100000|2020-11-04 22:15:00|12941.3|12927.3|12944.7|12930.7|12945.7|12931.7|12941.3|12927.3|0
1604528400000|2020-11-04 22:20:00|12945|12931|12943.6|12929.6|12945|12931|12942.1|12928.1|0
1604528700000|2020-11-04 22:25:00|12943.8|12929.8|12944.2|12930.2|12944.9|12930.9|12942.9|12928.9|0
1604529000000|2020-11-04 22:30:00|12944.3|12930.3|12943.9|12929.9|12944.4|12930.4|12943.3|12929.3|0
1604529300000|2020-11-04 22:35:00|12944|12930|12944.9|12930.9|12944.9|12930.9|12943.9|12929.9|0
1604529600000|2020-11-04 22:40:00|12943.3|12929.3|12940.3|12926.3|12943.5|12929.5|12940.1|12926.1|0
1604529900000|2020-11-04 22:45:00|12939.7|12925.7|12935.4|12921.4|12939.7|12925.7|12935|12921|0
1604530200000|2020-11-04 22:50:00|12935.1|12921.1|12934.8|12920.8|12935.6|12921.6|12934.6|12920.6|0
1604530500000|2020-11-04 22:55:00|12934.7|12920.7|12936.1|12922.1|12937.4|12923.4|12934.7|12920.7|0
1604530800000|2020-11-04 23:00:00|12939.9|12925.9|12920.5|12906.5|12939.9|12925.9|12914.6|12900.6|0
1604531100000|2020-11-04 23:05:00|12921.8|12907.8|12912.3|12898.3|12921.8|12907.8|12908|12894|0
1604531400000|2020-11-04 23:10:00|12912|12898|12912.5|12898.5|12918.5|12904.5|12907|12893|0
1604531700000|2020-11-04 23:15:00|12912.2|12898.2|12925.3|12911.3|12929.9|12915.9|12909.5|12895.5|0
1604532000000|2020-11-04 23:20:00|12927.3|12913.3|12937.6|12923.6|12938.3|12924.3|12926.6|12912.6|0
1604532300000|2020-11-04 23:25:00|12936.6|12922.6|12928.4|12914.4|12937|12923|12927.8|12913.8|0
1604532600000|2020-11-04 23:30:00|12929.7|12915.7|12921.8|12907.8|12933|12919|12917.6|12903.6|0
1604532900000|2020-11-04 23:35:00|12921.5|12907.5|12897.2|12883.2|12921.5|12907.5|12893.2|12879.2|0
1604533200000|2020-11-04 23:40:00|12898.2|12884.2|12898.5|12884.5|12904.1|12890.1|12894.5|12880.5|0
1604533500000|2020-11-04 23:45:00|12898.2|12884.2|12896.5|12882.5|12901.1|12887.1|12893.6|12879.6|0
1604533800000|2020-11-04 23:50:00|12896.9|12882.9|12909.3|12895.3|12911.6|12897.6|12895.9|12881.9|0
1604534100000|2020-11-04 23:55:00|12910|12896|12907|12893|12910.3|12896.3|12905.4|12891.4|0
1604534400000|2020-11-05 00:00:00|12908|12894|12911|12897|12914|12900|12898.8|12884.8|0
1604534700000|2020-11-05 00:05:00|12910.3|12896.3|12904.6|12890.6|12911.8|12897.8|12901.3|12887.3|0
1604535000000|2020-11-05 00:10:00|12904.3|12890.3|12907|12893|12910.8|12896.8|12902|12888|0
1604535300000|2020-11-05 00:15:00|12908|12894|12915.7|12901.7|12924|12910|12908|12894|0
1604535600000|2020-11-05 00:20:00|12915.2|12901.2|12928.5|12914.5|12928.5|12914.5|12912.3|12898.3|0
1604535900000|2020-11-05 00:25:00|12928.3|12914.3|12943.2|12929.2|12944.3|12930.3|12928.3|12914.3|0
1604536200000|2020-11-05 00:30:00|12944.2|12930.2|12949.3|12935.3|12951|12937|12940.4|12926.4|0
1604536500000|2020-11-05 00:35:00|12950.3|12936.3|12929.6|12915.6|12953.5|12939.5|12927.6|12913.6|0
1604536800000|2020-11-05 00:40:00|12929.8|12915.8|12936.5|12922.5|12937.9|12923.9|12925.7|12911.7|0
1604537100000|2020-11-05 00:45:00|12936.7|12922.7|12908|12904|12936.7|12924|12906.5|12902.5|3126
1604537400000|2020-11-05 00:50:00|12908.5|12904.5|12881.5|12877.5|12908.5|12904.5|12881.5|12877.5|2934
1604537700000|2020-11-05 00:55:00|12879.5|12875.5|12894.5|12890.5|12899.5|12895.5|12874.5|12870.5|2318
1604538000000|2020-11-05 01:00:00|12893.5|12889.5|12868.5|12864.5|12896|12892|12858.5|12854.5|5562
1604538300000|2020-11-05 01:05:00|12869|12865|12839.5|12835.5|12882.5|12878.5|12838.5|12834.5|4422
1604538600000|2020-11-05 01:10:00|12838|12834|12845|12841|12858.5|12854.5|12836.5|12832.5|3946
1604538900000|2020-11-05 01:15:00|12844.5|12840.5|12868.5|12864.5|12876.5|12872.5|12840.5|12836.5|3645
1604539200000|2020-11-05 01:20:00|12868|12864|12865.5|12861.5|12891.5|12887.5|12859.5|12855.5|3239
1604539500000|2020-11-05 01:25:00|12865|12861|12864.5|12860.5|12875.5|12871.5|12857|12853|1889
1604539800000|2020-11-05 01:30:00|12864|12860|12874.5|12870.5|12883.5|12879.5|12860.5|12856.5|2035
1604540100000|2020-11-05 01:35:00|12873.5|12869.5|12871.5|12867.5|12880|12876|12866.5|12862.5|1442
1604540400000|2020-11-05 01:40:00|12872.5|12868.5|12886.5|12882.5|12886.5|12882.5|12872.5|12868.5|1522
1604540700000|2020-11-05 01:45:00|12887.5|12883.5|12892.5|12888.5|12900.5|12896.5|12886.5|12882.5|2374
1604541000000|2020-11-05 01:50:00|12892|12888|12871.5|12867.5|12893.5|12889.5|12863.5|12859.5|2455
1604541300000|2020-11-05 01:55:00|12871|12867|12882.5|12878.5|12882.5|12878.5|12865.5|12861.5|1625
1604541600000|2020-11-05 02:00:00|12882|12878|12883.5|12879.5|12893.5|12889.5|12879.5|12875.5|1274
1604541900000|2020-11-05 02:05:00|12881.5|12877.5|12869|12865|12882.5|12878.5|12862.5|12858.5|1667
1604542200000|2020-11-05 02:10:00|12868.5|12864.5|12856.5|12852.5|12870.5|12866.5|12856.5|12852.5|1506
1604542500000|2020-11-05 02:15:00|12855.5|12851.5|12846|12842|12863.5|12859.5|12845|12841|1994
1604542800000|2020-11-05 02:20:00|12845.5|12841.5|12849|12845|12854.5|12850.5|12837.5|12833.5|2476
1604543100000|2020-11-05 02:25:00|12849.5|12845.5|12859.5|12855.5|12863.5|12859.5|12848.5|12844.5|1619
1604543400000|2020-11-05 02:30:00|12860|12856|12850.5|12846.5|12860.5|12856.5|12847.5|12843.5|1339
1604543700000|2020-11-05 02:35:00|12850|12846|12840.5|12836.5|12853|12849|12838.5|12834.5|1801
1604544000000|2020-11-05 02:40:00|12840|12836|12826.5|12822.5|12841.5|12837.5|12822.5|12818.5|3357
1604544300000|2020-11-05 02:45:00|12827|12823|12836.5|12832.5|12839.5|12835.5|12827|12823|1328
1604544600000|2020-11-05 02:50:00|12837|12833|12830.5|12826.5|12840.5|12836.5|12828.5|12824.5|1038
1604544900000|2020-11-05 02:55:00|12830|12826|12848.5|12844.5|12850.5|12846.5|12829|12825|1138
1604545200000|2020-11-05 03:00:00|12849.5|12845.5|12849.5|12845.5|12852.5|12848.5|12845.5|12841.5|813
1604545500000|2020-11-05 03:05:00|12848.5|12844.5|12848|12844|12849.5|12845.5|12844.5|12840.5|490
1604545800000|2020-11-05 03:10:00|12847.5|12843.5|12846.5|12842.5|12849|12845|12840.5|12836.5|587
1604546100000|2020-11-05 03:15:00|12847|12843|12864.5|12860.5|12864.5|12860.5|12847|12843|1381
1604546400000|2020-11-05 03:20:00|12864|12860|12870.5|12866.5|12870.5|12866.5|12862.5|12858.5|1124
1604546700000|2020-11-05 03:25:00|12871|12867|12869.5|12865.5|12871.5|12867.5|12865.5|12861.5|918
1604547000000|2020-11-05 03:30:00|12868.5|12864.5|12867.5|12863.5|12870.5|12866.5|12866.5|12862.5|621
1604547300000|2020-11-05 03:35:00|12868.5|12864.5|12867.5|12863.5|12869.5|12865.5|12858.5|12854.5|1021
1604547600000|2020-11-05 03:40:00|12868.5|12864.5|12861.5|12857.5|12869.5|12865.5|12860.5|12856.5|605
1604547900000|2020-11-05 03:45:00|12862|12858|12874.5|12870.5|12875.5|12871.5|12861.5|12857.5|818
1604548200000|2020-11-05 03:50:00|12875.5|12871.5|12876.5|12872.5|12882.5|12878.5|12874.5|12870.5|1057
1604548500000|2020-11-05 03:55:00|12875.5|12871.5|12876.5|12872.5|12878.5|12874.5|12873.5|12869.5|622
1604548800000|2020-11-05 04:00:00|12877.5|12873.5|12881.5|12877.5|12884.5|12880.5|12876.5|12872.5|1052
1604549100000|2020-11-05 04:05:00|12881|12877|12881.5|12877.5|12884.5|12880.5|12874|12870|590
1604549400000|2020-11-05 04:10:00|12880.5|12876.5|12876.5|12872.5|12881.5|12877.5|12875.5|12871.5|557
1604549700000|2020-11-05 04:15:00|12877.5|12873.5|12867.5|12863.5|12880.5|12876.5|12867.5|12863.5|796
1604550000000|2020-11-05 04:20:00|12868.5|12864.5|12859.5|12855.5|12868.5|12864.5|12857.5|12853.5|922
1604550300000|2020-11-05 04:25:00|12859|12855|12859.5|12855.5|12860.5|12856.5|12852.5|12848.5|1064
1604550600000|2020-11-05 04:30:00|12860.5|12856.5|12869.5|12865.5|12870|12866|12860.5|12856.5|738
1604550900000|2020-11-05 04:35:00|12870.5|12866.5|12871.5|12867.5|12873.5|12869.5|12868.5|12864.5|531
1604551200000|2020-11-05 04:40:00|12872.5|12868.5|12870.5|12866.5|12875|12871|12869.5|12865.5|455
1604551500000|2020-11-05 04:45:00|12871.5|12867.5|12868.5|12864.5|12871.5|12867.5|12865.5|12861.5|354
1604551800000|2020-11-05 04:50:00|12868|12864|12877|12873|12879.5|12875.5|12867.5|12863.5|659
1604552100000|2020-11-05 04:55:00|12877.5|12873.5|12876|12872|12880.5|12876.5|12874.5|12870.5|484
1604552400000|2020-11-05 05:00:00|12875.5|12871.5|12869.5|12865.5|12878.5|12874.5|12868.5|12864.5|920
1604552700000|2020-11-05 05:05:00|12868.5|12864.5|12864.5|12860.5|12869.5|12865.5|12859.5|12855.5|725
1604553000000|2020-11-05 05:10:00|12863.5|12859.5|12867.5|12863.5|12872.5|12868.5|12863.5|12859.5|379
1604553300000|2020-11-05 05:15:00|12868.5|12864.5|12874.5|12870.5|12874.5|12870.5|12866.5|12862.5|541
1604553600000|2020-11-05 05:20:00|12873|12869|12873.5|12869.5|12878.5|12874.5|12870.5|12866.5|693
1604553900000|2020-11-05 05:25:00|12872.5|12868.5|12886.5|12882.5|12886.5|12882.5|12872.5|12868.5|1638
1604554200000|2020-11-05 05:30:00|12885.5|12881.5|12890.5|12886.5|12892.5|12888.5|12885.5|12881.5|1563
1604554500000|2020-11-05 05:35:00|12891.5|12887.5|12895|12891|12895.5|12891.5|12889.5|12885.5|756
1604554800000|2020-11-05 05:40:00|12894.5|12890.5|12892|12888|12897.5|12893.5|12891.5|12887.5|2016
1604555100000|2020-11-05 05:45:00|12899.4|12885.4|12899.8|12885.8|12903.3|12889.3|12896.3|12882.3|0
1604555400000|2020-11-05 05:50:00|12899.9|12885.9|12908.4|12894.4|12910.4|12896.4|12899.4|12885.4|0
1604555700000|2020-11-05 05:55:00|12908.5|12894.5|12922.7|12908.7|12928.1|12914.1|12908|12894|0
1604556000000|2020-11-05 06:00:00|12922.2|12908.2|12913.2|12899.2|12931.1|12917.1|12912.2|12898.2|0
1604556300000|2020-11-05 06:05:00|12912.5|12898.5|12903.6|12889.6|12916.7|12902.7|12903.1|12889.1|0
1604556600000|2020-11-05 06:10:00|12903.8|12889.8|12901.3|12887.3|12907.3|12893.3|12894.9|12880.9|0
1604556900000|2020-11-05 06:15:00|12901|12887|12900.7|12886.7|12906.9|12892.9|12897.9|12883.9|0
1604557200000|2020-11-05 06:20:00|12900.6|12886.6|12903.3|12889.3|12904.2|12890.2|12899.9|12885.9|0
1604557500000|2020-11-05 06:25:00|12903.2|12889.2|12893|12879|12903.2|12889.2|12893|12879|0
1604557800000|2020-11-05 06:30:00|12893.1|12879.1|12885.3|12871.3|12893.1|12879.1|12882.3|12868.3|0
1604558100000|2020-11-05 06:35:00|12885.4|12871.4|12890|12876|12890.4|12876.4|12883.8|12869.8|0
1604558400000|2020-11-05 06:40:00|12889.8|12875.8|12893.4|12879.4|12893.5|12879.5|12887.4|12873.4|0
1604558700000|2020-11-05 06:45:00|12893.5|12879.5|12895.2|12881.2|12897.7|12883.7|12892.6|12878.6|0
1604559000000|2020-11-05 06:50:00|12895.1|12881.1|12892.3|12878.3|12896.4|12882.4|12892.3|12878.3|0
1604559300000|2020-11-05 06:55:00|12892.2|12878.2|12897.2|12883.2|12898.1|12884.1|12892.1|12878.1|0
1604559600000|2020-11-05 07:00:00|12896.9|12882.9|12911.5|12905.5|12916|12910|12890.5|12882.8|1061
1604559900000|2020-11-05 07:05:00|12910.5|12904.5|12905.5|12899.5|12914.5|12908.5|12904|12898|391
1604560200000|2020-11-05 07:10:00|12904.5|12898.5|12918.5|12912.5|12918.5|12912.5|12904.5|12898.5|458
1604560500000|2020-11-05 07:15:00|12919.5|12913.5|12916|12910|12920.5|12914.5|12913.5|12907.5|429
1604560800000|2020-11-05 07:20:00|12915.5|12909.5|12929.5|12923.5|12930|12924|12915.5|12909.5|636
1604561100000|2020-11-05 07:25:00|12930|12924|12928.5|12922.5|12930|12924|12923.5|12917.5|452
1604561400000|2020-11-05 07:30:00|12929|12923|12925.5|12919.5|12929.5|12923.5|12924|12918|410
1604561700000|2020-11-05 07:35:00|12926.5|12920.5|12925|12919|12929.5|12923.5|12923.5|12917.5|183
1604562000000|2020-11-05 07:40:00|12924.5|12918.5|12924.5|12918.5|12928.5|12922.5|12920.5|12914.5|288
1604562300000|2020-11-05 07:45:00|12925|12919|12925.5|12919.5|12930.5|12924.5|12924.5|12918.5|208
1604562600000|2020-11-05 07:50:00|12925|12919|12921.5|12915.5|12925.5|12919.5|12920.5|12914.5|169
1604562900000|2020-11-05 07:55:00|12922.5|12916.5|12923|12917|12924.5|12918.5|12918.5|12912.5|217
1604563200000|2020-11-05 08:00:00|12921.5|12915.5|12925.5|12919.5|12927.5|12921.5|12917.5|12911.5|285
1604563500000|2020-11-05 08:05:00|12924.5|12918.5|12936.5|12930.5|12938.5|12932.5|12923.5|12917.5|904
1604563800000|2020-11-05 08:10:00|12937.5|12931.5|12934|12928|12939.5|12933.5|12932.5|12926.5|421
1604564100000|2020-11-05 08:15:00|12934.5|12928.5|12936|12930|12936.5|12930.5|12932.5|12926.5|109
1604564400000|2020-11-05 08:20:00|12935.5|12929.5|12946.5|12940.5|12946.5|12940.5|12934.5|12928.5|696
1604564700000|2020-11-05 08:25:00|12946|12940|12940.5|12934.5|12950.5|12944.5|12940.5|12934.5|654
1604565000000|2020-11-05 08:30:00|12939.5|12933.5|12941.5|12935.5|12942.5|12936.5|12935.5|12929.5|371
1604565300000|2020-11-05 08:35:00|12941|12935|12944|12938|12945.5|12939.5|12940.5|12934.5|221
1604565600000|2020-11-05 08:40:00|12944.5|12938.5|12939.5|12933.5|12946.5|12940.5|12938.5|12932.5|195
1604565900000|2020-11-05 08:45:00|12940.5|12934.5|12948|12942|12948|12942|12939|12933|318
1604566200000|2020-11-05 08:50:00|12948.5|12942.5|12948.5|12942.5|12954.5|12948.5|12946.5|12940.5|956
1604566500000|2020-11-05 08:55:00|12948|12942|12944|12938|12948|12942|12940.5|12934.5|311
1604566800000|2020-11-05 09:00:00|12943.5|12937.5|12942.5|12936.5|12945|12939|12939.5|12933.5|245
1604567100000|2020-11-05 09:05:00|12941.5|12935.5|12943.5|12937.5|12945.5|12939.5|12940.5|12934.5|215
1604567400000|2020-11-05 09:10:00|12943|12937|12943|12937|12943.5|12937.5|12941|12935|133
1604567700000|2020-11-05 09:15:00|12942.5|12936.5|12945|12939|12948.5|12942.5|12942.5|12936.5|156
1604568000000|2020-11-05 09:20:00|12944.5|12938.5|12947.5|12941.5|12947.5|12941.5|12943.5|12937.5|132
1604568300000|2020-11-05 09:25:00|12947|12941|12944|12938|12947.5|12941.5|12942.5|12936.5|179
1604568600000|2020-11-05 09:30:00|12944.5|12938.5|12944.5|12938.5|12945.5|12939.5|12940.5|12934.5|217
1604568900000|2020-11-05 09:35:00|12945|12939|12949.5|12943.5|12949.5|12943.5|12944.5|12938.5|143
1604569200000|2020-11-05 09:40:00|12950.5|12944.5|12952.5|12946.5|12957.5|12951.5|12950.5|12944.5|799
1604569500000|2020-11-05 09:45:00|12953|12947|12955|12949|12956|12950|12951.5|12945.5|221
1604569800000|2020-11-05 09:50:00|12954.5|12948.5|12959.5|12953.5|12959.5|12953.5|12954.5|12948.5|333
1604570100000|2020-11-05 09:55:00|12960.5|12954.5|12957.5|12951.5|12961.5|12955.5|12957.5|12951.5|275
1604570400000|2020-11-05 10:00:00|12958|12952|12967|12961|12968|12962|12955.5|12949.5|658
1604570700000|2020-11-05 10:05:00|12966.5|12960.5|12966.5|12960.5|12969.5|12963.5|12963.5|12957.5|468
1604571000000|2020-11-05 10:10:00|12966|12960|12965.5|12959.5|12969.5|12963.5|12964.5|12958.5|288
1604571300000|2020-11-05 10:15:00|12964.5|12958.5|12966.5|12960.5|12968.5|12962.5|12964.5|12958.5|211
1604571600000|2020-11-05 10:20:00|12967.5|12961.5|12966.5|12960.5|12969.5|12963.5|12966.5|12960.5|228
1604571900000|2020-11-05 10:25:00|12965.5|12959.5|12963.5|12957.5|12965.5|12959.5|12961.5|12955.5|284
1604572200000|2020-11-05 10:30:00|12963|12957|12965.5|12959.5|12965.5|12959.5|12961.5|12955.5|205
1604572500000|2020-11-05 10:35:00|12964.5|12958.5|12965|12959|12970.5|12964.5|12963.5|12957.5|374
1604572800000|2020-11-05 10:40:00|12964.5|12958.5|12964.5|12958.5|12969.5|12963.5|12963.5|12957.5|194
1604573100000|2020-11-05 10:45:00|12964|12958|12965.5|12959.5|12968.5|12962.5|12963.5|12957.5|106
1604573400000|2020-11-05 10:50:00|12964.5|12958.5|12962|12956|12966.5|12960.5|12961.5|12955.5|111
1604573700000|2020-11-05 10:55:00|12962.5|12956.5|12969.5|12963.5|12969.5|12963.5|12961.5|12955.5|266
1604574000000|2020-11-05 11:00:00|12968.5|12962.5|12962.5|12956.5|12969.5|12963.5|12962.5|12956.5|122
1604574300000|2020-11-05 11:05:00|12963|12957|12958.5|12952.5|12964.5|12958.5|12957.5|12951.5|279
1604574600000|2020-11-05 11:10:00|12959.5|12953.5|12961.5|12955.5|12965.5|12959.5|12959.5|12953.5|182
1604574900000|2020-11-05 11:15:00|12962.5|12956.5|12967|12961|12968.5|12962.5|12961.5|12955.5|251
1604575200000|2020-11-05 11:20:00|12967.5|12961.5|12969.5|12963.5|12970.5|12964.5|12964.5|12958.5|207
1604575500000|2020-11-05 11:25:00|12969|12963|12967|12961|12969.5|12963.5|12963.5|12957.5|186
1604575800000|2020-11-05 11:30:00|12966.5|12960.5|12961.5|12955.5|12967.5|12961.5|12961.5|12955.5|303
1604576100000|2020-11-05 11:35:00|12960.5|12954.5|12962.5|12956.5|12964.5|12958.5|12960.5|12954.5|135
1604576400000|2020-11-05 11:40:00|12962|12956|12963.5|12957.5|12964.5|12958.5|12960|12954|108
1604576700000|2020-11-05 11:45:00|12964|12958|12962|12956|12967.5|12961.5|12961.5|12955.5|161
1604577000000|2020-11-05 11:50:00|12961.5|12955.5|12957.5|12951.5|12962.5|12956.5|12954.5|12948.5|335
1604577300000|2020-11-05 11:55:00|12958|12952|12958.5|12952.5|12961.5|12955.5|12957.5|12951.5|136
1604577600000|2020-11-05 12:00:00|12961|12955|12955|12949|12962.5|12956.5|12953.5|12947.5|211
1604577900000|2020-11-05 12:05:00|12954.5|12948.5|12952.5|12946.5|12955.5|12949.5|12949|12943|294
1604578200000|2020-11-05 12:10:00|12951.5|12945.5|12955.5|12949.5|12956.5|12950.5|12950|12944|201
1604578500000|2020-11-05 12:15:00|12954.5|12948.5|12957.5|12951.5|12958.5|12952.5|12953.5|12947.5|115
1604578800000|2020-11-05 12:20:00|12956.5|12950.5|12955.5|12949.5|12957|12951|12953.5|12947.5|111
1604579100000|2020-11-05 12:25:00|12955|12949|12957.5|12951.5|12958.5|12952.5|12953.5|12947.5|43
1604579400000|2020-11-05 12:30:00|12958.5|12952.5|12958.5|12952.5|12959|12953|12955.5|12949.5|58
1604579700000|2020-11-05 12:35:00|12957.5|12951.5|12957.5|12951.5|12960.5|12954.5|12957.5|12951.5|72
1604580000000|2020-11-05 12:40:00|12958|12952|12960|12954|12960.5|12954.5|12955.5|12949.5|60
1604580300000|2020-11-05 12:45:00|12959.5|12953.5|12957|12951|12960.5|12954.5|12955.5|12949.5|36
1604580600000|2020-11-05 12:50:00|12957.5|12951.5|12960|12954|12961.5|12955.5|12954.5|12948.5|129
1604580900000|2020-11-05 12:55:00|12959.5|12953.5|12964.5|12958.5|12966.5|12960.5|12959.5|12953.5|266
1604581200000|2020-11-05 13:00:00|12963.5|12957.5|12963.5|12957.5|12964.5|12958.5|12960.5|12954.5|112
1604581500000|2020-11-05 13:05:00|12962.5|12956.5|12961.5|12955.5|12965.5|12959.5|12961.5|12955.5|125
1604581800000|2020-11-05 13:10:00|12962|12956|12965.5|12959.5|12966|12960|12961.5|12955.5|108
1604582100000|2020-11-05 13:15:00|12965|12959|12959.5|12953.5|12965.5|12959.5|12959.5|12953.5|88
1604582400000|2020-11-05 13:20:00|12960.5|12954.5|12961|12955|12961.5|12955.5|12957.5|12951.5|153
1604582700000|2020-11-05 13:25:00|12960.5|12954.5|12958.5|12952.5|12960.5|12954.5|12958.5|12952.5|87
1604583000000|2020-11-05 13:30:00|12957.5|12951.5|12959.5|12953.5|12961.5|12955.5|12957.5|12951.5|50
1604583300000|2020-11-05 13:35:00|12960.5|12954.5|12955.5|12949.5|12962.5|12956.5|12955.5|12949.5|291
1604583600000|2020-11-05 13:40:00|12956|12950|12959|12953|12959|12953|12955.5|12949.5|235
1604583900000|2020-11-05 13:45:00|12958.5|12952.5|12960.5|12954.5|12963.5|12957.5|12958.5|12952.5|153
1604584200000|2020-11-05 13:50:00|12961.5|12955.5|12962.5|12956.5|12963.5|12957.5|12961|12955|62
1604584500000|2020-11-05 13:55:00|12963|12957|12957.5|12951.5|12963|12957|12956.5|12950.5|91
1604584800000|2020-11-05 14:00:00|12956.5|12950.5|12953.5|12947.5|12958.5|12952.5|12953.5|12947.5|203
1604585100000|2020-11-05 14:05:00|12954.5|12948.5|12946.5|12940.5|12954.5|12948.5|12945.5|12939.5|624
1604585400000|2020-11-05 14:10:00|12946|12940|12947.5|12941.5|12950.5|12944.5|12943.5|12937.5|343
1604585700000|2020-11-05 14:15:00|12947|12941|12950|12944|12953.5|12947.5|12947|12941|218
1604586000000|2020-11-05 14:20:00|12950.5|12944.5|12954.5|12948.5|12954.5|12948.5|12949.5|12943.5|151
1604586300000|2020-11-05 14:25:00|12954|12948|12955.5|12949.5|12955.5|12949.5|12952.5|12946.5|194
1604586600000|2020-11-05 14:30:00|12955|12949|12946.5|12940.5|12955.5|12949.5|12942.5|12936.5|809
1604586900000|2020-11-05 14:35:00|12947.5|12941.5|12952.5|12946.5|12953.5|12947.5|12947.5|12941.5|292
1604587200000|2020-11-05 14:40:00|12953.5|12947.5|12947.5|12941.5|12956.5|12950.5|12944.5|12938.5|517
1604587500000|2020-11-05 14:45:00|12948.5|12942.5|12953.5|12947.5|12956.5|12950.5|12947.5|12941.5|339
1604587800000|2020-11-05 14:50:00|12954.5|12948.5|12960|12954|12961.5|12955.5|12953.5|12947.5|404
1604588100000|2020-11-05 14:55:00|12960.5|12954.5|12953.5|12947.5|12961.5|12955.5|12952.5|12946.5|429
1604588400000|2020-11-05 15:00:00|12954.5|12948.5|12958|12952|12959.5|12953.5|12953.5|12947.5|198
1604588700000|2020-11-05 15:05:00|12957|12951|12960.5|12954.5|12961.5|12955.5|12955.5|12949.5|232
1604589000000|2020-11-05 15:10:00|12961.5|12955.5|12956.5|12950.5|12962.5|12956.5|12955.5|12949.5|444
1604589300000|2020-11-05 15:15:00|12956|12950|12963.5|12957.5|12964.5|12958.5|12956|12950|269
1604589600000|2020-11-05 15:20:00|12963|12957|12958.5|12952.5|12964.5|12958.5|12958.5|12952.5|195
1604589900000|2020-11-05 15:25:00|12959.5|12953.5|12950|12944|12959.5|12953.5|12949.5|12943.5|401
1604590200000|2020-11-05 15:30:00|12950.5|12944.5|12953|12947|12956.5|12950.5|12947.5|12941.5|301
1604590500000|2020-11-05 15:35:00|12952.5|12946.5|12951|12945|12959.5|12953.5|12948.5|12942.5|316
1604590800000|2020-11-05 15:40:00|12950.5|12944.5|12953|12947|12956.5|12950.5|12948.5|12942.5|145
1604591100000|2020-11-05 15:45:00|12953.5|12947.5|12956.5|12950.5|12956.5|12950.5|12951|12945|181
1604591400000|2020-11-05 15:50:00|12956|12950|12956.5|12950.5|12959.5|12953.5|12955.5|12949.5|175
1604591700000|2020-11-05 15:55:00|12957.5|12951.5|12959|12953|12959.5|12953.5|12955.5|12949.5|162
1604592000000|2020-11-05 16:00:00|12959.5|12953.5|12956.5|12950.5|12961.5|12955.5|12956.5|12950.5|184
1604592300000|2020-11-05 16:05:00|12957|12951|12959.5|12953.5|12960.5|12954.5|12956.5|12950.5|129
1604592600000|2020-11-05 16:10:00|12959|12953|12958.5|12952.5|12961.5|12955.5|12956.5|12950.5|212
1604592900000|2020-11-05 16:15:00|12959|12953|12960|12954|12961.5|12955.5|12959|12953|82
1604593200000|2020-11-05 16:20:00|12960.5|12954.5|12966.5|12960.5|12967.5|12961.5|12958.5|12952.5|562
1604593500000|2020-11-05 16:25:00|12967.5|12961.5|12974.5|12968.5|12977.5|12971.5|12966.5|12960.5|1169
1604593800000|2020-11-05 16:30:00|12975|12969|12976|12970|12978|12972|12973.5|12967.5|301
1604594100000|2020-11-05 16:35:00|12975.5|12969.5|12966.5|12960.5|12976.5|12970.5|12964.5|12958.5|251
1604594400000|2020-11-05 16:40:00|12965.5|12959.5|12964|12958|12966.5|12960.5|12961.5|12955.5|205
1604594700000|2020-11-05 16:45:00|12964.5|12958.5|12966.5|12960.5|12967.5|12961.5|12963|12957|74
1604595000000|2020-11-05 16:50:00|12966|12960|12960|12954|12966.5|12960.5|12958.5|12952.5|225
1604595300000|2020-11-05 16:55:00|12960.5|12954.5|12955.5|12949.5|12961|12955|12955.5|12949.5|213
1604595600000|2020-11-05 17:00:00|12956.5|12950.5|12960|12954|12962.5|12956.5|12953.5|12947.5|262
1604595900000|2020-11-05 17:05:00|12959.5|12953.5|12958|12952|12961.5|12955.5|12952.5|12946.5|272
1604596200000|2020-11-05 17:10:00|12957.5|12951.5|12958|12952|12959.5|12953.5|12955.5|12949.5|110
1604596500000|2020-11-05 17:15:00|12958.5|12952.5|12952|12946|12959|12953|12951.5|12945.5|189
1604596800000|2020-11-05 17:20:00|12952.5|12946.5|12951.5|12945.5|12952.5|12946.5|12946.5|12940.5|295
1604597100000|2020-11-05 17:25:00|12951|12945|12952.5|12946.5|12956.5|12950.5|12950.5|12944.5|188
1604597400000|2020-11-05 17:30:00|12953.5|12947.5|12954.5|12948.5|12954.5|12948.5|12950.5|12944.5|160
1604597700000|2020-11-05 17:35:00|12955|12949|12958.5|12952.5|12960.5|12954.5|12954|12948|107
1604598000000|2020-11-05 17:40:00|12957.5|12951.5|12960.5|12954.5|12961.5|12955.5|12956.5|12950.5|116
1604598300000|2020-11-05 17:45:00|12961.5|12955.5|12967|12961|12967.5|12961.5|12961.5|12955.5|225
1604598600000|2020-11-05 17:50:00|12967.5|12961.5|12966.5|12960.5|12968.5|12962.5|12965.5|12959.5|94
1604598900000|2020-11-05 17:55:00|12966|12960|12966.5|12960.5|12966.5|12960.5|12965|12959|88
1604599200000|2020-11-05 18:00:00|12967.5|12961.5|12973.5|12967.5|12974.5|12968.5|12967.5|12961.5|299
1604599500000|2020-11-05 18:05:00|12974|12968|12974.5|12968.5|12976.5|12970.5|12973.5|12967.5|153
1604599800000|2020-11-05 18:10:00|12975|12969|12971.5|12965.5|12976.5|12970.5|12971.5|12965.5|63
1604600100000|2020-11-05 18:15:00|12970.5|12964.5|12970.5|12964.5|12974.5|12968.5|12969.5|12963.5|120
1604600400000|2020-11-05 18:20:00|12971.5|12965.5|12969.5|12963.5|12974|12968|12969.5|12963.5|76
1604600700000|2020-11-05 18:25:00|12970.5|12964.5|12967.5|12961.5|12971|12965|12967.5|12961.5|39
1604601000000|2020-11-05 18:30:00|12968.5|12962.5|12968|12962|12970|12964|12966|12960|32
1604601300000|2020-11-05 18:35:00|12967.5|12961.5|12968|12962|12969.5|12963.5|12966.5|12960.5|24
1604601600000|2020-11-05 18:40:00|12968.5|12962.5|12972|12966|12972.5|12966.5|12967.5|12961.5|23
1604601900000|2020-11-05 18:45:00|12972.5|12966.5|12973.5|12967.5|12973.5|12967.5|12970.5|12964.5|39
1604602200000|2020-11-05 18:50:00|12974|12968|12972.5|12966.5|12974.5|12968.5|12971.5|12965.5|85
1604602500000|2020-11-05 18:55:00|12971.5|12965.5|12968|12962|12975.5|12969.5|12966.5|12960.5|191
1604602800000|2020-11-05 19:00:00|12967.5|12961.5|12976.5|12970.5|12976.5|12970.5|12967.5|12961.5|159
1604603100000|2020-11-05 19:05:00|12976|12970|12971.5|12965.5|12976.5|12970.5|12969.5|12963.5|100
1604603400000|2020-11-05 19:10:00|12970.5|12964.5|12970.5|12964.5|12974.5|12968.5|12969.5|12963.5|46
1604603700000|2020-11-05 19:15:00|12971|12965|12971|12965|12972.5|12966.5|12970|12964|24
1604604000000|2020-11-05 19:20:00|12970.5|12964.5|12975.5|12969.5|12975.5|12969.5|12970.5|12964.5|50
1604604300000|2020-11-05 19:25:00|12975|12969|12975.5|12969.5|12976.5|12970.5|12974.5|12968.5|42
1604604600000|2020-11-05 19:30:00|12974.5|12968.5|12976.5|12970.5|12977.5|12971.5|12974.5|12968.5|121
1604604900000|2020-11-05 19:35:00|12977|12971|12976|12970|12977.5|12971.5|12972.5|12966.5|166
1604605200000|2020-11-05 19:40:00|12976.5|12970.5|12982.5|12976.5|12982.5|12976.5|12975.5|12969.5|597
1604605500000|2020-11-05 19:45:00|12981.5|12975.5|12980|12974|12982.5|12976.5|12979.5|12973.5|280
1604605800000|2020-11-05 19:50:00|12979.5|12973.5|12980.5|12974.5|12980.5|12974.5|12975.5|12969.5|118
1604606100000|2020-11-05 19:55:00|12980|12974|12981.5|12975.5|12982|12976|12975.5|12969.5|96
1604606400000|2020-11-05 20:00:00|12981|12975|12979|12973|12983|12977|12979|12973|135
1604606700000|2020-11-05 20:05:00|12979.5|12973.5|12977.5|12971.5|12980|12974|12974|12968|81
1604607000000|2020-11-05 20:10:00|12977|12971|12973.5|12967.5|12979.5|12973.5|12973.5|12967.5|78
1604607300000|2020-11-05 20:15:00|12974|12968|12975|12969|12976|12970|12972.5|12966.5|48
1604607600000|2020-11-05 20:20:00|12974.5|12968.5|12974|12968|12979.5|12973.5|12972|12966|115
1604607900000|2020-11-05 20:25:00|12973.5|12967.5|12969.5|12963.5|12974|12968|12969.5|12963.5|147
1604608200000|2020-11-05 20:30:00|12970|12964|12967.5|12961.5|12971.5|12965.5|12965.5|12959.5|133
1604608500000|2020-11-05 20:35:00|12968|12962|12964|12958|12969|12963|12962.5|12956.5|184
1604608800000|2020-11-05 20:40:00|12964.5|12958.5|12965|12959|12966.5|12960.5|12962.5|12956.5|138
1604609100000|2020-11-05 20:45:00|12964.5|12958.5|12963.5|12957.5|12965|12959|12959.5|12953.5|169
1604609400000|2020-11-05 20:50:00|12963|12957|12962.5|12956.5|12963.5|12957.5|12960.5|12954.5|182
1604609700000|2020-11-05 20:55:00|12961.5|12955.5|12965.5|12959.5|12965.5|12959.5|12958|12952|268
1604610000000|2020-11-05 21:00:00|12956.2|12942.2|12961.4|12947.4|12966.6|12952.6|12955.6|12941.6|0
1604610300000|2020-11-05 21:05:00|12962|12948|12965.3|12951.3|12967.9|12953.9|12960.7|12946.7|0
1604610600000|2020-11-05 21:10:00|12964.6|12950.6|12981.5|12967.5|12983.1|12969.1|12962.7|12948.7|0
1604610900000|2020-11-05 21:15:00|12981.6|12967.6|12978.7|12964.7|12981.6|12967.6|12978.5|12964.5|0
1604611200000|2020-11-05 21:20:00|12978.6|12964.6|12974.9|12960.9|12978.6|12964.6|12974.9|12960.9|0
1604611500000|2020-11-05 21:25:00|12975|12961|12977.2|12963.2|12977.3|12963.3|12973.7|12959.7|0
1604611800000|2020-11-05 21:30:00|12978.5|12964.5|12975.3|12961.3|12981.1|12967.1|12972.1|12958.1|0
1604612100000|2020-11-05 21:35:00|12976|12962|12981.1|12967.1|12981.8|12967.8|12975.3|12961.3|0
1604612400000|2020-11-05 21:40:00|12980.5|12966.5|12981.1|12967.1|12985.7|12971.7|12980.5|12966.5|0
1604612700000|2020-11-05 21:45:00|12983.1|12969.1|12984.4|12970.4|12985|12971|12977.9|12963.9|0
1604613000000|2020-11-05 21:50:00|12983.7|12969.7|12987.1|12973.1|12988.4|12974.4|12983.1|12969.1|0
1604613300000|2020-11-05 21:55:00|12986.5|12972.5|12981|12967|12988.4|12974.4|12980|12966|0
1604613600000|2020-11-05 22:00:00|12980.8|12966.8|12979.5|12965.5|12981.4|12967.4|12979.5|12965.5|0
1604613900000|2020-11-05 22:05:00|12979.4|12965.4|12980.2|12966.2|12980.4|12966.4|12979.2|12965.2|0
1604614200000|2020-11-05 22:10:00|12980|12966|12977.8|12963.8|12981.4|12967.4|12976.4|12962.4|0
1604614500000|2020-11-05 22:15:00|12977.9|12963.9|12977.8|12963.8|12978|12964|12976.9|12962.9|0
1604614800000|2020-11-05 22:20:00|12977.9|12963.9|12978.1|12964.1|12978.3|12964.3|12977.7|12963.7|0
1604615100000|2020-11-05 22:25:00|12978|12964|12978.3|12964.3|12978.4|12964.4|12977.4|12963.4|0
1604615400000|2020-11-05 22:30:00|12978.4|12964.4|12980.2|12966.2|12980.5|12966.5|12978.4|12964.4|0
1604615700000|2020-11-05 22:35:00|12980.1|12966.1|12979|12965|12980.1|12966.1|12978.1|12964.1|0
1604616000000|2020-11-05 22:40:00|12979.4|12965.4|12979.6|12965.6|12979.6|12965.6|12979.2|12965.2|0
1604616300000|2020-11-05 22:45:00|12979.1|12965.1|12979.2|12965.2|12980.1|12966.1|12979|12965|0
1604616600000|2020-11-05 22:50:00|12979.3|12965.3|12977.4|12963.4|12979.3|12965.3|12976.2|12962.2|0
1604616900000|2020-11-05 22:55:00|12977.5|12963.5|12978.2|12964.2|12978.2|12964.2|12975|12961|0
1604617200000|2020-11-05 23:00:00|12973.8|12959.8|12960.6|12946.6|12973.8|12959.8|12959.9|12945.9|0
1604617500000|2020-11-05 23:05:00|12960.2|12946.2|12962.8|12948.8|12963.8|12949.8|12959.3|12945.3|0
1604617800000|2020-11-05 23:10:00|12963.2|12949.2|12958.6|12944.6|12966.7|12952.7|12957.7|12943.7|0
1604618100000|2020-11-05 23:15:00|12958.3|12944.3|12964.8|12950.8|12964.8|12950.8|12957.7|12943.7|0
1604618400000|2020-11-05 23:20:00|12961.5|12947.5|12959.6|12945.6|12964.8|12950.8|12959.6|12945.6|0
1604618700000|2020-11-05 23:25:00|12960.3|12946.3|12951.2|12937.2|12960.3|12946.3|12947|12933|0
1604619000000|2020-11-05 23:30:00|12951.5|12937.5|12943.4|12929.4|12952.5|12938.5|12942.8|12928.8|0
1604619300000|2020-11-05 23:35:00|12943.1|12929.1|12944.6|12930.6|12948.6|12934.6|12941.5|12927.5|0
1604619600000|2020-11-05 23:40:00|12944.9|12930.9|12934.3|12920.3|12950.1|12936.1|12920.4|12906.4|0
1604619900000|2020-11-05 23:45:00|12934|12920|12930|12916|12936.2|12922.2|12908.7|12894.7|0
1604620200000|2020-11-05 23:50:00|12931.3|12917.3|12946.8|12932.8|12950.3|12936.3|12930|12916|0
1604620500000|2020-11-05 23:55:00|12946.4|12932.4|12950.9|12936.9|12957.1|12943.1|12937.7|12923.7|0
1604620800000|2020-11-06 00:00:00|12950.3|12936.3|12944.8|12930.8|12957.1|12943.1|12929.2|12915.2|0
1604621100000|2020-11-06 00:05:00|12943.5|12929.5|12948.6|12934.6|12952.2|12938.2|12939.6|12925.6|0
1604621400000|2020-11-06 00:10:00|12948.3|12934.3|12944.6|12930.6|12953|12939|12942.6|12928.6|0
1604621700000|2020-11-06 00:15:00|12945.2|12931.2|12938.8|12924.8|12945.9|12931.9|12934.8|12920.8|0
1604622000000|2020-11-06 00:20:00|12939.3|12925.3|12938.8|12924.8|12943.1|12929.1|12934.3|12920.3|0
1604622300000|2020-11-06 00:25:00|12938.4|12924.4|12926.8|12912.8|12939.1|12925.1|12924|12910|0
1604622600000|2020-11-06 00:30:00|12927|12913|12926.6|12912.6|12928.6|12914.6|12916.7|12902.7|0
1604622900000|2020-11-06 00:35:00|12927.6|12913.6|12934.5|12920.5|12939|12925|12925.3|12911.3|0
1604623200000|2020-11-06 00:40:00|12934.4|12920.4|12935.3|12921.3|12936.7|12922.7|12926.9|12912.9|0
1604623500000|2020-11-06 00:45:00|12946|12942|12944.5|12940.5|12946|12942|12931.5|12927.5|3750
1604623800000|2020-11-06 00:50:00|12945|12941|12955|12951|12955.5|12951.5|12944.5|12940.5|1402
1604624100000|2020-11-06 00:55:00|12954.5|12950.5|12941.5|12937.5|12955|12951|12937.5|12933.5|1273
1604624400000|2020-11-06 01:00:00|12940|12936|12921|12917|12952.5|12948.5|12915.5|12911.5|4924
1604624700000|2020-11-06 01:05:00|12920.5|12916.5|12930.5|12926.5|12938.5|12934.5|12918|12914|2477
1604625000000|2020-11-06 01:10:00|12931.5|12927.5|12949.5|12945.5|12949.5|12945.5|12923.5|12919.5|2348
1604625300000|2020-11-06 01:15:00|12952.5|12948.5|12939.2|12935.2|12961.5|12957.5|12936.7|12932.7|4556
1604625600000|2020-11-06 01:20:00|12938.7|12934.7|12953.7|12949.7|12958.7|12954.7|12938.2|12934.2|2303
1604625900000|2020-11-06 01:25:00|12954.2|12950.2|12965.7|12961.7|12965.7|12961.7|12948.7|12944.7|3061
1604626200000|2020-11-06 01:30:00|12966.2|12962.2|12948.7|12944.7|12971.7|12967.7|12944.7|12940.7|3670
1604626500000|2020-11-06 01:35:00|12952.2|12948.2|12945.7|12941.7|12955.7|12951.7|12932.7|12928.7|2529
1604626800000|2020-11-06 01:40:00|12943.7|12939.7|12952.7|12948.7|12955.7|12951.7|12941.7|12937.7|1579
1604627100000|2020-11-06 01:45:00|12953.2|12949.2|12949.7|12945.7|12960.7|12956.7|12939.7|12935.7|2013
1604627400000|2020-11-06 01:50:00|12948.7|12944.7|12968.7|12964.7|12972.7|12968.7|12948.7|12944.7|3169
1604627700000|2020-11-06 01:55:00|12969.2|12965.2|12971.7|12967.7|12973.7|12969.7|12964.7|12960.7|1646
1604628000000|2020-11-06 02:00:00|12971.2|12967.2|12965.7|12961.7|12977.7|12973.7|12963.2|12959.2|2123
1604628300000|2020-11-06 02:05:00|12966.7|12962.7|12972.2|12968.2|12975.7|12971.7|12966.7|12962.7|809
1604628600000|2020-11-06 02:10:00|12974.2|12970.2|12976.7|12972.7|12976.7|12972.7|12964.7|12960.7|1023
1604628900000|2020-11-06 02:15:00|12977.2|12973.2|12971.7|12967.7|12980.7|12976.7|12970.2|12966.2|1784
1604629200000|2020-11-06 02:20:00|12971.2|12967.2|12967.7|12963.7|12972.2|12968.2|12964.7|12960.7|985
1604629500000|2020-11-06 02:25:00|12969.2|12965.2|12962.2|12958.2|12973.7|12969.7|12958.7|12954.7|1151
1604629800000|2020-11-06 02:30:00|12961.2|12957.2|12977.7|12973.7|12980.2|12976.2|12955.7|12951.7|2279
1604630100000|2020-11-06 02:35:00|12976.7|12972.7|12979.7|12975.7|12987.2|12983.2|12971.7|12967.7|3032
1604630400000|2020-11-06 02:40:00|12978.7|12974.7|12984.2|12980.2|12985.7|12981.7|12978.7|12974.7|951
1604630700000|2020-11-06 02:45:00|12984.7|12980.7|12982.2|12978.2|12986.7|12982.7|12977.7|12973.7|1109
1604631000000|2020-11-06 02:50:00|12981.7|12977.7|12984.7|12980.7|12987.7|12983.7|12981.7|12977.7|755
1604631300000|2020-11-06 02:55:00|12984.2|12980.2|12986.7|12982.7|12989.7|12985.7|12984.2|12980.2|714
1604631600000|2020-11-06 03:00:00|12987.2|12983.2|12985.7|12981.7|12991.7|12987.7|12982.7|12978.7|1418
1604631900000|2020-11-06 03:05:00|12986.7|12982.7|12977.7|12973.7|12987.2|12983.2|12975.2|12971.2|1152
1604632200000|2020-11-06 03:10:00|12977.2|12973.2|12972.2|12968.2|12980.7|12976.7|12971.7|12967.7|1242
1604632500000|2020-11-06 03:15:00|12972.7|12968.7|12970.7|12966.7|12978.7|12974.7|12965.7|12961.7|1327
1604632800000|2020-11-06 03:20:00|12970.2|12966.2|12967.7|12963.7|12970.7|12966.7|12961.7|12957.7|1209
1604633100000|2020-11-06 03:25:00|12967.2|12963.2|12962.7|12958.7|12967.2|12963.2|12958.7|12954.7|1089
1604633400000|2020-11-06 03:30:00|12961.7|12957.7|12955.7|12951.7|12965.2|12961.2|12952.7|12948.7|1459
1604633700000|2020-11-06 03:35:00|12954.7|12950.7|12963.7|12959.7|12963.7|12959.7|12953.7|12949.7|830
1604634000000|2020-11-06 03:40:00|12962.7|12958.7|12957.7|12953.7|12962.7|12958.7|12957.7|12953.7|389
1604634300000|2020-11-06 03:45:00|12955.7|12951.7|12951.7|12947.7|12958.7|12954.7|12946.7|12942.7|1492
1604634600000|2020-11-06 03:50:00|12952.7|12948.7|12937.7|12933.7|12953.7|12949.7|12936.2|12932.2|1826
1604634900000|2020-11-06 03:55:00|12936.7|12932.7|12908.7|12904.7|12940.7|12936.7|12907.7|12903.7|4110
1604635200000|2020-11-06 04:00:00|12907.7|12903.7|12909.2|12905.2|12917.7|12913.7|12898.2|12894.2|3665
1604635500000|2020-11-06 04:05:00|12908.7|12904.7|12913.2|12909.2|12915.7|12911.7|12907.7|12903.7|1139
1604635800000|2020-11-06 04:10:00|12912.7|12908.7|12928.7|12924.7|12929.2|12925.2|12912.7|12908.7|1767
1604636100000|2020-11-06 04:15:00|12928.2|12924.2|12931.7|12927.7|12933.7|12929.7|12923.7|12919.7|1008
1604636400000|2020-11-06 04:20:00|12932.2|12928.2|12938.7|12934.7|12940.7|12936.7|12928.2|12924.2|1210
1604636700000|2020-11-06 04:25:00|12939.2|12935.2|12936.2|12932.2|12939.7|12935.7|12934.7|12930.7|766
1604637000000|2020-11-06 04:30:00|12936.7|12932.7|12940.7|12936.7|12940.7|12936.7|12932.7|12928.7|825
1604637300000|2020-11-06 04:35:00|12941.7|12937.7|12928.7|12924.7|12942.7|12938.7|12928.7|12924.7|883
1604637600000|2020-11-06 04:40:00|12929.7|12925.7|12925.7|12921.7|12930.7|12926.7|12916.2|12912.2|1189
1604637900000|2020-11-06 04:45:00|12926.7|12922.7|12921.7|12917.7|12926.7|12922.7|12919.7|12915.7|603
1604638200000|2020-11-06 04:50:00|12920.7|12916.7|12922.7|12918.7|12928.2|12924.2|12918.7|12914.7|591
1604638500000|2020-11-06 04:55:00|12922.2|12918.2|12919.7|12915.7|12923.7|12919.7|12914.7|12910.7|762
1604638800000|2020-11-06 05:00:00|12919.2|12915.2|12922.2|12918.2|12924.7|12920.7|12915.2|12911.2|812
1604639100000|2020-11-06 05:05:00|12921.7|12917.7|12927.7|12923.7|12927.7|12923.7|12919.2|12915.2|783
1604639400000|2020-11-06 05:10:00|12927.2|12923.2|12931.7|12927.7|12933.2|12929.2|12927.2|12923.2|991
1604639700000|2020-11-06 05:15:00|12932.7|12928.7|12931.7|12927.7|12938.7|12934.7|12931.7|12927.7|1030
1604640000000|2020-11-06 05:20:00|12932.2|12928.2|12925.7|12921.7|12936.7|12932.7|12923.7|12919.7|793
1604640300000|2020-11-06 05:25:00|12925.2|12921.2|12940.7|12936.7|12940.7|12936.7|12924.7|12920.7|1677
1604640600000|2020-11-06 05:30:00|12939.7|12935.7|12935.7|12931.7|12942.2|12938.2|12932.7|12928.7|1801
1604640900000|2020-11-06 05:35:00|12935.2|12931.2|12931.7|12927.7|12936.7|12932.7|12929.7|12925.7|1103
1604641200000|2020-11-06 05:40:00|12932.2|12928.2|12939.2|12935.2|12940.7|12936.7|12931.2|12927.2|2321
1604641500000|2020-11-06 05:45:00|12945.2|12931.2|12934.6|12920.6|12945.2|12931.2|12930.9|12916.9|3
1604641800000|2020-11-06 05:50:00|12934.4|12920.4|12949.4|12935.4|12950.5|12936.5|12934.1|12920.1|0
1604642100000|2020-11-06 05:55:00|12949.2|12935.2|12952.6|12938.6|12958.7|12944.7|12949.2|12935.2|0
1604642400000|2020-11-06 06:00:00|12951.8|12937.8|12953.9|12939.9|12958.6|12944.6|12949.7|12935.7|0
1604642700000|2020-11-06 06:05:00|12952.9|12938.9|12953.1|12939.1|12958.4|12944.4|12950|12936|0
1604643000000|2020-11-06 06:10:00|12952.9|12938.9|12968|12954|12968.1|12954.1|12952.4|12938.4|0
1604643300000|2020-11-06 06:15:00|12968.1|12954.1|12957.4|12943.4|12971.5|12957.5|12957.3|12943.3|0
1604643600000|2020-11-06 06:20:00|12957.3|12943.3|12941.5|12927.5|12957.4|12943.4|12938.2|12924.2|0
1604643900000|2020-11-06 06:25:00|12941.7|12927.7|12946.3|12932.3|12948.4|12934.4|12941.7|12927.7|0
1604644200000|2020-11-06 06:30:00|12946.4|12932.4|12951.1|12937.1|12952|12938|12946.3|12932.3|0
1604644500000|2020-11-06 06:35:00|12951.7|12937.7|12944.7|12930.7|12951.9|12937.9|12941.4|12927.4|0
1604644800000|2020-11-06 06:40:00|12945|12931|12957|12943|12957.6|12943.6|12945|12931|0
1604645100000|2020-11-06 06:45:00|12957.1|12943.1|12951.3|12937.3|12957.5|12943.5|12950.4|12936.4|0
1604645400000|2020-11-06 06:50:00|12951|12937|12954|12940|12955.8|12941.8|12950.9|12936.9|0
1604645700000|2020-11-06 06:55:00|12956|12942|12957.7|12943.7|12962.9|12948.9|12955.2|12941.2|0
1604646000000|2020-11-06 07:00:00|12955.7|12941.7|12946.7|12940.7|12959.2|12945.2|12940.7|12934.7|491
1604646300000|2020-11-06 07:05:00|12947.7|12941.7|12948.7|12942.7|12951.7|12945.7|12946.7|12940.7|299
1604646600000|2020-11-06 07:10:00|12949.7|12943.7|12945.7|12939.7|12951.7|12945.7|12945.2|12939.2|238
1604646900000|2020-11-06 07:15:00|12946.7|12940.7|12945.2|12939.2|12948.7|12942.7|12944.7|12938.7|204
1604647200000|2020-11-06 07:20:00|12944.7|12938.7|12951.2|12945.2|12952.7|12946.7|12944.7|12938.7|322
1604647500000|2020-11-06 07:25:00|12951.7|12945.7|12959.7|12953.7|12959.7|12953.7|12950.7|12944.7|522
1604647800000|2020-11-06 07:30:00|12960.7|12954.7|12962.7|12956.7|12963.7|12957.7|12958.7|12952.7|416
1604648100000|2020-11-06 07:35:00|12962.2|12956.2|12966.7|12960.7|12967.7|12961.7|12961.7|12955.7|313
1604648400000|2020-11-06 07:40:00|12967.2|12961.2|12962.7|12956.7|12968.7|12962.7|12962.7|12956.7|293
1604648700000|2020-11-06 07:45:00|12963.7|12957.7|12961.2|12955.2|12966.7|12960.7|12960.7|12954.7|251
1604649000000|2020-11-06 07:50:00|12960.7|12954.7|12959.7|12953.7|12962.7|12956.7|12958.7|12952.7|241
1604649300000|2020-11-06 07:55:00|12960.2|12954.2|12966.7|12960.7|12966.7|12960.7|12960.2|12954.2|194
1604649600000|2020-11-06 08:00:00|12967.7|12961.7|12978.7|12972.7|12979.7|12973.7|12967.7|12961.7|855
1604649900000|2020-11-06 08:05:00|12979.2|12973.2|12983.7|12977.7|12985.7|12979.7|12978.7|12972.7|780
1604650200000|2020-11-06 08:10:00|12983.2|12977.2|12981.7|12975.7|12986.7|12980.7|12981.7|12975.7|603
1604650500000|2020-11-06 08:15:00|12982.7|12976.7|12978.2|12972.2|12983.7|12977.7|12977.7|12971.7|307
1604650800000|2020-11-06 08:20:00|12978.7|12972.7|12973.7|12967.7|12980.7|12974.7|12973.7|12967.7|297
1604651100000|2020-11-06 08:25:00|12974.2|12968.2|12978.7|12972.7|12979.7|12973.7|12973.7|12967.7|151
1604651400000|2020-11-06 08:30:00|12977.7|12971.7|12974.7|12968.7|12977.7|12971.7|12973.7|12967.7|242
1604651700000|2020-11-06 08:35:00|12975.2|12969.2|12972.7|12966.7|12975.7|12969.7|12970.7|12964.7|241
1604652000000|2020-11-06 08:40:00|12972.2|12966.2|12971.7|12965.7|12972.2|12966.2|12965.7|12959.7|357
1604652300000|2020-11-06 08:45:00|12972.7|12966.7|12969.7|12963.7|12972.7|12966.7|12967.7|12961.7|158
1604652600000|2020-11-06 08:50:00|12970.7|12964.7|12968.7|12962.7|12971.7|12965.7|12968.7|12962.7|82
1604652900000|2020-11-06 08:55:00|12967.7|12961.7|12963.2|12957.2|12968.7|12962.7|12961.2|12955.2|398
1604653200000|2020-11-06 09:00:00|12963.7|12957.7|12959.2|12953.2|12963.7|12957.7|12957.7|12951.7|377
1604653500000|2020-11-06 09:05:00|12958.7|12952.7|12948.7|12942.7|12960.7|12954.7|12947.7|12941.7|645
1604653800000|2020-11-06 09:10:00|12948.2|12942.2|12947.7|12941.7|12950.7|12944.7|12942.7|12936.7|582
1604654100000|2020-11-06 09:15:00|12947.2|12941.2|12954.2|12948.2|12956.2|12950.2|12946.7|12940.7|373
1604654400000|2020-11-06 09:20:00|12953.7|12947.7|12957.7|12951.7|12958.7|12952.7|12953.7|12947.7|263
1604654700000|2020-11-06 09:25:00|12958.7|12952.7|12958.2|12952.2|12960.7|12954.7|12953.7|12947.7|223
1604655000000|2020-11-06 09:30:00|12957.7|12951.7|12957.2|12951.2|12960.2|12954.2|12955.7|12949.7|122
1604655300000|2020-11-06 09:35:00|12956.7|12950.7|12949.7|12943.7|12956.7|12950.7|12949.7|12943.7|162
1604655600000|2020-11-06 09:40:00|12950.7|12944.7|12947.7|12941.7|12951.2|12945.2|12943.2|12937.2|435
1604655900000|2020-11-06 09:45:00|12947.2|12941.2|12943.7|12937.7|12947.7|12941.7|12940.7|12934.7|321
1604656200000|2020-11-06 09:50:00|12944.7|12938.7|12934.7|12928.7|12945.7|12939.7|12931.7|12925.7|600
1604656500000|2020-11-06 09:55:00|12933.7|12927.7|12934.2|12928.2|12935.7|12929.7|12926.7|12920.7|571
1604656800000|2020-11-06 10:00:00|12934.7|12928.7|12936.2|12930.2|12937.7|12931.7|12929.7|12923.7|495
1604657100000|2020-11-06 10:05:00|12935.7|12929.7|12941.7|12935.7|12943.2|12937.2|12934.7|12928.7|436
1604657400000|2020-11-06 10:10:00|12941.2|12935.2|12943.7|12937.7|12944.7|12938.7|12940.7|12934.7|181
1604657700000|2020-11-06 10:15:00|12943.2|12937.2|12940.7|12934.7|12943.7|12937.7|12938.7|12932.7|187
1604658000000|2020-11-06 10:20:00|12940.2|12934.2|12946.7|12940.7|12946.7|12940.7|12938.7|12932.7|205
1604658300000|2020-11-06 10:25:00|12947.7|12941.7|12948.7|12942.7|12950.7|12944.7|12946.7|12940.7|251
1604658600000|2020-11-06 10:30:00|12949.7|12943.7|12948.7|12942.7|12951.7|12945.7|12947.7|12941.7|206
1604658900000|2020-11-06 10:35:00|12949.7|12943.7|12951.7|12945.7|12951.7|12945.7|12949.2|12943.2|117
1604659200000|2020-11-06 10:40:00|12952.7|12946.7|12950.2|12944.2|12952.7|12946.7|12949.7|12943.7|82
1604659500000|2020-11-06 10:45:00|12949.7|12943.7|12953.2|12947.2|12954.7|12948.7|12949.7|12943.7|118
1604659800000|2020-11-06 10:50:00|12953.7|12947.7|12954.2|12948.2|12956.7|12950.7|12952.7|12946.7|199
1604660100000|2020-11-06 10:55:00|12953.7|12947.7|12952.7|12946.7|12955.7|12949.7|12948.7|12942.7|138
1604660400000|2020-11-06 11:00:00|12952.2|12946.2|12959.7|12953.7|12961.7|12955.7|12951.7|12945.7|272
1604660700000|2020-11-06 11:05:00|12960.7|12954.7|12964.2|12958.2|12964.7|12958.7|12958.7|12952.7|296
1604661000000|2020-11-06 11:10:00|12963.7|12957.7|12956.7|12950.7|12964.2|12958.2|12956.7|12950.7|161
1604661300000|2020-11-06 11:15:00|12957.7|12951.7|12959.7|12953.7|12961.7|12955.7|12957.7|12951.7|132
1604661600000|2020-11-06 11:20:00|12959.2|12953.2|12959.7|12953.7|12961.7|12955.7|12958.7|12952.7|62
1604661900000|2020-11-06 11:25:00|12960.2|12954.2|12955.7|12949.7|12961.7|12955.7|12955.2|12949.2|121
1604662200000|2020-11-06 11:30:00|12955.2|12949.2|12958.7|12952.7|12958.7|12952.7|12953.7|12947.7|132
1604662500000|2020-11-06 11:35:00|12959.2|12953.2|12955.7|12949.7|12959.2|12953.2|12955.2|12949.2|62
1604662800000|2020-11-06 11:40:00|12955.2|12949.2|12957.7|12951.7|12957.7|12951.7|12953.2|12947.2|65
1604663100000|2020-11-06 11:45:00|12959.7|12953.7|12953.7|12947.7|12960.7|12954.7|12953.7|12947.7|206
1604663400000|2020-11-06 11:50:00|12952.7|12946.7|12956.7|12950.7|12956.7|12950.7|12950.7|12944.7|138
1604663700000|2020-11-06 11:55:00|12957.7|12951.7|12958.7|12952.7|12958.7|12952.7|12957.2|12951.2|85
1604664000000|2020-11-06 12:00:00|12957.7|12951.7|12962.2|12956.2|12962.7|12956.7|12957.7|12951.7|143
1604664300000|2020-11-06 12:05:00|12961.7|12955.7|12965.7|12959.7|12967.2|12961.2|12961.7|12955.7|279
1604664600000|2020-11-06 12:10:00|12965.2|12959.2|12962.2|12956.2|12965.7|12959.7|12961.7|12955.7|102
1604664900000|2020-11-06 12:15:00|12961.7|12955.7|12960.7|12954.7|12962.2|12956.2|12957.7|12951.7|88
1604665200000|2020-11-06 12:20:00|12961.2|12955.2|12956.7|12950.7|12961.2|12955.2|12955.7|12949.7|84
1604665500000|2020-11-06 12:25:00|12955.7|12949.7|12958.2|12952.2|12958.7|12952.7|12953.7|12947.7|162
1604665800000|2020-11-06 12:30:00|12957.7|12951.7|12953.7|12947.7|12958.7|12952.7|12952.7|12946.7|90
1604666100000|2020-11-06 12:35:00|12954.2|12948.2|12947.7|12941.7|12956.7|12950.7|12946.7|12940.7|278
1604666400000|2020-11-06 12:40:00|12946.7|12940.7|12947.7|12941.7|12947.7|12941.7|12943.7|12937.7|347
1604666700000|2020-11-06 12:45:00|12946.7|12940.7|12949.7|12943.7|12952.2|12946.2|12945.7|12939.7|184
1604667000000|2020-11-06 12:50:00|12950.2|12944.2|12949.7|12943.7|12953.2|12947.2|12949.7|12943.7|143
1604667300000|2020-11-06 12:55:00|12950.7|12944.7|12945.7|12939.7|12953.2|12947.2|12945.7|12939.7|132
1604667600000|2020-11-06 13:00:00|12946.7|12940.7|12947.7|12941.7|12949.2|12943.2|12940.7|12934.7|295
1604667900000|2020-11-06 13:05:00|12948.2|12942.2|12948.7|12942.7|12949.7|12943.7|12945.7|12939.7|91
1604668200000|2020-11-06 13:10:00|12947.7|12941.7|12951.7|12945.7|12953.2|12947.2|12947.7|12941.7|196
1604668500000|2020-11-06 13:15:00|12952.2|12946.2|12955.7|12949.7|12956.7|12950.7|12950.7|12944.7|220
1604668800000|2020-11-06 13:20:00|12954.7|12948.7|12955.7|12949.7|12957.2|12951.2|12954.7|12948.7|127
1604669100000|2020-11-06 13:25:00|12954.7|12948.7|12951.7|12945.7|12955.2|12949.2|12950.7|12944.7|93
1604669400000|2020-11-06 13:30:00|12952.7|12946.7|12961.7|12955.7|12961.7|12955.7|12952.7|12946.7|302
1604669700000|2020-11-06 13:35:00|12962.7|12956.7|12961.7|12955.7|12966.7|12960.7|12960.7|12954.7|415
1604670000000|2020-11-06 13:40:00|12960.7|12954.7|12963.7|12957.7|12966.7|12960.7|12960.7|12954.7|163
1604670300000|2020-11-06 13:45:00|12963.2|12957.2|12965.7|12959.7|12968.7|12962.7|12962.7|12956.7|253
1604670600000|2020-11-06 13:50:00|12966.2|12960.2|12967.7|12961.7|12971.7|12965.7|12965.2|12959.2|397
1604670900000|2020-11-06 13:55:00|12968.7|12962.7|12970.2|12964.2|12971.7|12965.7|12967.2|12961.2|256
1604671200000|2020-11-06 14:00:00|12970.7|12964.7|12967.7|12961.7|12972.7|12966.7|12966.7|12960.7|276
1604671500000|2020-11-06 14:05:00|12968.2|12962.2|12969.2|12963.2|12969.7|12963.7|12966.7|12960.7|151
1604671800000|2020-11-06 14:10:00|12968.7|12962.7|12977.7|12971.7|12977.7|12971.7|12965.7|12959.7|505
1604672100000|2020-11-06 14:15:00|12977.2|12971.2|12979.2|12973.2|12981.7|12975.7|12975.7|12969.7|953
1604672400000|2020-11-06 14:20:00|12978.7|12972.7|12979.2|12973.2|12980.2|12974.2|12973.7|12967.7|261
1604672700000|2020-11-06 14:25:00|12978.7|12972.7|12969.7|12963.7|12979.2|12973.2|12969.7|12963.7|351
1604673000000|2020-11-06 14:30:00|12970.7|12964.7|12966.7|12960.7|12972.7|12966.7|12956.7|12950.7|819
1604673300000|2020-11-06 14:35:00|12967.7|12961.7|12959.7|12953.7|12970.7|12964.7|12959.7|12953.7|448
1604673600000|2020-11-06 14:40:00|12958.7|12952.7|12963.2|12957.2|12966.7|12960.7|12957.7|12951.7|351
1604673900000|2020-11-06 14:45:00|12963.7|12957.7|12963.7|12957.7|12971.7|12965.7|12961.7|12955.7|484
1604674200000|2020-11-06 14:50:00|12964.2|12958.2|12963.7|12957.7|12966.7|12960.7|12960.7|12954.7|198
1604674500000|2020-11-06 14:55:00|12963.2|12957.2|12964.7|12958.7|12965.7|12959.7|12958.7|12952.7|283
1604674800000|2020-11-06 15:00:00|12965.2|12959.2|12964.2|12958.2|12968.7|12962.7|12963.7|12957.7|217
1604675100000|2020-11-06 15:05:00|12963.7|12957.7|12973.7|12967.7|12974.7|12968.7|12963.7|12957.7|363
1604675400000|2020-11-06 15:10:00|12974.2|12968.2|12976.7|12970.7|12978.7|12972.7|12974.2|12968.2|368
1604675700000|2020-11-06 15:15:00|12977.7|12971.7|12978.7|12972.7|12981.7|12975.7|12977.7|12971.7|305
1604676000000|2020-11-06 15:20:00|12979.7|12973.7|12979.7|12973.7|12979.7|12973.7|12975.7|12969.7|175
1604676300000|2020-11-06 15:25:00|12980.7|12974.7|12980.7|12974.7|12984.7|12978.7|12979.7|12973.7|481
1604676600000|2020-11-06 15:30:00|12979.7|12973.7|12974.7|12968.7|12981.7|12975.7|12973.2|12967.2|296
1604676900000|2020-11-06 15:35:00|12974.2|12968.2|12971.7|12965.7|12977.7|12971.7|12971.7|12965.7|218
1604677200000|2020-11-06 15:40:00|12970.7|12964.7|12977.7|12971.7|12978.7|12972.7|12970.7|12964.7|167
1604677500000|2020-11-06 15:45:00|12976.7|12970.7|12978.7|12972.7|12980.7|12974.7|12974.7|12968.7|163
1604677800000|2020-11-06 15:50:00|12978.2|12972.2|12981.7|12975.7|12981.7|12975.7|12976.2|12970.2|119
1604678100000|2020-11-06 15:55:00|12980.7|12974.7|12966.7|12960.7|12980.7|12974.7|12961.7|12955.7|525
1604678400000|2020-11-06 16:00:00|12965.7|12959.7|12972.7|12966.7|12975.7|12969.7|12962.7|12956.7|304
1604678700000|2020-11-06 16:05:00|12972.2|12966.2|12979.7|12973.7|12980.7|12974.7|12972.2|12966.2|272
1604679000000|2020-11-06 16:10:00|12978.7|12972.7|12971.7|12965.7|12979.7|12973.7|12969.7|12963.7|192
1604679300000|2020-11-06 16:15:00|12972.2|12966.2|12973.7|12967.7|12975.7|12969.7|12967.7|12961.7|276
1604679600000|2020-11-06 16:20:00|12972.7|12966.7|12973.2|12967.2|12973.7|12967.7|12969.7|12963.7|68
1604679900000|2020-11-06 16:25:00|12972.7|12966.7|12975.7|12969.7|12975.7|12969.7|12968.7|12962.7|106
1604680200000|2020-11-06 16:30:00|12976.7|12970.7|12975.2|12969.2|12976.7|12970.7|12971.7|12965.7|94
1604680500000|2020-11-06 16:35:00|12974.7|12968.7|12977.2|12971.2|12978.7|12972.7|12974.7|12968.7|152
1604680800000|2020-11-06 16:40:00|12976.7|12970.7|12976.7|12970.7|12978.2|12972.2|12974.7|12968.7|73
1604681100000|2020-11-06 16:45:00|12975.7|12969.7|12976.7|12970.7|12978.7|12972.7|12975.7|12969.7|109
1604681400000|2020-11-06 16:50:00|12976.2|12970.2|12975.7|12969.7|12980.7|12974.7|12975.7|12969.7|161
1604681700000|2020-11-06 16:55:00|12974.7|12968.7|12976.2|12970.2|12976.2|12970.2|12971.7|12965.7|108
1604682000000|2020-11-06 17:00:00|12976.7|12970.7|12976.2|12970.2|12978.7|12972.7|12975.2|12969.2|44
1604682300000|2020-11-06 17:05:00|12976.7|12970.7|12975.7|12969.7|12976.7|12970.7|12974.7|12968.7|40
1604682600000|2020-11-06 17:10:00|12975.2|12969.2|12973.2|12967.2|12976.7|12970.7|12970.2|12964.2|108
1604682900000|2020-11-06 17:15:00|12973.7|12967.7|12973.7|12967.7|12973.7|12967.7|12970.7|12964.7|74
1604683200000|2020-11-06 17:20:00|12973.2|12967.2|12973.2|12967.2|12975.7|12969.7|12972.7|12966.7|55
1604683500000|2020-11-06 17:25:00|12973.7|12967.7|12973.2|12967.2|12974.7|12968.7|12972.2|12966.2|55
1604683800000|2020-11-06 17:30:00|12973.7|12967.7|12973.2|12967.2|12976.2|12970.2|12972.7|12966.7|70
1604684100000|2020-11-06 17:35:00|12972.7|12966.7|12973.7|12967.7|12973.7|12967.7|12971.7|12965.7|58
1604684400000|2020-11-06 17:40:00|12974.2|12968.2|12976.2|12970.2|12976.7|12970.7|12973.7|12967.7|48
1604684700000|2020-11-06 17:45:00|12975.7|12969.7|12974.7|12968.7|12976.2|12970.2|12973.2|12967.2|75
1604685000000|2020-11-06 17:50:00|12974.2|12968.2|12976.2|12970.2|12976.7|12970.7|12974.2|12968.2|75
1604685300000|2020-11-06 17:55:00|12975.7|12969.7|12979.7|12973.7|12979.7|12973.7|12975.2|12969.2|203
1604685600000|2020-11-06 18:00:00|12979.2|12973.2|12981.7|12975.7|12981.7|12975.7|12978.7|12972.7|139
1604685900000|2020-11-06 18:05:00|12982.7|12976.7|12990.7|12984.7|12991.7|12985.7|12982.7|12976.7|884
1604686200000|2020-11-06 18:10:00|12991.2|12985.2|12989.7|12983.7|12991.7|12985.7|12989.7|12983.7|273
1604686500000|2020-11-06 18:15:00|12990.7|12984.7|12988.7|12982.7|12990.7|12984.7|12987.7|12981.7|63
1604686800000|2020-11-06 18:20:00|12987.7|12981.7|12988.7|12982.7|12990.2|12984.2|12987.7|12981.7|67
1604687100000|2020-11-06 18:25:00|12989.7|12983.7|12992.7|12986.7|12995.7|12989.7|12989.2|12983.2|486
1604687400000|2020-11-06 18:30:00|12991.7|12985.7|12991.7|12985.7|12993.7|12987.7|12990.7|12984.7|84
1604687700000|2020-11-06 18:35:00|12992.2|12986.2|12992.2|12986.2|12993.7|12987.7|12991.7|12985.7|44
1604688000000|2020-11-06 18:40:00|12991.7|12985.7|12988.2|12982.2|12992.2|12986.2|12988.2|12982.2|74
1604688300000|2020-11-06 18:45:00|12988.7|12982.7|12991.2|12985.2|12992.7|12986.7|12988.7|12982.7|72
1604688600000|2020-11-06 18:50:00|12990.7|12984.7|12990.2|12984.2|12992.2|12986.2|12988.7|12982.7|35
1604688900000|2020-11-06 18:55:00|12989.7|12983.7|12988.7|12982.7|12989.7|12983.7|12987.7|12981.7|21
1604689200000|2020-11-06 19:00:00|12989.2|12983.2|12989.2|12983.2|12991.7|12985.7|12988.7|12982.7|81
1604689500000|2020-11-06 19:05:00|12989.7|12983.7|12993.2|12987.2|12993.2|12987.2|12989.7|12983.7|73
1604689800000|2020-11-06 19:10:00|12992.7|12986.7|12995.7|12989.7|12995.7|12989.7|12990.7|12984.7|74
1604690100000|2020-11-06 19:15:00|12994.2|12988.2|12994.2|12988.2|12995.7|12989.7|12993.7|12987.7|41
1604690400000|2020-11-06 19:20:00|12993.7|12987.7|12995.7|12989.7|12995.7|12989.7|12992.7|12986.7|66
1604690700000|2020-11-06 19:25:00|12994.7|12988.7|12993.2|12987.2|12994.7|12988.7|12991.2|12985.2|62
1604691000000|2020-11-06 19:30:00|12993.7|12987.7|12998.2|12992.2|12998.7|12992.7|12993.2|12987.2|249
1604691300000|2020-11-06 19:35:00|12997.7|12991.7|12996.7|12990.7|12998.7|12992.7|12995.7|12989.7|88
1604691600000|2020-11-06 19:40:00|12997.2|12991.2|12996.7|12990.7|12998.7|12992.7|12995.7|12989.7|109
1604691900000|2020-11-06 19:45:00|12997.2|12991.2|12995.7|12989.7|12997.7|12991.7|12993.7|12987.7|123
1604692200000|2020-11-06 19:50:00|12994.7|12988.7|12999.7|12993.7|12999.7|12993.7|12994.7|12988.7|194
1604692500000|2020-11-06 19:55:00|12999.2|12993.2|13001.7|12995.7|13001.7|12995.7|12998.7|12992.7|304
1604692800000|2020-11-06 20:00:00|13001.2|12995.2|12992.2|12986.2|13001.7|12995.7|12988.7|12982.7|301
1604693100000|2020-11-06 20:05:00|12992.7|12986.7|12992.7|12986.7|12993.7|12987.7|12991.7|12985.7|75
1604693400000|2020-11-06 20:10:00|12992.2|12986.2|12997.2|12991.2|12998.7|12992.7|12990.7|12984.7|112
1604693700000|2020-11-06 20:15:00|12996.7|12990.7|12992.2|12986.2|12996.7|12990.7|12991.7|12985.7|78
1604694000000|2020-11-06 20:20:00|12992.7|12986.7|12988.7|12982.7|12992.7|12986.7|12986.7|12980.7|176
1604694300000|2020-11-06 20:25:00|12989.2|12983.2|12997.2|12991.2|12997.7|12991.7|12988.7|12982.7|132
1604694600000|2020-11-06 20:30:00|12996.7|12990.7|13001.7|12995.7|13002.7|12996.7|12992.7|12986.7|324
1604694900000|2020-11-06 20:35:00|13000.7|12994.7|13001.7|12995.7|13001.7|12995.7|12999.2|12993.2|94
1604695200000|2020-11-06 20:40:00|13001.2|12995.2|13004.2|12998.2|13005.7|12999.7|13000.7|12994.7|310
1604695500000|2020-11-06 20:45:00|12998.2|12992.2|13002.7|12996.7|13005.7|12999.7|12992.7|12986.7|455
1604695800000|2020-11-06 20:50:00|13003.7|12997.7|12997.7|12991.7|13004.2|12998.2|12996.2|12990.2|188
1604696100000|2020-11-06 20:55:00|12996.7|12990.7|12995.7|12989.7|12997.2|12991.2|12993.7|12987.7|203
1604876400000|2020-11-08 23:00:00|13053|13039|13052.6|13038.6|13055.5|13041.5|13042.9|13028.9|0
1604876700000|2020-11-08 23:05:00|13053.2|13039.2|13056.3|13042.3|13056.3|13042.3|13046.4|13032.4|0
1604877000000|2020-11-08 23:10:00|13056.6|13042.6|13073.5|13059.5|13074.1|13060.1|13055.3|13041.3|0
1604877300000|2020-11-08 23:15:00|13073.8|13059.8|13090.2|13076.2|13095.3|13081.3|13069.3|13055.3|0
1604877600000|2020-11-08 23:20:00|13091.5|13077.5|13086.8|13072.8|13096.4|13082.4|13082.4|13068.4|0
1604877900000|2020-11-08 23:25:00|13087.4|13073.4|13083.7|13069.7|13087.4|13073.4|13082.1|13068.1|0
1604878200000|2020-11-08 23:30:00|13084|13070|13082.3|13068.3|13089.9|13075.9|13075.9|13061.9|0
1604878500000|2020-11-08 23:35:00|13083|13069|13095.9|13081.9|13097.5|13083.5|13083|13069|0
1604878800000|2020-11-08 23:40:00|13096.2|13082.2|13111.7|13097.7|13120.8|13106.8|13095.3|13081.3|0
1604879100000|2020-11-08 23:45:00|13112.4|13098.4|13096.3|13082.3|13112.4|13098.4|13096.3|13082.3|0
1604879400000|2020-11-08 23:50:00|13096.6|13082.6|13097.3|13083.3|13100.5|13086.5|13094.1|13080.1|0
1604879700000|2020-11-08 23:55:00|13097.6|13083.6|13094.7|13080.7|13098|13084|13090.8|13076.8|0
1604880000000|2020-11-09 00:00:00|13095.4|13081.4|13092.8|13078.8|13098.3|13084.3|13091.5|13077.5|0
1604880300000|2020-11-09 00:05:00|13093.4|13079.4|13089.5|13075.5|13096.7|13082.7|13085.6|13071.6|0
1604880600000|2020-11-09 00:10:00|13089.8|13075.8|13093.4|13079.4|13095.4|13081.4|13086.3|13072.3|0
1604880900000|2020-11-09 00:15:00|13092.8|13078.8|13127.8|13113.8|13144.2|13130.2|13091.5|13077.5|0
1604881200000|2020-11-09 00:20:00|13126.8|13112.8|13126.8|13112.8|13134.3|13120.3|13121.1|13107.1|0
1604881500000|2020-11-09 00:25:00|13127|13113|13123|13109|13127|13113|13120.3|13106.3|0
1604881800000|2020-11-09 00:30:00|13122|13108|13101.2|13087.2|13127.3|13113.3|13099.5|13085.5|0
1604882100000|2020-11-09 00:35:00|13101.8|13087.8|13105.5|13091.5|13107.2|13093.2|13101.3|13087.3|0
1604882400000|2020-11-09 00:40:00|13105.8|13091.8|13103.1|13089.1|13114.9|13100.9|13099.2|13085.2|0
1604882700000|2020-11-09 00:45:00|13094.4|13090.4|13121.9|13117.9|13121.9|13117.9|13069.9|13065.9|6923
1604883000000|2020-11-09 00:50:00|13121.4|13117.4|13115.4|13111.4|13121.4|13117.4|13106.9|13102.9|2005
1604883300000|2020-11-09 00:55:00|13114.9|13110.9|13126.9|13122.9|13132.4|13128.4|13112.9|13108.9|2580
1604883600000|2020-11-09 01:00:00|13127.9|13123.9|13146.9|13142.9|13147.9|13143.9|13111.4|13107.4|6519
1604883900000|2020-11-09 01:05:00|13146.4|13142.4|13141.9|13137.9|13151.9|13147.9|13128.9|13124.9|4594
1604884200000|2020-11-09 01:10:00|13142.4|13138.4|13160.9|13156.9|13161.9|13157.9|13135.9|13131.9|4429
1604884500000|2020-11-09 01:15:00|13161.9|13157.9|13157.9|13153.9|13163.9|13159.9|13144.9|13140.9|2937
1604884800000|2020-11-09 01:20:00|13157.4|13153.4|13157.4|13153.4|13168.4|13164.4|13146.9|13142.9|2815
1604885100000|2020-11-09 01:25:00|13157.9|13153.9|13170.4|13166.4|13171.9|13167.9|13147.9|13143.9|3420
1604885400000|2020-11-09 01:30:00|13173.9|13169.9|13164.9|13160.9|13175.9|13171.9|13160.4|13156.4|2638
1604885700000|2020-11-09 01:35:00|13168.4|13164.4|13152.9|13148.9|13171.9|13167.9|13151.4|13147.4|2213
1604886000000|2020-11-09 01:40:00|13155.9|13151.9|13162.9|13158.9|13165.9|13161.9|13152.9|13148.9|1387
1604886300000|2020-11-09 01:45:00|13165.9|13161.9|13108.9|13104.9|13165.9|13161.9|13102.9|13098.9|8279
1604886600000|2020-11-09 01:50:00|13107.4|13103.4|13110.9|13106.9|13115.9|13111.9|13087.9|13083.9|4795
1604886900000|2020-11-09 01:55:00|13109.9|13105.9|13120.9|13116.9|13120.9|13116.9|13098.9|13094.9|2280
1604887200000|2020-11-09 02:00:00|13120.4|13116.4|13120.9|13116.9|13125.9|13121.9|13113.9|13109.9|1400
1604887500000|2020-11-09 02:05:00|13120.4|13116.4|13127.9|13123.9|13132.9|13128.9|13115.4|13111.4|1490
1604887800000|2020-11-09 02:10:00|13128.9|13124.9|13112.9|13108.9|13129.9|13125.9|13109.4|13105.4|1180
1604888100000|2020-11-09 02:15:00|13113.9|13109.9|13106.4|13102.4|13118.9|13114.9|13099.9|13095.9|1601
1604888400000|2020-11-09 02:20:00|13105.9|13101.9|13115.4|13111.4|13116.9|13112.9|13095.9|13091.9|1504
1604888700000|2020-11-09 02:25:00|13115.9|13111.9|13105.4|13101.4|13119.9|13115.9|13100.4|13096.4|958
1604889000000|2020-11-09 02:30:00|13104.9|13100.9|13088.4|13084.4|13110.9|13106.9|13086.9|13082.9|2500
1604889300000|2020-11-09 02:35:00|13086.4|13082.4|13069.9|13065.9|13086.4|13082.4|13066.9|13062.9|4763
1604889600000|2020-11-09 02:40:00|13070.4|13066.4|13066.4|13062.4|13078.9|13074.9|13065.9|13061.9|1845
1604889900000|2020-11-09 02:45:00|13065.9|13061.9|13069.9|13065.9|13075.9|13071.9|13047.9|13043.9|4218
1604890200000|2020-11-09 02:50:00|13068.9|13064.9|13072.9|13068.9|13076.9|13072.9|13067.4|13063.4|1574
1604890500000|2020-11-09 02:55:00|13071.9|13067.9|13074.4|13070.4|13074.9|13070.9|13066.9|13062.9|1023
1604890800000|2020-11-09 03:00:00|13073.9|13069.9|13065.9|13061.9|13073.9|13069.9|13062.9|13058.9|1012
1604891100000|2020-11-09 03:05:00|13064.4|13060.4|13082.9|13078.9|13083.9|13079.9|13061.9|13057.9|1718
1604891400000|2020-11-09 03:10:00|13083.9|13079.9|13083.9|13079.9|13085.9|13081.9|13080.9|13076.9|983
1604891700000|2020-11-09 03:15:00|13084.9|13080.9|13079.9|13075.9|13086.9|13082.9|13078.9|13074.9|683
1604892000000|2020-11-09 03:20:00|13080.4|13076.4|13074.9|13070.9|13081.9|13077.9|13072.9|13068.9|731
1604892300000|2020-11-09 03:25:00|13075.4|13071.4|13067.9|13063.9|13075.9|13071.9|13065.9|13061.9|870
1604892600000|2020-11-09 03:30:00|13068.4|13064.4|13063.4|13059.4|13070.9|13066.9|13063.4|13059.4|540
1604892900000|2020-11-09 03:35:00|13063.9|13059.9|13068.4|13064.4|13070.9|13066.9|13056.9|13052.9|832
1604893200000|2020-11-09 03:40:00|13068.9|13064.9|13068.4|13064.4|13071.9|13067.9|13067.9|13063.9|374
1604893500000|2020-11-09 03:45:00|13068.9|13064.9|13082.9|13078.9|13083.9|13079.9|13067.9|13063.9|1229
1604893800000|2020-11-09 03:50:00|13082.4|13078.4|13098.9|13094.9|13098.9|13094.9|13079.9|13075.9|2173
1604894100000|2020-11-09 03:55:00|13099.9|13095.9|13097.4|13093.4|13099.9|13095.9|13092.4|13088.4|902
1604894400000|2020-11-09 04:00:00|13097.9|13093.9|13105.9|13101.9|13108.4|13104.4|13094.4|13090.4|1506
1604894700000|2020-11-09 04:05:00|13106.4|13102.4|13104.9|13100.9|13107.9|13103.9|13099.9|13095.9|802
1604895000000|2020-11-09 04:10:00|13103.9|13099.9|13104.4|13100.4|13105.4|13101.4|13100.9|13096.9|658
1604895300000|2020-11-09 04:15:00|13103.9|13099.9|13097.9|13093.9|13106.9|13102.9|13096.9|13092.9|761
1604895600000|2020-11-09 04:20:00|13096.9|13092.9|13097.9|13093.9|13100.9|13096.9|13094.9|13090.9|447
1604895900000|2020-11-09 04:25:00|13098.9|13094.9|13094.9|13090.9|13099.9|13095.9|13092.9|13088.9|391
1604896200000|2020-11-09 04:30:00|13094.4|13090.4|13098.9|13094.9|13099.9|13095.9|13091.9|13087.9|587
1604896500000|2020-11-09 04:35:00|13100.9|13096.9|13108.4|13104.4|13112.9|13108.9|13097.9|13093.9|1152
1604896800000|2020-11-09 04:40:00|13107.9|13103.9|13101.9|13097.9|13109.9|13105.9|13099.4|13095.4|541
1604897100000|2020-11-09 04:45:00|13102.4|13098.4|13101.4|13097.4|13102.9|13098.9|13095.9|13091.9|612
1604897400000|2020-11-09 04:50:00|13101.9|13097.9|13097.9|13093.9|13101.9|13097.9|13097.9|13093.9|318
1604897700000|2020-11-09 04:55:00|13097.4|13093.4|13101.9|13097.9|13102.9|13098.9|13095.9|13091.9|431
1604898000000|2020-11-09 05:00:00|13102.9|13098.9|13119.9|13115.9|13124.9|13120.9|13102.9|13098.9|2215
1604898300000|2020-11-09 05:05:00|13118.9|13114.9|13119.9|13115.9|13122.9|13118.9|13114.9|13110.9|644
1604898600000|2020-11-09 05:10:00|13120.9|13116.9|13119.4|13115.4|13121.9|13117.9|13115.9|13111.9|671
1604898900000|2020-11-09 05:15:00|13118.9|13114.9|13120.9|13116.9|13124.4|13120.4|13117.9|13113.9|776
1604899200000|2020-11-09 05:20:00|13121.4|13117.4|13126.4|13122.4|13128.9|13124.9|13119.4|13115.4|1180
1604899500000|2020-11-09 05:25:00|13125.9|13121.9|13132.9|13128.9|13132.9|13128.9|13124.9|13120.9|1531
1604899800000|2020-11-09 05:30:00|13131.9|13127.9|13128.9|13124.9|13132.9|13128.9|13127.9|13123.9|1875
1604900100000|2020-11-09 05:35:00|13129.4|13125.4|13129.4|13125.4|13131.9|13127.9|13128.9|13124.9|1596
1604900400000|2020-11-09 05:40:00|13129.9|13125.9|13124.4|13120.4|13137.9|13133.9|13122.9|13118.9|3785
1604900700000|2020-11-09 05:45:00|13129.6|13115.6|13113.8|13099.8|13129.9|13115.9|13107.5|13093.5|6
1604901000000|2020-11-09 05:50:00|13113.6|13099.6|13108|13094|13113.8|13099.8|13103.4|13089.4|0
1604901300000|2020-11-09 05:55:00|13108.3|13094.3|13111.6|13097.6|13111.6|13097.6|13104.7|13090.7|0
1604901600000|2020-11-09 06:00:00|13111.3|13097.3|13104.2|13090.2|13111.3|13097.3|13097.9|13083.9|0
1604901900000|2020-11-09 06:05:00|13103.9|13089.9|13103|13089|13106.9|13092.9|13097.9|13083.9|0
1604902200000|2020-11-09 06:10:00|13103.4|13089.4|13101.7|13087.7|13103.4|13089.4|13099.1|13085.1|0
1604902500000|2020-11-09 06:15:00|13102|13088|13113.2|13099.2|13117.5|13103.5|13101.7|13087.7|0
1604902800000|2020-11-09 06:20:00|13113.3|13099.3|13118.3|13104.3|13118.4|13104.4|13113.2|13099.2|0
1604903100000|2020-11-09 06:25:00|13118.2|13104.2|13119.2|13105.2|13119.6|13105.6|13117.8|13103.8|0
1604903400000|2020-11-09 06:30:00|13118.9|13104.9|13108.8|13094.8|13118.9|13104.9|13108.8|13094.8|0
1604903700000|2020-11-09 06:35:00|13108.9|13094.9|13106.5|13092.5|13111.8|13097.8|13106.1|13092.1|0
1604904000000|2020-11-09 06:40:00|13106.8|13092.8|13109|13095|13110.2|13096.2|13103.7|13089.7|0
1604904300000|2020-11-09 06:45:00|13108.7|13094.7|13110.9|13096.9|13110.9|13096.9|13108.6|13094.6|0
1604904600000|2020-11-09 06:50:00|13110.8|13096.8|13116.8|13102.8|13117|13103|13106.6|13092.6|0
1604904900000|2020-11-09 06:55:00|13116.7|13102.7|13119.2|13105.2|13119.9|13105.9|13114.2|13100.2|0
1604905200000|2020-11-09 07:00:00|13119.8|13105.8|13118.9|13112.9|13120.9|13114.9|13105.9|13099.9|1075
1604905500000|2020-11-09 07:05:00|13117.9|13111.9|13124.9|13118.9|13127.9|13121.9|13117.9|13111.9|441
1604905800000|2020-11-09 07:10:00|13125.4|13119.4|13126.4|13120.4|13128.9|13122.9|13119.9|13113.9|290
1604906100000|2020-11-09 07:15:00|13126.9|13120.9|13122.9|13116.9|13128.9|13122.9|13122.9|13116.9|209
1604906400000|2020-11-09 07:20:00|13123.4|13117.4|13112.9|13106.9|13128.4|13122.4|13112.9|13106.9|371
1604906700000|2020-11-09 07:25:00|13113.9|13107.9|13111.9|13105.9|13115.9|13109.9|13111.4|13105.4|252
1604907000000|2020-11-09 07:30:00|13112.4|13106.4|13112.9|13106.9|13117.9|13111.9|13108.9|13102.9|310
1604907300000|2020-11-09 07:35:00|13113.4|13107.4|13111.9|13105.9|13114.9|13108.9|13108.9|13102.9|215
1604907600000|2020-11-09 07:40:00|13110.9|13104.9|13107.9|13101.9|13113.9|13107.9|13107.9|13101.9|235
1604907900000|2020-11-09 07:45:00|13106.9|13100.9|13100.9|13094.9|13109.9|13103.9|13097.9|13091.9|561
1604908200000|2020-11-09 07:50:00|13101.9|13095.9|13104.9|13098.9|13107.9|13101.9|13100.9|13094.9|275
1604908500000|2020-11-09 07:55:00|13105.9|13099.9|13110.9|13104.9|13110.9|13104.9|13104.9|13098.9|131
1604908800000|2020-11-09 08:00:00|13109.9|13103.9|13103.9|13097.9|13114.9|13108.9|13103.9|13097.9|284
1604909100000|2020-11-09 08:05:00|13104.9|13098.9|13112.9|13106.9|13115.9|13109.9|13103.9|13097.9|178
1604909400000|2020-11-09 08:10:00|13113.9|13107.9|13113.9|13107.9|13113.9|13107.9|13107.9|13101.9|134
1604909700000|2020-11-09 08:15:00|13114.4|13108.4|13119.9|13113.9|13119.9|13113.9|13111.9|13105.9|182
1604910000000|2020-11-09 08:20:00|13120.9|13114.9|13120.4|13114.4|13122.9|13116.9|13118.9|13112.9|179
1604910300000|2020-11-09 08:25:00|13119.9|13113.9|13114.4|13108.4|13120.9|13114.9|13111.9|13105.9|223
1604910600000|2020-11-09 08:30:00|13115.9|13109.9|13115.9|13109.9|13115.9|13109.9|13111.9|13105.9|119
1604910900000|2020-11-09 08:35:00|13116.9|13110.9|13117.4|13111.4|13117.9|13111.9|13111.9|13105.9|102
1604911200000|2020-11-09 08:40:00|13117.9|13111.9|13121.4|13115.4|13121.9|13115.9|13115.9|13109.9|125
1604911500000|2020-11-09 08:45:00|13120.9|13114.9|13122.9|13116.9|13123.9|13117.9|13118.9|13112.9|202
1604911800000|2020-11-09 08:50:00|13122.4|13116.4|13121.9|13115.9|13124.9|13118.9|13121.9|13115.9|132
1604912100000|2020-11-09 08:55:00|13121.4|13115.4|13117.9|13111.9|13122.9|13116.9|13116.9|13110.9|104
1604912400000|2020-11-09 09:00:00|13117.4|13111.4|13116.9|13110.9|13119.9|13113.9|13116.4|13110.4|69
1604912700000|2020-11-09 09:05:00|13115.9|13109.9|13122.9|13116.9|13122.9|13116.9|13115.9|13109.9|87
1604913000000|2020-11-09 09:10:00|13122.4|13116.4|13124.9|13118.9|13126.9|13120.9|13120.4|13114.4|176
1604913300000|2020-11-09 09:15:00|13124.4|13118.4|13124.9|13118.9|13127.9|13121.9|13124.4|13118.4|135
1604913600000|2020-11-09 09:20:00|13125.9|13119.9|13120.9|13114.9|13125.9|13119.9|13120.9|13114.9|118
1604913900000|2020-11-09 09:25:00|13121.9|13115.9|13119.9|13113.9|13122.9|13116.9|13118.9|13112.9|119
1604914200000|2020-11-09 09:30:00|13120.9|13114.9|13119.9|13113.9|13121.9|13115.9|13118.9|13112.9|82
1604914500000|2020-11-09 09:35:00|13118.9|13112.9|13123.4|13117.4|13123.9|13117.9|13118.9|13112.9|70
1604914800000|2020-11-09 09:40:00|13123.9|13117.9|13126.4|13120.4|13126.9|13120.9|13122.4|13116.4|182
1604915100000|2020-11-09 09:45:00|13125.9|13119.9|13123.4|13117.4|13126.4|13120.4|13121.9|13115.9|109
1604915400000|2020-11-09 09:50:00|13123.9|13117.9|13123.9|13117.9|13126.9|13120.9|13122.4|13116.4|47
1604915700000|2020-11-09 09:55:00|13123.4|13117.4|13123.9|13117.9|13125.9|13119.9|13121.9|13115.9|70
1604916000000|2020-11-09 10:00:00|13124.9|13118.9|13132.9|13126.9|13132.9|13126.9|13123.9|13117.9|302
1604916300000|2020-11-09 10:05:00|13133.9|13127.9|13135.9|13129.9|13136.9|13130.9|13132.9|13126.9|166
1604916600000|2020-11-09 10:10:00|13134.9|13128.9|13132.9|13126.9|13135.4|13129.4|13131.9|13125.9|152
1604916900000|2020-11-09 10:15:00|13132.4|13126.4|13140.9|13134.9|13140.9|13134.9|13132.4|13126.4|367
1604917200000|2020-11-09 10:20:00|13141.9|13135.9|13140.9|13134.9|13142.9|13136.9|13137.4|13131.4|269
1604917500000|2020-11-09 10:25:00|13139.9|13133.9|13138.9|13132.9|13140.4|13134.4|13135.9|13129.9|170
1604917800000|2020-11-09 10:30:00|13139.9|13133.9|13139.9|13133.9|13142.9|13136.9|13139.4|13133.4|190
1604918100000|2020-11-09 10:35:00|13140.4|13134.4|13138.4|13132.4|13140.9|13134.9|13137.9|13131.9|44
1604918400000|2020-11-09 10:40:00|13137.9|13131.9|13142.9|13136.9|13142.9|13136.9|13136.9|13130.9|128
1604918700000|2020-11-09 10:45:00|13141.9|13135.9|13141.9|13135.9|13143.4|13137.4|13138.9|13132.9|192
1604919000000|2020-11-09 10:50:00|13140.9|13134.9|13140.9|13134.9|13141.9|13135.9|13138.9|13132.9|80
1604919300000|2020-11-09 10:55:00|13141.4|13135.4|13143.9|13137.9|13144.4|13138.4|13141.4|13135.4|144
1604919600000|2020-11-09 11:00:00|13142.9|13136.9|13142.9|13136.9|13143.9|13137.9|13140.4|13134.4|115
1604919900000|2020-11-09 11:05:00|13141.9|13135.9|13140.9|13134.9|13142.9|13136.9|13139.9|13133.9|72
1604920200000|2020-11-09 11:10:00|13141.9|13135.9|13138.9|13132.9|13142.9|13136.9|13137.9|13131.9|198
1604920500000|2020-11-09 11:15:00|13139.4|13133.4|13137.9|13131.9|13139.9|13133.9|13134.9|13128.9|104
1604920800000|2020-11-09 11:20:00|13138.9|13132.9|13134.9|13128.9|13139.9|13133.9|13134.9|13128.9|103
1604921100000|2020-11-09 11:25:00|13135.9|13129.9|13136.9|13130.9|13137.9|13131.9|13134.9|13128.9|87
1604921400000|2020-11-09 11:30:00|13135.9|13129.9|13136.9|13130.9|13139.9|13133.9|13135.9|13129.9|80
1604921700000|2020-11-09 11:35:00|13137.4|13131.4|13137.9|13131.9|13138.9|13132.9|13134.9|13128.9|97
1604922000000|2020-11-09 11:40:00|13137.4|13131.4|13137.9|13131.9|13137.9|13131.9|13136.9|13130.9|49
1604922300000|2020-11-09 11:45:00|13138.9|13132.9|13167.4|13161.4|13168.4|13162.4|13138.9|13132.9|2088
1604922600000|2020-11-09 11:50:00|13168.4|13162.4|13207.4|13201.4|13215.9|13209.9|13167.4|13161.4|3587
1604922900000|2020-11-09 11:55:00|13207.9|13201.9|13222.4|13216.4|13255.9|13249.9|13205.9|13199.9|3780
1604923200000|2020-11-09 12:00:00|13220.9|13214.9|13214.9|13208.9|13232.4|13226.4|13204.9|13198.9|2240
1604923500000|2020-11-09 12:05:00|13213.9|13207.9|13232.4|13226.4|13234.4|13228.4|13212.9|13206.9|984
1604923800000|2020-11-09 12:10:00|13232.9|13226.9|13238.4|13232.4|13248.9|13242.9|13223.9|13217.9|1513
1604924100000|2020-11-09 12:15:00|13238.9|13232.9|13246.9|13240.9|13258.9|13252.9|13238.9|13232.9|1905
1604924400000|2020-11-09 12:20:00|13247.4|13241.4|13267.9|13261.9|13269.4|13263.4|13246.9|13240.9|1576
1604924700000|2020-11-09 12:25:00|13268.9|13262.9|13269.9|13263.9|13281.9|13275.9|13268.4|13262.4|1575
1604925000000|2020-11-09 12:30:00|13270.4|13264.4|13271.9|13265.9|13275.9|13269.9|13261.9|13255.9|1092
1604925300000|2020-11-09 12:35:00|13271.4|13265.4|13260.9|13254.9|13275.9|13269.9|13254.4|13248.4|1089
1604925600000|2020-11-09 12:40:00|13260.4|13254.4|13271.9|13265.9|13276.9|13270.9|13260.4|13254.4|895
1604925900000|2020-11-09 12:45:00|13272.9|13266.9|13270.9|13264.9|13275.9|13269.9|13269.9|13263.9|442
1604926200000|2020-11-09 12:50:00|13271.4|13265.4|13280.9|13274.9|13283.9|13277.9|13270.9|13264.9|946
1604926500000|2020-11-09 12:55:00|13281.4|13275.4|13300.4|13294.4|13300.9|13294.9|13281.4|13275.4|1212
1604926800000|2020-11-09 13:00:00|13300.9|13294.9|13318.9|13312.9|13320.9|13314.9|13300.9|13294.9|1854
1604927100000|2020-11-09 13:05:00|13319.4|13313.4|13328.9|13322.9|13347.9|13341.9|13318.9|13312.9|2274
1604927400000|2020-11-09 13:10:00|13328.4|13322.4|13321.4|13315.4|13330.4|13324.4|13308.4|13302.4|1374
1604927700000|2020-11-09 13:15:00|13320.9|13314.9|13319.4|13313.4|13328.4|13322.4|13315.4|13309.4|780
1604928000000|2020-11-09 13:20:00|13319.9|13313.9|13315.4|13309.4|13323.4|13317.4|13312.9|13306.9|512
1604928300000|2020-11-09 13:25:00|13315.9|13309.9|13331.9|13325.9|13332.9|13326.9|13314.4|13308.4|744
1604928600000|2020-11-09 13:30:00|13332.9|13326.9|13343.9|13337.9|13351.4|13345.4|13332.9|13326.9|1179
1604928900000|2020-11-09 13:35:00|13343.4|13337.4|13345.9|13339.9|13346.9|13340.9|13336.4|13330.4|522
1604929200000|2020-11-09 13:40:00|13346.4|13340.4|13336.9|13330.9|13351.9|13345.9|13330.9|13324.9|1188
1604929500000|2020-11-09 13:45:00|13335.9|13329.9|13338.9|13332.9|13340.9|13334.9|13332.9|13326.9|597
1604929800000|2020-11-09 13:50:00|13339.9|13333.9|13340.4|13334.4|13347.9|13341.9|13338.9|13332.9|478
1604930100000|2020-11-09 13:55:00|13340.9|13334.9|13318.4|13312.4|13342.9|13336.9|13306.9|13300.9|1569
1604930400000|2020-11-09 14:00:00|13319.4|13313.4|13318.9|13312.9|13324.9|13318.9|13311.4|13305.4|796
1604930700000|2020-11-09 14:05:00|13318.4|13312.4|13323.9|13317.9|13328.9|13322.9|13316.9|13310.9|618
1604931000000|2020-11-09 14:10:00|13324.4|13318.4|13320.9|13314.9|13334.4|13328.4|13318.4|13312.4|521
1604931300000|2020-11-09 14:15:00|13322.9|13316.9|13326.9|13320.9|13331.4|13325.4|13322.9|13316.9|316
1604931600000|2020-11-09 14:20:00|13327.4|13321.4|13329.4|13323.4|13337.4|13331.4|13324.9|13318.9|301
1604931900000|2020-11-09 14:25:00|13328.9|13322.9|13323.9|13317.9|13334.9|13328.9|13323.9|13317.9|349
1604932200000|2020-11-09 14:30:00|13324.4|13318.4|13308.9|13302.9|13326.9|13320.9|13303.9|13297.9|1293
1604932500000|2020-11-09 14:35:00|13307.9|13301.9|13282.4|13276.4|13313.9|13307.9|13278.9|13272.9|1939
1604932800000|2020-11-09 14:40:00|13282.9|13276.9|13284.9|13278.9|13284.9|13278.9|13271.9|13265.9|1564
1604933100000|2020-11-09 14:45:00|13283.4|13277.4|13286.9|13280.9|13302.9|13296.9|13280.9|13274.9|1300
1604933400000|2020-11-09 14:50:00|13286.4|13280.4|13274.4|13268.4|13292.9|13286.9|13270.9|13264.9|1298
1604933700000|2020-11-09 14:55:00|13274.9|13268.9|13249.9|13243.9|13274.9|13268.9|13248.9|13242.9|1828
1604934000000|2020-11-09 15:00:00|13250.9|13244.9|13286.4|13280.4|13286.9|13280.9|13246.4|13240.4|1618
1604934300000|2020-11-09 15:05:00|13285.9|13279.9|13283.4|13277.4|13287.9|13281.9|13276.9|13270.9|887
1604934600000|2020-11-09 15:10:00|13282.4|13276.4|13282.9|13276.9|13283.9|13277.9|13276.9|13270.9|407
1604934900000|2020-11-09 15:15:00|13283.9|13277.9|13297.9|13291.9|13300.9|13294.9|13282.4|13276.4|869
1604935200000|2020-11-09 15:20:00|13297.4|13291.4|13296.9|13290.9|13300.9|13294.9|13293.9|13287.9|370
1604935500000|2020-11-09 15:25:00|13296.4|13290.4|13284.9|13278.9|13298.9|13292.9|13284.4|13278.4|340
1604935800000|2020-11-09 15:30:00|13285.4|13279.4|13292.9|13286.9|13296.9|13290.9|13284.9|13278.9|281
1604936100000|2020-11-09 15:35:00|13292.4|13286.4|13274.9|13268.9|13292.4|13286.4|13272.4|13266.4|701
1604936400000|2020-11-09 15:40:00|13275.4|13269.4|13276.4|13270.4|13279.9|13273.9|13269.4|13263.4|562
1604936700000|2020-11-09 15:45:00|13276.9|13270.9|13271.9|13265.9|13277.4|13271.4|13266.9|13260.9|469
1604937000000|2020-11-09 15:50:00|13272.4|13266.4|13284.9|13278.9|13286.9|13280.9|13271.9|13265.9|450
1604937300000|2020-11-09 15:55:00|13284.4|13278.4|13285.4|13279.4|13288.9|13282.9|13269.9|13263.9|465
1604937600000|2020-11-09 16:00:00|13284.9|13278.9|13275.4|13269.4|13293.9|13287.9|13272.9|13266.9|632
1604937900000|2020-11-09 16:05:00|13274.9|13268.9|13281.9|13275.9|13281.9|13275.9|13268.4|13262.4|433
1604938200000|2020-11-09 16:10:00|13282.9|13276.9|13277.4|13271.4|13282.9|13276.9|13271.9|13265.9|271
1604938500000|2020-11-09 16:15:00|13276.9|13270.9|13279.4|13273.4|13284.9|13278.9|13273.4|13267.4|325
1604938800000|2020-11-09 16:20:00|13278.9|13272.9|13278.4|13272.4|13280.9|13274.9|13274.9|13268.9|145
1604939100000|2020-11-09 16:25:00|13277.9|13271.9|13281.4|13275.4|13281.9|13275.9|13274.9|13268.9|135
1604939400000|2020-11-09 16:30:00|13281.9|13275.9|13284.4|13278.4|13284.4|13278.4|13278.9|13272.9|147
1604939700000|2020-11-09 16:35:00|13284.9|13278.9|13284.9|13278.9|13288.9|13282.9|13282.9|13276.9|145
1604940000000|2020-11-09 16:40:00|13285.4|13279.4|13283.4|13277.4|13285.4|13279.4|13279.9|13273.9|144
1604940300000|2020-11-09 16:45:00|13283.9|13277.9|13272.9|13266.9|13283.9|13277.9|13272.9|13266.9|312
1604940600000|2020-11-09 16:50:00|13273.4|13267.4|13272.9|13266.9|13275.4|13269.4|13266.9|13260.9|473
1604940900000|2020-11-09 16:55:00|13273.4|13267.4|13271.9|13265.9|13273.9|13267.9|13269.9|13263.9|184
1604941200000|2020-11-09 17:00:00|13272.9|13266.9|13273.4|13267.4|13276.9|13270.9|13267.9|13261.9|213
1604941500000|2020-11-09 17:05:00|13273.9|13267.9|13274.9|13268.9|13277.9|13271.9|13268.9|13262.9|143
1604941800000|2020-11-09 17:10:00|13275.4|13269.4|13270.4|13264.4|13275.4|13269.4|13268.9|13262.9|191
1604942100000|2020-11-09 17:15:00|13270.9|13264.9|13267.4|13261.4|13270.9|13264.9|13261.9|13255.9|310
1604942400000|2020-11-09 17:20:00|13266.9|13260.9|13273.9|13267.9|13273.9|13267.9|13265.9|13259.9|151
1604942700000|2020-11-09 17:25:00|13273.4|13267.4|13272.4|13266.4|13276.9|13270.9|13269.9|13263.9|216
1604943000000|2020-11-09 17:30:00|13271.9|13265.9|13273.9|13267.9|13274.9|13268.9|13268.9|13262.9|96
1604943300000|2020-11-09 17:35:00|13273.4|13267.4|13272.9|13266.9|13273.9|13267.9|13270.9|13264.9|110
1604943600000|2020-11-09 17:40:00|13272.4|13266.4|13269.9|13263.9|13272.9|13266.9|13267.9|13261.9|80
1604943900000|2020-11-09 17:45:00|13269.4|13263.4|13266.4|13260.4|13271.9|13265.9|13264.9|13258.9|173
1604944200000|2020-11-09 17:50:00|13266.9|13260.9|13258.9|13252.9|13270.4|13264.4|13258.9|13252.9|256
1604944500000|2020-11-09 17:55:00|13257.9|13251.9|13268.9|13262.9|13269.4|13263.4|13257.9|13251.9|106
1604944800000|2020-11-09 18:00:00|13269.4|13263.4|13266.9|13260.9|13271.9|13265.9|13263.9|13257.9|172
1604945100000|2020-11-09 18:05:00|13266.4|13260.4|13269.9|13263.9|13269.9|13263.9|13265.9|13259.9|121
1604945400000|2020-11-09 18:10:00|13270.9|13264.9|13270.9|13264.9|13273.9|13267.9|13269.9|13263.9|82
1604945700000|2020-11-09 18:15:00|13269.9|13263.9|13263.9|13257.9|13270.4|13264.4|13263.9|13257.9|151
1604946000000|2020-11-09 18:20:00|13263.4|13257.4|13264.4|13258.4|13265.9|13259.9|13261.9|13255.9|91
1604946300000|2020-11-09 18:25:00|13265.4|13259.4|13262.9|13256.9|13265.9|13259.9|13260.9|13254.9|60
1604946600000|2020-11-09 18:30:00|13263.9|13257.9|13262.4|13256.4|13265.9|13259.9|13261.9|13255.9|63
1604946900000|2020-11-09 18:35:00|13262.9|13256.9|13259.9|13253.9|13264.4|13258.4|13259.9|13253.9|73
1604947200000|2020-11-09 18:40:00|13258.9|13252.9|13254.9|13248.9|13258.9|13252.9|13252.9|13246.9|245
1604947500000|2020-11-09 18:45:00|13254.4|13248.4|13249.9|13243.9|13255.9|13249.9|13248.9|13242.9|320
1604947800000|2020-11-09 18:50:00|13248.9|13242.9|13228.9|13222.9|13249.9|13243.9|13227.4|13221.4|865
1604948100000|2020-11-09 18:55:00|13227.9|13221.9|13240.4|13234.4|13244.9|13238.9|13220.9|13214.9|396
1604948400000|2020-11-09 19:00:00|13238.4|13232.4|13234.9|13228.9|13242.9|13236.9|13234.4|13228.4|210
1604948700000|2020-11-09 19:05:00|13234.4|13228.4|13220.4|13214.4|13234.4|13228.4|13218.9|13212.9|305
1604949000000|2020-11-09 19:10:00|13220.9|13214.9|13211.9|13205.9|13221.4|13215.4|13211.4|13205.4|474
1604949300000|2020-11-09 19:15:00|13210.9|13204.9|13212.4|13206.4|13217.4|13211.4|13202.9|13196.9|549
1604949600000|2020-11-09 19:20:00|13211.9|13205.9|13195.4|13189.4|13211.9|13205.9|13195.4|13189.4|569
1604949900000|2020-11-09 19:25:00|13194.9|13188.9|13202.4|13196.4|13211.4|13205.4|13190.4|13184.4|448
1604950200000|2020-11-09 19:30:00|13201.4|13195.4|13192.4|13186.4|13201.4|13195.4|13184.4|13178.4|493
1604950500000|2020-11-09 19:35:00|13191.9|13185.9|13196.9|13190.9|13204.4|13198.4|13188.9|13182.9|223
1604950800000|2020-11-09 19:40:00|13197.4|13191.4|13204.9|13198.9|13205.4|13199.4|13192.9|13186.9|134
1604951100000|2020-11-09 19:45:00|13203.9|13197.9|13211.9|13205.9|13215.4|13209.4|13201.9|13195.9|316
1604951400000|2020-11-09 19:50:00|13211.4|13205.4|13201.4|13195.4|13211.4|13205.4|13197.9|13191.9|226
1604951700000|2020-11-09 19:55:00|13203.4|13197.4|13211.4|13205.4|13211.9|13205.9|13200.9|13194.9|92
1604952000000|2020-11-09 20:00:00|13210.4|13204.4|13215.4|13209.4|13215.9|13209.9|13202.4|13196.4|219
1604952300000|2020-11-09 20:05:00|13215.9|13209.9|13212.4|13206.4|13219.4|13213.4|13209.9|13203.9|174
1604952600000|2020-11-09 20:10:00|13213.4|13207.4|13211.4|13205.4|13216.9|13210.9|13207.9|13201.9|128
1604952900000|2020-11-09 20:15:00|13212.4|13206.4|13207.4|13201.4|13216.9|13210.9|13205.4|13199.4|153
1604953200000|2020-11-09 20:20:00|13206.4|13200.4|13204.4|13198.4|13206.9|13200.9|13195.4|13189.4|142
1604953500000|2020-11-09 20:25:00|13205.4|13199.4|13192.4|13186.4|13205.4|13199.4|13189.9|13183.9|222
1604953800000|2020-11-09 20:30:00|13191.9|13185.9|13198.4|13192.4|13200.4|13194.4|13190.4|13184.4|135
1604954100000|2020-11-09 20:35:00|13198.9|13192.9|13199.4|13193.4|13199.9|13193.9|13193.9|13187.9|142
1604954400000|2020-11-09 20:40:00|13199.9|13193.9|13196.4|13190.4|13199.9|13193.9|13191.9|13185.9|196
1604954700000|2020-11-09 20:45:00|13197.9|13191.9|13195.4|13189.4|13198.9|13192.9|13192.9|13186.9|119
1604955000000|2020-11-09 20:50:00|13193.9|13187.9|13178.9|13172.9|13194.4|13188.4|13177.9|13171.9|411
1604955300000|2020-11-09 20:55:00|13178.4|13172.4|13177.9|13171.9|13187.4|13181.4|13175.9|13169.9|523
1604955600000|2020-11-09 21:00:00|13196|13182|13209.7|13195.7|13212.3|13198.3|13188.9|13174.9|0
1604955900000|2020-11-09 21:05:00|13210|13196|13216.8|13202.8|13221.7|13207.7|13201.2|13187.2|0
1604956200000|2020-11-09 21:10:00|13216.2|13202.2|13206|13192|13220.1|13206.1|13199.3|13185.3|0
1604956500000|2020-11-09 21:15:00|13206.3|13192.3|13208.4|13194.4|13208.8|13194.8|13204.1|13190.1|0
1604956800000|2020-11-09 21:20:00|13207.8|13193.8|13207.5|13193.5|13207.8|13193.8|13205.1|13191.1|0
1604957100000|2020-11-09 21:25:00|13207.9|13193.9|13209.5|13195.5|13210.3|13196.3|13207|13193|0
1604957400000|2020-11-09 21:30:00|13209.3|13195.3|13206.7|13192.7|13209.3|13195.3|13197.6|13183.6|0
1604957700000|2020-11-09 21:35:00|13206.1|13192.1|13188.5|13174.5|13208.7|13194.7|13187.9|13173.9|0
1604958000000|2020-11-09 21:40:00|13189.2|13175.2|13195.7|13181.7|13199.6|13185.6|13181.4|13167.4|0
1604958300000|2020-11-09 21:45:00|13195|13181|13193.1|13179.1|13195.7|13181.7|13182.7|13168.7|0
1604958600000|2020-11-09 21:50:00|13193.7|13179.7|13196.3|13182.3|13200.9|13186.9|13190.5|13176.5|0
1604958900000|2020-11-09 21:55:00|13195.7|13181.7|13195|13181|13198.3|13184.3|13189.8|13175.8|0
1604959200000|2020-11-09 22:00:00|13194|13180|13192.1|13178.1|13194.3|13180.3|13190.3|13176.3|0
1604959500000|2020-11-09 22:05:00|13192.2|13178.2|13193.3|13179.3|13193.9|13179.9|13191|13177|0
1604959800000|2020-11-09 22:10:00|13193|13179|13196.1|13182.1|13199.6|13185.6|13192.5|13178.5|0
1604960100000|2020-11-09 22:15:00|13195.3|13181.3|13197.5|13183.5|13197.9|13183.9|13195.3|13181.3|0
1604960400000|2020-11-09 22:20:00|13197.9|13183.9|13200|13186|13200.4|13186.4|13197.9|13183.9|0
1604960700000|2020-11-09 22:25:00|13200.4|13186.4|13200.2|13186.2|13200.8|13186.8|13199.4|13185.4|0
1604961000000|2020-11-09 22:30:00|13200.7|13186.7|13201.7|13187.7|13202.8|13188.8|13199.6|13185.6|0
1604961300000|2020-11-09 22:35:00|13201.2|13187.2|13201.5|13187.5|13202.1|13188.1|13201.2|13187.2|0
1604961600000|2020-11-09 22:40:00|13202.1|13188.1|13202.9|13188.9|13203.4|13189.4|13202.1|13188.1|0
1604961900000|2020-11-09 22:45:00|13202.8|13188.8|13201.3|13187.3|13203|13189|13201.3|13187.3|0
1604962200000|2020-11-09 22:50:00|13201.9|13187.9|13201.4|13187.4|13202.2|13188.2|13201.1|13187.1|0
1604962500000|2020-11-09 22:55:00|13201.5|13187.5|13202.3|13188.3|13203.2|13189.2|13200.6|13186.6|0
1604962800000|2020-11-09 23:00:00|13202.2|13188.2|13216.8|13202.8|13217.8|13203.8|13199.6|13185.6|0
1604963100000|2020-11-09 23:05:00|13217.2|13203.2|13209|13195|13220.1|13206.1|13205.4|13191.4|0
1604963400000|2020-11-09 23:10:00|13210|13196|13216.8|13202.8|13217.2|13203.2|13206.7|13192.7|0
1604963700000|2020-11-09 23:15:00|13217.2|13203.2|13222.7|13208.7|13224|13210|13216.8|13202.8|0
1604964000000|2020-11-09 23:20:00|13223.7|13209.7|13234.7|13220.7|13237.3|13223.3|13223.3|13209.3|0
1604964300000|2020-11-09 23:25:00|13235|13221|13232|13218|13235.3|13221.3|13230.7|13216.7|0
1604964600000|2020-11-09 23:30:00|13232.7|13218.7|13229.3|13215.3|13237.3|13223.3|13224.7|13210.7|0
1604964900000|2020-11-09 23:35:00|13229.9|13215.9|13228.1|13214.1|13232.9|13218.9|13227.1|13213.1|0
1604965200000|2020-11-09 23:40:00|13227.4|13213.4|13225.1|13211.1|13227.4|13213.4|13220.9|13206.9|0
1604965500000|2020-11-09 23:45:00|13224.8|13210.8|13219.4|13205.4|13228.7|13214.7|13218.7|13204.7|0
1604965800000|2020-11-09 23:50:00|13219.7|13205.7|13199.4|13185.4|13220.7|13206.7|13198.8|13184.8|0
1604966100000|2020-11-09 23:55:00|13199.7|13185.7|13199.2|13185.2|13207.7|13193.7|13195.7|13181.7|0
1604966400000|2020-11-10 00:00:00|13199.6|13185.6|13206.3|13192.3|13210.5|13196.5|13192|13178|0
1604966700000|2020-11-10 00:05:00|13206.6|13192.6|13203.7|13189.7|13207.6|13193.6|13195.6|13181.6|0
1604967000000|2020-11-10 00:10:00|13203.4|13189.4|13196.2|13182.2|13204.3|13190.3|13190.4|13176.4|0
1604967300000|2020-11-10 00:15:00|13195.6|13181.6|13142.2|13128.2|13195.6|13181.6|13140.7|13126.7|0
1604967600000|2020-11-10 00:20:00|13142.4|13128.4|13124.6|13110.6|13147.5|13133.5|13124.1|13110.1|0
1604967900000|2020-11-10 00:25:00|13124.7|13110.7|13133.8|13119.8|13140.3|13126.3|13123.4|13109.4|0
1604968200000|2020-11-10 00:30:00|13133.5|13119.5|13130.9|13116.9|13143.9|13129.9|13127|13113|0
1604968500000|2020-11-10 00:35:00|13130.7|13116.7|13141.9|13127.9|13145|13131|13128.8|13114.8|0
1604968800000|2020-11-10 00:40:00|13142.1|13128.1|13131|13117|13145.2|13131.2|13130.5|13116.5|0
1604969100000|2020-11-10 00:45:00|13133.5|13129.5|13113|13109|13149.5|13145.5|13113|13109|4972
1604969400000|2020-11-10 00:50:00|13112|13108|13115.5|13111.5|13123|13119|13110|13106|1857
1604969700000|2020-11-10 00:55:00|13115|13111|13122|13118|13133|13129|13107.5|13103.5|2151
1604970000000|2020-11-10 01:00:00|13121.5|13117.5|13117|13113|13138.5|13134.5|13105|13101|4819
1604970300000|2020-11-10 01:05:00|13116|13112|13113|13109|13118|13114|13086|13082|5564
1604970600000|2020-11-10 01:10:00|13112|13108|13132|13128|13137|13133|13112|13108|3499
1604970900000|2020-11-10 01:15:00|13132.5|13128.5|13125.5|13121.5|13150|13146|13121|13117|3823
1604971200000|2020-11-10 01:20:00|13125|13121|13129|13125|13136|13132|13111|13107|2977
1604971500000|2020-11-10 01:25:00|13130.5|13126.5|13128|13124|13137|13133|13122.5|13118.5|1104
1604971800000|2020-11-10 01:30:00|13127.5|13123.5|13111.5|13107.5|13133|13129|13108|13104|2067
1604972100000|2020-11-10 01:35:00|13111|13107|13110.5|13106.5|13121|13117|13101.5|13097.5|2056
1604972400000|2020-11-10 01:40:00|13112|13108|13144|13140|13145.5|13141.5|13105|13101|2757
1604972700000|2020-11-10 01:45:00|13145|13141|13136|13132|13145|13141|13122|13118|1875
1604973000000|2020-11-10 01:50:00|13135.5|13131.5|13131|13127|13140|13136|13125|13121|1152
1604973300000|2020-11-10 01:55:00|13132|13128|13128.5|13124.5|13133|13129|13126|13122|643
1604973600000|2020-11-10 02:00:00|13128|13124|13140|13136|13140.5|13136.5|13128|13124|1113
1604973900000|2020-11-10 02:05:00|13139|13135|13148|13144|13149|13145|13137|13133|1682
1604974200000|2020-11-10 02:10:00|13147|13143|13147|13143|13154.5|13150.5|13144.5|13140.5|2022
1604974500000|2020-11-10 02:15:00|13148|13144|13140|13136|13148|13144|13134|13130|1337
1604974800000|2020-11-10 02:20:00|13139|13135|13123|13119|13140|13136|13123|13119|1745
1604975100000|2020-11-10 02:25:00|13122|13118|13117|13113|13126.5|13122.5|13112|13108|1743
1604975400000|2020-11-10 02:30:00|13117.5|13113.5|13124|13120|13127|13123|13109|13105|1447
1604975700000|2020-11-10 02:35:00|13125|13121|13112|13108|13125.5|13121.5|13107|13103|1839
1604976000000|2020-11-10 02:40:00|13113|13109|13111|13107|13115|13111|13095|13091|2456
1604976300000|2020-11-10 02:45:00|13106|13102|13110|13106|13115|13111|13106|13102|1499
1604976600000|2020-11-10 02:50:00|13111|13107|13104.5|13100.5|13116|13112|13096|13092|1328
1604976900000|2020-11-10 02:55:00|13105|13101|13104.5|13100.5|13109|13105|13089.5|13085.5|2369
1604977200000|2020-11-10 03:00:00|13103|13099|13106|13102|13113.5|13109.5|13100|13096|1378
1604977500000|2020-11-10 03:05:00|13107|13103|13102|13098|13111|13107|13098.5|13094.5|663
1604977800000|2020-11-10 03:10:00|13100.5|13096.5|13112|13108|13113|13109|13099|13095|1032
1604978100000|2020-11-10 03:15:00|13112.5|13108.5|13103.5|13099.5|13114|13110|13096|13092|1187
1604978400000|2020-11-10 03:20:00|13104|13100|13096|13092|13107.5|13103.5|13095|13091|678
1604978700000|2020-11-10 03:25:00|13095.5|13091.5|13091.5|13087.5|13102|13098|13087|13083|1754
1604979000000|2020-11-10 03:30:00|13092|13088|13072|13068|13095|13091|13072|13068|2947
1604979300000|2020-11-10 03:35:00|13072.5|13068.5|13070|13066|13084.5|13080.5|13064|13060|2370
1604979600000|2020-11-10 03:40:00|13070.5|13066.5|13070|13066|13076|13072|13070|13066|1122
1604979900000|2020-11-10 03:45:00|13070.5|13066.5|13060.5|13056.5|13079.5|13075.5|13060.5|13056.5|1738
1604980200000|2020-11-10 03:50:00|13061.5|13057.5|13063|13059|13069|13065|13060.5|13056.5|1063
1604980500000|2020-11-10 03:55:00|13062.5|13058.5|13064|13060|13066|13062|13055|13051|1502
1604980800000|2020-11-10 04:00:00|13063.5|13059.5|13068|13064|13071|13067|13060|13056|1000
1604981100000|2020-11-10 04:05:00|13067.5|13063.5|13040.5|13036.5|13070|13066|13030.5|13026.5|3504
1604981400000|2020-11-10 04:10:00|13040|13036|13024|13020|13047|13043|13022.5|13018.5|2923
1604981700000|2020-11-10 04:15:00|13023.5|13019.5|13026|13022|13030.5|13026.5|13012.5|13008.5|2956
1604982000000|2020-11-10 04:20:00|13025.5|13021.5|13030|13026|13030|13026|13023|13019|947
1604982300000|2020-11-10 04:25:00|13029.5|13025.5|13037|13033|13037|13033|13020|13016|1322
1604982600000|2020-11-10 04:30:00|13036|13032|13040|13036|13043.5|13039.5|13034|13030|1255
1604982900000|2020-11-10 04:35:00|13039.5|13035.5|13043|13039|13047|13043|13037.5|13033.5|1287
1604983200000|2020-11-10 04:40:00|13042|13038|13039|13035|13046|13042|13037.5|13033.5|609
1604983500000|2020-11-10 04:45:00|13040|13036|13039|13035|13044|13040|13037|13033|790
1604983800000|2020-11-10 04:50:00|13039.5|13035.5|13045|13041|13050|13046|13039.5|13035.5|1157
1604984100000|2020-11-10 04:55:00|13045.5|13041.5|13051.5|13047.5|13053|13049|13044|13040|934
1604984400000|2020-11-10 05:00:00|13052|13048|13052|13048|13061|13057|13051|13047|1301
1604984700000|2020-11-10 05:05:00|13053|13049|13062.5|13058.5|13065|13061|13052|13048|980
1604985000000|2020-11-10 05:10:00|13063|13059|13054|13050|13064|13060|13053|13049|681
1604985300000|2020-11-10 05:15:00|13053|13049|13062|13058|13064.5|13060.5|13053|13049|687
1604985600000|2020-11-10 05:20:00|13063|13059|13067|13063|13072|13068|13062.5|13058.5|1157
1604985900000|2020-11-10 05:25:00|13068|13064|13076|13072|13077|13073|13065.5|13061.5|1615
1604986200000|2020-11-10 05:30:00|13077|13073|13077|13073|13078|13074|13072|13068|1493
1604986500000|2020-11-10 05:35:00|13076|13072|13080|13076|13082|13078|13075|13071|1104
1604986800000|2020-11-10 05:40:00|13081|13077|13073.5|13069.5|13081|13077|13070|13066|2718
1604987100000|2020-11-10 05:45:00|13078.9|13064.9|13075.3|13061.3|13084.8|13070.8|13075.3|13061.3|4
1604987400000|2020-11-10 05:50:00|13075.4|13061.4|13072.5|13058.5|13076.6|13062.6|13067.7|13053.7|0
1604987700000|2020-11-10 05:55:00|13072.4|13058.4|13079.5|13065.5|13080.6|13066.6|13070.9|13056.9|0
1604988000000|2020-11-10 06:00:00|13079.3|13065.3|13088.1|13074.1|13095.7|13081.7|13075.1|13061.1|0
1604988300000|2020-11-10 06:05:00|13088.3|13074.3|13093.1|13079.1|13096.1|13082.1|13084.7|13070.7|0
1604988600000|2020-11-10 06:10:00|13092.8|13078.8|13087.3|13073.3|13093.8|13079.8|13087|13073|0
1604988900000|2020-11-10 06:15:00|13088|13074|13070.4|13056.4|13088.9|13074.9|13068.9|13054.9|0
1604989200000|2020-11-10 06:20:00|13070.5|13056.5|13065.9|13051.9|13071.1|13057.1|13063.1|13049.1|0
1604989500000|2020-11-10 06:25:00|13066|13052|13074.5|13060.5|13077.8|13063.8|13065.4|13051.4|0
1604989800000|2020-11-10 06:30:00|13074.6|13060.6|13093.5|13079.5|13096.4|13082.4|13074.5|13060.5|0
1604990100000|2020-11-10 06:35:00|13093.6|13079.6|13091.2|13077.2|13097.2|13083.2|13088.6|13074.6|0
1604990400000|2020-11-10 06:40:00|13091.1|13077.1|13097.7|13083.7|13097.8|13083.8|13089.6|13075.6|0
1604990700000|2020-11-10 06:45:00|13097.6|13083.6|13101.2|13087.2|13106.2|13092.2|13097.5|13083.5|0
1604991000000|2020-11-10 06:50:00|13101.4|13087.4|13115.8|13101.8|13116.9|13102.9|13101.3|13087.3|0
1604991300000|2020-11-10 06:55:00|13116.1|13102.1|13112|13098|13119.8|13105.8|13111.3|13097.3|0
1604991600000|2020-11-10 07:00:00|13112.2|13098.2|13112.5|13106.5|13127.5|13121.5|13093|13087|1919
1604991900000|2020-11-10 07:05:00|13113|13107|13115|13109|13118|13112|13109|13103|440
1604992200000|2020-11-10 07:10:00|13116|13110|13114.5|13108.5|13118|13112|13113|13107|231
1604992500000|2020-11-10 07:15:00|13115|13109|13121|13115|13121|13115|13113|13107|278
1604992800000|2020-11-10 07:20:00|13121.5|13115.5|13135|13129|13137|13131|13120.5|13114.5|868
1604993100000|2020-11-10 07:25:00|13134|13128|13140|13134|13147|13141|13134|13128|1014
1604993400000|2020-11-10 07:30:00|13141|13135|13140|13134|13153|13147|13140|13134|872
1604993700000|2020-11-10 07:35:00|13139|13133|13138|13132|13140|13134|13135|13129|414
1604994000000|2020-11-10 07:40:00|13139|13133|13145|13139|13145|13139|13138.5|13132.5|318
1604994300000|2020-11-10 07:45:00|13144|13138|13126|13120|13145|13139|13126|13120|445
1604994600000|2020-11-10 07:50:00|13125.5|13119.5|13128|13122|13130|13124|13123|13117|514
1604994900000|2020-11-10 07:55:00|13128.5|13122.5|13125.5|13119.5|13131|13125|13125|13119|199
1604995200000|2020-11-10 08:00:00|13124|13118|13137|13131|13139|13133|13124|13118|373
1604995500000|2020-11-10 08:05:00|13137.5|13131.5|13136|13130|13141.5|13135.5|13134|13128|294
1604995800000|2020-11-10 08:10:00|13136.5|13130.5|13133|13127|13136.5|13130.5|13128|13122|259
1604996100000|2020-11-10 08:15:00|13133.5|13127.5|13135.5|13129.5|13140|13134|13129|13123|295
1604996400000|2020-11-10 08:20:00|13136|13130|13144|13138|13146.5|13140.5|13135.5|13129.5|491
1604996700000|2020-11-10 08:25:00|13144.5|13138.5|13145.5|13139.5|13148.5|13142.5|13140.5|13134.5|333
1604997000000|2020-11-10 08:30:00|13145|13139|13133|13127|13146|13140|13132.5|13126.5|285
1604997300000|2020-11-10 08:35:00|13133.5|13127.5|13131|13125|13135.5|13129.5|13129|13123|241
1604997600000|2020-11-10 08:40:00|13132.5|13126.5|13131|13125|13135.5|13129.5|13130|13124|138
1604997900000|2020-11-10 08:45:00|13131.5|13125.5|13130|13124|13132|13126|13126|13120|258
1604998200000|2020-11-10 08:50:00|13129.5|13123.5|13122|13116|13131|13125|13122|13116|208
1604998500000|2020-11-10 08:55:00|13123.5|13117.5|13129|13123|13130|13124|13121|13115|245
1604998800000|2020-11-10 09:00:00|13128.5|13122.5|13136|13130|13136|13130|13128.5|13122.5|221
1604999100000|2020-11-10 09:05:00|13134.5|13128.5|13133|13127|13136|13130|13129|13123|138
1604999400000|2020-11-10 09:10:00|13134|13128|13133|13127|13136|13130|13131|13125|110
1604999700000|2020-11-10 09:15:00|13133.5|13127.5|13132|13126|13137|13131|13132|13126|140
1605000000000|2020-11-10 09:20:00|13131|13125|13134|13128|13135|13129|13129.5|13123.5|137
1605000300000|2020-11-10 09:25:00|13135|13129|13138|13132|13140|13134|13134|13128|261
1605000600000|2020-11-10 09:30:00|13139|13133|13135|13129|13144|13138|13134|13128|309
1605000900000|2020-11-10 09:35:00|13134.5|13128.5|13140.5|13134.5|13141|13135|13133|13127|103
1605001200000|2020-11-10 09:40:00|13140|13134|13135|13129|13143.5|13137.5|13134|13128|158
1605001500000|2020-11-10 09:45:00|13135.5|13129.5|13139.5|13133.5|13139.5|13133.5|13135|13129|86
1605001800000|2020-11-10 09:50:00|13140|13134|13138.5|13132.5|13141|13135|13135|13129|107
1605002100000|2020-11-10 09:55:00|13138|13132|13137|13131|13140|13134|13135|13129|71
1605002400000|2020-11-10 10:00:00|13136.5|13130.5|13136.5|13130.5|13138.5|13132.5|13134|13128|124
1605002700000|2020-11-10 10:05:00|13137|13131|13121|13115|13137|13131|13121|13115|664
1605003000000|2020-11-10 10:10:00|13119.5|13113.5|13117|13111|13126|13120|13115.5|13109.5|440
1605003300000|2020-11-10 10:15:00|13116|13110|13110.5|13104.5|13118|13112|13110|13104|527
1605003600000|2020-11-10 10:20:00|13110|13104|13111|13105|13116|13110|13106|13100|536
1605003900000|2020-11-10 10:25:00|13112|13106|13114|13108|13115|13109|13108|13102|194
1605004200000|2020-11-10 10:30:00|13114.5|13108.5|13118|13112|13119.5|13113.5|13110|13104|314
1605004500000|2020-11-10 10:35:00|13117|13111|13120|13114|13122|13116|13115.5|13109.5|227
1605004800000|2020-11-10 10:40:00|13119.5|13113.5|13109.5|13103.5|13121|13115|13109|13103|160
1605005100000|2020-11-10 10:45:00|13110|13104|13103|13097|13115|13109|13103|13097|288
1605005400000|2020-11-10 10:50:00|13102|13096|13097|13091|13102.5|13096.5|13090|13084|661
1605005700000|2020-11-10 10:55:00|13097.5|13091.5|13094|13088|13103|13097|13094|13088|216
1605006000000|2020-11-10 11:00:00|13093|13087|13104|13098|13104.5|13098.5|13085.5|13079.5|613
1605006300000|2020-11-10 11:05:00|13104.5|13098.5|13109|13103|13109|13103|13104|13098|303
1605006600000|2020-11-10 11:10:00|13108.5|13102.5|13108|13102|13110|13104|13105|13099|190
1605006900000|2020-11-10 11:15:00|13107|13101|13102|13096|13109|13103|13102|13096|115
1605007200000|2020-11-10 11:20:00|13103|13097|13103|13097|13107|13101|13102.5|13096.5|86
1605007500000|2020-11-10 11:25:00|13103.5|13097.5|13107|13101|13107|13101|13103|13097|95
1605007800000|2020-11-10 11:30:00|13108|13102|13119|13113|13119|13113|13107|13101|307
1605008100000|2020-11-10 11:35:00|13120|13114|13118|13112|13122|13116|13116.5|13110.5|279
1605008400000|2020-11-10 11:40:00|13118.5|13112.5|13111|13105|13119|13113|13110|13104|254
1605008700000|2020-11-10 11:45:00|13111.5|13105.5|13110|13104|13115|13109|13107|13101|155
1605009000000|2020-11-10 11:50:00|13109.5|13103.5|13116|13110|13116|13110|13106|13100|198
1605009300000|2020-11-10 11:55:00|13115.5|13109.5|13117|13111|13119|13113|13113|13107|124
1605009600000|2020-11-10 12:00:00|13118|13112|13118|13112|13120|13114|13117|13111|172
1605009900000|2020-11-10 12:05:00|13118.5|13112.5|13121|13115|13125|13119|13117|13111|236
1605010200000|2020-11-10 12:10:00|13120.5|13114.5|13118|13112|13122|13116|13117|13111|98
1605010500000|2020-11-10 12:15:00|13117|13111|13117|13111|13120|13114|13117|13111|77
1605010800000|2020-11-10 12:20:00|13116.5|13110.5|13111.5|13105.5|13117.5|13111.5|13110|13104|157
1605011100000|2020-11-10 12:25:00|13111|13105|13116|13110|13119|13113|13111|13105|146
1605011400000|2020-11-10 12:30:00|13116.5|13110.5|13121|13115|13124|13118|13116.5|13110.5|254
1605011700000|2020-11-10 12:35:00|13121.5|13115.5|13118.5|13112.5|13124|13118|13116|13110|110
1605012000000|2020-11-10 12:40:00|13119|13113|13116|13110|13120|13114|13115.5|13109.5|81
1605012300000|2020-11-10 12:45:00|13116.5|13110.5|13117|13111|13118.5|13112.5|13114|13108|127
1605012600000|2020-11-10 12:50:00|13116|13110|13119.5|13113.5|13121|13115|13116|13110|87
1605012900000|2020-11-10 12:55:00|13119|13113|13112|13106|13119|13113|13111.5|13105.5|147
1605013200000|2020-11-10 13:00:00|13112.5|13106.5|13111.5|13105.5|13115.5|13109.5|13111|13105|87
1605013500000|2020-11-10 13:05:00|13111|13105|13106|13100|13111|13105|13105|13099|276
1605013800000|2020-11-10 13:10:00|13105.5|13099.5|13110|13104|13110|13104|13100.5|13094.5|382
1605014100000|2020-11-10 13:15:00|13110.5|13104.5|13112.5|13106.5|13113|13107|13109|13103|97
1605014400000|2020-11-10 13:20:00|13113|13107|13114|13108|13115|13109|13111|13105|97
1605014700000|2020-11-10 13:25:00|13113|13107|13115|13109|13118|13112|13111|13105|111
1605015000000|2020-11-10 13:30:00|13116|13110|13109|13103|13117|13111|13108|13102|118
1605015300000|2020-11-10 13:35:00|13109.5|13103.5|13109|13103|13111.5|13105.5|13106|13100|160
1605015600000|2020-11-10 13:40:00|13109.5|13103.5|13108|13102|13109.5|13103.5|13104|13098|127
1605015900000|2020-11-10 13:45:00|13107|13101|13108|13102|13109.5|13103.5|13106.5|13100.5|83
1605016200000|2020-11-10 13:50:00|13109|13103|13114|13108|13114|13108|13109|13103|126
1605016500000|2020-11-10 13:55:00|13112.5|13106.5|13114|13108|13116|13110|13112|13106|95
1605016800000|2020-11-10 14:00:00|13114.5|13108.5|13113|13107|13116.5|13110.5|13112|13106|115
1605017100000|2020-11-10 14:05:00|13113.5|13107.5|13132.5|13126.5|13136.5|13130.5|13113|13107|860
1605017400000|2020-11-10 14:10:00|13132|13126|13133|13127|13138|13132|13132|13126|473
1605017700000|2020-11-10 14:15:00|13134|13128|13128|13122|13136|13130|13128|13122|275
1605018000000|2020-11-10 14:20:00|13127|13121|13125|13119|13129|13123|13124|13118|360
1605018300000|2020-11-10 14:25:00|13126|13120|13130|13124|13131|13125|13121|13115|309
1605018600000|2020-11-10 14:30:00|13131|13125|13125|13119|13142|13136|13124.5|13118.5|967
1605018900000|2020-11-10 14:35:00|13124.5|13118.5|13105|13099|13126|13120|13102|13096|1209
1605019200000|2020-11-10 14:40:00|13105.5|13099.5|13100|13094|13110|13104|13092|13086|955
1605019500000|2020-11-10 14:45:00|13099.5|13093.5|13104|13098|13104|13098|13090|13084|847
1605019800000|2020-11-10 14:50:00|13103|13097|13102|13096|13109|13103|13100.5|13094.5|590
1605020100000|2020-11-10 14:55:00|13101.5|13095.5|13108|13102|13114|13108|13100|13094|562
1605020400000|2020-11-10 15:00:00|13107|13101|13118|13112|13118|13112|13102|13096|519
1605020700000|2020-11-10 15:05:00|13119|13113|13112|13106|13121|13115|13107|13101|578
1605021000000|2020-11-10 15:10:00|13113|13107|13109|13103|13117|13111|13108|13102|345
1605021300000|2020-11-10 15:15:00|13108|13102|13108.5|13102.5|13113.5|13107.5|13104|13098|279
1605021600000|2020-11-10 15:20:00|13108|13102|13092.5|13086.5|13110|13104|13090|13084|740
1605021900000|2020-11-10 15:25:00|13092|13086|13079.5|13073.5|13094|13088|13079|13073|942
1605022200000|2020-11-10 15:30:00|13079|13073|13074.5|13068.5|13084|13078|13069.5|13063.5|986
1605022500000|2020-11-10 15:35:00|13074|13068|13064|13058|13077.5|13071.5|13058|13052|1447
1605022800000|2020-11-10 15:40:00|13063|13057|13062|13056|13067|13061|13055|13049|975
1605023100000|2020-11-10 15:45:00|13062.5|13056.5|13069|13063|13069|13063|13059.5|13053.5|709
1605023400000|2020-11-10 15:50:00|13068|13062|13072|13066|13074|13068|13067|13061|572
1605023700000|2020-11-10 15:55:00|13071|13065|13071.5|13065.5|13074.5|13068.5|13069|13063|315
1605024000000|2020-11-10 16:00:00|13072|13066|13082|13076|13085|13079|13070|13064|511
1605024300000|2020-11-10 16:05:00|13081.5|13075.5|13080|13074|13083|13077|13077|13071|330
1605024600000|2020-11-10 16:10:00|13079|13073|13077|13071|13083|13077|13076|13070|253
1605024900000|2020-11-10 16:15:00|13076|13070|13070|13064|13078|13072|13066|13060|340
1605025200000|2020-11-10 16:20:00|13069|13063|13072|13066|13072|13066|13064.5|13058.5|166
1605025500000|2020-11-10 16:25:00|13073|13067|13086|13080|13086.5|13080.5|13072|13066|368
1605025800000|2020-11-10 16:30:00|13085.5|13079.5|13085|13079|13090|13084|13083|13077|375
1605026100000|2020-11-10 16:35:00|13084|13078|13081|13075|13085|13079|13076.5|13070.5|204
1605026400000|2020-11-10 16:40:00|13081.5|13075.5|13094|13088|13095|13089|13081.5|13075.5|378
1605026700000|2020-11-10 16:45:00|13095|13089|13091|13085|13096|13090|13089|13083|246
1605027000000|2020-11-10 16:50:00|13090.5|13084.5|13091|13085|13095|13089|13086|13080|245
1605027300000|2020-11-10 16:55:00|13090|13084|13089|13083|13096|13090|13088|13082|176
1605027600000|2020-11-10 17:00:00|13088.5|13082.5|13101|13095|13103|13097|13087.5|13081.5|520
1605027900000|2020-11-10 17:05:00|13102|13096|13106|13100|13107.5|13101.5|13098|13092|329
1605028200000|2020-11-10 17:10:00|13105|13099|13108|13102|13110|13104|13104|13098|203
1605028500000|2020-11-10 17:15:00|13109|13103|13112.5|13106.5|13114|13108|13104|13098|377
1605028800000|2020-11-10 17:20:00|13113|13107|13108.5|13102.5|13114|13108|13106|13100|139
1605029100000|2020-11-10 17:25:00|13109|13103|13102.5|13096.5|13110|13104|13100.5|13094.5|146
1605029400000|2020-11-10 17:30:00|13102|13096|13104.5|13098.5|13109|13103|13102|13096|103
1605029700000|2020-11-10 17:35:00|13104|13098|13101|13095|13104.5|13098.5|13098|13092|130
1605030000000|2020-11-10 17:40:00|13101.5|13095.5|13104|13098|13107|13101|13098.5|13092.5|108
1605030300000|2020-11-10 17:45:00|13103.5|13097.5|13115.5|13109.5|13118.5|13112.5|13102|13096|336
1605030600000|2020-11-10 17:50:00|13115|13109|13114|13108|13119|13113|13110|13104|157
1605030900000|2020-11-10 17:55:00|13114.5|13108.5|13113.5|13107.5|13117|13111|13113|13107|88
1605031200000|2020-11-10 18:00:00|13114|13108|13120|13114|13123|13117|13114|13108|301
1605031500000|2020-11-10 18:05:00|13119.5|13113.5|13116|13110|13121|13115|13113.5|13107.5|87
1605031800000|2020-11-10 18:10:00|13117|13111|13106|13100|13117.5|13111.5|13105|13099|196
1605032100000|2020-11-10 18:15:00|13107|13101|13105|13099|13107|13101|13103|13097|102
1605032400000|2020-11-10 18:20:00|13105.5|13099.5|13091.5|13085.5|13105.5|13099.5|13091|13085|205
1605032700000|2020-11-10 18:25:00|13092|13086|13094|13088|13097|13091|13091|13085|85
1605033000000|2020-11-10 18:30:00|13093.5|13087.5|13088.5|13082.5|13094.5|13088.5|13086|13080|165
1605033300000|2020-11-10 18:35:00|13089|13083|13101|13095|13103.5|13097.5|13087.5|13081.5|165
1605033600000|2020-11-10 18:40:00|13100.5|13094.5|13106|13100|13108|13102|13100.5|13094.5|155
1605033900000|2020-11-10 18:45:00|13106.5|13100.5|13102.5|13096.5|13107|13101|13101|13095|60
1605034200000|2020-11-10 18:50:00|13103|13097|13110.5|13104.5|13112|13106|13102.5|13096.5|105
1605034500000|2020-11-10 18:55:00|13110|13104|13108|13102|13111.5|13105.5|13106|13100|49
1605034800000|2020-11-10 19:00:00|13107|13101|13107.5|13101.5|13112|13106|13105|13099|140
1605035100000|2020-11-10 19:05:00|13108|13102|13111.5|13105.5|13113.5|13107.5|13108|13102|77
1605035400000|2020-11-10 19:10:00|13111|13105|13096.5|13090.5|13112|13106|13095|13089|132
1605035700000|2020-11-10 19:15:00|13097|13091|13092|13086|13099|13093|13087|13081|152
1605036000000|2020-11-10 19:20:00|13092.5|13086.5|13099.5|13093.5|13100|13094|13086|13080|57
1605036300000|2020-11-10 19:25:00|13100|13094|13093|13087|13105.5|13099.5|13087.5|13081.5|159
1605036600000|2020-11-10 19:30:00|13091.5|13085.5|13104|13098|13107.5|13101.5|13091.5|13085.5|122
1605036900000|2020-11-10 19:35:00|13103.5|13097.5|13110|13104|13113|13107|13099.5|13093.5|136
1605037200000|2020-11-10 19:40:00|13109.5|13103.5|13106.5|13100.5|13116|13110|13103|13097|92
1605037500000|2020-11-10 19:45:00|13105.5|13099.5|13107|13101|13111.5|13105.5|13103.5|13097.5|93
1605037800000|2020-11-10 19:50:00|13107.5|13101.5|13113|13107|13115.5|13109.5|13104.5|13098.5|98
1605038100000|2020-11-10 19:55:00|13111.5|13105.5|13108.5|13102.5|13113.5|13107.5|13108.5|13102.5|96
1605038400000|2020-11-10 20:00:00|13109.5|13103.5|13104|13098|13113|13107|13104|13098|59
1605038700000|2020-11-10 20:05:00|13105|13099|13097.5|13091.5|13107.5|13101.5|13094.5|13088.5|133
1605039000000|2020-11-10 20:10:00|13098.5|13092.5|13096.5|13090.5|13103.5|13097.5|13093.5|13087.5|32
1605039300000|2020-11-10 20:15:00|13097.5|13091.5|13111.5|13105.5|13114|13108|13097|13091|131
1605039600000|2020-11-10 20:20:00|13112|13106|13107.5|13101.5|13116|13110|13105.5|13099.5|153
1605039900000|2020-11-10 20:25:00|13106.5|13100.5|13103|13097|13109|13103|13101.5|13095.5|89
1605040200000|2020-11-10 20:30:00|13103.5|13097.5|13106|13100|13108.5|13102.5|13102.5|13096.5|69
1605040500000|2020-11-10 20:35:00|13106.5|13100.5|13102|13096|13107|13101|13101|13095|69
1605040800000|2020-11-10 20:40:00|13102.5|13096.5|13107|13101|13109|13103|13102.5|13096.5|40
1605041100000|2020-11-10 20:45:00|13106.5|13100.5|13099.5|13093.5|13108.5|13102.5|13099.5|13093.5|104
1605041400000|2020-11-10 20:50:00|13100|13094|13094.5|13088.5|13104.5|13098.5|13092|13086|272
1605041700000|2020-11-10 20:55:00|13095|13089|13095|13089|13098.5|13092.5|13090|13084|300
1605042000000|2020-11-10 21:00:00|13106.6|13092.6|13109.9|13095.9|13119.6|13105.6|13104|13090|0
1605042300000|2020-11-10 21:05:00|13111.2|13097.2|13118.9|13104.9|13120.9|13106.9|13110.5|13096.5|0
1605042600000|2020-11-10 21:10:00|13118.3|13104.3|13116.2|13102.2|13120.2|13106.2|13109.9|13095.9|0
1605042900000|2020-11-10 21:15:00|13116.3|13102.3|13113.5|13099.5|13116.3|13102.3|13112.8|13098.8|0
1605043200000|2020-11-10 21:20:00|13113.7|13099.7|13113.4|13099.4|13114.1|13100.1|13112.5|13098.5|0
1605043500000|2020-11-10 21:25:00|13113.1|13099.1|13113|13099|13113.3|13099.3|13110.5|13096.5|0
1605043800000|2020-11-10 21:30:00|13110.8|13096.8|13114.7|13100.7|13116|13102|13109.5|13095.5|0
1605044100000|2020-11-10 21:35:00|13115.4|13101.4|13118.6|13104.6|13118.6|13104.6|13113.4|13099.4|0
1605044400000|2020-11-10 21:40:00|13117.9|13103.9|13117.9|13103.9|13119.2|13105.2|13116.6|13102.6|0
1605044700000|2020-11-10 21:45:00|13118.6|13104.6|13114.1|13100.1|13118.6|13104.6|13114.1|13100.1|0
1605045000000|2020-11-10 21:50:00|13114.7|13100.7|13112.8|13098.8|13115.4|13101.4|13110.8|13096.8|0
1605045300000|2020-11-10 21:55:00|13112.1|13098.1|13114.4|13100.4|13117.3|13103.3|13109.5|13095.5|0
1605045600000|2020-11-10 22:00:00|13113.2|13099.2|13113.2|13099.2|13113.8|13099.8|13113|13099|0
1605045900000|2020-11-10 22:05:00|13113.4|13099.4|13113.5|13099.5|13113.8|13099.8|13113.2|13099.2|0
1605046200000|2020-11-10 22:10:00|13113.1|13099.1|13113.3|13099.3|13113.5|13099.5|13112.7|13098.7|0
1605046500000|2020-11-10 22:15:00|13113.1|13099.1|13113.6|13099.6|13113.6|13099.6|13113.1|13099.1|0
1605046800000|2020-11-10 22:20:00|13113.5|13099.5|13114|13100|13114.1|13100.1|13113.5|13099.5|0
1605047100000|2020-11-10 22:25:00|13114.1|13100.1|13113.8|13099.8|13115.2|13101.2|13112.5|13098.5|0
1605047400000|2020-11-10 22:30:00|13113.7|13099.7|13112.8|13098.8|13113.8|13099.8|13112.8|13098.8|0
1605047700000|2020-11-10 22:35:00|13112.4|13098.4|13112.2|13098.2|13112.8|13098.8|13111.5|13097.5|0
1605048000000|2020-11-10 22:40:00|13111.3|13097.3|13111.9|13097.9|13113.2|13099.2|13111|13097|0
1605048300000|2020-11-10 22:45:00|13112|13098|13111.1|13097.1|13112.1|13098.1|13110.8|13096.8|0
1605048600000|2020-11-10 22:50:00|13110.3|13096.3|13110.7|13096.7|13111.1|13097.1|13110.2|13096.2|0
1605048900000|2020-11-10 22:55:00|13110.6|13096.6|13112.2|13098.2|13114.7|13100.7|13110.5|13096.5|0
1605049200000|2020-11-10 23:00:00|13113.8|13099.8|13125.4|13111.4|13128|13114|13113.8|13099.8|0
1605049500000|2020-11-10 23:05:00|13125.1|13111.1|13129.4|13115.4|13131.8|13117.8|13122.8|13108.8|0
1605049800000|2020-11-10 23:10:00|13127.4|13113.4|13124.8|13110.8|13130.3|13116.3|13122.9|13108.9|0
1605050100000|2020-11-10 23:15:00|13124.2|13110.2|13122.9|13108.9|13126.8|13112.8|13122.3|13108.3|0
1605050400000|2020-11-10 23:20:00|13124.5|13110.5|13113.8|13099.8|13124.5|13110.5|13110.3|13096.3|0
1605050700000|2020-11-10 23:25:00|13113.5|13099.5|13119|13105|13121.6|13107.6|13113.5|13099.5|0
1605051000000|2020-11-10 23:30:00|13118.4|13104.4|13105.7|13091.7|13120|13106|13104.8|13090.8|0
1605051300000|2020-11-10 23:35:00|13106.4|13092.4|13111.6|13097.6|13113.8|13099.8|13106.4|13092.4|0
1605051600000|2020-11-10 23:40:00|13111.9|13097.9|13115.4|13101.4|13117.1|13103.1|13109.3|13095.3|0
1605051900000|2020-11-10 23:45:00|13115.1|13101.1|13115.1|13101.1|13120.3|13106.3|13113.2|13099.2|0
1605052200000|2020-11-10 23:50:00|13115.8|13101.8|13105.1|13091.1|13115.8|13101.8|13102.8|13088.8|0
1605052500000|2020-11-10 23:55:00|13104.8|13090.8|13093.1|13079.1|13106.7|13092.7|13086|13072|0
1604966400000|2020-11-10 00:00:00|13199.6|13185.6|13206.3|13192.3|13210.5|13196.5|13192|13178|0
1604966700000|2020-11-10 00:05:00|13206.6|13192.6|13203.7|13189.7|13207.6|13193.6|13195.6|13181.6|0
1604967000000|2020-11-10 00:10:00|13203.4|13189.4|13196.2|13182.2|13204.3|13190.3|13190.4|13176.4|0
1604967300000|2020-11-10 00:15:00|13195.6|13181.6|13142.2|13128.2|13195.6|13181.6|13140.7|13126.7|0
1604967600000|2020-11-10 00:20:00|13142.4|13128.4|13124.6|13110.6|13147.5|13133.5|13124.1|13110.1|0
1604967900000|2020-11-10 00:25:00|13124.7|13110.7|13133.8|13119.8|13140.3|13126.3|13123.4|13109.4|0
1604968200000|2020-11-10 00:30:00|13133.5|13119.5|13130.9|13116.9|13143.9|13129.9|13127|13113|0
1604968500000|2020-11-10 00:35:00|13130.7|13116.7|13141.9|13127.9|13145|13131|13128.8|13114.8|0
1604968800000|2020-11-10 00:40:00|13142.1|13128.1|13131|13117|13145.2|13131.2|13130.5|13116.5|0
1604969100000|2020-11-10 00:45:00|13133.5|13129.5|13113|13109|13149.5|13145.5|13113|13109|4972
1604969400000|2020-11-10 00:50:00|13112|13108|13115.5|13111.5|13123|13119|13110|13106|1857
1604969700000|2020-11-10 00:55:00|13115|13111|13122|13118|13133|13129|13107.5|13103.5|2151
1604970000000|2020-11-10 01:00:00|13121.5|13117.5|13117|13113|13138.5|13134.5|13105|13101|4819
1604970300000|2020-11-10 01:05:00|13116|13112|13113|13109|13118|13114|13086|13082|5564
1604970600000|2020-11-10 01:10:00|13112|13108|13132|13128|13137|13133|13112|13108|3499
1604970900000|2020-11-10 01:15:00|13132.5|13128.5|13125.5|13121.5|13150|13146|13121|13117|3823
1604971200000|2020-11-10 01:20:00|13125|13121|13129|13125|13136|13132|13111|13107|2977
1604971500000|2020-11-10 01:25:00|13130.5|13126.5|13128|13124|13137|13133|13122.5|13118.5|1104
1604971800000|2020-11-10 01:30:00|13127.5|13123.5|13111.5|13107.5|13133|13129|13108|13104|2067
1604972100000|2020-11-10 01:35:00|13111|13107|13110.5|13106.5|13121|13117|13101.5|13097.5|2056
1604972400000|2020-11-10 01:40:00|13112|13108|13144|13140|13145.5|13141.5|13105|13101|2757
1604972700000|2020-11-10 01:45:00|13145|13141|13136|13132|13145|13141|13122|13118|1875
1604973000000|2020-11-10 01:50:00|13135.5|13131.5|13131|13127|13140|13136|13125|13121|1152
1604973300000|2020-11-10 01:55:00|13132|13128|13128.5|13124.5|13133|13129|13126|13122|643
1604973600000|2020-11-10 02:00:00|13128|13124|13140|13136|13140.5|13136.5|13128|13124|1113
1604973900000|2020-11-10 02:05:00|13139|13135|13148|13144|13149|13145|13137|13133|1682
1604974200000|2020-11-10 02:10:00|13147|13143|13147|13143|13154.5|13150.5|13144.5|13140.5|2022
1604974500000|2020-11-10 02:15:00|13148|13144|13140|13136|13148|13144|13134|13130|1337
1604974800000|2020-11-10 02:20:00|13139|13135|13123|13119|13140|13136|13123|13119|1745
1604975100000|2020-11-10 02:25:00|13122|13118|13117|13113|13126.5|13122.5|13112|13108|1743
1604975400000|2020-11-10 02:30:00|13117.5|13113.5|13124|13120|13127|13123|13109|13105|1447
1604975700000|2020-11-10 02:35:00|13125|13121|13112|13108|13125.5|13121.5|13107|13103|1839
1604976000000|2020-11-10 02:40:00|13113|13109|13111|13107|13115|13111|13095|13091|2456
1604976300000|2020-11-10 02:45:00|13106|13102|13110|13106|13115|13111|13106|13102|1499
1604976600000|2020-11-10 02:50:00|13111|13107|13104.5|13100.5|13116|13112|13096|13092|1328
1604976900000|2020-11-10 02:55:00|13105|13101|13104.5|13100.5|13109|13105|13089.5|13085.5|2369
1604977200000|2020-11-10 03:00:00|13103|13099|13106|13102|13113.5|13109.5|13100|13096|1378
1604977500000|2020-11-10 03:05:00|13107|13103|13102|13098|13111|13107|13098.5|13094.5|663
1604977800000|2020-11-10 03:10:00|13100.5|13096.5|13112|13108|13113|13109|13099|13095|1032
1604978100000|2020-11-10 03:15:00|13112.5|13108.5|13103.5|13099.5|13114|13110|13096|13092|1187
1604978400000|2020-11-10 03:20:00|13104|13100|13096|13092|13107.5|13103.5|13095|13091|678
1604978700000|2020-11-10 03:25:00|13095.5|13091.5|13091.5|13087.5|13102|13098|13087|13083|1754
1604979000000|2020-11-10 03:30:00|13092|13088|13072|13068|13095|13091|13072|13068|2947
1604979300000|2020-11-10 03:35:00|13072.5|13068.5|13070|13066|13084.5|13080.5|13064|13060|2370
1604979600000|2020-11-10 03:40:00|13070.5|13066.5|13070|13066|13076|13072|13070|13066|1122
1604979900000|2020-11-10 03:45:00|13070.5|13066.5|13060.5|13056.5|13079.5|13075.5|13060.5|13056.5|1738
1604980200000|2020-11-10 03:50:00|13061.5|13057.5|13063|13059|13069|13065|13060.5|13056.5|1063
1604980500000|2020-11-10 03:55:00|13062.5|13058.5|13064|13060|13066|13062|13055|13051|1502
1604980800000|2020-11-10 04:00:00|13063.5|13059.5|13068|13064|13071|13067|13060|13056|1000
1604981100000|2020-11-10 04:05:00|13067.5|13063.5|13040.5|13036.5|13070|13066|13030.5|13026.5|3504
1604981400000|2020-11-10 04:10:00|13040|13036|13024|13020|13047|13043|13022.5|13018.5|2923
1604981700000|2020-11-10 04:15:00|13023.5|13019.5|13026|13022|13030.5|13026.5|13012.5|13008.5|2956
1604982000000|2020-11-10 04:20:00|13025.5|13021.5|13030|13026|13030|13026|13023|13019|947
1604982300000|2020-11-10 04:25:00|13029.5|13025.5|13037|13033|13037|13033|13020|13016|1322
1604982600000|2020-11-10 04:30:00|13036|13032|13040|13036|13043.5|13039.5|13034|13030|1255
1604982900000|2020-11-10 04:35:00|13039.5|13035.5|13043|13039|13047|13043|13037.5|13033.5|1287
1604983200000|2020-11-10 04:40:00|13042|13038|13039|13035|13046|13042|13037.5|13033.5|609
1604983500000|2020-11-10 04:45:00|13040|13036|13039|13035|13044|13040|13037|13033|790
1604983800000|2020-11-10 04:50:00|13039.5|13035.5|13045|13041|13050|13046|13039.5|13035.5|1157
1604984100000|2020-11-10 04:55:00|13045.5|13041.5|13051.5|13047.5|13053|13049|13044|13040|934
1604984400000|2020-11-10 05:00:00|13052|13048|13052|13048|13061|13057|13051|13047|1301
1604984700000|2020-11-10 05:05:00|13053|13049|13062.5|13058.5|13065|13061|13052|13048|980
1604985000000|2020-11-10 05:10:00|13063|13059|13054|13050|13064|13060|13053|13049|681
1604985300000|2020-11-10 05:15:00|13053|13049|13062|13058|13064.5|13060.5|13053|13049|687
1604985600000|2020-11-10 05:20:00|13063|13059|13067|13063|13072|13068|13062.5|13058.5|1157
1604985900000|2020-11-10 05:25:00|13068|13064|13076|13072|13077|13073|13065.5|13061.5|1615
1604986200000|2020-11-10 05:30:00|13077|13073|13077|13073|13078|13074|13072|13068|1493
1604986500000|2020-11-10 05:35:00|13076|13072|13080|13076|13082|13078|13075|13071|1104
1604986800000|2020-11-10 05:40:00|13081|13077|13073.5|13069.5|13081|13077|13070|13066|2718
1604987100000|2020-11-10 05:45:00|13078.9|13064.9|13075.3|13061.3|13084.8|13070.8|13075.3|13061.3|4
1604987400000|2020-11-10 05:50:00|13075.4|13061.4|13072.5|13058.5|13076.6|13062.6|13067.7|13053.7|0
1604987700000|2020-11-10 05:55:00|13072.4|13058.4|13079.5|13065.5|13080.6|13066.6|13070.9|13056.9|0
1604988000000|2020-11-10 06:00:00|13079.3|13065.3|13088.1|13074.1|13095.7|13081.7|13075.1|13061.1|0
1604988300000|2020-11-10 06:05:00|13088.3|13074.3|13093.1|13079.1|13096.1|13082.1|13084.7|13070.7|0
1604988600000|2020-11-10 06:10:00|13092.8|13078.8|13087.3|13073.3|13093.8|13079.8|13087|13073|0
1604988900000|2020-11-10 06:15:00|13088|13074|13070.4|13056.4|13088.9|13074.9|13068.9|13054.9|0
1604989200000|2020-11-10 06:20:00|13070.5|13056.5|13065.9|13051.9|13071.1|13057.1|13063.1|13049.1|0
1604989500000|2020-11-10 06:25:00|13066|13052|13074.5|13060.5|13077.8|13063.8|13065.4|13051.4|0
1604989800000|2020-11-10 06:30:00|13074.6|13060.6|13093.5|13079.5|13096.4|13082.4|13074.5|13060.5|0
1604990100000|2020-11-10 06:35:00|13093.6|13079.6|13091.2|13077.2|13097.2|13083.2|13088.6|13074.6|0
1604990400000|2020-11-10 06:40:00|13091.1|13077.1|13097.7|13083.7|13097.8|13083.8|13089.6|13075.6|0
1604990700000|2020-11-10 06:45:00|13097.6|13083.6|13101.2|13087.2|13106.2|13092.2|13097.5|13083.5|0
1604991000000|2020-11-10 06:50:00|13101.4|13087.4|13115.8|13101.8|13116.9|13102.9|13101.3|13087.3|0
1604991300000|2020-11-10 06:55:00|13116.1|13102.1|13112|13098|13119.8|13105.8|13111.3|13097.3|0
1604991600000|2020-11-10 07:00:00|13112.2|13098.2|13112.5|13106.5|13127.5|13121.5|13093|13087|1919
1604991900000|2020-11-10 07:05:00|13113|13107|13115|13109|13118|13112|13109|13103|440
1604992200000|2020-11-10 07:10:00|13116|13110|13114.5|13108.5|13118|13112|13113|13107|231
1604992500000|2020-11-10 07:15:00|13115|13109|13121|13115|13121|13115|13113|13107|278
1604992800000|2020-11-10 07:20:00|13121.5|13115.5|13135|13129|13137|13131|13120.5|13114.5|868
1604993100000|2020-11-10 07:25:00|13134|13128|13140|13134|13147|13141|13134|13128|1014
1604993400000|2020-11-10 07:30:00|13141|13135|13140|13134|13153|13147|13140|13134|872
1604993700000|2020-11-10 07:35:00|13139|13133|13138|13132|13140|13134|13135|13129|414
1604994000000|2020-11-10 07:40:00|13139|13133|13145|13139|13145|13139|13138.5|13132.5|318
1604994300000|2020-11-10 07:45:00|13144|13138|13126|13120|13145|13139|13126|13120|445
1604994600000|2020-11-10 07:50:00|13125.5|13119.5|13128|13122|13130|13124|13123|13117|514
1604994900000|2020-11-10 07:55:00|13128.5|13122.5|13125.5|13119.5|13131|13125|13125|13119|199
1604995200000|2020-11-10 08:00:00|13124|13118|13137|13131|13139|13133|13124|13118|373
1604995500000|2020-11-10 08:05:00|13137.5|13131.5|13136|13130|13141.5|13135.5|13134|13128|294
1604995800000|2020-11-10 08:10:00|13136.5|13130.5|13133|13127|13136.5|13130.5|13128|13122|259
1604996100000|2020-11-10 08:15:00|13133.5|13127.5|13135.5|13129.5|13140|13134|13129|13123|295
1604996400000|2020-11-10 08:20:00|13136|13130|13144|13138|13146.5|13140.5|13135.5|13129.5|491
1604996700000|2020-11-10 08:25:00|13144.5|13138.5|13145.5|13139.5|13148.5|13142.5|13140.5|13134.5|333
1604997000000|2020-11-10 08:30:00|13145|13139|13133|13127|13146|13140|13132.5|13126.5|285
1604997300000|2020-11-10 08:35:00|13133.5|13127.5|13131|13125|13135.5|13129.5|13129|13123|241
1604997600000|2020-11-10 08:40:00|13132.5|13126.5|13131|13125|13135.5|13129.5|13130|13124|138
1604997900000|2020-11-10 08:45:00|13131.5|13125.5|13130|13124|13132|13126|13126|13120|258
1604998200000|2020-11-10 08:50:00|13129.5|13123.5|13122|13116|13131|13125|13122|13116|208
1604998500000|2020-11-10 08:55:00|13123.5|13117.5|13129|13123|13130|13124|13121|13115|245
1604998800000|2020-11-10 09:00:00|13128.5|13122.5|13136|13130|13136|13130|13128.5|13122.5|221
1604999100000|2020-11-10 09:05:00|13134.5|13128.5|13133|13127|13136|13130|13129|13123|138
1604999400000|2020-11-10 09:10:00|13134|13128|13133|13127|13136|13130|13131|13125|110
1604999700000|2020-11-10 09:15:00|13133.5|13127.5|13132|13126|13137|13131|13132|13126|140
1605000000000|2020-11-10 09:20:00|13131|13125|13134|13128|13135|13129|13129.5|13123.5|137
1605000300000|2020-11-10 09:25:00|13135|13129|13138|13132|13140|13134|13134|13128|261
1605000600000|2020-11-10 09:30:00|13139|13133|13135|13129|13144|13138|13134|13128|309
1605000900000|2020-11-10 09:35:00|13134.5|13128.5|13140.5|13134.5|13141|13135|13133|13127|103
1605001200000|2020-11-10 09:40:00|13140|13134|13135|13129|13143.5|13137.5|13134|13128|158
1605001500000|2020-11-10 09:45:00|13135.5|13129.5|13139.5|13133.5|13139.5|13133.5|13135|13129|86
1605001800000|2020-11-10 09:50:00|13140|13134|13138.5|13132.5|13141|13135|13135|13129|107
1605002100000|2020-11-10 09:55:00|13138|13132|13137|13131|13140|13134|13135|13129|71
1605002400000|2020-11-10 10:00:00|13136.5|13130.5|13136.5|13130.5|13138.5|13132.5|13134|13128|124
1605002700000|2020-11-10 10:05:00|13137|13131|13121|13115|13137|13131|13121|13115|664
1605003000000|2020-11-10 10:10:00|13119.5|13113.5|13117|13111|13126|13120|13115.5|13109.5|440
1605003300000|2020-11-10 10:15:00|13116|13110|13110.5|13104.5|13118|13112|13110|13104|527
1605003600000|2020-11-10 10:20:00|13110|13104|13111|13105|13116|13110|13106|13100|536
1605003900000|2020-11-10 10:25:00|13112|13106|13114|13108|13115|13109|13108|13102|194
1605004200000|2020-11-10 10:30:00|13114.5|13108.5|13118|13112|13119.5|13113.5|13110|13104|314
1605004500000|2020-11-10 10:35:00|13117|13111|13120|13114|13122|13116|13115.5|13109.5|227
1605004800000|2020-11-10 10:40:00|13119.5|13113.5|13109.5|13103.5|13121|13115|13109|13103|160
1605005100000|2020-11-10 10:45:00|13110|13104|13103|13097|13115|13109|13103|13097|288
1605005400000|2020-11-10 10:50:00|13102|13096|13097|13091|13102.5|13096.5|13090|13084|661
1605005700000|2020-11-10 10:55:00|13097.5|13091.5|13094|13088|13103|13097|13094|13088|216
1605006000000|2020-11-10 11:00:00|13093|13087|13104|13098|13104.5|13098.5|13085.5|13079.5|613
1605006300000|2020-11-10 11:05:00|13104.5|13098.5|13109|13103|13109|13103|13104|13098|303
1605006600000|2020-11-10 11:10:00|13108.5|13102.5|13108|13102|13110|13104|13105|13099|190
1605006900000|2020-11-10 11:15:00|13107|13101|13102|13096|13109|13103|13102|13096|115
1605007200000|2020-11-10 11:20:00|13103|13097|13103|13097|13107|13101|13102.5|13096.5|86
1605007500000|2020-11-10 11:25:00|13103.5|13097.5|13107|13101|13107|13101|13103|13097|95
1605007800000|2020-11-10 11:30:00|13108|13102|13119|13113|13119|13113|13107|13101|307
1605008100000|2020-11-10 11:35:00|13120|13114|13118|13112|13122|13116|13116.5|13110.5|279
1605008400000|2020-11-10 11:40:00|13118.5|13112.5|13111|13105|13119|13113|13110|13104|254
1605008700000|2020-11-10 11:45:00|13111.5|13105.5|13110|13104|13115|13109|13107|13101|155
1605009000000|2020-11-10 11:50:00|13109.5|13103.5|13116|13110|13116|13110|13106|13100|198
1605009300000|2020-11-10 11:55:00|13115.5|13109.5|13117|13111|13119|13113|13113|13107|124
1605009600000|2020-11-10 12:00:00|13118|13112|13118|13112|13120|13114|13117|13111|172
1605009900000|2020-11-10 12:05:00|13118.5|13112.5|13121|13115|13125|13119|13117|13111|236
1605010200000|2020-11-10 12:10:00|13120.5|13114.5|13118|13112|13122|13116|13117|13111|98
1605010500000|2020-11-10 12:15:00|13117|13111|13117|13111|13120|13114|13117|13111|77
1605010800000|2020-11-10 12:20:00|13116.5|13110.5|13111.5|13105.5|13117.5|13111.5|13110|13104|157
1605011100000|2020-11-10 12:25:00|13111|13105|13116|13110|13119|13113|13111|13105|146
1605011400000|2020-11-10 12:30:00|13116.5|13110.5|13121|13115|13124|13118|13116.5|13110.5|254
1605011700000|2020-11-10 12:35:00|13121.5|13115.5|13118.5|13112.5|13124|13118|13116|13110|110
1605012000000|2020-11-10 12:40:00|13119|13113|13116|13110|13120|13114|13115.5|13109.5|81
1605012300000|2020-11-10 12:45:00|13116.5|13110.5|13117|13111|13118.5|13112.5|13114|13108|127
1605012600000|2020-11-10 12:50:00|13116|13110|13119.5|13113.5|13121|13115|13116|13110|87
1605012900000|2020-11-10 12:55:00|13119|13113|13112|13106|13119|13113|13111.5|13105.5|147
1605013200000|2020-11-10 13:00:00|13112.5|13106.5|13111.5|13105.5|13115.5|13109.5|13111|13105|87
1605013500000|2020-11-10 13:05:00|13111|13105|13106|13100|13111|13105|13105|13099|276
1605013800000|2020-11-10 13:10:00|13105.5|13099.5|13110|13104|13110|13104|13100.5|13094.5|382
1605014100000|2020-11-10 13:15:00|13110.5|13104.5|13112.5|13106.5|13113|13107|13109|13103|97
1605014400000|2020-11-10 13:20:00|13113|13107|13114|13108|13115|13109|13111|13105|97
1605014700000|2020-11-10 13:25:00|13113|13107|13115|13109|13118|13112|13111|13105|111
1605015000000|2020-11-10 13:30:00|13116|13110|13109|13103|13117|13111|13108|13102|118
1605015300000|2020-11-10 13:35:00|13109.5|13103.5|13109|13103|13111.5|13105.5|13106|13100|160
1605015600000|2020-11-10 13:40:00|13109.5|13103.5|13108|13102|13109.5|13103.5|13104|13098|127
1605015900000|2020-11-10 13:45:00|13107|13101|13108|13102|13109.5|13103.5|13106.5|13100.5|83
1605016200000|2020-11-10 13:50:00|13109|13103|13114|13108|13114|13108|13109|13103|126
1605016500000|2020-11-10 13:55:00|13112.5|13106.5|13114|13108|13116|13110|13112|13106|95
1605016800000|2020-11-10 14:00:00|13114.5|13108.5|13113|13107|13116.5|13110.5|13112|13106|115
1605017100000|2020-11-10 14:05:00|13113.5|13107.5|13132.5|13126.5|13136.5|13130.5|13113|13107|860
1605017400000|2020-11-10 14:10:00|13132|13126|13133|13127|13138|13132|13132|13126|473
1605017700000|2020-11-10 14:15:00|13134|13128|13128|13122|13136|13130|13128|13122|275
1605018000000|2020-11-10 14:20:00|13127|13121|13125|13119|13129|13123|13124|13118|360
1605018300000|2020-11-10 14:25:00|13126|13120|13130|13124|13131|13125|13121|13115|309
1605018600000|2020-11-10 14:30:00|13131|13125|13125|13119|13142|13136|13124.5|13118.5|967
1605018900000|2020-11-10 14:35:00|13124.5|13118.5|13105|13099|13126|13120|13102|13096|1209
1605019200000|2020-11-10 14:40:00|13105.5|13099.5|13100|13094|13110|13104|13092|13086|955
1605019500000|2020-11-10 14:45:00|13099.5|13093.5|13104|13098|13104|13098|13090|13084|847
1605019800000|2020-11-10 14:50:00|13103|13097|13102|13096|13109|13103|13100.5|13094.5|590
1605020100000|2020-11-10 14:55:00|13101.5|13095.5|13108|13102|13114|13108|13100|13094|562
1605020400000|2020-11-10 15:00:00|13107|13101|13118|13112|13118|13112|13102|13096|519
1605020700000|2020-11-10 15:05:00|13119|13113|13112|13106|13121|13115|13107|13101|578
1605021000000|2020-11-10 15:10:00|13113|13107|13109|13103|13117|13111|13108|13102|345
1605021300000|2020-11-10 15:15:00|13108|13102|13108.5|13102.5|13113.5|13107.5|13104|13098|279
1605021600000|2020-11-10 15:20:00|13108|13102|13092.5|13086.5|13110|13104|13090|13084|740
1605021900000|2020-11-10 15:25:00|13092|13086|13079.5|13073.5|13094|13088|13079|13073|942
1605022200000|2020-11-10 15:30:00|13079|13073|13074.5|13068.5|13084|13078|13069.5|13063.5|986
1605022500000|2020-11-10 15:35:00|13074|13068|13064|13058|13077.5|13071.5|13058|13052|1447
1605022800000|2020-11-10 15:40:00|13063|13057|13062|13056|13067|13061|13055|13049|975
1605023100000|2020-11-10 15:45:00|13062.5|13056.5|13069|13063|13069|13063|13059.5|13053.5|709
1605023400000|2020-11-10 15:50:00|13068|13062|13072|13066|13074|13068|13067|13061|572
1605023700000|2020-11-10 15:55:00|13071|13065|13071.5|13065.5|13074.5|13068.5|13069|13063|315
1605024000000|2020-11-10 16:00:00|13072|13066|13082|13076|13085|13079|13070|13064|511
1605024300000|2020-11-10 16:05:00|13081.5|13075.5|13080|13074|13083|13077|13077|13071|330
1605024600000|2020-11-10 16:10:00|13079|13073|13077|13071|13083|13077|13076|13070|253
1605024900000|2020-11-10 16:15:00|13076|13070|13070|13064|13078|13072|13066|13060|340
1605025200000|2020-11-10 16:20:00|13069|13063|13072|13066|13072|13066|13064.5|13058.5|166
1605025500000|2020-11-10 16:25:00|13073|13067|13086|13080|13086.5|13080.5|13072|13066|368
1605025800000|2020-11-10 16:30:00|13085.5|13079.5|13085|13079|13090|13084|13083|13077|375
1605026100000|2020-11-10 16:35:00|13084|13078|13081|13075|13085|13079|13076.5|13070.5|204
1605026400000|2020-11-10 16:40:00|13081.5|13075.5|13094|13088|13095|13089|13081.5|13075.5|378
1605026700000|2020-11-10 16:45:00|13095|13089|13091|13085|13096|13090|13089|13083|246
1605027000000|2020-11-10 16:50:00|13090.5|13084.5|13091|13085|13095|13089|13086|13080|245
1605027300000|2020-11-10 16:55:00|13090|13084|13089|13083|13096|13090|13088|13082|176
1605027600000|2020-11-10 17:00:00|13088.5|13082.5|13101|13095|13103|13097|13087.5|13081.5|520
1605027900000|2020-11-10 17:05:00|13102|13096|13106|13100|13107.5|13101.5|13098|13092|329
1605028200000|2020-11-10 17:10:00|13105|13099|13108|13102|13110|13104|13104|13098|203
1605028500000|2020-11-10 17:15:00|13109|13103|13112.5|13106.5|13114|13108|13104|13098|377
1605028800000|2020-11-10 17:20:00|13113|13107|13108.5|13102.5|13114|13108|13106|13100|139
1605029100000|2020-11-10 17:25:00|13109|13103|13102.5|13096.5|13110|13104|13100.5|13094.5|146
1605029400000|2020-11-10 17:30:00|13102|13096|13104.5|13098.5|13109|13103|13102|13096|103
1605029700000|2020-11-10 17:35:00|13104|13098|13101|13095|13104.5|13098.5|13098|13092|130
1605030000000|2020-11-10 17:40:00|13101.5|13095.5|13104|13098|13107|13101|13098.5|13092.5|108
1605030300000|2020-11-10 17:45:00|13103.5|13097.5|13115.5|13109.5|13118.5|13112.5|13102|13096|336
1605030600000|2020-11-10 17:50:00|13115|13109|13114|13108|13119|13113|13110|13104|157
1605030900000|2020-11-10 17:55:00|13114.5|13108.5|13113.5|13107.5|13117|13111|13113|13107|88
1605031200000|2020-11-10 18:00:00|13114|13108|13120|13114|13123|13117|13114|13108|301
1605031500000|2020-11-10 18:05:00|13119.5|13113.5|13116|13110|13121|13115|13113.5|13107.5|87
1605031800000|2020-11-10 18:10:00|13117|13111|13106|13100|13117.5|13111.5|13105|13099|196
1605032100000|2020-11-10 18:15:00|13107|13101|13105|13099|13107|13101|13103|13097|102
1605032400000|2020-11-10 18:20:00|13105.5|13099.5|13091.5|13085.5|13105.5|13099.5|13091|13085|205
1605032700000|2020-11-10 18:25:00|13092|13086|13094|13088|13097|13091|13091|13085|85
1605033000000|2020-11-10 18:30:00|13093.5|13087.5|13088.5|13082.5|13094.5|13088.5|13086|13080|165
1605033300000|2020-11-10 18:35:00|13089|13083|13101|13095|13103.5|13097.5|13087.5|13081.5|165
1605033600000|2020-11-10 18:40:00|13100.5|13094.5|13106|13100|13108|13102|13100.5|13094.5|155
1605033900000|2020-11-10 18:45:00|13106.5|13100.5|13102.5|13096.5|13107|13101|13101|13095|60
1605034200000|2020-11-10 18:50:00|13103|13097|13110.5|13104.5|13112|13106|13102.5|13096.5|105
1605034500000|2020-11-10 18:55:00|13110|13104|13108|13102|13111.5|13105.5|13106|13100|49
1605034800000|2020-11-10 19:00:00|13107|13101|13107.5|13101.5|13112|13106|13105|13099|140
1605035100000|2020-11-10 19:05:00|13108|13102|13111.5|13105.5|13113.5|13107.5|13108|13102|77
1605035400000|2020-11-10 19:10:00|13111|13105|13096.5|13090.5|13112|13106|13095|13089|132
1605035700000|2020-11-10 19:15:00|13097|13091|13092|13086|13099|13093|13087|13081|152
1605036000000|2020-11-10 19:20:00|13092.5|13086.5|13099.5|13093.5|13100|13094|13086|13080|57
1605036300000|2020-11-10 19:25:00|13100|13094|13093|13087|13105.5|13099.5|13087.5|13081.5|159
1605036600000|2020-11-10 19:30:00|13091.5|13085.5|13104|13098|13107.5|13101.5|13091.5|13085.5|122
1605036900000|2020-11-10 19:35:00|13103.5|13097.5|13110|13104|13113|13107|13099.5|13093.5|136
1605037200000|2020-11-10 19:40:00|13109.5|13103.5|13106.5|13100.5|13116|13110|13103|13097|92
1605037500000|2020-11-10 19:45:00|13105.5|13099.5|13107|13101|13111.5|13105.5|13103.5|13097.5|93
1605037800000|2020-11-10 19:50:00|13107.5|13101.5|13113|13107|13115.5|13109.5|13104.5|13098.5|98
1605038100000|2020-11-10 19:55:00|13111.5|13105.5|13108.5|13102.5|13113.5|13107.5|13108.5|13102.5|96
1605038400000|2020-11-10 20:00:00|13109.5|13103.5|13104|13098|13113|13107|13104|13098|59
1605038700000|2020-11-10 20:05:00|13105|13099|13097.5|13091.5|13107.5|13101.5|13094.5|13088.5|133
1605039000000|2020-11-10 20:10:00|13098.5|13092.5|13096.5|13090.5|13103.5|13097.5|13093.5|13087.5|32
1605039300000|2020-11-10 20:15:00|13097.5|13091.5|13111.5|13105.5|13114|13108|13097|13091|131
1605039600000|2020-11-10 20:20:00|13112|13106|13107.5|13101.5|13116|13110|13105.5|13099.5|153
1605039900000|2020-11-10 20:25:00|13106.5|13100.5|13103|13097|13109|13103|13101.5|13095.5|89
1605040200000|2020-11-10 20:30:00|13103.5|13097.5|13106|13100|13108.5|13102.5|13102.5|13096.5|69
1605040500000|2020-11-10 20:35:00|13106.5|13100.5|13102|13096|13107|13101|13101|13095|69
1605040800000|2020-11-10 20:40:00|13102.5|13096.5|13107|13101|13109|13103|13102.5|13096.5|40
1605041100000|2020-11-10 20:45:00|13106.5|13100.5|13099.5|13093.5|13108.5|13102.5|13099.5|13093.5|104
1605041400000|2020-11-10 20:50:00|13100|13094|13094.5|13088.5|13104.5|13098.5|13092|13086|272
1605041700000|2020-11-10 20:55:00|13095|13089|13095|13089|13098.5|13092.5|13090|13084|300
1605042000000|2020-11-10 21:00:00|13106.6|13092.6|13109.9|13095.9|13119.6|13105.6|13104|13090|0
1605042300000|2020-11-10 21:05:00|13111.2|13097.2|13118.9|13104.9|13120.9|13106.9|13110.5|13096.5|0
1605042600000|2020-11-10 21:10:00|13118.3|13104.3|13116.2|13102.2|13120.2|13106.2|13109.9|13095.9|0
1605042900000|2020-11-10 21:15:00|13116.3|13102.3|13113.5|13099.5|13116.3|13102.3|13112.8|13098.8|0
1605043200000|2020-11-10 21:20:00|13113.7|13099.7|13113.4|13099.4|13114.1|13100.1|13112.5|13098.5|0
1605043500000|2020-11-10 21:25:00|13113.1|13099.1|13113|13099|13113.3|13099.3|13110.5|13096.5|0
1605043800000|2020-11-10 21:30:00|13110.8|13096.8|13114.7|13100.7|13116|13102|13109.5|13095.5|0
1605044100000|2020-11-10 21:35:00|13115.4|13101.4|13118.6|13104.6|13118.6|13104.6|13113.4|13099.4|0
1605044400000|2020-11-10 21:40:00|13117.9|13103.9|13117.9|13103.9|13119.2|13105.2|13116.6|13102.6|0
1605044700000|2020-11-10 21:45:00|13118.6|13104.6|13114.1|13100.1|13118.6|13104.6|13114.1|13100.1|0
1605045000000|2020-11-10 21:50:00|13114.7|13100.7|13112.8|13098.8|13115.4|13101.4|13110.8|13096.8|0
1605045300000|2020-11-10 21:55:00|13112.1|13098.1|13114.4|13100.4|13117.3|13103.3|13109.5|13095.5|0
1605045600000|2020-11-10 22:00:00|13113.2|13099.2|13113.2|13099.2|13113.8|13099.8|13113|13099|0
1605045900000|2020-11-10 22:05:00|13113.4|13099.4|13113.5|13099.5|13113.8|13099.8|13113.2|13099.2|0
1605046200000|2020-11-10 22:10:00|13113.1|13099.1|13113.3|13099.3|13113.5|13099.5|13112.7|13098.7|0
1605046500000|2020-11-10 22:15:00|13113.1|13099.1|13113.6|13099.6|13113.6|13099.6|13113.1|13099.1|0
1605046800000|2020-11-10 22:20:00|13113.5|13099.5|13114|13100|13114.1|13100.1|13113.5|13099.5|0
1605047100000|2020-11-10 22:25:00|13114.1|13100.1|13113.8|13099.8|13115.2|13101.2|13112.5|13098.5|0
1605047400000|2020-11-10 22:30:00|13113.7|13099.7|13112.8|13098.8|13113.8|13099.8|13112.8|13098.8|0
1605047700000|2020-11-10 22:35:00|13112.4|13098.4|13112.2|13098.2|13112.8|13098.8|13111.5|13097.5|0
1605048000000|2020-11-10 22:40:00|13111.3|13097.3|13111.9|13097.9|13113.2|13099.2|13111|13097|0
1605048300000|2020-11-10 22:45:00|13112|13098|13111.1|13097.1|13112.1|13098.1|13110.8|13096.8|0
1605048600000|2020-11-10 22:50:00|13110.3|13096.3|13110.7|13096.7|13111.1|13097.1|13110.2|13096.2|0
1605048900000|2020-11-10 22:55:00|13110.6|13096.6|13112.2|13098.2|13114.7|13100.7|13110.5|13096.5|0
1605049200000|2020-11-10 23:00:00|13113.8|13099.8|13125.4|13111.4|13128|13114|13113.8|13099.8|0
1605049500000|2020-11-10 23:05:00|13125.1|13111.1|13129.4|13115.4|13131.8|13117.8|13122.8|13108.8|0
1605049800000|2020-11-10 23:10:00|13127.4|13113.4|13124.8|13110.8|13130.3|13116.3|13122.9|13108.9|0
1605050100000|2020-11-10 23:15:00|13124.2|13110.2|13122.9|13108.9|13126.8|13112.8|13122.3|13108.3|0
1605050400000|2020-11-10 23:20:00|13124.5|13110.5|13113.8|13099.8|13124.5|13110.5|13110.3|13096.3|0
1605050700000|2020-11-10 23:25:00|13113.5|13099.5|13119|13105|13121.6|13107.6|13113.5|13099.5|0
1605051000000|2020-11-10 23:30:00|13118.4|13104.4|13105.7|13091.7|13120|13106|13104.8|13090.8|0
1605051300000|2020-11-10 23:35:00|13106.4|13092.4|13111.6|13097.6|13113.8|13099.8|13106.4|13092.4|0
1605051600000|2020-11-10 23:40:00|13111.9|13097.9|13115.4|13101.4|13117.1|13103.1|13109.3|13095.3|0
1605051900000|2020-11-10 23:45:00|13115.1|13101.1|13115.1|13101.1|13120.3|13106.3|13113.2|13099.2|0
1605052200000|2020-11-10 23:50:00|13115.8|13101.8|13105.1|13091.1|13115.8|13101.8|13102.8|13088.8|0
1605052500000|2020-11-10 23:55:00|13104.8|13090.8|13093.1|13079.1|13106.7|13092.7|13086|13072|0
1605052800000|2020-11-11 00:00:00|13092.5|13078.5|13081.4|13067.4|13101.6|13087.6|13078.9|13064.9|0
1605053100000|2020-11-11 00:05:00|13080.1|13066.1|13079.4|13065.4|13090.4|13076.4|13076.2|13062.2|0
1605053400000|2020-11-11 00:10:00|13080.1|13066.1|13089.1|13075.1|13089.1|13075.1|13079.4|13065.4|0
1605053700000|2020-11-11 00:15:00|13089.8|13075.8|13084.1|13070.1|13093.3|13079.3|13077.9|13063.9|0
1605054000000|2020-11-11 00:20:00|13083.1|13069.1|13082.2|13068.2|13090.3|13076.3|13082.2|13068.2|0
1605054300000|2020-11-11 00:25:00|13081.6|13067.6|13079.7|13065.7|13085.4|13071.4|13074.1|13060.1|0
1605054600000|2020-11-11 00:30:00|13080|13066|13083.9|13069.9|13083.9|13069.9|13062|13048|0
1605054900000|2020-11-11 00:35:00|13083.7|13069.7|13086.2|13072.2|13090.4|13076.4|13083.5|13069.5|0
1605055200000|2020-11-11 00:40:00|13086.5|13072.5|13087.5|13073.5|13090.4|13076.4|13084.9|13070.9|0
1605055500000|2020-11-11 00:45:00|13087.6|13073.6|13099|13095|13108|13104|13087.6|13073.6|2102
1605055800000|2020-11-11 00:50:00|13098|13094|13108|13104|13111|13107|13095|13091|1810
1605056100000|2020-11-11 00:55:00|13108.5|13104.5|13085|13081|13111|13107|13085|13081|2064
1605056400000|2020-11-11 01:00:00|13084|13080|13105|13101|13107|13103|13079|13075|3429
1605056700000|2020-11-11 01:05:00|13105.5|13101.5|13122.5|13118.5|13123|13119|13102|13098|2844
1605057000000|2020-11-11 01:10:00|13123|13119|13131.5|13127.5|13136|13132|13121|13117|3893
1605057300000|2020-11-11 01:15:00|13132|13128|13124|13120|13133|13129|13111.5|13107.5|2879
1605057600000|2020-11-11 01:20:00|13124.5|13120.5|13127|13123|13132|13128|13119|13115|1663
1605057900000|2020-11-11 01:25:00|13126.5|13122.5|13134.5|13130.5|13148.5|13144.5|13126.5|13122.5|4283
1605058200000|2020-11-11 01:30:00|13134|13130|13130.5|13126.5|13139|13135|13122|13118|2212
1605058500000|2020-11-11 01:35:00|13131|13127|13133|13129|13137|13133|13124|13120|1551
1605058800000|2020-11-11 01:40:00|13133.5|13129.5|13141|13137|13154|13150|13129|13125|3290
1605059100000|2020-11-11 01:45:00|13141.5|13137.5|13141|13137|13141.5|13137.5|13127|13123|2092
1605059400000|2020-11-11 01:50:00|13140|13136|13147|13143|13151|13147|13140|13136|1968
1605059700000|2020-11-11 01:55:00|13148|13144|13163.5|13159.5|13164|13160|13148|13144|3693
1605060000000|2020-11-11 02:00:00|13163|13159|13182|13178|13183|13179|13161|13157|3724
1605060300000|2020-11-11 02:05:00|13184|13180|13189|13185|13196.5|13192.5|13180|13176|3432
1605060600000|2020-11-11 02:10:00|13189.5|13185.5|13185|13181|13190|13186|13180|13176|1457
1605060900000|2020-11-11 02:15:00|13185.5|13181.5|13188.5|13184.5|13192.5|13188.5|13182|13178|1309
1605061200000|2020-11-11 02:20:00|13189|13185|13212|13208|13214|13210|13188.5|13184.5|2805
1605061500000|2020-11-11 02:25:00|13212.5|13208.5|13216|13212|13219.5|13215.5|13207|13203|2690
1605061800000|2020-11-11 02:30:00|13216.5|13212.5|13210.5|13206.5|13218|13214|13203|13199|1820
1605062100000|2020-11-11 02:35:00|13210|13206|13204|13200|13213|13209|13202|13198|1321
1605062400000|2020-11-11 02:40:00|13203.5|13199.5|13214|13210|13216|13212|13203|13199|1511
1605062700000|2020-11-11 02:45:00|13215|13211|13206.5|13202.5|13215.5|13211.5|13204.5|13200.5|1167
1605063000000|2020-11-11 02:50:00|13206|13202|13205|13201|13212|13208|13204.5|13200.5|954
1605063300000|2020-11-11 02:55:00|13204|13200|13206|13202|13207|13203|13197.5|13193.5|1448
1605063600000|2020-11-11 03:00:00|13205|13201|13212|13208|13215|13211|13205|13201|1045
1605063900000|2020-11-11 03:05:00|13212.5|13208.5|13212|13208|13213|13209|13206|13202|698
1605064200000|2020-11-11 03:10:00|13211|13207|13231.5|13227.5|13232|13228|13211|13207|2982
1605064500000|2020-11-11 03:15:00|13232|13228|13233|13229|13235|13231|13226.5|13222.5|1729
1605064800000|2020-11-11 03:20:00|13232.5|13228.5|13232|13228|13235.5|13231.5|13228|13224|1043
1605065100000|2020-11-11 03:25:00|13231|13227|13235|13231|13237|13233|13230|13226|1138
1605065400000|2020-11-11 03:30:00|13234.5|13230.5|13215|13211|13235|13231|13213|13209|1982
1605065700000|2020-11-11 03:35:00|13216|13212|13223|13219|13224|13220|13211|13207|918
1605066000000|2020-11-11 03:40:00|13223.5|13219.5|13220|13216|13227|13223|13219|13215|617
1605066300000|2020-11-11 03:45:00|13219.5|13215.5|13215|13211|13224|13220|13214|13210|680
1605066600000|2020-11-11 03:50:00|13214.5|13210.5|13224|13220|13225|13221|13213|13209|792
1605066900000|2020-11-11 03:55:00|13224.5|13220.5|13231|13227|13236|13232|13222|13218|901
1605067200000|2020-11-11 04:00:00|13230|13226|13232|13228|13233.5|13229.5|13226.5|13222.5|619
1605067500000|2020-11-11 04:05:00|13231.5|13227.5|13232|13228|13233|13229|13228.5|13224.5|322
1605067800000|2020-11-11 04:10:00|13230.5|13226.5|13236|13232|13236|13232|13229|13225|455
1605068100000|2020-11-11 04:15:00|13236.5|13232.5|13246|13242|13246|13242|13235.5|13231.5|1204
1605068400000|2020-11-11 04:20:00|13245.5|13241.5|13244|13240|13248|13244|13243|13239|717
1605068700000|2020-11-11 04:25:00|13243.5|13239.5|13250|13246|13254|13250|13243|13239|1254
1605069000000|2020-11-11 04:30:00|13251|13247|13246|13242|13251|13247|13242|13238|1106
1605069300000|2020-11-11 04:35:00|13246.5|13242.5|13257|13253|13257|13253|13245|13241|1095
1605069600000|2020-11-11 04:40:00|13256.5|13252.5|13260|13256|13264|13260|13253|13249|1411
1605069900000|2020-11-11 04:45:00|13259.5|13255.5|13255|13251|13260|13256|13252|13248|1039
1605070200000|2020-11-11 04:50:00|13254.5|13250.5|13254|13250|13257.5|13253.5|13247.5|13243.5|1179
1605070500000|2020-11-11 04:55:00|13253.5|13249.5|13256|13252|13259|13255|13253|13249|689
1605070800000|2020-11-11 05:00:00|13257|13253|13275|13271|13277|13273|13255.5|13251.5|2483
1605071100000|2020-11-11 05:05:00|13275.5|13271.5|13272|13268|13276|13272|13271|13267|1063
1605071400000|2020-11-11 05:10:00|13273|13269|13269|13265|13273|13269|13263|13259|1178
1605071700000|2020-11-11 05:15:00|13268|13264|13267|13263|13269|13265|13261|13257|1127
1605072000000|2020-11-11 05:20:00|13266|13262|13267.5|13263.5|13268.5|13264.5|13262|13258|850
1605072300000|2020-11-11 05:25:00|13266.5|13262.5|13270|13266|13270|13266|13260|13256|2110
1605072600000|2020-11-11 05:30:00|13269|13265|13270|13266|13282|13278|13267.5|13263.5|3259
1605072900000|2020-11-11 05:35:00|13270.5|13266.5|13263.5|13259.5|13274|13270|13261|13257|2697
1605073200000|2020-11-11 05:40:00|13263|13259|13263|13259|13265|13261|13261|13257|3709
1605073500000|2020-11-11 05:45:00|13266.8|13252.8|13273|13259|13276.2|13262.2|13266.2|13252.2|21
1605073800000|2020-11-11 05:50:00|13273.3|13259.3|13262.6|13248.6|13275.7|13261.7|13259.7|13245.7|0
1605074100000|2020-11-11 05:55:00|13262.8|13248.8|13277|13263|13277|13263|13259.7|13245.7|0
1605074400000|2020-11-11 06:00:00|13277.3|13263.3|13280.3|13266.3|13283.2|13269.2|13273.5|13259.5|0
1605074700000|2020-11-11 06:05:00|13280.6|13266.6|13279|13265|13282.9|13268.9|13276.7|13262.7|0
1605075000000|2020-11-11 06:10:00|13277.1|13263.1|13283.8|13269.8|13283.8|13269.8|13273.8|13259.8|0
1605075300000|2020-11-11 06:15:00|13284.8|13270.8|13279.9|13265.9|13285.3|13271.3|13272.9|13258.9|0
1605075600000|2020-11-11 06:20:00|13279.8|13265.8|13284.1|13270.1|13284.2|13270.2|13279.2|13265.2|0
1605075900000|2020-11-11 06:25:00|13284.2|13270.2|13290|13276|13292.9|13278.9|13284.2|13270.2|0
1605076200000|2020-11-11 06:30:00|13290.1|13276.1|13292|13278|13294.1|13280.1|13288.4|13274.4|0
1605076500000|2020-11-11 06:35:00|13291.9|13277.9|13304.8|13290.8|13307.1|13293.1|13291.6|13277.6|0
1605076800000|2020-11-11 06:40:00|13304.9|13290.9|13307|13293|13309.9|13295.9|13302.2|13288.2|0
1605077100000|2020-11-11 06:45:00|13307.1|13293.1|13305.9|13291.9|13310.2|13296.2|13305.8|13291.8|0
1605077400000|2020-11-11 06:50:00|13305.8|13291.8|13301.3|13287.3|13308|13294|13301.3|13287.3|0
1605077700000|2020-11-11 06:55:00|13301.4|13287.4|13293.4|13279.4|13303.5|13289.5|13292.8|13278.8|0
1605078000000|2020-11-11 07:00:00|13293.5|13279.5|13297|13291|13297|13291|13280.5|13274.5|1190
1605078300000|2020-11-11 07:05:00|13298|13292|13319|13313|13321|13315|13297|13291|1245
1605078600000|2020-11-11 07:10:00|13320|13314|13315|13309|13320|13314|13313|13307|504
1605078900000|2020-11-11 07:15:00|13314|13308|13287|13281|13316|13310|13286.5|13280.5|1026
1605079200000|2020-11-11 07:20:00|13286|13280|13291|13285|13296|13290|13284.5|13278.5|700
1605079500000|2020-11-11 07:25:00|13290|13284|13253|13247|13290.5|13284.5|13242.5|13236.5|2057
1605079800000|2020-11-11 07:30:00|13252.5|13246.5|13254|13248|13263.5|13257.5|13248.5|13242.5|816
1605080100000|2020-11-11 07:35:00|13255|13249|13246.5|13240.5|13258.5|13252.5|13245|13239|649
1605080400000|2020-11-11 07:40:00|13247|13241|13233|13227|13248|13242|13230|13224|1322
1605080700000|2020-11-11 07:45:00|13232|13226|13236.5|13230.5|13245|13239|13230|13224|712
1605081000000|2020-11-11 07:50:00|13236|13230|13252|13246|13254.5|13248.5|13236|13230|550
1605081300000|2020-11-11 07:55:00|13252.5|13246.5|13242|13236|13256|13250|13242|13236|499
1605081600000|2020-11-11 08:00:00|13241.5|13235.5|13258.5|13252.5|13261.5|13255.5|13238.5|13232.5|600
1605081900000|2020-11-11 08:05:00|13258|13252|13263|13257|13264|13258|13251|13245|547
1605082200000|2020-11-11 08:10:00|13262|13256|13250|13244|13263|13257|13249|13243|490
1605082500000|2020-11-11 08:15:00|13249|13243|13249.5|13243.5|13256|13250|13245|13239|408
1605082800000|2020-11-11 08:20:00|13250|13244|13252|13246|13256|13250|13247|13241|279
1605083100000|2020-11-11 08:25:00|13251.5|13245.5|13255|13249|13257.5|13251.5|13251.5|13245.5|200
1605083400000|2020-11-11 08:30:00|13254.5|13248.5|13255|13249|13256.5|13250.5|13249|13243|372
1605083700000|2020-11-11 08:35:00|13256|13250|13262|13256|13262|13256|13251|13245|337
1605084000000|2020-11-11 08:40:00|13263|13257|13279|13273|13283|13277|13263|13257|1032
1605084300000|2020-11-11 08:45:00|13280|13274|13288|13282|13289|13283|13273.5|13267.5|652
1605084600000|2020-11-11 08:50:00|13289|13283|13287|13281|13291|13285|13285|13279|530
1605084900000|2020-11-11 08:55:00|13286.5|13280.5|13291|13285|13296|13290|13285|13279|542
1605085200000|2020-11-11 09:00:00|13292|13286|13296|13290|13297|13291|13291|13285|254
1605085500000|2020-11-11 09:05:00|13296.5|13290.5|13292|13286|13297|13291|13290|13284|416
1605085800000|2020-11-11 09:10:00|13293|13287|13292|13286|13296|13290|13291|13285|209
1605086100000|2020-11-11 09:15:00|13292.5|13286.5|13293|13287|13295|13289|13290|13284|165
1605086400000|2020-11-11 09:20:00|13294|13288|13307|13301|13307|13301|13292.5|13286.5|555
1605086700000|2020-11-11 09:25:00|13306.5|13300.5|13298|13292|13308|13302|13296.5|13290.5|386
1605087000000|2020-11-11 09:30:00|13297|13291|13289|13283|13299|13293|13281|13275|745
1605087300000|2020-11-11 09:35:00|13288|13282|13288|13282|13291|13285|13287|13281|165
1605087600000|2020-11-11 09:40:00|13289|13283|13293|13287|13297|13291|13289|13283|204
1605087900000|2020-11-11 09:45:00|13294|13288|13293.5|13287.5|13299.5|13293.5|13291|13285|285
1605088200000|2020-11-11 09:50:00|13294.5|13288.5|13295|13289|13297|13291|13292|13286|127
1605088500000|2020-11-11 09:55:00|13296|13290|13295|13289|13299|13293|13294|13288|111
1605088800000|2020-11-11 10:00:00|13296|13290|13297.5|13291.5|13299|13293|13295|13289|117
1605089100000|2020-11-11 10:05:00|13297|13291|13296.5|13290.5|13298.5|13292.5|13295|13289|91
1605089400000|2020-11-11 10:10:00|13296|13290|13292|13286|13296|13290|13287.5|13281.5|174
1605089700000|2020-11-11 10:15:00|13293|13287|13295|13289|13297|13291|13292.5|13286.5|94
1605090000000|2020-11-11 10:20:00|13296|13290|13297|13291|13297|13291|13291.5|13285.5|81
1605090300000|2020-11-11 10:25:00|13296|13290|13303|13297|13304|13298|13295.5|13289.5|265
1605090600000|2020-11-11 10:30:00|13303.5|13297.5|13303|13297|13304|13298|13300|13294|192
1605090900000|2020-11-11 10:35:00|13303.5|13297.5|13305|13299|13305|13299|13301|13295|96
1605091200000|2020-11-11 10:40:00|13304.5|13298.5|13301|13295|13305|13299|13300|13294|136
1605091500000|2020-11-11 10:45:00|13301.5|13295.5|13303|13297|13304|13298|13301|13295|95
1605091800000|2020-11-11 10:50:00|13303.5|13297.5|13307|13301|13310|13304|13303|13297|230
1605092100000|2020-11-11 10:55:00|13306|13300|13304|13298|13307|13301|13303|13297|118
1605092400000|2020-11-11 11:00:00|13303.5|13297.5|13311|13305|13313|13307|13301|13295|386
1605092700000|2020-11-11 11:05:00|13310|13304|13306|13300|13311|13305|13304|13298|171
1605093000000|2020-11-11 11:10:00|13307.5|13301.5|13301|13295|13308|13302|13301|13295|128
1605093300000|2020-11-11 11:15:00|13301.5|13295.5|13306|13300|13309|13303|13300|13294|154
1605093600000|2020-11-11 11:20:00|13305.5|13299.5|13308|13302|13310|13304|13305.5|13299.5|131
1605093900000|2020-11-11 11:25:00|13308.5|13302.5|13310|13304|13310|13304|13308|13302|72
1605094200000|2020-11-11 11:30:00|13311.5|13305.5|13307|13301|13313|13307|13307|13301|236
1605094500000|2020-11-11 11:35:00|13307.5|13301.5|13309|13303|13312|13306|13307|13301|84
1605094800000|2020-11-11 11:40:00|13308|13302|13306|13300|13308|13302|13304|13298|106
1605095100000|2020-11-11 11:45:00|13305|13299|13307|13301|13307|13301|13301|13295|236
1605095400000|2020-11-11 11:50:00|13306|13300|13307|13301|13307|13301|13303|13297|79
1605095700000|2020-11-11 11:55:00|13308|13302|13306.5|13300.5|13309|13303|13305|13299|129
1605096000000|2020-11-11 12:00:00|13306|13300|13295|13289|13306.5|13300.5|13288|13282|604
1605096300000|2020-11-11 12:05:00|13295.5|13289.5|13289|13283|13296.5|13290.5|13288.5|13282.5|177
1605096600000|2020-11-11 12:10:00|13288|13282|13289|13283|13292|13286|13288|13282|225
1605096900000|2020-11-11 12:15:00|13288.5|13282.5|13296|13290|13296|13290|13288|13282|330
1605097200000|2020-11-11 12:20:00|13297|13291|13297|13291|13300|13294|13296|13290|186
1605097500000|2020-11-11 12:25:00|13297.5|13291.5|13297|13291|13301|13295|13297|13291|117
1605097800000|2020-11-11 12:30:00|13298|13292|13297|13291|13300|13294|13297|13291|44
1605098100000|2020-11-11 12:35:00|13298|13292|13292|13286|13300|13294|13292|13286|89
1605098400000|2020-11-11 12:40:00|13291|13285|13293|13287|13295|13289|13291|13285|133
1605098700000|2020-11-11 12:45:00|13292|13286|13295|13289|13295|13289|13291|13285|60
1605099000000|2020-11-11 12:50:00|13295.5|13289.5|13298|13292|13300|13294|13295|13289|77
1605099300000|2020-11-11 12:55:00|13299|13293|13299|13293|13300|13294|13298|13292|89
1605099600000|2020-11-11 13:00:00|13300|13294|13308|13302|13308|13302|13300|13294|264
1605099900000|2020-11-11 13:05:00|13307|13301|13305|13299|13308|13302|13303|13297|109
1605100200000|2020-11-11 13:10:00|13304.5|13298.5|13303.5|13297.5|13307|13301|13303|13297|129
1605100500000|2020-11-11 13:15:00|13304|13298|13299|13293|13304|13298|13296.5|13290.5|162
1605100800000|2020-11-11 13:20:00|13298.5|13292.5|13298|13292|13299|13293|13297|13291|77
1605101100000|2020-11-11 13:25:00|13298.5|13292.5|13299|13293|13300|13294|13297|13291|94
1605101400000|2020-11-11 13:30:00|13298.5|13292.5|13289.5|13283.5|13300|13294|13289|13283|263
1605101700000|2020-11-11 13:35:00|13290|13284|13280|13274|13291.5|13285.5|13277|13271|434
1605102000000|2020-11-11 13:40:00|13280.5|13274.5|13284|13278|13284|13278|13274|13268|504
1605102300000|2020-11-11 13:45:00|13284.5|13278.5|13279.5|13273.5|13284.5|13278.5|13278|13272|182
1605102600000|2020-11-11 13:50:00|13279|13273|13278|13272|13281|13275|13272|13266|434
1605102900000|2020-11-11 13:55:00|13277|13271|13284|13278|13284.5|13278.5|13277|13271|181
1605103200000|2020-11-11 14:00:00|13284.5|13278.5|13281.5|13275.5|13284.5|13278.5|13279|13273|160
1605103500000|2020-11-11 14:05:00|13281|13275|13279|13273|13281|13275|13269|13263|463
1605103800000|2020-11-11 14:10:00|13278.5|13272.5|13281|13275|13282|13276|13276|13270|193
1605104100000|2020-11-11 14:15:00|13280.5|13274.5|13284|13278|13284|13278|13279|13273|136
1605104400000|2020-11-11 14:20:00|13283|13277|13278|13272|13283|13277|13276.5|13270.5|108
1605104700000|2020-11-11 14:25:00|13277.5|13271.5|13280|13274|13280|13274|13272|13266|286
1605105000000|2020-11-11 14:30:00|13281|13275|13282|13276|13287|13281|13273|13267|601
1605105300000|2020-11-11 14:35:00|13281|13275|13290|13284|13290|13284|13279.5|13273.5|539
1605105600000|2020-11-11 14:40:00|13289|13283|13303|13297|13304|13298|13284.5|13278.5|946
1605105900000|2020-11-11 14:45:00|13303.5|13297.5|13300|13294|13306|13300|13298|13292|496
1605106200000|2020-11-11 14:50:00|13301|13295|13295|13289|13301.5|13295.5|13293|13287|338
1605106500000|2020-11-11 14:55:00|13295.5|13289.5|13286|13280|13299|13293|13281|13275|734
1605106800000|2020-11-11 15:00:00|13286.5|13280.5|13285|13279|13290|13284|13281|13275|326
1605107100000|2020-11-11 15:05:00|13286|13280|13292.5|13286.5|13297|13291|13285.5|13279.5|373
1605107400000|2020-11-11 15:10:00|13293|13287|13294|13288|13295|13289|13286.5|13280.5|214
1605107700000|2020-11-11 15:15:00|13293.5|13287.5|13292.5|13286.5|13297.5|13291.5|13288|13282|325
1605108000000|2020-11-11 15:20:00|13292|13286|13287|13281|13293.5|13287.5|13287|13281|182
1605108300000|2020-11-11 15:25:00|13286|13280|13294|13288|13294|13288|13286|13280|172
1605108600000|2020-11-11 15:30:00|13295|13289|13296|13290|13300|13294|13292|13286|305
1605108900000|2020-11-11 15:35:00|13297|13291|13293|13287|13299|13293|13293|13287|143
1605109200000|2020-11-11 15:40:00|13293.5|13287.5|13290|13284|13295|13289|13288.5|13282.5|153
1605109500000|2020-11-11 15:45:00|13291|13285|13284|13278|13293|13287|13284|13278|268
1605109800000|2020-11-11 15:50:00|13283.5|13277.5|13289.5|13283.5|13289.5|13283.5|13283|13277|268
1605110100000|2020-11-11 15:55:00|13289|13283|13290|13284|13293|13287|13288.5|13282.5|142
1605110400000|2020-11-11 16:00:00|13289|13283|13290|13284|13292|13286|13286|13280|149
1605110700000|2020-11-11 16:05:00|13290.5|13284.5|13293.5|13287.5|13294|13288|13290|13284|113
1605111000000|2020-11-11 16:10:00|13293|13287|13295|13289|13297|13291|13293|13287|135
1605111300000|2020-11-11 16:15:00|13295.5|13289.5|13296|13290|13296|13290|13293|13287|99
1605111600000|2020-11-11 16:20:00|13295.5|13289.5|13294.5|13288.5|13296.5|13290.5|13293|13287|91
1605111900000|2020-11-11 16:25:00|13295|13289|13297.5|13291.5|13299|13293|13295|13289|153
1605112200000|2020-11-11 16:30:00|13298|13292|13296|13290|13298|13292|13295|13289|53
1605112500000|2020-11-11 16:35:00|13295|13289|13293|13287|13295.5|13289.5|13292|13286|136
1605112800000|2020-11-11 16:40:00|13293.5|13287.5|13294|13288|13295|13289|13293|13287|55
1605113100000|2020-11-11 16:45:00|13293.5|13287.5|13292|13286|13294|13288|13291.5|13285.5|81
1605113400000|2020-11-11 16:50:00|13293|13287|13292.5|13286.5|13295|13289|13292|13286|77
1605113700000|2020-11-11 16:55:00|13292|13286|13293|13287|13293|13287|13291.5|13285.5|45
1605114000000|2020-11-11 17:00:00|13293.5|13287.5|13291|13285|13293.5|13287.5|13291|13285|66
1605114300000|2020-11-11 17:05:00|13291.5|13285.5|13297|13291|13298|13292|13291|13285|65
1605114600000|2020-11-11 17:10:00|13297.5|13291.5|13298|13292|13299|13293|13297|13291|99
1605114900000|2020-11-11 17:15:00|13297|13291|13295|13289|13298|13292|13294|13288|74
1605115200000|2020-11-11 17:20:00|13296|13290|13298|13292|13298|13292|13296|13290|50
1605115500000|2020-11-11 17:25:00|13297.5|13291.5|13297|13291|13298|13292|13296|13290|32
1605115800000|2020-11-11 17:30:00|13298|13292|13302|13296|13302|13296|13297|13291|214
1605116100000|2020-11-11 17:35:00|13301|13295|13301|13295|13301.5|13295.5|13299.5|13293.5|54
1605116400000|2020-11-11 17:40:00|13300|13294|13300|13294|13301|13295|13300|13294|39
1605116700000|2020-11-11 17:45:00|13301|13295|13304|13298|13307|13301|13300.5|13294.5|240
1605117000000|2020-11-11 17:50:00|13305|13299|13306|13300|13307|13301|13304|13298|107
1605117300000|2020-11-11 17:55:00|13305|13299|13303.5|13297.5|13305|13299|13301|13295|67
1605117600000|2020-11-11 18:00:00|13303|13297|13299.5|13293.5|13304.5|13298.5|13299.5|13293.5|24
1605117900000|2020-11-11 18:05:00|13299|13293|13302|13296|13303|13297|13298|13292|79
1605118200000|2020-11-11 18:10:00|13302.5|13296.5|13303|13297|13303|13297|13302|13296|23
1605118500000|2020-11-11 18:15:00|13303.5|13297.5|13306|13300|13306|13300|13303|13297|31
1605118800000|2020-11-11 18:20:00|13305|13299|13310|13304|13310|13304|13305|13299|141
1605119100000|2020-11-11 18:25:00|13309|13303|13307.5|13301.5|13310|13304|13306|13300|115
1605119400000|2020-11-11 18:30:00|13308|13302|13309|13303|13310|13304|13308|13302|50
1605119700000|2020-11-11 18:35:00|13308.5|13302.5|13317|13311|13317|13311|13308.5|13302.5|318
1605120000000|2020-11-11 18:40:00|13318|13312|13318|13312|13320|13314|13317|13311|287
1605120300000|2020-11-11 18:45:00|13317|13311|13314|13308|13317|13311|13313|13307|144
1605120600000|2020-11-11 18:50:00|13313|13307|13318|13312|13318|13312|13312|13306|73
1605120900000|2020-11-11 18:55:00|13317.5|13311.5|13315|13309|13317.5|13311.5|13314|13308|49
1605121200000|2020-11-11 19:00:00|13315.5|13309.5|13325.5|13319.5|13328|13322|13315.5|13309.5|493
1605121500000|2020-11-11 19:05:00|13325|13319|13326.5|13320.5|13327.5|13321.5|13325|13319|128
1605121800000|2020-11-11 19:10:00|13326|13320|13323|13317|13327|13321|13323|13317|138
1605122100000|2020-11-11 19:15:00|13322|13316|13324|13318|13325.5|13319.5|13320|13314|123
1605122400000|2020-11-11 19:20:00|13325|13319|13324|13318|13329|13323|13320|13314|154
1605122700000|2020-11-11 19:25:00|13323.5|13317.5|13302.5|13296.5|13325.5|13319.5|13297.5|13291.5|371
1605123000000|2020-11-11 19:30:00|13301.5|13295.5|13302.5|13296.5|13303.5|13297.5|13296.5|13290.5|212
1605123300000|2020-11-11 19:35:00|13302|13296|13303|13297|13310.5|13304.5|13300|13294|126
1605123600000|2020-11-11 19:40:00|13302|13296|13305.5|13299.5|13306.5|13300.5|13295|13289|272
1605123900000|2020-11-11 19:45:00|13305|13299|13289|13283|13305|13299|13286.5|13280.5|441
1605124200000|2020-11-11 19:50:00|13288|13282|13289.5|13283.5|13291.5|13285.5|13284|13278|132
1605124500000|2020-11-11 19:55:00|13288.5|13282.5|13291.5|13285.5|13294|13288|13286.5|13280.5|49
1605124800000|2020-11-11 20:00:00|13288|13282|13286.5|13280.5|13289.5|13283.5|13273.5|13267.5|544
1605125100000|2020-11-11 20:05:00|13286|13280|13292|13286|13292|13286|13283.5|13277.5|44
1605125400000|2020-11-11 20:10:00|13291.5|13285.5|13292.5|13286.5|13294|13288|13286.5|13280.5|59
1605125700000|2020-11-11 20:15:00|13292|13286|13290|13284|13292|13286|13285|13279|68
1605126000000|2020-11-11 20:20:00|13289.5|13283.5|13277.5|13271.5|13289.5|13283.5|13274|13268|218
1605126300000|2020-11-11 20:25:00|13277|13271|13272.5|13266.5|13279|13273|13272|13266|254
1605126600000|2020-11-11 20:30:00|13272|13266|13261|13255|13272|13266|13246.5|13240.5|1067
1605126900000|2020-11-11 20:35:00|13260.5|13254.5|13270.5|13264.5|13270.5|13264.5|13258|13252|104
1605127200000|2020-11-11 20:40:00|13271|13265|13275|13269|13277|13271|13269.5|13263.5|99
1605127500000|2020-11-11 20:45:00|13274|13268|13287.5|13281.5|13287.5|13281.5|13273|13267|139
1605127800000|2020-11-11 20:50:00|13289.5|13283.5|13286.5|13280.5|13289.5|13283.5|13280|13274|134
1605128100000|2020-11-11 20:55:00|13285.5|13279.5|13292.5|13286.5|13295|13289|13284|13278|208
1605128400000|2020-11-11 21:00:00|13291.4|13277.4|13305.1|13291.1|13309|13295|13291.4|13277.4|0
1605128700000|2020-11-11 21:05:00|13304.4|13290.4|13301.8|13287.8|13307|13293|13300.5|13286.5|0
1605129000000|2020-11-11 21:10:00|13302.5|13288.5|13305.6|13291.6|13306.7|13292.7|13300.5|13286.5|0
1605129300000|2020-11-11 21:15:00|13304.9|13290.9|13305.9|13291.9|13306.2|13292.2|13304.7|13290.7|0
1605129600000|2020-11-11 21:20:00|13306|13292|13307.1|13293.1|13307.1|13293.1|13305.9|13291.9|0
1605129900000|2020-11-11 21:25:00|13307.4|13293.4|13307|13293|13307.4|13293.4|13305.8|13291.8|0
1605130200000|2020-11-11 21:30:00|13306.7|13292.7|13309.3|13295.3|13314.5|13300.5|13304.1|13290.1|0
1605130500000|2020-11-11 21:35:00|13310|13296|13313.9|13299.9|13314.5|13300.5|13308.7|13294.7|0
1605130800000|2020-11-11 21:40:00|13314.5|13300.5|13310.6|13296.6|13314.5|13300.5|13310|13296|0
1605131100000|2020-11-11 21:45:00|13310|13296|13312.6|13298.6|13312.6|13298.6|13307.4|13293.4|0
1605131400000|2020-11-11 21:50:00|13311.9|13297.9|13313.2|13299.2|13314.5|13300.5|13310.6|13296.6|0
1605131700000|2020-11-11 21:55:00|13311.9|13297.9|13307.1|13293.1|13311.9|13297.9|13305.4|13291.4|0
1605132000000|2020-11-11 22:00:00|13307.2|13293.2|13306.9|13292.9|13307.6|13293.6|13306.5|13292.5|0
1605132300000|2020-11-11 22:05:00|13307|13293|13306.8|13292.8|13307.2|13293.2|13306.1|13292.1|0
1605132600000|2020-11-11 22:10:00|13306.7|13292.7|13307.7|13293.7|13307.8|13293.8|13306.5|13292.5|0
1605132900000|2020-11-11 22:15:00|13308.7|13294.7|13308.8|13294.8|13309.6|13295.6|13308|13294|0
1605133200000|2020-11-11 22:20:00|13308.9|13294.9|13309.1|13295.1|13309.2|13295.2|13308.9|13294.9|0
1605133500000|2020-11-11 22:25:00|13309|13295|13309|13295|13309.7|13295.7|13308.5|13294.5|0
1605133800000|2020-11-11 22:30:00|13309.1|13295.1|13308.5|13294.5|13309.1|13295.1|13308.5|13294.5|0
1605134100000|2020-11-11 22:35:00|13307.9|13293.9|13307.8|13293.8|13308.3|13294.3|13307.8|13293.8|0
1605134400000|2020-11-11 22:40:00|13308.3|13294.3|13307.9|13293.9|13308.3|13294.3|13307.8|13293.8|0
1605134700000|2020-11-11 22:45:00|13307.6|13293.6|13308.1|13294.1|13308.2|13294.2|13307.1|13293.1|0
1605135000000|2020-11-11 22:50:00|13307.9|13293.9|13308.9|13294.9|13309.8|13295.8|13307.7|13293.7|0
1605135300000|2020-11-11 22:55:00|13309.1|13295.1|13309.8|13295.8|13309.8|13295.8|13308.4|13294.4|0
1605135600000|2020-11-11 23:00:00|13308.2|13294.2|13302.9|13288.9|13309.5|13295.5|13295.5|13281.5|0
1605135900000|2020-11-11 23:05:00|13302.6|13288.6|13296.8|13282.8|13303.3|13289.3|13295.8|13281.8|0
1605136200000|2020-11-11 23:10:00|13296.4|13282.4|13300.7|13286.7|13303.3|13289.3|13295.5|13281.5|0
1605136500000|2020-11-11 23:15:00|13301|13287|13299.4|13285.4|13302.6|13288.6|13298.1|13284.1|0
1605136800000|2020-11-11 23:20:00|13300|13286|13303.9|13289.9|13303.9|13289.9|13300|13286|0
1605137100000|2020-11-11 23:25:00|13304.9|13290.9|13303.6|13289.6|13305.2|13291.2|13302|13288|0
1605137400000|2020-11-11 23:30:00|13303.3|13289.3|13307.8|13293.8|13307.8|13293.8|13303.3|13289.3|0
1605137700000|2020-11-11 23:35:00|13307.5|13293.5|13307.8|13293.8|13307.8|13293.8|13307.2|13293.2|0
1605138000000|2020-11-11 23:40:00|13307.2|13293.2|13296.1|13282.1|13307.2|13293.2|13294.1|13280.1|0
1605138300000|2020-11-11 23:45:00|13295.1|13281.1|13299.7|13285.7|13300.7|13286.7|13292.2|13278.2|0
1605138600000|2020-11-11 23:50:00|13300|13286|13298.7|13284.7|13301.3|13287.3|13297.4|13283.4|0
1605138900000|2020-11-11 23:55:00|13298|13284|13294.1|13280.1|13300|13286|13291.8|13277.8|0
1605139200000|2020-11-12 00:00:00|13293.8|13279.8|13289.6|13275.6|13297.1|13283.1|13288.3|13274.3|0
1605139500000|2020-11-12 00:05:00|13290.2|13276.2|13295.4|13281.4|13296.1|13282.1|13288.9|13274.9|0
1605139800000|2020-11-12 00:10:00|13296.1|13282.1|13295.8|13281.8|13297.4|13283.4|13292.8|13278.8|0
1605140100000|2020-11-12 00:15:00|13294.8|13280.8|13276.4|13262.4|13296.1|13282.1|13275.8|13261.8|0
1605140400000|2020-11-12 00:20:00|13276.6|13262.6|13273.3|13259.3|13279.2|13265.2|13270|13256|0
1605140700000|2020-11-12 00:25:00|13273.2|13259.2|13280.4|13266.4|13281.5|13267.5|13273.2|13259.2|0
1605141000000|2020-11-12 00:30:00|13281.4|13267.4|13285.2|13271.2|13286.5|13272.5|13278.5|13264.5|0
1605141300000|2020-11-12 00:35:00|13285.1|13271.1|13290.4|13276.4|13297.1|13283.1|13282.5|13268.5|0
1605141600000|2020-11-12 00:40:00|13290.5|13276.5|13279.6|13265.6|13293.9|13279.9|13279.4|13265.4|0
1605141900000|2020-11-12 00:45:00|13279.4|13265.4|13289|13285|13292|13288|13264.5|13260.5|2644
1605142200000|2020-11-12 00:50:00|13288.5|13284.5|13286|13282|13291|13287|13284.5|13280.5|780
1605142500000|2020-11-12 00:55:00|13285.5|13281.5|13298|13294|13299|13295|13276|13272|1606
1605142800000|2020-11-12 01:00:00|13297|13293|13255.5|13251.5|13303|13299|13251|13247|6132
1605143100000|2020-11-12 01:05:00|13255|13251|13273|13269|13274.5|13270.5|13252.5|13248.5|2418
1605143400000|2020-11-12 01:10:00|13273.5|13269.5|13278.5|13274.5|13283|13279|13269|13265|1671
1605143700000|2020-11-12 01:15:00|13277.5|13273.5|13283|13279|13293|13289|13275|13271|2458
1605144000000|2020-11-12 01:20:00|13284|13280|13301|13297|13305|13301|13277|13273|2624
1605144300000|2020-11-12 01:25:00|13300|13296|13275|13271|13300.5|13296.5|13267|13263|2843
1605144600000|2020-11-12 01:30:00|13275.5|13271.5|13256.5|13252.5|13278|13274|13256.5|13252.5|2095
1605144900000|2020-11-12 01:35:00|13256|13252|13246|13242|13267|13263|13244|13240|2941
1605145200000|2020-11-12 01:40:00|13245.5|13241.5|13261|13257|13262.5|13258.5|13245|13241|2230
1605145500000|2020-11-12 01:45:00|13260|13256|13270.5|13266.5|13273|13269|13258|13254|1956
1605145800000|2020-11-12 01:50:00|13271|13267|13261.5|13257.5|13276|13272|13256|13252|1525
1605146100000|2020-11-12 01:55:00|13262|13258|13257|13253|13264|13260|13249.5|13245.5|1510
1605146400000|2020-11-12 02:00:00|13256|13252|13270|13266|13274|13270|13256|13252|1199
1605146700000|2020-11-12 02:05:00|13269|13265|13230.5|13226.5|13272|13268|13228|13224|3400
1605147000000|2020-11-12 02:10:00|13229|13225|13229|13225|13243.5|13239.5|13226|13222|2785
1605147300000|2020-11-12 02:15:00|13229.5|13225.5|13226.5|13222.5|13235|13231|13220|13216|2592
1605147600000|2020-11-12 02:20:00|13226|13222|13242|13238|13242.5|13238.5|13217|13213|1956
1605147900000|2020-11-12 02:25:00|13239.5|13235.5|13246|13242|13251|13247|13239|13235|1577
1605148200000|2020-11-12 02:30:00|13247|13243|13253|13249|13256|13252|13247|13243|1371
1605148500000|2020-11-12 02:35:00|13254|13250|13237|13233|13254|13250|13234|13230|1041
1605148800000|2020-11-12 02:40:00|13236|13232|13252|13248|13254|13250|13236|13232|750
1605149100000|2020-11-12 02:45:00|13252.5|13248.5|13254|13250|13257|13253|13244|13240|883
1605149400000|2020-11-12 02:50:00|13254.5|13250.5|13258|13254|13259|13255|13253|13249|668
1605149700000|2020-11-12 02:55:00|13258.5|13254.5|13268|13264|13268|13264|13258|13254|1265
1605150000000|2020-11-12 03:00:00|13269|13265|13264|13260|13269.5|13265.5|13260.5|13256.5|771
1605150300000|2020-11-12 03:05:00|13264.5|13260.5|13259.5|13255.5|13268|13264|13257|13253|707
1605150600000|2020-11-12 03:10:00|13260.5|13256.5|13258|13254|13264|13260|13257|13253|514
1605150900000|2020-11-12 03:15:00|13257.5|13253.5|13250|13246|13263|13259|13249.5|13245.5|941
1605151200000|2020-11-12 03:20:00|13250.5|13246.5|13246|13242|13252|13248|13244|13240|1037
1605151500000|2020-11-12 03:25:00|13245.5|13241.5|13249.5|13245.5|13252.5|13248.5|13243|13239|522
1605151800000|2020-11-12 03:30:00|13249|13245|13234|13230|13249|13245|13234|13230|1471
1605152100000|2020-11-12 03:35:00|13234.5|13230.5|13234|13230|13243|13239|13231|13227|1125
1605152400000|2020-11-12 03:40:00|13235|13231|13238|13234|13240|13236|13232.5|13228.5|651
1605152700000|2020-11-12 03:45:00|13237.5|13233.5|13246|13242|13246|13242|13234|13230|977
1605153000000|2020-11-12 03:50:00|13247|13243|13243|13239|13249|13245|13242|13238|653
1605153300000|2020-11-12 03:55:00|13244|13240|13246|13242|13246.5|13242.5|13240|13236|395
1605153600000|2020-11-12 04:00:00|13245.5|13241.5|13253.5|13249.5|13255|13251|13243|13239|778
1605153900000|2020-11-12 04:05:00|13254|13250|13246|13242|13254|13250|13245.5|13241.5|328
1605154200000|2020-11-12 04:10:00|13245.5|13241.5|13228|13224|13246|13242|13227|13223|978
1605154500000|2020-11-12 04:15:00|13228.5|13224.5|13226|13222|13233|13229|13223|13219|1148
1605154800000|2020-11-12 04:20:00|13225.5|13221.5|13224|13220|13232|13228|13223|13219|1084
1605155100000|2020-11-12 04:25:00|13224.5|13220.5|13212|13208|13228|13224|13211|13207|2195
1605155400000|2020-11-12 04:30:00|13211|13207|13202.5|13198.5|13216|13212|13202|13198|2021
1605155700000|2020-11-12 04:35:00|13203|13199|13210|13206|13210|13206|13195.5|13191.5|2072
1605156000000|2020-11-12 04:40:00|13210.5|13206.5|13206|13202|13212|13208|13203.5|13199.5|811
1605156300000|2020-11-12 04:45:00|13205.5|13201.5|13214|13210|13216|13212|13203|13199|986
1605156600000|2020-11-12 04:50:00|13213|13209|13208|13204|13215|13211|13203|13199|868
1605156900000|2020-11-12 04:55:00|13208.5|13204.5|13203.5|13199.5|13210|13206|13198|13194|992
1605157200000|2020-11-12 05:00:00|13203|13199|13210|13206|13210.5|13206.5|13200.5|13196.5|847
1605157500000|2020-11-12 05:05:00|13211|13207|13221.5|13217.5|13222|13218|13210|13206|1514
1605157800000|2020-11-12 05:10:00|13222|13218|13226|13222|13228|13224|13220|13216|1088
1605158100000|2020-11-12 05:15:00|13226.5|13222.5|13229|13225|13231.5|13227.5|13226.5|13222.5|1070
1605158400000|2020-11-12 05:20:00|13229.5|13225.5|13233|13229|13233.5|13229.5|13221.5|13217.5|961
1605158700000|2020-11-12 05:25:00|13232|13228|13231|13227|13236|13232|13224|13220|1497
1605159000000|2020-11-12 05:30:00|13230|13226|13236|13232|13237|13233|13227.5|13223.5|1235
1605159300000|2020-11-12 05:35:00|13234|13230|13233.6|13229.6|13236.1|13232.1|13230.1|13226.1|745
1605159600000|2020-11-12 05:40:00|13234.1|13230.1|13231.1|13227.1|13234.1|13230.1|13227.1|13223.1|1840
1605159900000|2020-11-12 05:45:00|13232.1|13218.1|13231.5|13217.5|13233.7|13219.7|13227.2|13213.2|10
1605160200000|2020-11-12 05:50:00|13231.3|13217.3|13236.3|13222.3|13237.6|13223.6|13229.5|13215.5|0
1605160500000|2020-11-12 05:55:00|13236.1|13222.1|13239.5|13225.5|13241.4|13227.4|13227.6|13213.6|0
1605160800000|2020-11-12 06:00:00|13239.3|13225.3|13242.1|13228.1|13244.6|13230.6|13236.6|13222.6|0
1605161100000|2020-11-12 06:05:00|13241.1|13227.1|13238.8|13224.8|13242.4|13228.4|13238.5|13224.5|0
1605161400000|2020-11-12 06:10:00|13238.5|13224.5|13225|13211|13238.8|13224.8|13225|13211|0
1605161700000|2020-11-12 06:15:00|13223|13209|13220|13206|13229|13215|13219.6|13205.6|0
1605162000000|2020-11-12 06:20:00|13220.1|13206.1|13218.5|13204.5|13228.8|13214.8|13218.5|13204.5|0
1605162300000|2020-11-12 06:25:00|13218.6|13204.6|13228|13214|13230.4|13216.4|13212.5|13198.5|0
1605162600000|2020-11-12 06:30:00|13228.1|13214.1|13235.3|13221.3|13240.1|13226.1|13228|13214|0
1605162900000|2020-11-12 06:35:00|13235.5|13221.5|13232.5|13218.5|13235.6|13221.6|13231.4|13217.4|0
1605163200000|2020-11-12 06:40:00|13232.4|13218.4|13238.7|13224.7|13238.7|13224.7|13232.3|13218.3|0
1605163500000|2020-11-12 06:45:00|13238.8|13224.8|13239.7|13225.7|13242.1|13228.1|13234.6|13220.6|0
1605163800000|2020-11-12 06:50:00|13239.6|13225.6|13239.3|13225.3|13239.7|13225.7|13238.8|13224.8|0
1605164100000|2020-11-12 06:55:00|13239.5|13225.5|13240.8|13226.8|13240.9|13226.9|13236.8|13222.8|0
1605164400000|2020-11-12 07:00:00|13235.6|13229.6|13248.1|13242.1|13250.1|13244.1|13234.6|13228.6|993
1605164700000|2020-11-12 07:05:00|13247.1|13241.1|13255.6|13249.6|13258.6|13252.6|13244.1|13238.1|563
1605165000000|2020-11-12 07:10:00|13256.1|13250.1|13253.1|13247.1|13262.1|13256.1|13253.1|13247.1|555
1605165300000|2020-11-12 07:15:00|13254.1|13248.1|13257.1|13251.1|13265.1|13259.1|13254.1|13248.1|545
1605165600000|2020-11-12 07:20:00|13256.1|13250.1|13255.1|13249.1|13259.1|13253.1|13255.1|13249.1|171
1605165900000|2020-11-12 07:25:00|13256.1|13250.1|13255.1|13249.1|13262.1|13256.1|13255.1|13249.1|187
1605166200000|2020-11-12 07:30:00|13256.1|13250.1|13252.1|13246.1|13258.1|13252.1|13252.1|13246.1|315
1605166500000|2020-11-12 07:35:00|13253.1|13247.1|13252.1|13246.1|13256.1|13250.1|13250.1|13244.1|208
1605166800000|2020-11-12 07:40:00|13252.6|13246.6|13251.1|13245.1|13253.1|13247.1|13249.1|13243.1|199
1605167100000|2020-11-12 07:45:00|13250.1|13244.1|13249.1|13243.1|13250.6|13244.6|13244.1|13238.1|474
1605167400000|2020-11-12 07:50:00|13250.1|13244.1|13255.6|13249.6|13257.1|13251.1|13249.6|13243.6|267
1605167700000|2020-11-12 07:55:00|13255.1|13249.1|13255.1|13249.1|13255.1|13249.1|13248.1|13242.1|118
1605168000000|2020-11-12 08:00:00|13254.6|13248.6|13261.1|13255.1|13262.1|13256.1|13251.1|13245.1|324
1605168300000|2020-11-12 08:05:00|13260.1|13254.1|13261.1|13255.1|13269.1|13263.1|13259.1|13253.1|451
1605168600000|2020-11-12 08:10:00|13260.1|13254.1|13269.1|13263.1|13270.1|13264.1|13260.1|13254.1|459
1605168900000|2020-11-12 08:15:00|13270.1|13264.1|13272.1|13266.1|13273.1|13267.1|13266.1|13260.1|412
1605169200000|2020-11-12 08:20:00|13272.6|13266.6|13268.1|13262.1|13275.1|13269.1|13267.1|13261.1|341
1605169500000|2020-11-12 08:25:00|13267.1|13261.1|13272.6|13266.6|13273.1|13267.1|13263.6|13257.6|259
1605169800000|2020-11-12 08:30:00|13272.1|13266.1|13281.1|13275.1|13282.1|13276.1|13271.1|13265.1|669
1605170100000|2020-11-12 08:35:00|13282.1|13276.1|13280.1|13274.1|13284.1|13278.1|13278.1|13272.1|325
1605170400000|2020-11-12 08:40:00|13280.6|13274.6|13276.1|13270.1|13281.6|13275.6|13275.6|13269.6|150
1605170700000|2020-11-12 08:45:00|13277.1|13271.1|13275.6|13269.6|13278.1|13272.1|13272.6|13266.6|195
1605171000000|2020-11-12 08:50:00|13276.6|13270.6|13270.6|13264.6|13277.6|13271.6|13266.1|13260.1|416
1605171300000|2020-11-12 08:55:00|13270.1|13264.1|13264.1|13258.1|13272.6|13266.6|13263.1|13257.1|347
1605171600000|2020-11-12 09:00:00|13264.6|13258.6|13271.1|13265.1|13274.1|13268.1|13264.1|13258.1|306
1605171900000|2020-11-12 09:05:00|13270.1|13264.1|13270.1|13264.1|13272.1|13266.1|13267.1|13261.1|120
1605172200000|2020-11-12 09:10:00|13270.6|13264.6|13268.1|13262.1|13272.1|13266.1|13265.1|13259.1|169
1605172500000|2020-11-12 09:15:00|13268.6|13262.6|13276.1|13270.1|13277.1|13271.1|13268.6|13262.6|290
1605172800000|2020-11-12 09:20:00|13275.6|13269.6|13275.1|13269.1|13275.6|13269.6|13272.1|13266.1|117
1605173100000|2020-11-12 09:25:00|13276.1|13270.1|13273.6|13267.6|13278.1|13272.1|13273.6|13267.6|176
1605173400000|2020-11-12 09:30:00|13274.1|13268.1|13277.1|13271.1|13278.1|13272.1|13273.1|13267.1|155
1605173700000|2020-11-12 09:35:00|13276.1|13270.1|13277.1|13271.1|13278.1|13272.1|13275.1|13269.1|162
1605174000000|2020-11-12 09:40:00|13276.1|13270.1|13278.1|13272.1|13279.1|13273.1|13275.1|13269.1|71
1605174300000|2020-11-12 09:45:00|13277.1|13271.1|13281.1|13275.1|13282.1|13276.1|13277.1|13271.1|242
1605174600000|2020-11-12 09:50:00|13280.1|13274.1|13284.1|13278.1|13286.1|13280.1|13280.1|13274.1|306
1605174900000|2020-11-12 09:55:00|13283.1|13277.1|13286.1|13280.1|13287.1|13281.1|13282.1|13276.1|194
1605175200000|2020-11-12 10:00:00|13285.6|13279.6|13284.1|13278.1|13288.1|13282.1|13283.1|13277.1|223
1605175500000|2020-11-12 10:05:00|13283.6|13277.6|13283.1|13277.1|13284.1|13278.1|13281.1|13275.1|116
1605175800000|2020-11-12 10:10:00|13283.6|13277.6|13281.1|13275.1|13285.1|13279.1|13280.1|13274.1|122
1605176100000|2020-11-12 10:15:00|13281.6|13275.6|13289.1|13283.1|13290.1|13284.1|13281.1|13275.1|216
1605176400000|2020-11-12 10:20:00|13288.1|13282.1|13289.1|13283.1|13292.1|13286.1|13286.6|13280.6|233
1605176700000|2020-11-12 10:25:00|13288.1|13282.1|13286.6|13280.6|13288.1|13282.1|13284.1|13278.1|110
1605177000000|2020-11-12 10:30:00|13287.1|13281.1|13287.1|13281.1|13288.1|13282.1|13284.6|13278.6|63
1605177300000|2020-11-12 10:35:00|13288.1|13282.1|13290.1|13284.1|13290.1|13284.1|13287.1|13281.1|119
1605177600000|2020-11-12 10:40:00|13289.1|13283.1|13295.6|13289.6|13298.1|13292.1|13288.6|13282.6|620
1605177900000|2020-11-12 10:45:00|13296.1|13290.1|13294.1|13288.1|13298.1|13292.1|13294.1|13288.1|224
1605178200000|2020-11-12 10:50:00|13294.6|13288.6|13294.1|13288.1|13295.6|13289.6|13293.1|13287.1|115
1605178500000|2020-11-12 10:55:00|13293.6|13287.6|13292.1|13286.1|13294.1|13288.1|13292.1|13286.1|129
1605178800000|2020-11-12 11:00:00|13292.6|13286.6|13291.1|13285.1|13294.1|13288.1|13291.1|13285.1|147
1605179100000|2020-11-12 11:05:00|13290.6|13284.6|13290.6|13284.6|13294.1|13288.1|13290.1|13284.1|113
1605179400000|2020-11-12 11:10:00|13290.1|13284.1|13292.1|13286.1|13296.6|13290.6|13290.1|13284.1|161
1605179700000|2020-11-12 11:15:00|13293.1|13287.1|13293.6|13287.6|13296.1|13290.1|13292.1|13286.1|100
1605180000000|2020-11-12 11:20:00|13293.1|13287.1|13287.1|13281.1|13293.6|13287.6|13287.1|13281.1|132
1605180300000|2020-11-12 11:25:00|13286.6|13280.6|13284.6|13278.6|13289.1|13283.1|13283.1|13277.1|253
1605180600000|2020-11-12 11:30:00|13285.1|13279.1|13286.1|13280.1|13287.1|13281.1|13285.1|13279.1|95
1605180900000|2020-11-12 11:35:00|13287.1|13281.1|13286.1|13280.1|13288.1|13282.1|13286.1|13280.1|80
1605181200000|2020-11-12 11:40:00|13286.6|13280.6|13285.1|13279.1|13286.6|13280.6|13284.1|13278.1|79
1605181500000|2020-11-12 11:45:00|13284.1|13278.1|13285.1|13279.1|13287.1|13281.1|13281.1|13275.1|174
1605181800000|2020-11-12 11:50:00|13286.1|13280.1|13286.1|13280.1|13287.1|13281.1|13285.1|13279.1|52
1605182100000|2020-11-12 11:55:00|13285.1|13279.1|13278.1|13272.1|13285.6|13279.6|13278.1|13272.1|218
1605182400000|2020-11-12 12:00:00|13277.1|13271.1|13277.1|13271.1|13282.1|13276.1|13275.6|13269.6|281
1605182700000|2020-11-12 12:05:00|13277.6|13271.6|13268.1|13262.1|13277.6|13271.6|13266.6|13260.6|578
1605183000000|2020-11-12 12:10:00|13269.1|13263.1|13274.1|13268.1|13274.1|13268.1|13269.1|13263.1|218
1605183300000|2020-11-12 12:15:00|13274.6|13268.6|13275.6|13269.6|13278.1|13272.1|13274.1|13268.1|147
1605183600000|2020-11-12 12:20:00|13275.1|13269.1|13274.1|13268.1|13276.1|13270.1|13273.1|13267.1|127
1605183900000|2020-11-12 12:25:00|13274.6|13268.6|13278.1|13272.1|13279.1|13273.1|13274.1|13268.1|78
1605184200000|2020-11-12 12:30:00|13277.1|13271.1|13278.1|13272.1|13281.1|13275.1|13277.1|13271.1|122
1605184500000|2020-11-12 12:35:00|13279.1|13273.1|13277.1|13271.1|13280.1|13274.1|13275.6|13269.6|80
1605184800000|2020-11-12 12:40:00|13277.6|13271.6|13277.1|13271.1|13277.6|13271.6|13273.1|13267.1|83
1605185100000|2020-11-12 12:45:00|13278.1|13272.1|13276.1|13270.1|13279.1|13273.1|13275.1|13269.1|71
1605185400000|2020-11-12 12:50:00|13275.1|13269.1|13264.6|13258.6|13275.1|13269.1|13261.1|13255.1|537
1605185700000|2020-11-12 12:55:00|13264.1|13258.1|13264.1|13258.1|13266.1|13260.1|13260.1|13254.1|247
1605186000000|2020-11-12 13:00:00|13263.6|13257.6|13268.6|13262.6|13269.1|13263.1|13261.6|13255.6|250
1605186300000|2020-11-12 13:05:00|13268.1|13262.1|13269.1|13263.1|13270.1|13264.1|13266.1|13260.1|172
1605186600000|2020-11-12 13:10:00|13270.1|13264.1|13266.1|13260.1|13270.1|13264.1|13263.6|13257.6|166
1605186900000|2020-11-12 13:15:00|13266.6|13260.6|13265.6|13259.6|13268.6|13262.6|13265.1|13259.1|63
1605187200000|2020-11-12 13:20:00|13266.1|13260.1|13269.1|13263.1|13269.6|13263.6|13263.1|13257.1|128
1605187500000|2020-11-12 13:25:00|13269.6|13263.6|13272.6|13266.6|13273.1|13267.1|13269.1|13263.1|130
1605187800000|2020-11-12 13:30:00|13272.1|13266.1|13278.1|13272.1|13278.1|13272.1|13271.1|13265.1|181
1605188100000|2020-11-12 13:35:00|13279.1|13273.1|13274.1|13268.1|13279.1|13273.1|13273.1|13267.1|181
1605188400000|2020-11-12 13:40:00|13275.1|13269.1|13279.1|13273.1|13279.1|13273.1|13274.1|13268.1|177
1605188700000|2020-11-12 13:45:00|13278.6|13272.6|13274.6|13268.6|13278.6|13272.6|13273.1|13267.1|88
1605189000000|2020-11-12 13:50:00|13275.1|13269.1|13272.1|13266.1|13275.6|13269.6|13270.1|13264.1|75
1605189300000|2020-11-12 13:55:00|13273.1|13267.1|13275.1|13269.1|13277.1|13271.1|13270.6|13264.6|79
1605189600000|2020-11-12 14:00:00|13275.6|13269.6|13272.1|13266.1|13276.1|13270.1|13271.6|13265.6|56
1605189900000|2020-11-12 14:05:00|13271.6|13265.6|13269.1|13263.1|13271.6|13265.6|13267.1|13261.1|123
1605190200000|2020-11-12 14:10:00|13268.6|13262.6|13273.1|13267.1|13273.1|13267.1|13268.6|13262.6|68
1605190500000|2020-11-12 14:15:00|13272.1|13266.1|13268.6|13262.6|13272.1|13266.1|13268.1|13262.1|60
1605190800000|2020-11-12 14:20:00|13269.1|13263.1|13273.1|13267.1|13274.1|13268.1|13268.6|13262.6|87
1605191100000|2020-11-12 14:25:00|13272.1|13266.1|13271.1|13265.1|13272.6|13266.6|13270.1|13264.1|88
1605191400000|2020-11-12 14:30:00|13271.6|13265.6|13272.1|13266.1|13272.6|13266.6|13255.6|13249.6|898
1605191700000|2020-11-12 14:35:00|13271.1|13265.1|13276.6|13270.6|13281.1|13275.1|13270.1|13264.1|592
1605192000000|2020-11-12 14:40:00|13276.1|13270.1|13277.1|13271.1|13278.1|13272.1|13271.1|13265.1|222
1605192300000|2020-11-12 14:45:00|13278.1|13272.1|13265.1|13259.1|13279.1|13273.1|13265.1|13259.1|347
1605192600000|2020-11-12 14:50:00|13264.1|13258.1|13271.1|13265.1|13272.1|13266.1|13263.1|13257.1|334
1605192900000|2020-11-12 14:55:00|13270.1|13264.1|13271.1|13265.1|13274.1|13268.1|13265.1|13259.1|182
1605193200000|2020-11-12 15:00:00|13272.1|13266.1|13273.1|13267.1|13274.1|13268.1|13267.1|13261.1|130
1605193500000|2020-11-12 15:05:00|13274.1|13268.1|13275.1|13269.1|13278.1|13272.1|13272.1|13266.1|164
1605193800000|2020-11-12 15:10:00|13276.1|13270.1|13284.6|13278.6|13286.1|13280.1|13273.6|13267.6|400
1605194100000|2020-11-12 15:15:00|13285.1|13279.1|13286.1|13280.1|13288.1|13282.1|13284.1|13278.1|339
1605194400000|2020-11-12 15:20:00|13287.1|13281.1|13280.1|13274.1|13287.1|13281.1|13280.1|13274.1|163
1605194700000|2020-11-12 15:25:00|13281.1|13275.1|13279.1|13273.1|13283.1|13277.1|13276.1|13270.1|272
1605195000000|2020-11-12 15:30:00|13278.6|13272.6|13283.1|13277.1|13283.1|13277.1|13278.6|13272.6|122
1605195300000|2020-11-12 15:35:00|13282.1|13276.1|13289.1|13283.1|13290.1|13284.1|13282.1|13276.1|308
1605195600000|2020-11-12 15:40:00|13289.6|13283.6|13287.1|13281.1|13291.1|13285.1|13287.1|13281.1|233
1605195900000|2020-11-12 15:45:00|13287.6|13281.6|13286.1|13280.1|13288.1|13282.1|13284.1|13278.1|161
1605196200000|2020-11-12 15:50:00|13287.1|13281.1|13283.1|13277.1|13287.1|13281.1|13282.1|13276.1|138
1605196500000|2020-11-12 15:55:00|13284.1|13278.1|13281.1|13275.1|13284.1|13278.1|13280.1|13274.1|98
1605196800000|2020-11-12 16:00:00|13281.6|13275.6|13285.1|13279.1|13285.1|13279.1|13281.6|13275.6|113
1605197100000|2020-11-12 16:05:00|13284.1|13278.1|13285.1|13279.1|13288.1|13282.1|13283.1|13277.1|134
1605197400000|2020-11-12 16:10:00|13284.6|13278.6|13274.1|13268.1|13284.6|13278.6|13274.1|13268.1|172
1605197700000|2020-11-12 16:15:00|13273.1|13267.1|13275.1|13269.1|13275.1|13269.1|13270.1|13264.1|177
1605198000000|2020-11-12 16:20:00|13275.6|13269.6|13274.1|13268.1|13276.1|13270.1|13269.1|13263.1|141
1605198300000|2020-11-12 16:25:00|13273.1|13267.1|13278.1|13272.1|13278.1|13272.1|13271.1|13265.1|77
1605198600000|2020-11-12 16:30:00|13277.1|13271.1|13272.1|13266.1|13277.1|13271.1|13271.1|13265.1|104
1605198900000|2020-11-12 16:35:00|13272.6|13266.6|13267.1|13261.1|13274.6|13268.6|13266.6|13260.6|126
1605199200000|2020-11-12 16:40:00|13266.6|13260.6|13263.1|13257.1|13267.1|13261.1|13261.1|13255.1|305
1605199500000|2020-11-12 16:45:00|13264.1|13258.1|13264.1|13258.1|13269.1|13263.1|13263.6|13257.6|202
1605199800000|2020-11-12 16:50:00|13263.1|13257.1|13268.1|13262.1|13270.1|13264.1|13263.1|13257.1|101
1605200100000|2020-11-12 16:55:00|13268.6|13262.6|13269.1|13263.1|13270.1|13264.1|13267.1|13261.1|67
1605200400000|2020-11-12 17:00:00|13267.6|13261.6|13270.1|13264.1|13271.1|13265.1|13266.1|13260.1|68
1605200700000|2020-11-12 17:05:00|13271.1|13265.1|13271.1|13265.1|13272.1|13266.1|13270.1|13264.1|51
1605201000000|2020-11-12 17:10:00|13270.1|13264.1|13271.1|13265.1|13271.1|13265.1|13268.1|13262.1|40
1605201300000|2020-11-12 17:15:00|13270.1|13264.1|13268.6|13262.6|13270.1|13264.1|13268.1|13262.1|38
1605201600000|2020-11-12 17:20:00|13269.1|13263.1|13265.1|13259.1|13269.6|13263.6|13265.1|13259.1|31
1605201900000|2020-11-12 17:25:00|13264.1|13258.1|13252.1|13246.1|13264.6|13258.6|13250.6|13244.6|596
1605202200000|2020-11-12 17:30:00|13251.6|13245.6|13253.6|13247.6|13256.1|13250.1|13249.1|13243.1|171
1605202500000|2020-11-12 17:35:00|13254.1|13248.1|13249.1|13243.1|13254.6|13248.6|13248.6|13242.6|157
1605202800000|2020-11-12 17:40:00|13248.6|13242.6|13249.1|13243.1|13250.6|13244.6|13244.1|13238.1|219
1605203100000|2020-11-12 17:45:00|13249.6|13243.6|13237.1|13231.1|13250.1|13244.1|13236.1|13230.1|376
1605203400000|2020-11-12 17:50:00|13237.6|13231.6|13239.1|13233.1|13241.1|13235.1|13229.6|13223.6|647
1605203700000|2020-11-12 17:55:00|13240.1|13234.1|13243.1|13237.1|13244.1|13238.1|13235.6|13229.6|133
1605204000000|2020-11-12 18:00:00|13242.6|13236.6|13243.1|13237.1|13245.1|13239.1|13238.1|13232.1|125
1605204300000|2020-11-12 18:05:00|13242.6|13236.6|13243.1|13237.1|13243.1|13237.1|13239.1|13233.1|59
1605204600000|2020-11-12 18:10:00|13243.6|13237.6|13242.1|13236.1|13244.1|13238.1|13231.1|13225.1|157
1605204900000|2020-11-12 18:15:00|13241.1|13235.1|13238.1|13232.1|13243.1|13237.1|13231.1|13225.1|110
1605205200000|2020-11-12 18:20:00|13238.6|13232.6|13232.1|13226.1|13244.1|13238.1|13232.1|13226.1|146
1605205500000|2020-11-12 18:25:00|13231.1|13225.1|13233.1|13227.1|13239.1|13233.1|13230.6|13224.6|160
1605205800000|2020-11-12 18:30:00|13232.1|13226.1|13236.1|13230.1|13240.1|13234.1|13226.6|13220.6|415
1605206100000|2020-11-12 18:35:00|13236.6|13230.6|13240.6|13234.6|13245.1|13239.1|13234.6|13228.6|151
1605206400000|2020-11-12 18:40:00|13239.6|13233.6|13239.6|13233.6|13243.1|13237.1|13238.6|13232.6|59
1605206700000|2020-11-12 18:45:00|13240.1|13234.1|13234.1|13228.1|13240.1|13234.1|13233.6|13227.6|66
1605207000000|2020-11-12 18:50:00|13234.6|13228.6|13248.1|13242.1|13248.1|13242.1|13234.1|13228.1|123
1605207300000|2020-11-12 18:55:00|13247.6|13241.6|13249.1|13243.1|13250.1|13244.1|13246.6|13240.6|79
1605207600000|2020-11-12 19:00:00|13250.1|13244.1|13253.1|13247.1|13256.1|13250.1|13247.1|13241.1|253
1605207900000|2020-11-12 19:05:00|13254.1|13248.1|13244.6|13238.6|13254.1|13248.1|13243.6|13237.6|81
1605208200000|2020-11-12 19:10:00|13245.1|13239.1|13237.6|13231.6|13246.1|13240.1|13237.1|13231.1|113
1605208500000|2020-11-12 19:15:00|13237.1|13231.1|13231.1|13225.1|13238.6|13232.6|13230.1|13224.1|216
1605208800000|2020-11-12 19:20:00|13232.1|13226.1|13231.6|13225.6|13236.6|13230.6|13229.1|13223.1|85
1605209100000|2020-11-12 19:25:00|13232.1|13226.1|13231.1|13225.1|13237.1|13231.1|13230.1|13224.1|94
1605209400000|2020-11-12 19:30:00|13229.6|13223.6|13230.6|13224.6|13236.1|13230.1|13223.6|13217.6|326
1605209700000|2020-11-12 19:35:00|13230.1|13224.1|13228.6|13222.6|13232.1|13226.1|13227.1|13221.1|50
1605210000000|2020-11-12 19:40:00|13229.1|13223.1|13223.1|13217.1|13229.1|13223.1|13222.1|13216.1|158
1605210300000|2020-11-12 19:45:00|13222.1|13216.1|13229.6|13223.6|13230.6|13224.6|13221.1|13215.1|101
1605210600000|2020-11-12 19:50:00|13229.1|13223.1|13227.1|13221.1|13232.1|13226.1|13224.1|13218.1|51
1605210900000|2020-11-12 19:55:00|13226.6|13220.6|13225.1|13219.1|13229.6|13223.6|13223.1|13217.1|87
1605211200000|2020-11-12 20:00:00|13225.6|13219.6|13220.1|13214.1|13228.6|13222.6|13220.1|13214.1|201
1605211500000|2020-11-12 20:05:00|13221.1|13215.1|13220.6|13214.6|13222.1|13216.1|13218.1|13212.1|176
1605211800000|2020-11-12 20:10:00|13221.1|13215.1|13224.6|13218.6|13224.6|13218.6|13219.6|13213.6|48
1605212100000|2020-11-12 20:15:00|13223.6|13217.6|13228.1|13222.1|13230.1|13224.1|13222.6|13216.6|71
1605212400000|2020-11-12 20:20:00|13228.6|13222.6|13223.6|13217.6|13229.1|13223.1|13222.1|13216.1|70
1605212700000|2020-11-12 20:25:00|13223.1|13217.1|13218.1|13212.1|13225.1|13219.1|13217.6|13211.6|157
1605213000000|2020-11-12 20:30:00|13217.6|13211.6|13210.1|13204.1|13217.6|13211.6|13210.1|13204.1|374
1605213300000|2020-11-12 20:35:00|13209.6|13203.6|13216.1|13210.1|13216.1|13210.1|13209.1|13203.1|89
1605213600000|2020-11-12 20:40:00|13216.6|13210.6|13213.6|13207.6|13216.6|13210.6|13213.1|13207.1|65
1605213900000|2020-11-12 20:45:00|13214.6|13208.6|13211.6|13205.6|13216.1|13210.1|13209.1|13203.1|129
1605214200000|2020-11-12 20:50:00|13212.1|13206.1|13210.1|13204.1|13214.1|13208.1|13209.1|13203.1|161
1605214500000|2020-11-12 20:55:00|13209.6|13203.6|13213.1|13207.1|13216.1|13210.1|13208.1|13202.1|278
1605214800000|2020-11-12 21:00:00|13227.6|13213.6|13237|13223|13240.9|13226.9|13227|13213|1
1605215100000|2020-11-12 21:05:00|13238.9|13224.9|13242.2|13228.2|13246.8|13232.8|13237|13223|0
1605215400000|2020-11-12 21:10:00|13243.5|13229.5|13240.3|13226.3|13253.4|13239.4|13237.6|13223.6|0
1605215700000|2020-11-12 21:15:00|13240.4|13226.4|13237.8|13223.8|13240.7|13226.7|13237.3|13223.3|0
1605216000000|2020-11-12 21:20:00|13237.6|13223.6|13238.6|13224.6|13239.1|13225.1|13237.3|13223.3|0
1605216300000|2020-11-12 21:25:00|13238.5|13224.5|13241.3|13227.3|13242.3|13228.3|13238.2|13224.2|0
1605216600000|2020-11-12 21:30:00|13241.2|13227.2|13253|13239|13262.2|13248.2|13238.6|13224.6|0
1605216900000|2020-11-12 21:35:00|13252.4|13238.4|13247.1|13233.1|13258.3|13244.3|13245.8|13231.8|0
1605217200000|2020-11-12 21:40:00|13246.5|13232.5|13239.9|13225.9|13253|13239|13238.6|13224.6|0
1605217500000|2020-11-12 21:45:00|13239.3|13225.3|13242.5|13228.5|13243.2|13229.2|13237.3|13223.3|0
1605217800000|2020-11-12 21:50:00|13243.2|13229.2|13244.5|13230.5|13245.8|13231.8|13242.5|13228.5|0
1605218100000|2020-11-12 21:55:00|13243.8|13229.8|13241.5|13227.5|13245.2|13231.2|13239.3|13225.3|0
1605218400000|2020-11-12 22:00:00|13241.8|13227.8|13240.1|13226.1|13241.8|13227.8|13239.8|13225.8|0
1605218700000|2020-11-12 22:05:00|13240.4|13226.4|13241|13227|13241.1|13227.1|13239.9|13225.9|0
1605219000000|2020-11-12 22:10:00|13240.9|13226.9|13240.8|13226.8|13240.9|13226.9|13240.8|13226.8|0
1605219300000|2020-11-12 22:15:00|13241|13227|13240.6|13226.6|13241.1|13227.1|13240.5|13226.5|0
1605219600000|2020-11-12 22:20:00|13240.9|13226.9|13240.5|13226.5|13240.9|13226.9|13240.3|13226.3|0
1605219900000|2020-11-12 22:25:00|13240.4|13226.4|13239.9|13225.9|13240.4|13226.4|13239.9|13225.9|0
1605220200000|2020-11-12 22:30:00|13240.1|13226.1|13240.2|13226.2|13240.3|13226.3|13239.6|13225.6|0
1605220500000|2020-11-12 22:35:00|13240.4|13226.4|13239.7|13225.7|13240.7|13226.7|13239.6|13225.6|0
1605220800000|2020-11-12 22:40:00|13240|13226|13240.2|13226.2|13240.3|13226.3|13239.2|13225.2|0
1605221100000|2020-11-12 22:45:00|13240.3|13226.3|13240.3|13226.3|13240.3|13226.3|13240.2|13226.2|0
1605221400000|2020-11-12 22:50:00|13240.5|13226.5|13240.5|13226.5|13240.5|13226.5|13240.4|13226.4|0
1605221700000|2020-11-12 22:55:00|13241.5|13227.5|13240.9|13226.9|13242.9|13228.9|13240.9|13226.9|0
1605222000000|2020-11-12 23:00:00|13238.6|13224.6|13239.4|13225.4|13241.2|13227.2|13232.7|13218.7|0
1605222300000|2020-11-12 23:05:00|13239.7|13225.7|13240|13226|13243.3|13229.3|13239.4|13225.4|0
1605222600000|2020-11-12 23:10:00|13240.3|13226.3|13230.9|13216.9|13240.7|13226.7|13229.9|13215.9|0
1605222900000|2020-11-12 23:15:00|13231.2|13217.2|13230.9|13216.9|13232.2|13218.2|13225.6|13211.6|0
1605223200000|2020-11-12 23:20:00|13231.5|13217.5|13232|13218|13233.7|13219.7|13230.7|13216.7|0
1605223500000|2020-11-12 23:25:00|13232.4|13218.4|13235.3|13221.3|13237.3|13223.3|13232.4|13218.4|0
1605223800000|2020-11-12 23:30:00|13236.6|13222.6|13238.6|13224.6|13239.2|13225.2|13234.7|13220.7|0
1605224100000|2020-11-12 23:35:00|13238.9|13224.9|13230.1|13216.1|13240.6|13226.6|13228.8|13214.8|0
1605224400000|2020-11-12 23:40:00|13230.7|13216.7|13236.5|13222.5|13236.8|13222.8|13230.1|13216.1|0
1605224700000|2020-11-12 23:45:00|13236.2|13222.2|13236.2|13222.2|13240.1|13226.1|13235.5|13221.5|0
1605225000000|2020-11-12 23:50:00|13236.8|13222.8|13232.2|13218.2|13236.8|13222.8|13229.6|13215.6|0
1605225300000|2020-11-12 23:55:00|13234.2|13220.2|13229.6|13215.6|13234.9|13220.9|13227|13213|0
1605225600000|2020-11-13 00:00:00|13230.6|13216.6|13232.7|13218.7|13235.7|13221.7|13227.6|13213.6|0
1605225900000|2020-11-13 00:05:00|13233.1|13219.1|13237|13223|13238.3|13224.3|13231.4|13217.4|0
1605226200000|2020-11-13 00:10:00|13237.3|13223.3|13240.3|13226.3|13240.3|13226.3|13235.7|13221.7|0
1605226500000|2020-11-13 00:15:00|13240.6|13226.6|13238.5|13224.5|13246.3|13232.3|13238|13224|0
1605226800000|2020-11-13 00:20:00|13239.4|13225.4|13251.2|13237.2|13253.1|13239.1|13239.4|13225.4|0
1605227100000|2020-11-13 00:25:00|13251.4|13237.4|13248.6|13234.6|13251.4|13237.4|13248.3|13234.3|0
1605227400000|2020-11-13 00:30:00|13248.3|13234.3|13244.4|13230.4|13248.9|13234.9|13244.4|13230.4|0
1605227700000|2020-11-13 00:35:00|13243.4|13229.4|13232.7|13218.7|13243.4|13229.4|13229.4|13215.4|0
1605228000000|2020-11-13 00:40:00|13232.3|13218.3|13224.2|13210.2|13234.3|13220.3|13224.2|13210.2|0
1605228300000|2020-11-13 00:45:00|13224.5|13210.5|13225.1|13221.1|13229.1|13225.1|13218.1|13210.5|2386
1605228600000|2020-11-13 00:50:00|13224.6|13220.6|13227.6|13223.6|13233.1|13229.1|13216.1|13212.1|1773
1605228900000|2020-11-13 00:55:00|13227.1|13223.1|13218.1|13214.1|13232.1|13228.1|13218.1|13214.1|1251
1605229200000|2020-11-13 01:00:00|13217.1|13213.1|13230.1|13226.1|13236.1|13232.1|13214.1|13210.1|2479
1605229500000|2020-11-13 01:05:00|13231.1|13227.1|13222.1|13218.1|13240.1|13236.1|13215.1|13211.1|2742
1605229800000|2020-11-13 01:10:00|13221.1|13217.1|13235.1|13231.1|13237.1|13233.1|13220.1|13216.1|1574
1605230100000|2020-11-13 01:15:00|13235.6|13231.6|13234.1|13230.1|13243.1|13239.1|13227.1|13223.1|1748
1605230400000|2020-11-13 01:20:00|13234.6|13230.6|13232.1|13228.1|13235.1|13231.1|13220.1|13216.1|1280
1605230700000|2020-11-13 01:25:00|13231.1|13227.1|13227.1|13223.1|13238.1|13234.1|13227.1|13223.1|913
1605231000000|2020-11-13 01:30:00|13228.1|13224.1|13202.1|13198.1|13228.6|13224.6|13200.1|13196.1|3419
1605231300000|2020-11-13 01:35:00|13201.1|13197.1|13181.1|13177.1|13210.1|13206.1|13176.1|13172.1|5917
1605231600000|2020-11-13 01:40:00|13180.1|13176.1|13182.6|13178.6|13190.1|13186.1|13179.1|13175.1|2341
1605231900000|2020-11-13 01:45:00|13183.1|13179.1|13199.6|13195.6|13202.1|13198.1|13182.1|13178.1|2147
1605232200000|2020-11-13 01:50:00|13200.1|13196.1|13194.1|13190.1|13202.1|13198.1|13184.1|13180.1|1622
1605232500000|2020-11-13 01:55:00|13193.6|13189.6|13186.1|13182.1|13196.1|13192.1|13185.1|13181.1|1025
1605232800000|2020-11-13 02:00:00|13185.1|13181.1|13184.1|13180.1|13199.1|13195.1|13180.1|13176.1|1566
1605233100000|2020-11-13 02:05:00|13184.6|13180.6|13189.6|13185.6|13192.1|13188.1|13165.1|13161.1|3150
1605233400000|2020-11-13 02:10:00|13189.1|13185.1|13200.1|13196.1|13203.1|13199.1|13187.6|13183.6|1789
1605233700000|2020-11-13 02:15:00|13199.1|13195.1|13208.1|13204.1|13214.1|13210.1|13198.1|13194.1|2029
1605234000000|2020-11-13 02:20:00|13207.1|13203.1|13208.1|13204.1|13219.1|13215.1|13204.1|13200.1|1556
1605234300000|2020-11-13 02:25:00|13209.1|13205.1|13201.1|13197.1|13209.1|13205.1|13196.1|13192.1|1242
1605234600000|2020-11-13 02:30:00|13200.1|13196.1|13210.6|13206.6|13210.6|13206.6|13192.1|13188.1|1114
1605234900000|2020-11-13 02:35:00|13210.1|13206.1|13216.1|13212.1|13223.1|13219.1|13210.1|13206.1|1663
1605235200000|2020-11-13 02:40:00|13217.1|13213.1|13216.1|13212.1|13219.1|13215.1|13211.1|13207.1|726
1605235500000|2020-11-13 02:45:00|13217.1|13213.1|13219.1|13215.1|13225.1|13221.1|13217.1|13213.1|1264
1605235800000|2020-11-13 02:50:00|13222.1|13218.1|13234.1|13230.1|13236.1|13232.1|13220.1|13216.1|1796
1605236100000|2020-11-13 02:55:00|13234.6|13230.6|13233.1|13229.1|13244.1|13240.1|13231.1|13227.1|2033
1605236400000|2020-11-13 03:00:00|13234.1|13230.1|13238.1|13234.1|13239.1|13235.1|13229.1|13225.1|1024
1605236700000|2020-11-13 03:05:00|13239.1|13235.1|13244.6|13240.6|13247.1|13243.1|13235.1|13231.1|1425
1605237000000|2020-11-13 03:10:00|13245.1|13241.1|13238.1|13234.1|13247.1|13243.1|13237.1|13233.1|750
1605237300000|2020-11-13 03:15:00|13238.6|13234.6|13230.1|13226.1|13239.6|13235.6|13229.1|13225.1|823
1605237600000|2020-11-13 03:20:00|13229.1|13225.1|13222.1|13218.1|13229.1|13225.1|13221.1|13217.1|993
1605237900000|2020-11-13 03:25:00|13221.6|13217.6|13225.1|13221.1|13225.1|13221.1|13217.1|13213.1|996
1605238200000|2020-11-13 03:30:00|13224.6|13220.6|13220.1|13216.1|13227.1|13223.1|13219.1|13215.1|488
1605238500000|2020-11-13 03:35:00|13220.6|13216.6|13238.1|13234.1|13240.1|13236.1|13220.1|13216.1|875
1605238800000|2020-11-13 03:40:00|13239.1|13235.1|13241.1|13237.1|13245.1|13241.1|13239.1|13235.1|780
1605239100000|2020-11-13 03:45:00|13242.1|13238.1|13243.1|13239.1|13245.1|13241.1|13239.1|13235.1|709
1605239400000|2020-11-13 03:50:00|13244.1|13240.1|13243.1|13239.1|13251.1|13247.1|13241.1|13237.1|1228
1605239700000|2020-11-13 03:55:00|13243.6|13239.6|13246.1|13242.1|13250.1|13246.1|13243.1|13239.1|566
1605240000000|2020-11-13 04:00:00|13247.1|13243.1|13241.1|13237.1|13253.1|13249.1|13240.1|13236.1|1003
1605240300000|2020-11-13 04:05:00|13241.6|13237.6|13234.1|13230.1|13242.1|13238.1|13233.1|13229.1|789
1605240600000|2020-11-13 04:10:00|13234.6|13230.6|13244.1|13240.1|13247.1|13243.1|13234.1|13230.1|601
1605240900000|2020-11-13 04:15:00|13243.6|13239.6|13244.1|13240.1|13245.1|13241.1|13239.1|13235.1|270
1605241200000|2020-11-13 04:20:00|13243.1|13239.1|13240.1|13236.1|13243.1|13239.1|13238.1|13234.1|312
1605241500000|2020-11-13 04:25:00|13240.6|13236.6|13249.1|13245.1|13250.1|13246.1|13240.1|13236.1|437
1605241800000|2020-11-13 04:30:00|13248.6|13244.6|13254.1|13250.1|13256.1|13252.1|13248.1|13244.1|1065
1605242100000|2020-11-13 04:35:00|13255.1|13251.1|13266.1|13262.1|13266.6|13262.6|13254.1|13250.1|1556
1605242400000|2020-11-13 04:40:00|13266.6|13262.6|13269.1|13265.1|13270.1|13266.1|13264.1|13260.1|1253
1605242700000|2020-11-13 04:45:00|13269.6|13265.6|13265.1|13261.1|13272.1|13268.1|13263.1|13259.1|933
1605243000000|2020-11-13 04:50:00|13265.6|13261.6|13277.1|13273.1|13277.1|13273.1|13263.6|13259.6|908
1605243300000|2020-11-13 04:55:00|13276.6|13272.6|13276.1|13272.1|13277.1|13273.1|13271.1|13267.1|821
1605243600000|2020-11-13 05:00:00|13275.6|13271.6|13273.1|13269.1|13276.1|13272.1|13266.1|13262.1|677
1605243900000|2020-11-13 05:05:00|13272.1|13268.1|13268.1|13264.1|13273.1|13269.1|13267.6|13263.6|449
1605244200000|2020-11-13 05:10:00|13267.6|13263.6|13272.1|13268.1|13273.1|13269.1|13264.1|13260.1|591
1605244500000|2020-11-13 05:15:00|13273.1|13269.1|13274.1|13270.1|13278.1|13274.1|13269.1|13265.1|798
1605244800000|2020-11-13 05:20:00|13275.1|13271.1|13271.1|13267.1|13275.1|13271.1|13269.1|13265.1|610
1605245100000|2020-11-13 05:25:00|13270.6|13266.6|13277.1|13273.1|13278.1|13274.1|13265.1|13261.1|1374
1605245400000|2020-11-13 05:30:00|13275.6|13271.6|13277.6|13273.6|13281.6|13277.6|13269.6|13265.6|1867
1605245700000|2020-11-13 05:35:00|13278.1|13274.1|13283.6|13279.6|13285.1|13281.1|13278.1|13274.1|1512
1605246000000|2020-11-13 05:40:00|13284.1|13280.1|13285.1|13281.1|13286.1|13282.1|13281.6|13277.6|2628
1605246300000|2020-11-13 05:45:00|13290.8|13276.8|13293.4|13279.4|13296.3|13282.3|13290.6|13276.6|9
1605246600000|2020-11-13 05:50:00|13293.5|13279.5|13296.6|13282.6|13298.9|13284.9|13293.4|13279.4|0
1605246900000|2020-11-13 05:55:00|13297.6|13283.6|13294.7|13280.7|13299.3|13285.3|13293.7|13279.7|0
1605247200000|2020-11-13 06:00:00|13295.7|13281.7|13312.1|13298.1|13312.3|13298.3|13292.3|13278.3|0
1605247500000|2020-11-13 06:05:00|13311.9|13297.9|13306.3|13292.3|13312.1|13298.1|13303.3|13289.3|0
1605247800000|2020-11-13 06:10:00|13306.1|13292.1|13304.9|13290.9|13312.4|13298.4|13303.6|13289.6|0
1605248100000|2020-11-13 06:15:00|13300.5|13286.5|13285.8|13271.8|13300.5|13286.5|13284.9|13270.9|0
1605248400000|2020-11-13 06:20:00|13285.9|13271.9|13295.6|13281.6|13295.6|13281.6|13285.8|13271.8|0
1605248700000|2020-11-13 06:25:00|13295.9|13281.9|13302.2|13288.2|13302.3|13288.3|13293.5|13279.5|0
1605249000000|2020-11-13 06:30:00|13302.3|13288.3|13304.2|13290.2|13306.3|13292.3|13302.2|13288.2|0
1605249300000|2020-11-13 06:35:00|13304.3|13290.3|13308.6|13294.6|13313.5|13299.5|13304.2|13290.2|0
1605249600000|2020-11-13 06:40:00|13308.3|13294.3|13313|13299|13315.7|13301.7|13308.2|13294.2|0
1605249900000|2020-11-13 06:45:00|13313.1|13299.1|13309.4|13295.4|13315.2|13301.2|13309.3|13295.3|0
1605250200000|2020-11-13 06:50:00|13309.3|13295.3|13297.4|13283.4|13309.3|13295.3|13296.9|13282.9|0
1605250500000|2020-11-13 06:55:00|13297.5|13283.5|13304.3|13290.3|13304.8|13290.8|13297.5|13283.5|0
1605250800000|2020-11-13 07:00:00|13304.6|13290.6|13310.1|13304.1|13317.6|13311.6|13297.1|13290.6|1809
1605251100000|2020-11-13 07:05:00|13310.6|13304.6|13306.1|13300.1|13311.1|13305.1|13304.6|13298.6|451
1605251400000|2020-11-13 07:10:00|13307.1|13301.1|13303.1|13297.1|13308.1|13302.1|13300.1|13294.1|351
1605251700000|2020-11-13 07:15:00|13304.1|13298.1|13304.1|13298.1|13305.6|13299.6|13296.1|13290.1|525
1605252000000|2020-11-13 07:20:00|13303.6|13297.6|13316.1|13310.1|13317.1|13311.1|13303.1|13297.1|551
1605252300000|2020-11-13 07:25:00|13317.1|13311.1|13307.1|13301.1|13317.1|13311.1|13307.1|13301.1|434
1605252600000|2020-11-13 07:30:00|13305.1|13299.1|13319.1|13313.1|13325.1|13319.1|13305.1|13299.1|873
1605252900000|2020-11-13 07:35:00|13318.1|13312.1|13319.1|13313.1|13321.1|13315.1|13314.1|13308.1|383
1605253200000|2020-11-13 07:40:00|13318.1|13312.1|13319.1|13313.1|13320.1|13314.1|13316.1|13310.1|186
1605253500000|2020-11-13 07:45:00|13319.6|13313.6|13321.1|13315.1|13326.6|13320.6|13318.6|13312.6|464
1605253800000|2020-11-13 07:50:00|13322.1|13316.1|13323.6|13317.6|13326.1|13320.1|13322.1|13316.1|212
1605254100000|2020-11-13 07:55:00|13324.1|13318.1|13335.1|13329.1|13337.1|13331.1|13321.1|13315.1|772
1605254400000|2020-11-13 08:00:00|13336.1|13330.1|13341.1|13335.1|13347.1|13341.1|13336.1|13330.1|1092
1605254700000|2020-11-13 08:05:00|13341.6|13335.6|13340.1|13334.1|13341.6|13335.6|13335.1|13329.1|429
1605255000000|2020-11-13 08:10:00|13341.1|13335.1|13342.6|13336.6|13347.1|13341.1|13339.1|13333.1|428
1605255300000|2020-11-13 08:15:00|13343.1|13337.1|13339.1|13333.1|13346.1|13340.1|13338.1|13332.1|426
1605255600000|2020-11-13 08:20:00|13338.1|13332.1|13338.1|13332.1|13340.1|13334.1|13337.1|13331.1|231
1605255900000|2020-11-13 08:25:00|13339.1|13333.1|13340.1|13334.1|13342.1|13336.1|13338.1|13332.1|234
1605256200000|2020-11-13 08:30:00|13341.1|13335.1|13340.6|13334.6|13343.1|13337.1|13337.1|13331.1|212
1605256500000|2020-11-13 08:35:00|13340.1|13334.1|13338.1|13332.1|13340.1|13334.1|13337.1|13331.1|116
1605256800000|2020-11-13 08:40:00|13339.1|13333.1|13330.1|13324.1|13339.1|13333.1|13327.6|13321.6|465
1605257100000|2020-11-13 08:45:00|13331.6|13325.6|13333.1|13327.1|13333.1|13327.1|13327.1|13321.1|210
1605257400000|2020-11-13 08:50:00|13332.1|13326.1|13330.6|13324.6|13332.6|13326.6|13328.1|13322.1|146
1605257700000|2020-11-13 08:55:00|13330.1|13324.1|13333.1|13327.1|13334.1|13328.1|13329.1|13323.1|142
1605258000000|2020-11-13 09:00:00|13333.6|13327.6|13335.1|13329.1|13335.1|13329.1|13331.1|13325.1|149
1605258300000|2020-11-13 09:05:00|13335.6|13329.6|13336.1|13330.1|13337.1|13331.1|13333.1|13327.1|142
1605258600000|2020-11-13 09:10:00|13334.6|13328.6|13332.1|13326.1|13335.1|13329.1|13330.6|13324.6|83
1605258900000|2020-11-13 09:15:00|13331.1|13325.1|13337.1|13331.1|13337.1|13331.1|13330.6|13324.6|128
1605259200000|2020-11-13 09:20:00|13337.6|13331.6|13338.1|13332.1|13340.1|13334.1|13335.1|13329.1|243
1605259500000|2020-11-13 09:25:00|13339.1|13333.1|13333.1|13327.1|13339.1|13333.1|13333.1|13327.1|171
1605259800000|2020-11-13 09:30:00|13334.1|13328.1|13339.6|13333.6|13342.1|13336.1|13334.1|13328.1|240
1605260100000|2020-11-13 09:35:00|13340.1|13334.1|13340.6|13334.6|13342.1|13336.1|13338.1|13332.1|160
1605260400000|2020-11-13 09:40:00|13341.1|13335.1|13341.1|13335.1|13342.1|13336.1|13340.1|13334.1|75
1605260700000|2020-11-13 09:45:00|13340.6|13334.6|13340.6|13334.6|13343.1|13337.1|13339.1|13333.1|219
1605261000000|2020-11-13 09:50:00|13341.1|13335.1|13342.1|13336.1|13342.1|13336.1|13339.1|13333.1|64
1605261300000|2020-11-13 09:55:00|13343.1|13337.1|13340.1|13334.1|13343.6|13337.6|13339.1|13333.1|112
1605261600000|2020-11-13 10:00:00|13339.1|13333.1|13340.1|13334.1|13342.1|13336.1|13336.6|13330.6|147
1605261900000|2020-11-13 10:05:00|13338.6|13332.6|13333.1|13327.1|13339.1|13333.1|13333.1|13327.1|184
1605262200000|2020-11-13 10:10:00|13333.6|13327.6|13335.1|13329.1|13336.1|13330.1|13333.6|13327.6|58
1605262500000|2020-11-13 10:15:00|13336.1|13330.1|13340.1|13334.1|13341.6|13335.6|13335.6|13329.6|239
1605262800000|2020-11-13 10:20:00|13339.1|13333.1|13339.1|13333.1|13340.6|13334.6|13336.6|13330.6|104
1605263100000|2020-11-13 10:25:00|13338.6|13332.6|13336.6|13330.6|13341.1|13335.1|13336.6|13330.6|77
1605263400000|2020-11-13 10:30:00|13335.6|13329.6|13338.6|13332.6|13339.1|13333.1|13334.1|13328.1|80
1605263700000|2020-11-13 10:35:00|13339.1|13333.1|13338.1|13332.1|13339.1|13333.1|13338.1|13332.1|21
1605264000000|2020-11-13 10:40:00|13338.6|13332.6|13340.1|13334.1|13340.1|13334.1|13338.6|13332.6|37
1605264300000|2020-11-13 10:45:00|13341.1|13335.1|13339.6|13333.6|13341.1|13335.1|13338.1|13332.1|69
1605264600000|2020-11-13 10:50:00|13339.1|13333.1|13342.1|13336.1|13342.1|13336.1|13339.1|13333.1|43
1605264900000|2020-11-13 10:55:00|13341.1|13335.1|13336.1|13330.1|13342.1|13336.1|13336.1|13330.1|89
1605265200000|2020-11-13 11:00:00|13337.1|13331.1|13330.1|13324.1|13337.1|13331.1|13329.6|13323.6|369
1605265500000|2020-11-13 11:05:00|13331.1|13325.1|13332.6|13326.6|13333.1|13327.1|13330.1|13324.1|117
1605265800000|2020-11-13 11:10:00|13333.1|13327.1|13334.1|13328.1|13336.6|13330.6|13332.1|13326.1|91
1605266100000|2020-11-13 11:15:00|13333.6|13327.6|13330.1|13324.1|13333.6|13327.6|13329.1|13323.1|104
1605266400000|2020-11-13 11:20:00|13331.1|13325.1|13330.1|13324.1|13333.1|13327.1|13329.6|13323.6|117
1605266700000|2020-11-13 11:25:00|13330.6|13324.6|13332.1|13326.1|13333.6|13327.6|13330.1|13324.1|126
1605267000000|2020-11-13 11:30:00|13331.6|13325.6|13332.6|13326.6|13334.1|13328.1|13331.1|13325.1|35
1605267300000|2020-11-13 11:35:00|13332.1|13326.1|13333.1|13327.1|13334.1|13328.1|13331.1|13325.1|45
1605267600000|2020-11-13 11:40:00|13333.6|13327.6|13333.1|13327.1|13335.1|13329.1|13333.1|13327.1|77
1605267900000|2020-11-13 11:45:00|13332.1|13326.1|13333.6|13327.6|13334.6|13328.6|13331.6|13325.6|76
1605268200000|2020-11-13 11:50:00|13334.1|13328.1|13335.1|13329.1|13335.1|13329.1|13332.1|13326.1|56
1605268500000|2020-11-13 11:55:00|13334.1|13328.1|13337.1|13331.1|13338.1|13332.1|13334.1|13328.1|97
1605268800000|2020-11-13 12:00:00|13336.6|13330.6|13334.1|13328.1|13337.6|13331.6|13334.1|13328.1|118
1605269100000|2020-11-13 12:05:00|13333.6|13327.6|13333.1|13327.1|13334.1|13328.1|13332.1|13326.1|72
1605269400000|2020-11-13 12:10:00|13332.6|13326.6|13334.1|13328.1|13334.1|13328.1|13330.6|13324.6|66
1605269700000|2020-11-13 12:15:00|13335.1|13329.1|13335.1|13329.1|13336.1|13330.1|13334.1|13328.1|48
1605270000000|2020-11-13 12:20:00|13334.1|13328.1|13334.1|13328.1|13335.1|13329.1|13333.1|13327.1|60
1605270300000|2020-11-13 12:25:00|13333.1|13327.1|13333.1|13327.1|13333.6|13327.6|13331.1|13325.1|67
1605270600000|2020-11-13 12:30:00|13334.1|13328.1|13334.1|13328.1|13335.1|13329.1|13333.1|13327.1|52
1605270900000|2020-11-13 12:35:00|13334.6|13328.6|13334.1|13328.1|13335.1|13329.1|13333.1|13327.1|10
1605271200000|2020-11-13 12:40:00|13334.6|13328.6|13333.1|13327.1|13335.1|13329.1|13333.1|13327.1|39
1605271500000|2020-11-13 12:45:00|13332.6|13326.6|13332.1|13326.1|13332.6|13326.6|13330.1|13324.1|149
1605271800000|2020-11-13 12:50:00|13333.1|13327.1|13332.6|13326.6|13334.1|13328.1|13331.1|13325.1|74
1605272100000|2020-11-13 12:55:00|13332.1|13326.1|13329.1|13323.1|13332.1|13326.1|13329.1|13323.1|72
1605272400000|2020-11-13 13:00:00|13328.6|13322.6|13330.1|13324.1|13331.1|13325.1|13325.1|13319.1|228
1605272700000|2020-11-13 13:05:00|13330.6|13324.6|13331.1|13325.1|13332.1|13326.1|13330.1|13324.1|40
1605273000000|2020-11-13 13:10:00|13330.1|13324.1|13331.1|13325.1|13331.1|13325.1|13328.1|13322.1|44
1605273300000|2020-11-13 13:15:00|13329.6|13323.6|13328.1|13322.1|13331.1|13325.1|13328.1|13322.1|31
1605273600000|2020-11-13 13:20:00|13328.6|13322.6|13330.1|13324.1|13330.1|13324.1|13328.1|13322.1|39
1605273900000|2020-11-13 13:25:00|13330.6|13324.6|13332.1|13326.1|13332.1|13326.1|13330.1|13324.1|39
1605274200000|2020-11-13 13:30:00|13332.6|13326.6|13334.6|13328.6|13337.1|13331.1|13332.6|13326.6|180
1605274500000|2020-11-13 13:35:00|13334.1|13328.1|13335.1|13329.1|13335.1|13329.1|13333.1|13327.1|59
1605274800000|2020-11-13 13:40:00|13334.6|13328.6|13333.1|13327.1|13335.1|13329.1|13333.1|13327.1|20
1605275100000|2020-11-13 13:45:00|13332.1|13326.1|13333.1|13327.1|13334.6|13328.6|13332.1|13326.1|36
1605275400000|2020-11-13 13:50:00|13333.6|13327.6|13338.6|13332.6|13338.6|13332.6|13333.1|13327.1|120
1605275700000|2020-11-13 13:55:00|13338.1|13332.1|13339.1|13333.1|13339.1|13333.1|13337.1|13331.1|62
1605276000000|2020-11-13 14:00:00|13338.1|13332.1|13338.1|13332.1|13341.1|13335.1|13337.1|13331.1|115
1605276300000|2020-11-13 14:05:00|13337.6|13331.6|13336.1|13330.1|13338.6|13332.6|13334.1|13328.1|144
1605276600000|2020-11-13 14:10:00|13335.6|13329.6|13334.6|13328.6|13336.1|13330.1|13334.1|13328.1|49
1605276900000|2020-11-13 14:15:00|13335.1|13329.1|13334.1|13328.1|13335.1|13329.1|13331.1|13325.1|84
1605277200000|2020-11-13 14:20:00|13334.6|13328.6|13333.1|13327.1|13335.1|13329.1|13332.1|13326.1|24
1605277500000|2020-11-13 14:25:00|13332.6|13326.6|13332.1|13326.1|13335.1|13329.1|13332.1|13326.1|79
1605277800000|2020-11-13 14:30:00|13332.6|13326.6|13334.1|13328.1|13335.6|13329.6|13330.1|13324.1|247
1605278100000|2020-11-13 14:35:00|13333.1|13327.1|13347.1|13341.1|13352.1|13346.1|13329.1|13323.1|1044
1605278400000|2020-11-13 14:40:00|13347.6|13341.6|13349.1|13343.1|13350.6|13344.6|13346.1|13340.1|354
1605278700000|2020-11-13 14:45:00|13350.1|13344.1|13357.1|13351.1|13361.1|13355.1|13349.1|13343.1|1077
1605279000000|2020-11-13 14:50:00|13358.1|13352.1|13355.1|13349.1|13359.1|13353.1|13354.1|13348.1|270
1605279300000|2020-11-13 14:55:00|13356.1|13350.1|13357.1|13351.1|13361.1|13355.1|13356.1|13350.1|270
1605279600000|2020-11-13 15:00:00|13358.6|13352.6|13355.1|13349.1|13360.1|13354.1|13350.6|13344.6|410
1605279900000|2020-11-13 15:05:00|13356.1|13350.1|13360.1|13354.1|13364.1|13358.1|13353.1|13347.1|572
1605280200000|2020-11-13 15:10:00|13360.6|13354.6|13356.1|13350.1|13361.1|13355.1|13353.1|13347.1|330
1605280500000|2020-11-13 15:15:00|13356.6|13350.6|13353.1|13347.1|13359.1|13353.1|13349.1|13343.1|451
1605280800000|2020-11-13 15:20:00|13352.1|13346.1|13350.1|13344.1|13353.1|13347.1|13349.1|13343.1|239
1605281100000|2020-11-13 15:25:00|13350.6|13344.6|13356.1|13350.1|13356.1|13350.1|13349.1|13343.1|186
1605281400000|2020-11-13 15:30:00|13355.1|13349.1|13356.1|13350.1|13356.6|13350.6|13353.1|13347.1|202
1605281700000|2020-11-13 15:35:00|13355.1|13349.1|13349.1|13343.1|13355.1|13349.1|13349.1|13343.1|199
1605282000000|2020-11-13 15:40:00|13350.1|13344.1|13354.6|13348.6|13356.1|13350.1|13350.1|13344.1|118
1605282300000|2020-11-13 15:45:00|13355.1|13349.1|13358.1|13352.1|13358.1|13352.1|13353.1|13347.1|186
1605282600000|2020-11-13 15:50:00|13358.6|13352.6|13352.6|13346.6|13359.1|13353.1|13351.1|13345.1|146
1605282900000|2020-11-13 15:55:00|13352.1|13346.1|13343.1|13337.1|13353.1|13347.1|13339.1|13333.1|590
1605283200000|2020-11-13 16:00:00|13342.6|13336.6|13347.1|13341.1|13349.1|13343.1|13342.1|13336.1|245
1605283500000|2020-11-13 16:05:00|13348.1|13342.1|13349.6|13343.6|13353.1|13347.1|13347.1|13341.1|149
1605283800000|2020-11-13 16:10:00|13349.1|13343.1|13349.1|13343.1|13350.6|13344.6|13347.1|13341.1|79
1605284100000|2020-11-13 16:15:00|13350.1|13344.1|13353.1|13347.1|13356.6|13350.6|13349.6|13343.6|284
1605284400000|2020-11-13 16:20:00|13353.6|13347.6|13358.1|13352.1|13359.1|13353.1|13352.1|13346.1|246
1605284700000|2020-11-13 16:25:00|13358.6|13352.6|13354.6|13348.6|13358.6|13352.6|13354.1|13348.1|128
1605285000000|2020-11-13 16:30:00|13355.1|13349.1|13351.1|13345.1|13356.1|13350.1|13350.1|13344.1|105
1605285300000|2020-11-13 16:35:00|13350.1|13344.1|13354.1|13348.1|13355.6|13349.6|13350.1|13344.1|63
1605285600000|2020-11-13 16:40:00|13354.6|13348.6|13355.6|13349.6|13359.1|13353.1|13354.1|13348.1|121
1605285900000|2020-11-13 16:45:00|13356.1|13350.1|13355.6|13349.6|13357.1|13351.1|13354.6|13348.6|89
1605286200000|2020-11-13 16:50:00|13356.1|13350.1|13355.1|13349.1|13357.1|13351.1|13354.1|13348.1|35
1605286500000|2020-11-13 16:55:00|13356.1|13350.1|13357.6|13351.6|13360.1|13354.1|13356.1|13350.1|108
1605286800000|2020-11-13 17:00:00|13358.1|13352.1|13359.1|13353.1|13361.6|13355.6|13358.1|13352.1|151
1605287100000|2020-11-13 17:05:00|13359.6|13353.6|13359.1|13353.1|13360.1|13354.1|13357.1|13351.1|50
1605287400000|2020-11-13 17:10:00|13360.1|13354.1|13360.1|13354.1|13362.1|13356.1|13360.1|13354.1|138
1605287700000|2020-11-13 17:15:00|13360.6|13354.6|13359.6|13353.6|13361.1|13355.1|13358.1|13352.1|56
1605288000000|2020-11-13 17:20:00|13359.1|13353.1|13356.6|13350.6|13360.1|13354.1|13355.1|13349.1|69
1605288300000|2020-11-13 17:25:00|13357.1|13351.1|13351.6|13345.6|13358.1|13352.1|13351.6|13345.6|131
1605288600000|2020-11-13 17:30:00|13352.1|13346.1|13351.1|13345.1|13353.1|13347.1|13351.1|13345.1|83
1605288900000|2020-11-13 17:35:00|13352.1|13346.1|13355.1|13349.1|13355.1|13349.1|13350.1|13344.1|92
1605289200000|2020-11-13 17:40:00|13356.1|13350.1|13355.6|13349.6|13358.1|13352.1|13355.6|13349.6|55
1605289500000|2020-11-13 17:45:00|13355.1|13349.1|13358.1|13352.1|13358.1|13352.1|13355.1|13349.1|58
1605289800000|2020-11-13 17:50:00|13359.1|13353.1|13358.1|13352.1|13359.1|13353.1|13357.1|13351.1|48
1605290100000|2020-11-13 17:55:00|13359.1|13353.1|13361.1|13355.1|13362.1|13356.1|13358.1|13352.1|93
1605290400000|2020-11-13 18:00:00|13362.1|13356.1|13365.1|13359.1|13366.1|13360.1|13361.1|13355.1|293
1605290700000|2020-11-13 18:05:00|13365.6|13359.6|13366.1|13360.1|13366.1|13360.1|13364.1|13358.1|108
1605291000000|2020-11-13 18:10:00|13366.6|13360.6|13363.1|13357.1|13367.6|13361.6|13363.1|13357.1|219
1605291300000|2020-11-13 18:15:00|13363.6|13357.6|13367.1|13361.1|13367.1|13361.1|13363.6|13357.6|70
1605291600000|2020-11-13 18:20:00|13367.6|13361.6|13367.1|13361.1|13368.1|13362.1|13364.1|13358.1|197
1605291900000|2020-11-13 18:25:00|13365.6|13359.6|13363.1|13357.1|13370.1|13364.1|13363.1|13357.1|218
1605292200000|2020-11-13 18:30:00|13362.1|13356.1|13358.6|13352.6|13362.1|13356.1|13358.1|13352.1|165
1605292500000|2020-11-13 18:35:00|13359.1|13353.1|13355.1|13349.1|13359.1|13353.1|13354.1|13348.1|183
1605292800000|2020-11-13 18:40:00|13354.1|13348.1|13358.1|13352.1|13360.1|13354.1|13353.1|13347.1|118
1605293100000|2020-11-13 18:45:00|13357.1|13351.1|13358.1|13352.1|13361.1|13355.1|13356.1|13350.1|49
1605293400000|2020-11-13 18:50:00|13359.1|13353.1|13361.1|13355.1|13361.1|13355.1|13358.1|13352.1|40
1605293700000|2020-11-13 18:55:00|13360.6|13354.6|13363.6|13357.6|13365.1|13359.1|13360.1|13354.1|78
1605294000000|2020-11-13 19:00:00|13364.1|13358.1|13367.6|13361.6|13370.1|13364.1|13363.6|13357.6|136
1605294300000|2020-11-13 19:05:00|13367.1|13361.1|13367.1|13361.1|13369.1|13363.1|13365.1|13359.1|74
1605294600000|2020-11-13 19:10:00|13366.1|13360.1|13360.1|13354.1|13366.6|13360.6|13359.6|13353.6|77
1605294900000|2020-11-13 19:15:00|13359.1|13353.1|13364.1|13358.1|13364.1|13358.1|13356.6|13350.6|90
1605295200000|2020-11-13 19:20:00|13363.6|13357.6|13366.6|13360.6|13371.6|13365.6|13363.6|13357.6|235
1605295500000|2020-11-13 19:25:00|13366.1|13360.1|13364.1|13358.1|13367.1|13361.1|13362.6|13356.6|60
1605295800000|2020-11-13 19:30:00|13365.1|13359.1|13363.1|13357.1|13366.1|13360.1|13363.1|13357.1|42
1605296100000|2020-11-13 19:35:00|13363.6|13357.6|13366.1|13360.1|13366.6|13360.6|13363.1|13357.1|58
1605296400000|2020-11-13 19:40:00|13365.1|13359.1|13361.1|13355.1|13365.6|13359.6|13360.6|13354.6|77
1605296700000|2020-11-13 19:45:00|13361.6|13355.6|13361.6|13355.6|13363.6|13357.6|13361.1|13355.1|37
1605297000000|2020-11-13 19:50:00|13362.1|13356.1|13363.1|13357.1|13364.6|13358.6|13359.6|13353.6|57
1605297300000|2020-11-13 19:55:00|13364.1|13358.1|13367.1|13361.1|13368.1|13362.1|13363.6|13357.6|62
1605297600000|2020-11-13 20:00:00|13366.6|13360.6|13362.1|13356.1|13366.6|13360.6|13362.1|13356.1|87
1605297900000|2020-11-13 20:05:00|13362.6|13356.6|13363.1|13357.1|13364.6|13358.6|13362.1|13356.1|62
1605298200000|2020-11-13 20:10:00|13363.6|13357.6|13363.6|13357.6|13364.1|13358.1|13360.6|13354.6|84
1605298500000|2020-11-13 20:15:00|13363.1|13357.1|13361.1|13355.1|13364.1|13358.1|13358.1|13352.1|66
1605298800000|2020-11-13 20:20:00|13360.6|13354.6|13361.1|13355.1|13362.1|13356.1|13358.1|13352.1|128
1605299100000|2020-11-13 20:25:00|13362.1|13356.1|13357.1|13351.1|13362.1|13356.1|13356.1|13350.1|135
1605299400000|2020-11-13 20:30:00|13359.1|13353.1|13363.1|13357.1|13363.1|13357.1|13353.1|13347.1|204
1605299700000|2020-11-13 20:35:00|13362.6|13356.6|13363.6|13357.6|13364.1|13358.1|13361.1|13355.1|92
1605300000000|2020-11-13 20:40:00|13363.1|13357.1|13365.6|13359.6|13366.1|13360.1|13362.1|13356.1|117
1605300300000|2020-11-13 20:45:00|13365.1|13359.1|13360.1|13354.1|13365.6|13359.6|13359.6|13353.6|172
1605300600000|2020-11-13 20:50:00|13361.6|13355.6|13360.1|13354.1|13362.1|13356.1|13358.6|13352.6|106
1605300900000|2020-11-13 20:55:00|13360.6|13354.6|13364.1|13358.1|13364.1|13358.1|13355.1|13349.1|331
1605481200000|2020-11-15 23:00:00|13395.4|13381.4|13406.2|13392.2|13408.9|13394.9|13395.1|13381.1|0
1605481500000|2020-11-15 23:05:00|13406.8|13392.8|13406.9|13392.9|13415.3|13401.3|13405.5|13391.5|0
1605481800000|2020-11-15 23:10:00|13407.2|13393.2|13420.9|13406.9|13422.2|13408.2|13406.5|13392.5|0
1605482100000|2020-11-15 23:15:00|13421.6|13407.6|13425.2|13411.2|13431.4|13417.4|13419|13405|0
1605482400000|2020-11-15 23:20:00|13425.6|13411.6|13429.3|13415.3|13436.5|13422.5|13425.6|13411.6|0
1605482700000|2020-11-15 23:25:00|13429.6|13415.6|13423.8|13409.8|13431.3|13417.3|13422.2|13408.2|0
1605483000000|2020-11-15 23:30:00|13424.8|13410.8|13425.1|13411.1|13429|13415|13421.9|13407.9|0
1605483300000|2020-11-15 23:35:00|13424.5|13410.5|13421.8|13407.8|13424.5|13410.5|13419.2|13405.2|0
1605483600000|2020-11-15 23:40:00|13421.5|13407.5|13428.2|13414.2|13430.6|13416.6|13421.5|13407.5|0
1605483900000|2020-11-15 23:45:00|13427.6|13413.6|13430.8|13416.8|13431.5|13417.5|13426.3|13412.3|0
1605484200000|2020-11-15 23:50:00|13431.1|13417.1|13437.4|13423.4|13437.4|13423.4|13430.8|13416.8|0
1605484500000|2020-11-15 23:55:00|13438|13424|13432.9|13418.9|13440.1|13426.1|13430.9|13416.9|0
1605484800000|2020-11-16 00:00:00|13432.2|13418.2|13422.5|13408.5|13434.2|13420.2|13421.8|13407.8|0
1605485100000|2020-11-16 00:05:00|13422.1|13408.1|13424.2|13410.2|13424.2|13410.2|13417.6|13403.6|0
1605485400000|2020-11-16 00:10:00|13424.5|13410.5|13418.3|13404.3|13425.5|13411.5|13415|13401|0
1605485700000|2020-11-16 00:15:00|13418.6|13404.6|13428.2|13414.2|13429.1|13415.1|13413.1|13399.1|0
1605486000000|2020-11-16 00:20:00|13428.4|13414.4|13432.8|13418.8|13432.9|13418.9|13424|13410|0
1605486300000|2020-11-16 00:25:00|13433.1|13419.1|13429.4|13415.4|13435.4|13421.4|13428.1|13414.1|0
1605486600000|2020-11-16 00:30:00|13429.1|13415.1|13409.3|13395.3|13429.1|13415.1|13408.9|13394.9|0
1605486900000|2020-11-16 00:35:00|13408.9|13394.9|13399.3|13385.3|13409.1|13395.1|13396.2|13382.2|0
1605487200000|2020-11-16 00:40:00|13399.1|13385.1|13402.3|13388.3|13405.7|13391.7|13395.8|13381.8|0
1605487500000|2020-11-16 00:45:00|13410.3|13406.3|13443.8|13439.8|13445.3|13441.3|13409.3|13405.3|5403
1605487800000|2020-11-16 00:50:00|13443.3|13439.3|13447.3|13443.3|13449.3|13445.3|13439.3|13435.3|2019
1605488100000|2020-11-16 00:55:00|13447.8|13443.8|13433.3|13429.3|13450.3|13446.3|13430.3|13426.3|2134
1605488400000|2020-11-16 01:00:00|13432.3|13428.3|13426.3|13422.3|13437.8|13433.8|13412.3|13408.3|4199
1605488700000|2020-11-16 01:05:00|13426.8|13422.8|13430.8|13426.8|13439.8|13435.8|13424.8|13420.8|2554
1605489000000|2020-11-16 01:10:00|13431.3|13427.3|13441.8|13437.8|13447.3|13443.3|13415.3|13411.3|3009
1605489300000|2020-11-16 01:15:00|13440.8|13436.8|13449.3|13445.3|13456.8|13452.8|13426.8|13422.8|3942
1605489600000|2020-11-16 01:20:00|13449.8|13445.8|13445.3|13441.3|13458.8|13454.8|13443.3|13439.3|2344
1605489900000|2020-11-16 01:25:00|13445.8|13441.8|13465.8|13461.8|13470.3|13466.3|13441.3|13437.3|3350
1605490200000|2020-11-16 01:30:00|13465.3|13461.3|13470.3|13466.3|13471.3|13467.3|13454.3|13450.3|2545
1605490500000|2020-11-16 01:35:00|13471.3|13467.3|13482.8|13478.8|13483.8|13479.8|13465.3|13461.3|3425
1605490800000|2020-11-16 01:40:00|13482.3|13478.3|13477.3|13473.3|13482.3|13478.3|13471.8|13467.8|1673
1605491100000|2020-11-16 01:45:00|13476.8|13472.8|13472.3|13468.3|13478.8|13474.8|13458.3|13454.3|2571
1605491400000|2020-11-16 01:50:00|13473.8|13469.8|13466.3|13462.3|13478.3|13474.3|13458.3|13454.3|1664
1605491700000|2020-11-16 01:55:00|13467.3|13463.3|13474.8|13470.8|13476.8|13472.8|13455.3|13451.3|1711
1605492000000|2020-11-16 02:00:00|13474.3|13470.3|13481.3|13477.3|13486.3|13482.3|13472.3|13468.3|2472
1605492300000|2020-11-16 02:05:00|13481.8|13477.8|13482.3|13478.3|13486.3|13482.3|13478.3|13474.3|894
1605492600000|2020-11-16 02:10:00|13482.8|13478.8|13481.3|13477.3|13491.8|13487.8|13477.8|13473.8|1590
1605492900000|2020-11-16 02:15:00|13481.8|13477.8|13478.3|13474.3|13482.3|13478.3|13474.3|13470.3|663
1605493200000|2020-11-16 02:20:00|13479.3|13475.3|13492.3|13488.3|13493.3|13489.3|13478.3|13474.3|1303
1605493500000|2020-11-16 02:25:00|13493.3|13489.3|13489.3|13485.3|13494.3|13490.3|13486.3|13482.3|864
1605493800000|2020-11-16 02:30:00|13490.8|13486.8|13496.3|13492.3|13497.3|13493.3|13489.8|13485.8|1004
1605494100000|2020-11-16 02:35:00|13497.3|13493.3|13494.8|13490.8|13501.3|13497.3|13493.3|13489.3|1487
1605494400000|2020-11-16 02:40:00|13494.3|13490.3|13498.8|13494.8|13499.3|13495.3|13494.3|13490.3|664
1605494700000|2020-11-16 02:45:00|13498.3|13494.3|13495.3|13491.3|13500.3|13496.3|13494.3|13490.3|638
1605495000000|2020-11-16 02:50:00|13496.3|13492.3|13484.3|13480.3|13497.3|13493.3|13484.3|13480.3|1059
1605495300000|2020-11-16 02:55:00|13483.8|13479.8|13483.3|13479.3|13489.3|13485.3|13481.3|13477.3|851
1605495600000|2020-11-16 03:00:00|13481.3|13477.3|13475.3|13471.3|13482.3|13478.3|13475.3|13471.3|1023
1605495900000|2020-11-16 03:05:00|13474.3|13470.3|13486.3|13482.3|13486.3|13482.3|13472.8|13468.8|910
1605496200000|2020-11-16 03:10:00|13487.3|13483.3|13483.3|13479.3|13487.8|13483.8|13482.3|13478.3|577
1605496500000|2020-11-16 03:15:00|13484.3|13480.3|13500.3|13496.3|13501.3|13497.3|13484.3|13480.3|1717
1605496800000|2020-11-16 03:20:00|13501.3|13497.3|13497.3|13493.3|13501.3|13497.3|13495.3|13491.3|544
1605497100000|2020-11-16 03:25:00|13498.3|13494.3|13499.3|13495.3|13501.3|13497.3|13497.3|13493.3|436
1605497400000|2020-11-16 03:30:00|13499.8|13495.8|13492.3|13488.3|13505.3|13501.3|13492.3|13488.3|1272
1605497700000|2020-11-16 03:35:00|13492.8|13488.8|13505.3|13501.3|13507.3|13503.3|13492.8|13488.8|1021
1605498000000|2020-11-16 03:40:00|13505.8|13501.8|13506.3|13502.3|13510.3|13506.3|13503.3|13499.3|1034
1605498300000|2020-11-16 03:45:00|13505.3|13501.3|13509.3|13505.3|13509.3|13505.3|13502.3|13498.3|807
1605498600000|2020-11-16 03:50:00|13509.8|13505.8|13507.3|13503.3|13511.3|13507.3|13506.3|13502.3|634
1605498900000|2020-11-16 03:55:00|13506.8|13502.8|13514.3|13510.3|13514.3|13510.3|13506.3|13502.3|924
1605499200000|2020-11-16 04:00:00|13513.3|13509.3|13512.3|13508.3|13517.3|13513.3|13511.3|13507.3|1149
1605499500000|2020-11-16 04:05:00|13512.8|13508.8|13514.3|13510.3|13516.3|13512.3|13512.3|13508.3|400
1605499800000|2020-11-16 04:10:00|13515.3|13511.3|13514.3|13510.3|13516.3|13512.3|13513.3|13509.3|291
1605500100000|2020-11-16 04:15:00|13515.3|13511.3|13514.3|13510.3|13515.3|13511.3|13511.3|13507.3|386
1605500400000|2020-11-16 04:20:00|13513.3|13509.3|13515.3|13511.3|13515.3|13511.3|13512.3|13508.3|315
1605500700000|2020-11-16 04:25:00|13515.8|13511.8|13520.3|13516.3|13520.3|13516.3|13514.3|13510.3|1013
1605501000000|2020-11-16 04:30:00|13519.3|13515.3|13534.3|13530.3|13534.3|13530.3|13519.3|13515.3|1945
1605501300000|2020-11-16 04:35:00|13535.3|13531.3|13550.3|13546.3|13550.3|13546.3|13534.3|13530.3|2737
1605501600000|2020-11-16 04:40:00|13550.8|13546.8|13547.3|13543.3|13558.3|13554.3|13545.8|13541.8|2500
1605501900000|2020-11-16 04:45:00|13546.8|13542.8|13548.8|13544.8|13550.3|13546.3|13541.3|13537.3|1409
1605502200000|2020-11-16 04:50:00|13548.3|13544.3|13554.3|13550.3|13554.8|13550.8|13546.3|13542.3|997
1605502500000|2020-11-16 04:55:00|13553.3|13549.3|13565.8|13561.8|13567.8|13563.8|13551.3|13547.3|1457
1605502800000|2020-11-16 05:00:00|13565.3|13561.3|13564.3|13560.3|13571.3|13567.3|13561.3|13557.3|1311
1605503100000|2020-11-16 05:05:00|13563.3|13559.3|13568.3|13564.3|13569.3|13565.3|13557.3|13553.3|1206
1605503400000|2020-11-16 05:10:00|13569.3|13565.3|13568.8|13564.8|13576.3|13572.3|13568.3|13564.3|1502
1605503700000|2020-11-16 05:15:00|13569.3|13565.3|13566.3|13562.3|13571.8|13567.8|13563.8|13559.8|1453
1605504000000|2020-11-16 05:20:00|13566.8|13562.8|13564.8|13560.8|13568.3|13564.3|13564.3|13560.3|1251
1605504300000|2020-11-16 05:25:00|13564.3|13560.3|13573.3|13569.3|13576.3|13572.3|13563.3|13559.3|1786
1605504600000|2020-11-16 05:30:00|13571.3|13567.3|13569.3|13565.3|13577.8|13573.8|13567.3|13563.3|2279
1605504900000|2020-11-16 05:35:00|13567.8|13563.8|13572.3|13568.3|13573.3|13569.3|13567.3|13563.3|2484
1605505200000|2020-11-16 05:40:00|13571.8|13567.8|13581.8|13577.8|13582.8|13578.8|13571.8|13567.8|4478
1605505500000|2020-11-16 05:45:00|13585.3|13571.3|13579.7|13565.7|13585.3|13571.3|13579.7|13565.7|11
1605505800000|2020-11-16 05:50:00|13579.4|13565.4|13583.3|13569.3|13583.3|13569.3|13579.1|13565.1|0
1605506100000|2020-11-16 05:55:00|13583|13569|13586.9|13572.9|13586.9|13572.9|13583|13569|0
1605506400000|2020-11-16 06:00:00|13586.6|13572.6|13587.6|13573.6|13587.8|13573.8|13579.6|13565.6|0
1605506700000|2020-11-16 06:05:00|13587.8|13573.8|13588.2|13574.2|13588.5|13574.5|13584.3|13570.3|0
1605507000000|2020-11-16 06:10:00|13587.9|13573.9|13589.5|13575.5|13590.2|13576.2|13584.6|13570.6|0
1605507300000|2020-11-16 06:15:00|13589.3|13575.3|13587.2|13573.2|13590.8|13576.8|13580.4|13566.4|0
1605507600000|2020-11-16 06:20:00|13587.1|13573.1|13588|13574|13589.3|13575.3|13586.5|13572.5|0
1605507900000|2020-11-16 06:25:00|13588.1|13574.1|13591.5|13577.5|13591.6|13577.6|13585.4|13571.4|0
1605508200000|2020-11-16 06:30:00|13591.6|13577.6|13584.3|13570.3|13591.6|13577.6|13583.2|13569.2|0
1605508500000|2020-11-16 06:35:00|13584.4|13570.4|13583|13569|13588.2|13574.2|13583|13569|0
1605508800000|2020-11-16 06:40:00|13582.9|13568.9|13582.6|13568.6|13585.5|13571.5|13581.6|13567.6|0
1605509100000|2020-11-16 06:45:00|13582.5|13568.5|13587.5|13573.5|13587.6|13573.6|13578.7|13564.7|0
1605509400000|2020-11-16 06:50:00|13585.5|13571.5|13582.7|13568.7|13588.6|13574.6|13582.7|13568.7|0
1605509700000|2020-11-16 06:55:00|13582.8|13568.8|13587.3|13573.3|13587.3|13573.3|13580.7|13566.7|0
1605510000000|2020-11-16 07:00:00|13586.8|13572.8|13576.3|13570.3|13586.8|13574.8|13567.3|13561.3|704
1605510300000|2020-11-16 07:05:00|13577.3|13571.3|13580.3|13574.3|13582.3|13576.3|13573.3|13567.3|267
1605510600000|2020-11-16 07:10:00|13580.8|13574.8|13574.3|13568.3|13581.3|13575.3|13572.8|13566.8|293
1605510900000|2020-11-16 07:15:00|13573.3|13567.3|13583.8|13577.8|13587.8|13581.8|13573.3|13567.3|482
1605511200000|2020-11-16 07:20:00|13584.3|13578.3|13578.8|13572.8|13587.8|13581.8|13578.8|13572.8|270
1605511500000|2020-11-16 07:25:00|13578.3|13572.3|13575.3|13569.3|13581.3|13575.3|13575.3|13569.3|234
1605511800000|2020-11-16 07:30:00|13575.8|13569.8|13575.3|13569.3|13576.3|13570.3|13573.8|13567.8|159
1605512100000|2020-11-16 07:35:00|13574.3|13568.3|13575.3|13569.3|13582.3|13576.3|13573.3|13567.3|211
1605512400000|2020-11-16 07:40:00|13576.3|13570.3|13574.3|13568.3|13577.3|13571.3|13574.3|13568.3|97
1605512700000|2020-11-16 07:45:00|13575.3|13569.3|13580.3|13574.3|13583.3|13577.3|13575.3|13569.3|159
1605513000000|2020-11-16 07:50:00|13579.3|13573.3|13577.3|13571.3|13580.3|13574.3|13576.3|13570.3|92
1605513300000|2020-11-16 07:55:00|13576.8|13570.8|13578.3|13572.3|13581.3|13575.3|13576.3|13570.3|112
1605513600000|2020-11-16 08:00:00|13577.8|13571.8|13567.8|13561.8|13580.3|13574.3|13565.3|13559.3|625
1605513900000|2020-11-16 08:05:00|13567.3|13561.3|13571.8|13565.8|13574.3|13568.3|13566.3|13560.3|189
1605514200000|2020-11-16 08:10:00|13572.3|13566.3|13573.3|13567.3|13576.3|13570.3|13571.3|13565.3|195
1605514500000|2020-11-16 08:15:00|13572.3|13566.3|13574.3|13568.3|13574.3|13568.3|13570.3|13564.3|126
1605514800000|2020-11-16 08:20:00|13575.3|13569.3|13571.3|13565.3|13576.3|13570.3|13571.3|13565.3|89
1605515100000|2020-11-16 08:25:00|13571.8|13565.8|13572.8|13566.8|13574.3|13568.3|13570.3|13564.3|71
1605515400000|2020-11-16 08:30:00|13572.3|13566.3|13573.3|13567.3|13575.3|13569.3|13572.3|13566.3|55
1605515700000|2020-11-16 08:35:00|13574.3|13568.3|13573.8|13567.8|13574.3|13568.3|13572.3|13566.3|56
1605516000000|2020-11-16 08:40:00|13573.3|13567.3|13574.3|13568.3|13575.3|13569.3|13572.3|13566.3|49
1605516300000|2020-11-16 08:45:00|13573.8|13567.8|13572.3|13566.3|13575.3|13569.3|13572.3|13566.3|30
1605516600000|2020-11-16 08:50:00|13571.3|13565.3|13562.8|13556.8|13572.3|13566.3|13558.8|13552.8|533
1605516900000|2020-11-16 08:55:00|13563.3|13557.3|13556.3|13550.3|13563.3|13557.3|13548.8|13542.8|962
1605517200000|2020-11-16 09:00:00|13555.8|13549.8|13558.3|13552.3|13559.3|13553.3|13552.3|13546.3|216
1605517500000|2020-11-16 09:05:00|13557.3|13551.3|13556.8|13550.8|13558.3|13552.3|13555.3|13549.3|92
1605517800000|2020-11-16 09:10:00|13556.3|13550.3|13562.8|13556.8|13564.3|13558.3|13556.3|13550.3|262
1605518100000|2020-11-16 09:15:00|13562.3|13556.3|13561.8|13555.8|13564.3|13558.3|13560.3|13554.3|137
1605518400000|2020-11-16 09:20:00|13561.3|13555.3|13564.3|13558.3|13564.3|13558.3|13561.3|13555.3|89
1605518700000|2020-11-16 09:25:00|13563.3|13557.3|13562.8|13556.8|13564.3|13558.3|13561.3|13555.3|86
1605519000000|2020-11-16 09:30:00|13563.3|13557.3|13566.3|13560.3|13568.3|13562.3|13563.3|13557.3|143
1605519300000|2020-11-16 09:35:00|13566.8|13560.8|13573.3|13567.3|13574.8|13568.8|13565.3|13559.3|223
1605519600000|2020-11-16 09:40:00|13574.3|13568.3|13576.3|13570.3|13576.3|13570.3|13573.3|13567.3|101
1605519900000|2020-11-16 09:45:00|13575.3|13569.3|13574.3|13568.3|13576.3|13570.3|13573.3|13567.3|130
1605520200000|2020-11-16 09:50:00|13574.8|13568.8|13573.3|13567.3|13574.8|13568.8|13569.8|13563.8|156
1605520500000|2020-11-16 09:55:00|13573.8|13567.8|13575.3|13569.3|13575.3|13569.3|13572.3|13566.3|109
1605520800000|2020-11-16 10:00:00|13576.8|13570.8|13575.8|13569.8|13578.3|13572.3|13574.3|13568.3|124
1605521100000|2020-11-16 10:05:00|13576.3|13570.3|13573.8|13567.8|13578.3|13572.3|13573.3|13567.3|134
1605521400000|2020-11-16 10:10:00|13574.3|13568.3|13574.3|13568.3|13575.8|13569.8|13573.3|13567.3|39
1605521700000|2020-11-16 10:15:00|13574.8|13568.8|13578.3|13572.3|13578.3|13572.3|13574.3|13568.3|45
1605522000000|2020-11-16 10:20:00|13579.3|13573.3|13580.3|13574.3|13581.3|13575.3|13578.3|13572.3|150
1605522300000|2020-11-16 10:25:00|13581.3|13575.3|13576.3|13570.3|13581.3|13575.3|13576.3|13570.3|69
1605522600000|2020-11-16 10:30:00|13577.3|13571.3|13575.8|13569.8|13580.3|13574.3|13575.8|13569.8|68
1605522900000|2020-11-16 10:35:00|13576.3|13570.3|13578.3|13572.3|13578.3|13572.3|13575.3|13569.3|37
1605523200000|2020-11-16 10:40:00|13579.3|13573.3|13579.3|13573.3|13581.3|13575.3|13577.8|13571.8|48
1605523500000|2020-11-16 10:45:00|13578.8|13572.8|13576.3|13570.3|13578.8|13572.8|13575.3|13569.3|32
1605523800000|2020-11-16 10:50:00|13576.8|13570.8|13572.3|13566.3|13576.8|13570.8|13570.8|13564.8|96
1605524100000|2020-11-16 10:55:00|13571.8|13565.8|13574.8|13568.8|13575.3|13569.3|13570.3|13564.3|97
1605524400000|2020-11-16 11:00:00|13575.3|13569.3|13577.3|13571.3|13578.3|13572.3|13573.3|13567.3|74
1605524700000|2020-11-16 11:05:00|13576.8|13570.8|13575.8|13569.8|13577.3|13571.3|13574.3|13568.3|32
1605525000000|2020-11-16 11:10:00|13575.3|13569.3|13577.3|13571.3|13577.3|13571.3|13574.3|13568.3|38
1605525300000|2020-11-16 11:15:00|13576.8|13570.8|13575.3|13569.3|13577.3|13571.3|13575.3|13569.3|26
1605525600000|2020-11-16 11:20:00|13576.3|13570.3|13580.3|13574.3|13580.3|13574.3|13576.3|13570.3|74
1605525900000|2020-11-16 11:25:00|13581.3|13575.3|13579.3|13573.3|13582.3|13576.3|13578.3|13572.3|129
1605526200000|2020-11-16 11:30:00|13579.8|13573.8|13581.3|13575.3|13582.3|13576.3|13579.3|13573.3|76
1605526500000|2020-11-16 11:35:00|13581.8|13575.8|13582.3|13576.3|13582.3|13576.3|13581.3|13575.3|62
1605526800000|2020-11-16 11:40:00|13581.3|13575.3|13579.3|13573.3|13582.3|13576.3|13578.3|13572.3|69
1605527100000|2020-11-16 11:45:00|13578.8|13572.8|13579.3|13573.3|13579.3|13573.3|13578.3|13572.3|33
1605527400000|2020-11-16 11:50:00|13580.3|13574.3|13599.8|13593.8|13603.3|13597.3|13579.3|13573.3|1298
1605527700000|2020-11-16 11:55:00|13599.3|13593.3|13611.8|13605.8|13625.3|13619.3|13597.8|13591.8|1980
1605528000000|2020-11-16 12:00:00|13610.8|13604.8|13613.3|13607.3|13621.8|13615.8|13610.3|13604.3|765
1605528300000|2020-11-16 12:05:00|13614.3|13608.3|13620.3|13614.3|13622.3|13616.3|13611.3|13605.3|423
1605528600000|2020-11-16 12:10:00|13619.3|13613.3|13616.3|13610.3|13627.8|13621.8|13614.3|13608.3|557
1605528900000|2020-11-16 12:15:00|13616.8|13610.8|13619.3|13613.3|13621.3|13615.3|13616.3|13610.3|246
1605529200000|2020-11-16 12:20:00|13619.8|13613.8|13612.8|13606.8|13619.8|13613.8|13610.3|13604.3|463
1605529500000|2020-11-16 12:25:00|13612.3|13606.3|13612.8|13606.8|13616.3|13610.3|13611.8|13605.8|204
1605529800000|2020-11-16 12:30:00|13612.3|13606.3|13615.3|13609.3|13616.3|13610.3|13612.3|13606.3|132
1605530100000|2020-11-16 12:35:00|13614.3|13608.3|13611.3|13605.3|13614.3|13608.3|13610.3|13604.3|170
1605530400000|2020-11-16 12:40:00|13610.8|13604.8|13609.3|13603.3|13611.3|13605.3|13606.3|13600.3|264
1605530700000|2020-11-16 12:45:00|13608.3|13602.3|13614.3|13608.3|13614.3|13608.3|13607.3|13601.3|167
1605531000000|2020-11-16 12:50:00|13613.8|13607.8|13612.3|13606.3|13616.3|13610.3|13610.8|13604.8|102
1605531300000|2020-11-16 12:55:00|13611.3|13605.3|13613.8|13607.8|13614.3|13608.3|13611.3|13605.3|46
1605531600000|2020-11-16 13:00:00|13613.3|13607.3|13615.3|13609.3|13616.3|13610.3|13609.8|13603.8|104
1605531900000|2020-11-16 13:05:00|13614.3|13608.3|13614.3|13608.3|13615.8|13609.8|13612.3|13606.3|68
1605532200000|2020-11-16 13:10:00|13614.8|13608.8|13615.3|13609.3|13619.3|13613.3|13613.8|13607.8|168
1605532500000|2020-11-16 13:15:00|13616.3|13610.3|13614.3|13608.3|13616.8|13610.8|13613.3|13607.3|94
1605532800000|2020-11-16 13:20:00|13614.8|13608.8|13617.3|13611.3|13617.3|13611.3|13611.8|13605.8|58
1605533100000|2020-11-16 13:25:00|13618.3|13612.3|13617.8|13611.8|13620.3|13614.3|13616.3|13610.3|119
1605533400000|2020-11-16 13:30:00|13617.3|13611.3|13615.3|13609.3|13618.3|13612.3|13613.3|13607.3|98
1605533700000|2020-11-16 13:35:00|13616.3|13610.3|13608.3|13602.3|13616.3|13610.3|13608.3|13602.3|256
1605534000000|2020-11-16 13:40:00|13608.8|13602.8|13596.3|13590.3|13609.3|13603.3|13593.8|13587.8|653
1605534300000|2020-11-16 13:45:00|13595.8|13589.8|13599.3|13593.3|13599.3|13593.3|13593.3|13587.3|279
1605534600000|2020-11-16 13:50:00|13598.3|13592.3|13601.3|13595.3|13601.8|13595.8|13598.3|13592.3|130
1605534900000|2020-11-16 13:55:00|13601.8|13595.8|13602.3|13596.3|13603.3|13597.3|13598.3|13592.3|142
1605535200000|2020-11-16 14:00:00|13603.3|13597.3|13607.3|13601.3|13610.3|13604.3|13602.3|13596.3|263
1605535500000|2020-11-16 14:05:00|13606.3|13600.3|13612.3|13606.3|13614.3|13608.3|13606.3|13600.3|215
1605535800000|2020-11-16 14:10:00|13613.3|13607.3|13612.3|13606.3|13613.8|13607.8|13609.8|13603.8|146
1605536100000|2020-11-16 14:15:00|13611.8|13605.8|13604.3|13598.3|13611.8|13605.8|13603.3|13597.3|236
1605536400000|2020-11-16 14:20:00|13605.3|13599.3|13611.3|13605.3|13611.8|13605.8|13605.3|13599.3|90
1605536700000|2020-11-16 14:25:00|13612.3|13606.3|13610.8|13604.8|13614.3|13608.3|13607.3|13601.3|149
1605537000000|2020-11-16 14:30:00|13611.3|13605.3|13626.3|13620.3|13627.3|13621.3|13602.3|13596.3|1003
1605537300000|2020-11-16 14:35:00|13628.3|13622.3|13642.3|13636.3|13648.3|13642.3|13627.3|13621.3|1866
1605537600000|2020-11-16 14:40:00|13643.3|13637.3|13652.3|13646.3|13654.8|13648.8|13639.3|13633.3|942
1605537900000|2020-11-16 14:45:00|13653.3|13647.3|13656.3|13650.3|13658.3|13652.3|13643.3|13637.3|771
1605538200000|2020-11-16 14:50:00|13656.8|13650.8|13649.3|13643.3|13663.3|13657.3|13649.3|13643.3|1228
1605538500000|2020-11-16 14:55:00|13648.3|13642.3|13650.3|13644.3|13651.3|13645.3|13638.3|13632.3|990
1605538800000|2020-11-16 15:00:00|13650.8|13644.8|13650.3|13644.3|13652.3|13646.3|13645.3|13639.3|399
1605539100000|2020-11-16 15:05:00|13649.3|13643.3|13656.3|13650.3|13659.3|13653.3|13649.3|13643.3|477
1605539400000|2020-11-16 15:10:00|13655.3|13649.3|13657.3|13651.3|13657.3|13651.3|13651.3|13645.3|302
1605539700000|2020-11-16 15:15:00|13658.3|13652.3|13662.3|13656.3|13666.3|13660.3|13658.3|13652.3|468
1605540000000|2020-11-16 15:20:00|13661.3|13655.3|13668.3|13662.3|13668.8|13662.8|13659.3|13653.3|503
1605540300000|2020-11-16 15:25:00|13669.3|13663.3|13675.3|13669.3|13676.3|13670.3|13668.3|13662.3|570
1605540600000|2020-11-16 15:30:00|13676.3|13670.3|13695.3|13689.3|13695.3|13689.3|13676.3|13670.3|1146
1605540900000|2020-11-16 15:35:00|13694.3|13688.3|13685.3|13679.3|13696.3|13690.3|13683.3|13677.3|788
1605541200000|2020-11-16 15:40:00|13683.3|13677.3|13695.3|13689.3|13696.3|13690.3|13683.3|13677.3|475
1605541500000|2020-11-16 15:45:00|13694.8|13688.8|13697.8|13691.8|13700.3|13694.3|13693.3|13687.3|559
1605541800000|2020-11-16 15:50:00|13697.3|13691.3|13726.8|13720.8|13726.8|13720.8|13697.3|13691.3|1494
1605542100000|2020-11-16 15:55:00|13726.3|13720.3|13737.3|13731.3|13741.3|13735.3|13724.3|13718.3|1053
1605542400000|2020-11-16 16:00:00|13737.8|13731.8|13737.3|13731.3|13744.8|13738.8|13729.8|13723.8|1076
1605542700000|2020-11-16 16:05:00|13737.8|13731.8|13760.3|13754.3|13764.3|13758.3|13736.8|13730.8|1418
1605543000000|2020-11-16 16:10:00|13759.8|13753.8|13761.8|13755.8|13765.3|13759.3|13747.8|13741.8|1213
1605543300000|2020-11-16 16:15:00|13762.3|13756.3|13755.3|13749.3|13769.8|13763.8|13750.3|13744.3|1040
1605543600000|2020-11-16 16:20:00|13756.3|13750.3|13746.8|13740.8|13760.3|13754.3|13744.3|13738.3|754
1605543900000|2020-11-16 16:25:00|13747.3|13741.3|13735.8|13729.8|13752.3|13746.3|13721.8|13715.8|1247
1605544200000|2020-11-16 16:30:00|13735.3|13729.3|13741.3|13735.3|13744.8|13738.8|13728.3|13722.3|655
1605544500000|2020-11-16 16:35:00|13740.8|13734.8|13738.3|13732.3|13743.3|13737.3|13733.3|13727.3|409
1605544800000|2020-11-16 16:40:00|13736.8|13730.8|13738.3|13732.3|13738.3|13732.3|13731.3|13725.3|268
1605545100000|2020-11-16 16:45:00|13739.3|13733.3|13741.3|13735.3|13745.3|13739.3|13738.3|13732.3|271
1605545400000|2020-11-16 16:50:00|13740.8|13734.8|13745.3|13739.3|13745.3|13739.3|13737.3|13731.3|214
1605545700000|2020-11-16 16:55:00|13744.3|13738.3|13737.3|13731.3|13744.3|13738.3|13736.3|13730.3|240
1605546000000|2020-11-16 17:00:00|13738.3|13732.3|13736.3|13730.3|13739.3|13733.3|13731.3|13725.3|292
1605546300000|2020-11-16 17:05:00|13735.3|13729.3|13733.3|13727.3|13736.3|13730.3|13723.3|13717.3|381
1605546600000|2020-11-16 17:10:00|13734.3|13728.3|13737.3|13731.3|13737.3|13731.3|13730.3|13724.3|181
1605546900000|2020-11-16 17:15:00|13738.3|13732.3|13735.8|13729.8|13738.3|13732.3|13731.3|13725.3|157
1605547200000|2020-11-16 17:20:00|13735.3|13729.3|13730.3|13724.3|13735.3|13729.3|13726.3|13720.3|217
1605547500000|2020-11-16 17:25:00|13729.8|13723.8|13733.8|13727.8|13736.3|13730.3|13729.8|13723.8|121
1605547800000|2020-11-16 17:30:00|13733.3|13727.3|13737.3|13731.3|13739.3|13733.3|13731.3|13725.3|171
1605548100000|2020-11-16 17:35:00|13736.3|13730.3|13736.8|13730.8|13737.3|13731.3|13734.3|13728.3|61
1605548400000|2020-11-16 17:40:00|13737.3|13731.3|13741.3|13735.3|13742.3|13736.3|13737.3|13731.3|119
1605548700000|2020-11-16 17:45:00|13740.3|13734.3|13736.3|13730.3|13741.3|13735.3|13733.8|13727.8|147
1605549000000|2020-11-16 17:50:00|13736.8|13730.8|13727.8|13721.8|13736.8|13730.8|13725.8|13719.8|239
1605549300000|2020-11-16 17:55:00|13727.3|13721.3|13725.3|13719.3|13727.3|13721.3|13714.8|13708.8|505
1605549600000|2020-11-16 18:00:00|13724.3|13718.3|13693.3|13687.3|13724.3|13718.3|13689.3|13683.3|1132
1605549900000|2020-11-16 18:05:00|13693.8|13687.8|13702.3|13696.3|13705.3|13699.3|13689.3|13683.3|402
1605550200000|2020-11-16 18:10:00|13702.8|13696.8|13697.3|13691.3|13705.3|13699.3|13695.8|13689.8|133
1605550500000|2020-11-16 18:15:00|13697.8|13691.8|13708.8|13702.8|13715.8|13709.8|13697.3|13691.3|291
1605550800000|2020-11-16 18:20:00|13709.3|13703.3|13705.8|13699.8|13710.3|13704.3|13692.3|13686.3|362
1605551100000|2020-11-16 18:25:00|13704.8|13698.8|13692.3|13686.3|13704.8|13698.8|13691.3|13685.3|197
1605551400000|2020-11-16 18:30:00|13691.3|13685.3|13675.3|13669.3|13691.3|13685.3|13668.3|13662.3|1133
1605551700000|2020-11-16 18:35:00|13674.3|13668.3|13666.8|13660.8|13679.8|13673.8|13662.8|13656.8|343
1605552000000|2020-11-16 18:40:00|13665.8|13659.8|13662.3|13656.3|13667.3|13661.3|13648.3|13642.3|781
1605552300000|2020-11-16 18:45:00|13662.8|13656.8|13663.8|13657.8|13670.3|13664.3|13658.8|13652.8|225
1605552600000|2020-11-16 18:50:00|13664.3|13658.3|13663.3|13657.3|13670.3|13664.3|13660.8|13654.8|231
1605552900000|2020-11-16 18:55:00|13663.8|13657.8|13661.8|13655.8|13669.3|13663.3|13660.8|13654.8|175
1605553200000|2020-11-16 19:00:00|13663.3|13657.3|13661.3|13655.3|13668.3|13662.3|13654.8|13648.8|256
1605553500000|2020-11-16 19:05:00|13661.8|13655.8|13661.3|13655.3|13665.3|13659.3|13651.3|13645.3|225
1605553800000|2020-11-16 19:10:00|13661.8|13655.8|13664.3|13658.3|13664.3|13658.3|13655.3|13649.3|122
1605554100000|2020-11-16 19:15:00|13662.3|13656.3|13672.3|13666.3|13673.3|13667.3|13660.8|13654.8|284
1605554400000|2020-11-16 19:20:00|13671.3|13665.3|13682.3|13676.3|13683.3|13677.3|13670.8|13664.8|278
1605554700000|2020-11-16 19:25:00|13682.8|13676.8|13686.8|13680.8|13686.8|13680.8|13677.8|13671.8|126
1605555000000|2020-11-16 19:30:00|13686.3|13680.3|13683.3|13677.3|13689.8|13683.8|13677.8|13671.8|154
1605555300000|2020-11-16 19:35:00|13683.8|13677.8|13677.3|13671.3|13683.8|13677.8|13671.3|13665.3|117
1605555600000|2020-11-16 19:40:00|13676.3|13670.3|13677.8|13671.8|13681.3|13675.3|13673.3|13667.3|71
1605555900000|2020-11-16 19:45:00|13678.3|13672.3|13673.8|13667.8|13681.3|13675.3|13673.3|13667.3|74
1605556200000|2020-11-16 19:50:00|13674.3|13668.3|13677.8|13671.8|13682.3|13676.3|13673.8|13667.8|49
1605556500000|2020-11-16 19:55:00|13676.8|13670.8|13681.8|13675.8|13682.3|13676.3|13675.8|13669.8|66
1605556800000|2020-11-16 20:00:00|13680.8|13674.8|13669.3|13663.3|13680.8|13674.8|13667.3|13661.3|201
1605557100000|2020-11-16 20:05:00|13669.8|13663.8|13674.8|13668.8|13674.8|13668.8|13665.8|13659.8|99
1605557400000|2020-11-16 20:10:00|13673.8|13667.8|13668.3|13662.3|13673.8|13667.8|13668.3|13662.3|58
1605557700000|2020-11-16 20:15:00|13667.3|13661.3|13675.3|13669.3|13676.3|13670.3|13664.3|13658.3|92
1605558000000|2020-11-16 20:20:00|13675.8|13669.8|13679.8|13673.8|13681.3|13675.3|13673.8|13667.8|163
1605558300000|2020-11-16 20:25:00|13680.3|13674.3|13666.8|13660.8|13680.3|13674.3|13666.8|13660.8|176
1605558600000|2020-11-16 20:30:00|13667.8|13661.8|13670.8|13664.8|13672.8|13666.8|13663.8|13657.8|126
1605558900000|2020-11-16 20:35:00|13669.8|13663.8|13668.3|13662.3|13675.8|13669.8|13666.8|13660.8|112
1605559200000|2020-11-16 20:40:00|13668.8|13662.8|13674.3|13668.3|13675.8|13669.8|13667.8|13661.8|100
1605559500000|2020-11-16 20:45:00|13673.8|13667.8|13677.3|13671.3|13677.8|13671.8|13670.8|13664.8|105
1605559800000|2020-11-16 20:50:00|13675.8|13669.8|13679.3|13673.3|13679.3|13673.3|13673.8|13667.8|131
1605560100000|2020-11-16 20:55:00|13678.3|13672.3|13684.3|13678.3|13684.3|13678.3|13675.3|13669.3|329
1605560400000|2020-11-16 21:00:00|13697.9|13683.9|13701.4|13687.4|13704.3|13690.3|13695.2|13681.2|0
1605560700000|2020-11-16 21:05:00|13702.1|13688.1|13704.5|13690.5|13705.8|13691.8|13699.2|13685.2|0
1605561000000|2020-11-16 21:10:00|13703.8|13689.8|13708.4|13694.4|13709.1|13695.1|13703.8|13689.8|0
1605561300000|2020-11-16 21:15:00|13708.5|13694.5|13707.7|13693.7|13708.5|13694.5|13707.1|13693.1|0
1605561600000|2020-11-16 21:20:00|13708.4|13694.4|13710.8|13696.8|13710.9|13696.9|13708.1|13694.1|0
1605561900000|2020-11-16 21:25:00|13710.9|13696.9|13709.8|13695.8|13711.2|13697.2|13709.1|13695.1|0
1605562200000|2020-11-16 21:30:00|13708.3|13694.3|13708.3|13694.3|13709.6|13695.6|13706.3|13692.3|0
1605562500000|2020-11-16 21:35:00|13707.6|13693.6|13709|13695|13709.6|13695.6|13707.6|13693.6|0
1605562800000|2020-11-16 21:40:00|13709.6|13695.6|13712.3|13698.3|13713.6|13699.6|13709|13695|0
1605563100000|2020-11-16 21:45:00|13712.9|13698.9|13709.6|13695.6|13712.9|13698.9|13709.6|13695.6|0
1605563400000|2020-11-16 21:50:00|13710.3|13696.3|13708.3|13694.3|13711.6|13697.6|13707.6|13693.6|0
1605563700000|2020-11-16 21:55:00|13707|13693|13706.8|13692.8|13708.3|13694.3|13706.3|13692.3|0
1605564000000|2020-11-16 22:00:00|13707|13693|13707|13693|13707.2|13693.2|13706.7|13692.7|0
1605564300000|2020-11-16 22:05:00|13707.1|13693.1|13706.9|13692.9|13707.3|13693.3|13706.5|13692.5|0
1605564600000|2020-11-16 22:10:00|13707.2|13693.2|13706.7|13692.7|13707.2|13693.2|13706.4|13692.4|0
1605564900000|2020-11-16 22:15:00|13707.5|13693.5|13706.4|13692.4|13707.5|13693.5|13705.8|13691.8|0
1605565200000|2020-11-16 22:20:00|13706.9|13692.9|13709.2|13695.2|13709.3|13695.3|13706.6|13692.6|0
1605565500000|2020-11-16 22:25:00|13709.3|13695.3|13712.5|13698.5|13712.8|13698.8|13709.2|13695.2|0
1605565800000|2020-11-16 22:30:00|13712.6|13698.6|13712.2|13698.2|13712.7|13698.7|13712.2|13698.2|0
1605566100000|2020-11-16 22:35:00|13712.4|13698.4|13713|13699|13713.2|13699.2|13712.2|13698.2|0
1605566400000|2020-11-16 22:40:00|13713.2|13699.2|13712.4|13698.4|13713.3|13699.3|13712.4|13698.4|0
1605566700000|2020-11-16 22:45:00|13713.8|13699.8|13714.1|13700.1|13714.2|13700.2|13713.8|13699.8|0
1605567000000|2020-11-16 22:50:00|13714.2|13700.2|13714.5|13700.5|13714.7|13700.7|13714.1|13700.1|0
1605567300000|2020-11-16 22:55:00|13714.6|13700.6|13711.8|13697.8|13715.7|13701.7|13711.8|13697.8|0
1605567600000|2020-11-16 23:00:00|13705.2|13691.2|13708.2|13694.2|13716.1|13702.1|13705.2|13691.2|0
1605567900000|2020-11-16 23:05:00|13706.8|13692.8|13705.7|13691.7|13707.5|13693.5|13703.5|13689.5|0
1605568200000|2020-11-16 23:10:00|13705.3|13691.3|13707|13693|13709.7|13695.7|13705|13691|0
1605568500000|2020-11-16 23:15:00|13706.7|13692.7|13709|13695|13709|13695|13703.7|13689.7|0
1605568800000|2020-11-16 23:20:00|13709.3|13695.3|13710.3|13696.3|13712.3|13698.3|13709|13695|0
1605569100000|2020-11-16 23:25:00|13709.7|13695.7|13710.3|13696.3|13711|13697|13708.3|13694.3|0
1605569400000|2020-11-16 23:30:00|13711|13697|13707|13693|13711|13697|13703.7|13689.7|0
1605569700000|2020-11-16 23:35:00|13707.3|13693.3|13708.3|13694.3|13709.7|13695.7|13706.3|13692.3|0
1605570000000|2020-11-16 23:40:00|13708|13694|13708.3|13694.3|13708.6|13694.6|13706.3|13692.3|0
1605570300000|2020-11-16 23:45:00|13708|13694|13705.7|13691.7|13708|13694|13703.7|13689.7|0
1605570600000|2020-11-16 23:50:00|13706|13692|13702.4|13688.4|13706.3|13692.3|13701.1|13687.1|0
1605570900000|2020-11-16 23:55:00|13701.7|13687.7|13701.7|13687.7|13703.4|13689.4|13699.7|13685.7|0
1605571200000|2020-11-17 00:00:00|13701.1|13687.1|13700.4|13686.4|13701.7|13687.7|13697.8|13683.8|0
1605571500000|2020-11-17 00:05:00|13699.7|13685.7|13698.4|13684.4|13701.7|13687.7|13697.1|13683.1|0
1605571800000|2020-11-17 00:10:00|13697.8|13683.8|13701|13687|13701.7|13687.7|13697.8|13683.8|0
1605572100000|2020-11-17 00:15:00|13701.4|13687.4|13683.4|13669.4|13701.7|13687.7|13683.4|13669.4|0
1605572400000|2020-11-17 00:20:00|13684.4|13670.4|13680.5|13666.5|13684.4|13670.4|13675.2|13661.2|0
1605572700000|2020-11-17 00:25:00|13680.3|13666.3|13668.4|13654.4|13682.8|13668.8|13665.4|13651.4|0
1605573000000|2020-11-17 00:30:00|13668|13654|13652.8|13638.8|13670.3|13656.3|13649.8|13635.8|0
1605573300000|2020-11-17 00:35:00|13652.4|13638.4|13654.4|13640.4|13654.4|13640.4|13648|13634|0
1605573600000|2020-11-17 00:40:00|13654.1|13640.1|13654.7|13640.7|13655.4|13641.4|13651.1|13637.1|0
1605573900000|2020-11-17 00:45:00|13659.8|13655.8|13702.8|13698.8|13710.3|13706.3|13658.3|13654.3|5244
1605574200000|2020-11-17 00:50:00|13702.3|13698.3|13717.3|13713.3|13721.3|13717.3|13697.3|13693.3|1916
1605574500000|2020-11-17 00:55:00|13716.8|13712.8|13715.8|13711.8|13724.3|13720.3|13709.3|13705.3|2015
1605574800000|2020-11-17 01:00:00|13714.8|13710.8|13712.3|13708.3|13735.8|13731.8|13694.3|13690.3|7906
1605575100000|2020-11-17 01:05:00|13712.8|13708.8|13688.3|13684.3|13715.8|13711.8|13688.3|13684.3|3708
1605575400000|2020-11-17 01:10:00|13689.3|13685.3|13667.3|13663.3|13694.3|13690.3|13655.3|13651.3|4757
1605575700000|2020-11-17 01:15:00|13666.8|13662.8|13674.8|13670.8|13684.8|13680.8|13661.3|13657.3|3085
1605576000000|2020-11-17 01:20:00|13674.3|13670.3|13648.8|13644.8|13680.3|13676.3|13648.3|13644.3|2730
1605576300000|2020-11-17 01:25:00|13648.3|13644.3|13674.3|13670.3|13675.3|13671.3|13644.3|13640.3|2807
1605576600000|2020-11-17 01:30:00|13673.8|13669.8|13677.3|13673.3|13681.3|13677.3|13666.8|13662.8|2064
1605576900000|2020-11-17 01:35:00|13678.3|13674.3|13688.8|13684.8|13696.3|13692.3|13676.8|13672.8|2710
1605577200000|2020-11-17 01:40:00|13690.3|13686.3|13667.3|13663.3|13694.3|13690.3|13666.3|13662.3|1973
1605577500000|2020-11-17 01:45:00|13668.3|13664.3|13655.3|13651.3|13669.8|13665.8|13654.3|13650.3|2469
1605577800000|2020-11-17 01:50:00|13653.8|13649.8|13654.3|13650.3|13657.3|13653.3|13643.3|13639.3|3333
1605578100000|2020-11-17 01:55:00|13651.8|13647.8|13623.3|13619.3|13653.3|13649.3|13623.3|13619.3|3574
1605578400000|2020-11-17 02:00:00|13621.3|13617.3|13612.8|13608.8|13634.8|13630.8|13610.3|13606.3|3758
1605578700000|2020-11-17 02:05:00|13612.3|13608.3|13620.8|13616.8|13636.3|13632.3|13610.3|13606.3|2802
1605579000000|2020-11-17 02:10:00|13621.3|13617.3|13634.5|13630.5|13638.5|13634.5|13619.3|13615.3|1374
1605579300000|2020-11-17 02:15:00|13635|13631|13627|13623|13635.5|13631.5|13620.5|13616.5|1144
1605579600000|2020-11-17 02:20:00|13626.5|13622.5|13633.5|13629.5|13638.5|13634.5|13616|13612|1546
1605579900000|2020-11-17 02:25:00|13632.5|13628.5|13645.5|13641.5|13649.5|13645.5|13631.5|13627.5|1695
1605580200000|2020-11-17 02:30:00|13646.5|13642.5|13643.5|13639.5|13649|13645|13638.5|13634.5|1023
1605580500000|2020-11-17 02:35:00|13642.5|13638.5|13655|13651|13655.5|13651.5|13636.5|13632.5|1278
1605580800000|2020-11-17 02:40:00|13652|13648|13641|13637|13653|13649|13639|13635|979
1605581100000|2020-11-17 02:45:00|13641.5|13637.5|13653.5|13649.5|13654.5|13650.5|13641.5|13637.5|872
1605581400000|2020-11-17 02:50:00|13652.5|13648.5|13645|13641|13653|13649|13642.5|13638.5|739
1605581700000|2020-11-17 02:55:00|13643.5|13639.5|13626|13622|13643.5|13639.5|13621.5|13617.5|1982
1605582000000|2020-11-17 03:00:00|13625.5|13621.5|13639.5|13635.5|13639.5|13635.5|13622.5|13618.5|916
1605582300000|2020-11-17 03:05:00|13639|13635|13645.5|13641.5|13650.5|13646.5|13639|13635|830
1605582600000|2020-11-17 03:10:00|13645|13641|13640.5|13636.5|13647.5|13643.5|13635|13631|518
1605582900000|2020-11-17 03:15:00|13641.5|13637.5|13658.5|13654.5|13659.5|13655.5|13641.5|13637.5|1122
1605583200000|2020-11-17 03:20:00|13659.5|13655.5|13660|13656|13664|13660|13657.5|13653.5|1186
1605583500000|2020-11-17 03:25:00|13660.5|13656.5|13654|13650|13663.5|13659.5|13650.5|13646.5|674
1605583800000|2020-11-17 03:30:00|13654.5|13650.5|13663|13659|13666.5|13662.5|13654.5|13650.5|1104
1605584100000|2020-11-17 03:35:00|13662.5|13658.5|13672.5|13668.5|13673.5|13669.5|13660|13656|1288
1605584400000|2020-11-17 03:40:00|13672|13668|13669.5|13665.5|13673.5|13669.5|13668.5|13664.5|600
1605584700000|2020-11-17 03:45:00|13670.5|13666.5|13664.5|13660.5|13671.5|13667.5|13663.5|13659.5|611
1605585000000|2020-11-17 03:50:00|13663.5|13659.5|13657.5|13653.5|13666|13662|13657.5|13653.5|577
1605585300000|2020-11-17 03:55:00|13657|13653|13659.5|13655.5|13661.5|13657.5|13653.5|13649.5|668
1605585600000|2020-11-17 04:00:00|13658.5|13654.5|13655.5|13651.5|13660.5|13656.5|13655.5|13651.5|461
1605585900000|2020-11-17 04:05:00|13654.5|13650.5|13646.5|13642.5|13655.5|13651.5|13644.5|13640.5|962
1605586200000|2020-11-17 04:10:00|13645.5|13641.5|13649.5|13645.5|13651|13647|13641.5|13637.5|766
1605586500000|2020-11-17 04:15:00|13648.5|13644.5|13645|13641|13655.5|13651.5|13644.5|13640.5|604
1605586800000|2020-11-17 04:20:00|13645.5|13641.5|13647|13643|13647.5|13643.5|13641.5|13637.5|437
1605587100000|2020-11-17 04:25:00|13646.5|13642.5|13642|13638|13648.5|13644.5|13639.5|13635.5|519
1605587400000|2020-11-17 04:30:00|13641.5|13637.5|13644.5|13640.5|13650.5|13646.5|13636.5|13632.5|764
1605587700000|2020-11-17 04:35:00|13643.5|13639.5|13644.5|13640.5|13647.5|13643.5|13642.5|13638.5|286
1605588000000|2020-11-17 04:40:00|13644|13640|13631.5|13627.5|13644.5|13640.5|13628.5|13624.5|1010
1605588300000|2020-11-17 04:45:00|13630.5|13626.5|13633.5|13629.5|13639.5|13635.5|13630.5|13626.5|775
1605588600000|2020-11-17 04:50:00|13633|13629|13644.5|13640.5|13646.5|13642.5|13632.5|13628.5|779
1605588900000|2020-11-17 04:55:00|13643.5|13639.5|13643|13639|13643.5|13639.5|13639.5|13635.5|420
1605589200000|2020-11-17 05:00:00|13643.5|13639.5|13635.5|13631.5|13644|13640|13634.5|13630.5|675
1605589500000|2020-11-17 05:05:00|13636|13632|13642.5|13638.5|13643.5|13639.5|13633.5|13629.5|703
1605589800000|2020-11-17 05:10:00|13643|13639|13626|13622|13644|13640|13625.5|13621.5|1073
1605590100000|2020-11-17 05:15:00|13627|13623|13625.5|13621.5|13628|13624|13621.5|13617.5|902
1605590400000|2020-11-17 05:20:00|13626.5|13622.5|13636.5|13632.5|13640.5|13636.5|13626.5|13622.5|1069
1605590700000|2020-11-17 05:25:00|13637.5|13633.5|13618.5|13614.5|13637.5|13633.5|13614.5|13610.5|1983
1605591000000|2020-11-17 05:30:00|13617.5|13613.5|13607.5|13603.5|13623.5|13619.5|13606.5|13602.5|2295
1605591300000|2020-11-17 05:35:00|13606.5|13602.5|13622.5|13618.5|13623.5|13619.5|13605.5|13601.5|1377
1605591600000|2020-11-17 05:40:00|13621.5|13617.5|13627|13623|13630.5|13626.5|13621.5|13617.5|2386
1605591900000|2020-11-17 05:45:00|13631|13617|13633.6|13619.6|13634|13620|13630|13616|24
1605592200000|2020-11-17 05:50:00|13633.3|13619.3|13631.3|13617.3|13636.2|13622.2|13631.3|13617.3|0
1605592500000|2020-11-17 05:55:00|13632.3|13618.3|13627|13613|13633.3|13619.3|13626.7|13612.7|0
1605592800000|2020-11-17 06:00:00|13627.3|13613.3|13627|13613|13632.6|13618.6|13625|13611|0
1605593100000|2020-11-17 06:05:00|13627.1|13613.1|13634.5|13620.5|13634.5|13620.5|13627.1|13613.1|0
1605593400000|2020-11-17 06:10:00|13634.1|13620.1|13637.1|13623.1|13637.8|13623.8|13633.8|13619.8|0
1605593700000|2020-11-17 06:15:00|13632.9|13618.9|13635.3|13621.3|13639|13625|13632.1|13618.1|0
1605594000000|2020-11-17 06:20:00|13635.2|13621.2|13632.7|13618.7|13635.9|13621.9|13631.1|13617.1|0
1605594300000|2020-11-17 06:25:00|13632.8|13618.8|13631.3|13617.3|13633.5|13619.5|13631.1|13617.1|0
1605594600000|2020-11-17 06:30:00|13631.4|13617.4|13646.3|13632.3|13646.4|13632.4|13631.3|13617.3|0
1605594900000|2020-11-17 06:35:00|13646.2|13632.2|13652.3|13638.3|13652.4|13638.4|13646.2|13632.2|0
1605595200000|2020-11-17 06:40:00|13652.2|13638.2|13648.1|13634.1|13652.2|13638.2|13648|13634|0
1605595500000|2020-11-17 06:45:00|13648|13634|13656.6|13642.6|13656.6|13642.6|13648|13634|0
1605595800000|2020-11-17 06:50:00|13654.6|13640.6|13658.4|13644.4|13660.5|13646.5|13651.7|13637.7|0
1605596100000|2020-11-17 06:55:00|13658.3|13644.3|13651.4|13637.4|13658.3|13644.3|13648|13634|0
1605596400000|2020-11-17 07:00:00|13634.5|13628.5|13636.5|13630.5|13640.5|13634.5|13627.5|13621.5|466
1605596700000|2020-11-17 07:05:00|13637.5|13631.5|13641.5|13635.5|13644.5|13638.5|13637.5|13631.5|315
1605597000000|2020-11-17 07:10:00|13642|13636|13658.5|13652.5|13659|13653|13642|13636|479
1605597300000|2020-11-17 07:15:00|13659.5|13653.5|13656.5|13650.5|13661.5|13655.5|13655|13649|449
1605597600000|2020-11-17 07:20:00|13657|13651|13653.5|13647.5|13658.5|13652.5|13650.5|13644.5|136
1605597900000|2020-11-17 07:25:00|13653|13647|13652.5|13646.5|13654.5|13648.5|13651.5|13645.5|95
1605598200000|2020-11-17 07:30:00|13653|13647|13654.5|13648.5|13657.5|13651.5|13651.5|13645.5|135
1605598500000|2020-11-17 07:35:00|13653.5|13647.5|13647.5|13641.5|13654.5|13648.5|13645.5|13639.5|179
1605598800000|2020-11-17 07:40:00|13646.5|13640.5|13645.5|13639.5|13652|13646|13645.5|13639.5|90
1605599100000|2020-11-17 07:45:00|13645|13639|13649.5|13643.5|13650.5|13644.5|13644.5|13638.5|128
1605599400000|2020-11-17 07:50:00|13650|13644|13656.5|13650.5|13656.5|13650.5|13648|13642|105
1605599700000|2020-11-17 07:55:00|13657|13651|13655.5|13649.5|13657|13651|13653|13647|79
1605600000000|2020-11-17 08:00:00|13653.5|13647.5|13673|13667|13673|13667|13652.5|13646.5|786
1605600300000|2020-11-17 08:05:00|13672.5|13666.5|13666.5|13660.5|13673|13667|13664.5|13658.5|386
1605600600000|2020-11-17 08:10:00|13666|13660|13669.5|13663.5|13672.5|13666.5|13664.5|13658.5|155
1605600900000|2020-11-17 08:15:00|13670.5|13664.5|13665.5|13659.5|13675.5|13669.5|13665.5|13659.5|196
1605601200000|2020-11-17 08:20:00|13664.5|13658.5|13664.5|13658.5|13666.5|13660.5|13664.5|13658.5|110
1605601500000|2020-11-17 08:25:00|13665.5|13659.5|13665.5|13659.5|13667.5|13661.5|13664.5|13658.5|76
1605601800000|2020-11-17 08:30:00|13666.5|13660.5|13669|13663|13670.5|13664.5|13662.5|13656.5|118
1605602100000|2020-11-17 08:35:00|13668|13662|13659.5|13653.5|13668.5|13662.5|13657.5|13651.5|182
1605602400000|2020-11-17 08:40:00|13660|13654|13662.5|13656.5|13662.5|13656.5|13658|13652|61
1605602700000|2020-11-17 08:45:00|13663|13657|13662.5|13656.5|13664.5|13658.5|13660.5|13654.5|66
1605603000000|2020-11-17 08:50:00|13663.5|13657.5|13662.5|13656.5|13666|13660|13661.5|13655.5|37
1605603300000|2020-11-17 08:55:00|13663.5|13657.5|13661|13655|13665.5|13659.5|13657.5|13651.5|87
1605603600000|2020-11-17 09:00:00|13661.5|13655.5|13665.5|13659.5|13667.5|13661.5|13660.5|13654.5|139
1605603900000|2020-11-17 09:05:00|13665|13659|13660.5|13654.5|13665|13659|13659.5|13653.5|66
1605604200000|2020-11-17 09:10:00|13662|13656|13664.5|13658.5|13665.5|13659.5|13661|13655|38
1605604500000|2020-11-17 09:15:00|13665|13659|13663.5|13657.5|13665|13659|13661.5|13655.5|33
1605604800000|2020-11-17 09:20:00|13664.5|13658.5|13662.5|13656.5|13667.5|13661.5|13662.5|13656.5|72
1605605100000|2020-11-17 09:25:00|13664|13658|13662.5|13656.5|13665.5|13659.5|13662.5|13656.5|38
1605605400000|2020-11-17 09:30:00|13662|13656|13660.5|13654.5|13663.5|13657.5|13660.5|13654.5|32
1605605700000|2020-11-17 09:35:00|13659.5|13653.5|13663|13657|13664.5|13658.5|13659.5|13653.5|46
1605606000000|2020-11-17 09:40:00|13663.5|13657.5|13660.5|13654.5|13664|13658|13658.5|13652.5|37
1605606300000|2020-11-17 09:45:00|13660|13654|13656.5|13650.5|13660.5|13654.5|13655.5|13649.5|76
1605606600000|2020-11-17 09:50:00|13655.5|13649.5|13658|13652|13658.5|13652.5|13654.5|13648.5|86
1605606900000|2020-11-17 09:55:00|13658.5|13652.5|13659.5|13653.5|13661.5|13655.5|13656.5|13650.5|38
1605607200000|2020-11-17 10:00:00|13659|13653|13659.5|13653.5|13660.5|13654.5|13655.5|13649.5|70
1605607500000|2020-11-17 10:05:00|13658.5|13652.5|13654.5|13648.5|13658.5|13652.5|13653.5|13647.5|136
1605607800000|2020-11-17 10:10:00|13654|13648|13653.5|13647.5|13657|13651|13652.5|13646.5|129
1605608100000|2020-11-17 10:15:00|13654|13648|13655.5|13649.5|13658.5|13652.5|13651|13645|203
1605608400000|2020-11-17 10:20:00|13656|13650|13662.5|13656.5|13665|13659|13655.5|13649.5|223
1605608700000|2020-11-17 10:25:00|13662|13656|13660|13654|13662.5|13656.5|13658.5|13652.5|193
1605609000000|2020-11-17 10:30:00|13661|13655|13661.5|13655.5|13661.5|13655.5|13659.5|13653.5|46
1605609300000|2020-11-17 10:35:00|13660.5|13654.5|13661|13655|13661.5|13655.5|13659|13653|23
1605609600000|2020-11-17 10:40:00|13661.5|13655.5|13659.5|13653.5|13661.5|13655.5|13659|13653|34
1605609900000|2020-11-17 10:45:00|13660.5|13654.5|13664|13658|13664.5|13658.5|13660|13654|78
1605610200000|2020-11-17 10:50:00|13663.5|13657.5|13659.5|13653.5|13667.5|13661.5|13659.5|13653.5|244
1605610500000|2020-11-17 10:55:00|13658.5|13652.5|13660.5|13654.5|13660.5|13654.5|13657.5|13651.5|89
1605610800000|2020-11-17 11:00:00|13659.5|13653.5|13658|13652|13660|13654|13656.5|13650.5|97
1605611100000|2020-11-17 11:05:00|13658.5|13652.5|13654.5|13648.5|13659.5|13653.5|13654.5|13648.5|57
1605611400000|2020-11-17 11:10:00|13654|13648|13645.5|13639.5|13654|13648|13644.5|13638.5|360
1605611700000|2020-11-17 11:15:00|13644.5|13638.5|13646.5|13640.5|13649.5|13643.5|13644.5|13638.5|119
1605612000000|2020-11-17 11:20:00|13645.5|13639.5|13647.5|13641.5|13650.5|13644.5|13645.5|13639.5|102
1605612300000|2020-11-17 11:25:00|13648|13642|13649.5|13643.5|13650.5|13644.5|13647.5|13641.5|46
1605612600000|2020-11-17 11:30:00|13650.5|13644.5|13652.5|13646.5|13652.5|13646.5|13649.5|13643.5|66
1605612900000|2020-11-17 11:35:00|13653.5|13647.5|13650.5|13644.5|13653.5|13647.5|13649.5|13643.5|72
1605613200000|2020-11-17 11:40:00|13650|13644|13651|13645|13653.5|13647.5|13650|13644|36
1605613500000|2020-11-17 11:45:00|13651.5|13645.5|13652.5|13646.5|13652.5|13646.5|13650|13644|32
1605613800000|2020-11-17 11:50:00|13651.5|13645.5|13649.5|13643.5|13651.5|13645.5|13649.5|13643.5|21
1605614100000|2020-11-17 11:55:00|13649|13643|13649.5|13643.5|13651.5|13645.5|13648|13642|61
1605614400000|2020-11-17 12:00:00|13649|13643|13652|13646|13652.5|13646.5|13648.5|13642.5|42
1605614700000|2020-11-17 12:05:00|13652.5|13646.5|13649.5|13643.5|13652.5|13646.5|13649.5|13643.5|36
1605615000000|2020-11-17 12:10:00|13648.5|13642.5|13656|13650|13657|13651|13646.5|13640.5|161
1605615300000|2020-11-17 12:15:00|13656.5|13650.5|13654|13648|13658.5|13652.5|13654|13648|88
1605615600000|2020-11-17 12:20:00|13654.5|13648.5|13654|13648|13655.5|13649.5|13653.5|13647.5|19
1605615900000|2020-11-17 12:25:00|13654.5|13648.5|13652|13646|13654.5|13648.5|13650.5|13644.5|46
1605616200000|2020-11-17 12:30:00|13652.5|13646.5|13645.5|13639.5|13652.5|13646.5|13645.5|13639.5|106
1605616500000|2020-11-17 12:35:00|13646|13640|13646|13640|13648.5|13642.5|13640.5|13634.5|288
1605616800000|2020-11-17 12:40:00|13645.5|13639.5|13649.5|13643.5|13649.5|13643.5|13645.5|13639.5|76
1605617100000|2020-11-17 12:45:00|13648.5|13642.5|13646.5|13640.5|13648.5|13642.5|13646.5|13640.5|63
1605617400000|2020-11-17 12:50:00|13645.5|13639.5|13644|13638|13646.5|13640.5|13644|13638|68
1605617700000|2020-11-17 12:55:00|13643.5|13637.5|13642|13636|13645.5|13639.5|13641.5|13635.5|94
1605618000000|2020-11-17 13:00:00|13641|13635|13643.5|13637.5|13644.5|13638.5|13637.5|13631.5|194
1605618300000|2020-11-17 13:05:00|13642.5|13636.5|13633.5|13627.5|13642.5|13636.5|13631.5|13625.5|288
1605618600000|2020-11-17 13:10:00|13634|13628|13637|13631|13637.5|13631.5|13631.5|13625.5|167
1605618900000|2020-11-17 13:15:00|13637.5|13631.5|13642.5|13636.5|13642.5|13636.5|13637|13631|82
1605619200000|2020-11-17 13:20:00|13642|13636|13640.5|13634.5|13644.5|13638.5|13638.5|13632.5|91
1605619500000|2020-11-17 13:25:00|13641.5|13635.5|13640|13634|13642.5|13636.5|13636.5|13630.5|62
1605619800000|2020-11-17 13:30:00|13639|13633|13635.5|13629.5|13639.5|13633.5|13629|13623|338
1605620100000|2020-11-17 13:35:00|13634.5|13628.5|13631|13625|13635|13629|13628.5|13622.5|154
1605620400000|2020-11-17 13:40:00|13630.5|13624.5|13629.5|13623.5|13632|13626|13626|13620|301
1605620700000|2020-11-17 13:45:00|13629|13623|13632|13626|13633.5|13627.5|13628.5|13622.5|149
1605621000000|2020-11-17 13:50:00|13631.5|13625.5|13633.5|13627.5|13633.5|13627.5|13630.5|13624.5|65
1605621300000|2020-11-17 13:55:00|13634|13628|13634.5|13628.5|13637.5|13631.5|13633.5|13627.5|127
1605621600000|2020-11-17 14:00:00|13635.5|13629.5|13634|13628|13635.5|13629.5|13631|13625|83
1605621900000|2020-11-17 14:05:00|13634.5|13628.5|13629.5|13623.5|13634.5|13628.5|13628.5|13622.5|88
1605622200000|2020-11-17 14:10:00|13630.5|13624.5|13631.5|13625.5|13632.5|13626.5|13625.5|13619.5|238
1605622500000|2020-11-17 14:15:00|13630|13624|13632.5|13626.5|13632.5|13626.5|13625.5|13619.5|116
1605622800000|2020-11-17 14:20:00|13632|13626|13628|13622|13634.5|13628.5|13628|13622|84
1605623100000|2020-11-17 14:25:00|13628.5|13622.5|13631.5|13625.5|13633.5|13627.5|13628.5|13622.5|82
1605623400000|2020-11-17 14:30:00|13631|13625|13625.5|13619.5|13634|13628|13619.5|13613.5|669
1605623700000|2020-11-17 14:35:00|13624.5|13618.5|13617.5|13611.5|13624.5|13618.5|13609.5|13603.5|826
1605624000000|2020-11-17 14:40:00|13616.5|13610.5|13614.5|13608.5|13621.5|13615.5|13612.5|13606.5|619
1605624300000|2020-11-17 14:45:00|13613|13607|13616.5|13610.5|13618|13612|13608.5|13602.5|350
1605624600000|2020-11-17 14:50:00|13617.5|13611.5|13613|13607|13618.5|13612.5|13609.5|13603.5|274
1605624900000|2020-11-17 14:55:00|13612.5|13606.5|13606.5|13600.5|13616.5|13610.5|13604.5|13598.5|656
1605625200000|2020-11-17 15:00:00|13607|13601|13607.5|13601.5|13614.5|13608.5|13603.5|13597.5|546
1605625500000|2020-11-17 15:05:00|13606|13600|13609.5|13603.5|13611.5|13605.5|13605.5|13599.5|285
1605625800000|2020-11-17 15:10:00|13609|13603|13621|13615|13622.5|13616.5|13608.5|13602.5|479
1605626100000|2020-11-17 15:15:00|13620.5|13614.5|13629.5|13623.5|13629.5|13623.5|13618.5|13612.5|472
1605626400000|2020-11-17 15:20:00|13629|13623|13631.5|13625.5|13635.5|13629.5|13626.5|13620.5|451
1605626700000|2020-11-17 15:25:00|13632.5|13626.5|13627.5|13621.5|13632.5|13626.5|13627.5|13621.5|204
1605627000000|2020-11-17 15:30:00|13628.5|13622.5|13641.5|13635.5|13645|13639|13628.5|13622.5|442
1605627300000|2020-11-17 15:35:00|13642|13636|13637.5|13631.5|13644.5|13638.5|13637.5|13631.5|258
1605627600000|2020-11-17 15:40:00|13638.5|13632.5|13638|13632|13641.5|13635.5|13636.5|13630.5|111
1605627900000|2020-11-17 15:45:00|13638.5|13632.5|13641.5|13635.5|13644.5|13638.5|13637.5|13631.5|199
1605628200000|2020-11-17 15:50:00|13640.5|13634.5|13649|13643|13651.5|13645.5|13640|13634|358
1605628500000|2020-11-17 15:55:00|13649.5|13643.5|13650.5|13644.5|13651.5|13645.5|13646|13640|147
1605628800000|2020-11-17 16:00:00|13651|13645|13657.5|13651.5|13661|13655|13650.5|13644.5|621
1605629100000|2020-11-17 16:05:00|13658|13652|13657.5|13651.5|13660.5|13654.5|13654.5|13648.5|172
1605629400000|2020-11-17 16:10:00|13657|13651|13658.5|13652.5|13660.5|13654.5|13656.5|13650.5|134
1605629700000|2020-11-17 16:15:00|13659.5|13653.5|13654.5|13648.5|13659.5|13653.5|13652.5|13646.5|246
1605630000000|2020-11-17 16:20:00|13654|13648|13653|13647|13656.5|13650.5|13652.5|13646.5|91
1605630300000|2020-11-17 16:25:00|13652.5|13646.5|13648.5|13642.5|13653.5|13647.5|13643.5|13637.5|240
1605630600000|2020-11-17 16:30:00|13649.5|13643.5|13652|13646|13654.5|13648.5|13648.5|13642.5|115
1605630900000|2020-11-17 16:35:00|13651.5|13645.5|13652|13646|13654.5|13648.5|13648.5|13642.5|53
1605631200000|2020-11-17 16:40:00|13651|13645|13653.5|13647.5|13655.5|13649.5|13650|13644|53
1605631500000|2020-11-17 16:45:00|13654.5|13648.5|13650|13644|13655.5|13649.5|13649|13643|86
1605631800000|2020-11-17 16:50:00|13649.5|13643.5|13650.5|13644.5|13651|13645|13646.5|13640.5|57
1605632100000|2020-11-17 16:55:00|13649.5|13643.5|13650.5|13644.5|13651.5|13645.5|13649.5|13643.5|33
1605632400000|2020-11-17 17:00:00|13651.5|13645.5|13652.5|13646.5|13654.5|13648.5|13651.5|13645.5|77
1605632700000|2020-11-17 17:05:00|13653|13647|13651|13645|13654.5|13648.5|13651|13645|101
1605633000000|2020-11-17 17:10:00|13650.5|13644.5|13659.5|13653.5|13660.5|13654.5|13648.5|13642.5|189
1605633300000|2020-11-17 17:15:00|13659|13653|13665|13659|13668.5|13662.5|13659|13653|392
1605633600000|2020-11-17 17:20:00|13665.5|13659.5|13664.5|13658.5|13669.5|13663.5|13663.5|13657.5|147
1605633900000|2020-11-17 17:25:00|13665|13659|13666.5|13660.5|13666.5|13660.5|13664.5|13658.5|74
1605634200000|2020-11-17 17:30:00|13667|13661|13671.5|13665.5|13671.5|13665.5|13666.5|13660.5|185
1605634500000|2020-11-17 17:35:00|13672.5|13666.5|13668|13662|13672.5|13666.5|13666|13660|241
1605634800000|2020-11-17 17:40:00|13667.5|13661.5|13667|13661|13669.5|13663.5|13665.5|13659.5|46
1605635100000|2020-11-17 17:45:00|13666.5|13660.5|13665.5|13659.5|13667|13661|13665|13659|25
1605635400000|2020-11-17 17:50:00|13664.5|13658.5|13665|13659|13666.5|13660.5|13663.5|13657.5|48
1605635700000|2020-11-17 17:55:00|13665.5|13659.5|13669.5|13663.5|13670.5|13664.5|13663.5|13657.5|56
1605636000000|2020-11-17 18:00:00|13670|13664|13682.5|13676.5|13684|13678|13669.5|13663.5|751
1605636300000|2020-11-17 18:05:00|13682|13676|13680.5|13674.5|13684|13678|13680|13674|76
1605636600000|2020-11-17 18:10:00|13681|13675|13678.5|13672.5|13681|13675|13677|13671|100
1605636900000|2020-11-17 18:15:00|13679|13673|13676.5|13670.5|13682|13676|13676.5|13670.5|70
1605637200000|2020-11-17 18:20:00|13677|13671|13669|13663|13677|13671|13669|13663|158
1605637500000|2020-11-17 18:25:00|13669.5|13663.5|13677.5|13671.5|13677.5|13671.5|13667.5|13661.5|80
1605637800000|2020-11-17 18:30:00|13677|13671|13673|13667|13679.5|13673.5|13672.5|13666.5|51
1605638100000|2020-11-17 18:35:00|13673.5|13667.5|13676|13670|13677.5|13671.5|13672|13666|25
1605638400000|2020-11-17 18:40:00|13675.5|13669.5|13669.5|13663.5|13676|13670|13669.5|13663.5|88
1605638700000|2020-11-17 18:45:00|13668.5|13662.5|13664.5|13658.5|13668.5|13662.5|13664.5|13658.5|78
1605639000000|2020-11-17 18:50:00|13663.5|13657.5|13659.5|13653.5|13664|13658|13656|13650|155
1605639300000|2020-11-17 18:55:00|13661.5|13655.5|13662.5|13656.5|13663.5|13657.5|13661|13655|67
1605639600000|2020-11-17 19:00:00|13662|13656|13670|13664|13673.5|13667.5|13661.5|13655.5|94
1605639900000|2020-11-17 19:05:00|13670.5|13664.5|13673.5|13667.5|13673.5|13667.5|13669|13663|38
1605640200000|2020-11-17 19:10:00|13674|13668|13676.5|13670.5|13678|13672|13673.5|13667.5|55
1605640500000|2020-11-17 19:15:00|13675|13669|13675|13669|13676|13670|13673.5|13667.5|31
1605640800000|2020-11-17 19:20:00|13674.5|13668.5|13674.5|13668.5|13677.5|13671.5|13673.5|13667.5|25
1605641100000|2020-11-17 19:25:00|13674|13668|13670|13664|13674|13668|13668.5|13662.5|37
1605641400000|2020-11-17 19:30:00|13670.5|13664.5|13672|13666|13672.5|13666.5|13669.5|13663.5|18
1605641700000|2020-11-17 19:35:00|13672.5|13666.5|13672.5|13666.5|13674.5|13668.5|13670|13664|18
1605642000000|2020-11-17 19:40:00|13673.5|13667.5|13676.5|13670.5|13676.5|13670.5|13672|13666|29
1605642300000|2020-11-17 19:45:00|13675.5|13669.5|13674|13668|13676|13670|13673.5|13667.5|17
1605642600000|2020-11-17 19:50:00|13673.5|13667.5|13669.5|13663.5|13673.5|13667.5|13668|13662|44
1605642900000|2020-11-17 19:55:00|13670.5|13664.5|13667.5|13661.5|13670.5|13664.5|13667.5|13661.5|29
1605643200000|2020-11-17 20:00:00|13667|13661|13663.5|13657.5|13667|13661|13662.5|13656.5|73
1605643500000|2020-11-17 20:05:00|13663|13657|13657.5|13651.5|13664.5|13658.5|13657.5|13651.5|60
1605643800000|2020-11-17 20:10:00|13658.5|13652.5|13657|13651|13659|13653|13652.5|13646.5|71
1605644100000|2020-11-17 20:15:00|13656.5|13650.5|13657.5|13651.5|13658.5|13652.5|13654.5|13648.5|50
1605644400000|2020-11-17 20:20:00|13658|13652|13650|13644|13658.5|13652.5|13647.5|13641.5|154
1605644700000|2020-11-17 20:25:00|13650.5|13644.5|13658.5|13652.5|13658.5|13652.5|13646|13640|128
1605645000000|2020-11-17 20:30:00|13657.5|13651.5|13650.5|13644.5|13660|13654|13649.5|13643.5|101
1605645300000|2020-11-17 20:35:00|13650|13644|13653.5|13647.5|13654|13648|13650|13644|35
1605645600000|2020-11-17 20:40:00|13653|13647|13649.5|13643.5|13653|13647|13646.5|13640.5|79
1605645900000|2020-11-17 20:45:00|13648|13642|13642.5|13636.5|13648|13642|13642|13636|167
1605646200000|2020-11-17 20:50:00|13641.5|13635.5|13647|13641|13649|13643|13640.5|13634.5|175
1605646500000|2020-11-17 20:55:00|13647.5|13641.5|13649.5|13643.5|13650|13644|13644.5|13638.5|114
1605646800000|2020-11-17 21:00:00|13656.8|13642.8|13657.5|13643.5|13661.5|13647.5|13655.5|13641.5|0
1605647100000|2020-11-17 21:05:00|13658.1|13644.1|13659.5|13645.5|13662.1|13648.1|13657.5|13643.5|0
1605647400000|2020-11-17 21:10:00|13658.8|13644.8|13661.9|13647.9|13663.1|13649.1|13655.5|13641.5|0
1605647700000|2020-11-17 21:15:00|13661.3|13647.3|13663|13649|13663.5|13649.5|13661.2|13647.2|0
1605648000000|2020-11-17 21:20:00|13662.9|13648.9|13662.4|13648.4|13663|13649|13662.4|13648.4|0
1605648300000|2020-11-17 21:25:00|13662.3|13648.3|13663.3|13649.3|13663.6|13649.6|13662.2|13648.2|0
1605648600000|2020-11-17 21:30:00|13663.8|13649.8|13667.7|13653.7|13667.7|13653.7|13663.1|13649.1|0
1605648900000|2020-11-17 21:35:00|13667.1|13653.1|13665.7|13651.7|13669.1|13655.1|13665.1|13651.1|0
1605649200000|2020-11-17 21:40:00|13665.1|13651.1|13661.1|13647.1|13665.7|13651.7|13658.5|13644.5|0
1605649500000|2020-11-17 21:45:00|13660.4|13646.4|13656.5|13642.5|13661.1|13647.1|13655.8|13641.8|0
1605649800000|2020-11-17 21:50:00|13655.8|13641.8|13649.8|13635.8|13656.5|13642.5|13649.2|13635.2|0
1605650100000|2020-11-17 21:55:00|13649.2|13635.2|13646.5|13632.5|13650.5|13636.5|13645.2|13631.2|0
1605650400000|2020-11-17 22:00:00|13646|13632|13647.2|13633.2|13647.2|13633.2|13646|13632|0
1605650700000|2020-11-17 22:05:00|13647.1|13633.1|13646.5|13632.5|13647.3|13633.3|13646.2|13632.2|0
1605651000000|2020-11-17 22:10:00|13646.4|13632.4|13647.6|13633.6|13648|13634|13646.4|13632.4|0
1605651300000|2020-11-17 22:15:00|13647.5|13633.5|13647.2|13633.2|13647.5|13633.5|13647.1|13633.1|0
1605651600000|2020-11-17 22:20:00|13647.3|13633.3|13647.8|13633.8|13647.8|13633.8|13647.2|13633.2|0
1605651900000|2020-11-17 22:25:00|13647.2|13633.2|13647.8|13633.8|13647.8|13633.8|13646.9|13632.9|0
1605652200000|2020-11-17 22:30:00|13647.6|13633.6|13647.2|13633.2|13647.6|13633.6|13647.1|13633.1|0
1605652500000|2020-11-17 22:35:00|13647.1|13633.1|13648|13634|13648.1|13634.1|13646.5|13632.5|0
1605652800000|2020-11-17 22:40:00|13648.1|13634.1|13648.8|13634.8|13648.8|13634.8|13648.1|13634.1|0
1605653100000|2020-11-17 22:45:00|13648.9|13634.9|13649.1|13635.1|13649.7|13635.7|13648.9|13634.9|0
1605653400000|2020-11-17 22:50:00|13649.6|13635.6|13650.5|13636.5|13650.5|13636.5|13649.6|13635.6|0
1605653700000|2020-11-17 22:55:00|13650.6|13636.6|13648.9|13634.9|13650.6|13636.6|13648.6|13634.6|0
1605654000000|2020-11-17 23:00:00|13651.4|13637.4|13645.1|13631.1|13653.3|13639.3|13641.8|13627.8|0
1605654300000|2020-11-17 23:05:00|13645.7|13631.7|13649.7|13635.7|13650.4|13636.4|13642.7|13628.7|0
1605654600000|2020-11-17 23:10:00|13650.4|13636.4|13646.1|13632.1|13650.4|13636.4|13644.7|13630.7|0
1605654900000|2020-11-17 23:15:00|13646.4|13632.4|13645.7|13631.7|13647.1|13633.1|13645.1|13631.1|0
1605655200000|2020-11-17 23:20:00|13646.4|13632.4|13651|13637|13651|13637|13645.1|13631.1|0
1605655500000|2020-11-17 23:25:00|13650.4|13636.4|13655|13641|13656.3|13642.3|13649.7|13635.7|0
1605655800000|2020-11-17 23:30:00|13655.7|13641.7|13661|13647|13662.3|13648.3|13655.7|13641.7|0
1605656100000|2020-11-17 23:35:00|13661.3|13647.3|13657|13643|13661.3|13647.3|13656.3|13642.3|0
1605656400000|2020-11-17 23:40:00|13657.7|13643.7|13666.3|13652.3|13666.3|13652.3|13655|13641|0
1605656700000|2020-11-17 23:45:00|13665.6|13651.6|13663|13649|13668.3|13654.3|13661.6|13647.6|0
1605657000000|2020-11-17 23:50:00|13662.3|13648.3|13662.3|13648.3|13662.6|13648.6|13659|13645|0
1605657300000|2020-11-17 23:55:00|13661.6|13647.6|13662.3|13648.3|13663|13649|13661|13647|0
1605657600000|2020-11-18 00:00:00|13661.6|13647.6|13659.6|13645.6|13664.3|13650.3|13659.6|13645.6|0
1605657900000|2020-11-18 00:05:00|13659|13645|13647.1|13633.1|13660.3|13646.3|13643.1|13629.1|0
1605658200000|2020-11-18 00:10:00|13646.4|13632.4|13640.8|13626.8|13646.4|13632.4|13637.1|13623.1|0
1605658500000|2020-11-18 00:15:00|13641.1|13627.1|13634.6|13620.6|13643.8|13629.8|13626.5|13612.5|0
1605658800000|2020-11-18 00:20:00|13634.8|13620.8|13623.9|13609.9|13635.1|13621.1|13622.6|13608.6|0
1605659100000|2020-11-18 00:25:00|13623.8|13609.8|13610.2|13596.2|13626.6|13612.6|13610|13596|0
1605659400000|2020-11-18 00:30:00|13610.4|13596.4|13617.9|13603.9|13618.2|13604.2|13606.4|13592.4|0
1605659700000|2020-11-18 00:35:00|13617.6|13603.6|13614.1|13600.1|13618.2|13604.2|13611.7|13597.7|0
1605660000000|2020-11-18 00:40:00|13614.3|13600.3|13601.8|13587.8|13616.3|13602.3|13596.2|13582.2|0
1605660300000|2020-11-18 00:45:00|13635|13631|13636|13632|13644|13640|13628|13624|2403
1605660600000|2020-11-18 00:50:00|13635.5|13631.5|13644|13640|13645.5|13641.5|13635|13631|772
1605660900000|2020-11-18 00:55:00|13644.5|13640.5|13643.5|13639.5|13648.5|13644.5|13642.5|13638.5|841
1605661200000|2020-11-18 01:00:00|13643|13639|13634.5|13630.5|13651.5|13647.5|13623.5|13619.5|2199
1605661500000|2020-11-18 01:05:00|13635|13631|13647.5|13643.5|13651.5|13647.5|13627.5|13623.5|1275
1605661800000|2020-11-18 01:10:00|13649|13645|13667.5|13663.5|13667.5|13663.5|13648.5|13644.5|1696
1605662100000|2020-11-18 01:15:00|13668.5|13664.5|13675|13671|13678|13674|13661.5|13657.5|1885
1605662400000|2020-11-18 01:20:00|13674.5|13670.5|13681.5|13677.5|13688.5|13684.5|13673|13669|1937
1605662700000|2020-11-18 01:25:00|13682|13678|13687.5|13683.5|13688.5|13684.5|13670.5|13666.5|1504
1605663000000|2020-11-18 01:30:00|13685.5|13681.5|13679|13675|13687.5|13683.5|13657.5|13653.5|2012
1605663300000|2020-11-18 01:35:00|13677.5|13673.5|13678|13674|13683.5|13679.5|13671.5|13667.5|1066
1605663600000|2020-11-18 01:40:00|13677.5|13673.5|13690.5|13686.5|13691|13687|13674.5|13670.5|1385
1605663900000|2020-11-18 01:45:00|13691|13687|13686.5|13682.5|13692|13688|13679|13675|3702
1605664200000|2020-11-18 01:50:00|13686|13682|13677.5|13673.5|13697|13693|13676|13672|2170
1605664500000|2020-11-18 01:55:00|13677|13673|13672.5|13668.5|13685.5|13681.5|13672.5|13668.5|667
1605664800000|2020-11-18 02:00:00|13672|13668|13678.5|13674.5|13678.5|13674.5|13665|13661|1267
1605665100000|2020-11-18 02:05:00|13678|13674|13669.5|13665.5|13680.5|13676.5|13667.5|13663.5|567
1605665400000|2020-11-18 02:10:00|13670|13666|13680.5|13676.5|13682.5|13678.5|13666|13662|630
1605665700000|2020-11-18 02:15:00|13681|13677|13687|13683|13692.5|13688.5|13680.5|13676.5|715
1605666000000|2020-11-18 02:20:00|13686.5|13682.5|13695|13691|13695.5|13691.5|13686.5|13682.5|528
1605666300000|2020-11-18 02:25:00|13694.5|13690.5|13685|13681|13695.5|13691.5|13682.5|13678.5|482
1605666600000|2020-11-18 02:30:00|13685.5|13681.5|13686.5|13682.5|13692.5|13688.5|13685|13681|365
1605666900000|2020-11-18 02:35:00|13686|13682|13695|13691|13695|13691|13682.5|13678.5|540
1605667200000|2020-11-18 02:40:00|13694.5|13690.5|13677|13673|13698.5|13694.5|13670|13666|1742
1605667500000|2020-11-18 02:45:00|13677.5|13673.5|13690.5|13686.5|13692|13688|13675|13671|916
1605667800000|2020-11-18 02:50:00|13690|13686|13693.5|13689.5|13694.5|13690.5|13684.5|13680.5|512
1605668100000|2020-11-18 02:55:00|13694.5|13690.5|13696.5|13692.5|13698|13694|13690.5|13686.5|558
1605668400000|2020-11-18 03:00:00|13697.5|13693.5|13704.5|13700.5|13705|13701|13693.5|13689.5|1050
1605668700000|2020-11-18 03:05:00|13705.5|13701.5|13706|13702|13714.5|13710.5|13703.5|13699.5|1303
1605669000000|2020-11-18 03:10:00|13705.5|13701.5|13713|13709|13715.5|13711.5|13703.5|13699.5|666
1605669300000|2020-11-18 03:15:00|13714|13710|13734.5|13730.5|13734.5|13730.5|13711.5|13707.5|1624
1605669600000|2020-11-18 03:20:00|13733.5|13729.5|13755|13751|13756.5|13752.5|13727|13723|2135
1605669900000|2020-11-18 03:25:00|13754|13750|13733.5|13729.5|13755|13751|13733.5|13729.5|1357
1605670200000|2020-11-18 03:30:00|13734|13730|13737.5|13733.5|13746|13742|13734|13730|687
1605670500000|2020-11-18 03:35:00|13738.5|13734.5|13753|13749|13754.5|13750.5|13737.5|13733.5|778
1605670800000|2020-11-18 03:40:00|13752.5|13748.5|13755.5|13751.5|13763.5|13759.5|13752.5|13748.5|1106
1605671100000|2020-11-18 03:45:00|13756.5|13752.5|13756|13752|13770|13766|13753|13749|1383
1605671400000|2020-11-18 03:50:00|13755.5|13751.5|13763.5|13759.5|13766.5|13762.5|13754.5|13750.5|528
1605671700000|2020-11-18 03:55:00|13763|13759|13758.5|13754.5|13763|13759|13755.5|13751.5|336
1605672000000|2020-11-18 04:00:00|13758|13754|13763.5|13759.5|13772|13768|13758|13754|676
1605672300000|2020-11-18 04:05:00|13763|13759|13768|13764|13768.5|13764.5|13761|13757|309
1605672600000|2020-11-18 04:10:00|13768.5|13764.5|13773|13769|13780.5|13776.5|13768.5|13764.5|821
1605672900000|2020-11-18 04:15:00|13772.5|13768.5|13783.5|13779.5|13786|13782|13772|13768|861
1605673200000|2020-11-18 04:20:00|13783|13779|13775.5|13771.5|13789.5|13785.5|13774.5|13770.5|699
1605673500000|2020-11-18 04:25:00|13774.5|13770.5|13755.5|13751.5|13779.5|13775.5|13753.5|13749.5|1193
1605673800000|2020-11-18 04:30:00|13754.5|13750.5|13736.5|13732.5|13758.5|13754.5|13735.5|13731.5|1385
1605674100000|2020-11-18 04:35:00|13736|13732|13728|13724|13745.5|13741.5|13725.5|13721.5|1312
1605674400000|2020-11-18 04:40:00|13729|13725|13740|13736|13742|13738|13723.5|13719.5|943
1605674700000|2020-11-18 04:45:00|13740.5|13736.5|13753.5|13749.5|13754.5|13750.5|13733.5|13729.5|896
1605675000000|2020-11-18 04:50:00|13754|13750|13750.5|13746.5|13754.5|13750.5|13740.5|13736.5|534
1605675300000|2020-11-18 04:55:00|13751|13747|13737.5|13733.5|13751.5|13747.5|13735.5|13731.5|495
1605675600000|2020-11-18 05:00:00|13738|13734|13754.5|13750.5|13759|13755|13732|13728|2067
1605675900000|2020-11-18 05:05:00|13753.5|13749.5|13754.5|13750.5|13761.5|13757.5|13752.5|13748.5|849
1605676200000|2020-11-18 05:10:00|13756.5|13752.5|13758.5|13754.5|13759.5|13755.5|13755|13751|835
1605676500000|2020-11-18 05:15:00|13759|13755|13759.5|13755.5|13760|13756|13758.5|13754.5|1495
1605676800000|2020-11-18 05:20:00|13759|13755|13758.5|13754.5|13759.5|13755.5|13758.5|13754.5|1622
1605677100000|2020-11-18 05:25:00|13758|13754|13757.5|13753.5|13758.5|13754.5|13757.5|13753.5|1265
1605677400000|2020-11-18 05:30:00|13757.4|13753.4|13757.4|13753.4|13757.4|13753.4|13757.4|13753.4|10
1605678300000|2020-11-18 05:45:00|13762.2|13748.2|13763.1|13749.1|13765.2|13751.2|13760.4|13746.4|0
1605678600000|2020-11-18 05:50:00|13762.7|13748.7|13767.7|13753.7|13768.4|13754.4|13760.4|13746.4|0
1605678900000|2020-11-18 05:55:00|13766.7|13752.7|13765.4|13751.4|13768.4|13754.4|13761.7|13747.7|0
1605679200000|2020-11-18 06:00:00|13765.2|13751.2|13767.7|13753.7|13771.4|13757.4|13760.4|13746.4|0
1605679500000|2020-11-18 06:05:00|13768.7|13754.7|13770.7|13756.7|13770.7|13756.7|13762.1|13748.1|0
1605679800000|2020-11-18 06:10:00|13770.4|13756.4|13763.2|13749.2|13770.4|13756.4|13762.6|13748.6|0
1605680100000|2020-11-18 06:15:00|13763.6|13749.6|13753.4|13739.4|13764.9|13750.9|13747|13733|0
1605680400000|2020-11-18 06:20:00|13753.3|13739.3|13752.2|13738.2|13755.4|13741.4|13751.3|13737.3|0
1605680700000|2020-11-18 06:25:00|13752.1|13738.1|13744|13730|13752.2|13738.2|13741|13727|0
1605681000000|2020-11-18 06:30:00|13743.9|13729.9|13748.3|13734.3|13751.3|13737.3|13742.8|13728.8|0
1605681300000|2020-11-18 06:35:00|13747.7|13733.7|13748.5|13734.5|13748.8|13734.8|13746.3|13732.3|0
1605681600000|2020-11-18 06:40:00|13748.4|13734.4|13743.6|13729.6|13748.6|13734.6|13742.6|13728.6|0
1605681900000|2020-11-18 06:45:00|13743.5|13729.5|13745.2|13731.2|13747.5|13733.5|13743.4|13729.4|0
1605682200000|2020-11-18 06:50:00|13745.3|13731.3|13748.9|13734.9|13749.5|13735.5|13741.2|13727.2|0
1605682500000|2020-11-18 06:55:00|13748.8|13734.8|13750.2|13736.2|13750.2|13736.2|13748.8|13734.8|0
1605682800000|2020-11-18 07:00:00|13750.8|13736.8|13764.8|13750.8|13766.9|13752.9|13750|13736|0
1605683100000|2020-11-18 07:05:00|13764.7|13750.7|13761.6|13747.6|13764.8|13750.8|13758.7|13744.7|0
1605683400000|2020-11-18 07:10:00|13761.9|13747.9|13758.8|13744.8|13762.3|13748.3|13758.8|13744.8|0
1605683700000|2020-11-18 07:15:00|13758.9|13744.9|13771.5|13757.5|13772.2|13758.2|13758.8|13744.8|0
1605684000000|2020-11-18 07:20:00|13771.6|13757.6|13776.5|13762.5|13776.5|13762.5|13771.5|13757.5|0
1605684300000|2020-11-18 07:25:00|13776.6|13762.6|13773.8|13759.8|13776.6|13762.6|13770.4|13756.4|0
1605684600000|2020-11-18 07:30:00|13773.7|13759.7|13784.1|13770.1|13784.1|13770.1|13773|13759|0
1605684900000|2020-11-18 07:35:00|13784.3|13770.3|13786.8|13772.8|13788.1|13774.1|13782|13768|0
1605685200000|2020-11-18 07:40:00|13786.9|13772.9|13782|13768|13788.2|13774.2|13781.7|13767.7|0
1605685500000|2020-11-18 07:45:00|13782.1|13768.1|13784.8|13770.8|13787.5|13773.5|13781.2|13767.2|0
1605685800000|2020-11-18 07:50:00|13784.7|13770.7|13785.1|13771.1|13787.8|13773.8|13783.7|13769.7|0
1605686100000|2020-11-18 07:55:00|13785.2|13771.2|13782.8|13768.8|13785.2|13771.2|13782.1|13768.1|0
1605686400000|2020-11-18 08:00:00|13782.9|13768.9|13776.6|13762.6|13783.7|13769.7|13774.4|13760.4|0
1605686700000|2020-11-18 08:05:00|13776|13762|13779.7|13765.7|13781.8|13767.8|13774.6|13760.6|0
1605687000000|2020-11-18 08:10:00|13779.6|13765.6|13774.9|13760.9|13779.6|13765.6|13771.8|13757.8|0
1605687300000|2020-11-18 08:15:00|13774.8|13760.8|13783.5|13769.5|13784.5|13770.5|13774.8|13760.8|0
1605687600000|2020-11-18 08:20:00|13783.6|13769.6|13789.8|13775.8|13790.2|13776.2|13783.5|13769.5|0
1605687900000|2020-11-18 08:25:00|13789.5|13775.5|13796.4|13782.4|13799.3|13785.3|13789|13775|0
1605688200000|2020-11-18 08:30:00|13796.5|13782.5|13794.8|13780.8|13799.1|13785.1|13791.8|13777.8|0
1605688500000|2020-11-18 08:35:00|13794.2|13780.2|13795.7|13781.7|13797.1|13783.1|13794.2|13780.2|0
1605688800000|2020-11-18 08:40:00|13795.8|13781.8|13799.1|13785.1|13799.1|13785.1|13793.3|13779.3|0
1605689100000|2020-11-18 08:45:00|13799.3|13785.3|13798.3|13784.3|13801.1|13787.1|13797.5|13783.5|0
1605689400000|2020-11-18 08:50:00|13798.9|13784.9|13798.8|13784.8|13801.6|13787.6|13795.4|13781.4|0
1605689700000|2020-11-18 08:55:00|13798.9|13784.9|13796.4|13782.4|13801.9|13787.9|13796.1|13782.1|0
1605690000000|2020-11-18 09:00:00|13796.5|13782.5|13795.1|13781.1|13797.2|13783.2|13791|13777|0
1605690300000|2020-11-18 09:05:00|13795|13781|13793.1|13779.1|13795.1|13781.1|13790.8|13776.8|0
1605690600000|2020-11-18 09:10:00|13793.2|13779.2|13798.2|13784.2|13802.6|13788.6|13793.2|13779.2|0
1605690900000|2020-11-18 09:15:00|13798.3|13784.3|13814.8|13800.8|13814.8|13800.8|13797.4|13783.4|0
1605691200000|2020-11-18 09:20:00|13814.7|13800.7|13823|13809|13823.8|13809.8|13811.5|13797.5|0
1605691500000|2020-11-18 09:25:00|13822.9|13808.9|13825.6|13811.6|13830.5|13816.5|13822.9|13808.9|0
1605691800000|2020-11-18 09:30:00|13825.5|13811.5|13819|13805|13827.5|13813.5|13819|13805|0
1605692100000|2020-11-18 09:35:00|13817|13803|13822.8|13808.8|13824.4|13810.4|13817|13803|0
1605692400000|2020-11-18 09:40:00|13823.4|13809.4|13823.5|13809.5|13826.3|13812.3|13822|13808|0
1605692700000|2020-11-18 09:45:00|13823.4|13809.4|13823.4|13809.4|13826.6|13812.6|13823.4|13809.4|0
1605693000000|2020-11-18 09:50:00|13823.5|13809.5|13826.4|13812.4|13827.1|13813.1|13819|13805|0
1605693300000|2020-11-18 09:55:00|13827|13813|13827.9|13813.9|13827.9|13813.9|13824.9|13810.9|0
1605693600000|2020-11-18 10:00:00|13827.8|13813.8|13830.5|13816.5|13830.7|13816.7|13825.7|13811.7|0
1605693900000|2020-11-18 10:05:00|13830.6|13816.6|13842.3|13828.3|13842.9|13828.9|13830.5|13816.5|0
1605694200000|2020-11-18 10:10:00|13842.4|13828.4|13841.9|13827.9|13843.8|13829.8|13838.8|13824.8|0
1605694500000|2020-11-18 10:15:00|13842.5|13828.5|13839.6|13825.6|13845.4|13831.4|13838.6|13824.6|0
1605694800000|2020-11-18 10:20:00|13839.7|13825.7|13843.1|13829.1|13843.1|13829.1|13838.9|13824.9|0
1605695100000|2020-11-18 10:25:00|13842.5|13828.5|13847.8|13833.8|13847.8|13833.8|13840.2|13826.2|0
1605695400000|2020-11-18 10:30:00|13847.7|13833.7|13835.2|13821.2|13847.7|13833.7|13835.1|13821.1|0
1605695700000|2020-11-18 10:35:00|13837.3|13823.3|13835.8|13821.8|13837.4|13823.4|13831|13817|0
1605696000000|2020-11-18 10:40:00|13835.7|13821.7|13836.6|13822.6|13836.8|13822.8|13833.2|13819.2|0
1605696300000|2020-11-18 10:45:00|13836.7|13822.7|13837.9|13823.9|13839.1|13825.1|13834.5|13820.5|0
1605696600000|2020-11-18 10:50:00|13838|13824|13834.7|13820.7|13838|13824|13834.6|13820.6|0
1605696900000|2020-11-18 10:55:00|13835.3|13821.3|13834.9|13820.9|13835.4|13821.4|13832|13818|0
1605697200000|2020-11-18 11:00:00|13834.3|13820.3|13838.9|13824.9|13838.9|13824.9|13833.6|13819.6|0
1605697500000|2020-11-18 11:05:00|13839|13825|13844.2|13830.2|13847.1|13833.1|13836.5|13822.5|0
1605697800000|2020-11-18 11:10:00|13844.7|13830.7|13847|13833|13848.4|13834.4|13842.7|13828.7|0
1605698100000|2020-11-18 11:15:00|13847.1|13833.1|13842.6|13828.6|13847.6|13833.6|13841.3|13827.3|0
1605698400000|2020-11-18 11:20:00|13842.5|13828.5|13832.1|13818.1|13842.5|13828.5|13831.9|13817.9|0
1605698700000|2020-11-18 11:25:00|13832|13818|13833|13819|13834|13820|13829.8|13815.8|0
1605699000000|2020-11-18 11:30:00|13833.1|13819.1|13830.3|13816.3|13835.2|13821.2|13830.3|13816.3|0
1605699300000|2020-11-18 11:35:00|13830.4|13816.4|13826.8|13812.8|13830.4|13816.4|13822|13808|0
1605699600000|2020-11-18 11:40:00|13826.7|13812.7|13830.5|13816.5|13831|13817|13826.7|13812.7|0
1605699900000|2020-11-18 11:45:00|13830.6|13816.6|13841.9|13827.9|13844.6|13830.6|13830.5|13816.5|0
1605700200000|2020-11-18 11:50:00|13841.8|13827.8|13835|13821|13842.5|13828.5|13834.4|13820.4|0
1605700500000|2020-11-18 11:55:00|13835.1|13821.1|13832.2|13818.2|13835.1|13821.1|13830|13816|0
1605700800000|2020-11-18 12:00:00|13832.8|13818.8|13837.6|13823.6|13839|13825|13832.7|13818.7|0
1605701100000|2020-11-18 12:05:00|13837.7|13823.7|13841.9|13827.9|13841.9|13827.9|13837.7|13823.7|0
1605701400000|2020-11-18 12:10:00|13842|13828|13847.6|13833.6|13847.6|13833.6|13841.3|13827.3|0
1605701700000|2020-11-18 12:15:00|13847.5|13833.5|13847.5|13833.5|13847.8|13833.8|13844.9|13830.9|0
1605702000000|2020-11-18 12:20:00|13847.6|13833.6|13845.5|13831.5|13848.3|13834.3|13843.5|13829.5|0
1605702300000|2020-11-18 12:25:00|13845.6|13831.6|13852|13838|13852.2|13838.2|13845.6|13831.6|0
1605702600000|2020-11-18 12:30:00|13851.8|13837.8|13852.8|13838.8|13855.5|13841.5|13851.4|13837.4|0
1605702900000|2020-11-18 12:35:00|13852.7|13838.7|13856.3|13842.3|13857.6|13843.6|13849.9|13835.9|0
1605703200000|2020-11-18 12:40:00|13856.4|13842.4|13859.9|13845.9|13860.8|13846.8|13856.4|13842.4|0
1605703500000|2020-11-18 12:45:00|13861.9|13847.9|13860.4|13846.4|13864|13850|13859.9|13845.9|0
1605703800000|2020-11-18 12:50:00|13860.7|13846.7|13852.5|13838.5|13860.7|13846.7|13849.5|13835.5|0
1605704100000|2020-11-18 12:55:00|13852.4|13838.4|13852.7|13838.7|13855.7|13841.7|13852.4|13838.4|0
1605704400000|2020-11-18 13:00:00|13852.6|13838.6|13848.6|13834.6|13853.6|13839.6|13848.6|13834.6|0
1605704700000|2020-11-18 13:05:00|13848.5|13834.5|13847.8|13833.8|13848.5|13834.5|13847.2|13833.2|0
1605705000000|2020-11-18 13:10:00|13847.9|13833.9|13845.4|13831.4|13847.9|13833.9|13844.3|13830.3|0
1605705300000|2020-11-18 13:15:00|13845.3|13831.3|13848|13834|13849|13835|13845.2|13831.2|0
1605705600000|2020-11-18 13:20:00|13848.1|13834.1|13845.2|13831.2|13850.5|13836.5|13844.7|13830.7|0
1605705900000|2020-11-18 13:25:00|13845.1|13831.1|13850.1|13836.1|13850.6|13836.6|13845.1|13831.1|0
1605706200000|2020-11-18 13:30:00|13850|13836|13844.6|13830.6|13850|13836|13842.3|13828.3|0
1605706500000|2020-11-18 13:35:00|13846.6|13832.6|13845.1|13831.1|13849.6|13835.6|13844.6|13830.6|0
1605706800000|2020-11-18 13:40:00|13845.2|13831.2|13844.3|13830.3|13846.1|13832.1|13841.2|13827.2|0
1605707100000|2020-11-18 13:45:00|13844.8|13830.8|13849.9|13835.9|13850.2|13836.2|13843.4|13829.4|0
1605707400000|2020-11-18 13:50:00|13849.3|13835.3|13846.6|13832.6|13849.9|13835.9|13844.5|13830.5|0
1605707700000|2020-11-18 13:55:00|13846.5|13832.5|13842.5|13828.5|13847.3|13833.3|13842.4|13828.4|0
1605708000000|2020-11-18 14:00:00|13842.4|13828.4|13841.3|13827.3|13843.9|13829.9|13840.7|13826.7|0
1605708300000|2020-11-18 14:05:00|13841.2|13827.2|13837.8|13823.8|13842.7|13828.7|13837.6|13823.6|0
1605708600000|2020-11-18 14:10:00|13837.9|13823.9|13833.2|13819.2|13840.5|13826.5|13833|13819|0
1605708900000|2020-11-18 14:15:00|13831.1|13817.1|13829.7|13815.7|13831.2|13817.2|13825.5|13811.5|0
1605709200000|2020-11-18 14:20:00|13829.8|13815.8|13834.1|13820.1|13834.2|13820.2|13829.5|13815.5|0
1605709500000|2020-11-18 14:25:00|13834.2|13820.2|13833.1|13819.1|13836.3|13822.3|13830.5|13816.5|0
1605709800000|2020-11-18 14:30:00|13833|13819|13813|13799|13836|13822|13809.7|13795.7|0
1605710100000|2020-11-18 14:35:00|13812.9|13798.9|13817.8|13803.8|13822.3|13808.3|13812.5|13798.5|0
1605710400000|2020-11-18 14:40:00|13817.9|13803.9|13811.9|13797.9|13820.4|13806.4|13809.8|13795.8|0
1605710700000|2020-11-18 14:45:00|13811.8|13797.8|13807.2|13793.2|13814.7|13800.7|13806.8|13792.8|0
1605711000000|2020-11-18 14:50:00|13807.1|13793.1|13794.9|13780.9|13807.1|13793.1|13792.3|13778.3|0
1605711300000|2020-11-18 14:55:00|13794.8|13780.8|13808.1|13794.1|13808.1|13794.1|13790.3|13776.3|0
1605711600000|2020-11-18 15:00:00|13808|13794|13812.2|13798.2|13814.4|13800.4|13803.9|13789.9|0
1605711900000|2020-11-18 15:05:00|13812.3|13798.3|13806.2|13792.2|13815.2|13801.2|13806|13792|0
1605712200000|2020-11-18 15:10:00|13806.3|13792.3|13818.4|13804.4|13820|13806|13806.3|13792.3|0
1605712500000|2020-11-18 15:15:00|13818.3|13804.3|13815.8|13801.8|13819.6|13805.6|13812.1|13798.1|0
1605712800000|2020-11-18 15:20:00|13815.9|13801.9|13822.6|13808.6|13825.2|13811.2|13815|13801|0
1605713100000|2020-11-18 15:25:00|13822.7|13808.7|13823.5|13809.5|13824.3|13810.3|13819.6|13805.6|0
1605713400000|2020-11-18 15:30:00|13823.8|13809.8|13811|13797|13824.3|13810.3|13809.6|13795.6|0
1605713700000|2020-11-18 15:35:00|13808.8|13794.8|13808.7|13794.7|13809.7|13795.7|13804.7|13790.7|0
1605714000000|2020-11-18 15:40:00|13808.8|13794.8|13810.8|13796.8|13814.1|13800.1|13808.8|13794.8|0
1605714300000|2020-11-18 15:45:00|13811.4|13797.4|13825.4|13811.4|13825.5|13811.5|13811.4|13797.4|0
1605714600000|2020-11-18 15:50:00|13825.5|13811.5|13824.9|13810.9|13827.5|13813.5|13823.9|13809.9|0
1605714900000|2020-11-18 15:55:00|13824.8|13810.8|13820.7|13806.7|13826.9|13812.9|13820.5|13806.5|0
1605715200000|2020-11-18 16:00:00|13820.8|13806.8|13829|13815|13829.5|13815.5|13820.8|13806.8|0
1605715500000|2020-11-18 16:05:00|13831.1|13817.1|13829.4|13815.4|13832|13818|13829.4|13815.4|0
1605715800000|2020-11-18 16:10:00|13829.5|13815.5|13831.2|13817.2|13831.4|13817.4|13828.2|13814.2|0
1605716100000|2020-11-18 16:15:00|13831.3|13817.3|13825.3|13811.3|13831.3|13817.3|13824.3|13810.3|0
1605716400000|2020-11-18 16:20:00|13825.8|13811.8|13827.3|13813.3|13828.2|13814.2|13822.4|13808.4|0
1605716700000|2020-11-18 16:25:00|13827.9|13813.9|13827.9|13813.9|13829.5|13815.5|13825.3|13811.3|0
1605717000000|2020-11-18 16:30:00|13828.5|13814.5|13827|13813|13828.6|13814.6|13824.2|13810.2|0
1605717300000|2020-11-18 16:35:00|13827.1|13813.1|13832.9|13818.9|13832.9|13818.9|13827.1|13813.1|0
1605717600000|2020-11-18 16:40:00|13832.8|13818.8|13829.5|13815.5|13832.8|13818.8|13828.8|13814.8|0
1605717900000|2020-11-18 16:45:00|13829.6|13815.6|13830.9|13816.9|13833.1|13819.1|13828.3|13814.3|0
1605718200000|2020-11-18 16:50:00|13831|13817|13836.3|13822.3|13836.4|13822.4|13830.8|13816.8|0
1605718500000|2020-11-18 16:55:00|13836.4|13822.4|13839.1|13825.1|13841.2|13827.2|13836.4|13822.4|0
1605718800000|2020-11-18 17:00:00|13839.2|13825.2|13844.5|13830.5|13847.4|13833.4|13839.2|13825.2|0
1605719100000|2020-11-18 17:05:00|13844.6|13830.6|13840.3|13826.3|13844.6|13830.6|13839.7|13825.7|0
1605719400000|2020-11-18 17:10:00|13840.2|13826.2|13839.8|13825.8|13840.9|13826.9|13839.5|13825.5|0
1605719700000|2020-11-18 17:15:00|13839.7|13825.7|13839.4|13825.4|13840|13826|13839.1|13825.1|0
1605720000000|2020-11-18 17:20:00|13839.3|13825.3|13841.3|13827.3|13841.4|13827.4|13839.1|13825.1|0
1605720300000|2020-11-18 17:25:00|13841.2|13827.2|13835.6|13821.6|13841.3|13827.3|13834.7|13820.7|0
1605720600000|2020-11-18 17:30:00|13835.5|13821.5|13835.5|13821.5|13838.2|13824.2|13834.8|13820.8|0
1605720900000|2020-11-18 17:35:00|13835.6|13821.6|13840.5|13826.5|13840.7|13826.7|13834.8|13820.8|0
1605721200000|2020-11-18 17:40:00|13840.4|13826.4|13842.7|13828.7|13842.8|13828.8|13840.4|13826.4|0
1605721500000|2020-11-18 17:45:00|13842.6|13828.6|13841.6|13827.6|13842.6|13828.6|13838.9|13824.9|0
1605721800000|2020-11-18 17:50:00|13841.5|13827.5|13837.9|13823.9|13842|13828|13835.6|13821.6|0
1605722100000|2020-11-18 17:55:00|13837.8|13823.8|13834.7|13820.7|13837.9|13823.9|13832.1|13818.1|0
1605722400000|2020-11-18 18:00:00|13834.6|13820.6|13832.1|13818.1|13834.8|13820.8|13828.2|13814.2|0
1605722700000|2020-11-18 18:05:00|13832|13818|13837.8|13823.8|13837.8|13823.8|13832|13818|0
1605723000000|2020-11-18 18:10:00|13837.7|13823.7|13827.7|13813.7|13837.8|13823.8|13827.5|13813.5|0
1605723300000|2020-11-18 18:15:00|13827.6|13813.6|13827.7|13813.7|13830.6|13816.6|13824.5|13810.5|0
1605723600000|2020-11-18 18:20:00|13827.6|13813.6|13828|13814|13828.1|13814.1|13824.9|13810.9|0
1605723900000|2020-11-18 18:25:00|13827.5|13813.5|13810.1|13796.1|13827.9|13813.9|13810.1|13796.1|0
1605724200000|2020-11-18 18:30:00|13810|13796|13811|13797|13811.2|13797.2|13805.8|13791.8|0
1605724500000|2020-11-18 18:35:00|13811.1|13797.1|13817|13803|13817.4|13803.4|13811|13797|0
1605724800000|2020-11-18 18:40:00|13816.9|13802.9|13808.9|13794.9|13817|13803|13808.3|13794.3|0
1605725100000|2020-11-18 18:45:00|13808.7|13794.7|13796.9|13782.9|13811|13797|13792.7|13778.7|0
1605725400000|2020-11-18 18:50:00|13796.8|13782.8|13797.7|13783.7|13800.7|13786.7|13791.7|13777.7|0
1605725700000|2020-11-18 18:55:00|13797.8|13783.8|13800.9|13786.9|13801|13787|13791.1|13777.1|0
1605726000000|2020-11-18 19:00:00|13800.8|13786.8|13800.2|13786.2|13802.7|13788.7|13796.6|13782.6|0
1605726300000|2020-11-18 19:05:00|13800.3|13786.3|13798.2|13784.2|13801.3|13787.3|13798.1|13784.1|0
1605726600000|2020-11-18 19:10:00|13798.1|13784.1|13791.3|13777.3|13798.3|13784.3|13789.2|13775.2|0
1605726900000|2020-11-18 19:15:00|13791|13777|13782.3|13768.3|13791.5|13777.5|13782.3|13768.3|0
1605727200000|2020-11-18 19:20:00|13782.4|13768.4|13776|13762|13785.8|13771.8|13775.2|13761.2|0
1605727500000|2020-11-18 19:25:00|13776.1|13762.1|13782.9|13768.9|13783.1|13769.1|13772.3|13758.3|0
1605727800000|2020-11-18 19:30:00|13783|13769|13789.5|13775.5|13790|13776|13779.7|13765.7|0
1605728100000|2020-11-18 19:35:00|13789.4|13775.4|13791|13777|13791.2|13777.2|13785.8|13771.8|0
1605728400000|2020-11-18 19:40:00|13791.1|13777.1|13797.7|13783.7|13798.3|13784.3|13790.8|13776.8|0
1605728700000|2020-11-18 19:45:00|13797.6|13783.6|13796.5|13782.5|13800|13786|13795.5|13781.5|0
1605729000000|2020-11-18 19:50:00|13796.6|13782.6|13806.3|13792.3|13806.4|13792.4|13796.5|13782.5|0
1605729300000|2020-11-18 19:55:00|13806.2|13792.2|13801.9|13787.9|13808.4|13794.4|13801.8|13787.8|0
1605729600000|2020-11-18 20:00:00|13802|13788|13787.5|13773.5|13802|13788|13787.2|13773.2|0
1605729900000|2020-11-18 20:05:00|13787.4|13773.4|13803.2|13789.2|13803.3|13789.3|13786.3|13772.3|0
1605730200000|2020-11-18 20:10:00|13803.1|13789.1|13807.5|13793.5|13810.6|13796.6|13803.1|13789.1|0
1605730500000|2020-11-18 20:15:00|13807.4|13793.4|13802.1|13788.1|13809.5|13795.5|13802|13788|0
1605730800000|2020-11-18 20:20:00|13800|13786|13807.5|13793.5|13810.5|13796.5|13798.9|13784.9|0
1605731100000|2020-11-18 20:25:00|13807.4|13793.4|13798.4|13784.4|13807.6|13793.6|13798.4|13784.4|0
1605731400000|2020-11-18 20:30:00|13798.3|13784.3|13793.2|13779.2|13799.4|13785.4|13784.7|13770.7|0
1605731700000|2020-11-18 20:35:00|13793.1|13779.1|13773.9|13759.9|13793.4|13779.4|13770.7|13756.7|0
1605732000000|2020-11-18 20:40:00|13774|13760|13734.6|13720.6|13774.7|13760.7|13733.9|13719.9|0
1605732300000|2020-11-18 20:45:00|13734.2|13720.2|13735.5|13721.5|13748.1|13734.1|13728.1|13714.1|0
1605732600000|2020-11-18 20:50:00|13733.5|13719.5|13723.1|13709.1|13744.1|13730.1|13715.8|13701.8|0
1605732900000|2020-11-18 20:55:00|13722.9|13708.9|13705.7|13691.7|13730.4|13716.4|13705|13691|0
1605733200000|2020-11-18 21:00:00|13705|13691|13713.6|13699.6|13719.7|13705.7|13703|13689|0
1605733500000|2020-11-18 21:05:00|13714.3|13700.3|13705.4|13691.4|13715.6|13701.6|13696.1|13682.1|0
1605733800000|2020-11-18 21:10:00|13706|13692|13702.8|13688.8|13708.1|13694.1|13697.7|13683.7|0
1605734100000|2020-11-18 21:15:00|13702.5|13688.5|13703.1|13689.1|13703.1|13689.1|13700.9|13686.9|0
1605734400000|2020-11-18 21:20:00|13703.2|13689.2|13707.8|13693.8|13709.1|13695.1|13702.8|13688.8|0
1605734700000|2020-11-18 21:25:00|13708.4|13694.4|13707.4|13693.4|13709.5|13695.5|13706|13692|0
1605735000000|2020-11-18 21:30:00|13702.5|13688.5|13688.9|13674.9|13707.2|13693.2|13688.2|13674.2|0
1605735300000|2020-11-18 21:35:00|13689.6|13675.6|13697.3|13683.3|13702|13688|13686.2|13672.2|0
1605735600000|2020-11-18 21:40:00|13697.9|13683.9|13694.6|13680.6|13698.6|13684.6|13692.6|13678.6|0
1605735900000|2020-11-18 21:45:00|13693.9|13679.9|13691.9|13677.9|13697.3|13683.3|13690.5|13676.5|0
1605736200000|2020-11-18 21:50:00|13692.6|13678.6|13694.6|13680.6|13697.9|13683.9|13692.6|13678.6|0
1605736500000|2020-11-18 21:55:00|13695.3|13681.3|13691.4|13677.4|13695.9|13681.9|13691.2|13677.2|0
1605736800000|2020-11-18 22:00:00|13691.5|13677.5|13691.7|13677.7|13692.7|13678.7|13691|13677|0
1605737100000|2020-11-18 22:05:00|13691.8|13677.8|13692.1|13678.1|13692.3|13678.3|13690.9|13676.9|0
1605737400000|2020-11-18 22:10:00|13692.4|13678.4|13692.9|13678.9|13693.2|13679.2|13692.4|13678.4|0
1605737700000|2020-11-18 22:15:00|13693.5|13679.5|13693.2|13679.2|13694.6|13680.6|13692.4|13678.4|0
1605738000000|2020-11-18 22:20:00|13693.6|13679.6|13692.9|13678.9|13694.1|13680.1|13692.3|13678.3|0
1605738300000|2020-11-18 22:25:00|13693.2|13679.2|13692.2|13678.2|13693.2|13679.2|13691.4|13677.4|0
1605738600000|2020-11-18 22:30:00|13692.3|13678.3|13689.6|13675.6|13692.4|13678.4|13689.3|13675.3|0
1605738900000|2020-11-18 22:35:00|13689.3|13675.3|13689.9|13675.9|13690.4|13676.4|13689.3|13675.3|0
1605739200000|2020-11-18 22:40:00|13689.7|13675.7|13688.5|13674.5|13689.9|13675.9|13688.1|13674.1|0
1605739500000|2020-11-18 22:45:00|13688.1|13674.1|13688.1|13674.1|13688.8|13674.8|13688|13674|0
1605739800000|2020-11-18 22:50:00|13688.5|13674.5|13688.2|13674.2|13689.4|13675.4|13688.2|13674.2|0
1605740100000|2020-11-18 22:55:00|13688.8|13674.8|13690.6|13676.6|13690.7|13676.7|13688.8|13674.8|0
1605740400000|2020-11-18 23:00:00|13693.2|13679.2|13701.5|13687.5|13704.2|13690.2|13692.6|13678.6|0
1605740700000|2020-11-18 23:05:00|13702.8|13688.8|13706.5|13692.5|13706.5|13692.5|13701.8|13687.8|0
1605741000000|2020-11-18 23:10:00|13707.2|13693.2|13706.7|13692.7|13710.7|13696.7|13706|13692|0
1605741300000|2020-11-18 23:15:00|13706.3|13692.3|13706.3|13692.3|13710|13696|13706|13692|0
1605741600000|2020-11-18 23:20:00|13706.7|13692.7|13705.6|13691.6|13708.7|13694.7|13702|13688|0
1605741900000|2020-11-18 23:25:00|13706|13692|13705.2|13691.2|13706|13692|13703.5|13689.5|0
1605742200000|2020-11-18 23:30:00|13706.2|13692.2|13710.9|13696.9|13714.9|13700.9|13706.2|13692.2|0
1605742500000|2020-11-18 23:35:00|13711.6|13697.6|13712.6|13698.6|13714.3|13700.3|13707.5|13693.5|0
1605742800000|2020-11-18 23:40:00|13712.3|13698.3|13710.6|13696.6|13712.9|13698.9|13710.2|13696.2|0
1605743100000|2020-11-18 23:45:00|13710.9|13696.9|13710.9|13696.9|13711.6|13697.6|13706.9|13692.9|0
1605743400000|2020-11-18 23:50:00|13710.6|13696.6|13712.3|13698.3|13712.3|13698.3|13708.9|13694.9|0
1605743700000|2020-11-18 23:55:00|13712|13698|13701.5|13687.5|13713.7|13699.7|13699.5|13685.5|0
1605744000000|2020-11-19 00:00:00|13700.9|13686.9|13706.3|13692.3|13708.9|13694.9|13695.8|13681.8|0
1605744300000|2020-11-19 00:05:00|13705.6|13691.6|13695.9|13681.9|13705.6|13691.6|13694.5|13680.5|0
1605744600000|2020-11-19 00:10:00|13696.2|13682.2|13695.4|13681.4|13697.2|13683.2|13690.4|13676.4|0
1605744900000|2020-11-19 00:15:00|13695.7|13681.7|13694.9|13680.9|13698.8|13684.8|13687.3|13673.3|0
1605745200000|2020-11-19 00:20:00|13694.8|13680.8|13687.9|13673.9|13695.3|13681.3|13687.6|13673.6|0
1605745500000|2020-11-19 00:25:00|13687.6|13673.6|13672.8|13658.8|13687.9|13673.9|13670.1|13656.1|0
1605745800000|2020-11-19 00:30:00|13672.5|13658.5|13675.5|13661.5|13681.6|13667.6|13672.5|13658.5|0
1605746100000|2020-11-19 00:35:00|13675.3|13661.3|13683.8|13669.8|13683.8|13669.8|13675.3|13661.3|0
1605746400000|2020-11-19 00:40:00|13684.1|13670.1|13706.2|13692.2|13706.2|13692.2|13681.8|13667.8|0
1605746700000|2020-11-19 00:45:00|13705.8|13691.8|13713|13709|13736|13732|13705.8|13691.8|3992
1605747000000|2020-11-19 00:50:00|13713.5|13709.5|13724|13720|13727|13723|13709|13705|1657
1605747300000|2020-11-19 00:55:00|13725|13721|13708|13704|13730|13726|13702|13698|2560
1605747600000|2020-11-19 01:00:00|13708.5|13704.5|13698|13694|13712|13708|13688.5|13684.5|5357
1605747900000|2020-11-19 01:05:00|13697.5|13693.5|13707|13703|13709|13705|13683|13679|3743
1605748200000|2020-11-19 01:10:00|13708|13704|13718|13714|13720|13716|13698|13694|2664
1605748500000|2020-11-19 01:15:00|13718.5|13714.5|13739|13735|13740|13736|13717|13713|3536
1605748800000|2020-11-19 01:20:00|13738.5|13734.5|13740.5|13736.5|13746|13742|13729|13725|2454
1605749100000|2020-11-19 01:25:00|13741|13737|13727|13723|13742.5|13738.5|13716|13712|2374
1605749400000|2020-11-19 01:30:00|13728.5|13724.5|13730.5|13726.5|13740|13736|13714|13710|2326
1605749700000|2020-11-19 01:35:00|13732|13728|13724|13720|13735|13731|13710.5|13706.5|2575
1605750000000|2020-11-19 01:40:00|13723|13719|13710|13706|13731|13727|13706.5|13702.5|2000
1605750300000|2020-11-19 01:45:00|13709.5|13705.5|13714.5|13710.5|13723|13719|13707|13703|1457
1605750600000|2020-11-19 01:50:00|13714|13710|13734|13730|13740|13736|13709|13705|2132
1605750900000|2020-11-19 01:55:00|13734.5|13730.5|13730|13726|13743|13739|13728|13724|1570
1605751200000|2020-11-19 02:00:00|13730.5|13726.5|13718|13714|13736|13732|13713|13709|1412
1605751500000|2020-11-19 02:05:00|13717.5|13713.5|13716|13712|13724|13720|13711|13707|1309
1605751800000|2020-11-19 02:10:00|13715.5|13711.5|13711|13707|13727|13723|13707|13703|1690
1605752100000|2020-11-19 02:15:00|13711.5|13707.5|13702|13698|13712|13708|13702|13698|1486
1605752400000|2020-11-19 02:20:00|13701|13697|13695|13691|13705|13701|13688|13684|2953
1605752700000|2020-11-19 02:25:00|13694.5|13690.5|13693|13689|13706|13702|13690|13686|1531
1605753000000|2020-11-19 02:30:00|13692|13688|13711|13707|13714|13710|13687|13683|2629
1605753300000|2020-11-19 02:35:00|13712|13708|13719|13715|13722|13718|13712|13708|1599
1605753600000|2020-11-19 02:40:00|13718.5|13714.5|13718|13714|13725|13721|13713|13709|1004
1605753900000|2020-11-19 02:45:00|13717.5|13713.5|13714|13710|13718.5|13714.5|13710|13706|809
1605754200000|2020-11-19 02:50:00|13715|13711|13716.5|13712.5|13719|13715|13710|13706|563
1605754500000|2020-11-19 02:55:00|13717|13713|13675.5|13671.5|13718|13714|13674|13670|4350
1605754800000|2020-11-19 03:00:00|13674.5|13670.5|13675|13671|13684|13680|13670|13666|1869
1605755100000|2020-11-19 03:05:00|13674|13670|13674|13670|13684|13680|13672|13668|1131
1605755400000|2020-11-19 03:10:00|13673|13669|13663|13659|13683|13679|13662|13658|2016
1605755700000|2020-11-19 03:15:00|13662|13658|13678|13674|13681|13677|13661|13657|1797
1605756000000|2020-11-19 03:20:00|13679|13675|13676|13672|13679|13675|13669|13665|1008
1605756300000|2020-11-19 03:25:00|13676.5|13672.5|13692|13688|13694|13690|13675|13671|1865
1605756600000|2020-11-19 03:30:00|13693|13689|13694.5|13690.5|13700.5|13696.5|13688.5|13684.5|1289
1605756900000|2020-11-19 03:35:00|13694|13690|13694|13690|13700|13696|13692.5|13688.5|714
1605757200000|2020-11-19 03:40:00|13694.5|13690.5|13691|13687|13695|13691|13689|13685|444
1605757500000|2020-11-19 03:45:00|13690.5|13686.5|13697|13693|13697|13693|13686|13682|813
1605757800000|2020-11-19 03:50:00|13696|13692|13714|13710|13714|13710|13696|13692|1626
1605758100000|2020-11-19 03:55:00|13715|13711|13707|13703|13717|13713|13706|13702|813
1605758400000|2020-11-19 04:00:00|13708|13704|13703|13699|13710|13706|13700|13696|630
1605758700000|2020-11-19 04:05:00|13702|13698|13710|13706|13713|13709|13702|13698|626
1605759000000|2020-11-19 04:10:00|13709.5|13705.5|13703.5|13699.5|13711|13707|13702|13698|359
1605759300000|2020-11-19 04:15:00|13704|13700|13711|13707|13713.5|13709.5|13704|13700|620
1605759600000|2020-11-19 04:20:00|13710.5|13706.5|13719|13715|13722.5|13718.5|13709|13705|1186
1605759900000|2020-11-19 04:25:00|13719.5|13715.5|13713|13709|13721|13717|13712|13708|574
1605760200000|2020-11-19 04:30:00|13714|13710|13710|13706|13716|13712|13709|13705|600
1605760500000|2020-11-19 04:35:00|13709|13705|13714|13710|13717|13713|13709|13705|246
1605760800000|2020-11-19 04:40:00|13715|13711|13716|13712|13722|13718|13715|13711|602
1605761100000|2020-11-19 04:45:00|13717|13713|13714|13710|13719|13715|13712|13708|453
1605761400000|2020-11-19 04:50:00|13715|13711|13714.5|13710.5|13717|13713|13713|13709|204
1605761700000|2020-11-19 04:55:00|13715|13711|13710|13706|13716|13712|13709|13705|304
1605762000000|2020-11-19 05:00:00|13709|13705|13704.5|13700.5|13710.5|13706.5|13696.5|13692.5|1188
1605762300000|2020-11-19 05:05:00|13704|13700|13702.5|13698.5|13705.5|13701.5|13697|13693|527
1605762600000|2020-11-19 05:10:00|13703|13699|13700|13696|13707|13703|13699|13695|591
1605762900000|2020-11-19 05:15:00|13701|13697|13708|13704|13709|13705|13699|13695|551
1605763200000|2020-11-19 05:20:00|13707|13703|13711|13707|13712.5|13708.5|13706|13702|549
1605763500000|2020-11-19 05:25:00|13711.5|13707.5|13707|13703|13725|13721|13706|13702|2188
1605763800000|2020-11-19 05:30:00|13706|13702|13717|13713|13718.5|13714.5|13703|13699|1211
1605764100000|2020-11-19 05:35:00|13716|13712|13722|13718|13727|13723|13715|13711|1537
1605764400000|2020-11-19 05:40:00|13721|13717|13739|13735|13746|13742|13721|13717|3388
1605764700000|2020-11-19 05:45:00|13744|13730|13741.7|13727.7|13745|13731|13741.3|13727.3|1
1605765000000|2020-11-19 05:50:00|13741.3|13727.3|13741.3|13727.3|13744.3|13730.3|13739|13725|0
1605765300000|2020-11-19 05:55:00|13741|13727|13735.7|13721.7|13741|13727|13735.3|13721.3|0
1605765600000|2020-11-19 06:00:00|13736.7|13722.7|13737|13723|13740|13726|13735.3|13721.3|0
1605765900000|2020-11-19 06:05:00|13737.2|13723.2|13739.7|13725.7|13742.9|13728.9|13737.2|13723.2|0
1605766200000|2020-11-19 06:10:00|13739.5|13725.5|13735.7|13721.7|13739.5|13725.5|13733.4|13719.4|0
1605766500000|2020-11-19 06:15:00|13734.7|13720.7|13733.9|13719.9|13734.7|13720.7|13722.1|13708.1|0
1605766800000|2020-11-19 06:20:00|13733.8|13719.8|13730.9|13716.9|13733.9|13719.9|13729.2|13715.2|0
1605767100000|2020-11-19 06:25:00|13731|13717|13738.8|13724.8|13738.9|13724.9|13728.9|13714.9|0
1605767400000|2020-11-19 06:30:00|13738.9|13724.9|13742|13728|13742|13728|13738.1|13724.1|0
1605767700000|2020-11-19 06:35:00|13741.9|13727.9|13751.1|13737.1|13752.3|13738.3|13741.9|13727.9|0
1605768000000|2020-11-19 06:40:00|13750.8|13736.8|13754.8|13740.8|13755.6|13741.6|13750.4|13736.4|0
1605768300000|2020-11-19 06:45:00|13755.4|13741.4|13756.8|13742.8|13759.5|13745.5|13752.8|13738.8|0
1605768600000|2020-11-19 06:50:00|13754.7|13740.7|13757.3|13743.3|13758.2|13744.2|13752.5|13738.5|0
1605768900000|2020-11-19 06:55:00|13757.4|13743.4|13760.5|13746.5|13763.4|13749.4|13757.3|13743.3|0
1605769200000|2020-11-19 07:00:00|13762.6|13748.6|13764|13758|13772|13766|13759|13748.6|1475
1605769500000|2020-11-19 07:05:00|13765|13759|13772|13766|13776|13770|13762|13756|475
1605769800000|2020-11-19 07:10:00|13771.5|13765.5|13771|13765|13773|13767|13765.5|13759.5|345
1605770100000|2020-11-19 07:15:00|13772|13766|13784|13778|13788|13782|13771.5|13765.5|1186
1605770400000|2020-11-19 07:20:00|13785|13779|13780|13774|13785|13779|13779|13773|356
1605770700000|2020-11-19 07:25:00|13779.5|13773.5|13773|13767|13780.5|13774.5|13773|13767|347
1605771000000|2020-11-19 07:30:00|13774|13768|13777|13771|13779|13773|13773|13767|294
1605771300000|2020-11-19 07:35:00|13778|13772|13773.5|13767.5|13779|13773|13771|13765|293
1605771600000|2020-11-19 07:40:00|13772.5|13766.5|13774|13768|13775|13769|13767|13761|271
1605771900000|2020-11-19 07:45:00|13773|13767|13775|13769|13778.5|13772.5|13772|13766|145
1605772200000|2020-11-19 07:50:00|13774|13768|13775|13769|13776|13770|13774|13768|94
1605772500000|2020-11-19 07:55:00|13774.5|13768.5|13765|13759|13775|13769|13765|13759|330
1605772800000|2020-11-19 08:00:00|13766|13760|13772|13766|13773|13767|13759|13753|594
1605773100000|2020-11-19 08:05:00|13772.5|13766.5|13766|13760|13773|13767|13764|13758|225
1605773400000|2020-11-19 08:10:00|13767|13761|13762|13756|13767|13761|13760|13754|200
1605773700000|2020-11-19 08:15:00|13761.5|13755.5|13747|13741|13761.5|13755.5|13744|13738|859
1605774000000|2020-11-19 08:20:00|13746|13740|13753|13747|13753|13747|13746|13740|346
1605774300000|2020-11-19 08:25:00|13753.5|13747.5|13758|13752|13758.5|13752.5|13753|13747|232
1605774600000|2020-11-19 08:30:00|13757|13751|13756.5|13750.5|13758|13752|13751.5|13745.5|202
1605774900000|2020-11-19 08:35:00|13757|13751|13756|13750|13758|13752|13754.5|13748.5|124
1605775200000|2020-11-19 08:40:00|13756.5|13750.5|13750|13744|13757|13751|13750|13744|125
1605775500000|2020-11-19 08:45:00|13750.5|13744.5|13723|13717|13751|13745|13722|13716|1106
1605775800000|2020-11-19 08:50:00|13724|13718|13724|13718|13725|13719|13717|13711|936
1605776100000|2020-11-19 08:55:00|13723|13717|13720.5|13714.5|13728|13722|13719|13713|491
1605776400000|2020-11-19 09:00:00|13721|13715|13719|13713|13724|13718|13718.5|13712.5|288
1605776700000|2020-11-19 09:05:00|13718.5|13712.5|13730|13724|13730.5|13724.5|13713|13707|649
1605777000000|2020-11-19 09:10:00|13731|13725|13731|13725|13736|13730|13729|13723|460
1605777300000|2020-11-19 09:15:00|13730|13724|13728.5|13722.5|13732|13726|13727|13721|206
1605777600000|2020-11-19 09:20:00|13728|13722|13725|13719|13728.5|13722.5|13723|13717|230
1605777900000|2020-11-19 09:25:00|13726|13720|13728|13722|13729|13723|13720|13714|347
1605778200000|2020-11-19 09:30:00|13728.5|13722.5|13724.5|13718.5|13729|13723|13722.5|13716.5|115
1605778500000|2020-11-19 09:35:00|13724|13718|13718|13712|13724.5|13718.5|13718|13712|175
1605778800000|2020-11-19 09:40:00|13717|13711|13723|13717|13724|13718|13715.5|13709.5|149
1605779100000|2020-11-19 09:45:00|13722|13716|13722|13716|13724|13718|13719|13713|126
1605779400000|2020-11-19 09:50:00|13721.5|13715.5|13719|13713|13725|13719|13719|13713|92
1605779700000|2020-11-19 09:55:00|13718|13712|13718|13712|13720.5|13714.5|13717|13711|148
1605780000000|2020-11-19 10:00:00|13717|13711|13719.5|13713.5|13720|13714|13713|13707|324
1605780300000|2020-11-19 10:05:00|13719|13713|13704|13698|13719|13713|13703|13697|567
1605780600000|2020-11-19 10:10:00|13704.5|13698.5|13695|13689|13704.5|13698.5|13693.5|13687.5|813
1605780900000|2020-11-19 10:15:00|13694|13688|13695|13689|13697|13691|13690|13684|459
1605781200000|2020-11-19 10:20:00|13694|13688|13701.5|13695.5|13703|13697|13685|13679|667
1605781500000|2020-11-19 10:25:00|13702|13696|13705.5|13699.5|13706|13700|13701|13695|436
1605781800000|2020-11-19 10:30:00|13706|13700|13707.5|13701.5|13709|13703|13704|13698|320
1605782100000|2020-11-19 10:35:00|13708|13702|13710|13704|13712|13706|13708|13702|265
1605782400000|2020-11-19 10:40:00|13709.5|13703.5|13706|13700|13709.5|13703.5|13706|13700|124
1605782700000|2020-11-19 10:45:00|13707|13701|13709|13703|13710|13704|13707|13701|86
1605783000000|2020-11-19 10:50:00|13709.5|13703.5|13718|13712|13720|13714|13708|13702|528
1605783300000|2020-11-19 10:55:00|13719|13713|13720|13714|13721|13715|13719|13713|219
1605783600000|2020-11-19 11:00:00|13721|13715|13721|13715|13726|13720|13720|13714|372
1605783900000|2020-11-19 11:05:00|13720.5|13714.5|13718.5|13712.5|13721|13715|13717|13711|124
1605784200000|2020-11-19 11:10:00|13718|13712|13716|13710|13722|13716|13714|13708|126
1605784500000|2020-11-19 11:15:00|13715.5|13709.5|13716|13710|13717|13711|13712.5|13706.5|166
1605784800000|2020-11-19 11:20:00|13715.5|13709.5|13710|13704|13715.5|13709.5|13706.5|13700.5|293
1605785100000|2020-11-19 11:25:00|13709.5|13703.5|13711|13705|13713|13707|13709|13703|132
1605785400000|2020-11-19 11:30:00|13712|13706|13714|13708|13714|13708|13710|13704|110
1605785700000|2020-11-19 11:35:00|13715|13709|13722|13716|13723.5|13717.5|13715|13709|308
1605786000000|2020-11-19 11:40:00|13723|13717|13728|13722|13729|13723|13721|13715|273
1605786300000|2020-11-19 11:45:00|13729|13723|13731|13725|13736.5|13730.5|13728|13722|634
1605786600000|2020-11-19 11:50:00|13732|13726|13731|13725|13734|13728|13728.5|13722.5|282
1605786900000|2020-11-19 11:55:00|13730.5|13724.5|13731|13725|13732.5|13726.5|13727|13721|122
1605787200000|2020-11-19 12:00:00|13732.5|13726.5|13740|13734|13741.5|13735.5|13731|13725|444
1605787500000|2020-11-19 12:05:00|13739|13733|13735|13729|13739|13733|13734|13728|163
1605787800000|2020-11-19 12:10:00|13736.5|13730.5|13739|13733|13743|13737|13736|13730|229
1605788100000|2020-11-19 12:15:00|13738|13732|13735|13729|13739|13733|13734|13728|155
1605788400000|2020-11-19 12:20:00|13735.5|13729.5|13731|13725|13740|13734|13731|13725|96
1605788700000|2020-11-19 12:25:00|13732|13726|13735|13729|13738|13732|13732|13726|84
1605789000000|2020-11-19 12:30:00|13734.5|13728.5|13739|13733|13740|13734|13734|13728|83
1605789300000|2020-11-19 12:35:00|13738.5|13732.5|13744|13738|13744|13738|13738.5|13732.5|179
1605789600000|2020-11-19 12:40:00|13743.5|13737.5|13742|13736|13749|13743|13742|13736|458
1605789900000|2020-11-19 12:45:00|13742.5|13736.5|13743|13737|13744|13738|13737|13731|235
1605790200000|2020-11-19 12:50:00|13743.5|13737.5|13744|13738|13746|13740|13742|13736|107
1605790500000|2020-11-19 12:55:00|13743.5|13737.5|13735|13729|13743.5|13737.5|13734|13728|153
1605790800000|2020-11-19 13:00:00|13734.5|13728.5|13727|13721|13735|13729|13724.5|13718.5|472
1605791100000|2020-11-19 13:05:00|13728|13722|13732|13726|13733|13727|13727|13721|225
1605791400000|2020-11-19 13:10:00|13731.5|13725.5|13731|13725|13737.5|13731.5|13731|13725|168
1605791700000|2020-11-19 13:15:00|13730|13724|13734|13728|13735|13729|13728|13722|107
1605792000000|2020-11-19 13:20:00|13733.5|13727.5|13725|13719|13735|13729|13725|13719|138
1605792300000|2020-11-19 13:25:00|13725.5|13719.5|13726.5|13720.5|13729|13723|13724|13718|159
1605792600000|2020-11-19 13:30:00|13726|13720|13726.5|13720.5|13729.5|13723.5|13718|13712|373
1605792900000|2020-11-19 13:35:00|13726|13720|13726|13720|13727|13721|13721|13715|196
1605793200000|2020-11-19 13:40:00|13725|13719|13727|13721|13729|13723|13724|13718|54
1605793500000|2020-11-19 13:45:00|13728|13722|13732|13726|13732|13726|13725.5|13719.5|138
1605793800000|2020-11-19 13:50:00|13731|13725|13732|13726|13736|13730|13730|13724|166
1605794100000|2020-11-19 13:55:00|13731|13725|13733|13727|13734|13728|13731|13725|81
1605794400000|2020-11-19 14:00:00|13732|13726|13725.5|13719.5|13732|13726|13725.5|13719.5|164
1605794700000|2020-11-19 14:05:00|13725|13719|13726|13720|13729|13723|13725|13719|72
1605795000000|2020-11-19 14:10:00|13727|13721|13724|13718|13727|13721|13724|13718|96
1605795300000|2020-11-19 14:15:00|13723|13717|13729|13723|13729.5|13723.5|13723|13717|95
1605795600000|2020-11-19 14:20:00|13728|13722|13726|13720|13729|13723|13726|13720|64
1605795900000|2020-11-19 14:25:00|13726.5|13720.5|13722.5|13716.5|13727|13721|13722|13716|106
1605796200000|2020-11-19 14:30:00|13723|13717|13717|13711|13724|13718|13707|13701|1163
1605796500000|2020-11-19 14:35:00|13716.5|13710.5|13723|13717|13726|13720|13715|13709|472
1605796800000|2020-11-19 14:40:00|13722|13716|13725|13719|13725|13719|13717|13711|392
1605797100000|2020-11-19 14:45:00|13724.5|13718.5|13734|13728|13736|13730|13724|13718|650
1605797400000|2020-11-19 14:50:00|13734.5|13728.5|13740|13734|13742|13736|13731|13725|402
1605797700000|2020-11-19 14:55:00|13741|13735|13741|13735|13743|13737|13739|13733|324
1605798000000|2020-11-19 15:00:00|13740.5|13734.5|13737|13731|13745|13739|13736|13730|500
1605798300000|2020-11-19 15:05:00|13736|13730|13736|13730|13739|13733|13731|13725|355
1605798600000|2020-11-19 15:10:00|13736.5|13730.5|13731|13725|13738|13732|13729|13723|292
1605798900000|2020-11-19 15:15:00|13731.5|13725.5|13730.5|13724.5|13734|13728|13728|13722|229
1605799200000|2020-11-19 15:20:00|13731|13725|13723|13717|13733|13727|13722.5|13716.5|333
1605799500000|2020-11-19 15:25:00|13722.5|13716.5|13726|13720|13729|13723|13719|13713|359
1605799800000|2020-11-19 15:30:00|13726.5|13720.5|13728|13722|13730|13724|13725|13719|187
1605800100000|2020-11-19 15:35:00|13729|13723|13739|13733|13740|13734|13728.5|13722.5|461
1605800400000|2020-11-19 15:40:00|13740|13734|13747|13741|13748|13742|13739|13733|613
1605800700000|2020-11-19 15:45:00|13747.5|13741.5|13746|13740|13753|13747|13745|13739|592
1605801000000|2020-11-19 15:50:00|13745|13739|13740.5|13734.5|13746|13740|13740|13734|417
1605801300000|2020-11-19 15:55:00|13741|13735|13739|13733|13745|13739|13738|13732|170
1605801600000|2020-11-19 16:00:00|13738|13732|13739|13733|13742|13736|13737|13731|171
1605801900000|2020-11-19 16:05:00|13740|13734|13739|13733|13741|13735|13736|13730|188
1605802200000|2020-11-19 16:10:00|13738|13732|13735|13729|13739|13733|13735|13729|132
1605802500000|2020-11-19 16:15:00|13736|13730|13744|13738|13745|13739|13736|13730|227
1605802800000|2020-11-19 16:20:00|13744.5|13738.5|13745.5|13739.5|13750|13744|13744|13738|269
1605803100000|2020-11-19 16:25:00|13746|13740|13744|13738|13747|13741|13743|13737|100
1605803400000|2020-11-19 16:30:00|13744.5|13738.5|13738|13732|13746|13740|13735|13729|226
1605803700000|2020-11-19 16:35:00|13737.5|13731.5|13737.5|13731.5|13739.5|13733.5|13735|13729|100
1605804000000|2020-11-19 16:40:00|13736.5|13730.5|13736|13730|13739|13733|13734|13728|104
1605804300000|2020-11-19 16:45:00|13735.5|13729.5|13734|13728|13740.5|13734.5|13731|13725|136
1605804600000|2020-11-19 16:50:00|13733|13727|13731|13725|13733|13727|13727|13721|144
1605804900000|2020-11-19 16:55:00|13732|13726|13736|13730|13736.5|13730.5|13731|13725|103
1605805200000|2020-11-19 17:00:00|13735|13729|13734.5|13728.5|13738|13732|13731|13725|61
1605805500000|2020-11-19 17:05:00|13734|13728|13739|13733|13739|13733|13734|13728|71
1605805800000|2020-11-19 17:10:00|13740.5|13734.5|13740|13734|13741|13735|13736.5|13730.5|109
1605806100000|2020-11-19 17:15:00|13739.5|13733.5|13734|13728|13740|13734|13733|13727|29
1605806400000|2020-11-19 17:20:00|13734.5|13728.5|13729|13723|13737|13731|13727|13721|167
1605806700000|2020-11-19 17:25:00|13729.5|13723.5|13732.5|13726.5|13733|13727|13724|13718|106
1605807000000|2020-11-19 17:30:00|13732|13726|13730|13724|13734|13728|13728|13722|33
1605807300000|2020-11-19 17:35:00|13729.5|13723.5|13735|13729|13736|13730|13728|13722|42
1605807600000|2020-11-19 17:40:00|13734|13728|13726|13720|13736|13730|13724|13718|111
1605807900000|2020-11-19 17:45:00|13725.5|13719.5|13720|13714|13728|13722|13720|13714|179
1605808200000|2020-11-19 17:50:00|13719|13713|13718.5|13712.5|13722.5|13716.5|13716|13710|102
1605808500000|2020-11-19 17:55:00|13717.5|13711.5|13721.5|13715.5|13723.5|13717.5|13717|13711|46
1605808800000|2020-11-19 18:00:00|13722|13716|13724.5|13718.5|13726|13720|13721|13715|102
1605809100000|2020-11-19 18:05:00|13725|13719|13723.5|13717.5|13725.5|13719.5|13719|13713|46
1605809400000|2020-11-19 18:10:00|13723|13717|13727|13721|13727|13721|13722.5|13716.5|51
1605809700000|2020-11-19 18:15:00|13726.5|13720.5|13723.5|13717.5|13728|13722|13720.5|13714.5|46
1605810000000|2020-11-19 18:20:00|13723|13717|13725|13719|13726|13720|13720.5|13714.5|29
1605810300000|2020-11-19 18:25:00|13726|13720|13729|13723|13732|13726|13725|13719|68
1605810600000|2020-11-19 18:30:00|13730|13724|13732|13726|13734|13728|13728.5|13722.5|83
1605810900000|2020-11-19 18:35:00|13731.5|13725.5|13734|13728|13734|13728|13731|13725|30
1605811200000|2020-11-19 18:40:00|13733.5|13727.5|13733|13727|13734|13728|13732|13726|24
1605811500000|2020-11-19 18:45:00|13734|13728|13736.5|13730.5|13739|13733|13733.5|13727.5|77
1605811800000|2020-11-19 18:50:00|13736|13730|13739|13733|13741|13735|13736|13730|76
1605812100000|2020-11-19 18:55:00|13739.5|13733.5|13738|13732|13740.5|13734.5|13737.5|13731.5|31
1605812400000|2020-11-19 19:00:00|13738.5|13732.5|13742|13736|13742.5|13736.5|13737|13731|77
1605812700000|2020-11-19 19:05:00|13741|13735|13740.5|13734.5|13741|13735|13739.5|13733.5|43
1605813000000|2020-11-19 19:10:00|13740|13734|13740.5|13734.5|13742|13736|13740|13734|17
1605813300000|2020-11-19 19:15:00|13740|13734|13733|13727|13740|13734|13733|13727|63
1605813600000|2020-11-19 19:20:00|13734|13728|13732.5|13726.5|13735|13729|13732|13726|41
1605813900000|2020-11-19 19:25:00|13733|13727|13737|13731|13737.5|13731.5|13732.5|13726.5|20
1605814200000|2020-11-19 19:30:00|13738|13732|13745|13739|13745.5|13739.5|13738|13732|153
1605814500000|2020-11-19 19:35:00|13745.5|13739.5|13760|13754|13764|13758|13745|13739|975
1605814800000|2020-11-19 19:40:00|13760.5|13754.5|13764.5|13758.5|13765.5|13759.5|13760.5|13754.5|258
1605815100000|2020-11-19 19:45:00|13764|13758|13764.5|13758.5|13769|13763|13764|13758|251
1605815400000|2020-11-19 19:50:00|13765|13759|13759|13753|13766|13760|13759|13753|102
1605815700000|2020-11-19 19:55:00|13760|13754|13758|13752|13760|13754|13755|13749|96
1605816000000|2020-11-19 20:00:00|13759|13753|13748|13742|13762.5|13756.5|13748|13742|212
1605816300000|2020-11-19 20:05:00|13746|13740|13745|13739|13748|13742|13741|13735|181
1605816600000|2020-11-19 20:10:00|13744.5|13738.5|13755|13749|13755|13749|13744|13738|218
1605816900000|2020-11-19 20:15:00|13753.5|13747.5|13750|13744|13755|13749|13745|13739|178
1605817200000|2020-11-19 20:20:00|13750.5|13744.5|13750|13744|13756|13750|13749.5|13743.5|119
1605817500000|2020-11-19 20:25:00|13749|13743|13742.5|13736.5|13749|13743|13738|13732|154
1605817800000|2020-11-19 20:30:00|13743.5|13737.5|13749.5|13743.5|13749.5|13743.5|13738|13732|122
1605818100000|2020-11-19 20:35:00|13748.5|13742.5|13750|13744|13756.5|13750.5|13747.5|13741.5|167
1605818400000|2020-11-19 20:40:00|13749.5|13743.5|13750|13744|13755.5|13749.5|13749|13743|199
1605818700000|2020-11-19 20:45:00|13749|13743|13748|13742|13752.5|13746.5|13747|13741|196
1605819000000|2020-11-19 20:50:00|13749.5|13743.5|13751|13745|13754.5|13748.5|13748|13742|210
1605819300000|2020-11-19 20:55:00|13750.5|13744.5|13755|13749|13756|13750|13750|13744|222
1605819600000|2020-11-19 21:00:00|13749.9|13735.9|13752.6|13738.6|13758.7|13744.7|13749.9|13735.9|0
1605819900000|2020-11-19 21:05:00|13753.3|13739.3|13749.4|13735.4|13756|13742|13748.7|13734.7|0
1605820200000|2020-11-19 21:10:00|13748.7|13734.7|13742.3|13728.3|13750.8|13736.8|13735.3|13721.3|0
1605820500000|2020-11-19 21:15:00|13742|13728|13742.8|13728.8|13743|13729|13742|13728|0
1605820800000|2020-11-19 21:20:00|13743|13729|13743.8|13729.8|13744.1|13730.1|13742.3|13728.3|0
1605821100000|2020-11-19 21:25:00|13743.7|13729.7|13743.5|13729.5|13744|13730|13743.4|13729.4|0
1605821400000|2020-11-19 21:30:00|13739|13725|13726.2|13712.2|13739|13725|13722.2|13708.2|0
1605821700000|2020-11-19 21:35:00|13725.5|13711.5|13724.2|13710.2|13730.9|13716.9|13722.8|13708.8|0
1605822000000|2020-11-19 21:40:00|13723.5|13709.5|13728.9|13714.9|13729.6|13715.6|13720.2|13706.2|0
1605822300000|2020-11-19 21:45:00|13729.6|13715.6|13724.9|13710.9|13729.6|13715.6|13723.5|13709.5|0
1605822600000|2020-11-19 21:50:00|13724.2|13710.2|13712.8|13698.8|13727.5|13713.5|13712.1|13698.1|0
1605822900000|2020-11-19 21:55:00|13712.1|13698.1|13707|13693|13714.8|13700.8|13704|13690|0
1605823200000|2020-11-19 22:00:00|13707.4|13693.4|13708.7|13694.7|13710.2|13696.2|13705.5|13691.5|0
1605823500000|2020-11-19 22:05:00|13707.2|13693.2|13705.6|13691.6|13709.8|13695.8|13702.2|13688.2|0
1605823800000|2020-11-19 22:10:00|13706.8|13692.8|13712.2|13698.2|13713.6|13699.6|13706.7|13692.7|0
1605824100000|2020-11-19 22:15:00|13712.1|13698.1|13711|13697|13712.6|13698.6|13709.9|13695.9|0
1605824400000|2020-11-19 22:20:00|13710.7|13696.7|13711.5|13697.5|13711.7|13697.7|13710.3|13696.3|0
1605824700000|2020-11-19 22:25:00|13711.4|13697.4|13711.1|13697.1|13711.5|13697.5|13710.6|13696.6|0
1605825000000|2020-11-19 22:30:00|13710.5|13696.5|13710|13696|13711.3|13697.3|13709.7|13695.7|0
1605825300000|2020-11-19 22:35:00|13709.8|13695.8|13713|13699|13713.4|13699.4|13709.8|13695.8|0
1605825600000|2020-11-19 22:40:00|13712.9|13698.9|13712.7|13698.7|13713.3|13699.3|13710.6|13696.6|0
1605825900000|2020-11-19 22:45:00|13713|13699|13713.7|13699.7|13713.7|13699.7|13712.2|13698.2|0
1605826200000|2020-11-19 22:50:00|13713.8|13699.8|13713.3|13699.3|13713.8|13699.8|13712|13698|0
1605826500000|2020-11-19 22:55:00|13713.1|13699.1|13710.9|13696.9|13714.3|13700.3|13710.9|13696.9|0
1605826800000|2020-11-19 23:00:00|13700|13686|13674.3|13660.3|13700|13686|13668.6|13654.6|0
1605827100000|2020-11-19 23:05:00|13677.7|13663.7|13679.7|13665.7|13685.1|13671.1|13677.7|13663.7|0
1605827400000|2020-11-19 23:10:00|13681.8|13667.8|13685.8|13671.8|13686.5|13672.5|13678.7|13664.7|0
1605827700000|2020-11-19 23:15:00|13686.5|13672.5|13675|13661|13689.2|13675.2|13674.3|13660.3|0
1605828000000|2020-11-19 23:20:00|13675.7|13661.7|13681.8|13667.8|13686.5|13672.5|13675.7|13661.7|0
1605828300000|2020-11-19 23:25:00|13681.1|13667.1|13680.4|13666.4|13689.2|13675.2|13680.4|13666.4|0
1605828600000|2020-11-19 23:30:00|13681.1|13667.1|13674.3|13660.3|13683.1|13669.1|13667.6|13653.6|0
1605828900000|2020-11-19 23:35:00|13671|13657|13667.6|13653.6|13671.3|13657.3|13660.2|13646.2|0
1605829200000|2020-11-19 23:40:00|13667.3|13653.3|13672.3|13658.3|13674.4|13660.4|13667|13653|0
1605829500000|2020-11-19 23:45:00|13671.7|13657.7|13669.7|13655.7|13671.7|13657.7|13664.9|13650.9|0
1605829800000|2020-11-19 23:50:00|13670.3|13656.3|13671|13657|13673|13659|13666.3|13652.3|0
1605830100000|2020-11-19 23:55:00|13670.3|13656.3|13672.4|13658.4|13676.4|13662.4|13670|13656|0
1605830400000|2020-11-20 00:00:00|13673|13659|13681.1|13667.1|13681.8|13667.8|13673|13659|0
1605830700000|2020-11-20 00:05:00|13680.5|13666.5|13695.1|13681.1|13695.8|13681.8|13679.1|13665.1|0
1605831000000|2020-11-20 00:10:00|13694.4|13680.4|13695.6|13681.6|13702.1|13688.1|13693.1|13679.1|0
1605831300000|2020-11-20 00:15:00|13695.9|13681.9|13680.2|13666.2|13699.7|13685.7|13669.6|13655.6|0
1605831600000|2020-11-20 00:20:00|13680.4|13666.4|13682.8|13668.8|13683.1|13669.1|13678.2|13664.2|0
1605831900000|2020-11-20 00:25:00|13682.6|13668.6|13689.5|13675.5|13691.1|13677.1|13679.8|13665.8|0
1605832200000|2020-11-20 00:30:00|13690.5|13676.5|13696.8|13682.8|13697.8|13683.8|13688.5|13674.5|0
1605832500000|2020-11-20 00:35:00|13697.1|13683.1|13704.8|13690.8|13708.5|13694.5|13691.8|13677.8|0
1605832800000|2020-11-20 00:40:00|13704.6|13690.6|13699.5|13685.5|13704.6|13690.6|13693.5|13679.5|0
1605833100000|2020-11-20 00:45:00|13719|13715|13703|13699|13719|13715|13696.5|13692.5|4342
1605833400000|2020-11-20 00:50:00|13704|13700|13695|13691|13706|13702|13695|13691|1296
1605833700000|2020-11-20 00:55:00|13694|13690|13685|13681|13698|13694|13681.5|13677.5|1896
1605834000000|2020-11-20 01:00:00|13684|13680|13683|13679|13693|13689|13676|13672|3467
1605834300000|2020-11-20 01:05:00|13680|13676|13652|13648|13680|13676|13646|13642|5790
1605834600000|2020-11-20 01:10:00|13651.5|13647.5|13661|13657|13664|13660|13639|13635|3615
1605834900000|2020-11-20 01:15:00|13662|13658|13684|13680|13685|13681|13660|13656|3033
1605835200000|2020-11-20 01:20:00|13685|13681|13691|13687|13697|13693|13682|13678|2995
1605835500000|2020-11-20 01:25:00|13691.5|13687.5|13688|13684|13697|13693|13682|13678|1779
1605835800000|2020-11-20 01:30:00|13688.5|13684.5|13682.5|13678.5|13689|13685|13671.5|13667.5|2104
1605836100000|2020-11-20 01:35:00|13682|13678|13677|13673|13688|13684|13669|13665|1761
1605836400000|2020-11-20 01:40:00|13676.5|13672.5|13682|13678|13691.5|13687.5|13675|13671|1462
1605836700000|2020-11-20 01:45:00|13681.5|13677.5|13691|13687|13703|13699|13681.5|13677.5|2481
1605837000000|2020-11-20 01:50:00|13691.5|13687.5|13693|13689|13695|13691|13684.5|13680.5|1188
1605837300000|2020-11-20 01:55:00|13694|13690|13681|13677|13701|13697|13681|13677|1108
1605837600000|2020-11-20 02:00:00|13680|13676|13672.5|13668.5|13687.5|13683.5|13661.5|13657.5|2892
1605837900000|2020-11-20 02:05:00|13672|13668|13670|13666|13674|13670|13656|13652|1775
1605838200000|2020-11-20 02:10:00|13669.5|13665.5|13669|13665|13672|13668|13657.5|13653.5|1203
1605838500000|2020-11-20 02:15:00|13668|13664|13670.5|13666.5|13676|13672|13661|13657|985
1605838800000|2020-11-20 02:20:00|13670|13666|13686|13682|13690.5|13686.5|13667|13663|1780
1605839100000|2020-11-20 02:25:00|13687|13683|13687|13683|13688|13684|13682|13678|899
1605839400000|2020-11-20 02:30:00|13688|13684|13677|13673|13689.5|13685.5|13675|13671|1067
1605839700000|2020-11-20 02:35:00|13678|13674|13670|13666|13678|13674|13664.5|13660.5|1109
1605840000000|2020-11-20 02:40:00|13669.5|13665.5|13680|13676|13680.5|13676.5|13661.5|13657.5|984
1605840300000|2020-11-20 02:45:00|13679.5|13675.5|13677.5|13673.5|13685.5|13681.5|13675.5|13671.5|747
1605840600000|2020-11-20 02:50:00|13676|13672|13678.5|13674.5|13681.5|13677.5|13671|13667|502
1605840900000|2020-11-20 02:55:00|13678|13674|13675.5|13671.5|13678|13674|13663.5|13659.5|975
1605841200000|2020-11-20 03:00:00|13674.5|13670.5|13684.5|13680.5|13688.5|13684.5|13670|13666|1290
1605841500000|2020-11-20 03:05:00|13683.5|13679.5|13694.5|13690.5|13696.5|13692.5|13680.5|13676.5|1653
1605841800000|2020-11-20 03:10:00|13695|13691|13693.5|13689.5|13700.5|13696.5|13690.5|13686.5|1247
1605842100000|2020-11-20 03:15:00|13695|13691|13691.5|13687.5|13695.5|13691.5|13688|13684|614
1605842400000|2020-11-20 03:20:00|13692|13688|13695|13691|13699.5|13695.5|13691.5|13687.5|746
1605842700000|2020-11-20 03:25:00|13695.5|13691.5|13694|13690|13699.5|13695.5|13688.5|13684.5|896
1605843000000|2020-11-20 03:30:00|13693.5|13689.5|13697|13693|13698.5|13694.5|13693.5|13689.5|435
1605843300000|2020-11-20 03:35:00|13697.5|13693.5|13718.5|13714.5|13718.5|13714.5|13696.5|13692.5|2820
1605843600000|2020-11-20 03:40:00|13717.5|13713.5|13712.5|13708.5|13718|13714|13711.5|13707.5|702
1605843900000|2020-11-20 03:45:00|13713.5|13709.5|13713|13709|13716.5|13712.5|13707.5|13703.5|869
1605844200000|2020-11-20 03:50:00|13712.5|13708.5|13701.5|13697.5|13712.5|13708.5|13698.5|13694.5|938
1605844500000|2020-11-20 03:55:00|13702|13698|13699.5|13695.5|13702.5|13698.5|13694|13690|847
1605844800000|2020-11-20 04:00:00|13699|13695|13689.5|13685.5|13700.5|13696.5|13689.5|13685.5|886
1605845100000|2020-11-20 04:05:00|13688.5|13684.5|13688.5|13684.5|13692.5|13688.5|13684.5|13680.5|841
1605845400000|2020-11-20 04:10:00|13690|13686|13695|13691|13696.5|13692.5|13689.5|13685.5|721
1605845700000|2020-11-20 04:15:00|13694.5|13690.5|13695.5|13691.5|13696.5|13692.5|13691.5|13687.5|442
1605846000000|2020-11-20 04:20:00|13695|13691|13697.5|13693.5|13698.5|13694.5|13692.5|13688.5|405
1605846300000|2020-11-20 04:25:00|13698|13694|13693.5|13689.5|13698.5|13694.5|13692.5|13688.5|305
1605846600000|2020-11-20 04:30:00|13694|13690|13707.5|13703.5|13711.5|13707.5|13694|13690|1266
1605846900000|2020-11-20 04:35:00|13708.5|13704.5|13707.5|13703.5|13713.5|13709.5|13706.5|13702.5|724
1605847200000|2020-11-20 04:40:00|13707|13703|13710.5|13706.5|13715.5|13711.5|13704.5|13700.5|590
1605847500000|2020-11-20 04:45:00|13710|13706|13706.5|13702.5|13712|13708|13703.5|13699.5|614
1605847800000|2020-11-20 04:50:00|13707|13703|13710.5|13706.5|13714.5|13710.5|13706.5|13702.5|429
1605848100000|2020-11-20 04:55:00|13711|13707|13705.5|13701.5|13712.5|13708.5|13704.5|13700.5|353
1605848400000|2020-11-20 05:00:00|13706|13702|13710.5|13706.5|13710.5|13706.5|13699.5|13695.5|614
1605848700000|2020-11-20 05:05:00|13709.5|13705.5|13706.5|13702.5|13710.5|13706.5|13706.5|13702.5|229
1605849000000|2020-11-20 05:10:00|13707|13703|13696.5|13692.5|13707.5|13703.5|13694.5|13690.5|912
1605849300000|2020-11-20 05:15:00|13695.5|13691.5|13706.5|13702.5|13709.5|13705.5|13691.5|13687.5|1071
1605849600000|2020-11-20 05:20:00|13707|13703|13706|13702|13713.5|13709.5|13703.5|13699.5|818
1605849900000|2020-11-20 05:25:00|13706.5|13702.5|13705.5|13701.5|13712.5|13708.5|13701.5|13697.5|1091
1605850200000|2020-11-20 05:30:00|13706.5|13702.5|13708.5|13704.5|13710.5|13706.5|13702.5|13698.5|1661
1605850500000|2020-11-20 05:35:00|13709|13705|13713.5|13709.5|13714.5|13710.5|13709|13705|837
1605850800000|2020-11-20 05:40:00|13712.5|13708.5|13735.5|13731.5|13735.5|13731.5|13712.5|13708.5|4850
1605851100000|2020-11-20 05:45:00|13739.5|13725.5|13736.8|13722.8|13739.5|13725.5|13735.5|13721.5|8
1605851400000|2020-11-20 05:50:00|13736.7|13722.7|13736.5|13722.5|13740.2|13726.2|13736.2|13722.2|0
1605851700000|2020-11-20 05:55:00|13738.5|13724.5|13744.2|13730.2|13744.2|13730.2|13738.5|13724.5|0
1605852000000|2020-11-20 06:00:00|13742.2|13728.2|13738|13724|13742.7|13728.7|13735.5|13721.5|0
1605852300000|2020-11-20 06:05:00|13737.8|13723.8|13741.5|13727.5|13741.5|13727.5|13737.8|13723.8|0
1605852600000|2020-11-20 06:10:00|13740.8|13726.8|13743.5|13729.5|13743.8|13729.8|13739.8|13725.8|0
1605852900000|2020-11-20 06:15:00|13742.5|13728.5|13735.7|13721.7|13744.8|13730.8|13735.6|13721.6|0
1605853200000|2020-11-20 06:20:00|13735.6|13721.6|13731.8|13717.8|13735.7|13721.7|13730|13716|0
1605853500000|2020-11-20 06:25:00|13731.3|13717.3|13731.9|13717.9|13732.3|13718.3|13731.3|13717.3|0
1605853800000|2020-11-20 06:30:00|13731.6|13717.6|13736.2|13722.2|13740.4|13726.4|13731.6|13717.6|0
1605854100000|2020-11-20 06:35:00|13738.2|13724.2|13744.9|13730.9|13746.8|13732.8|13738.1|13724.1|0
1605854400000|2020-11-20 06:40:00|13744.8|13730.8|13740.1|13726.1|13745.2|13731.2|13740.1|13726.1|0
1605854700000|2020-11-20 06:45:00|13740.2|13726.2|13735.9|13721.9|13742.9|13728.9|13735.8|13721.8|0
1605855000000|2020-11-20 06:50:00|13736|13722|13737.8|13723.8|13737.9|13723.9|13734|13720|0
1605855300000|2020-11-20 06:55:00|13737.7|13723.7|13734.9|13720.9|13739.8|13725.8|13734.7|13720.7|0
1605855600000|2020-11-20 07:00:00|13734.6|13720.6|13750.5|13744.5|13756.5|13750.5|13731|13720.6|1537
1605855900000|2020-11-20 07:05:00|13750|13744|13737.5|13731.5|13750|13744|13737.5|13731.5|446
1605856200000|2020-11-20 07:10:00|13736.5|13730.5|13737.5|13731.5|13739.5|13733.5|13730.5|13724.5|460
1605856500000|2020-11-20 07:15:00|13737|13731|13745|13739|13746.5|13740.5|13735.5|13729.5|511
1605856800000|2020-11-20 07:20:00|13744.5|13738.5|13736.5|13730.5|13745|13739|13734.5|13728.5|280
1605857100000|2020-11-20 07:25:00|13735.5|13729.5|13734.5|13728.5|13739.5|13733.5|13733|13727|132
1605857400000|2020-11-20 07:30:00|13735.5|13729.5|13741.5|13735.5|13743|13737|13734.5|13728.5|273
1605857700000|2020-11-20 07:35:00|13740.5|13734.5|13738.5|13732.5|13740.5|13734.5|13735.5|13729.5|84
1605858000000|2020-11-20 07:40:00|13738|13732|13726.5|13720.5|13738|13732|13725.5|13719.5|313
1605858300000|2020-11-20 07:45:00|13727.5|13721.5|13733.5|13727.5|13733.5|13727.5|13726.5|13720.5|189
1605858600000|2020-11-20 07:50:00|13733|13727|13732.5|13726.5|13735.5|13729.5|13729|13723|219
1605858900000|2020-11-20 07:55:00|13731.5|13725.5|13730|13724|13732.5|13726.5|13727.5|13721.5|244
1605859200000|2020-11-20 08:00:00|13729|13723|13736.5|13730.5|13737|13731|13723.5|13717.5|486
1605859500000|2020-11-20 08:05:00|13736|13730|13735.5|13729.5|13739|13733|13734.5|13728.5|207
1605859800000|2020-11-20 08:10:00|13736.5|13730.5|13736.5|13730.5|13737|13731|13732.5|13726.5|241
1605860100000|2020-11-20 08:15:00|13737.5|13731.5|13742.5|13736.5|13745.5|13739.5|13737.5|13731.5|499
1605860400000|2020-11-20 08:20:00|13743|13737|13742.5|13736.5|13747.5|13741.5|13742.5|13736.5|199
1605860700000|2020-11-20 08:25:00|13743|13737|13745.5|13739.5|13746.5|13740.5|13741.5|13735.5|243
1605861000000|2020-11-20 08:30:00|13746.5|13740.5|13743.5|13737.5|13746.5|13740.5|13743.5|13737.5|94
1605861300000|2020-11-20 08:35:00|13743|13737|13741.5|13735.5|13743|13737|13738.5|13732.5|118
1605861600000|2020-11-20 08:40:00|13740.5|13734.5|13742.5|13736.5|13746.5|13740.5|13740.5|13734.5|108
1605861900000|2020-11-20 08:45:00|13742|13736|13742|13736|13745.5|13739.5|13740.5|13734.5|109
1605862200000|2020-11-20 08:50:00|13742.5|13736.5|13743.5|13737.5|13743.5|13737.5|13740.5|13734.5|61
1605862500000|2020-11-20 08:55:00|13743|13737|13744.5|13738.5|13746|13740|13743|13737|149
1605862800000|2020-11-20 09:00:00|13745|13739|13745.5|13739.5|13746.5|13740.5|13743.5|13737.5|99
1605863100000|2020-11-20 09:05:00|13746|13740|13744.5|13738.5|13746|13740|13744|13738|75
1605863400000|2020-11-20 09:10:00|13744|13738|13744.5|13738.5|13745.5|13739.5|13742.5|13736.5|45
1605863700000|2020-11-20 09:15:00|13744|13738|13742.5|13736.5|13744.5|13738.5|13741.5|13735.5|57
1605864000000|2020-11-20 09:20:00|13743|13737|13741.5|13735.5|13743|13737|13738.5|13732.5|143
1605864300000|2020-11-20 09:25:00|13741|13735|13753.5|13747.5|13753.5|13747.5|13738.5|13732.5|415
1605864600000|2020-11-20 09:30:00|13754.5|13748.5|13755.5|13749.5|13756.5|13750.5|13752.5|13746.5|353
1605864900000|2020-11-20 09:35:00|13754.5|13748.5|13754.5|13748.5|13755.5|13749.5|13751.5|13745.5|141
1605865200000|2020-11-20 09:40:00|13753.5|13747.5|13758.5|13752.5|13760.5|13754.5|13752.5|13746.5|279
1605865500000|2020-11-20 09:45:00|13759|13753|13759|13753|13761.5|13755.5|13756.5|13750.5|345
1605865800000|2020-11-20 09:50:00|13758.5|13752.5|13755.5|13749.5|13759.5|13753.5|13754.5|13748.5|173
1605866100000|2020-11-20 09:55:00|13755|13749|13757.5|13751.5|13758.5|13752.5|13753.5|13747.5|174
1605866400000|2020-11-20 10:00:00|13758|13752|13756.5|13750.5|13758.5|13752.5|13756.5|13750.5|83
1605866700000|2020-11-20 10:05:00|13755.5|13749.5|13755.5|13749.5|13757.5|13751.5|13755.5|13749.5|55
1605867000000|2020-11-20 10:10:00|13755|13749|13758.5|13752.5|13759.5|13753.5|13754.5|13748.5|111
1605867300000|2020-11-20 10:15:00|13759|13753|13754.5|13748.5|13759.5|13753.5|13754.5|13748.5|127
1605867600000|2020-11-20 10:20:00|13755|13749|13754.5|13748.5|13755.5|13749.5|13751.5|13745.5|67
1605867900000|2020-11-20 10:25:00|13755.5|13749.5|13758.5|13752.5|13760.5|13754.5|13755.5|13749.5|108
1605868200000|2020-11-20 10:30:00|13759|13753|13757.5|13751.5|13761.5|13755.5|13757.5|13751.5|139
1605868500000|2020-11-20 10:35:00|13757|13751|13761.5|13755.5|13762.5|13756.5|13757|13751|140
1605868800000|2020-11-20 10:40:00|13762|13756|13778|13772|13781.5|13775.5|13762|13756|1177
1605869100000|2020-11-20 10:45:00|13778.5|13772.5|13780.5|13774.5|13780.5|13774.5|13775.5|13769.5|272
1605869400000|2020-11-20 10:50:00|13781.5|13775.5|13777|13771|13782|13776|13776.5|13770.5|295
1605869700000|2020-11-20 10:55:00|13776.5|13770.5|13775.5|13769.5|13777|13771|13773|13767|183
1605870000000|2020-11-20 11:00:00|13774.5|13768.5|13775|13769|13776.5|13770.5|13771.5|13765.5|179
1605870300000|2020-11-20 11:05:00|13774.5|13768.5|13773.5|13767.5|13775|13769|13772.5|13766.5|65
1605870600000|2020-11-20 11:10:00|13774|13768|13774.5|13768.5|13774.5|13768.5|13771.5|13765.5|84
1605870900000|2020-11-20 11:15:00|13775|13769|13773.5|13767.5|13775.5|13769.5|13769.5|13763.5|178
1605871200000|2020-11-20 11:20:00|13774|13768|13773.5|13767.5|13776.5|13770.5|13773.5|13767.5|117
1605871500000|2020-11-20 11:25:00|13773|13767|13774.5|13768.5|13774.5|13768.5|13771|13765|61
1605871800000|2020-11-20 11:30:00|13773.5|13767.5|13775|13769|13776.5|13770.5|13773.5|13767.5|75
1605872100000|2020-11-20 11:35:00|13774.5|13768.5|13772.5|13766.5|13774.5|13768.5|13772.5|13766.5|38
1605872400000|2020-11-20 11:40:00|13771.5|13765.5|13771.5|13765.5|13772.5|13766.5|13768.5|13762.5|99
1605872700000|2020-11-20 11:45:00|13771|13765|13773|13767|13774.5|13768.5|13771|13765|44
1605873000000|2020-11-20 11:50:00|13773.5|13767.5|13773.5|13767.5|13774.5|13768.5|13772.5|13766.5|21
1605873300000|2020-11-20 11:55:00|13773|13767|13779|13773|13779|13773|13773|13767|134
1605873600000|2020-11-20 12:00:00|13779.5|13773.5|13775.5|13769.5|13779.5|13773.5|13775.5|13769.5|104
1605873900000|2020-11-20 12:05:00|13776.5|13770.5|13774.5|13768.5|13776.5|13770.5|13773.5|13767.5|44
1605874200000|2020-11-20 12:10:00|13775|13769|13773.5|13767.5|13775.5|13769.5|13771.5|13765.5|68
1605874500000|2020-11-20 12:15:00|13772.5|13766.5|13772.5|13766.5|13773.5|13767.5|13771.5|13765.5|70
1605874800000|2020-11-20 12:20:00|13772|13766|13771.5|13765.5|13773.5|13767.5|13771.5|13765.5|42
1605875100000|2020-11-20 12:25:00|13770.5|13764.5|13770.5|13764.5|13771|13765|13769.5|13763.5|51
1605875400000|2020-11-20 12:30:00|13771|13765|13771.5|13765.5|13773.5|13767.5|13770.5|13764.5|47
1605875700000|2020-11-20 12:35:00|13771|13765|13764.5|13758.5|13771|13765|13764.5|13758.5|191
1605876000000|2020-11-20 12:40:00|13763.5|13757.5|13761.5|13755.5|13765.5|13759.5|13759.5|13753.5|382
1605876300000|2020-11-20 12:45:00|13762.5|13756.5|13763.5|13757.5|13766.5|13760.5|13762.5|13756.5|103
1605876600000|2020-11-20 12:50:00|13762.5|13756.5|13764|13758|13764|13758|13761.5|13755.5|102
1605876900000|2020-11-20 12:55:00|13763.5|13757.5|13767.5|13761.5|13768.5|13762.5|13763.5|13757.5|80
1605877200000|2020-11-20 13:00:00|13766.5|13760.5|13767.5|13761.5|13767.5|13761.5|13763.5|13757.5|62
1605877500000|2020-11-20 13:05:00|13768|13762|13768.5|13762.5|13768.5|13762.5|13765.5|13759.5|58
1605877800000|2020-11-20 13:10:00|13768|13762|13764.5|13758.5|13768.5|13762.5|13764.5|13758.5|56
1605878100000|2020-11-20 13:15:00|13764|13758|13758.5|13752.5|13765|13759|13758.5|13752.5|149
1605878400000|2020-11-20 13:20:00|13757.5|13751.5|13763.5|13757.5|13763.5|13757.5|13756.5|13750.5|182
1605878700000|2020-11-20 13:25:00|13762.5|13756.5|13757.5|13751.5|13762.5|13756.5|13757|13751|139
1605879000000|2020-11-20 13:30:00|13758|13752|13762.5|13756.5|13762.5|13756.5|13758|13752|94
1605879300000|2020-11-20 13:35:00|13762|13756|13761.5|13755.5|13763.5|13757.5|13761.5|13755.5|41
1605879600000|2020-11-20 13:40:00|13760.5|13754.5|13751.5|13745.5|13760.5|13754.5|13751.5|13745.5|296
1605879900000|2020-11-20 13:45:00|13750.5|13744.5|13756.5|13750.5|13757|13751|13748.5|13742.5|421
1605880200000|2020-11-20 13:50:00|13755.5|13749.5|13752.5|13746.5|13756.5|13750.5|13751|13745|120
1605880500000|2020-11-20 13:55:00|13753|13747|13749.5|13743.5|13753|13747|13747.5|13741.5|203
1605880800000|2020-11-20 14:00:00|13750|13744|13756.5|13750.5|13756.5|13750.5|13749|13743|127
1605881100000|2020-11-20 14:05:00|13755.5|13749.5|13754.5|13748.5|13757|13751|13753.5|13747.5|157
1605881400000|2020-11-20 14:10:00|13754|13748|13760|13754|13760.5|13754.5|13754|13748|150
1605881700000|2020-11-20 14:15:00|13759.5|13753.5|13760.5|13754.5|13763.5|13757.5|13759|13753|252
1605882000000|2020-11-20 14:20:00|13759.5|13753.5|13760.5|13754.5|13764.5|13758.5|13759.5|13753.5|208
1605882300000|2020-11-20 14:25:00|13761|13755|13755.5|13749.5|13762.5|13756.5|13755.5|13749.5|88
1605882600000|2020-11-20 14:30:00|13756.5|13750.5|13761.5|13755.5|13766.5|13760.5|13755.5|13749.5|327
1605882900000|2020-11-20 14:35:00|13761|13755|13759.5|13753.5|13761.5|13755.5|13756.5|13750.5|193
1605883200000|2020-11-20 14:40:00|13758.5|13752.5|13763.5|13757.5|13765.5|13759.5|13757.5|13751.5|212
1605883500000|2020-11-20 14:45:00|13763|13757|13762.5|13756.5|13764|13758|13759.5|13753.5|147
1605883800000|2020-11-20 14:50:00|13763.5|13757.5|13758.5|13752.5|13767.5|13761.5|13757.5|13751.5|276
1605884100000|2020-11-20 14:55:00|13758|13752|13755.5|13749.5|13758.5|13752.5|13745.5|13739.5|820
1605884400000|2020-11-20 15:00:00|13756|13750|13759.5|13753.5|13762.5|13756.5|13756|13750|360
1605884700000|2020-11-20 15:05:00|13760.5|13754.5|13762.5|13756.5|13764.5|13758.5|13759.5|13753.5|235
1605885000000|2020-11-20 15:10:00|13763|13757|13754.5|13748.5|13763.5|13757.5|13754.5|13748.5|278
1605885300000|2020-11-20 15:15:00|13753.5|13747.5|13755.5|13749.5|13756|13750|13752.5|13746.5|268
1605885600000|2020-11-20 15:20:00|13755|13749|13757.5|13751.5|13760.5|13754.5|13754.5|13748.5|196
1605885900000|2020-11-20 15:25:00|13756.5|13750.5|13756.5|13750.5|13757.5|13751.5|13755.5|13749.5|82
1605886200000|2020-11-20 15:30:00|13757.5|13751.5|13754.5|13748.5|13758.5|13752.5|13750.5|13744.5|263
1605886500000|2020-11-20 15:35:00|13754|13748|13761.5|13755.5|13762|13756|13753.5|13747.5|156
1605886800000|2020-11-20 15:40:00|13762|13756|13758.5|13752.5|13762.5|13756.5|13758.5|13752.5|116
1605887100000|2020-11-20 15:45:00|13757.5|13751.5|13756.5|13750.5|13758.5|13752.5|13754|13748|110
1605887400000|2020-11-20 15:50:00|13757|13751|13757.5|13751.5|13760.5|13754.5|13756.5|13750.5|73
1605887700000|2020-11-20 15:55:00|13758|13752|13757|13751|13758|13752|13755.5|13749.5|63
1605888000000|2020-11-20 16:00:00|13756.5|13750.5|13760.5|13754.5|13760.5|13754.5|13756.5|13750.5|80
1605888300000|2020-11-20 16:05:00|13760|13754|13763.5|13757.5|13763.5|13757.5|13759.5|13753.5|196
1605888600000|2020-11-20 16:10:00|13763|13757|13760.5|13754.5|13763|13757|13760.5|13754.5|64
1605888900000|2020-11-20 16:15:00|13759.5|13753.5|13758.5|13752.5|13760.5|13754.5|13758.5|13752.5|44
1605889200000|2020-11-20 16:20:00|13759|13753|13760.5|13754.5|13760.5|13754.5|13758.5|13752.5|40
1605889500000|2020-11-20 16:25:00|13761.5|13755.5|13760.5|13754.5|13762.5|13756.5|13759.5|13753.5|66
1605889800000|2020-11-20 16:30:00|13760|13754|13760|13754|13761.5|13755.5|13758.5|13752.5|30
1605890100000|2020-11-20 16:35:00|13760.5|13754.5|13759.5|13753.5|13760.5|13754.5|13758|13752|42
1605890400000|2020-11-20 16:40:00|13758.5|13752.5|13756.5|13750.5|13758.5|13752.5|13755.5|13749.5|79
1605890700000|2020-11-20 16:45:00|13756|13750|13747.5|13741.5|13756.5|13750.5|13746.5|13740.5|222
1605891000000|2020-11-20 16:50:00|13746.5|13740.5|13737.5|13731.5|13746.5|13740.5|13733.5|13727.5|567
1605891300000|2020-11-20 16:55:00|13736.5|13730.5|13739.5|13733.5|13741.5|13735.5|13736|13730|153
1605891600000|2020-11-20 17:00:00|13739|13733|13740|13734|13742.5|13736.5|13735.5|13729.5|204
1605891900000|2020-11-20 17:05:00|13740.5|13734.5|13741.5|13735.5|13742.5|13736.5|13740.5|13734.5|49
1605892200000|2020-11-20 17:10:00|13742|13736|13739.5|13733.5|13742|13736|13739|13733|72
1605892500000|2020-11-20 17:15:00|13740|13734|13732.5|13726.5|13740|13734|13728|13722|509
1605892800000|2020-11-20 17:20:00|13731.5|13725.5|13735.5|13729.5|13735.5|13729.5|13730.5|13724.5|127
1605893100000|2020-11-20 17:25:00|13736|13730|13740|13734|13741.5|13735.5|13734.5|13728.5|127
1605893400000|2020-11-20 17:30:00|13739.5|13733.5|13738.5|13732.5|13740.5|13734.5|13736.5|13730.5|86
1605893700000|2020-11-20 17:35:00|13739|13733|13733|13727|13739|13733|13732.5|13726.5|117
1605894000000|2020-11-20 17:40:00|13733.5|13727.5|13736.5|13730.5|13736.5|13730.5|13730.5|13724.5|98
1605894300000|2020-11-20 17:45:00|13735.5|13729.5|13729.5|13723.5|13735.5|13729.5|13728.5|13722.5|82
1605894600000|2020-11-20 17:50:00|13731|13725|13725.5|13719.5|13731.5|13725.5|13716|13710|739
1605894900000|2020-11-20 17:55:00|13724.5|13718.5|13726.5|13720.5|13728|13722|13722.5|13716.5|135
1605895200000|2020-11-20 18:00:00|13724.5|13718.5|13725.5|13719.5|13729.5|13723.5|13722.5|13716.5|133
1605895500000|2020-11-20 18:05:00|13725|13719|13728.5|13722.5|13730.5|13724.5|13722|13716|208
1605895800000|2020-11-20 18:10:00|13727.5|13721.5|13732.5|13726.5|13732.5|13726.5|13725.5|13719.5|121
1605896100000|2020-11-20 18:15:00|13733|13727|13739.5|13733.5|13744|13738|13732.5|13726.5|252
1605896400000|2020-11-20 18:20:00|13739|13733|13741.5|13735.5|13742|13736|13738|13732|67
1605896700000|2020-11-20 18:25:00|13740.5|13734.5|13744|13738|13744.5|13738.5|13737.5|13731.5|66
1605897000000|2020-11-20 18:30:00|13745|13739|13741|13735|13745|13739|13740|13734|67
1605897300000|2020-11-20 18:35:00|13740.5|13734.5|13742.5|13736.5|13745|13739|13740.5|13734.5|44
1605897600000|2020-11-20 18:40:00|13741|13735|13742.5|13736.5|13743|13737|13741|13735|27
1605897900000|2020-11-20 18:45:00|13743.5|13737.5|13741.5|13735.5|13744.5|13738.5|13740.5|13734.5|35
1605898200000|2020-11-20 18:50:00|13742|13736|13740|13734|13742|13736|13736.5|13730.5|26
1605898500000|2020-11-20 18:55:00|13739.5|13733.5|13739.5|13733.5|13740|13734|13736.5|13730.5|38
1605898800000|2020-11-20 19:00:00|13741|13735|13741.5|13735.5|13742.5|13736.5|13740|13734|38
1605899100000|2020-11-20 19:05:00|13741|13735|13740.5|13734.5|13741.5|13735.5|13739|13733|20
1605899400000|2020-11-20 19:10:00|13739.5|13733.5|13737.5|13731.5|13740.5|13734.5|13736.5|13730.5|39
1605899700000|2020-11-20 19:15:00|13738|13732|13736.5|13730.5|13740.5|13734.5|13734.5|13728.5|95
1605900000000|2020-11-20 19:20:00|13736|13730|13740.5|13734.5|13741.5|13735.5|13734|13728|53
1605900300000|2020-11-20 19:25:00|13741|13735|13741.5|13735.5|13741.5|13735.5|13738.5|13732.5|24
1605900600000|2020-11-20 19:30:00|13742.5|13736.5|13750|13744|13752.5|13746.5|13741.5|13735.5|299
1605900900000|2020-11-20 19:35:00|13749.5|13743.5|13746|13740|13753.5|13747.5|13746|13740|106
1605901200000|2020-11-20 19:40:00|13746.5|13740.5|13745.5|13739.5|13747.5|13741.5|13740|13734|104
1605901500000|2020-11-20 19:45:00|13744.5|13738.5|13747|13741|13747.5|13741.5|13742|13736|90
1605901800000|2020-11-20 19:50:00|13746.5|13740.5|13747.5|13741.5|13751.5|13745.5|13746.5|13740.5|60
1605902100000|2020-11-20 19:55:00|13748|13742|13747.5|13741.5|13749|13743|13742.5|13736.5|52
1605902400000|2020-11-20 20:00:00|13749|13743|13745|13739|13751|13745|13745|13739|70
1605902700000|2020-11-20 20:05:00|13744.5|13738.5|13744|13738|13750|13744|13744|13738|31
1605903000000|2020-11-20 20:10:00|13745|13739|13738|13732|13746.5|13740.5|13736.5|13730.5|106
1605903300000|2020-11-20 20:15:00|13737|13731|13734|13728|13738|13732|13730.5|13724.5|108
1605903600000|2020-11-20 20:20:00|13733.5|13727.5|13729.5|13723.5|13734.5|13728.5|13727.5|13721.5|96
1605903900000|2020-11-20 20:25:00|13728.5|13722.5|13722.5|13716.5|13733.5|13727.5|13722.5|13716.5|191
1605904200000|2020-11-20 20:30:00|13721|13715|13722.5|13716.5|13727|13721|13718.5|13712.5|120
1605904500000|2020-11-20 20:35:00|13724.5|13718.5|13734.5|13728.5|13734.5|13728.5|13724.5|13718.5|110
1605904800000|2020-11-20 20:40:00|13734|13728|13733.5|13727.5|13735|13729|13733|13727|96
1605905100000|2020-11-20 20:45:00|13734|13728|13737|13731|13740|13734|13733.5|13727.5|130
1605905400000|2020-11-20 20:50:00|13736.5|13730.5|13732.5|13726.5|13737|13731|13731.5|13725.5|194
1605905700000|2020-11-20 20:55:00|13732|13726|13724|13718|13736.5|13730.5|13722.5|13716.5|262
1605906000000|2020-11-20 21:00:00|13726.3|13712.3|13717.5|13703.5|13729|13715|13713.5|13699.5|0
1605906300000|2020-11-20 21:05:00|13716.8|13702.8|13710.1|13696.1|13720.9|13706.9|13708.7|13694.7|0
1605906600000|2020-11-20 21:10:00|13709.4|13695.4|13698.6|13684.6|13710.8|13696.8|13696.2|13682.2|0
1605906900000|2020-11-20 21:15:00|13698.5|13684.5|13702.5|13688.5|13702.5|13688.5|13698.3|13684.3|0
1605907200000|2020-11-20 21:20:00|13702.6|13688.6|13703.6|13689.6|13704.6|13690.6|13702.5|13688.5|0
1605907500000|2020-11-20 21:25:00|13703.9|13689.9|13704.1|13690.1|13704.4|13690.4|13702.8|13688.8|0
1605907800000|2020-11-20 21:30:00|13702.6|13688.6|13704.6|13690.6|13714.8|13700.8|13700.6|13686.6|0
1605908100000|2020-11-20 21:35:00|13705.3|13691.3|13709.4|13695.4|13712.8|13698.8|13701.9|13687.9|0
1605908400000|2020-11-20 21:40:00|13708.7|13694.7|13711.4|13697.4|13712.1|13698.1|13707.4|13693.4|0
1605908700000|2020-11-20 21:45:00|13712.1|13698.1|13710.1|13696.1|13712.8|13698.8|13708.7|13694.7|0
1605909000000|2020-11-20 21:50:00|13709.4|13695.4|13718.2|13704.2|13719.5|13705.5|13708.7|13694.7|0
1605909300000|2020-11-20 21:55:00|13719.5|13705.5|13720|13706|13722.9|13708.9|13717.5|13703.5|0
1606086000000|2020-11-22 23:00:00|13705.1|13691.1|13721|13707|13723|13709|13704.8|13690.8|0
1606086300000|2020-11-22 23:05:00|13720.7|13706.7|13736.4|13722.4|13737.1|13723.1|13718.9|13704.9|0
1606086600000|2020-11-22 23:10:00|13735.8|13721.8|13727.8|13713.8|13735.8|13721.8|13725.6|13711.6|0
1606086900000|2020-11-22 23:15:00|13728.1|13714.1|13723.1|13709.1|13731.2|13717.2|13720.4|13706.4|0
1606087200000|2020-11-22 23:20:00|13726.5|13712.5|13724.4|13710.4|13728.5|13714.5|13722.4|13708.4|0
1606087500000|2020-11-22 23:25:00|13724.1|13710.1|13726.5|13712.5|13729.9|13715.9|13723.8|13709.8|0
1606087800000|2020-11-22 23:30:00|13725.1|13711.1|13721.1|13707.1|13727.8|13713.8|13721.1|13707.1|0
1606088100000|2020-11-22 23:35:00|13721.7|13707.7|13725.9|13711.9|13729.2|13715.2|13721.7|13707.7|0
1606088400000|2020-11-22 23:40:00|13725.2|13711.2|13725.5|13711.5|13726.5|13712.5|13721.1|13707.1|0
1606088700000|2020-11-22 23:45:00|13725.9|13711.9|13734|13720|13734.6|13720.6|13725.5|13711.5|0
1606089000000|2020-11-22 23:50:00|13734.3|13720.3|13739.3|13725.3|13741|13727|13732.6|13718.6|0
1606089300000|2020-11-22 23:55:00|13739|13725|13741|13727|13741.7|13727.7|13737.6|13723.6|0
1606089600000|2020-11-23 00:00:00|13740.4|13726.4|13738.3|13724.3|13741.7|13727.7|13736.6|13722.6|0
1606089900000|2020-11-23 00:05:00|13737.6|13723.6|13742.4|13728.4|13743.1|13729.1|13737.6|13723.6|0
1606090200000|2020-11-23 00:10:00|13741.7|13727.7|13747.1|13733.1|13749.8|13735.8|13741|13727|0
1606090500000|2020-11-23 00:15:00|13747.8|13733.8|13758.2|13744.2|13758.9|13744.9|13745.8|13731.8|0
1606090800000|2020-11-23 00:20:00|13758.9|13744.9|13762.2|13748.2|13762.9|13748.9|13755.6|13741.6|0
1606091100000|2020-11-23 00:25:00|13762.1|13748.1|13761.9|13747.9|13762.9|13748.9|13758.6|13744.6|0
1606091400000|2020-11-23 00:30:00|13762.1|13748.1|13740.2|13726.2|13764.5|13750.5|13739.9|13725.9|0
1606091700000|2020-11-23 00:35:00|13740.6|13726.6|13742.2|13728.2|13745.9|13731.9|13739.9|13725.9|0
1606092000000|2020-11-23 00:40:00|13742.6|13728.6|13758.5|13744.5|13760.9|13746.9|13741.9|13727.9|0
1606092300000|2020-11-23 00:45:00|13789.8|13785.8|13819.8|13815.8|13822.8|13818.8|13789.8|13785.8|4849
1606092600000|2020-11-23 00:50:00|13820.8|13816.8|13825.8|13821.8|13826.3|13822.3|13808.3|13804.3|1942
1606092900000|2020-11-23 00:55:00|13826.3|13822.3|13841.3|13837.3|13850.3|13846.3|13823.8|13819.8|3703
1606093200000|2020-11-23 01:00:00|13843.3|13839.3|13865.8|13861.8|13866.8|13862.8|13833.8|13829.8|6026
1606093500000|2020-11-23 01:05:00|13867.8|13863.8|13871.8|13867.8|13874.3|13870.3|13853.3|13849.3|4386
1606093800000|2020-11-23 01:10:00|13871.3|13867.3|13874.8|13870.8|13881.3|13877.3|13866.8|13862.8|3325
1606094100000|2020-11-23 01:15:00|13876.8|13872.8|13887.8|13883.8|13894.8|13890.8|13867.8|13863.8|4387
1606094400000|2020-11-23 01:20:00|13887.3|13883.3|13893.8|13889.8|13900.8|13896.8|13886.3|13882.3|2417
1606094700000|2020-11-23 01:25:00|13893.3|13889.3|13936.8|13932.8|13937.8|13933.8|13892.3|13888.3|5520
1606095000000|2020-11-23 01:30:00|13937.8|13933.8|13914.8|13910.8|13940.8|13936.8|13897.8|13893.8|5401
1606095300000|2020-11-23 01:35:00|13915.8|13911.8|13909.8|13905.8|13919.8|13915.8|13900.8|13896.8|2574
1606095600000|2020-11-23 01:40:00|13908.8|13904.8|13917.8|13913.8|13922.3|13918.3|13906.8|13902.8|1879
1606095900000|2020-11-23 01:45:00|13917.3|13913.3|13868.8|13864.8|13920.3|13916.3|13860.3|13856.3|6892
1606096200000|2020-11-23 01:50:00|13869.3|13865.3|13881.3|13877.3|13885.8|13881.8|13860.8|13856.8|2723
1606096500000|2020-11-23 01:55:00|13881.8|13877.8|13877.8|13873.8|13886.3|13882.3|13865.8|13861.8|1827
1606096800000|2020-11-23 02:00:00|13876.8|13872.8|13862.3|13858.3|13881.3|13877.3|13850.3|13846.3|2641
1606097100000|2020-11-23 02:05:00|13862.8|13858.8|13853.3|13849.3|13862.8|13858.8|13837.3|13833.3|3967
1606097400000|2020-11-23 02:10:00|13855.8|13851.8|13824.3|13820.3|13855.8|13851.8|13815.3|13811.3|5001
1606097700000|2020-11-23 02:15:00|13824.8|13820.8|13818.8|13814.8|13829.8|13825.8|13791.3|13787.3|5276
1606098000000|2020-11-23 02:20:00|13819.8|13815.8|13825.3|13821.3|13830.8|13826.8|13817.8|13813.8|2121
1606098300000|2020-11-23 02:25:00|13823.8|13819.8|13841.8|13837.8|13843.8|13839.8|13816.8|13812.8|2559
1606098600000|2020-11-23 02:30:00|13842.8|13838.8|13840.3|13836.3|13843.3|13839.3|13825.3|13821.3|1606
1606098900000|2020-11-23 02:35:00|13840.8|13836.8|13831.3|13827.3|13842.8|13838.8|13828.3|13824.3|1092
1606099200000|2020-11-23 02:40:00|13830.8|13826.8|13823.8|13819.8|13831.3|13827.3|13815.8|13811.8|1905
1606099500000|2020-11-23 02:45:00|13824.3|13820.3|13836.8|13832.8|13840.3|13836.3|13819.3|13815.3|1481
1606099800000|2020-11-23 02:50:00|13835.8|13831.8|13827.8|13823.8|13836.8|13832.8|13823.3|13819.3|861
1606100100000|2020-11-23 02:55:00|13828.3|13824.3|13836.8|13832.8|13836.8|13832.8|13821.3|13817.3|801
1606100400000|2020-11-23 03:00:00|13836.3|13832.3|13839.8|13835.8|13841.8|13837.8|13827.8|13823.8|740
1606100700000|2020-11-23 03:05:00|13838.8|13834.8|13849.8|13845.8|13851.8|13847.8|13831.8|13827.8|1735
1606101000000|2020-11-23 03:10:00|13848.8|13844.8|13849.8|13845.8|13849.8|13845.8|13840.8|13836.8|738
1606101300000|2020-11-23 03:15:00|13849.3|13845.3|13854.8|13850.8|13858.8|13854.8|13846.3|13842.3|1373
1606101600000|2020-11-23 03:20:00|13853.8|13849.8|13849.8|13845.8|13854.8|13850.8|13847.8|13843.8|393
1606101900000|2020-11-23 03:25:00|13848.8|13844.8|13842.8|13838.8|13856.8|13852.8|13841.8|13837.8|800
1606102200000|2020-11-23 03:30:00|13841.8|13837.8|13855.8|13851.8|13856.8|13852.8|13839.8|13835.8|868
1606102500000|2020-11-23 03:35:00|13856.8|13852.8|13860.8|13856.8|13861.8|13857.8|13850.8|13846.8|700
1606102800000|2020-11-23 03:40:00|13861.3|13857.3|13850.8|13846.8|13862.8|13858.8|13850.8|13846.8|596
1606103100000|2020-11-23 03:45:00|13851.8|13847.8|13852.8|13848.8|13853.8|13849.8|13845.8|13841.8|815
1606103400000|2020-11-23 03:50:00|13853.8|13849.8|13853.8|13849.8|13856.8|13852.8|13848.8|13844.8|338
1606103700000|2020-11-23 03:55:00|13853.3|13849.3|13842.8|13838.8|13853.8|13849.8|13842.8|13838.8|368
1606104000000|2020-11-23 04:00:00|13843.8|13839.8|13839.8|13835.8|13849.8|13845.8|13839.8|13835.8|438
1606104300000|2020-11-23 04:05:00|13840.3|13836.3|13838.8|13834.8|13840.8|13836.8|13832.8|13828.8|799
1606104600000|2020-11-23 04:10:00|13838.3|13834.3|13851.8|13847.8|13851.8|13847.8|13835.8|13831.8|622
1606104900000|2020-11-23 04:15:00|13852.3|13848.3|13853.8|13849.8|13857.3|13853.3|13850.3|13846.3|704
1606105200000|2020-11-23 04:20:00|13854.3|13850.3|13852.8|13848.8|13854.8|13850.8|13847.8|13843.8|356
1606105500000|2020-11-23 04:25:00|13851.8|13847.8|13849.8|13845.8|13853.3|13849.3|13844.8|13840.8|383
1606105800000|2020-11-23 04:30:00|13850.3|13846.3|13844.8|13840.8|13851.3|13847.3|13844.8|13840.8|298
1606106100000|2020-11-23 04:35:00|13845.8|13841.8|13852.8|13848.8|13852.8|13848.8|13845.8|13841.8|204
1606106400000|2020-11-23 04:40:00|13853.3|13849.3|13858.3|13854.3|13861.8|13857.8|13853.3|13849.3|868
1606106700000|2020-11-23 04:45:00|13859.3|13855.3|13858.3|13854.3|13861.8|13857.8|13854.8|13850.8|678
1606107000000|2020-11-23 04:50:00|13857.8|13853.8|13852.8|13848.8|13858.8|13854.8|13851.8|13847.8|364
1606107300000|2020-11-23 04:55:00|13852.3|13848.3|13849.8|13845.8|13852.8|13848.8|13846.8|13842.8|334
1606107600000|2020-11-23 05:00:00|13848.8|13844.8|13853.8|13849.8|13858.3|13854.3|13846.8|13842.8|552
1606107900000|2020-11-23 05:05:00|13854.8|13850.8|13854.8|13850.8|13858.8|13854.8|13851.8|13847.8|352
1606108200000|2020-11-23 05:10:00|13855.8|13851.8|13876.8|13872.8|13876.8|13872.8|13854.3|13850.3|1500
1606108500000|2020-11-23 05:15:00|13877.8|13873.8|13873.3|13869.3|13878.3|13874.3|13871.8|13867.8|1437
1606108800000|2020-11-23 05:20:00|13873.8|13869.8|13871.8|13867.8|13875.8|13871.8|13870.8|13866.8|624
1606109100000|2020-11-23 05:25:00|13873.8|13869.8|13871.8|13867.8|13882.8|13878.8|13870.8|13866.8|1869
1606109400000|2020-11-23 05:30:00|13872.3|13868.3|13870.3|13866.3|13872.8|13868.8|13860.8|13856.8|2245
1606109700000|2020-11-23 05:35:00|13869.8|13865.8|13874.8|13870.8|13876.8|13872.8|13869.8|13865.8|929
1606110000000|2020-11-23 05:40:00|13875.3|13871.3|13872.8|13868.8|13878.8|13874.8|13870.3|13866.3|2856
1606110300000|2020-11-23 05:45:00|13875.8|13861.8|13876.5|13862.5|13876.8|13862.8|13875.6|13861.6|4
1606110600000|2020-11-23 05:50:00|13878.5|13864.5|13878.9|13864.9|13878.9|13864.9|13875.8|13861.8|0
1606110900000|2020-11-23 05:55:00|13878.6|13864.6|13883.6|13869.6|13883.6|13869.6|13878.6|13864.6|0
1606111200000|2020-11-23 06:00:00|13883.3|13869.3|13893|13879|13893|13879|13883.3|13869.3|0
1606111500000|2020-11-23 06:05:00|13892|13878|13889.8|13875.8|13892.8|13878.8|13888.6|13874.6|0
1606111800000|2020-11-23 06:10:00|13889.6|13875.6|13889.5|13875.5|13892|13878|13888.5|13874.5|0
1606112100000|2020-11-23 06:15:00|13876.1|13862.1|13885.5|13871.5|13885.5|13871.5|13876|13862|0
1606112400000|2020-11-23 06:20:00|13885.4|13871.4|13879|13865|13885.4|13871.4|13876.2|13862.2|0
1606112700000|2020-11-23 06:25:00|13878.9|13864.9|13876.5|13862.5|13878.9|13864.9|13874.7|13860.7|0
1606113000000|2020-11-23 06:30:00|13876.2|13862.2|13873.3|13859.3|13876.2|13862.2|13873.2|13859.2|0
1606113300000|2020-11-23 06:35:00|13871.2|13857.2|13873.6|13859.6|13874.2|13860.2|13871.2|13857.2|0
1606113600000|2020-11-23 06:40:00|13873.5|13859.5|13880.8|13866.8|13880.8|13866.8|13873.4|13859.4|0
1606113900000|2020-11-23 06:45:00|13880.7|13866.7|13884.1|13870.1|13889.2|13875.2|13880.7|13866.7|0
1606114200000|2020-11-23 06:50:00|13884.2|13870.2|13886.5|13872.5|13886.5|13872.5|13884.1|13870.1|0
1606114500000|2020-11-23 06:55:00|13884.5|13870.5|13885.4|13871.4|13886.6|13872.6|13884.5|13870.5|0
1606114800000|2020-11-23 07:00:00|13885.5|13871.5|13887.8|13881.8|13889.3|13883.3|13871.3|13865.3|1305
1606115100000|2020-11-23 07:05:00|13888.3|13882.3|13887.8|13881.8|13888.8|13882.8|13884.8|13878.8|270
1606115400000|2020-11-23 07:10:00|13887.3|13881.3|13886.8|13880.8|13891.8|13885.8|13885.3|13879.3|356
1606115700000|2020-11-23 07:15:00|13886.3|13880.3|13882.8|13876.8|13886.3|13880.3|13879.8|13873.8|312
1606116000000|2020-11-23 07:20:00|13882.3|13876.3|13863.8|13857.8|13882.3|13876.3|13860.8|13854.8|692
1606116300000|2020-11-23 07:25:00|13862.8|13856.8|13864.8|13858.8|13865.8|13859.8|13861.8|13855.8|307
1606116600000|2020-11-23 07:30:00|13864.3|13858.3|13864.8|13858.8|13867.3|13861.3|13862.8|13856.8|214
1606116900000|2020-11-23 07:35:00|13863.8|13857.8|13863.8|13857.8|13863.8|13857.8|13859.3|13853.3|307
1606117200000|2020-11-23 07:40:00|13864.3|13858.3|13861.8|13855.8|13865.3|13859.3|13858.8|13852.8|195
1606117500000|2020-11-23 07:45:00|13861.3|13855.3|13850.8|13844.8|13861.8|13855.8|13849.3|13843.3|651
1606117800000|2020-11-23 07:50:00|13851.3|13845.3|13858.8|13852.8|13859.8|13853.8|13851.3|13845.3|327
1606118100000|2020-11-23 07:55:00|13857.8|13851.8|13863.3|13857.3|13863.3|13857.3|13854.8|13848.8|218
1606118400000|2020-11-23 08:00:00|13862.8|13856.8|13867.8|13861.8|13869.8|13863.8|13861.8|13855.8|340
1606118700000|2020-11-23 08:05:00|13868.8|13862.8|13873.8|13867.8|13879.8|13873.8|13868.3|13862.3|539
1606119000000|2020-11-23 08:10:00|13872.3|13866.3|13867.3|13861.3|13872.8|13866.8|13865.3|13859.3|180
1606119300000|2020-11-23 08:15:00|13866.8|13860.8|13872.8|13866.8|13875.8|13869.8|13866.8|13860.8|133
1606119600000|2020-11-23 08:20:00|13874.3|13868.3|13879.3|13873.3|13879.8|13873.8|13872.8|13866.8|291
1606119900000|2020-11-23 08:25:00|13878.8|13872.8|13876.8|13870.8|13879.3|13873.3|13874.8|13868.8|162
1606120200000|2020-11-23 08:30:00|13875.8|13869.8|13876.8|13870.8|13878.8|13872.8|13874.8|13868.8|105
1606120500000|2020-11-23 08:35:00|13875.8|13869.8|13870.3|13864.3|13875.8|13869.8|13869.8|13863.8|214
1606120800000|2020-11-23 08:40:00|13869.8|13863.8|13871.8|13865.8|13874.8|13868.8|13869.8|13863.8|164
1606121100000|2020-11-23 08:45:00|13872.8|13866.8|13874.3|13868.3|13874.8|13868.8|13870.8|13864.8|51
1606121400000|2020-11-23 08:50:00|13873.8|13867.8|13872.8|13866.8|13874.8|13868.8|13872.8|13866.8|38
1606121700000|2020-11-23 08:55:00|13873.3|13867.3|13874.3|13868.3|13874.8|13868.8|13870.8|13864.8|210
1606122000000|2020-11-23 09:00:00|13874.8|13868.8|13869.8|13863.8|13875.3|13869.3|13869.8|13863.8|111
1606122300000|2020-11-23 09:05:00|13870.8|13864.8|13874.8|13868.8|13874.8|13868.8|13870.8|13864.8|124
1606122600000|2020-11-23 09:10:00|13874.3|13868.3|13877.3|13871.3|13877.8|13871.8|13872.8|13866.8|157
1606122900000|2020-11-23 09:15:00|13877.8|13871.8|13874.8|13868.8|13880.8|13874.8|13874.8|13868.8|289
1606123200000|2020-11-23 09:20:00|13875.3|13869.3|13877.3|13871.3|13877.8|13871.8|13874.8|13868.8|115
1606123500000|2020-11-23 09:25:00|13876.8|13870.8|13877.8|13871.8|13877.8|13871.8|13874.8|13868.8|70
1606123800000|2020-11-23 09:30:00|13878.3|13872.3|13872.3|13866.3|13878.8|13872.8|13871.8|13865.8|70
1606124100000|2020-11-23 09:35:00|13871.8|13865.8|13866.3|13860.3|13873.3|13867.3|13865.8|13859.8|181
1606124400000|2020-11-23 09:40:00|13866.8|13860.8|13866.8|13860.8|13868.8|13862.8|13864.8|13858.8|161
1606124700000|2020-11-23 09:45:00|13867.8|13861.8|13870.3|13864.3|13870.3|13864.3|13866.8|13860.8|45
1606125000000|2020-11-23 09:50:00|13870.8|13864.8|13872.8|13866.8|13872.8|13866.8|13870.3|13864.3|107
1606125300000|2020-11-23 09:55:00|13873.8|13867.8|13872.8|13866.8|13874.8|13868.8|13871.8|13865.8|78
1606125600000|2020-11-23 10:00:00|13872.3|13866.3|13872.8|13866.8|13873.8|13867.8|13871.8|13865.8|113
1606125900000|2020-11-23 10:05:00|13873.3|13867.3|13870.8|13864.8|13873.3|13867.3|13870.8|13864.8|56
1606126200000|2020-11-23 10:10:00|13871.3|13865.3|13870.8|13864.8|13872.8|13866.8|13869.8|13863.8|63
1606126500000|2020-11-23 10:15:00|13869.8|13863.8|13872.8|13866.8|13872.8|13866.8|13869.8|13863.8|40
1606126800000|2020-11-23 10:20:00|13871.8|13865.8|13870.8|13864.8|13872.8|13866.8|13870.8|13864.8|31
1606127100000|2020-11-23 10:25:00|13871.3|13865.3|13871.8|13865.8|13874.8|13868.8|13870.8|13864.8|59
1606127400000|2020-11-23 10:30:00|13872.3|13866.3|13871.8|13865.8|13873.8|13867.8|13870.8|13864.8|84
1606127700000|2020-11-23 10:35:00|13870.8|13864.8|13872.8|13866.8|13872.8|13866.8|13870.3|13864.3|24
1606128000000|2020-11-23 10:40:00|13873.8|13867.8|13870.3|13864.3|13874.8|13868.8|13869.3|13863.3|68
1606128300000|2020-11-23 10:45:00|13869.8|13863.8|13870.8|13864.8|13872.3|13866.3|13868.8|13862.8|42
1606128600000|2020-11-23 10:50:00|13871.8|13865.8|13873.8|13867.8|13874.3|13868.3|13871.8|13865.8|80
1606128900000|2020-11-23 10:55:00|13872.8|13866.8|13873.8|13867.8|13873.8|13867.8|13870.3|13864.3|54
1606129200000|2020-11-23 11:00:00|13872.3|13866.3|13872.3|13866.3|13873.3|13867.3|13871.3|13865.3|22
1606129500000|2020-11-23 11:05:00|13871.8|13865.8|13872.3|13866.3|13872.8|13866.8|13871.8|13865.8|20
1606129800000|2020-11-23 11:10:00|13872.8|13866.8|13871.8|13865.8|13872.8|13866.8|13870.8|13864.8|29
1606130100000|2020-11-23 11:15:00|13871.3|13865.3|13871.8|13865.8|13872.8|13866.8|13871.3|13865.3|24
1606130400000|2020-11-23 11:20:00|13872.3|13866.3|13872.8|13866.8|13872.8|13866.8|13872.3|13866.3|13
1606130700000|2020-11-23 11:25:00|13871.8|13865.8|13871.3|13865.3|13871.8|13865.8|13870.8|13864.8|47
1606131000000|2020-11-23 11:30:00|13870.8|13864.8|13868.3|13862.3|13870.8|13864.8|13866.8|13860.8|155
1606131300000|2020-11-23 11:35:00|13867.8|13861.8|13869.8|13863.8|13870.3|13864.3|13867.8|13861.8|39
1606131600000|2020-11-23 11:40:00|13868.8|13862.8|13868.8|13862.8|13870.3|13864.3|13868.8|13862.8|23
1606131900000|2020-11-23 11:45:00|13869.3|13863.3|13869.3|13863.3|13869.8|13863.8|13868.8|13862.8|21
1606132200000|2020-11-23 11:50:00|13869.8|13863.8|13870.8|13864.8|13870.8|13864.8|13868.8|13862.8|20
1606132500000|2020-11-23 11:55:00|13870.3|13864.3|13870.8|13864.8|13871.3|13865.3|13869.8|13863.8|17
1606132800000|2020-11-23 12:00:00|13871.8|13865.8|13868.8|13862.8|13873.8|13867.8|13868.8|13862.8|130
1606133100000|2020-11-23 12:05:00|13866.8|13860.8|13862.8|13856.8|13868.8|13862.8|13857.3|13851.3|399
1606133400000|2020-11-23 12:10:00|13863.8|13857.8|13866.8|13860.8|13866.8|13860.8|13863.8|13857.8|78
1606133700000|2020-11-23 12:15:00|13867.8|13861.8|13866.8|13860.8|13868.3|13862.3|13866.8|13860.8|55
1606134000000|2020-11-23 12:20:00|13865.8|13859.8|13868.8|13862.8|13869.3|13863.3|13865.8|13859.8|75
1606134300000|2020-11-23 12:25:00|13869.8|13863.8|13876.8|13870.8|13876.8|13870.8|13868.8|13862.8|268
1606134600000|2020-11-23 12:30:00|13877.3|13871.3|13875.8|13869.8|13879.8|13873.8|13875.3|13869.3|321
1606134900000|2020-11-23 12:35:00|13876.3|13870.3|13876.8|13870.8|13879.8|13873.8|13874.8|13868.8|105
1606135200000|2020-11-23 12:40:00|13877.8|13871.8|13878.8|13872.8|13879.8|13873.8|13877.8|13871.8|191
1606135500000|2020-11-23 12:45:00|13879.3|13873.3|13875.8|13869.8|13879.8|13873.8|13874.8|13868.8|86
1606135800000|2020-11-23 12:50:00|13875.3|13869.3|13875.8|13869.8|13875.8|13869.8|13874.3|13868.3|77
1606136100000|2020-11-23 12:55:00|13874.8|13868.8|13873.3|13867.3|13875.8|13869.8|13871.8|13865.8|59
1606136400000|2020-11-23 13:00:00|13872.8|13866.8|13872.3|13866.3|13873.8|13867.8|13871.8|13865.8|75
1606136700000|2020-11-23 13:05:00|13871.8|13865.8|13873.3|13867.3|13873.8|13867.8|13871.8|13865.8|50
1606137000000|2020-11-23 13:10:00|13873.8|13867.8|13875.8|13869.8|13875.8|13869.8|13873.8|13867.8|42
1606137300000|2020-11-23 13:15:00|13875.3|13869.3|13873.8|13867.8|13875.3|13869.3|13869.3|13863.3|154
1606137600000|2020-11-23 13:20:00|13873.3|13867.3|13872.8|13866.8|13873.3|13867.3|13871.8|13865.8|28
1606137900000|2020-11-23 13:25:00|13872.3|13866.3|13872.8|13866.8|13872.8|13866.8|13869.8|13863.8|49
1606138200000|2020-11-23 13:30:00|13872.3|13866.3|13873.8|13867.8|13873.8|13867.8|13870.8|13864.8|57
1606138500000|2020-11-23 13:35:00|13874.3|13868.3|13874.8|13868.8|13876.8|13870.8|13873.8|13867.8|116
1606138800000|2020-11-23 13:40:00|13873.8|13867.8|13858.8|13852.8|13873.8|13867.8|13854.8|13848.8|885
1606139100000|2020-11-23 13:45:00|13857.8|13851.8|13861.8|13855.8|13862.8|13856.8|13854.3|13848.3|412
1606139400000|2020-11-23 13:50:00|13862.3|13856.3|13858.8|13852.8|13864.8|13858.8|13858.8|13852.8|233
1606139700000|2020-11-23 13:55:00|13859.8|13853.8|13864.8|13858.8|13866.8|13860.8|13859.8|13853.8|212
1606140000000|2020-11-23 14:00:00|13863.3|13857.3|13863.3|13857.3|13864.8|13858.8|13862.8|13856.8|100
1606140300000|2020-11-23 14:05:00|13862.8|13856.8|13863.3|13857.3|13863.8|13857.8|13860.8|13854.8|125
1606140600000|2020-11-23 14:10:00|13862.8|13856.8|13856.3|13850.3|13863.8|13857.8|13856.3|13850.3|296
1606140900000|2020-11-23 14:15:00|13855.8|13849.8|13856.3|13850.3|13860.8|13854.8|13854.3|13848.3|269
1606141200000|2020-11-23 14:20:00|13856.8|13850.8|13860.8|13854.8|13861.8|13855.8|13856.3|13850.3|128
1606141500000|2020-11-23 14:25:00|13861.8|13855.8|13866.3|13860.3|13868.8|13862.8|13861.3|13855.3|255
1606141800000|2020-11-23 14:30:00|13866.8|13860.8|13867.8|13861.8|13875.8|13869.8|13863.8|13857.8|463
1606142100000|2020-11-23 14:35:00|13867.3|13861.3|13868.8|13862.8|13871.8|13865.8|13860.8|13854.8|343
1606142400000|2020-11-23 14:40:00|13869.8|13863.8|13871.8|13865.8|13872.8|13866.8|13868.8|13862.8|176
1606142700000|2020-11-23 14:45:00|13876.8|13870.8|13872.8|13866.8|13876.8|13870.8|13871.3|13865.3|808
1606143000000|2020-11-23 14:50:00|13873.3|13867.3|13869.8|13863.8|13873.8|13867.8|13864.8|13858.8|234
1606143300000|2020-11-23 14:55:00|13870.8|13864.8|13864.3|13858.3|13871.3|13865.3|13863.8|13857.8|336
1606143600000|2020-11-23 15:00:00|13864.8|13858.8|13861.3|13855.3|13865.8|13859.8|13857.8|13851.8|408
1606143900000|2020-11-23 15:05:00|13861.8|13855.8|13858.8|13852.8|13862.8|13856.8|13853.8|13847.8|443
1606144200000|2020-11-23 15:10:00|13859.8|13853.8|13858.8|13852.8|13860.8|13854.8|13849.8|13843.8|517
1606144500000|2020-11-23 15:15:00|13857.3|13851.3|13863.8|13857.8|13864.3|13858.3|13856.8|13850.8|221
1606144800000|2020-11-23 15:20:00|13862.8|13856.8|13855.8|13849.8|13863.8|13857.8|13855.8|13849.8|219
1606145100000|2020-11-23 15:25:00|13854.8|13848.8|13835.8|13829.8|13854.8|13848.8|13828.3|13822.3|1432
1606145400000|2020-11-23 15:30:00|13832.8|13826.8|13842.8|13836.8|13844.8|13838.8|13831.8|13825.8|521
1606145700000|2020-11-23 15:35:00|13840.8|13834.8|13851.3|13845.3|13851.8|13845.8|13840.8|13834.8|378
1606146000000|2020-11-23 15:40:00|13850.8|13844.8|13849.3|13843.3|13852.8|13846.8|13847.8|13841.8|235
1606146300000|2020-11-23 15:45:00|13848.8|13842.8|13850.8|13844.8|13852.8|13846.8|13847.8|13841.8|218
1606146600000|2020-11-23 15:50:00|13849.3|13843.3|13855.8|13849.8|13856.8|13850.8|13848.8|13842.8|279
1606146900000|2020-11-23 15:55:00|13855.3|13849.3|13852.8|13846.8|13856.8|13850.8|13852.8|13846.8|159
1606147200000|2020-11-23 16:00:00|13853.3|13847.3|13851.8|13845.8|13854.8|13848.8|13846.8|13840.8|281
1606147500000|2020-11-23 16:05:00|13850.8|13844.8|13835.8|13829.8|13850.8|13844.8|13835.8|13829.8|338
1606147800000|2020-11-23 16:10:00|13836.3|13830.3|13821.3|13815.3|13836.8|13830.8|13818.8|13812.8|1332
1606148100000|2020-11-23 16:15:00|13819.8|13813.8|13828.8|13822.8|13830.8|13824.8|13817.3|13811.3|570
1606148400000|2020-11-23 16:20:00|13829.3|13823.3|13827.8|13821.8|13832.8|13826.8|13825.8|13819.8|166
1606148700000|2020-11-23 16:25:00|13828.3|13822.3|13833.3|13827.3|13837.8|13831.8|13827.8|13821.8|265
1606149000000|2020-11-23 16:30:00|13832.8|13826.8|13821.8|13815.8|13834.8|13828.8|13820.8|13814.8|276
1606149300000|2020-11-23 16:35:00|13820.8|13814.8|13831.8|13825.8|13835.8|13829.8|13820.3|13814.3|221
1606149600000|2020-11-23 16:40:00|13830.8|13824.8|13831.3|13825.3|13833.8|13827.8|13826.8|13820.8|117
1606149900000|2020-11-23 16:45:00|13831.8|13825.8|13832.8|13826.8|13833.8|13827.8|13828.8|13822.8|73
1606150200000|2020-11-23 16:50:00|13833.8|13827.8|13833.3|13827.3|13834.8|13828.8|13831.8|13825.8|70
1606150500000|2020-11-23 16:55:00|13833.8|13827.8|13832.8|13826.8|13834.8|13828.8|13831.8|13825.8|110
1606150800000|2020-11-23 17:00:00|13831.8|13825.8|13831.3|13825.3|13833.8|13827.8|13825.8|13819.8|98
1606151100000|2020-11-23 17:05:00|13830.8|13824.8|13831.3|13825.3|13832.8|13826.8|13828.8|13822.8|93
1606151400000|2020-11-23 17:10:00|13830.8|13824.8|13835.8|13829.8|13838.8|13832.8|13830.8|13824.8|165
1606151700000|2020-11-23 17:15:00|13834.3|13828.3|13841.8|13835.8|13842.8|13836.8|13833.8|13827.8|230
1606152000000|2020-11-23 17:20:00|13842.3|13836.3|13845.8|13839.8|13847.3|13841.3|13838.8|13832.8|210
1606152300000|2020-11-23 17:25:00|13846.3|13840.3|13845.8|13839.8|13848.8|13842.8|13844.8|13838.8|205
1606152600000|2020-11-23 17:30:00|13846.3|13840.3|13849.8|13843.8|13851.3|13845.3|13844.3|13838.3|154
1606152900000|2020-11-23 17:35:00|13848.8|13842.8|13846.8|13840.8|13849.8|13843.8|13845.8|13839.8|47
1606153200000|2020-11-23 17:40:00|13847.8|13841.8|13847.8|13841.8|13847.8|13841.8|13845.8|13839.8|36
1606153500000|2020-11-23 17:45:00|13847.3|13841.3|13850.3|13844.3|13850.8|13844.8|13845.8|13839.8|41
1606153800000|2020-11-23 17:50:00|13849.8|13843.8|13854.3|13848.3|13857.3|13851.3|13849.8|13843.8|143
1606154100000|2020-11-23 17:55:00|13853.8|13847.8|13858.8|13852.8|13859.8|13853.8|13853.3|13847.3|153
1606154400000|2020-11-23 18:00:00|13859.8|13853.8|13858.3|13852.3|13861.3|13855.3|13855.8|13849.8|110
1606154700000|2020-11-23 18:05:00|13857.8|13851.8|13858.8|13852.8|13861.8|13855.8|13857.8|13851.8|98
1606155000000|2020-11-23 18:10:00|13859.8|13853.8|13858.3|13852.3|13860.8|13854.8|13854.8|13848.8|44
1606155300000|2020-11-23 18:15:00|13858.8|13852.8|13854.8|13848.8|13859.3|13853.3|13854.3|13848.3|26
1606155600000|2020-11-23 18:20:00|13855.3|13849.3|13853.8|13847.8|13856.3|13850.3|13851.8|13845.8|37
1606155900000|2020-11-23 18:25:00|13854.8|13848.8|13853.3|13847.3|13856.3|13850.3|13850.8|13844.8|67
1606156200000|2020-11-23 18:30:00|13852.8|13846.8|13849.8|13843.8|13855.8|13849.8|13847.8|13841.8|94
1606156500000|2020-11-23 18:35:00|13849.3|13843.3|13851.8|13845.8|13852.3|13846.3|13848.8|13842.8|57
1606156800000|2020-11-23 18:40:00|13849.8|13843.8|13845.8|13839.8|13849.8|13843.8|13843.8|13837.8|161
1606157100000|2020-11-23 18:45:00|13846.8|13840.8|13851.3|13845.3|13853.8|13847.8|13842.8|13836.8|114
1606157400000|2020-11-23 18:50:00|13851.8|13845.8|13847.8|13841.8|13851.8|13845.8|13846.3|13840.3|73
1606157700000|2020-11-23 18:55:00|13847.3|13841.3|13849.8|13843.8|13850.8|13844.8|13845.8|13839.8|38
1606158000000|2020-11-23 19:00:00|13850.8|13844.8|13846.3|13840.3|13850.8|13844.8|13843.8|13837.8|57
1606158300000|2020-11-23 19:05:00|13846.8|13840.8|13841.8|13835.8|13848.3|13842.3|13841.8|13835.8|83
1606158600000|2020-11-23 19:10:00|13841.3|13835.3|13845.8|13839.8|13845.8|13839.8|13840.8|13834.8|73
1606158900000|2020-11-23 19:15:00|13845.3|13839.3|13838.3|13832.3|13847.8|13841.8|13836.8|13830.8|172
1606159200000|2020-11-23 19:20:00|13839.3|13833.3|13840.8|13834.8|13841.8|13835.8|13836.8|13830.8|60
1606159500000|2020-11-23 19:25:00|13841.3|13835.3|13841.3|13835.3|13842.8|13836.8|13839.8|13833.8|36
1606159800000|2020-11-23 19:30:00|13840.8|13834.8|13845.3|13839.3|13845.8|13839.8|13839.8|13833.8|44
1606160100000|2020-11-23 19:35:00|13843.8|13837.8|13841.3|13835.3|13844.3|13838.3|13838.3|13832.3|52
1606160400000|2020-11-23 19:40:00|13842.3|13836.3|13835.3|13829.3|13842.3|13836.3|13833.8|13827.8|116
1606160700000|2020-11-23 19:45:00|13834.8|13828.8|13837.3|13831.3|13838.8|13832.8|13833.8|13827.8|57
1606161000000|2020-11-23 19:50:00|13837.8|13831.8|13852.8|13846.8|13857.3|13851.3|13835.8|13829.8|179
1606161300000|2020-11-23 19:55:00|13852.3|13846.3|13863.3|13857.3|13864.3|13858.3|13852.3|13846.3|211
1606161600000|2020-11-23 20:00:00|13864.3|13858.3|13868.8|13862.8|13869.8|13863.8|13860.8|13854.8|280
1606161900000|2020-11-23 20:05:00|13869.8|13863.8|13872.3|13866.3|13874.8|13868.8|13868.3|13862.3|429
1606162200000|2020-11-23 20:10:00|13871.8|13865.8|13870.8|13864.8|13872.8|13866.8|13869.3|13863.3|125
1606162500000|2020-11-23 20:15:00|13870.3|13864.3|13865.8|13859.8|13870.3|13864.3|13862.8|13856.8|53
1606162800000|2020-11-23 20:20:00|13866.8|13860.8|13870.8|13864.8|13870.8|13864.8|13865.8|13859.8|117
1606163100000|2020-11-23 20:25:00|13870.3|13864.3|13867.3|13861.3|13870.8|13864.8|13866.8|13860.8|51
1606163400000|2020-11-23 20:30:00|13867.8|13861.8|13862.3|13856.3|13871.3|13865.3|13861.3|13855.3|196
1606163700000|2020-11-23 20:35:00|13862.8|13856.8|13856.8|13850.8|13862.8|13856.8|13853.8|13847.8|179
1606164000000|2020-11-23 20:40:00|13857.8|13851.8|13859.3|13853.3|13861.8|13855.8|13855.8|13849.8|108
1606164300000|2020-11-23 20:45:00|13858.3|13852.3|13860.3|13854.3|13860.8|13854.8|13856.3|13850.3|145
1606164600000|2020-11-23 20:50:00|13862.3|13856.3|13863.3|13857.3|13865.3|13859.3|13860.3|13854.3|164
1606164900000|2020-11-23 20:55:00|13862.3|13856.3|13866.8|13860.8|13868.8|13862.8|13862.3|13856.3|282
1606165200000|2020-11-23 21:00:00|13873.7|13859.7|13871.7|13857.7|13878.5|13864.5|13868.9|13854.9|0
1606165500000|2020-11-23 21:05:00|13872.3|13858.3|13872.3|13858.3|13876.4|13862.4|13871|13857|0
1606165800000|2020-11-23 21:10:00|13871.7|13857.7|13876.4|13862.4|13877.1|13863.1|13871.7|13857.7|0
1606166100000|2020-11-23 21:15:00|13876.1|13862.1|13875.2|13861.2|13877|13863|13874.5|13860.5|0
1606166400000|2020-11-23 21:20:00|13875.4|13861.4|13875.7|13861.7|13876.5|13862.5|13874.7|13860.7|0
1606166700000|2020-11-23 21:25:00|13875.9|13861.9|13875.1|13861.1|13875.9|13861.9|13874.8|13860.8|0
1606167000000|2020-11-23 21:30:00|13876.1|13862.1|13876.1|13862.1|13876.1|13862.1|13870.6|13856.6|0
1606167300000|2020-11-23 21:35:00|13876.7|13862.7|13874.7|13860.7|13876.7|13862.7|13874.7|13860.7|0
1606167600000|2020-11-23 21:40:00|13875.4|13861.4|13876.7|13862.7|13878.1|13864.1|13874|13860|0
1606167900000|2020-11-23 21:45:00|13877.4|13863.4|13876.7|13862.7|13877.4|13863.4|13876.1|13862.1|0
1606168200000|2020-11-23 21:50:00|13876.1|13862.1|13874.7|13860.7|13876.7|13862.7|13872.7|13858.7|0
1606168500000|2020-11-23 21:55:00|13874|13860|13876.4|13862.4|13877.4|13863.4|13873.3|13859.3|0
1606168800000|2020-11-23 22:00:00|13876.3|13862.3|13875.6|13861.6|13876.3|13862.3|13874.7|13860.7|0
1606169100000|2020-11-23 22:05:00|13875.7|13861.7|13875.8|13861.8|13875.8|13861.8|13875.7|13861.7|0
1606169400000|2020-11-23 22:10:00|13875.5|13861.5|13876.9|13862.9|13877|13863|13875.4|13861.4|0
1606169700000|2020-11-23 22:15:00|13876.5|13862.5|13878.1|13864.1|13878.1|13864.1|13876.5|13862.5|0
1606170000000|2020-11-23 22:20:00|13878|13864|13878.1|13864.1|13878.1|13864.1|13877.3|13863.3|0
1606170300000|2020-11-23 22:25:00|13878.2|13864.2|13878.2|13864.2|13878.4|13864.4|13878.1|13864.1|0
1606170600000|2020-11-23 22:30:00|13878.4|13864.4|13878.5|13864.5|13878.5|13864.5|13878.4|13864.4|0
1606170900000|2020-11-23 22:35:00|13878.4|13864.4|13878.2|13864.2|13878.4|13864.4|13878.2|13864.2|0
1606171200000|2020-11-23 22:40:00|13877.7|13863.7|13877.9|13863.9|13878|13864|13877.4|13863.4|0
1606171500000|2020-11-23 22:45:00|13878|13864|13878.1|13864.1|13878.2|13864.2|13877.9|13863.9|0
1606171800000|2020-11-23 22:50:00|13878.5|13864.5|13878.2|13864.2|13878.5|13864.5|13878|13864|0
1606172100000|2020-11-23 22:55:00|13878.4|13864.4|13881|13867|13882|13868|13878.4|13864.4|0
1606172400000|2020-11-23 23:00:00|13874.7|13860.7|13878.5|13864.5|13881.5|13867.5|13874.7|13860.7|0
1606172700000|2020-11-23 23:05:00|13878.1|13864.1|13896.8|13882.8|13896.8|13882.8|13877.4|13863.4|0
1606173000000|2020-11-23 23:10:00|13896.4|13882.4|13900.6|13886.6|13900.6|13886.6|13895.4|13881.4|0
1606173300000|2020-11-23 23:15:00|13900|13886|13914.4|13900.4|13921.9|13907.9|13896.6|13882.6|0
1606173600000|2020-11-23 23:20:00|13915.1|13901.1|13929|13915|13938.5|13924.5|13914.4|13900.4|0
1606173900000|2020-11-23 23:25:00|13929.6|13915.6|13933|13919|13936.4|13922.4|13926.2|13912.2|0
1606174200000|2020-11-23 23:30:00|13934|13920|13921.4|13907.4|13934.4|13920.4|13920.4|13906.4|0
1606174500000|2020-11-23 23:35:00|13921.7|13907.7|13926.4|13912.4|13929.2|13915.2|13919.7|13905.7|0
1606174800000|2020-11-23 23:40:00|13925.8|13911.8|13932.1|13918.1|13932.1|13918.1|13922.4|13908.4|0
1606175100000|2020-11-23 23:45:00|13931.7|13917.7|13911.4|13897.4|13931.7|13917.7|13908.7|13894.7|0
1606175400000|2020-11-23 23:50:00|13912.1|13898.1|13916.1|13902.1|13919.8|13905.8|13908|13894|0
1606175700000|2020-11-23 23:55:00|13916.8|13902.8|13917.8|13903.8|13918.8|13904.8|13916.1|13902.1|0
1606176000000|2020-11-24 00:00:00|13917.5|13903.5|13912.6|13898.6|13918.2|13904.2|13911.2|13897.2|0
1606176300000|2020-11-24 00:05:00|13911.9|13897.9|13916.6|13902.6|13917.3|13903.3|13909.8|13895.8|0
1606176600000|2020-11-24 00:10:00|13917|13903|13916.1|13902.1|13918.7|13904.7|13915.1|13901.1|0
1606176900000|2020-11-24 00:15:00|13915.8|13901.8|13910.2|13896.2|13919.9|13905.9|13907.2|13893.2|0
1606177200000|2020-11-24 00:20:00|13911.2|13897.2|13919.2|13905.2|13921.2|13907.2|13909.9|13895.9|0
1606177500000|2020-11-24 00:25:00|13918.9|13904.9|13927.4|13913.4|13929|13915|13917.9|13903.9|0
1606177800000|2020-11-24 00:30:00|13927.1|13913.1|13915.4|13901.4|13927.1|13913.1|13911|13897|0
1606178100000|2020-11-24 00:35:00|13915.2|13901.2|13914.7|13900.7|13915.8|13901.8|13911.7|13897.7|0
1606178400000|2020-11-24 00:40:00|13914.4|13900.4|13917|13903|13918.4|13904.4|13908.7|13894.7|0
1606178700000|2020-11-24 00:45:00|13916.9|13902.9|13899|13895|13925.5|13921.5|13897.5|13893.5|4463
1606179000000|2020-11-24 00:50:00|13898.5|13894.5|13904|13900|13904|13900|13890|13886|1639
1606179300000|2020-11-24 00:55:00|13905|13901|13899|13895|13906|13902|13897|13893|1328
1606179600000|2020-11-24 01:00:00|13898.5|13894.5|13893.5|13889.5|13914|13910|13888|13884|4768
1606179900000|2020-11-24 01:05:00|13894|13890|13897.5|13893.5|13907|13903|13892|13888|2043
1606180200000|2020-11-24 01:10:00|13897|13893|13878.5|13874.5|13903|13899|13874|13870|2905
1606180500000|2020-11-24 01:15:00|13878|13874|13877|13873|13887|13883|13866.5|13862.5|2601
1606180800000|2020-11-24 01:20:00|13877.5|13873.5|13844.5|13840.5|13880.5|13876.5|13838.5|13834.5|4062
1606181100000|2020-11-24 01:25:00|13846.5|13842.5|13852|13848|13858|13854|13842|13838|2357
1606181400000|2020-11-24 01:30:00|13853|13849|13828|13824|13857|13853|13827|13823|2828
1606181700000|2020-11-24 01:35:00|13827|13823|13834|13830|13835|13831|13821|13817|3268
1606182000000|2020-11-24 01:40:00|13833|13829|13833|13829|13839.5|13835.5|13830|13826|1459
1606182300000|2020-11-24 01:45:00|13832.5|13828.5|13838|13834|13849|13845|13830|13826|1821
1606182600000|2020-11-24 01:50:00|13839|13835|13841|13837|13848|13844|13833|13829|1042
1606182900000|2020-11-24 01:55:00|13841.5|13837.5|13839|13835|13848|13844|13837|13833|816
1606183200000|2020-11-24 02:00:00|13840.5|13836.5|13838.5|13834.5|13848|13844|13838.5|13834.5|841
1606183500000|2020-11-24 02:05:00|13839|13835|13832.5|13828.5|13842|13838|13827|13823|1411
1606183800000|2020-11-24 02:10:00|13832|13828|13851|13847|13854|13850|13832|13828|1477
1606184100000|2020-11-24 02:15:00|13852|13848|13862|13858|13862|13858|13852|13848|1476
1606184400000|2020-11-24 02:20:00|13862.5|13858.5|13865|13861|13866|13862|13856|13852|1218
1606184700000|2020-11-24 02:25:00|13865.5|13861.5|13859|13855|13867|13863|13859|13855|811
1606185000000|2020-11-24 02:30:00|13860.5|13856.5|13878.5|13874.5|13880|13876|13858|13854|2108
1606185300000|2020-11-24 02:35:00|13878|13874|13871|13867|13879|13875|13870|13866|1230
1606185600000|2020-11-24 02:40:00|13871.5|13867.5|13864|13860|13876|13872|13863|13859|1177
1606185900000|2020-11-24 02:45:00|13863|13859|13867|13863|13870|13866|13860.5|13856.5|779
1606186200000|2020-11-24 02:50:00|13867.5|13863.5|13870|13866|13871|13867|13863|13859|673
1606186500000|2020-11-24 02:55:00|13870.5|13866.5|13863|13859|13875|13871|13863|13859|831
1606186800000|2020-11-24 03:00:00|13864.5|13860.5|13857.5|13853.5|13867|13863|13852.5|13848.5|1090
1606187100000|2020-11-24 03:05:00|13857|13853|13855|13851|13857.5|13853.5|13849|13845|1104
1606187400000|2020-11-24 03:10:00|13856|13852|13861|13857|13865|13861|13855|13851|587
1606187700000|2020-11-24 03:15:00|13861.5|13857.5|13862|13858|13862|13858|13855|13851|381
1606188000000|2020-11-24 03:20:00|13863|13859|13865.5|13861.5|13869|13865|13861|13857|559
1606188300000|2020-11-24 03:25:00|13866|13862|13852|13848|13867|13863|13851.5|13847.5|553
1606188600000|2020-11-24 03:30:00|13851.5|13847.5|13857.5|13853.5|13861|13857|13851|13847|587
1606188900000|2020-11-24 03:35:00|13857|13853|13861|13857|13866|13862|13855|13851|523
1606189200000|2020-11-24 03:40:00|13860.5|13856.5|13858|13854|13865|13861|13857|13853|413
1606189500000|2020-11-24 03:45:00|13857.5|13853.5|13851|13847|13858|13854|13845|13841|1098
1606189800000|2020-11-24 03:50:00|13851.5|13847.5|13853|13849|13856|13852|13846.5|13842.5|536
1606190100000|2020-11-24 03:55:00|13853.5|13849.5|13847|13843|13854|13850|13847|13843|365
1606190400000|2020-11-24 04:00:00|13848|13844|13850|13846|13855|13851|13848|13844|312
1606190700000|2020-11-24 04:05:00|13850.5|13846.5|13843|13839|13855|13851|13842|13838|553
1606191000000|2020-11-24 04:10:00|13842.5|13838.5|13841|13837|13845|13841|13836|13832|1000
1606191300000|2020-11-24 04:15:00|13842|13838|13845|13841|13852|13848|13841.5|13837.5|614
1606191600000|2020-11-24 04:20:00|13846|13842|13844|13840|13848|13844|13840|13836|440
1606191900000|2020-11-24 04:25:00|13844.5|13840.5|13841.5|13837.5|13849|13845|13840|13836|332
1606192200000|2020-11-24 04:30:00|13842|13838|13834.5|13830.5|13844|13840|13833|13829|601
1606192500000|2020-11-24 04:35:00|13835|13831|13839|13835|13839|13835|13827|13823|1239
1606192800000|2020-11-24 04:40:00|13838|13834|13831|13827|13839|13835|13829|13825|472
1606193100000|2020-11-24 04:45:00|13830|13826|13800|13796|13830|13826|13792|13788|4833
1606193400000|2020-11-24 04:50:00|13799.5|13795.5|13785|13781|13805|13801|13780|13776|3219
1606193700000|2020-11-24 04:55:00|13784.5|13780.5|13795|13791|13798|13794|13783|13779|1553
1606194000000|2020-11-24 05:00:00|13794|13790|13792.5|13788.5|13799|13795|13791|13787|913
1606194300000|2020-11-24 05:05:00|13793|13789|13792|13788|13793|13789|13781|13777|1285
1606194600000|2020-11-24 05:10:00|13791.5|13787.5|13794.5|13790.5|13796|13792|13788|13784|798
1606194900000|2020-11-24 05:15:00|13795|13791|13798|13794|13801.5|13797.5|13794|13790|950
1606195200000|2020-11-24 05:20:00|13798.5|13794.5|13800|13796|13804|13800|13798.5|13794.5|958
1606195500000|2020-11-24 05:25:00|13801|13797|13794|13790|13805.5|13801.5|13793|13789|1229
1606195800000|2020-11-24 05:30:00|13794.5|13790.5|13781|13777|13806.5|13802.5|13778|13774|3062
1606196100000|2020-11-24 05:35:00|13781.5|13777.5|13793|13789|13795|13791|13778|13774|1373
1606196400000|2020-11-24 05:40:00|13792.5|13788.5|13802|13798|13805|13801|13789|13785|3344
1606196700000|2020-11-24 05:45:00|13808|13794|13811.3|13797.3|13811.7|13797.7|13808|13794|7
1606197000000|2020-11-24 05:50:00|13811.2|13797.2|13815.1|13801.1|13815.3|13801.3|13810.7|13796.7|0
1606197300000|2020-11-24 05:55:00|13815|13801|13810.3|13796.3|13815.3|13801.3|13809.8|13795.8|0
1606197600000|2020-11-24 06:00:00|13810.2|13796.2|13817.5|13803.5|13817.9|13803.9|13807.5|13793.5|0
1606197900000|2020-11-24 06:05:00|13816.5|13802.5|13816.9|13802.9|13818.2|13804.2|13812.9|13798.9|0
1606198200000|2020-11-24 06:10:00|13815.9|13801.9|13816.9|13802.9|13818.9|13804.9|13815.2|13801.2|0
1606198500000|2020-11-24 06:15:00|13817.9|13803.9|13816|13802|13819.2|13805.2|13814.6|13800.6|0
1606198800000|2020-11-24 06:20:00|13816.2|13802.2|13821.5|13807.5|13821.5|13807.5|13816|13802|0
1606199100000|2020-11-24 06:25:00|13821.4|13807.4|13816.7|13802.7|13821.6|13807.6|13816.6|13802.6|0
1606199400000|2020-11-24 06:30:00|13816.6|13802.6|13820|13806|13820.3|13806.3|13815.9|13801.9|0
1606199700000|2020-11-24 06:35:00|13820.3|13806.3|13815.2|13801.2|13820.7|13806.7|13811.1|13797.1|0
1606200000000|2020-11-24 06:40:00|13815.4|13801.4|13811.3|13797.3|13818.2|13804.2|13809.2|13795.2|0
1606200300000|2020-11-24 06:45:00|13811.4|13797.4|13806.5|13792.5|13815.5|13801.5|13806.5|13792.5|0
1606200600000|2020-11-24 06:50:00|13806.6|13792.6|13804.7|13790.7|13806.6|13792.6|13804.4|13790.4|0
1606200900000|2020-11-24 06:55:00|13804.8|13790.8|13807.2|13793.2|13807.6|13793.6|13804.7|13790.7|0
1606201200000|2020-11-24 07:00:00|13807.3|13793.3|13811|13805|13813|13807|13797.5|13791.5|683
1606201500000|2020-11-24 07:05:00|13812|13806|13808|13802|13814|13808|13805.5|13799.5|440
1606201800000|2020-11-24 07:10:00|13809.5|13803.5|13802|13796|13812|13806|13801.5|13795.5|245
1606202100000|2020-11-24 07:15:00|13803|13797|13804|13798|13805|13799|13801|13795|186
1606202400000|2020-11-24 07:20:00|13803.5|13797.5|13797.5|13791.5|13806|13800|13797.5|13791.5|160
1606202700000|2020-11-24 07:25:00|13797|13791|13799|13793|13801|13795|13793|13787|274
1606203000000|2020-11-24 07:30:00|13798.5|13792.5|13798|13792|13802|13796|13797|13791|116
1606203300000|2020-11-24 07:35:00|13799|13793|13798.5|13792.5|13801|13795|13796.5|13790.5|105
1606203600000|2020-11-24 07:40:00|13798|13792|13806|13800|13808|13802|13798|13792|162
1606203900000|2020-11-24 07:45:00|13805.5|13799.5|13801.5|13795.5|13805.5|13799.5|13798|13792|93
1606204200000|2020-11-24 07:50:00|13802|13796|13802|13796|13804|13798|13800|13794|59
1606204500000|2020-11-24 07:55:00|13800|13794|13802.5|13796.5|13805|13799|13798|13792|88
1606204800000|2020-11-24 08:00:00|13803|13797|13811|13805|13816|13810|13803|13797|493
1606205100000|2020-11-24 08:05:00|13810.5|13804.5|13812|13806|13813|13807|13807|13801|107
1606205400000|2020-11-24 08:10:00|13813|13807|13812|13806|13816|13810|13812|13806|192
1606205700000|2020-11-24 08:15:00|13812.5|13806.5|13808|13802|13816|13810|13807|13801|175
1606206000000|2020-11-24 08:20:00|13809|13803|13819|13813|13819|13813|13808.5|13802.5|213
1606206300000|2020-11-24 08:25:00|13819.5|13813.5|13816.5|13810.5|13820|13814|13813|13807|238
1606206600000|2020-11-24 08:30:00|13816|13810|13814|13808|13816|13810|13811|13805|176
1606206900000|2020-11-24 08:35:00|13815|13809|13811|13805|13816|13810|13811|13805|77
1606207200000|2020-11-24 08:40:00|13812|13806|13811|13805|13812|13806|13807|13801|117
1606207500000|2020-11-24 08:45:00|13810.5|13804.5|13811|13805|13811|13805|13809|13803|48
1606207800000|2020-11-24 08:50:00|13810.5|13804.5|13808.5|13802.5|13811|13805|13805|13799|119
1606208100000|2020-11-24 08:55:00|13808|13802|13807|13801|13810|13804|13807|13801|38
1606208400000|2020-11-24 09:00:00|13807.5|13801.5|13809.5|13803.5|13809.5|13803.5|13804|13798|128
1606208700000|2020-11-24 09:05:00|13809|13803|13809|13803|13810|13804|13807|13801|73
1606209000000|2020-11-24 09:10:00|13809.5|13803.5|13811|13805|13813|13807|13809|13803|63
1606209300000|2020-11-24 09:15:00|13810|13804|13811|13805|13813|13807|13810|13804|35
1606209600000|2020-11-24 09:20:00|13812|13806|13808.5|13802.5|13812|13806|13807.5|13801.5|63
1606209900000|2020-11-24 09:25:00|13808|13802|13806.5|13800.5|13808.5|13802.5|13804|13798|140
1606210200000|2020-11-24 09:30:00|13807|13801|13811.5|13805.5|13812|13806|13806.5|13800.5|62
1606210500000|2020-11-24 09:35:00|13811|13805|13810.5|13804.5|13813|13807|13809|13803|81
1606210800000|2020-11-24 09:40:00|13810|13804|13812|13806|13814|13808|13810|13804|101
1606211100000|2020-11-24 09:45:00|13811.5|13805.5|13809.5|13803.5|13812.5|13806.5|13809.5|13803.5|41
1606211400000|2020-11-24 09:50:00|13810|13804|13812|13806|13812|13806|13809|13803|41
1606211700000|2020-11-24 09:55:00|13813|13807|13813|13807|13814|13808|13812|13806|84
1606212000000|2020-11-24 10:00:00|13812.5|13806.5|13818|13812|13818|13812|13812.5|13806.5|232
1606212300000|2020-11-24 10:05:00|13817|13811|13820|13814|13821.5|13815.5|13817|13811|253
1606212600000|2020-11-24 10:10:00|13821|13815|13819|13813|13821|13815|13818|13812|139
1606212900000|2020-11-24 10:15:00|13820|13814|13816|13810|13820|13814|13816|13810|125
1606213200000|2020-11-24 10:20:00|13817|13811|13819|13813|13819|13813|13816.5|13810.5|84
1606213500000|2020-11-24 10:25:00|13818|13812|13821|13815|13823.5|13817.5|13818|13812|255
1606213800000|2020-11-24 10:30:00|13820|13814|13821|13815|13823|13817|13820|13814|92
1606214100000|2020-11-24 10:35:00|13821.5|13815.5|13821|13815|13822|13816|13821|13815|69
1606214400000|2020-11-24 10:40:00|13821.5|13815.5|13818.5|13812.5|13823|13817|13818|13812|100
1606214700000|2020-11-24 10:45:00|13819|13813|13820|13814|13820|13814|13818|13812|42
1606215000000|2020-11-24 10:50:00|13820.5|13814.5|13821|13815|13821|13815|13820|13814|56
1606215300000|2020-11-24 10:55:00|13822|13816|13821|13815|13823|13817|13821|13815|48
1606215600000|2020-11-24 11:00:00|13820.5|13814.5|13821|13815|13822|13816|13820|13814|72
1606215900000|2020-11-24 11:05:00|13822|13816|13831.5|13825.5|13833|13827|13822|13816|679
1606216200000|2020-11-24 11:10:00|13832|13826|13829|13823|13832|13826|13828|13822|178
1606216500000|2020-11-24 11:15:00|13829.5|13823.5|13829|13823|13830|13824|13828|13822|109
1606216800000|2020-11-24 11:20:00|13829.5|13823.5|13831|13825|13831.5|13825.5|13829|13823|104
1606217100000|2020-11-24 11:25:00|13832|13826|13828|13822|13832|13826|13827|13821|100
1606217400000|2020-11-24 11:30:00|13829|13823|13828.5|13822.5|13831|13825|13827|13821|80
1606217700000|2020-11-24 11:35:00|13828|13822|13828|13822|13829.5|13823.5|13828|13822|55
1606218000000|2020-11-24 11:40:00|13829|13823|13828.5|13822.5|13830|13824|13828|13822|33
1606218300000|2020-11-24 11:45:00|13829|13823|13825.5|13819.5|13829|13823|13825|13819|135
1606218600000|2020-11-24 11:50:00|13825|13819|13823|13817|13825|13819|13822|13816|160
1606218900000|2020-11-24 11:55:00|13822.5|13816.5|13819.5|13813.5|13824.5|13818.5|13819.5|13813.5|133
1606219200000|2020-11-24 12:00:00|13820|13814|13821.5|13815.5|13822|13816|13819|13813|153
1606219500000|2020-11-24 12:05:00|13822|13816|13823|13817|13824|13818|13822|13816|59
1606219800000|2020-11-24 12:10:00|13824|13818|13823|13817|13825|13819|13823|13817|100
1606220100000|2020-11-24 12:15:00|13822.5|13816.5|13822|13816|13824|13818|13821.5|13815.5|51
1606220400000|2020-11-24 12:20:00|13821.5|13815.5|13820|13814|13823|13817|13820|13814|74
1606220700000|2020-11-24 12:25:00|13818.5|13812.5|13813|13807|13819|13813|13812|13806|380
1606221000000|2020-11-24 12:30:00|13812.5|13806.5|13815|13809|13816|13810|13812|13806|130
1606221300000|2020-11-24 12:35:00|13815.5|13809.5|13816.5|13810.5|13817|13811|13814.5|13808.5|127
1606221600000|2020-11-24 12:40:00|13817|13811|13815|13809|13817|13811|13814|13808|117
1606221900000|2020-11-24 12:45:00|13816|13810|13814|13808|13817|13811|13813|13807|131
1606222200000|2020-11-24 12:50:00|13815|13809|13813|13807|13815.5|13809.5|13813|13807|97
1606222500000|2020-11-24 12:55:00|13813.5|13807.5|13817|13811|13817|13811|13813.5|13807.5|121
1606222800000|2020-11-24 13:00:00|13817.5|13811.5|13820|13814|13821|13815|13816|13810|169
1606223100000|2020-11-24 13:05:00|13821|13815|13818|13812|13821|13815|13818|13812|72
1606223400000|2020-11-24 13:10:00|13817.5|13811.5|13819|13813|13819|13813|13817|13811|74
1606223700000|2020-11-24 13:15:00|13818.5|13812.5|13822|13816|13823|13817|13818.5|13812.5|127
1606224000000|2020-11-24 13:20:00|13823|13817|13824|13818|13826|13820|13822|13816|113
1606224300000|2020-11-24 13:25:00|13824.5|13818.5|13824|13818|13824.5|13818.5|13822.5|13816.5|119
1606224600000|2020-11-24 13:30:00|13825|13819|13827.5|13821.5|13830|13824|13825|13819|267
1606224900000|2020-11-24 13:35:00|13826.5|13820.5|13823|13817|13827.5|13821.5|13822|13816|96
1606225200000|2020-11-24 13:40:00|13822.5|13816.5|13822|13816|13823.5|13817.5|13822|13816|57
1606225500000|2020-11-24 13:45:00|13823|13817|13824|13818|13827|13821|13822|13816|69
1606225800000|2020-11-24 13:50:00|13823.5|13817.5|13820|13814|13824.5|13818.5|13820|13814|80
1606226100000|2020-11-24 13:55:00|13821|13815|13819|13813|13822|13816|13819|13813|47
1606226400000|2020-11-24 14:00:00|13819.5|13813.5|13819|13813|13822|13816|13817|13811|106
1606226700000|2020-11-24 14:05:00|13818|13812|13817|13811|13819|13813|13816|13810|83
1606227000000|2020-11-24 14:10:00|13818|13812|13823|13817|13823|13817|13818|13812|63
1606227300000|2020-11-24 14:15:00|13823.5|13817.5|13824.5|13818.5|13825|13819|13823|13817|78
1606227600000|2020-11-24 14:20:00|13824|13818|13824.5|13818.5|13826|13820|13824|13818|86
1606227900000|2020-11-24 14:25:00|13825|13819|13824|13818|13825|13819|13821.5|13815.5|91
1606228200000|2020-11-24 14:30:00|13825|13819|13809.5|13803.5|13825|13819|13808.5|13802.5|600
1606228500000|2020-11-24 14:35:00|13810|13804|13801|13795|13810.5|13804.5|13797|13791|891
1606228800000|2020-11-24 14:40:00|13800.5|13794.5|13792|13786|13805|13799|13792|13786|969
1606229100000|2020-11-24 14:45:00|13791|13785|13786|13780|13795|13789|13785.5|13779.5|1041
1606229400000|2020-11-24 14:50:00|13785|13779|13797|13791|13798|13792|13784.5|13778.5|564
1606229700000|2020-11-24 14:55:00|13798|13792|13802.5|13796.5|13804|13798|13798|13792|444
1606230000000|2020-11-24 15:00:00|13802|13796|13798|13792|13806|13800|13797.5|13791.5|328
1606230300000|2020-11-24 15:05:00|13799|13793|13801|13795|13804|13798|13796|13790|225
1606230600000|2020-11-24 15:10:00|13796|13790|13793|13787|13799.5|13793.5|13791|13785|332
1606230900000|2020-11-24 15:15:00|13794|13788|13797|13791|13798|13792|13786|13780|489
1606231200000|2020-11-24 15:20:00|13798|13792|13795|13789|13799|13793|13793|13787|185
1606231500000|2020-11-24 15:25:00|13794.5|13788.5|13793|13787|13801|13795|13793|13787|261
1606231800000|2020-11-24 15:30:00|13792|13786|13793|13787|13797|13791|13790|13784|200
1606232100000|2020-11-24 15:35:00|13794|13788|13799|13793|13802|13796|13793|13787|245
1606232400000|2020-11-24 15:40:00|13798.5|13792.5|13802.5|13796.5|13803|13797|13798|13792|268
1606232700000|2020-11-24 15:45:00|13803|13797|13803|13797|13804|13798|13800|13794|173
1606233000000|2020-11-24 15:50:00|13803.5|13797.5|13803|13797|13809.5|13803.5|13801|13795|431
1606233300000|2020-11-24 15:55:00|13804|13798|13807|13801|13807|13801|13800.5|13794.5|128
1606233600000|2020-11-24 16:00:00|13808|13802|13812.5|13806.5|13814|13808|13806.5|13800.5|365
1606233900000|2020-11-24 16:05:00|13812|13806|13811|13805|13817|13811|13810|13804|243
1606234200000|2020-11-24 16:10:00|13810.5|13804.5|13811|13805|13813.5|13807.5|13809|13803|99
1606234500000|2020-11-24 16:15:00|13811.5|13805.5|13817|13811|13817|13811|13811.5|13805.5|161
1606234800000|2020-11-24 16:20:00|13818|13812|13818.5|13812.5|13819.5|13813.5|13816|13810|204
1606235100000|2020-11-24 16:25:00|13819|13813|13820.5|13814.5|13828|13822|13819|13813|504
1606235400000|2020-11-24 16:30:00|13821|13815|13821|13815|13821.5|13815.5|13815|13809|190
1606235700000|2020-11-24 16:35:00|13820|13814|13817.5|13811.5|13821|13815|13816|13810|102
1606236000000|2020-11-24 16:40:00|13818|13812|13818|13812|13821|13815|13818|13812|89
1606236300000|2020-11-24 16:45:00|13818.5|13812.5|13826|13820|13826|13820|13817.5|13811.5|150
1606236600000|2020-11-24 16:50:00|13826.5|13820.5|13824|13818|13827|13821|13822|13816|182
1606236900000|2020-11-24 16:55:00|13824.5|13818.5|13820|13814|13827|13821|13820|13814|123
1606237200000|2020-11-24 17:00:00|13821|13815|13819.5|13813.5|13822.5|13816.5|13817|13811|112
1606237500000|2020-11-24 17:05:00|13820|13814|13821|13815|13822|13816|13819|13813|82
1606237800000|2020-11-24 17:10:00|13820|13814|13819|13813|13821|13815|13817|13811|73
1606238100000|2020-11-24 17:15:00|13819.5|13813.5|13819.5|13813.5|13821|13815|13819|13813|49
1606238400000|2020-11-24 17:20:00|13820|13814|13823|13817|13823|13817|13819|13813|59
1606238700000|2020-11-24 17:25:00|13824|13818|13823|13817|13824|13818|13822|13816|35
1606239000000|2020-11-24 17:30:00|13823.5|13817.5|13824|13818|13824|13818|13821.5|13815.5|75
1606239300000|2020-11-24 17:35:00|13823.5|13817.5|13820.5|13814.5|13827|13821|13819|13813|139
1606239600000|2020-11-24 17:40:00|13821|13815|13820|13814|13822.5|13816.5|13818|13812|67
1606239900000|2020-11-24 17:45:00|13819.5|13813.5|13822|13816|13822.5|13816.5|13819|13813|30
1606240200000|2020-11-24 17:50:00|13823|13817|13822.5|13816.5|13827|13821|13822|13816|109
1606240500000|2020-11-24 17:55:00|13823|13817|13826|13820|13826|13820|13822.5|13816.5|32
1606240800000|2020-11-24 18:00:00|13825|13819|13848|13842|13850|13844|13825|13819|1679
1606241100000|2020-11-24 18:05:00|13847.5|13841.5|13855|13849|13858|13852|13847.5|13841.5|467
1606241400000|2020-11-24 18:10:00|13854.5|13848.5|13851.5|13845.5|13857.5|13851.5|13850|13844|172
1606241700000|2020-11-24 18:15:00|13852.5|13846.5|13852|13846|13855|13849|13851|13845|79
1606242000000|2020-11-24 18:20:00|13853|13847|13849|13843|13855|13849|13849|13843|121
1606242300000|2020-11-24 18:25:00|13848|13842|13845.5|13839.5|13848|13842|13842.5|13836.5|193
1606242600000|2020-11-24 18:30:00|13845|13839|13850|13844|13851|13845|13845|13839|103
1606242900000|2020-11-24 18:35:00|13849|13843|13852|13846|13856|13850|13848|13842|144
1606243200000|2020-11-24 18:40:00|13852.5|13846.5|13861.5|13855.5|13866|13860|13852|13846|597
1606243500000|2020-11-24 18:45:00|13862|13856|13857.5|13851.5|13863.5|13857.5|13855|13849|108
1606243800000|2020-11-24 18:50:00|13858|13852|13851.5|13845.5|13859|13853|13851|13845|40
1606244100000|2020-11-24 18:55:00|13852.5|13846.5|13854|13848|13855|13849|13851.5|13845.5|33
1606244400000|2020-11-24 19:00:00|13854.5|13848.5|13857|13851|13861.5|13855.5|13854|13848|85
1606244700000|2020-11-24 19:05:00|13856|13850|13854.5|13848.5|13860|13854|13851|13845|89
1606245000000|2020-11-24 19:10:00|13855|13849|13856|13850|13857|13851|13851.5|13845.5|85
1606245300000|2020-11-24 19:15:00|13855.5|13849.5|13852.5|13846.5|13856|13850|13850|13844|47
1606245600000|2020-11-24 19:20:00|13853|13847|13849|13843|13853|13847|13849|13843|45
1606245900000|2020-11-24 19:25:00|13848|13842|13849.5|13843.5|13851.5|13845.5|13844.5|13838.5|129
1606246200000|2020-11-24 19:30:00|13849|13843|13851.5|13845.5|13853|13847|13846.5|13840.5|86
1606246500000|2020-11-24 19:35:00|13852|13846|13855|13849|13856|13850|13851|13845|77
1606246800000|2020-11-24 19:40:00|13854|13848|13857.5|13851.5|13860|13854|13854|13848|87
1606247100000|2020-11-24 19:45:00|13857|13851|13856|13850|13859|13853|13855|13849|49
1606247400000|2020-11-24 19:50:00|13856.5|13850.5|13859.5|13853.5|13859.5|13853.5|13856.5|13850.5|49
1606247700000|2020-11-24 19:55:00|13860|13854|13864|13858|13864.5|13858.5|13859.5|13853.5|89
1606248000000|2020-11-24 20:00:00|13864.5|13858.5|13865.5|13859.5|13871.5|13865.5|13863|13857|481
1606248300000|2020-11-24 20:05:00|13866|13860|13867.5|13861.5|13869|13863|13866|13860|47
1606248600000|2020-11-24 20:10:00|13868.5|13862.5|13867.5|13861.5|13871|13865|13867|13861|85
1606248900000|2020-11-24 20:15:00|13867|13861|13862.5|13856.5|13868.5|13862.5|13862|13856|97
1606249200000|2020-11-24 20:20:00|13863.5|13857.5|13869|13863|13869.5|13863.5|13863.5|13857.5|71
1606249500000|2020-11-24 20:25:00|13868.5|13862.5|13869|13863|13870|13864|13865.5|13859.5|102
1606249800000|2020-11-24 20:30:00|13870|13864|13869.5|13863.5|13870.5|13864.5|13868|13862|69
1606250100000|2020-11-24 20:35:00|13870|13864|13863.5|13857.5|13870|13864|13862|13856|99
1606250400000|2020-11-24 20:40:00|13862.5|13856.5|13863.5|13857.5|13865.5|13859.5|13860.5|13854.5|116
1606250700000|2020-11-24 20:45:00|13863|13857|13865|13859|13865|13859|13860.5|13854.5|109
1606251000000|2020-11-24 20:50:00|13864.5|13858.5|13867|13861|13867|13861|13863.5|13857.5|148
1606251300000|2020-11-24 20:55:00|13868|13862|13870|13864|13871|13865|13868|13862|238
1606251600000|2020-11-24 21:00:00|13873.5|13859.5|13876.2|13862.2|13878.2|13864.2|13870.8|13856.8|0
1606251900000|2020-11-24 21:05:00|13875.5|13861.5|13879.5|13865.5|13884.8|13870.8|13875.5|13861.5|0
1606252200000|2020-11-24 21:10:00|13878.8|13864.8|13876.7|13862.7|13882.2|13868.2|13875.5|13861.5|0
1606252500000|2020-11-24 21:15:00|13876.6|13862.6|13874.9|13860.9|13877.4|13863.4|13874.5|13860.5|0
1606252800000|2020-11-24 21:20:00|13875|13861|13874.9|13860.9|13875.5|13861.5|13874.6|13860.6|0
1606253100000|2020-11-24 21:25:00|13875|13861|13876.7|13862.7|13876.7|13862.7|13873.8|13859.8|0
1606253400000|2020-11-24 21:30:00|13875.8|13861.8|13890.5|13876.5|13891.2|13877.2|13875.8|13861.8|0
1606253700000|2020-11-24 21:35:00|13891.2|13877.2|13893.2|13879.2|13893.8|13879.8|13889.1|13875.1|0
1606254000000|2020-11-24 21:40:00|13893.8|13879.8|13892.5|13878.5|13894.5|13880.5|13889.8|13875.8|0
1606254300000|2020-11-24 21:45:00|13893.2|13879.2|13891.2|13877.2|13893.2|13879.2|13889.8|13875.8|0
1606254600000|2020-11-24 21:50:00|13890.5|13876.5|13888.5|13874.5|13891.8|13877.8|13885.1|13871.1|0
1606254900000|2020-11-24 21:55:00|13887.8|13873.8|13889.2|13875.2|13893.2|13879.2|13886.5|13872.5|0
1606255200000|2020-11-24 22:00:00|13889|13875|13888.6|13874.6|13889|13875|13888.5|13874.5|0
1606255500000|2020-11-24 22:05:00|13888.3|13874.3|13887.9|13873.9|13888.6|13874.6|13887.9|13873.9|0
1606255800000|2020-11-24 22:10:00|13887.6|13873.6|13886.2|13872.2|13888.3|13874.3|13885.9|13871.9|0
1606256100000|2020-11-24 22:15:00|13886.4|13872.4|13887.1|13873.1|13888.1|13874.1|13886.3|13872.3|0
1606256400000|2020-11-24 22:20:00|13887.3|13873.3|13887.3|13873.3|13887.5|13873.5|13887|13873|0
1606256700000|2020-11-24 22:25:00|13887.2|13873.2|13888.2|13874.2|13888.5|13874.5|13887.1|13873.1|0
1606257000000|2020-11-24 22:30:00|13888.3|13874.3|13888.8|13874.8|13888.8|13874.8|13888.3|13874.3|0
1606257300000|2020-11-24 22:35:00|13888.6|13874.6|13886.2|13872.2|13888.8|13874.8|13886.2|13872.2|0
1606257600000|2020-11-24 22:40:00|13886.3|13872.3|13886.2|13872.2|13886.6|13872.6|13886.2|13872.2|0
1606257900000|2020-11-24 22:45:00|13886.1|13872.1|13885.8|13871.8|13886.4|13872.4|13885.5|13871.5|0
1606258200000|2020-11-24 22:50:00|13885.9|13871.9|13884.7|13870.7|13885.9|13871.9|13884|13870|0
1606258500000|2020-11-24 22:55:00|13885.1|13871.1|13882.6|13868.6|13885.1|13871.1|13882.1|13868.1|0
1606258800000|2020-11-24 23:00:00|13883|13869|13881.5|13867.5|13885.6|13871.6|13878.1|13864.1|0
1606259100000|2020-11-24 23:05:00|13881.8|13867.8|13888.2|13874.2|13888.8|13874.8|13880.8|13866.8|0
1606259400000|2020-11-24 23:10:00|13888.8|13874.8|13892.8|13878.8|13896.8|13882.8|13888.2|13874.2|0
1606259700000|2020-11-24 23:15:00|13893.1|13879.1|13890.8|13876.8|13894.1|13880.1|13889.5|13875.5|0
1606260000000|2020-11-24 23:20:00|13891.1|13877.1|13889.5|13875.5|13891.5|13877.5|13888.1|13874.1|0
1606260300000|2020-11-24 23:25:00|13890.1|13876.1|13888.1|13874.1|13890.8|13876.8|13888.1|13874.1|0
1606260600000|2020-11-24 23:30:00|13889.8|13875.8|13890.8|13876.8|13891.5|13877.5|13888.8|13874.8|0
1606260900000|2020-11-24 23:35:00|13890.1|13876.1|13889.5|13875.5|13890.8|13876.8|13889.5|13875.5|0
1606261200000|2020-11-24 23:40:00|13888.8|13874.8|13888.8|13874.8|13889.5|13875.5|13887.5|13873.5|0
1606261500000|2020-11-24 23:45:00|13888.1|13874.1|13891.4|13877.4|13891.4|13877.4|13886.8|13872.8|0
1606261800000|2020-11-24 23:50:00|13890.8|13876.8|13899.4|13885.4|13902.1|13888.1|13890.1|13876.1|0
1606262100000|2020-11-24 23:55:00|13898.8|13884.8|13898.8|13884.8|13901.4|13887.4|13896.8|13882.8|0
1606262400000|2020-11-25 00:00:00|13898.1|13884.1|13893.4|13879.4|13901.8|13887.8|13892.8|13878.8|0
1606262700000|2020-11-25 00:05:00|13892.1|13878.1|13904.1|13890.1|13904.8|13890.8|13891.1|13877.1|0
1606263000000|2020-11-25 00:10:00|13904.8|13890.8|13912.5|13898.5|13917.9|13903.9|13903.5|13889.5|0
1606263300000|2020-11-25 00:15:00|13912.8|13898.8|13919.6|13905.6|13923.6|13909.6|13905|13891|0
1606263600000|2020-11-25 00:20:00|13919.8|13905.8|13914.6|13900.6|13921.8|13907.8|13914.6|13900.6|0
1606263900000|2020-11-25 00:25:00|13915.6|13901.6|13906.7|13892.7|13916.8|13902.8|13902.4|13888.4|0
1606264200000|2020-11-25 00:30:00|13905.7|13891.7|13900|13886|13910.3|13896.3|13900|13886|0
1606264500000|2020-11-25 00:35:00|13901|13887|13901.6|13887.6|13905|13891|13899|13885|0
1606264800000|2020-11-25 00:40:00|13901.8|13887.8|13902.6|13888.6|13904.8|13890.8|13898|13884|0
1606265100000|2020-11-25 00:45:00|13901.6|13887.6|13886.2|13882.2|13901.6|13889.2|13878.2|13874.2|3272
1606265400000|2020-11-25 00:50:00|13885.2|13881.2|13906.2|13902.2|13907.2|13903.2|13883.7|13879.7|2613
1606265700000|2020-11-25 00:55:00|13907.2|13903.2|13895.7|13891.7|13908.2|13904.2|13895.2|13891.2|1600
1606266000000|2020-11-25 01:00:00|13896.2|13892.2|13875.7|13871.7|13898.2|13894.2|13871.2|13867.2|4700
1606266300000|2020-11-25 01:05:00|13875.2|13871.2|13877.7|13873.7|13882.2|13878.2|13863.7|13859.7|2654
1606266600000|2020-11-25 01:10:00|13878.2|13874.2|13870.7|13866.7|13894.7|13890.7|13868.7|13864.7|3211
1606266900000|2020-11-25 01:15:00|13871.2|13867.2|13855.2|13851.2|13875.7|13871.7|13853.2|13849.2|2754
1606267200000|2020-11-25 01:20:00|13854.7|13850.7|13862.2|13858.2|13869.2|13865.2|13853.7|13849.7|2112
1606267500000|2020-11-25 01:25:00|13863.2|13859.2|13868.7|13864.7|13873.7|13869.7|13854.2|13850.2|2018
1606267800000|2020-11-25 01:30:00|13869.2|13865.2|13847.2|13843.2|13872.2|13868.2|13845.2|13841.2|2523
1606268100000|2020-11-25 01:35:00|13849.2|13845.2|13858.2|13854.2|13861.2|13857.2|13846.2|13842.2|2103
1606268400000|2020-11-25 01:40:00|13859.2|13855.2|13869.7|13865.7|13871.2|13867.2|13854.7|13850.7|1812
1606268700000|2020-11-25 01:45:00|13869.2|13865.2|13851.2|13847.2|13875.2|13871.2|13849.2|13845.2|2004
1606269000000|2020-11-25 01:50:00|13852.2|13848.2|13844.2|13840.2|13857.7|13853.7|13842.2|13838.2|1459
1606269300000|2020-11-25 01:55:00|13844.7|13840.7|13849.7|13845.7|13851.2|13847.2|13840.2|13836.2|1723
1606269600000|2020-11-25 02:00:00|13849.2|13845.2|13854.2|13850.2|13861.2|13857.2|13845.7|13841.7|1331
1606269900000|2020-11-25 02:05:00|13853.7|13849.7|13841.2|13837.2|13856.2|13852.2|13836.7|13832.7|2123
1606270200000|2020-11-25 02:10:00|13841.7|13837.7|13838.2|13834.2|13849.2|13845.2|13835.7|13831.7|1389
1606270500000|2020-11-25 02:15:00|13837.7|13833.7|13841.2|13837.2|13847.2|13843.2|13837.7|13833.7|1019
1606270800000|2020-11-25 02:20:00|13842.2|13838.2|13864.2|13860.2|13865.2|13861.2|13839.2|13835.2|1850
1606271100000|2020-11-25 02:25:00|13863.7|13859.7|13855.2|13851.2|13866.2|13862.2|13853.2|13849.2|1122
1606271400000|2020-11-25 02:30:00|13854.2|13850.2|13848.7|13844.7|13863.2|13859.2|13847.2|13843.2|1285
1606271700000|2020-11-25 02:35:00|13848.2|13844.2|13836.2|13832.2|13849.2|13845.2|13835.2|13831.2|1810
1606272000000|2020-11-25 02:40:00|13835.7|13831.7|13832.2|13828.2|13841.2|13837.2|13826.2|13822.2|2048
1606272300000|2020-11-25 02:45:00|13831.2|13827.2|13815.2|13811.2|13831.2|13827.2|13813.2|13809.2|2738
1606272600000|2020-11-25 02:50:00|13814.7|13810.7|13813.2|13809.2|13823.2|13819.2|13811.7|13807.7|1451
1606272900000|2020-11-25 02:55:00|13812.2|13808.2|13797.7|13793.7|13815.2|13811.2|13794.2|13790.2|3120
1606273200000|2020-11-25 03:00:00|13797.2|13793.2|13790.2|13786.2|13810.2|13806.2|13790.2|13786.2|2335
1606273500000|2020-11-25 03:05:00|13791.2|13787.2|13750.7|13746.7|13792.2|13788.2|13734.7|13730.7|7475
1606273800000|2020-11-25 03:10:00|13751.2|13747.2|13760.2|13756.2|13775.7|13771.7|13750.7|13746.7|2779
1606274100000|2020-11-25 03:15:00|13761.2|13757.2|13767.2|13763.2|13772.7|13768.7|13759.2|13755.2|1595
1606274400000|2020-11-25 03:20:00|13766.2|13762.2|13754.2|13750.2|13775.2|13771.2|13754.2|13750.2|1804
1606274700000|2020-11-25 03:25:00|13753.7|13749.7|13757.2|13753.2|13764.2|13760.2|13751.2|13747.2|1604
1606275000000|2020-11-25 03:30:00|13758.2|13754.2|13743.7|13739.7|13763.7|13759.7|13739.7|13735.7|2248
1606275300000|2020-11-25 03:35:00|13743.2|13739.2|13722.7|13718.7|13746.7|13742.7|13714.7|13710.7|5367
1606275600000|2020-11-25 03:40:00|13723.2|13719.2|13709.2|13705.2|13728.2|13724.2|13700.2|13696.2|4032
1606275900000|2020-11-25 03:45:00|13708.2|13704.2|13720.2|13716.2|13722.2|13718.2|13704.2|13700.2|2630
1606276200000|2020-11-25 03:50:00|13721.2|13717.2|13723.2|13719.2|13733.2|13729.2|13718.2|13714.2|2055
1606276500000|2020-11-25 03:55:00|13722.2|13718.2|13732.2|13728.2|13732.2|13728.2|13722.2|13718.2|995
1606276800000|2020-11-25 04:00:00|13731.2|13727.2|13717.7|13713.7|13732.7|13728.7|13715.2|13711.2|1192
1606277100000|2020-11-25 04:05:00|13717.2|13713.2|13719.2|13715.2|13727.2|13723.2|13715.2|13711.2|947
1606277400000|2020-11-25 04:10:00|13718.7|13714.7|13728.2|13724.2|13728.2|13724.2|13718.2|13714.2|756
1606277700000|2020-11-25 04:15:00|13729.2|13725.2|13743.2|13739.2|13748.2|13744.2|13729.2|13725.2|2082
1606278000000|2020-11-25 04:20:00|13743.7|13739.7|13743.2|13739.2|13745.2|13741.2|13737.2|13733.2|876
1606278300000|2020-11-25 04:25:00|13742.2|13738.2|13737.2|13733.2|13745.7|13741.7|13735.2|13731.2|873
1606278600000|2020-11-25 04:30:00|13736.7|13732.7|13727.2|13723.2|13737.2|13733.2|13727.2|13723.2|1086
1606278900000|2020-11-25 04:35:00|13726.2|13722.2|13721.2|13717.2|13727.2|13723.2|13718.2|13714.2|1309
1606279200000|2020-11-25 04:40:00|13720.2|13716.2|13723.2|13719.2|13729.2|13725.2|13720.2|13716.2|649
1606279500000|2020-11-25 04:45:00|13723.7|13719.7|13724.2|13720.2|13726.2|13722.2|13718.2|13714.2|708
1606279800000|2020-11-25 04:50:00|13723.7|13719.7|13729.2|13725.2|13729.2|13725.2|13718.7|13714.7|617
1606280100000|2020-11-25 04:55:00|13730.2|13726.2|13733.2|13729.2|13740.7|13736.7|13728.2|13724.2|1232
1606280400000|2020-11-25 05:00:00|13734.2|13730.2|13746.2|13742.2|13750.2|13746.2|13733.2|13729.2|1658
1606280700000|2020-11-25 05:05:00|13747.2|13743.2|13725.2|13721.2|13749.2|13745.2|13725.2|13721.2|1536
1606281000000|2020-11-25 05:10:00|13724.2|13720.2|13728.7|13724.7|13731.2|13727.2|13723.2|13719.2|655
1606281300000|2020-11-25 05:15:00|13729.2|13725.2|13711.7|13707.7|13729.7|13725.7|13711.7|13707.7|1419
1606281600000|2020-11-25 05:20:00|13712.2|13708.2|13717.2|13713.2|13717.2|13713.2|13706.2|13702.2|1873
1606281900000|2020-11-25 05:25:00|13716.7|13712.7|13700.2|13696.2|13721.2|13717.2|13698.2|13694.2|2420
1606282200000|2020-11-25 05:30:00|13701.2|13697.2|13711.2|13707.2|13712.2|13708.2|13692.2|13688.2|2006
1606282500000|2020-11-25 05:35:00|13711.7|13707.7|13713.2|13709.2|13717.2|13713.2|13709.2|13705.2|1480
1606282800000|2020-11-25 05:40:00|13712.7|13708.7|13709.2|13705.2|13718.2|13714.2|13709.2|13705.2|3609
1606283100000|2020-11-25 05:45:00|13715.2|13701.2|13709.3|13695.3|13715.2|13701.2|13706|13692|19
1606283400000|2020-11-25 05:50:00|13710.3|13696.3|13698.6|13684.6|13714.5|13700.5|13697|13683|0
1606283700000|2020-11-25 05:55:00|13698.9|13684.9|13694.5|13680.5|13701.6|13687.6|13693.8|13679.8|0
1606284000000|2020-11-25 06:00:00|13695.5|13681.5|13704.1|13690.1|13706.6|13692.6|13695.5|13681.5|0
1606284300000|2020-11-25 06:05:00|13704.5|13690.5|13707.8|13693.8|13710.4|13696.4|13704.1|13690.1|0
1606284600000|2020-11-25 06:10:00|13707.4|13693.4|13704.5|13690.5|13709.4|13695.4|13702.9|13688.9|0
1606284900000|2020-11-25 06:15:00|13704.6|13690.6|13699.5|13685.5|13706.1|13692.1|13693.8|13679.8|0
1606285200000|2020-11-25 06:20:00|13699.6|13685.6|13683.4|13669.4|13699.6|13685.6|13683.4|13669.4|0
1606285500000|2020-11-25 06:25:00|13683.5|13669.5|13692.9|13678.9|13694.5|13680.5|13683|13669|0
1606285800000|2020-11-25 06:30:00|13690.9|13676.9|13696.6|13682.6|13700|13686|13688.5|13674.5|0
1606286100000|2020-11-25 06:35:00|13696.5|13682.5|13689|13675|13696.5|13682.5|13688.5|13674.5|0
1606286400000|2020-11-25 06:40:00|13689.1|13675.1|13692.6|13678.6|13692.7|13678.7|13686|13672|0
1606286700000|2020-11-25 06:45:00|13692.5|13678.5|13689.4|13675.4|13696.9|13682.9|13688.7|13674.7|0
1606287000000|2020-11-25 06:50:00|13689.5|13675.5|13683.4|13669.4|13692.1|13678.1|13683|13669|0
1606287300000|2020-11-25 06:55:00|13683.3|13669.3|13689.6|13675.6|13690.5|13676.5|13683.3|13669.3|0
1606287600000|2020-11-25 07:00:00|13691|13677|13710.2|13704.2|13713.2|13707.2|13691|13677|1061
1606287900000|2020-11-25 07:05:00|13709.2|13703.2|13709.2|13703.2|13712.2|13706.2|13708.2|13702.2|206
1606288200000|2020-11-25 07:10:00|13708.2|13702.2|13706.2|13700.2|13709.2|13703.2|13706.2|13700.2|135
1606288500000|2020-11-25 07:15:00|13704.7|13698.7|13688.2|13682.2|13705.2|13699.2|13683.7|13677.7|1033
1606288800000|2020-11-25 07:20:00|13688.7|13682.7|13678.2|13672.2|13691.2|13685.2|13673.2|13667.2|904
1606289100000|2020-11-25 07:25:00|13677.7|13671.7|13672.2|13666.2|13677.7|13671.7|13663.7|13657.7|916
1606289400000|2020-11-25 07:30:00|13671.7|13665.7|13680.2|13674.2|13682.2|13676.2|13669.2|13663.2|544
1606289700000|2020-11-25 07:35:00|13682.2|13676.2|13686.2|13680.2|13693.2|13687.2|13681.7|13675.7|505
1606290000000|2020-11-25 07:40:00|13687.2|13681.2|13689.2|13683.2|13693.2|13687.2|13682.2|13676.2|259
1606290300000|2020-11-25 07:45:00|13690.7|13684.7|13683.2|13677.2|13690.7|13684.7|13682.2|13676.2|176
1606290600000|2020-11-25 07:50:00|13682.2|13676.2|13689.7|13683.7|13689.7|13683.7|13680.2|13674.2|243
1606290900000|2020-11-25 07:55:00|13690.2|13684.2|13693.2|13687.2|13695.2|13689.2|13689.2|13683.2|285
1606291200000|2020-11-25 08:00:00|13692.7|13686.7|13691.2|13685.2|13694.2|13688.2|13688.2|13682.2|174
1606291500000|2020-11-25 08:05:00|13691.7|13685.7|13694.2|13688.2|13700.2|13694.2|13691.7|13685.7|451
1606291800000|2020-11-25 08:10:00|13693.2|13687.2|13685.2|13679.2|13694.2|13688.2|13681.2|13675.2|325
1606292100000|2020-11-25 08:15:00|13686.2|13680.2|13685.2|13679.2|13690.2|13684.2|13683.2|13677.2|249
1606292400000|2020-11-25 08:20:00|13685.7|13679.7|13686.2|13680.2|13688.2|13682.2|13682.2|13676.2|179
1606292700000|2020-11-25 08:25:00|13687.2|13681.2|13693.2|13687.2|13696.2|13690.2|13686.2|13680.2|185
1606293000000|2020-11-25 08:30:00|13692.2|13686.2|13696.2|13690.2|13698.2|13692.2|13691.2|13685.2|183
1606293300000|2020-11-25 08:35:00|13696.7|13690.7|13698.2|13692.2|13704.2|13698.2|13696.7|13690.7|342
1606293600000|2020-11-25 08:40:00|13697.2|13691.2|13698.2|13692.2|13700.2|13694.2|13696.2|13690.2|164
1606293900000|2020-11-25 08:45:00|13697.2|13691.2|13692.7|13686.7|13697.7|13691.7|13691.2|13685.2|286
1606294200000|2020-11-25 08:50:00|13692.2|13686.2|13687.7|13681.7|13697.2|13691.2|13687.7|13681.7|156
1606294500000|2020-11-25 08:55:00|13688.2|13682.2|13691.2|13685.2|13695.2|13689.2|13686.2|13680.2|148
1606294800000|2020-11-25 09:00:00|13691.7|13685.7|13696.2|13690.2|13698.7|13692.7|13690.7|13684.7|163
1606295100000|2020-11-25 09:05:00|13695.7|13689.7|13693.2|13687.2|13697.7|13691.7|13692.2|13686.2|62
1606295400000|2020-11-25 09:10:00|13693.7|13687.7|13695.2|13689.2|13695.2|13689.2|13692.2|13686.2|51
1606295700000|2020-11-25 09:15:00|13694.7|13688.7|13698.2|13692.2|13701.2|13695.2|13694.2|13688.2|186
1606296000000|2020-11-25 09:20:00|13698.7|13692.7|13693.2|13687.2|13701.2|13695.2|13692.2|13686.2|190
1606296300000|2020-11-25 09:25:00|13692.2|13686.2|13684.2|13678.2|13693.2|13687.2|13681.2|13675.2|364
1606296600000|2020-11-25 09:30:00|13682.7|13676.7|13691.2|13685.2|13692.2|13686.2|13682.2|13676.2|168
1606296900000|2020-11-25 09:35:00|13690.2|13684.2|13688.2|13682.2|13691.7|13685.7|13686.2|13680.2|100
1606297200000|2020-11-25 09:40:00|13688.7|13682.7|13690.7|13684.7|13692.2|13686.2|13687.7|13681.7|63
1606297500000|2020-11-25 09:45:00|13690.2|13684.2|13689.2|13683.2|13693.2|13687.2|13689.2|13683.2|94
1606297800000|2020-11-25 09:50:00|13688.7|13682.7|13690.2|13684.2|13692.2|13686.2|13687.2|13681.2|53
1606298100000|2020-11-25 09:55:00|13690.7|13684.7|13688.2|13682.2|13691.2|13685.2|13685.2|13679.2|104
1606298400000|2020-11-25 10:00:00|13688.7|13682.7|13691.2|13685.2|13691.7|13685.7|13688.2|13682.2|49
1606298700000|2020-11-25 10:05:00|13690.2|13684.2|13692.2|13686.2|13695.7|13689.7|13687.2|13681.2|214
1606299000000|2020-11-25 10:10:00|13692.7|13686.7|13696.2|13690.2|13698.2|13692.2|13692.2|13686.2|88
1606299300000|2020-11-25 10:15:00|13695.2|13689.2|13695.2|13689.2|13696.2|13690.2|13693.2|13687.2|61
1606299600000|2020-11-25 10:20:00|13694.7|13688.7|13693.7|13687.7|13694.7|13688.7|13692.7|13686.7|18
1606299900000|2020-11-25 10:25:00|13693.2|13687.2|13695.2|13689.2|13696.7|13690.7|13689.2|13683.2|98
1606300200000|2020-11-25 10:30:00|13694.7|13688.7|13694.2|13688.2|13696.7|13690.7|13693.7|13687.7|87
1606300500000|2020-11-25 10:35:00|13693.7|13687.7|13695.2|13689.2|13695.2|13689.2|13693.2|13687.2|29
1606300800000|2020-11-25 10:40:00|13694.2|13688.2|13690.2|13684.2|13695.2|13689.2|13690.2|13684.2|68
1606301100000|2020-11-25 10:45:00|13691.2|13685.2|13691.7|13685.7|13692.2|13686.2|13690.2|13684.2|91
1606301400000|2020-11-25 10:50:00|13691.2|13685.2|13686.7|13680.7|13691.2|13685.2|13683.2|13677.2|263
1606301700000|2020-11-25 10:55:00|13686.2|13680.2|13686.2|13680.2|13689.2|13683.2|13684.7|13678.7|86
1606302000000|2020-11-25 11:00:00|13685.2|13679.2|13689.2|13683.2|13689.2|13683.2|13685.2|13679.2|98
1606302300000|2020-11-25 11:05:00|13688.2|13682.2|13686.2|13680.2|13688.7|13682.7|13686.2|13680.2|92
1606302600000|2020-11-25 11:10:00|13685.2|13679.2|13685.7|13679.7|13686.7|13680.7|13684.7|13678.7|46
1606302900000|2020-11-25 11:15:00|13686.2|13680.2|13684.2|13678.2|13686.2|13680.2|13683.2|13677.2|137
1606303200000|2020-11-25 11:20:00|13684.7|13678.7|13687.2|13681.2|13687.2|13681.2|13684.7|13678.7|68
1606303500000|2020-11-25 11:25:00|13686.7|13680.7|13687.2|13681.2|13689.2|13683.2|13686.2|13680.2|59
1606303800000|2020-11-25 11:30:00|13687.7|13681.7|13687.7|13681.7|13688.2|13682.2|13685.2|13679.2|55
1606304100000|2020-11-25 11:35:00|13688.2|13682.2|13687.7|13681.7|13688.2|13682.2|13686.2|13680.2|53
1606304400000|2020-11-25 11:40:00|13687.2|13681.2|13688.2|13682.2|13689.2|13683.2|13682.2|13676.2|282
1606304700000|2020-11-25 11:45:00|13689.2|13683.2|13690.2|13684.2|13692.7|13686.7|13688.2|13682.2|133
1606305000000|2020-11-25 11:50:00|13690.7|13684.7|13695.2|13689.2|13696.2|13690.2|13690.7|13684.7|159
1606305300000|2020-11-25 11:55:00|13695.7|13689.7|13692.2|13686.2|13696.2|13690.2|13692.2|13686.2|115
1606305600000|2020-11-25 12:00:00|13693.2|13687.2|13714.2|13708.2|13716.7|13710.7|13693.2|13687.2|1234
1606305900000|2020-11-25 12:05:00|13715.2|13709.2|13721.2|13715.2|13726.7|13720.7|13713.7|13707.7|849
1606306200000|2020-11-25 12:10:00|13720.2|13714.2|13717.2|13711.2|13721.7|13715.7|13713.7|13707.7|410
1606306500000|2020-11-25 12:15:00|13714.7|13708.7|13721.7|13715.7|13722.2|13716.2|13714.7|13708.7|271
1606306800000|2020-11-25 12:20:00|13722.2|13716.2|13718.2|13712.2|13723.2|13717.2|13716.2|13710.2|279
1606307100000|2020-11-25 12:25:00|13717.2|13711.2|13722.7|13716.7|13723.7|13717.7|13716.2|13710.2|167
1606307400000|2020-11-25 12:30:00|13722.2|13716.2|13721.2|13715.2|13723.7|13717.7|13719.2|13713.2|128
1606307700000|2020-11-25 12:35:00|13720.2|13714.2|13719.7|13713.7|13721.2|13715.2|13717.2|13711.2|95
1606308000000|2020-11-25 12:40:00|13720.2|13714.2|13715.2|13709.2|13721.2|13715.2|13714.2|13708.2|102
1606308300000|2020-11-25 12:45:00|13715.7|13709.7|13710.2|13704.2|13716.2|13710.2|13710.2|13704.2|268
1606308600000|2020-11-25 12:50:00|13711.2|13705.2|13710.2|13704.2|13713.2|13707.2|13709.2|13703.2|168
1606308900000|2020-11-25 12:55:00|13709.7|13703.7|13713.7|13707.7|13714.2|13708.2|13708.2|13702.2|149
1606309200000|2020-11-25 13:00:00|13714.2|13708.2|13718.2|13712.2|13719.2|13713.2|13713.7|13707.7|257
1606309500000|2020-11-25 13:05:00|13717.7|13711.7|13716.7|13710.7|13720.2|13714.2|13716.2|13710.2|117
1606309800000|2020-11-25 13:10:00|13717.2|13711.2|13715.2|13709.2|13717.2|13711.2|13713.2|13707.2|155
1606310100000|2020-11-25 13:15:00|13714.7|13708.7|13705.2|13699.2|13717.2|13711.2|13705.2|13699.2|233
1606310400000|2020-11-25 13:20:00|13704.7|13698.7|13708.2|13702.2|13709.2|13703.2|13704.2|13698.2|226
1606310700000|2020-11-25 13:25:00|13707.7|13701.7|13712.2|13706.2|13714.2|13708.2|13706.2|13700.2|120
1606311000000|2020-11-25 13:30:00|13713.2|13707.2|13720.2|13714.2|13722.2|13716.2|13711.2|13705.2|228
1606311300000|2020-11-25 13:35:00|13719.7|13713.7|13717.2|13711.2|13719.7|13713.7|13714.7|13708.7|110
1606311600000|2020-11-25 13:40:00|13716.2|13710.2|13719.2|13713.2|13720.2|13714.2|13716.2|13710.2|60
1606311900000|2020-11-25 13:45:00|13719.7|13713.7|13716.7|13710.7|13719.7|13713.7|13713.2|13707.2|73
1606312200000|2020-11-25 13:50:00|13716.2|13710.2|13712.2|13706.2|13716.2|13710.2|13711.7|13705.7|112
1606312500000|2020-11-25 13:55:00|13711.2|13705.2|13713.2|13707.2|13713.2|13707.2|13711.2|13705.2|64
1606312800000|2020-11-25 14:00:00|13715.2|13709.2|13714.2|13708.2|13718.2|13712.2|13713.2|13707.2|99
1606313100000|2020-11-25 14:05:00|13713.2|13707.2|13714.2|13708.2|13714.2|13708.2|13712.2|13706.2|45
1606313400000|2020-11-25 14:10:00|13715.2|13709.2|13717.2|13711.2|13717.2|13711.2|13714.2|13708.2|59
1606313700000|2020-11-25 14:15:00|13716.7|13710.7|13716.2|13710.2|13719.2|13713.2|13715.2|13709.2|83
1606314000000|2020-11-25 14:20:00|13715.2|13709.2|13713.2|13707.2|13715.7|13709.7|13712.7|13706.7|67
1606314300000|2020-11-25 14:25:00|13714.2|13708.2|13718.2|13712.2|13718.7|13712.7|13713.2|13707.2|99
1606314600000|2020-11-25 14:30:00|13717.7|13711.7|13729.2|13723.2|13733.7|13727.7|13714.7|13708.7|1535
1606314900000|2020-11-25 14:35:00|13730.2|13724.2|13723.7|13717.7|13732.2|13726.2|13723.2|13717.2|352
1606315200000|2020-11-25 14:40:00|13724.2|13718.2|13730.2|13724.2|13732.2|13726.2|13724.2|13718.2|439
1606315500000|2020-11-25 14:45:00|13731.2|13725.2|13731.2|13725.2|13736.2|13730.2|13725.2|13719.2|508
1606315800000|2020-11-25 14:50:00|13732.2|13726.2|13733.7|13727.7|13735.2|13729.2|13731.2|13725.2|188
1606316100000|2020-11-25 14:55:00|13733.2|13727.2|13728.2|13722.2|13736.2|13730.2|13725.7|13719.7|328
1606316400000|2020-11-25 15:00:00|13729.2|13723.2|13718.2|13712.2|13731.2|13725.2|13718.2|13712.2|447
1606316700000|2020-11-25 15:05:00|13717.2|13711.2|13719.2|13713.2|13719.2|13713.2|13712.2|13706.2|330
1606317000000|2020-11-25 15:10:00|13720.2|13714.2|13728.7|13722.7|13729.2|13723.2|13719.2|13713.2|251
1606317300000|2020-11-25 15:15:00|13728.2|13722.2|13729.2|13723.2|13731.2|13725.2|13724.7|13718.7|223
1606317600000|2020-11-25 15:20:00|13728.7|13722.7|13725.7|13719.7|13730.2|13724.2|13722.2|13716.2|192
1606317900000|2020-11-25 15:25:00|13726.2|13720.2|13722.7|13716.7|13727.2|13721.2|13722.2|13716.2|155
1606318200000|2020-11-25 15:30:00|13723.2|13717.2|13729.2|13723.2|13729.7|13723.7|13721.7|13715.7|137
1606318500000|2020-11-25 15:35:00|13730.2|13724.2|13731.2|13725.2|13731.2|13725.2|13725.7|13719.7|135
1606318800000|2020-11-25 15:40:00|13730.7|13724.7|13736.2|13730.2|13740.7|13734.7|13728.7|13722.7|707
1606319100000|2020-11-25 15:45:00|13735.2|13729.2|13736.7|13730.7|13742.2|13736.2|13735.2|13729.2|283
1606319400000|2020-11-25 15:50:00|13737.2|13731.2|13736.2|13730.2|13741.2|13735.2|13736.2|13730.2|126
1606319700000|2020-11-25 15:55:00|13735.2|13729.2|13734.7|13728.7|13737.2|13731.2|13731.7|13725.7|187
1606320000000|2020-11-25 16:00:00|13735.2|13729.2|13744.2|13738.2|13748.2|13742.2|13734.2|13728.2|527
1606320300000|2020-11-25 16:05:00|13744.7|13738.7|13751.2|13745.2|13755.7|13749.7|13743.2|13737.2|792
1606320600000|2020-11-25 16:10:00|13752.7|13746.7|13753.2|13747.2|13754.2|13748.2|13749.2|13743.2|239
1606320900000|2020-11-25 16:15:00|13752.2|13746.2|13747.2|13741.2|13752.2|13746.2|13746.2|13740.2|128
1606321200000|2020-11-25 16:20:00|13746.2|13740.2|13748.2|13742.2|13750.2|13744.2|13744.2|13738.2|119
1606321500000|2020-11-25 16:25:00|13747.2|13741.2|13744.2|13738.2|13748.7|13742.7|13744.2|13738.2|78
1606321800000|2020-11-25 16:30:00|13744.7|13738.7|13746.2|13740.2|13748.2|13742.2|13744.2|13738.2|95
1606322100000|2020-11-25 16:35:00|13745.2|13739.2|13743.7|13737.7|13746.7|13740.7|13742.2|13736.2|106
1606322400000|2020-11-25 16:40:00|13744.2|13738.2|13738.2|13732.2|13744.2|13738.2|13735.2|13729.2|233
1606322700000|2020-11-25 16:45:00|13737.7|13731.7|13741.2|13735.2|13743.2|13737.2|13737.2|13731.2|110
1606323000000|2020-11-25 16:50:00|13740.7|13734.7|13741.2|13735.2|13742.2|13736.2|13739.2|13733.2|61
1606323300000|2020-11-25 16:55:00|13740.7|13734.7|13744.2|13738.2|13745.2|13739.2|13740.2|13734.2|77
1606323600000|2020-11-25 17:00:00|13744.7|13738.7|13748.2|13742.2|13748.2|13742.2|13743.2|13737.2|132
1606323900000|2020-11-25 17:05:00|13750.2|13744.2|13746.7|13740.7|13750.2|13744.2|13745.2|13739.2|152
1606324200000|2020-11-25 17:10:00|13747.2|13741.2|13749.2|13743.2|13749.2|13743.2|13744.2|13738.2|58
1606324500000|2020-11-25 17:15:00|13750.2|13744.2|13751.2|13745.2|13752.7|13746.7|13747.2|13741.2|124
1606324800000|2020-11-25 17:20:00|13750.2|13744.2|13746.7|13740.7|13751.2|13745.2|13746.2|13740.2|85
1606325100000|2020-11-25 17:25:00|13747.2|13741.2|13742.2|13736.2|13748.7|13742.7|13742.2|13736.2|50
1606325400000|2020-11-25 17:30:00|13743.2|13737.2|13747.2|13741.2|13749.2|13743.2|13743.2|13737.2|91
1606325700000|2020-11-25 17:35:00|13745.7|13739.7|13744.7|13738.7|13746.2|13740.2|13744.2|13738.2|18
1606326000000|2020-11-25 17:40:00|13744.2|13738.2|13751.2|13745.2|13752.2|13746.2|13744.2|13738.2|74
1606326300000|2020-11-25 17:45:00|13752.2|13746.2|13752.2|13746.2|13753.2|13747.2|13748.7|13742.7|68
1606326600000|2020-11-25 17:50:00|13751.7|13745.7|13755.2|13749.2|13755.2|13749.2|13750.2|13744.2|100
1606326900000|2020-11-25 17:55:00|13754.2|13748.2|13755.2|13749.2|13756.2|13750.2|13754.2|13748.2|83
1606327200000|2020-11-25 18:00:00|13754.2|13748.2|13762.2|13756.2|13766.2|13760.2|13754.2|13748.2|616
1606327500000|2020-11-25 18:05:00|13762.7|13756.7|13762.7|13756.7|13765.2|13759.2|13761.2|13755.2|120
1606327800000|2020-11-25 18:10:00|13763.2|13757.2|13759.7|13753.7|13763.7|13757.7|13759.2|13753.2|65
1606328100000|2020-11-25 18:15:00|13760.2|13754.2|13757.2|13751.2|13761.7|13755.7|13757.2|13751.2|49
1606328400000|2020-11-25 18:20:00|13756.7|13750.7|13758.2|13752.2|13759.2|13753.2|13754.2|13748.2|122
1606328700000|2020-11-25 18:25:00|13759.2|13753.2|13755.2|13749.2|13759.2|13753.2|13754.7|13748.7|68
1606329000000|2020-11-25 18:30:00|13754.7|13748.7|13758.2|13752.2|13758.2|13752.2|13749.2|13743.2|130
1606329300000|2020-11-25 18:35:00|13757.7|13751.7|13757.2|13751.2|13759.2|13753.2|13756.7|13750.7|34
1606329600000|2020-11-25 18:40:00|13756.2|13750.2|13757.7|13751.7|13758.7|13752.7|13754.2|13748.2|94
1606329900000|2020-11-25 18:45:00|13757.2|13751.2|13758.2|13752.2|13758.7|13752.7|13753.2|13747.2|25
1606330200000|2020-11-25 18:50:00|13759.2|13753.2|13761.2|13755.2|13761.2|13755.2|13757.2|13751.2|42
1606330500000|2020-11-25 18:55:00|13760.2|13754.2|13754.7|13748.7|13760.2|13754.2|13754.2|13748.2|106
1606330800000|2020-11-25 19:00:00|13755.2|13749.2|13753.7|13747.7|13756.2|13750.2|13752.2|13746.2|57
1606331100000|2020-11-25 19:05:00|13752.7|13746.7|13748.2|13742.2|13755.7|13749.7|13746.2|13740.2|119
1606331400000|2020-11-25 19:10:00|13748.7|13742.7|13749.2|13743.2|13750.2|13744.2|13745.2|13739.2|60
1606331700000|2020-11-25 19:15:00|13749.7|13743.7|13751.7|13745.7|13753.2|13747.2|13748.7|13742.7|35
1606332000000|2020-11-25 19:20:00|13751.2|13745.2|13750.2|13744.2|13753.2|13747.2|13749.7|13743.7|26
1606332300000|2020-11-25 19:25:00|13751.2|13745.2|13748.7|13742.7|13752.2|13746.2|13747.2|13741.2|42
1606332600000|2020-11-25 19:30:00|13749.7|13743.7|13749.7|13743.7|13752.7|13746.7|13748.7|13742.7|31
1606332900000|2020-11-25 19:35:00|13749.2|13743.2|13745.2|13739.2|13749.7|13743.7|13744.2|13738.2|53
1606333200000|2020-11-25 19:40:00|13746.2|13740.2|13747.2|13741.2|13750.7|13744.7|13745.2|13739.2|62
1606333500000|2020-11-25 19:45:00|13748.7|13742.7|13751.7|13745.7|13751.7|13745.7|13747.2|13741.2|56
1606333800000|2020-11-25 19:50:00|13751.2|13745.2|13750.7|13744.7|13752.2|13746.2|13748.7|13742.7|45
1606334100000|2020-11-25 19:55:00|13751.2|13745.2|13754.7|13748.7|13758.2|13752.2|13751.2|13745.2|84
1606334400000|2020-11-25 20:00:00|13754.2|13748.2|13755.7|13749.7|13757.7|13751.7|13753.7|13747.7|70
1606334700000|2020-11-25 20:05:00|13754.7|13748.7|13750.7|13744.7|13754.7|13748.7|13749.2|13743.2|165
1606335000000|2020-11-25 20:10:00|13749.2|13743.2|13750.2|13744.2|13752.7|13746.7|13749.2|13743.2|149
1606335300000|2020-11-25 20:15:00|13749.2|13743.2|13748.2|13742.2|13749.7|13743.7|13746.2|13740.2|66
1606335600000|2020-11-25 20:20:00|13748.7|13742.7|13751.2|13745.2|13751.2|13745.2|13747.2|13741.2|61
1606335900000|2020-11-25 20:25:00|13752.2|13746.2|13756.2|13750.2|13756.2|13750.2|13750.7|13744.7|84
1606336200000|2020-11-25 20:30:00|13755.7|13749.7|13758.2|13752.2|13758.2|13752.2|13751.7|13745.7|188
1606336500000|2020-11-25 20:35:00|13757.7|13751.7|13755.7|13749.7|13757.7|13751.7|13754.2|13748.2|152
1606336800000|2020-11-25 20:40:00|13755.2|13749.2|13754.7|13748.7|13757.2|13751.2|13753.2|13747.2|98
1606337100000|2020-11-25 20:45:00|13755.2|13749.2|13754.2|13748.2|13755.2|13749.2|13750.7|13744.7|144
1606337400000|2020-11-25 20:50:00|13752.7|13746.7|13753.7|13747.7|13754.2|13748.2|13752.2|13746.2|75
1606337700000|2020-11-25 20:55:00|13754.2|13748.2|13755.2|13749.2|13755.2|13749.2|13751.7|13745.7|137
1606338000000|2020-11-25 21:00:00|13759.5|13745.5|13758.9|13744.9|13761.5|13747.5|13753.6|13739.6|0
1606338300000|2020-11-25 21:05:00|13758.2|13744.2|13760.2|13746.2|13760.9|13746.9|13756.2|13742.2|0
1606338600000|2020-11-25 21:10:00|13761.5|13747.5|13765.2|13751.2|13768.8|13754.8|13760.9|13746.9|0
1606338900000|2020-11-25 21:15:00|13765.3|13751.3|13764.8|13750.8|13765.7|13751.7|13764.4|13750.4|0
1606339200000|2020-11-25 21:20:00|13764.7|13750.7|13763.9|13749.9|13764.7|13750.7|13762.3|13748.3|0
1606339500000|2020-11-25 21:25:00|13763.8|13749.8|13762.7|13748.7|13764.1|13750.1|13762.7|13748.7|0
1606339800000|2020-11-25 21:30:00|13763.4|13749.4|13765.1|13751.1|13767.1|13753.1|13761.1|13747.1|0
1606340100000|2020-11-25 21:35:00|13765.8|13751.8|13764.4|13750.4|13767.8|13753.8|13763.8|13749.8|0
1606340400000|2020-11-25 21:40:00|13763.8|13749.8|13762.4|13748.4|13764.4|13750.4|13761.8|13747.8|0
1606340700000|2020-11-25 21:45:00|13763.1|13749.1|13764.4|13750.4|13765.1|13751.1|13761.1|13747.1|0
1606341000000|2020-11-25 21:50:00|13765.1|13751.1|13767.8|13753.8|13768.4|13754.4|13764.4|13750.4|0
1606341300000|2020-11-25 21:55:00|13767.1|13753.1|13766.2|13752.2|13769.1|13755.1|13764.4|13750.4|0
1606341600000|2020-11-25 22:00:00|13765.5|13751.5|13767.7|13753.7|13767.8|13753.8|13764.9|13750.9|0
1606341900000|2020-11-25 22:05:00|13767.8|13753.8|13767.3|13753.3|13767.8|13753.8|13766.9|13752.9|0
1606342200000|2020-11-25 22:10:00|13767.6|13753.6|13767.3|13753.3|13767.6|13753.6|13767.2|13753.2|0
1606342500000|2020-11-25 22:15:00|13767.2|13753.2|13767.5|13753.5|13767.5|13753.5|13766.9|13752.9|0
1606342800000|2020-11-25 22:20:00|13767.3|13753.3|13767.7|13753.7|13767.7|13753.7|13767.1|13753.1|0
1606343100000|2020-11-25 22:25:00|13767.1|13753.1|13768.8|13754.8|13768.9|13754.9|13767.1|13753.1|0
1606343400000|2020-11-25 22:30:00|13768.9|13754.9|13767.6|13753.6|13769.2|13755.2|13767.6|13753.6|0
1606343700000|2020-11-25 22:35:00|13767.5|13753.5|13768.3|13754.3|13768.3|13754.3|13767|13753|0
1606344000000|2020-11-25 22:40:00|13768.2|13754.2|13768.2|13754.2|13768.4|13754.4|13768.2|13754.2|0
1606344300000|2020-11-25 22:45:00|13768.6|13754.6|13768.7|13754.7|13768.7|13754.7|13768.3|13754.3|0
1606344600000|2020-11-25 22:50:00|13768.9|13754.9|13768.6|13754.6|13768.9|13754.9|13768.5|13754.5|0
1606344900000|2020-11-25 22:55:00|13768.5|13754.5|13768.4|13754.4|13768.5|13754.5|13767.8|13753.8|0
1606345200000|2020-11-25 23:00:00|13771.1|13757.1|13767.1|13753.1|13775.7|13761.7|13766.8|13752.8|0
1606345500000|2020-11-25 23:05:00|13767.4|13753.4|13768.1|13754.1|13769.4|13755.4|13766.8|13752.8|0
1606345800000|2020-11-25 23:10:00|13768.4|13754.4|13772.5|13758.5|13773.5|13759.5|13768.4|13754.4|0
1606346100000|2020-11-25 23:15:00|13772.2|13758.2|13770.5|13756.5|13772.8|13758.8|13768.5|13754.5|0
1606346400000|2020-11-25 23:20:00|13770.9|13756.9|13773.5|13759.5|13773.5|13759.5|13769.5|13755.5|0
1606346700000|2020-11-25 23:25:00|13772.8|13758.8|13772.8|13758.8|13773.5|13759.5|13772.2|13758.2|0
1606347000000|2020-11-25 23:30:00|13774.2|13760.2|13770.2|13756.2|13774.8|13760.8|13769.5|13755.5|0
1606347300000|2020-11-25 23:35:00|13770.9|13756.9|13774.8|13760.8|13774.8|13760.8|13770.9|13756.9|0
1606347600000|2020-11-25 23:40:00|13774.2|13760.2|13774.8|13760.8|13775.2|13761.2|13773.5|13759.5|0
1606347900000|2020-11-25 23:45:00|13774.5|13760.5|13771.8|13757.8|13774.8|13760.8|13770.8|13756.8|0
1606348200000|2020-11-25 23:50:00|13772.2|13758.2|13773.5|13759.5|13774.8|13760.8|13771.5|13757.5|0
1606348500000|2020-11-25 23:55:00|13772.8|13758.8|13774.3|13760.3|13774.3|13760.3|13771.5|13757.5|0
1606348800000|2020-11-26 00:00:00|13773.7|13759.7|13771.2|13757.2|13774.3|13760.3|13770.9|13756.9|0
1606349100000|2020-11-26 00:05:00|13771.5|13757.5|13767.6|13753.6|13772.6|13758.6|13765.9|13751.9|0
1606349400000|2020-11-26 00:10:00|13767.2|13753.2|13763.3|13749.3|13767.9|13753.9|13762.3|13748.3|0
1606349700000|2020-11-26 00:15:00|13762.6|13748.6|13756.2|13742.2|13763.6|13749.6|13753|13739|0
1606350000000|2020-11-26 00:20:00|13757.2|13743.2|13766.5|13752.5|13767.7|13753.7|13757.2|13743.2|0
1606350300000|2020-11-26 00:25:00|13766.1|13752.1|13770.6|13756.6|13772.4|13758.4|13765.2|13751.2|0
1606350600000|2020-11-26 00:30:00|13769.7|13755.7|13778.6|13764.6|13780.4|13766.4|13766.7|13752.7|0
1606350900000|2020-11-26 00:35:00|13778.8|13764.8|13782.6|13768.6|13786.9|13772.9|13778.6|13764.6|0
1606351200000|2020-11-26 00:40:00|13782.2|13768.2|13789.1|13775.1|13789.5|13775.5|13782.2|13768.2|0
1606351500000|2020-11-26 00:45:00|13789.3|13775.3|13787.3|13783.3|13792.8|13788.8|13777.8|13773.8|3261
1606351800000|2020-11-26 00:50:00|13787.8|13783.8|13773.3|13769.3|13789.3|13785.3|13771.3|13767.3|1251
1606352100000|2020-11-26 00:55:00|13773.8|13769.8|13762.3|13758.3|13773.8|13769.8|13759.3|13755.3|1383
1606352400000|2020-11-26 01:00:00|13761.3|13757.3|13772.8|13768.8|13776.3|13772.3|13755.8|13751.8|3056
1606352700000|2020-11-26 01:05:00|13773.8|13769.8|13767.3|13763.3|13781.3|13777.3|13764.3|13760.3|2850
1606353000000|2020-11-26 01:10:00|13766.3|13762.3|13768.3|13764.3|13772.3|13768.3|13756.3|13752.3|1904
1606353300000|2020-11-26 01:15:00|13769.3|13765.3|13765.3|13761.3|13773.3|13769.3|13760.3|13756.3|1404
1606353600000|2020-11-26 01:20:00|13764.3|13760.3|13746.3|13742.3|13767.3|13763.3|13742.3|13738.3|2357
1606353900000|2020-11-26 01:25:00|13748.3|13744.3|13753.3|13749.3|13757.3|13753.3|13745.8|13741.8|1335
1606354200000|2020-11-26 01:30:00|13753.8|13749.8|13772.3|13768.3|13777.3|13773.3|13753.3|13749.3|2536
1606354500000|2020-11-26 01:35:00|13774.3|13770.3|13776.3|13772.3|13783.8|13779.8|13773.3|13769.3|2099
1606354800000|2020-11-26 01:40:00|13777.3|13773.3|13784.3|13780.3|13788.3|13784.3|13776.3|13772.3|1860
1606355100000|2020-11-26 01:45:00|13783.8|13779.8|13804.3|13800.3|13807.3|13803.3|13782.8|13778.8|5193
1606355400000|2020-11-26 01:50:00|13805.3|13801.3|13813.3|13809.3|13819.3|13815.3|13804.3|13800.3|2980
1606355700000|2020-11-26 01:55:00|13813.8|13809.8|13812.3|13808.3|13814.3|13810.3|13806.3|13802.3|1454
1606356000000|2020-11-26 02:00:00|13813.3|13809.3|13820.8|13816.8|13826.8|13822.8|13812.3|13808.3|2313
1606356300000|2020-11-26 02:05:00|13820.3|13816.3|13839.3|13835.3|13852.8|13848.8|13819.3|13815.3|4041
1606356600000|2020-11-26 02:10:00|13839.8|13835.8|13827.3|13823.3|13841.8|13837.8|13825.3|13821.3|1955
1606356900000|2020-11-26 02:15:00|13828.3|13824.3|13835.3|13831.3|13836.3|13832.3|13821.3|13817.3|1656
1606357200000|2020-11-26 02:20:00|13835.8|13831.8|13827.8|13823.8|13839.3|13835.3|13822.8|13818.8|1082
1606357500000|2020-11-26 02:25:00|13827.3|13823.3|13826.3|13822.3|13829.8|13825.8|13821.3|13817.3|837
1606357800000|2020-11-26 02:30:00|13825.3|13821.3|13829.8|13825.8|13838.3|13834.3|13820.3|13816.3|1510
1606358100000|2020-11-26 02:35:00|13829.3|13825.3|13835.3|13831.3|13845.3|13841.3|13829.3|13825.3|1842
1606358400000|2020-11-26 02:40:00|13836.3|13832.3|13836.3|13832.3|13837.3|13833.3|13825.3|13821.3|1032
1606358700000|2020-11-26 02:45:00|13835.8|13831.8|13856.8|13852.8|13856.8|13852.8|13835.3|13831.3|2229
1606359000000|2020-11-26 02:50:00|13856.3|13852.3|13849.8|13845.8|13861.3|13857.3|13847.3|13843.3|2499
1606359300000|2020-11-26 02:55:00|13850.3|13846.3|13846.3|13842.3|13855.3|13851.3|13840.8|13836.8|1201
1606359600000|2020-11-26 03:00:00|13845.8|13841.8|13841.3|13837.3|13847.8|13843.8|13840.3|13836.3|853
1606359900000|2020-11-26 03:05:00|13840.8|13836.8|13842.8|13838.8|13848.3|13844.3|13838.8|13834.8|740
1606360200000|2020-11-26 03:10:00|13843.3|13839.3|13845.3|13841.3|13848.3|13844.3|13841.3|13837.3|617
1606360500000|2020-11-26 03:15:00|13846.3|13842.3|13825.3|13821.3|13851.8|13847.8|13822.3|13818.3|1982
1606360800000|2020-11-26 03:20:00|13824.3|13820.3|13807.3|13803.3|13826.3|13822.3|13802.8|13798.8|3083
1606361100000|2020-11-26 03:25:00|13804.3|13800.3|13793.3|13789.3|13811.3|13807.3|13789.8|13785.8|2559
1606361400000|2020-11-26 03:30:00|13794.3|13790.3|13812.3|13808.3|13812.8|13808.8|13791.8|13787.8|1502
1606361700000|2020-11-26 03:35:00|13811.8|13807.8|13806.3|13802.3|13812.3|13808.3|13803.3|13799.3|685
1606362000000|2020-11-26 03:40:00|13807.3|13803.3|13800.3|13796.3|13812.8|13808.8|13797.8|13793.8|890
1606362300000|2020-11-26 03:45:00|13799.8|13795.8|13802.3|13798.3|13806.3|13802.3|13792.3|13788.3|1085
1606362600000|2020-11-26 03:50:00|13801.3|13797.3|13786.3|13782.3|13802.3|13798.3|13785.3|13781.3|968
1606362900000|2020-11-26 03:55:00|13785.3|13781.3|13789.8|13785.8|13795.3|13791.3|13781.3|13777.3|1589
1606363200000|2020-11-26 04:00:00|13790.3|13786.3|13787.3|13783.3|13797.3|13793.3|13783.8|13779.8|853
1606363500000|2020-11-26 04:05:00|13785.8|13781.8|13796.3|13792.3|13796.8|13792.8|13784.3|13780.3|617
1606363800000|2020-11-26 04:10:00|13795.3|13791.3|13795.8|13791.8|13798.3|13794.3|13791.8|13787.8|707
1606364100000|2020-11-26 04:15:00|13796.3|13792.3|13809.3|13805.3|13809.3|13805.3|13794.3|13790.3|1140
1606364400000|2020-11-26 04:20:00|13810.3|13806.3|13813.3|13809.3|13818.3|13814.3|13809.8|13805.8|1577
1606364700000|2020-11-26 04:25:00|13814.3|13810.3|13815.3|13811.3|13818.3|13814.3|13812.8|13808.8|396
1606365000000|2020-11-26 04:30:00|13817.3|13813.3|13823.8|13819.8|13824.3|13820.3|13813.3|13809.3|817
1606365300000|2020-11-26 04:35:00|13824.3|13820.3|13824.3|13820.3|13827.3|13823.3|13820.3|13816.3|1019
1606365600000|2020-11-26 04:40:00|13823.8|13819.8|13825.3|13821.3|13829.3|13825.3|13823.3|13819.3|512
1606365900000|2020-11-26 04:45:00|13825.8|13821.8|13827.3|13823.3|13830.3|13826.3|13825.3|13821.3|687
1606366200000|2020-11-26 04:50:00|13827.8|13823.8|13830.3|13826.3|13834.3|13830.3|13827.8|13823.8|918
1606366500000|2020-11-26 04:55:00|13831.3|13827.3|13832.8|13828.8|13833.3|13829.3|13823.3|13819.3|956
1606366800000|2020-11-26 05:00:00|13832.3|13828.3|13827.3|13823.3|13832.8|13828.8|13826.3|13822.3|574
1606367100000|2020-11-26 05:05:00|13828.3|13824.3|13837.3|13833.3|13841.3|13837.3|13826.3|13822.3|1354
1606367400000|2020-11-26 05:10:00|13836.8|13832.8|13841.3|13837.3|13841.3|13837.3|13836.3|13832.3|773
1606367700000|2020-11-26 05:15:00|13840.3|13836.3|13843.8|13839.8|13847.3|13843.3|13840.3|13836.3|1307
1606368000000|2020-11-26 05:20:00|13843.3|13839.3|13842.3|13838.3|13843.8|13839.8|13837.8|13833.8|669
1606368300000|2020-11-26 05:25:00|13841.3|13837.3|13840.3|13836.3|13846.3|13842.3|13833.3|13829.3|1625
1606368600000|2020-11-26 05:30:00|13839.3|13835.3|13844.3|13840.3|13844.3|13840.3|13837.3|13833.3|1237
1606368900000|2020-11-26 05:35:00|13843.8|13839.8|13844.3|13840.3|13847.3|13843.3|13842.3|13838.3|1243
1606369200000|2020-11-26 05:40:00|13844.8|13840.8|13842.3|13838.3|13845.3|13841.3|13833.3|13829.3|3927
1606369500000|2020-11-26 05:45:00|13846.3|13832.3|13848.5|13834.5|13848.9|13834.9|13840|13826|10
1606369800000|2020-11-26 05:50:00|13848.2|13834.2|13849.2|13835.2|13849.5|13835.5|13845.7|13831.7|0
1606370100000|2020-11-26 05:55:00|13849.4|13835.4|13853.8|13839.8|13853.8|13839.8|13848.9|13834.9|0
1606370400000|2020-11-26 06:00:00|13853.5|13839.5|13848.2|13834.2|13854.2|13840.2|13847|13833|0
1606370700000|2020-11-26 06:05:00|13848.3|13834.3|13849.4|13835.4|13851.4|13837.4|13847.4|13833.4|0
1606371000000|2020-11-26 06:10:00|13848.4|13834.4|13850.7|13836.7|13853.4|13839.4|13847.5|13833.5|0
1606371300000|2020-11-26 06:15:00|13850.8|13836.8|13849|13835|13850.8|13836.8|13843.1|13829.1|0
1606371600000|2020-11-26 06:20:00|13848.9|13834.9|13849.1|13835.1|13849.1|13835.1|13844.2|13830.2|0
1606371900000|2020-11-26 06:25:00|13851.2|13837.2|13846.6|13832.6|13853|13839|13846.6|13832.6|0
1606372200000|2020-11-26 06:30:00|13846.3|13832.3|13842.5|13828.5|13846.6|13832.6|13837.7|13823.7|0
1606372500000|2020-11-26 06:35:00|13842.6|13828.6|13846.7|13832.7|13846.7|13832.7|13840.6|13826.6|0
1606372800000|2020-11-26 06:40:00|13846.8|13832.8|13844.6|13830.6|13851.1|13837.1|13844.5|13830.5|0
1606373100000|2020-11-26 06:45:00|13844.5|13830.5|13843.2|13829.2|13845.4|13831.4|13842.5|13828.5|0
1606373400000|2020-11-26 06:50:00|13843.3|13829.3|13843.2|13829.2|13843.5|13829.5|13841.2|13827.2|0
1606373700000|2020-11-26 06:55:00|13843.3|13829.3|13844.7|13830.7|13845.5|13831.5|13843.2|13829.2|0
1606374000000|2020-11-26 07:00:00|13838.3|13824.3|13826.3|13820.3|13840.4|13833.8|13823.3|13817.3|895
1606374300000|2020-11-26 07:05:00|13825.3|13819.3|13830.3|13824.3|13830.3|13824.3|13824.3|13818.3|217
1606374600000|2020-11-26 07:10:00|13829.3|13823.3|13837.3|13831.3|13837.3|13831.3|13829.3|13823.3|235
1606374900000|2020-11-26 07:15:00|13836.8|13830.8|13831.3|13825.3|13837.8|13831.8|13831.3|13825.3|299
1606375200000|2020-11-26 07:20:00|13830.8|13824.8|13831.3|13825.3|13831.3|13825.3|13828.3|13822.3|86
1606375500000|2020-11-26 07:25:00|13830.3|13824.3|13834.3|13828.3|13834.3|13828.3|13830.3|13824.3|49
1606375800000|2020-11-26 07:30:00|13833.8|13827.8|13832.8|13826.8|13834.3|13828.3|13829.3|13823.3|81
1606376100000|2020-11-26 07:35:00|13832.3|13826.3|13832.3|13826.3|13834.3|13828.3|13830.8|13824.8|51
1606376400000|2020-11-26 07:40:00|13831.8|13825.8|13837.8|13831.8|13838.3|13832.3|13831.3|13825.3|101
1606376700000|2020-11-26 07:45:00|13837.3|13831.3|13830.3|13824.3|13839.3|13833.3|13830.3|13824.3|263
1606377000000|2020-11-26 07:50:00|13831.3|13825.3|13828.3|13822.3|13831.3|13825.3|13827.3|13821.3|204
1606377300000|2020-11-26 07:55:00|13827.8|13821.8|13831.8|13825.8|13832.3|13826.3|13827.3|13821.3|131
1606377600000|2020-11-26 08:00:00|13831.3|13825.3|13828.3|13822.3|13832.3|13826.3|13825.3|13819.3|178
1606377900000|2020-11-26 08:05:00|13827.8|13821.8|13829.3|13823.3|13829.3|13823.3|13826.3|13820.3|61
1606378200000|2020-11-26 08:10:00|13830.3|13824.3|13835.3|13829.3|13835.3|13829.3|13829.3|13823.3|192
1606378500000|2020-11-26 08:15:00|13834.3|13828.3|13831.3|13825.3|13834.3|13828.3|13831.3|13825.3|101
1606378800000|2020-11-26 08:20:00|13831.8|13825.8|13830.8|13824.8|13832.8|13826.8|13829.8|13823.8|53
1606379100000|2020-11-26 08:25:00|13831.3|13825.3|13833.3|13827.3|13833.8|13827.8|13830.8|13824.8|37
1606379400000|2020-11-26 08:30:00|13833.8|13827.8|13831.8|13825.8|13833.8|13827.8|13830.3|13824.3|100
1606379700000|2020-11-26 08:35:00|13831.3|13825.3|13832.3|13826.3|13833.3|13827.3|13831.3|13825.3|36
1606380000000|2020-11-26 08:40:00|13831.8|13825.8|13832.3|13826.3|13833.3|13827.3|13830.8|13824.8|33
1606380300000|2020-11-26 08:45:00|13833.3|13827.3|13831.3|13825.3|13833.3|13827.3|13831.3|13825.3|50
1606380600000|2020-11-26 08:50:00|13830.3|13824.3|13826.3|13820.3|13831.3|13825.3|13825.3|13819.3|148
1606380900000|2020-11-26 08:55:00|13825.8|13819.8|13819.8|13813.8|13827.3|13821.3|13819.3|13813.3|338
1606381200000|2020-11-26 09:00:00|13819.3|13813.3|13819.3|13813.3|13820.3|13814.3|13814.3|13808.3|430
1606381500000|2020-11-26 09:05:00|13819.8|13813.8|13824.3|13818.3|13825.3|13819.3|13819.3|13813.3|198
1606381800000|2020-11-26 09:10:00|13823.8|13817.8|13825.3|13819.3|13825.3|13819.3|13822.3|13816.3|199
1606382100000|2020-11-26 09:15:00|13824.8|13818.8|13824.3|13818.3|13825.3|13819.3|13822.3|13816.3|65
1606382400000|2020-11-26 09:20:00|13824.8|13818.8|13826.3|13820.3|13826.3|13820.3|13824.3|13818.3|59
1606382700000|2020-11-26 09:25:00|13825.3|13819.3|13823.8|13817.8|13825.3|13819.3|13822.3|13816.3|58
1606383000000|2020-11-26 09:30:00|13824.3|13818.3|13825.3|13819.3|13828.3|13822.3|13823.8|13817.8|119
1606383300000|2020-11-26 09:35:00|13825.8|13819.8|13825.3|13819.3|13826.3|13820.3|13823.3|13817.3|59
1606383600000|2020-11-26 09:40:00|13825.8|13819.8|13823.3|13817.3|13826.3|13820.3|13822.3|13816.3|66
1606383900000|2020-11-26 09:45:00|13822.3|13816.3|13823.3|13817.3|13823.8|13817.8|13821.3|13815.3|140
1606384200000|2020-11-26 09:50:00|13824.3|13818.3|13824.3|13818.3|13825.3|13819.3|13823.3|13817.3|37
1606384500000|2020-11-26 09:55:00|13823.3|13817.3|13821.3|13815.3|13823.8|13817.8|13821.3|13815.3|63
1606384800000|2020-11-26 10:00:00|13820.8|13814.8|13823.3|13817.3|13823.3|13817.3|13820.8|13814.8|71
1606385100000|2020-11-26 10:05:00|13824.3|13818.3|13824.3|13818.3|13825.3|13819.3|13824.3|13818.3|43
1606385400000|2020-11-26 10:10:00|13824.8|13818.8|13823.8|13817.8|13825.3|13819.3|13823.3|13817.3|34
1606385700000|2020-11-26 10:15:00|13824.3|13818.3|13823.3|13817.3|13824.3|13818.3|13823.3|13817.3|19
1606386000000|2020-11-26 10:20:00|||||||||8
1606386300000|2020-11-26 10:25:00|13822.3|13816.3|13822.3|13816.3|13823.3|13817.3|13821.8|13815.8|43
1606386600000|2020-11-26 10:30:00|13823.3|13817.3|13821.3|13815.3|13823.3|13817.3|13821.3|13815.3|37
1606386900000|2020-11-26 10:35:00|13821.8|13815.8|13822.8|13816.8|13823.8|13817.8|13821.8|13815.8|29
1606387200000|2020-11-26 10:40:00|13822.3|13816.3|13820.3|13814.3|13823.3|13817.3|13819.3|13813.3|55
1606387500000|2020-11-26 10:45:00|13821.3|13815.3|13820.8|13814.8|13823.3|13817.3|13820.3|13814.3|43
1606387800000|2020-11-26 10:50:00|13820.3|13814.3|13818.3|13812.3|13820.8|13814.8|13817.3|13811.3|95
1606388100000|2020-11-26 10:55:00|13819.3|13813.3|13820.3|13814.3|13822.3|13816.3|13818.8|13812.8|64
1606388400000|2020-11-26 11:00:00|13819.3|13813.3|13818.3|13812.3|13820.3|13814.3|13817.3|13811.3|53
1606388700000|2020-11-26 11:05:00|13819.3|13813.3|13820.3|13814.3|13821.3|13815.3|13817.3|13811.3|53
1606389000000|2020-11-26 11:10:00|13820.8|13814.8|13823.8|13817.8|13824.3|13818.3|13820.3|13814.3|81
1606389300000|2020-11-26 11:15:00|13823.3|13817.3|13825.3|13819.3|13825.8|13819.8|13823.3|13817.3|62
1606389600000|2020-11-26 11:20:00|13824.3|13818.3|13827.8|13821.8|13828.3|13822.3|13824.3|13818.3|114
1606389900000|2020-11-26 11:25:00|13829.3|13823.3|13825.8|13819.8|13830.3|13824.3|13825.3|13819.3|100
1606390200000|2020-11-26 11:30:00|13826.3|13820.3|13828.3|13822.3|13828.8|13822.8|13826.3|13820.3|43
1606390500000|2020-11-26 11:35:00|13827.3|13821.3|13828.3|13822.3|13828.3|13822.3|13826.8|13820.8|43
1606390800000|2020-11-26 11:40:00|13827.3|13821.3|13828.3|13822.3|13828.3|13822.3|13825.3|13819.3|77
1606391100000|2020-11-26 11:45:00|13827.8|13821.8|13827.3|13821.3|13828.3|13822.3|13826.8|13820.8|8
1606391400000|2020-11-26 11:50:00|13827.8|13821.8|13827.3|13821.3|13829.3|13823.3|13826.3|13820.3|49
1606391700000|2020-11-26 11:55:00|13826.3|13820.3|13823.8|13817.8|13826.8|13820.8|13822.3|13816.3|83
1606392000000|2020-11-26 12:00:00|13823.3|13817.3|13822.3|13816.3|13824.3|13818.3|13822.3|13816.3|25
1606392300000|2020-11-26 12:05:00|13821.3|13815.3|13823.3|13817.3|13823.3|13817.3|13819.8|13813.8|81
1606392600000|2020-11-26 12:10:00|13822.8|13816.8|13821.8|13815.8|13824.3|13818.3|13821.3|13815.3|61
1606392900000|2020-11-26 12:15:00|13821.3|13815.3|13822.3|13816.3|13822.3|13816.3|13820.3|13814.3|44
1606393200000|2020-11-26 12:20:00|13822.8|13816.8|13822.8|13816.8|13823.3|13817.3|13821.3|13815.3|33
1606393500000|2020-11-26 12:25:00|13823.3|13817.3|13822.3|13816.3|13823.3|13817.3|13822.3|13816.3|16
1606393800000|2020-11-26 12:30:00|13821.3|13815.3|13820.8|13814.8|13822.3|13816.3|13820.3|13814.3|52
1606394100000|2020-11-26 12:35:00|13821.3|13815.3|13821.3|13815.3|13821.3|13815.3|13820.3|13814.3|10
1606394400000|2020-11-26 12:40:00|13821.8|13815.8|13824.3|13818.3|13825.8|13819.8|13821.8|13815.8|65
1606394700000|2020-11-26 12:45:00|13825.3|13819.3|13824.8|13818.8|13826.8|13820.8|13824.3|13818.3|53
1606395000000|2020-11-26 12:50:00|13824.3|13818.3|13824.3|13818.3|13825.3|13819.3|13824.3|13818.3|22
1606395300000|2020-11-26 12:55:00|13825.3|13819.3|13827.3|13821.3|13827.3|13821.3|13824.3|13818.3|44
1606395600000|2020-11-26 13:00:00|13826.3|13820.3|13828.8|13822.8|13829.8|13823.8|13826.3|13820.3|66
1606395900000|2020-11-26 13:05:00|13828.3|13822.3|13828.8|13822.8|13829.3|13823.3|13827.3|13821.3|40
1606396200000|2020-11-26 13:10:00|13829.3|13823.3|13832.3|13826.3|13832.8|13826.8|13828.8|13822.8|116
1606396500000|2020-11-26 13:15:00|13832.8|13826.8|13832.8|13826.8|13836.8|13830.8|13832.3|13826.3|321
1606396800000|2020-11-26 13:20:00|13833.3|13827.3|13834.8|13828.8|13835.3|13829.3|13833.3|13827.3|56
1606397100000|2020-11-26 13:25:00|13835.3|13829.3|13836.3|13830.3|13840.3|13834.3|13835.3|13829.3|254
1606397400000|2020-11-26 13:30:00|13836.8|13830.8|13836.3|13830.3|13840.3|13834.3|13835.8|13829.8|175
1606397700000|2020-11-26 13:35:00|13835.8|13829.8|13837.3|13831.3|13838.3|13832.3|13835.3|13829.3|53
1606398000000|2020-11-26 13:40:00|13837.8|13831.8|13835.8|13829.8|13838.3|13832.3|13835.3|13829.3|42
1606398300000|2020-11-26 13:45:00|13835.3|13829.3|13835.3|13829.3|13836.3|13830.3|13834.3|13828.3|37
1606398600000|2020-11-26 13:50:00|13834.3|13828.3|13834.3|13828.3|13835.3|13829.3|13833.3|13827.3|60
1606398900000|2020-11-26 13:55:00|13833.3|13827.3|13833.3|13827.3|13836.3|13830.3|13832.8|13826.8|86
1606399200000|2020-11-26 14:00:00|13834.3|13828.3|13833.3|13827.3|13834.3|13828.3|13832.3|13826.3|105
1606399500000|2020-11-26 14:05:00|13834.3|13828.3|13834.8|13828.8|13835.3|13829.3|13833.3|13827.3|35
1606399800000|2020-11-26 14:10:00|13835.3|13829.3|13833.8|13827.8|13836.3|13830.3|13833.3|13827.3|49
1606400100000|2020-11-26 14:15:00|13834.3|13828.3|13834.8|13828.8|13835.3|13829.3|13834.3|13828.3|14
1606400400000|2020-11-26 14:20:00|13835.3|13829.3|13833.3|13827.3|13835.3|13829.3|13832.3|13826.3|49
1606400700000|2020-11-26 14:25:00|13834.3|13828.3|13835.3|13829.3|13835.3|13829.3|13833.3|13827.3|41
1606401000000|2020-11-26 14:30:00|13836.3|13830.3|13837.3|13831.3|13841.3|13835.3|13835.3|13829.3|262
1606401300000|2020-11-26 14:35:00|13838.3|13832.3|13835.3|13829.3|13838.3|13832.3|13834.3|13828.3|68
1606401600000|2020-11-26 14:40:00|13834.3|13828.3|13831.8|13825.8|13834.3|13828.3|13827.3|13821.3|237
1606401900000|2020-11-26 14:45:00|13831.3|13825.3|13830.3|13824.3|13831.3|13825.3|13828.3|13822.3|85
1606402200000|2020-11-26 14:50:00|13829.8|13823.8|13831.3|13825.3|13833.3|13827.3|13829.8|13823.8|67
1606402500000|2020-11-26 14:55:00|13830.8|13824.8|13831.3|13825.3|13831.3|13825.3|13830.8|13824.8|18
1606402800000|2020-11-26 15:00:00|13832.3|13826.3|13832.3|13826.3|13833.8|13827.8|13831.8|13825.8|46
1606403100000|2020-11-26 15:05:00|13831.8|13825.8|13831.3|13825.3|13832.3|13826.3|13830.3|13824.3|45
1606403400000|2020-11-26 15:10:00|13832.3|13826.3|13832.8|13826.8|13836.3|13830.3|13832.3|13826.3|167
1606403700000|2020-11-26 15:15:00|13833.3|13827.3|13832.8|13826.8|13834.3|13828.3|13831.3|13825.3|88
1606404000000|2020-11-26 15:20:00|13832.3|13826.3|13830.3|13824.3|13833.3|13827.3|13830.3|13824.3|46
1606404300000|2020-11-26 15:25:00|13831.3|13825.3|13830.8|13824.8|13832.3|13826.3|13830.3|13824.3|28
1606404600000|2020-11-26 15:30:00|13830.3|13824.3|13827.8|13821.8|13830.3|13824.3|13824.8|13818.8|158
1606404900000|2020-11-26 15:35:00|13828.3|13822.3|13829.3|13823.3|13829.3|13823.3|13827.3|13821.3|49
1606405200000|2020-11-26 15:40:00|13828.8|13822.8|13825.3|13819.3|13828.8|13822.8|13825.3|13819.3|52
1606405500000|2020-11-26 15:45:00|13824.3|13818.3|13827.8|13821.8|13828.3|13822.3|13824.3|13818.3|69
1606405800000|2020-11-26 15:50:00|13828.3|13822.3|13828.3|13822.3|13830.3|13824.3|13825.3|13819.3|95
1606406100000|2020-11-26 15:55:00|13828.8|13822.8|13828.8|13822.8|13832.3|13826.3|13828.3|13822.3|52
1606406400000|2020-11-26 16:00:00|13829.3|13823.3|13829.3|13823.3|13830.8|13824.8|13828.8|13822.8|16
1606406700000|2020-11-26 16:05:00|13828.8|13822.8|13828.8|13822.8|13829.3|13823.3|13826.8|13820.8|22
1606407000000|2020-11-26 16:10:00|13828.3|13822.3|13829.3|13823.3|13829.8|13823.8|13828.3|13822.3|28
1606407300000|2020-11-26 16:15:00|13828.8|13822.8|13830.3|13824.3|13830.8|13824.8|13828.8|13822.8|33
1606407600000|2020-11-26 16:20:00|13830.8|13824.8|13830.3|13824.3|13831.3|13825.3|13830.3|13824.3|19
1606407900000|2020-11-26 16:25:00|13829.3|13823.3|13833.3|13827.3|13833.3|13827.3|13829.3|13823.3|60
1606408200000|2020-11-26 16:30:00|13834.3|13828.3|13830.3|13824.3|13834.3|13828.3|13830.3|13824.3|56
1606408500000|2020-11-26 16:35:00|13829.8|13823.8|13830.3|13824.3|13832.3|13826.3|13829.3|13823.3|29
1606408800000|2020-11-26 16:40:00|13829.8|13823.8|13830.3|13824.3|13831.3|13825.3|13829.3|13823.3|28
1606409100000|2020-11-26 16:45:00|13830.8|13824.8|13830.8|13824.8|13831.3|13825.3|13828.3|13822.3|28
1606409400000|2020-11-26 16:50:00|13831.3|13825.3|13832.3|13826.3|13832.3|13826.3|13829.8|13823.8|23
1606409700000|2020-11-26 16:55:00|13831.8|13825.8|13833.3|13827.3|13833.3|13827.3|13831.3|13825.3|28
1606410000000|2020-11-26 17:00:00|13832.3|13826.3|13831.3|13825.3|13832.3|13826.3|13830.8|13824.8|16
1606410300000|2020-11-26 17:05:00|13830.8|13824.8|13830.8|13824.8|13831.3|13825.3|13829.3|13823.3|43
1606410600000|2020-11-26 17:10:00|13829.8|13823.8|13829.8|13823.8|13830.3|13824.3|13829.3|13823.3|16
1606410900000|2020-11-26 17:15:00|13829.3|13823.3|13829.3|13823.3|13829.8|13823.8|13828.8|13822.8|24
1606411200000|2020-11-26 17:20:00|13829.8|13823.8|13827.3|13821.3|13830.3|13824.3|13826.8|13820.8|60
1606411500000|2020-11-26 17:25:00|13827.8|13821.8|13793.8|13787.8|13827.8|13821.8|13789.8|13783.8|1655
1606411800000|2020-11-26 17:30:00|13793.3|13787.3|13785.3|13779.3|13793.3|13787.3|13750.8|13744.8|1728
1606412100000|2020-11-26 17:35:00|13784.8|13778.8|13792.3|13786.3|13793.3|13787.3|13781.8|13775.8|230
1606412400000|2020-11-26 17:40:00|13792.8|13786.8|13780.8|13774.8|13793.3|13787.3|13779.8|13773.8|332
1606412700000|2020-11-26 17:45:00|13780.3|13774.3|13791.3|13785.3|13795.3|13789.3|13779.8|13773.8|285
1606413000000|2020-11-26 17:50:00|13790.8|13784.8|13788.8|13782.8|13794.8|13788.8|13787.3|13781.3|104
1606413300000|2020-11-26 17:55:00|13788.3|13782.3|13791.8|13785.8|13796.3|13790.3|13783.3|13777.3|151
1606413600000|2020-11-26 18:00:00|13791.3|13785.3|13788.3|13782.3|13792.3|13786.3|13786.3|13780.3|94
1606413900000|2020-11-26 18:05:00|13788.8|13782.8|13790.8|13784.8|13792.3|13786.3|13788.3|13782.3|25
1606414200000|2020-11-26 18:10:00|13790.3|13784.3|13799.3|13793.3|13806.3|13800.3|13789.3|13783.3|183
1606414500000|2020-11-26 18:15:00|13799.8|13793.8|13797.3|13791.3|13803.8|13797.8|13794.8|13788.8|104
1606414800000|2020-11-26 18:20:00|13796.3|13790.3|13806.8|13800.8|13808.8|13802.8|13794.3|13788.3|206
1606415100000|2020-11-26 18:25:00|13807.3|13801.3|13805.3|13799.3|13807.8|13801.8|13799.3|13793.3|145
1606415400000|2020-11-26 18:30:00|13804.8|13798.8|13796.8|13790.8|13804.8|13798.8|13791.3|13785.3|168
1606415700000|2020-11-26 18:35:00|13797.3|13791.3|13798.8|13792.8|13800.3|13794.3|13796.3|13790.3|29
1606416000000|2020-11-26 18:40:00|13798.3|13792.3|13798.3|13792.3|13801.8|13795.8|13795.3|13789.3|39
1606416300000|2020-11-26 18:45:00|13800.3|13794.3|13794.8|13788.8|13800.3|13794.3|13793.8|13787.8|51
1606416600000|2020-11-26 18:50:00|13795.3|13789.3|13796.3|13790.3|13797.3|13791.3|13795.3|13789.3|28
1606416900000|2020-11-26 18:55:00|13795.3|13789.3|13793.3|13787.3|13795.8|13789.8|13792.3|13786.3|117
1606417200000|2020-11-26 19:00:00|13794.8|13788.8|13796.8|13790.8|13801.8|13795.8|13794.8|13788.8|98
1606417500000|2020-11-26 19:05:00|13797.3|13791.3|13798.3|13792.3|13798.8|13792.8|13794.8|13788.8|30
1606417800000|2020-11-26 19:10:00|13797.8|13791.8|13799.3|13793.3|13800.3|13794.3|13797.3|13791.3|23
1606418100000|2020-11-26 19:15:00|13798.8|13792.8|13794.8|13788.8|13799.8|13793.8|13793.3|13787.3|45
1606418400000|2020-11-26 19:20:00|13795.8|13789.8|13795.3|13789.3|13795.8|13789.8|13793.8|13787.8|53
1606418700000|2020-11-26 19:25:00|13794.8|13788.8|13796.8|13790.8|13796.8|13790.8|13794.8|13788.8|47
1606419000000|2020-11-26 19:30:00|13795.8|13789.8|13796.3|13790.3|13796.3|13790.3|13794.8|13788.8|17
1606419300000|2020-11-26 19:35:00|13795.8|13789.8|13800.3|13794.3|13800.3|13794.3|13795.3|13789.3|40
1606419600000|2020-11-26 19:40:00|13800.8|13794.8|13798.8|13792.8|13802.8|13796.8|13797.3|13791.3|38
1606419900000|2020-11-26 19:45:00|13799.8|13793.8|13799.3|13793.3|13800.3|13794.3|13798.3|13792.3|13
1606420200000|2020-11-26 19:50:00|13799.8|13793.8|13797.8|13791.8|13799.8|13793.8|13796.8|13790.8|24
1606420500000|2020-11-26 19:55:00|13797.3|13791.3|13794.8|13788.8|13797.8|13791.8|13792.8|13786.8|105
1606420800000|2020-11-26 20:00:00|13793.8|13787.8|13794.3|13788.3|13794.8|13788.8|13793.3|13787.3|32
1606421100000|2020-11-26 20:05:00|13794.8|13788.8|13794.3|13788.3|13794.8|13788.8|13793.8|13787.8|7
1606421400000|2020-11-26 20:10:00|13794.8|13788.8|13793.8|13787.8|13794.8|13788.8|13793.3|13787.3|15
1606421700000|2020-11-26 20:15:00|13793.3|13787.3|13795.8|13789.8|13796.3|13790.3|13793.3|13787.3|30
1606422000000|2020-11-26 20:20:00|13794.8|13788.8|13796.8|13790.8|13796.8|13790.8|13794.3|13788.3|31
1606422300000|2020-11-26 20:25:00|13797.3|13791.3|13786.3|13780.3|13797.3|13791.3|13782.3|13776.3|381
1606422600000|2020-11-26 20:30:00|13786.8|13780.8|13784.8|13778.8|13786.8|13780.8|13782.8|13776.8|138
1606422900000|2020-11-26 20:35:00|13785.3|13779.3|13789.3|13783.3|13789.3|13783.3|13784.3|13778.3|55
1606423200000|2020-11-26 20:40:00|13788.8|13782.8|13787.8|13781.8|13788.8|13782.8|13785.3|13779.3|56
1606423500000|2020-11-26 20:45:00|13792.8|13786.8|13792.8|13786.8|13792.8|13786.8|13789.3|13783.3|99
1606423800000|2020-11-26 20:50:00|13793.3|13787.3|13791.3|13785.3|13795.3|13789.3|13790.8|13784.8|71
1606424100000|2020-11-26 20:55:00|13790.8|13784.8|13790.3|13784.3|13792.8|13786.8|13789.3|13783.3|162
1606424400000|2020-11-26 21:00:00|13795.4|13781.4|13795.3|13781.3|13795.4|13781.4|13795.3|13781.3|0
1606425000000|2020-11-26 21:10:00|13795.1|13781.1|13795.1|13781.1|13795.1|13781.1|13795.1|13781.1|0
1606431600000|2020-11-26 23:00:00|13799.6|13785.6|13803.7|13789.7|13804.4|13790.4|13795.6|13781.6|0
1606431900000|2020-11-26 23:05:00|13802.7|13788.7|13795.6|13781.6|13803.1|13789.1|13794.4|13780.4|0
1606432200000|2020-11-26 23:10:00|13795.9|13781.9|13799.2|13785.2|13800.9|13786.9|13793.6|13779.6|0
1606432500000|2020-11-26 23:15:00|13798.2|13784.2|13794.3|13780.3|13798.2|13784.2|13794.3|13780.3|0
1606432800000|2020-11-26 23:20:00|13795|13781|13793|13779|13795|13781|13791|13777|0
1606433100000|2020-11-26 23:25:00|13792.6|13778.6|13794.3|13780.3|13796.3|13782.3|13792.6|13778.6|0
1606433400000|2020-11-26 23:30:00|13794|13780|13793.3|13779.3|13798.3|13784.3|13793|13779|0
1606433700000|2020-11-26 23:35:00|13793.7|13779.7|13791.7|13777.7|13794.3|13780.3|13785.7|13771.7|0
1606434000000|2020-11-26 23:40:00|13791.3|13777.3|13793.5|13779.5|13794.1|13780.1|13789.1|13775.1|0
1606434300000|2020-11-26 23:45:00|13794.1|13780.1|13798.8|13784.8|13798.8|13784.8|13794.1|13780.1|0
1606434600000|2020-11-26 23:50:00|13798.1|13784.1|13797.5|13783.5|13799.5|13785.5|13797.5|13783.5|0
1606434900000|2020-11-26 23:55:00|13797.8|13783.8|13797.5|13783.5|13799.5|13785.5|13795.5|13781.5|0
1606435200000|2020-11-27 00:00:00|13798.1|13784.1|13795.7|13781.7|13801|13787|13795|13781|0
1606435500000|2020-11-27 00:05:00|13796|13782|13786.3|13772.3|13796.3|13782.3|13784.3|13770.3|0
1606435800000|2020-11-27 00:10:00|13787|13773|13788.6|13774.6|13790|13776|13785.7|13771.7|0
1606436100000|2020-11-27 00:15:00|13789|13775|13792.5|13778.5|13795.5|13781.5|13788.3|13774.3|0
1606436400000|2020-11-27 00:20:00|13792.2|13778.2|13797.2|13783.2|13798.3|13784.3|13789.2|13775.2|0
1606436700000|2020-11-27 00:25:00|13798.1|13784.1|13795.9|13781.9|13799.2|13785.2|13795.5|13781.5|0
1606437000000|2020-11-27 00:30:00|13796|13782|13790.7|13776.7|13799.2|13785.2|13790.3|13776.3|0
1606437300000|2020-11-27 00:35:00|13790.9|13776.9|13796.9|13782.9|13796.9|13782.9|13787.6|13773.6|0
1606437600000|2020-11-27 00:40:00|13796.7|13782.7|13788.5|13774.5|13796.7|13782.7|13788.5|13774.5|0
1606437900000|2020-11-27 00:45:00|13781.8|13777.8|13795.3|13791.3|13799.3|13795.3|13781.8|13777.8|3065
1606438200000|2020-11-27 00:50:00|13794.3|13790.3|13789.3|13785.3|13794.8|13790.8|13785.3|13781.3|817
1606438500000|2020-11-27 00:55:00|13788.8|13784.8|13791.3|13787.3|13802.3|13798.3|13788.3|13784.3|1243
1606438800000|2020-11-27 01:00:00|13790.3|13786.3|13805.3|13801.3|13805.8|13801.8|13786.3|13782.3|3238
1606439100000|2020-11-27 01:05:00|13804.3|13800.3|13797.3|13793.3|13814.8|13810.8|13793.3|13789.3|2967
1606439400000|2020-11-27 01:10:00|13797.8|13793.8|13766.3|13762.3|13801.8|13797.8|13764.3|13760.3|4431
1606439700000|2020-11-27 01:15:00|13765.8|13761.8|13784.3|13780.3|13785.3|13781.3|13764.3|13760.3|3092
1606440000000|2020-11-27 01:20:00|13785.3|13781.3|13800.3|13796.3|13804.3|13800.3|13780.3|13776.3|2243
1606440300000|2020-11-27 01:25:00|13801.8|13797.8|13800.3|13796.3|13806.8|13802.8|13797.3|13793.3|1549
1606440600000|2020-11-27 01:30:00|13801.3|13797.3|13806.3|13802.3|13814.3|13810.3|13801.3|13797.3|2280
1606440900000|2020-11-27 01:35:00|13807.3|13803.3|13811.3|13807.3|13817.3|13813.3|13794.3|13790.3|2240
1606441200000|2020-11-27 01:40:00|13812.3|13808.3|13821.3|13817.3|13824.3|13820.3|13805.8|13801.8|1904
1606441500000|2020-11-27 01:45:00|13822.8|13818.8|13805.3|13801.3|13826.3|13822.3|13803.3|13799.3|1841
1606441800000|2020-11-27 01:50:00|13804.3|13800.3|13788.3|13784.3|13805.3|13801.3|13786.8|13782.8|2046
1606442100000|2020-11-27 01:55:00|13788.8|13784.8|13795.3|13791.3|13796.3|13792.3|13785.3|13781.3|1536
1606442400000|2020-11-27 02:00:00|13795.8|13791.8|13796.3|13792.3|13798.3|13794.3|13788.8|13784.8|1543
1606442700000|2020-11-27 02:05:00|13796.8|13792.8|13785.3|13781.3|13803.3|13799.3|13777.3|13773.3|2700
1606443000000|2020-11-27 02:10:00|13784.8|13780.8|13784.3|13780.3|13792.3|13788.3|13779.3|13775.3|1277
1606443300000|2020-11-27 02:15:00|13783.3|13779.3|13784.3|13780.3|13794.3|13790.3|13775.8|13771.8|1250
1606443600000|2020-11-27 02:20:00|13785.3|13781.3|13782.3|13778.3|13790.3|13786.3|13772.3|13768.3|1416
1606443900000|2020-11-27 02:25:00|13781.3|13777.3|13773.3|13769.3|13789.8|13785.8|13770.3|13766.3|1347
1606444200000|2020-11-27 02:30:00|13774.3|13770.3|13783.3|13779.3|13785.3|13781.3|13767.3|13763.3|1308
1606444500000|2020-11-27 02:35:00|13783.8|13779.8|13790.8|13786.8|13792.8|13788.8|13782.3|13778.3|1070
1606444800000|2020-11-27 02:40:00|13790.3|13786.3|13798.8|13794.8|13803.8|13799.8|13789.3|13785.3|1472
1606445100000|2020-11-27 02:45:00|13799.3|13795.3|13801.3|13797.3|13801.3|13797.3|13795.3|13791.3|714
1606445400000|2020-11-27 02:50:00|13802.3|13798.3|13798.3|13794.3|13805.3|13801.3|13792.3|13788.3|1013
1606445700000|2020-11-27 02:55:00|13800.3|13796.3|13805.3|13801.3|13807.3|13803.3|13796.3|13792.3|903
1606446000000|2020-11-27 03:00:00|13805.8|13801.8|13801.3|13797.3|13807.3|13803.3|13800.3|13796.3|603
1606446300000|2020-11-27 03:05:00|13802.3|13798.3|13795.3|13791.3|13806.3|13802.3|13792.3|13788.3|638
1606446600000|2020-11-27 03:10:00|13795.8|13791.8|13807.3|13803.3|13808.3|13804.3|13791.8|13787.8|891
1606446900000|2020-11-27 03:15:00|13806.3|13802.3|13802.3|13798.3|13807.3|13803.3|13802.3|13798.3|310
1606447200000|2020-11-27 03:20:00|13802.8|13798.8|13806.3|13802.3|13807.3|13803.3|13798.3|13794.3|598
1606447500000|2020-11-27 03:25:00|13807.3|13803.3|13804.3|13800.3|13813.3|13809.3|13803.3|13799.3|820
1606447800000|2020-11-27 03:30:00|13804.8|13800.8|13813.3|13809.3|13815.3|13811.3|13804.8|13800.8|669
1606448100000|2020-11-27 03:35:00|13814.3|13810.3|13820.3|13816.3|13823.3|13819.3|13813.3|13809.3|1118
1606448400000|2020-11-27 03:40:00|13821.3|13817.3|13822.3|13818.3|13829.3|13825.3|13820.3|13816.3|1478
1606448700000|2020-11-27 03:45:00|13823.8|13819.8|13829.3|13825.3|13829.3|13825.3|13818.3|13814.3|853
1606449000000|2020-11-27 03:50:00|13830.3|13826.3|13849.8|13845.8|13850.3|13846.3|13828.3|13824.3|2676
1606449300000|2020-11-27 03:55:00|13849.3|13845.3|13870.3|13866.3|13874.3|13870.3|13843.3|13839.3|3977
1606449600000|2020-11-27 04:00:00|13870.8|13866.8|13866.3|13862.3|13872.8|13868.8|13861.3|13857.3|1497
1606449900000|2020-11-27 04:05:00|13865.8|13861.8|13857.8|13853.8|13869.3|13865.3|13855.8|13851.8|1403
1606450200000|2020-11-27 04:10:00|13858.3|13854.3|13863.3|13859.3|13864.3|13860.3|13858.3|13854.3|582
1606450500000|2020-11-27 04:15:00|13864.3|13860.3|13862.8|13858.8|13865.3|13861.3|13858.3|13854.3|717
1606450800000|2020-11-27 04:20:00|13863.3|13859.3|13864.3|13860.3|13880.3|13876.3|13862.8|13858.8|1861
1606451100000|2020-11-27 04:25:00|13863.8|13859.8|13867.8|13863.8|13872.3|13868.3|13863.3|13859.3|733
1606451400000|2020-11-27 04:30:00|13867.3|13863.3|13875.3|13871.3|13876.3|13872.3|13866.3|13862.3|853
1606451700000|2020-11-27 04:35:00|13875.8|13871.8|13875.8|13871.8|13885.3|13881.3|13874.3|13870.3|1554
1606452000000|2020-11-27 04:40:00|13875.3|13871.3|13876.3|13872.3|13881.3|13877.3|13875.3|13871.3|609
1606452300000|2020-11-27 04:45:00|13876.8|13872.8|13883.3|13879.3|13889.3|13885.3|13876.8|13872.8|1454
1606452600000|2020-11-27 04:50:00|13884.3|13880.3|13874.3|13870.3|13886.3|13882.3|13873.3|13869.3|1060
1606452900000|2020-11-27 04:55:00|13875.3|13871.3|13867.3|13863.3|13876.3|13872.3|13866.3|13862.3|1275
1606453200000|2020-11-27 05:00:00|13866.8|13862.8|13853.3|13849.3|13866.8|13862.8|13850.3|13846.3|2696
1606453500000|2020-11-27 05:05:00|13855.3|13851.3|13850.3|13846.3|13855.3|13851.3|13846.3|13842.3|1900
1606453800000|2020-11-27 05:10:00|13851.3|13847.3|13849.3|13845.3|13858.3|13854.3|13846.3|13842.3|1526
1606454100000|2020-11-27 05:15:00|13851.3|13847.3|13862.3|13858.3|13865.3|13861.3|13848.3|13844.3|1369
1606454400000|2020-11-27 05:20:00|13863.3|13859.3|13873.3|13869.3|13876.3|13872.3|13861.3|13857.3|1728
1606454700000|2020-11-27 05:25:00|13874.3|13870.3|13871.3|13867.3|13878.3|13874.3|13863.3|13859.3|1720
1606455000000|2020-11-27 05:30:00|13869.8|13865.8|13868.3|13864.3|13871.3|13867.3|13863.8|13859.8|1141
1606455300000|2020-11-27 05:35:00|13869.3|13865.3|13867.3|13863.3|13872.3|13868.3|13866.3|13862.3|1209
1606455600000|2020-11-27 05:40:00|13867.8|13863.8|13878.3|13874.3|13880.8|13876.8|13867.8|13863.8|2096
1606455900000|2020-11-27 05:45:00|13884.5|13870.5|13887.5|13873.5|13888.1|13874.1|13881.2|13867.2|2
1606456200000|2020-11-27 05:50:00|13885.5|13871.5|13887.7|13873.7|13888.8|13874.8|13882.8|13868.8|0
1606456500000|2020-11-27 05:55:00|13888|13874|13896.9|13882.9|13896.9|13882.9|13888|13874|0
1606456800000|2020-11-27 06:00:00|13896.6|13882.6|13891.5|13877.5|13896.6|13882.6|13888.2|13874.2|0
1606457100000|2020-11-27 06:05:00|13891.2|13877.2|13894.5|13880.5|13894.8|13880.8|13891.2|13877.2|0
1606457400000|2020-11-27 06:10:00|13893.5|13879.5|13900.1|13886.1|13902.3|13888.3|13891.5|13877.5|0
1606457700000|2020-11-27 06:15:00|13888.2|13874.2|13895.5|13881.5|13896.4|13882.4|13888.2|13874.2|0
1606458000000|2020-11-27 06:20:00|13895.6|13881.6|13894.8|13880.8|13900.6|13886.6|13893.5|13879.5|0
1606458300000|2020-11-27 06:25:00|13894.5|13880.5|13894.5|13880.5|13895.3|13881.3|13894.1|13880.1|0
1606458600000|2020-11-27 06:30:00|13894.4|13880.4|13894.1|13880.1|13897.1|13883.1|13891.3|13877.3|0
1606458900000|2020-11-27 06:35:00|13894.2|13880.2|13897.1|13883.1|13897.4|13883.4|13894.1|13880.1|0
1606459200000|2020-11-27 06:40:00|13897.2|13883.2|13894.5|13880.5|13897.2|13883.2|13894.3|13880.3|0
1606459500000|2020-11-27 06:45:00|13894.6|13880.6|13896.9|13882.9|13899.3|13885.3|13894.6|13880.6|0
1606459800000|2020-11-27 06:50:00|13896.8|13882.8|13895.5|13881.5|13899.1|13885.1|13895|13881|0
1606460100000|2020-11-27 06:55:00|13894.9|13880.9|13897.2|13883.2|13897.5|13883.5|13894.9|13880.9|0
1606460400000|2020-11-27 07:00:00|13897.3|13883.3|13903.3|13897.3|13908.3|13902.3|13896.3|13883.3|1171
1606460700000|2020-11-27 07:05:00|13904.3|13898.3|13892.3|13886.3|13904.3|13898.3|13889.3|13883.3|511
1606461000000|2020-11-27 07:10:00|13893.8|13887.8|13900.3|13894.3|13901.3|13895.3|13892.8|13886.8|270
1606461300000|2020-11-27 07:15:00|13901.3|13895.3|13895.3|13889.3|13902.3|13896.3|13895.3|13889.3|151
1606461600000|2020-11-27 07:20:00|13898.3|13892.3|13886.3|13880.3|13898.3|13892.3|13886.3|13880.3|289
1606461900000|2020-11-27 07:25:00|13887.3|13881.3|13892.3|13886.3|13893.3|13887.3|13887.3|13881.3|137
1606462200000|2020-11-27 07:30:00|13891.3|13885.3|13891.3|13885.3|13893.8|13887.8|13890.3|13884.3|152
1606462500000|2020-11-27 07:35:00|13890.3|13884.3|13894.3|13888.3|13895.3|13889.3|13890.3|13884.3|122
1606462800000|2020-11-27 07:40:00|13893.8|13887.8|13893.3|13887.3|13894.3|13888.3|13892.3|13886.3|63
1606463100000|2020-11-27 07:45:00|13894.3|13888.3|13898.3|13892.3|13898.3|13892.3|13892.3|13886.3|94
1606463400000|2020-11-27 07:50:00|13899.3|13893.3|13898.3|13892.3|13899.3|13893.3|13895.3|13889.3|143
1606463700000|2020-11-27 07:55:00|13896.8|13890.8|13893.3|13887.3|13897.3|13891.3|13893.3|13887.3|79
1606464000000|2020-11-27 08:00:00|13894.3|13888.3|13886.8|13880.8|13898.3|13892.3|13884.8|13878.8|371
1606464300000|2020-11-27 08:05:00|13886.3|13880.3|13897.3|13891.3|13899.8|13893.8|13885.3|13879.3|264
1606464600000|2020-11-27 08:10:00|13898.3|13892.3|13897.3|13891.3|13899.3|13893.3|13896.8|13890.8|83
1606464900000|2020-11-27 08:15:00|13896.3|13890.3|13892.3|13886.3|13897.8|13891.8|13892.3|13886.3|98
1606465200000|2020-11-27 08:20:00|13891.3|13885.3|13896.3|13890.3|13896.8|13890.8|13891.3|13885.3|53
1606465500000|2020-11-27 08:25:00|13895.3|13889.3|13896.3|13890.3|13900.3|13894.3|13895.3|13889.3|103
1606465800000|2020-11-27 08:30:00|13897.8|13891.8|13896.3|13890.3|13899.3|13893.3|13896.3|13890.3|94
1606466100000|2020-11-27 08:35:00|13897.8|13891.8|13897.8|13891.8|13898.3|13892.3|13896.8|13890.8|33
1606466400000|2020-11-27 08:40:00|13898.3|13892.3|13900.8|13894.8|13902.3|13896.3|13898.3|13892.3|150
1606466700000|2020-11-27 08:45:00|13901.3|13895.3|13905.8|13899.8|13906.3|13900.3|13900.3|13894.3|226
1606467000000|2020-11-27 08:50:00|13906.3|13900.3|13920.3|13914.3|13924.8|13918.8|13905.3|13899.3|1113
1606467300000|2020-11-27 08:55:00|13919.3|13913.3|13922.3|13916.3|13923.3|13917.3|13917.8|13911.8|251
1606467600000|2020-11-27 09:00:00|13923.3|13917.3|13926.3|13920.3|13932.3|13926.3|13923.3|13917.3|705
1606467900000|2020-11-27 09:05:00|13926.8|13920.8|13925.3|13919.3|13927.3|13921.3|13925.3|13919.3|213
1606468200000|2020-11-27 09:10:00|13926.8|13920.8|13927.8|13921.8|13928.3|13922.3|13925.3|13919.3|127
1606468500000|2020-11-27 09:15:00|13927.3|13921.3|13930.3|13924.3|13931.3|13925.3|13926.8|13920.8|180
1606468800000|2020-11-27 09:20:00|13929.3|13923.3|13934.3|13928.3|13935.3|13929.3|13928.8|13922.8|384
1606469100000|2020-11-27 09:25:00|13935.3|13929.3|13926.3|13920.3|13935.3|13929.3|13926.3|13920.3|340
1606469400000|2020-11-27 09:30:00|13927.3|13921.3|13923.3|13917.3|13928.3|13922.3|13923.3|13917.3|247
1606469700000|2020-11-27 09:35:00|13924.3|13918.3|13924.3|13918.3|13927.3|13921.3|13922.3|13916.3|152
1606470000000|2020-11-27 09:40:00|13923.3|13917.3|13922.3|13916.3|13924.3|13918.3|13917.8|13911.8|296
1606470300000|2020-11-27 09:45:00|13921.3|13915.3|13923.3|13917.3|13923.3|13917.3|13920.3|13914.3|93
1606470600000|2020-11-27 09:50:00|13922.3|13916.3|13918.3|13912.3|13922.8|13916.8|13917.3|13911.3|132
1606470900000|2020-11-27 09:55:00|13918.8|13912.8|13919.8|13913.8|13921.3|13915.3|13915.3|13909.3|225
1606471200000|2020-11-27 10:00:00|13919.3|13913.3|13924.3|13918.3|13924.3|13918.3|13919.3|13913.3|108
1606471500000|2020-11-27 10:05:00|13923.3|13917.3|13921.3|13915.3|13923.3|13917.3|13917.3|13911.3|172
1606471800000|2020-11-27 10:10:00|13920.8|13914.8|13923.3|13917.3|13924.3|13918.3|13920.3|13914.3|64
1606472100000|2020-11-27 10:15:00|13922.3|13916.3|13920.8|13914.8|13922.3|13916.3|13916.8|13910.8|136
1606472400000|2020-11-27 10:20:00|13920.3|13914.3|13918.3|13912.3|13920.3|13914.3|13916.3|13910.3|81
1606472700000|2020-11-27 10:25:00|13919.3|13913.3|13916.3|13910.3|13919.8|13913.8|13915.3|13909.3|63
1606473000000|2020-11-27 10:30:00|13916.8|13910.8|13917.3|13911.3|13918.3|13912.3|13915.8|13909.8|149
1606473300000|2020-11-27 10:35:00|13917.8|13911.8|13917.3|13911.3|13920.3|13914.3|13916.8|13910.8|68
1606473600000|2020-11-27 10:40:00|13916.8|13910.8|13918.3|13912.3|13918.3|13912.3|13916.8|13910.8|32
1606473900000|2020-11-27 10:45:00|13918.8|13912.8|13922.3|13916.3|13923.3|13917.3|13918.3|13912.3|133
1606474200000|2020-11-27 10:50:00|13921.3|13915.3|13924.8|13918.8|13925.3|13919.3|13921.3|13915.3|194
1606474500000|2020-11-27 10:55:00|13925.3|13919.3|13923.3|13917.3|13925.3|13919.3|13922.3|13916.3|145
1606474800000|2020-11-27 11:00:00|13923.8|13917.8|13921.3|13915.3|13924.3|13918.3|13921.3|13915.3|46
1606475100000|2020-11-27 11:05:00|13921.8|13915.8|13922.3|13916.3|13923.3|13917.3|13920.3|13914.3|58
1606475400000|2020-11-27 11:10:00|13921.8|13915.8|13923.3|13917.3|13924.3|13918.3|13921.8|13915.8|17
1606475700000|2020-11-27 11:15:00|13923.8|13917.8|13921.3|13915.3|13924.3|13918.3|13920.3|13914.3|38
1606476000000|2020-11-27 11:20:00|13920.8|13914.8|13924.3|13918.3|13924.3|13918.3|13920.3|13914.3|42
1606476300000|2020-11-27 11:25:00|13923.3|13917.3|13924.3|13918.3|13924.8|13918.8|13922.8|13916.8|59
1606476600000|2020-11-27 11:30:00|13923.8|13917.8|13921.3|13915.3|13924.3|13918.3|13920.3|13914.3|69
1606476900000|2020-11-27 11:35:00|13920.8|13914.8|13921.3|13915.3|13923.3|13917.3|13920.3|13914.3|64
1606477200000|2020-11-27 11:40:00|13920.3|13914.3|13918.3|13912.3|13920.3|13914.3|13917.8|13911.8|122
1606477500000|2020-11-27 11:45:00|13917.8|13911.8|13921.3|13915.3|13921.3|13915.3|13917.8|13911.8|39
1606477800000|2020-11-27 11:50:00|13920.8|13914.8|13918.3|13912.3|13920.8|13914.8|13918.3|13912.3|31
1606478100000|2020-11-27 11:55:00|13917.8|13911.8|13919.3|13913.3|13919.3|13913.3|13917.3|13911.3|56
1606478400000|2020-11-27 12:00:00|13918.8|13912.8|13919.8|13913.8|13919.8|13913.8|13918.3|13912.3|39
1606478700000|2020-11-27 12:05:00|13920.3|13914.3|13919.3|13913.3|13920.3|13914.3|13918.3|13912.3|19
1606479000000|2020-11-27 12:10:00|13918.3|13912.3|13914.8|13908.8|13918.3|13912.3|13913.3|13907.3|144
1606479300000|2020-11-27 12:15:00|13915.3|13909.3|13917.3|13911.3|13917.3|13911.3|13913.3|13907.3|80
1606479600000|2020-11-27 12:20:00|13916.8|13910.8|13915.8|13909.8|13916.8|13910.8|13913.3|13907.3|107
1606479900000|2020-11-27 12:25:00|13915.3|13909.3|13917.3|13911.3|13917.3|13911.3|13915.3|13909.3|41
1606480200000|2020-11-27 12:30:00|13916.8|13910.8|13917.3|13911.3|13917.3|13911.3|13915.8|13909.8|26
1606480500000|2020-11-27 12:35:00|13918.3|13912.3|13918.3|13912.3|13919.3|13913.3|13917.3|13911.3|41
1606480800000|2020-11-27 12:40:00|13917.3|13911.3|13917.3|13911.3|13918.3|13912.3|13917.3|13911.3|12
1606481100000|2020-11-27 12:45:00|13918.3|13912.3|13920.8|13914.8|13921.3|13915.3|13917.8|13911.8|70
1606481400000|2020-11-27 12:50:00|13921.3|13915.3|13921.3|13915.3|13921.8|13915.8|13920.3|13914.3|81
1606481700000|2020-11-27 12:55:00|13921.8|13915.8|13921.3|13915.3|13922.3|13916.3|13919.3|13913.3|70
1606482000000|2020-11-27 13:00:00|13920.8|13914.8|13920.3|13914.3|13921.3|13915.3|13919.3|13913.3|24
1606482300000|2020-11-27 13:05:00|13920.8|13914.8|13922.8|13916.8|13924.3|13918.3|13920.8|13914.8|107
1606482600000|2020-11-27 13:10:00|13922.3|13916.3|13921.3|13915.3|13922.8|13916.8|13921.3|13915.3|36
1606482900000|2020-11-27 13:15:00|13922.3|13916.3|13925.3|13919.3|13926.3|13920.3|13921.8|13915.8|131
1606483200000|2020-11-27 13:20:00|13924.8|13918.8|13924.8|13918.8|13925.3|13919.3|13924.3|13918.3|33
1606483500000|2020-11-27 13:25:00|13924.3|13918.3|13923.3|13917.3|13924.3|13918.3|13923.3|13917.3|31
1606483800000|2020-11-27 13:30:00|13922.3|13916.3|13920.3|13914.3|13923.3|13917.3|13920.3|13914.3|67
1606484100000|2020-11-27 13:35:00|13920.8|13914.8|13922.8|13916.8|13923.3|13917.3|13920.8|13914.8|33
1606484400000|2020-11-27 13:40:00|13923.3|13917.3|13928.8|13922.8|13929.3|13923.3|13923.3|13917.3|237
1606484700000|2020-11-27 13:45:00|13929.3|13923.3|13928.3|13922.3|13930.3|13924.3|13928.3|13922.3|254
1606485000000|2020-11-27 13:50:00|13927.3|13921.3|13928.3|13922.3|13928.3|13922.3|13926.3|13920.3|61
1606485300000|2020-11-27 13:55:00|13929.3|13923.3|13929.3|13923.3|13931.3|13925.3|13928.8|13922.8|118
1606485600000|2020-11-27 14:00:00|13930.3|13924.3|13936.3|13930.3|13937.3|13931.3|13929.8|13923.8|387
1606485900000|2020-11-27 14:05:00|13936.8|13930.8|13937.8|13931.8|13940.3|13934.3|13936.3|13930.3|334
1606486200000|2020-11-27 14:10:00|13939.3|13933.3|13940.3|13934.3|13942.3|13936.3|13938.3|13932.3|406
1606486500000|2020-11-27 14:15:00|13939.3|13933.3|13941.3|13935.3|13942.3|13936.3|13936.3|13930.3|305
1606486800000|2020-11-27 14:20:00|13942.3|13936.3|13946.3|13940.3|13946.8|13940.8|13941.3|13935.3|402
1606487100000|2020-11-27 14:25:00|13945.3|13939.3|13937.3|13931.3|13945.3|13939.3|13936.8|13930.8|338
1606487400000|2020-11-27 14:30:00|13937.8|13931.8|13941.3|13935.3|13945.3|13939.3|13931.8|13925.8|622
1606487700000|2020-11-27 14:35:00|13941.8|13935.8|13959.3|13953.3|13960.3|13954.3|13940.8|13934.8|1274
1606488000000|2020-11-27 14:40:00|13959.8|13953.8|13955.8|13949.8|13960.3|13954.3|13952.3|13946.3|453
1606488300000|2020-11-27 14:45:00|13956.3|13950.3|13951.3|13945.3|13958.3|13952.3|13950.3|13944.3|330
1606488600000|2020-11-27 14:50:00|13951.8|13945.8|13941.3|13935.3|13952.3|13946.3|13939.3|13933.3|475
1606488900000|2020-11-27 14:55:00|13942.3|13936.3|13944.3|13938.3|13946.3|13940.3|13941.8|13935.8|270
1606489200000|2020-11-27 15:00:00|13945.3|13939.3|13944.3|13938.3|13947.3|13941.3|13944.3|13938.3|156
1606489500000|2020-11-27 15:05:00|13942.3|13936.3|13948.3|13942.3|13948.3|13942.3|13939.3|13933.3|339
1606489800000|2020-11-27 15:10:00|13947.3|13941.3|13949.3|13943.3|13949.3|13943.3|13946.3|13940.3|202
1606490100000|2020-11-27 15:15:00|13948.3|13942.3|13950.3|13944.3|13951.3|13945.3|13946.8|13940.8|193
1606490400000|2020-11-27 15:20:00|13951.3|13945.3|13960.8|13954.8|13963.8|13957.8|13950.3|13944.3|671
1606490700000|2020-11-27 15:25:00|13961.8|13955.8|13958.3|13952.3|13962.8|13956.8|13956.3|13950.3|339
1606491000000|2020-11-27 15:30:00|13959.3|13953.3|13962.3|13956.3|13963.3|13957.3|13959.3|13953.3|454
1606491300000|2020-11-27 15:35:00|13961.8|13955.8|13959.3|13953.3|13961.8|13955.8|13959.3|13953.3|320
1606491600000|2020-11-27 15:40:00|13960.3|13954.3|13955.3|13949.3|13961.3|13955.3|13953.3|13947.3|210
1606491900000|2020-11-27 15:45:00|13955.8|13949.8|13955.3|13949.3|13957.3|13951.3|13954.3|13948.3|134
1606492200000|2020-11-27 15:50:00|13954.3|13948.3|13953.3|13947.3|13955.8|13949.8|13952.3|13946.3|162
1606492500000|2020-11-27 15:55:00|13954.3|13948.3|13952.8|13946.8|13954.3|13948.3|13948.3|13942.3|209
1606492800000|2020-11-27 16:00:00|13953.3|13947.3|13954.3|13948.3|13957.3|13951.3|13952.8|13946.8|132
1606493100000|2020-11-27 16:05:00|13953.8|13947.8|13954.3|13948.3|13956.3|13950.3|13953.8|13947.8|104
1606493400000|2020-11-27 16:10:00|13955.3|13949.3|13943.3|13937.3|13955.3|13949.3|13938.3|13932.3|665
1606493700000|2020-11-27 16:15:00|13942.3|13936.3|13939.3|13933.3|13943.3|13937.3|13937.3|13931.3|315
1606494000000|2020-11-27 16:20:00|13938.8|13932.8|13936.3|13930.3|13939.8|13933.8|13935.3|13929.3|268
1606494300000|2020-11-27 16:25:00|13935.3|13929.3|13939.3|13933.3|13942.3|13936.3|13935.3|13929.3|172
1606494600000|2020-11-27 16:30:00|13940.8|13934.8|13938.3|13932.3|13944.3|13938.3|13938.3|13932.3|173
1606494900000|2020-11-27 16:35:00|13938.8|13932.8|13938.8|13932.8|13939.3|13933.3|13931.8|13925.8|413
1606495200000|2020-11-27 16:40:00|13939.3|13933.3|13937.3|13931.3|13939.3|13933.3|13935.3|13929.3|160
1606495500000|2020-11-27 16:45:00|13935.3|13929.3|13931.3|13925.3|13936.3|13930.3|13929.3|13923.3|381
1606495800000|2020-11-27 16:50:00|13930.3|13924.3|13924.8|13918.8|13932.3|13926.3|13920.8|13914.8|605
1606496100000|2020-11-27 16:55:00|13924.3|13918.3|13927.3|13921.3|13929.8|13923.8|13922.8|13916.8|262
1606496400000|2020-11-27 17:00:00|13926.8|13920.8|13922.3|13916.3|13927.3|13921.3|13922.3|13916.3|171
1606496700000|2020-11-27 17:05:00|13923.3|13917.3|13929.3|13923.3|13930.3|13924.3|13922.8|13916.8|101
1606497000000|2020-11-27 17:10:00|13928.8|13922.8|13926.3|13920.3|13929.3|13923.3|13924.3|13918.3|121
1606497300000|2020-11-27 17:15:00|13927.3|13921.3|13932.8|13926.8|13933.3|13927.3|13927.3|13921.3|121
1606497600000|2020-11-27 17:20:00|13932.3|13926.3|13930.3|13924.3|13932.3|13926.3|13928.3|13922.3|153
1606497900000|2020-11-27 17:25:00|13929.3|13923.3|13931.3|13925.3|13934.3|13928.3|13929.3|13923.3|140
1606498200000|2020-11-27 17:30:00|13930.3|13924.3|13936.3|13930.3|13936.3|13930.3|13927.8|13921.8|130
1606498500000|2020-11-27 17:35:00|13935.8|13929.8|13940.3|13934.3|13941.3|13935.3|13935.3|13929.3|192
1606498800000|2020-11-27 17:40:00|13941.3|13935.3|13940.3|13934.3|13941.3|13935.3|13938.3|13932.3|85
1606499100000|2020-11-27 17:45:00|13939.3|13933.3|13943.3|13937.3|13943.3|13937.3|13938.3|13932.3|183
1606499400000|2020-11-27 17:50:00|13942.8|13936.8|13939.8|13933.8|13945.3|13939.3|13939.3|13933.3|214
1606499700000|2020-11-27 17:55:00|13939.3|13933.3|13942.3|13936.3|13942.3|13936.3|13935.3|13929.3|146
1606500000000|2020-11-27 18:00:00|13943.3|13937.3|13937.8|13931.8|13944.3|13938.3|13936.8|13930.8|169
1606500300000|2020-11-27 18:05:00|13937.3|13931.3|13938.8|13932.8|13938.8|13932.8|13937.3|13931.3|32
1606500600000|2020-11-27 18:10:00|13939.3|13933.3|13937.3|13931.3|13939.3|13933.3|13937.3|13931.3|26
1606500900000|2020-11-27 18:15:00|13934.8|13928.8|13935.3|13929.3|13935.3|13929.3|13932.3|13926.3|72
1606501200000|2020-11-27 18:20:00|13934.3|13928.3|13933.3|13927.3|13934.3|13928.3|13933.3|13927.3|40
1606501500000|2020-11-27 18:25:00|13932.3|13926.3|13935.3|13929.3|13935.3|13929.3|13931.3|13925.3|60
1606501800000|2020-11-27 18:30:00|13935.8|13929.8|13939.8|13933.8|13940.3|13934.3|13934.8|13928.8|40
1606502100000|2020-11-27 18:35:00|13939.3|13933.3|13938.3|13932.3|13939.3|13933.3|13938.3|13932.3|23
1606502400000|2020-11-27 18:40:00|13937.3|13931.3|13938.8|13932.8|13939.3|13933.3|13936.3|13930.3|54
1606502700000|2020-11-27 18:45:00|13939.3|13933.3|13937.3|13931.3|13939.3|13933.3|13937.3|13931.3|13
1606503000000|2020-11-27 18:50:00|13936.8|13930.8|13937.3|13931.3|13937.8|13931.8|13936.3|13930.3|16
1606503300000|2020-11-27 18:55:00|13936.8|13930.8|13936.3|13930.3|13936.8|13930.8|13935.3|13929.3|35
1606503600000|2020-11-27 19:00:00|13936.8|13930.8|13931.8|13925.8|13936.8|13930.8|13931.8|13925.8|82
1606503900000|2020-11-27 19:05:00|13932.3|13926.3|13933.3|13927.3|13934.8|13928.8|13932.3|13926.3|15
1606504200000|2020-11-27 19:10:00|13933.8|13927.8|13936.3|13930.3|13936.3|13930.3|13933.8|13927.8|13
1606504500000|2020-11-27 19:15:00|13935.8|13929.8|13934.3|13928.3|13935.8|13929.8|13934.3|13928.3|10
1606504800000|2020-11-27 19:20:00|13935.3|13929.3|13936.3|13930.3|13936.8|13930.8|13932.3|13926.3|59
1606505100000|2020-11-27 19:25:00|13935.3|13929.3|13937.3|13931.3|13937.3|13931.3|13935.3|13929.3|12
1606505400000|2020-11-27 19:30:00|13937.8|13931.8|13938.3|13932.3|13939.3|13933.3|13936.8|13930.8|34
1606505700000|2020-11-27 19:35:00|13938.8|13932.8|13936.8|13930.8|13938.8|13932.8|13936.3|13930.3|23
1606506000000|2020-11-27 19:40:00|13936.3|13930.3|13936.8|13930.8|13936.8|13930.8|13934.8|13928.8|36
1606506300000|2020-11-27 19:45:00|13936.3|13930.3|13934.8|13928.8|13936.3|13930.3|13933.8|13927.8|35
1606506600000|2020-11-27 19:50:00|13935.8|13929.8|13935.3|13929.3|13935.8|13929.8|13934.8|13928.8|12
1606506900000|2020-11-27 19:55:00|13934.3|13928.3|13935.3|13929.3|13935.3|13929.3|13934.3|13928.3|14
1606507200000|2020-11-27 20:00:00|13934.8|13928.8|13933.8|13927.8|13934.8|13928.8|13933.3|13927.3|45
1606507500000|2020-11-27 20:05:00|13934.3|13928.3|13933.8|13927.8|13934.8|13928.8|13933.3|13927.3|15
1606507800000|2020-11-27 20:10:00|13933.3|13927.3|13934.3|13928.3|13934.3|13928.3|13933.3|13927.3|6
1606508100000|2020-11-27 20:15:00|13934.8|13928.8|13933.8|13927.8|13934.8|13928.8|13932.8|13926.8|44
1606508400000|2020-11-27 20:20:00|13931.3|13925.3|13928.3|13922.3|13932.3|13926.3|13926.3|13920.3|233
1606508700000|2020-11-27 20:25:00|13929.8|13923.8|13924.3|13918.3|13931.8|13925.8|13924.3|13918.3|112
1606509000000|2020-11-27 20:30:00|13924.8|13918.8|13905.3|13899.3|13924.8|13918.8|13853.3|13847.3|2225
1606509300000|2020-11-27 20:35:00|13905.8|13899.8|13915.3|13909.3|13918.8|13912.8|13904.8|13898.8|179
1606509600000|2020-11-27 20:40:00|13911.3|13905.3|13909.8|13903.8|13914.3|13908.3|13904.3|13898.3|126
1606509900000|2020-11-27 20:45:00|13909.3|13903.3|13913.3|13907.3|13916.3|13910.3|13907.3|13901.3|100
1606510200000|2020-11-27 20:50:00|13913.8|13907.8|13911.3|13905.3|13913.8|13907.8|13907.3|13901.3|175
1606510500000|2020-11-27 20:55:00|13910.8|13904.8|13911.8|13905.8|13913.3|13907.3|13907.3|13901.3|211
1606510800000|2020-11-27 21:00:00|13915.8|13901.8|13915.8|13901.8|13915.8|13901.8|13915.8|13901.8|0
1606690800000|2020-11-29 23:00:00|13938|13924|13936|13922|13938.6|13924.6|13933.9|13919.9|0
1606691100000|2020-11-29 23:05:00|13935.3|13921.3|13934.3|13920.3|13937.6|13923.6|13933.6|13919.6|0
1606691400000|2020-11-29 23:10:00|13933.6|13919.6|13935.6|13921.6|13935.6|13921.6|13933|13919|0
1606691700000|2020-11-29 23:15:00|13936|13922|13936.8|13922.8|13939|13925|13933.6|13919.6|0
1606692000000|2020-11-29 23:20:00|13936.2|13922.2|13937.5|13923.5|13938.2|13924.2|13935.5|13921.5|0
1606692300000|2020-11-29 23:25:00|13937.2|13923.2|13938.9|13924.9|13939.8|13925.8|13936.8|13922.8|0
1606692600000|2020-11-29 23:30:00|13939.5|13925.5|13932.5|13918.5|13940.2|13926.2|13931.8|13917.8|0
1606692900000|2020-11-29 23:35:00|13932.1|13918.1|13931.1|13917.1|13933.8|13919.8|13929.8|13915.8|0
1606693200000|2020-11-29 23:40:00|13930.8|13916.8|13931.4|13917.4|13932.5|13918.5|13930.5|13916.5|0
1606693500000|2020-11-29 23:45:00|13931.1|13917.1|13927.1|13913.1|13931.1|13917.1|13926.4|13912.4|0
1606693800000|2020-11-29 23:50:00|13926.8|13912.8|13925.8|13911.8|13928.4|13914.4|13921.8|13907.8|0
1606694100000|2020-11-29 23:55:00|13924.4|13910.4|13921.8|13907.8|13925.1|13911.1|13917.1|13903.1|0
1606694400000|2020-11-30 00:00:00|13920.4|13906.4|13918.4|13904.4|13922.4|13908.4|13910.4|13896.4|0
1606694700000|2020-11-30 00:05:00|13918.1|13904.1|13920.4|13906.4|13920.8|13906.8|13913.8|13899.8|0
1606695000000|2020-11-30 00:10:00|13919.8|13905.8|13921.1|13907.1|13921.8|13907.8|13917.1|13903.1|0
1606695300000|2020-11-30 00:15:00|13920.4|13906.4|13881.9|13867.9|13921.8|13907.8|13878.6|13864.6|0
1606695600000|2020-11-30 00:20:00|13881.6|13867.6|13879.7|13865.7|13885.8|13871.8|13873.6|13859.6|0
1606695900000|2020-11-30 00:25:00|13879.5|13865.5|13892.1|13878.1|13895.6|13881.6|13879.5|13865.5|0
1606696200000|2020-11-30 00:30:00|13891.9|13877.9|13890|13876|13892.9|13878.9|13881.1|13867.1|0
1606696500000|2020-11-30 00:35:00|13889.8|13875.8|13880.3|13866.3|13895.6|13881.6|13876.7|13862.7|0
1606696800000|2020-11-30 00:40:00|13881.3|13867.3|13881|13867|13883.6|13869.6|13878.8|13864.8|0
1606697100000|2020-11-30 00:45:00|13886|13882|13916|13912|13932.5|13928.5|13884|13880|3979
1606697400000|2020-11-30 00:50:00|13915.5|13911.5|13921|13917|13925|13921|13910.5|13906.5|1240
1606697700000|2020-11-30 00:55:00|13919|13915|13926.5|13922.5|13927.5|13923.5|13911.5|13907.5|1234
1606698000000|2020-11-30 01:00:00|13926|13922|13917|13913|13927|13923|13903|13899|3736
1606698300000|2020-11-30 01:05:00|13918|13914|13890|13886|13923|13919|13884.5|13880.5|3675
1606698600000|2020-11-30 01:10:00|13890.5|13886.5|13918|13914|13918|13914|13885|13881|2236
1606698900000|2020-11-30 01:15:00|13919|13915|13951.5|13947.5|13952|13948|13918|13914|5651
1606699200000|2020-11-30 01:20:00|13952|13948|13945|13941|13960|13956|13942|13938|3191
1606699500000|2020-11-30 01:25:00|13945.5|13941.5|13962|13958|13967|13963|13944|13940|3183
1606699800000|2020-11-30 01:30:00|13961.5|13957.5|13969.5|13965.5|13972|13968|13957|13953|2694
1606700100000|2020-11-30 01:35:00|13970.5|13966.5|13963.5|13959.5|13974.5|13970.5|13951|13947|3161
1606700400000|2020-11-30 01:40:00|13964|13960|13955|13951|13966.5|13962.5|13945|13941|1918
1606700700000|2020-11-30 01:45:00|13954|13950|13884|13880|13956.5|13952.5|13878|13874|8205
1606701000000|2020-11-30 01:50:00|13885|13881|13893|13889|13895|13891|13877|13873|3059
1606701300000|2020-11-30 01:55:00|13892|13888|13902|13898|13907|13903|13887.5|13883.5|1714
1606701600000|2020-11-30 02:00:00|13903.5|13899.5|13870|13866|13903.5|13899.5|13870|13866|2683
1606701900000|2020-11-30 02:05:00|13872|13868|13866|13862|13880.5|13876.5|13856|13852|3438
1606702200000|2020-11-30 02:10:00|13865.5|13861.5|13866|13862|13877|13873|13859.5|13855.5|1899
1606702500000|2020-11-30 02:15:00|13868|13864|13857.5|13853.5|13869|13865|13852|13848|2211
1606702800000|2020-11-30 02:20:00|13858|13854|13863|13859|13864|13860|13840|13836|3627
1606703100000|2020-11-30 02:25:00|13861|13857|13863.5|13859.5|13873|13869|13856|13852|1573
1606703400000|2020-11-30 02:30:00|13863|13859|13869|13865|13873|13869|13859|13855|1244
1606703700000|2020-11-30 02:35:00|13869.5|13865.5|13862|13858|13870|13866|13859|13855|896
1606704000000|2020-11-30 02:40:00|13861|13857|13877.5|13873.5|13884|13880|13855|13851|1914
1606704300000|2020-11-30 02:45:00|13877|13873|13870.5|13866.5|13881.5|13877.5|13867.5|13863.5|1032
1606704600000|2020-11-30 02:50:00|13871|13867|13869|13865|13877|13873|13865|13861|570
1606704900000|2020-11-30 02:55:00|13870|13866|13865|13861|13874|13870|13862|13858|693
1606705200000|2020-11-30 03:00:00|13866|13862|13884.5|13880.5|13889|13885|13862.5|13858.5|1653
1606705500000|2020-11-30 03:05:00|13885|13881|13876|13872|13890|13886|13875|13871|740
1606705800000|2020-11-30 03:10:00|13875|13871|13861.5|13857.5|13877|13873|13861.5|13857.5|933
1606706100000|2020-11-30 03:15:00|13861|13857|13849|13845|13862.5|13858.5|13849|13845|1372
1606706400000|2020-11-30 03:20:00|13847|13843|13844|13840|13854|13850|13836|13832|2294
1606706700000|2020-11-30 03:25:00|13844.5|13840.5|13839.5|13835.5|13849|13845|13830|13826|1881
1606707000000|2020-11-30 03:30:00|13840|13836|13853|13849|13857|13853|13838|13834|1399
1606707300000|2020-11-30 03:35:00|13854|13850|13856|13852|13862.5|13858.5|13853|13849|904
1606707600000|2020-11-30 03:40:00|13856.5|13852.5|13864|13860|13867|13863|13851|13847|835
1606707900000|2020-11-30 03:45:00|13864.5|13860.5|13853|13849|13865.5|13861.5|13852|13848|769
1606708200000|2020-11-30 03:50:00|13852.5|13848.5|13850|13846|13853.5|13849.5|13846.5|13842.5|593
1606708500000|2020-11-30 03:55:00|13851|13847|13845|13841|13852|13848|13842.5|13838.5|593
1606708800000|2020-11-30 04:00:00|13844.5|13840.5|13856|13852|13858|13854|13841|13837|921
1606709100000|2020-11-30 04:05:00|13857|13853|13837.5|13833.5|13857.5|13853.5|13833.5|13829.5|1528
1606709400000|2020-11-30 04:10:00|13836|13832|13839|13835|13840|13836|13831|13827|659
1606709700000|2020-11-30 04:15:00|13838|13834|13844|13840|13847.5|13843.5|13825|13821|1667
1606710000000|2020-11-30 04:20:00|13843|13839|13839|13835|13849|13845|13839|13835|605
1606710300000|2020-11-30 04:25:00|13840|13836|13832|13828|13842|13838|13826|13822|905
1606710600000|2020-11-30 04:30:00|13832.5|13828.5|13847|13843|13848|13844|13831|13827|762
1606710900000|2020-11-30 04:35:00|13847.5|13843.5|13851|13847|13852|13848|13845|13841|835
1606711200000|2020-11-30 04:40:00|13850|13846|13842.5|13838.5|13851|13847|13840.5|13836.5|581
1606711500000|2020-11-30 04:45:00|13843|13839|13843|13839|13847.5|13843.5|13838|13834|469
1606711800000|2020-11-30 04:50:00|13842|13838|13842|13838|13851|13847|13839|13835|637
1606712100000|2020-11-30 04:55:00|13843|13839|13827|13823|13844|13840|13826|13822|1038
1606712400000|2020-11-30 05:00:00|13827.5|13823.5|13810|13806|13830.5|13826.5|13807.5|13803.5|3620
1606712700000|2020-11-30 05:05:00|13808.5|13804.5|13777|13773|13813|13809|13775|13771|5101
1606713000000|2020-11-30 05:10:00|13776.5|13772.5|13761|13757|13785|13781|13761|13757|4866
1606713300000|2020-11-30 05:15:00|13759|13755|13756|13752|13763|13759|13744|13740|4878
1606713600000|2020-11-30 05:20:00|13755.5|13751.5|13750|13746|13760|13756|13744|13740|2799
1606713900000|2020-11-30 05:25:00|13748.5|13744.5|13707|13703|13759|13755|13707|13703|8059
1606714200000|2020-11-30 05:30:00|13706|13702|13725|13721|13731|13727|13705|13701|3607
1606714500000|2020-11-30 05:35:00|13726|13722|13729|13725|13730|13726|13717|13713|2602
1606714800000|2020-11-30 05:40:00|13728|13724|13723.5|13719.5|13730|13726|13717.5|13713.5|3074
1606715100000|2020-11-30 05:45:00|13727.3|13713.3|13727.3|13713.3|13727.6|13713.6|13724.2|13710.2|13
1606715400000|2020-11-30 05:50:00|13727.1|13713.1|13714.5|13700.5|13727.1|13713.1|13714.1|13700.1|0
1606715700000|2020-11-30 05:55:00|13715.5|13701.5|13723.4|13709.4|13726.3|13712.3|13714.1|13700.1|0
1606716000000|2020-11-30 06:00:00|13723.5|13709.5|13721.7|13707.7|13726.6|13712.6|13716.3|13702.3|0
1606716300000|2020-11-30 06:05:00|13721.4|13707.4|13716.8|13702.8|13723|13709|13716.5|13702.5|0
1606716600000|2020-11-30 06:10:00|13716.5|13702.5|13717.5|13703.5|13721.7|13707.7|13716.5|13702.5|0
1606716900000|2020-11-30 06:15:00|13717.8|13703.8|13669.4|13655.4|13717.8|13703.8|13669.2|13655.2|0
1606717200000|2020-11-30 06:20:00|13667.4|13653.4|13672.7|13658.7|13685.7|13671.7|13667.3|13653.3|0
1606717500000|2020-11-30 06:25:00|13672.4|13658.4|13672.1|13658.1|13679|13665|13660.1|13646.1|0
1606717800000|2020-11-30 06:30:00|13671.9|13657.9|13671.4|13657.4|13676.5|13662.5|13670.7|13656.7|0
1606718100000|2020-11-30 06:35:00|13670.9|13656.9|13661.5|13647.5|13670.9|13656.9|13655.2|13641.2|0
1606718400000|2020-11-30 06:40:00|13659.4|13645.4|13636.5|13622.5|13661.1|13647.1|13633|13619|0
1606718700000|2020-11-30 06:45:00|13636.6|13622.6|13669.2|13655.2|13669.2|13655.2|13636.6|13622.6|0
1606719000000|2020-11-30 06:50:00|13669.3|13655.3|13683.1|13669.1|13690.1|13676.1|13669.2|13655.2|0
1606719300000|2020-11-30 06:55:00|13683.2|13669.2|13683|13669|13687.3|13673.3|13675.5|13661.5|0
1606719600000|2020-11-30 07:00:00|13682|13676|13708.5|13702.5|13712.5|13706.5|13675|13669|2381
1606719900000|2020-11-30 07:05:00|13708|13702|13704.5|13698.5|13716|13710|13698.5|13692.5|681
1606720200000|2020-11-30 07:10:00|13705|13699|13703.5|13697.5|13707|13701|13701.5|13695.5|310
1606720500000|2020-11-30 07:15:00|13704.5|13698.5|13721.5|13715.5|13726.5|13720.5|13698.5|13692.5|1037
1606720800000|2020-11-30 07:20:00|13721|13715|13721.5|13715.5|13725.5|13719.5|13718.5|13712.5|411
1606721100000|2020-11-30 07:25:00|13721|13715|13737|13731|13749|13743|13720|13714|1246
1606721400000|2020-11-30 07:30:00|13738|13732|13739|13733|13752|13746|13737|13731|785
1606721700000|2020-11-30 07:35:00|13738|13732|13741|13735|13744|13738|13734|13728|318
1606722000000|2020-11-30 07:40:00|13740|13734|13736|13730|13742|13736|13734|13728|323
1606722300000|2020-11-30 07:45:00|13736.5|13730.5|13735.5|13729.5|13741|13735|13733|13727|301
1606722600000|2020-11-30 07:50:00|13734.5|13728.5|13725.5|13719.5|13735.5|13729.5|13723|13717|520
1606722900000|2020-11-30 07:55:00|13726|13720|13747|13741|13748|13742|13724.5|13718.5|503
1606723200000|2020-11-30 08:00:00|13748|13742|13752.5|13746.5|13757.5|13751.5|13742|13736|796
1606723500000|2020-11-30 08:05:00|13753|13747|13744|13738|13756|13750|13744|13738|278
1606723800000|2020-11-30 08:10:00|13744.5|13738.5|13742|13736|13747|13741|13740|13734|307
1606724100000|2020-11-30 08:15:00|13741.5|13735.5|13742|13736|13747|13741|13738|13732|133
1606724400000|2020-11-30 08:20:00|13743|13737|13752.5|13746.5|13755|13749|13743|13737|225
1606724700000|2020-11-30 08:25:00|13752|13746|13753|13747|13757|13751|13751|13745|258
1606725000000|2020-11-30 08:30:00|13752.5|13746.5|13759|13753|13761|13755|13752.5|13746.5|419
1606725300000|2020-11-30 08:35:00|13760|13754|13756|13750|13762.5|13756.5|13755|13749|384
1606725600000|2020-11-30 08:40:00|13757.5|13751.5|13760.5|13754.5|13762|13756|13757|13751|172
1606725900000|2020-11-30 08:45:00|13761|13755|13754.5|13748.5|13762|13756|13754|13748|180
1606726200000|2020-11-30 08:50:00|13754|13748|13751.5|13745.5|13757|13751|13749|13743|193
1606726500000|2020-11-30 08:55:00|13752|13746|13752|13746|13756|13750|13749|13743|234
1606726800000|2020-11-30 09:00:00|13752.5|13746.5|13755|13749|13759|13753|13751|13745|152
1606727100000|2020-11-30 09:05:00|13755.5|13749.5|13753.5|13747.5|13756|13750|13752|13746|130
1606727400000|2020-11-30 09:10:00|13754|13748|13760|13754|13760|13754|13753.5|13747.5|111
1606727700000|2020-11-30 09:15:00|13759.5|13753.5|13757|13751|13760.5|13754.5|13756|13750|130
1606728000000|2020-11-30 09:20:00|13756.5|13750.5|13754|13748|13757.5|13751.5|13752.5|13746.5|103
1606728300000|2020-11-30 09:25:00|13754.5|13748.5|13753.5|13747.5|13754.5|13748.5|13752.5|13746.5|71
1606728600000|2020-11-30 09:30:00|13753|13747|13746.5|13740.5|13753.5|13747.5|13744|13738|329
1606728900000|2020-11-30 09:35:00|13746|13740|13747|13741|13747.5|13741.5|13743|13737|153
1606729200000|2020-11-30 09:40:00|13748|13742|13747.5|13741.5|13749|13743|13747|13741|43
1606729500000|2020-11-30 09:45:00|13748.5|13742.5|13747|13741|13750|13744|13745|13739|99
1606729800000|2020-11-30 09:50:00|13746.5|13740.5|13752.5|13746.5|13753|13747|13746|13740|80
1606730100000|2020-11-30 09:55:00|13752|13746|13751|13745|13752|13746|13749.5|13743.5|37
1606730400000|2020-11-30 10:00:00|13751.5|13745.5|13751.5|13745.5|13753|13747|13747.5|13741.5|102
1606730700000|2020-11-30 10:05:00|13751|13745|13748|13742|13751.5|13745.5|13748|13742|53
1606731000000|2020-11-30 10:10:00|13747|13741|13748|13742|13748.5|13742.5|13747|13741|48
1606731300000|2020-11-30 10:15:00|13748.5|13742.5|13749.5|13743.5|13750|13744|13747|13741|36
1606731600000|2020-11-30 10:20:00|13750|13744|13747.5|13741.5|13751|13745|13747|13741|53
1606731900000|2020-11-30 10:25:00|13747|13741|13749.5|13743.5|13749.5|13743.5|13745|13739|82
1606732200000|2020-11-30 10:30:00|13750|13744|13748|13742|13751|13745|13747.5|13741.5|70
1606732500000|2020-11-30 10:35:00|13748.5|13742.5|13749|13743|13752|13746|13747|13741|78
1606732800000|2020-11-30 10:40:00|13751|13745|13751.5|13745.5|13752.5|13746.5|13748.5|13742.5|52
1606733100000|2020-11-30 10:45:00|13752|13746|13752|13746|13752|13746|13750|13744|36
1606733400000|2020-11-30 10:50:00|13753|13747|13756|13750|13757.5|13751.5|13752.5|13746.5|153
1606733700000|2020-11-30 10:55:00|13756.5|13750.5|13755|13749|13757|13751|13753.5|13747.5|77
1606734000000|2020-11-30 11:00:00|13755.5|13749.5|13766|13760|13768|13762|13755.5|13749.5|678
1606734300000|2020-11-30 11:05:00|13767|13761|13770|13764|13773|13767|13767|13761|607
1606734600000|2020-11-30 11:10:00|13768.5|13762.5|13765|13759|13773.5|13767.5|13765|13759|287
1606734900000|2020-11-30 11:15:00|13765.5|13759.5|13763.5|13757.5|13767|13761|13762|13756|169
1606735200000|2020-11-30 11:20:00|13763|13757|13760.5|13754.5|13763|13757|13759|13753|146
1606735500000|2020-11-30 11:25:00|13760|13754|13763|13757|13763|13757|13759|13753|68
1606735800000|2020-11-30 11:30:00|13762.5|13756.5|13748|13742|13763.5|13757.5|13746.5|13740.5|393
1606736100000|2020-11-30 11:35:00|13747.5|13741.5|13750|13744|13750|13744|13744.5|13738.5|264
1606736400000|2020-11-30 11:40:00|13749.5|13743.5|13751|13745|13753|13747|13749|13743|185
1606736700000|2020-11-30 11:45:00|13750.5|13744.5|13757|13751|13757.5|13751.5|13750.5|13744.5|120
1606737000000|2020-11-30 11:50:00|13757.5|13751.5|13756|13750|13759|13753|13755|13749|65
1606737300000|2020-11-30 11:55:00|13755.5|13749.5|13755.5|13749.5|13757|13751|13752|13746|100
1606737600000|2020-11-30 12:00:00|13755|13749|13758|13752|13759.5|13753.5|13754.5|13748.5|72
1606737900000|2020-11-30 12:05:00|13757.5|13751.5|13762|13756|13766|13760|13757|13751|246
1606738200000|2020-11-30 12:10:00|13762.5|13756.5|13761|13755|13763|13757|13760.5|13754.5|84
1606738500000|2020-11-30 12:15:00|13762|13756|13766|13760|13767|13761|13761|13755|192
1606738800000|2020-11-30 12:20:00|13766.5|13760.5|13763.5|13757.5|13767|13761|13763.5|13757.5|180
1606739100000|2020-11-30 12:25:00|13764|13758|13764|13758|13765|13759|13761|13755|104
1606739400000|2020-11-30 12:30:00|13764.5|13758.5|13767|13761|13767.5|13761.5|13762|13756|151
1606739700000|2020-11-30 12:35:00|13766.5|13760.5|13766|13760|13769|13763|13765.5|13759.5|134
1606740000000|2020-11-30 12:40:00|13765.5|13759.5|13762|13756|13766|13760|13762|13756|115
1606740300000|2020-11-30 12:45:00|13761.5|13755.5|13762|13756|13763|13757|13760|13754|224
1606740600000|2020-11-30 12:50:00|13762.5|13756.5|13762.5|13756.5|13765|13759|13761.5|13755.5|202
1606740900000|2020-11-30 12:55:00|13762|13756|13760|13754|13763|13757|13760|13754|82
1606741200000|2020-11-30 13:00:00|13761|13755|13764|13758|13765.5|13759.5|13760|13754|106
1606741500000|2020-11-30 13:05:00|13763.5|13757.5|13761.5|13755.5|13764.5|13758.5|13761|13755|58
1606741800000|2020-11-30 13:10:00|13761|13755|13759|13753|13762.5|13756.5|13759|13753|73
1606742100000|2020-11-30 13:15:00|13759.5|13753.5|13761.5|13755.5|13763|13757|13759|13753|121
1606742400000|2020-11-30 13:20:00|13762|13756|13756|13750|13762|13756|13756|13750|106
1606742700000|2020-11-30 13:25:00|13757|13751|13759|13753|13761|13755|13756|13750|161
1606743000000|2020-11-30 13:30:00|13759.5|13753.5|13754|13748|13761|13755|13753.5|13747.5|121
1606743300000|2020-11-30 13:35:00|13754.5|13748.5|13753.5|13747.5|13755|13749|13750|13744|223
1606743600000|2020-11-30 13:40:00|13754|13748|13763.5|13757.5|13764.5|13758.5|13753|13747|213
1606743900000|2020-11-30 13:45:00|13763|13757|13760|13754|13764.5|13758.5|13760|13754|115
1606744200000|2020-11-30 13:50:00|13759|13753|13763|13757|13763|13757|13759|13753|95
1606744500000|2020-11-30 13:55:00|13762.5|13756.5|13763.5|13757.5|13766|13760|13761|13755|98
1606744800000|2020-11-30 14:00:00|13763|13757|13763|13757|13765|13759|13761|13755|100
1606745100000|2020-11-30 14:05:00|13764|13758|13760|13754|13765|13759|13759.5|13753.5|78
1606745400000|2020-11-30 14:10:00|13759|13753|13757|13751|13759|13753|13755|13749|180
1606745700000|2020-11-30 14:15:00|13758.5|13752.5|13757|13751|13760.5|13754.5|13754|13748|135
1606746000000|2020-11-30 14:20:00|13756|13750|13754|13748|13758|13752|13753.5|13747.5|80
1606746300000|2020-11-30 14:25:00|13753.5|13747.5|13757|13751|13759|13753|13753|13747|117
1606746600000|2020-11-30 14:30:00|13756|13750|13753|13747|13763|13757|13752|13746|419
1606746900000|2020-11-30 14:35:00|13754|13748|13748.5|13742.5|13754|13748|13741.5|13735.5|841
1606747200000|2020-11-30 14:40:00|13749|13743|13746|13740|13755|13749|13743|13737|461
1606747500000|2020-11-30 14:45:00|13745.5|13739.5|13736|13730|13747.5|13741.5|13736|13730|526
1606747800000|2020-11-30 14:50:00|13735.5|13729.5|13750|13744|13750|13744|13734.5|13728.5|483
1606748100000|2020-11-30 14:55:00|13751|13745|13747|13741|13754|13748|13746|13740|457
1606748400000|2020-11-30 15:00:00|13748|13742|13747|13741|13750.5|13744.5|13742.5|13736.5|237
1606748700000|2020-11-30 15:05:00|13747.5|13741.5|13746|13740|13751|13745|13745|13739|155
1606749000000|2020-11-30 15:10:00|13745.5|13739.5|13745.5|13739.5|13749|13743|13743|13737|184
1606749300000|2020-11-30 15:15:00|13745|13739|13745|13739|13748.5|13742.5|13744|13738|185
1606749600000|2020-11-30 15:20:00|13746|13740|13746|13740|13746|13740|13741|13735|246
1606749900000|2020-11-30 15:25:00|13745.5|13739.5|13728.5|13722.5|13747|13741|13728|13722|498
1606750200000|2020-11-30 15:30:00|13729|13723|13725|13719|13730.5|13724.5|13724|13718|533
1606750500000|2020-11-30 15:35:00|13724|13718|13714|13708|13725|13719|13714|13708|985
1606750800000|2020-11-30 15:40:00|13713.5|13707.5|13696|13690|13713.5|13707.5|13695.5|13689.5|1256
1606751100000|2020-11-30 15:45:00|13695|13689|13708.5|13702.5|13712|13706|13693|13687|1019
1606751400000|2020-11-30 15:50:00|13709|13703|13713|13707|13718.5|13712.5|13707|13701|622
1606751700000|2020-11-30 15:55:00|13713.5|13707.5|13718|13712|13719|13713|13712.5|13706.5|256
1606752000000|2020-11-30 16:00:00|13717.5|13711.5|13722.5|13716.5|13723|13717|13715.5|13709.5|345
1606752300000|2020-11-30 16:05:00|13722|13716|13719|13713|13726|13720|13718|13712|307
1606752600000|2020-11-30 16:10:00|13719.5|13713.5|13718|13712|13721.5|13715.5|13718|13712|122
1606752900000|2020-11-30 16:15:00|13718.5|13712.5|13716|13710|13725|13719|13715.5|13709.5|259
1606753200000|2020-11-30 16:20:00|13716.5|13710.5|13720|13714|13722|13716|13716|13710|165
1606753500000|2020-11-30 16:25:00|13719|13713|13703.5|13697.5|13720|13714|13703.5|13697.5|501
1606753800000|2020-11-30 16:30:00|13703|13697|13707.5|13701.5|13714|13708|13700.5|13694.5|600
1606754100000|2020-11-30 16:35:00|13706.5|13700.5|13721.5|13715.5|13722|13716|13706|13700|311
1606754400000|2020-11-30 16:40:00|13722|13716|13721.5|13715.5|13724.5|13718.5|13717|13711|186
1606754700000|2020-11-30 16:45:00|13721|13715|13721|13715|13722.5|13716.5|13717|13711|180
1606755000000|2020-11-30 16:50:00|13722|13716|13717|13711|13722|13716|13716|13710|142
1606755300000|2020-11-30 16:55:00|13718.5|13712.5|13719|13713|13723|13717|13717|13711|95
1606755600000|2020-11-30 17:00:00|13719.5|13713.5|13719|13713|13722|13716|13717.5|13711.5|63
1606755900000|2020-11-30 17:05:00|13718|13712|13722|13716|13723|13717|13716|13710|114
1606756200000|2020-11-30 17:10:00|13722.5|13716.5|13733|13727|13733.5|13727.5|13718.5|13712.5|364
1606756500000|2020-11-30 17:15:00|13733.5|13727.5|13732|13726|13739|13733|13731|13725|393
1606756800000|2020-11-30 17:20:00|13731.5|13725.5|13736.5|13730.5|13737.5|13731.5|13728|13722|196
1606757100000|2020-11-30 17:25:00|13737|13731|13741.5|13735.5|13741.5|13735.5|13735|13729|185
1606757400000|2020-11-30 17:30:00|13742|13736|13742|13736|13745.5|13739.5|13741|13735|291
1606757700000|2020-11-30 17:35:00|13741|13735|13738|13732|13742|13736|13733.5|13727.5|149
1606758000000|2020-11-30 17:40:00|13739|13733|13738|13732|13740.5|13734.5|13734|13728|112
1606758300000|2020-11-30 17:45:00|13737|13731|13737|13731|13740|13734|13737|13731|106
1606758600000|2020-11-30 17:50:00|13737.5|13731.5|13736|13730|13738|13732|13733.5|13727.5|57
1606758900000|2020-11-30 17:55:00|13735|13729|13741|13735|13743|13737|13734.5|13728.5|116
1606759200000|2020-11-30 18:00:00|13740.5|13734.5|13740|13734|13744.5|13738.5|13740|13734|122
1606759500000|2020-11-30 18:05:00|13739|13733|13749.5|13743.5|13757.5|13751.5|13739|13733|662
1606759800000|2020-11-30 18:10:00|13749|13743|13743.5|13737.5|13749|13743|13741.5|13735.5|194
1606760100000|2020-11-30 18:15:00|13743|13737|13747|13741|13749|13743|13743|13737|42
1606760400000|2020-11-30 18:20:00|13745.5|13739.5|13747|13741|13752|13746|13745.5|13739.5|80
1606760700000|2020-11-30 18:25:00|13746.5|13740.5|13741.5|13735.5|13748|13742|13741|13735|79
1606761000000|2020-11-30 18:30:00|13742.5|13736.5|13740.5|13734.5|13746.5|13740.5|13740.5|13734.5|54
1606761300000|2020-11-30 18:35:00|13741|13735|13744.5|13738.5|13745|13739|13740|13734|43
1606761600000|2020-11-30 18:40:00|13744|13738|13744|13738|13748|13742|13743.5|13737.5|29
1606761900000|2020-11-30 18:45:00|13744.5|13738.5|13750.5|13744.5|13750.5|13744.5|13743|13737|89
1606762200000|2020-11-30 18:50:00|13749.5|13743.5|13744|13738|13751|13745|13744|13738|25
1606762500000|2020-11-30 18:55:00|13743|13737|13744.5|13738.5|13747|13741|13741.5|13735.5|57
1606762800000|2020-11-30 19:00:00|13744|13738|13740.5|13734.5|13746|13740|13740|13734|58
1606763100000|2020-11-30 19:05:00|13741|13735|13743.5|13737.5|13745|13739|13740|13734|24
1606763400000|2020-11-30 19:10:00|13742.5|13736.5|13742|13736|13743.5|13737.5|13739|13733|29
1606763700000|2020-11-30 19:15:00|13743.5|13737.5|13745.5|13739.5|13746|13740|13740|13734|33
1606764000000|2020-11-30 19:20:00|13745|13739|13748|13742|13748.5|13742.5|13744.5|13738.5|77
1606764300000|2020-11-30 19:25:00|13747.5|13741.5|13750.5|13744.5|13751.5|13745.5|13747|13741|100
1606764600000|2020-11-30 19:30:00|13751|13745|13750|13744|13753|13747|13749.5|13743.5|71
1606764900000|2020-11-30 19:35:00|13749.5|13743.5|13749|13743|13751|13745|13749|13743|62
1606765200000|2020-11-30 19:40:00|13749.5|13743.5|13748|13742|13751|13745|13748|13742|37
1606765500000|2020-11-30 19:45:00|13749|13743|13746.5|13740.5|13752|13746|13746|13740|87
1606765800000|2020-11-30 19:50:00|13745.5|13739.5|13744.5|13738.5|13749.5|13743.5|13743.5|13737.5|93
1606766100000|2020-11-30 19:55:00|13743.5|13737.5|13768|13762|13769|13763|13743.5|13737.5|460
1606766400000|2020-11-30 20:00:00|13768.5|13762.5|13772.5|13766.5|13788.5|13782.5|13768.5|13762.5|1298
1606766700000|2020-11-30 20:05:00|13773|13767|13766|13760|13776.5|13770.5|13763.5|13757.5|132
1606767000000|2020-11-30 20:10:00|13766.5|13760.5|13757.5|13751.5|13767|13761|13754|13748|111
1606767300000|2020-11-30 20:15:00|13758|13752|13769|13763|13771.5|13765.5|13755.5|13749.5|126
1606767600000|2020-11-30 20:20:00|13767.5|13761.5|13765.5|13759.5|13769.5|13763.5|13764|13758|99
1606767900000|2020-11-30 20:25:00|13765|13759|13749|13743|13767.5|13761.5|13747.5|13741.5|212
1606768200000|2020-11-30 20:30:00|13747.5|13741.5|13749.5|13743.5|13754.5|13748.5|13746|13740|217
1606768500000|2020-11-30 20:35:00|13750.5|13744.5|13748.5|13742.5|13751|13745|13747.5|13741.5|121
1606768800000|2020-11-30 20:40:00|13747|13741|13732|13726|13748.5|13742.5|13730.5|13724.5|415
1606769100000|2020-11-30 20:45:00|13732.5|13726.5|13735.5|13729.5|13738.5|13732.5|13730|13724|221
1606769400000|2020-11-30 20:50:00|13736.5|13730.5|13743.5|13737.5|13745.5|13739.5|13736.5|13730.5|196
1606769700000|2020-11-30 20:55:00|13743|13737|13739|13733|13744|13738|13738|13732|366
1606770000000|2020-11-30 21:00:00|13741.5|13727.5|13753.5|13739.5|13763.4|13749.4|13741.5|13727.5|0
1606770300000|2020-11-30 21:05:00|13754.8|13740.8|13762.1|13748.1|13770.1|13756.1|13754.8|13740.8|0
1606770600000|2020-11-30 21:10:00|13763.4|13749.4|13761|13747|13765.4|13751.4|13758.4|13744.4|0
1606770900000|2020-11-30 21:15:00|13760.7|13746.7|13759.3|13745.3|13760.9|13746.9|13758.6|13744.6|0
1606771200000|2020-11-30 21:20:00|13759|13745|13759.2|13745.2|13759.7|13745.7|13758.3|13744.3|0
1606771500000|2020-11-30 21:25:00|13759.3|13745.3|13759.3|13745.3|13759.9|13745.9|13759.3|13745.3|0
1606771800000|2020-11-30 21:30:00|13758.3|13744.3|13762.3|13748.3|13762.3|13748.3|13752.3|13738.3|0
1606772100000|2020-11-30 21:35:00|13761.6|13747.6|13764.9|13750.9|13766.9|13752.9|13761.6|13747.6|0
1606772400000|2020-11-30 21:40:00|13764.3|13750.3|13766.9|13752.9|13767.6|13753.6|13761.6|13747.6|0
1606772700000|2020-11-30 21:45:00|13767.6|13753.6|13770.3|13756.3|13770.9|13756.9|13766.9|13752.9|0
1606773000000|2020-11-30 21:50:00|13770.9|13756.9|13769.6|13755.6|13772.9|13758.9|13767.6|13753.6|0
1606773300000|2020-11-30 21:55:00|13770.3|13756.3|13772.1|13758.1|13772.9|13758.9|13768.9|13754.9|0
1606773600000|2020-11-30 22:00:00|13772|13758|13770.3|13756.3|13772|13758|13770|13756|0
1606773900000|2020-11-30 22:05:00|13770.5|13756.5|13770.3|13756.3|13770.5|13756.5|13769.6|13755.6|0
1606774200000|2020-11-30 22:10:00|13770.5|13756.5|13769|13755|13770.5|13756.5|13769|13755|0
1606774500000|2020-11-30 22:15:00|13769.1|13755.1|13768.1|13754.1|13769.5|13755.5|13766.1|13752.1|0
1606774800000|2020-11-30 22:20:00|13768.4|13754.4|13768.5|13754.5|13768.9|13754.9|13767.2|13753.2|0
1606775100000|2020-11-30 22:25:00|13768.6|13754.6|13768.6|13754.6|13769.9|13755.9|13768.3|13754.3|0
1606775400000|2020-11-30 22:30:00|13768.1|13754.1|13763.9|13749.9|13768.4|13754.4|13763.6|13749.6|0
1606775700000|2020-11-30 22:35:00|13763.8|13749.8|13763.8|13749.8|13763.9|13749.9|13763.5|13749.5|0
1606776000000|2020-11-30 22:40:00|13763.5|13749.5|13764|13750|13764|13750|13762.5|13748.5|0
1606776300000|2020-11-30 22:45:00|13763.9|13749.9|13763.9|13749.9|13764.5|13750.5|13762.6|13748.6|0
1606776600000|2020-11-30 22:50:00|13764|13750|13763.7|13749.7|13764|13750|13763.1|13749.1|0
1606776900000|2020-11-30 22:55:00|13763.9|13749.9|13765.3|13751.3|13766.2|13752.2|13763.9|13749.9|0
1606777200000|2020-11-30 23:00:00|13767.7|13753.7|13757.5|13743.5|13770.1|13756.1|13757.5|13743.5|0
1606777500000|2020-11-30 23:05:00|13757.8|13743.8|13758.2|13744.2|13762.1|13748.1|13757.5|13743.5|0
1606777800000|2020-11-30 23:10:00|13757.6|13743.6|13761.5|13747.5|13761.5|13747.5|13756.2|13742.2|0
1606778100000|2020-11-30 23:15:00|13761.2|13747.2|13758.5|13744.5|13761.5|13747.5|13758.2|13744.2|0
1606778400000|2020-11-30 23:20:00|13758.9|13744.9|13756.9|13742.9|13759.6|13745.6|13756.9|13742.9|0
1606778700000|2020-11-30 23:25:00|13757.6|13743.6|13756.2|13742.2|13758.9|13744.9|13754.9|13740.9|0
1606779000000|2020-11-30 23:30:00|13755.6|13741.6|13770.2|13756.2|13771.5|13757.5|13754.9|13740.9|0
1606779300000|2020-11-30 23:35:00|13769.8|13755.8|13771.8|13757.8|13773.5|13759.5|13766.5|13752.5|0
1606779600000|2020-11-30 23:40:00|13772.5|13758.5|13783.1|13769.1|13783.7|13769.7|13771.8|13757.8|0
1606779900000|2020-11-30 23:45:00|13782.7|13768.7|13785.9|13771.9|13786.6|13772.6|13781.3|13767.3|0
1606780200000|2020-11-30 23:50:00|13786.2|13772.2|13788.6|13774.6|13789.9|13775.9|13784.6|13770.6|0
1606780500000|2020-11-30 23:55:00|13788.2|13774.2|13795.5|13781.5|13795.5|13781.5|13787.2|13773.2|0
1606780800000|2020-12-01 00:00:00|13796.2|13782.2|13789.9|13775.9|13799.3|13785.3|13786.7|13772.7|0
1606781100000|2020-12-01 00:05:00|13790.2|13776.2|13791.4|13777.4|13792|13778|13787.7|13773.7|0
1606781400000|2020-12-01 00:10:00|13792|13778|13790|13776|13794|13780|13789.4|13775.4|0
1606781700000|2020-12-01 00:15:00|13790.4|13776.4|13815.1|13801.1|13820.5|13806.5|13789.4|13775.4|0
1606782000000|2020-12-01 00:20:00|13815.2|13801.2|13805.8|13791.8|13817.1|13803.1|13803.5|13789.5|0
1606782300000|2020-12-01 00:25:00|13806|13792|13804.5|13790.5|13807.9|13793.9|13803.9|13789.9|0
1606782600000|2020-12-01 00:30:00|13804.7|13790.7|13795.2|13781.2|13810.5|13796.5|13795.2|13781.2|0
1606782900000|2020-12-01 00:35:00|13796.2|13782.2|13803.2|13789.2|13803.8|13789.8|13794.2|13780.2|0
1606783200000|2020-12-01 00:40:00|13803.5|13789.5|13813.8|13799.8|13814.1|13800.1|13801.2|13787.2|0
1606783500000|2020-12-01 00:45:00|13816.1|13812.1|13804.6|13800.6|13822.1|13818.1|13804.1|13800.1|4247
1606783800000|2020-12-01 00:50:00|13805.1|13801.1|13812.1|13808.1|13814.1|13810.1|13803.1|13799.1|1191
1606784100000|2020-12-01 00:55:00|13812.6|13808.6|13822.1|13818.1|13825.1|13821.1|13812.6|13808.6|1525
1606784400000|2020-12-01 01:00:00|13820.6|13816.6|13820.1|13816.1|13830.1|13826.1|13811.1|13807.1|3924
1606784700000|2020-12-01 01:05:00|13819.6|13815.6|13800.1|13796.1|13826.1|13822.1|13797.6|13793.6|3452
1606785000000|2020-12-01 01:10:00|13800.6|13796.6|13802.6|13798.6|13806.1|13802.1|13791.1|13787.1|2569
1606785300000|2020-12-01 01:15:00|13802.1|13798.1|13791.1|13787.1|13815.1|13811.1|13787.1|13783.1|2978
1606785600000|2020-12-01 01:20:00|13790.1|13786.1|13796.1|13792.1|13804.1|13800.1|13788.1|13784.1|2067
1606785900000|2020-12-01 01:25:00|13795.1|13791.1|13776.1|13772.1|13795.1|13791.1|13775.1|13771.1|2187
1606786200000|2020-12-01 01:30:00|13775.1|13771.1|13768.1|13764.1|13780.1|13776.1|13752.1|13748.1|3953
1606786500000|2020-12-01 01:35:00|13767.1|13763.1|13768.1|13764.1|13775.1|13771.1|13762.1|13758.1|1822
1606786800000|2020-12-01 01:40:00|13769.1|13765.1|13772.6|13768.6|13773.1|13769.1|13753.6|13749.6|2174
1606787100000|2020-12-01 01:45:00|13773.1|13769.1|13791.1|13787.1|13795.1|13791.1|13770.6|13766.6|2726
1606787400000|2020-12-01 01:50:00|13793.1|13789.1|13773.6|13769.6|13796.1|13792.1|13772.1|13768.1|1795
1606787700000|2020-12-01 01:55:00|13774.1|13770.1|13780.1|13776.1|13781.6|13777.6|13762.1|13758.1|1745
1606788000000|2020-12-01 02:00:00|13778.6|13774.6|13784.1|13780.1|13786.1|13782.1|13773.1|13769.1|1219
1606788300000|2020-12-01 02:05:00|13785.1|13781.1|13785.1|13781.1|13796.1|13792.1|13783.1|13779.1|1314
1606788600000|2020-12-01 02:10:00|13785.6|13781.6|13798.1|13794.1|13803.1|13799.1|13778.6|13774.6|2118
1606788900000|2020-12-01 02:15:00|13798.6|13794.6|13798.1|13794.1|13803.1|13799.1|13795.1|13791.1|945
1606789200000|2020-12-01 02:20:00|13799.1|13795.1|13810.1|13806.1|13810.1|13806.1|13797.1|13793.1|1283
1606789500000|2020-12-01 02:25:00|13811.1|13807.1|13817.6|13813.6|13820.1|13816.1|13809.6|13805.6|1945
1606789800000|2020-12-01 02:30:00|13818.1|13814.1|13804.1|13800.1|13822.1|13818.1|13797.6|13793.6|2056
1606790100000|2020-12-01 02:35:00|13805.1|13801.1|13804.1|13800.1|13811.1|13807.1|13792.1|13788.1|1396
1606790400000|2020-12-01 02:40:00|13805.1|13801.1|13800.1|13796.1|13813.1|13809.1|13799.1|13795.1|1089
1606790700000|2020-12-01 02:45:00|13801.6|13797.6|13804.6|13800.6|13811.1|13807.1|13800.1|13796.1|713
1606791000000|2020-12-01 02:50:00|13805.6|13801.6|13815.1|13811.1|13819.1|13815.1|13802.1|13798.1|1211
1606791300000|2020-12-01 02:55:00|13815.6|13811.6|13816.1|13812.1|13820.1|13816.1|13813.1|13809.1|808
1606791600000|2020-12-01 03:00:00|13818.1|13814.1|13835.1|13831.1|13837.1|13833.1|13812.1|13808.1|3633
1606791900000|2020-12-01 03:05:00|13836.1|13832.1|13831.1|13827.1|13837.1|13833.1|13827.1|13823.1|1245
1606792200000|2020-12-01 03:10:00|13831.6|13827.6|13837.1|13833.1|13837.1|13833.1|13829.1|13825.1|1059
1606792500000|2020-12-01 03:15:00|13838.1|13834.1|13839.6|13835.6|13842.1|13838.1|13835.1|13831.1|1622
1606792800000|2020-12-01 03:20:00|13839.1|13835.1|13841.1|13837.1|13848.1|13844.1|13839.1|13835.1|1456
1606793100000|2020-12-01 03:25:00|13841.6|13837.6|13842.1|13838.1|13847.6|13843.6|13839.1|13835.1|884
1606793400000|2020-12-01 03:30:00|13843.1|13839.1|13843.1|13839.1|13849.1|13845.1|13839.1|13835.1|1126
1606793700000|2020-12-01 03:35:00|13844.1|13840.1|13846.1|13842.1|13848.1|13844.1|13842.6|13838.6|534
1606794000000|2020-12-01 03:40:00|13847.1|13843.1|13856.1|13852.1|13857.1|13853.1|13846.1|13842.1|1198
1606794300000|2020-12-01 03:45:00|13857.1|13853.1|13846.1|13842.1|13859.1|13855.1|13844.1|13840.1|1420
1606794600000|2020-12-01 03:50:00|13846.6|13842.6|13840.6|13836.6|13847.1|13843.1|13838.1|13834.1|844
1606794900000|2020-12-01 03:55:00|13841.1|13837.1|13846.1|13842.1|13847.1|13843.1|13837.1|13833.1|639
1606795200000|2020-12-01 04:00:00|13846.6|13842.6|13842.1|13838.1|13850.1|13846.1|13840.6|13836.6|548
1606795500000|2020-12-01 04:05:00|13841.1|13837.1|13839.1|13835.1|13841.1|13837.1|13837.1|13833.1|339
1606795800000|2020-12-01 04:10:00|13838.1|13834.1|13846.1|13842.1|13847.1|13843.1|13838.1|13834.1|401
1606796100000|2020-12-01 04:15:00|13844.6|13840.6|13850.1|13846.1|13854.1|13850.1|13844.6|13840.6|579
1606796400000|2020-12-01 04:20:00|13849.6|13845.6|13849.1|13845.1|13851.1|13847.1|13847.1|13843.1|323
1606796700000|2020-12-01 04:25:00|13850.1|13846.1|13852.1|13848.1|13855.1|13851.1|13849.6|13845.6|386
1606797000000|2020-12-01 04:30:00|13853.1|13849.1|13844.1|13840.1|13855.1|13851.1|13844.1|13840.1|566
1606797300000|2020-12-01 04:35:00|13845.1|13841.1|13847.1|13843.1|13849.1|13845.1|13845.1|13841.1|378
1606797600000|2020-12-01 04:40:00|13847.6|13843.6|13854.1|13850.1|13857.1|13853.1|13847.6|13843.6|564
1606797900000|2020-12-01 04:45:00|13854.6|13850.6|13857.6|13853.6|13863.1|13859.1|13854.1|13850.1|1013
1606798200000|2020-12-01 04:50:00|13858.1|13854.1|13859.1|13855.1|13861.1|13857.1|13855.1|13851.1|396
1606798500000|2020-12-01 04:55:00|13860.1|13856.1|13859.1|13855.1|13861.1|13857.1|13856.1|13852.1|347
1606798800000|2020-12-01 05:00:00|13858.1|13854.1|13854.1|13850.1|13860.1|13856.1|13853.1|13849.1|598
1606799100000|2020-12-01 05:05:00|13853.6|13849.6|13851.1|13847.1|13853.6|13849.6|13846.6|13842.6|714
1606799400000|2020-12-01 05:10:00|13851.6|13847.6|13859.1|13855.1|13862.1|13858.1|13851.1|13847.1|596
1606799700000|2020-12-01 05:15:00|13860.1|13856.1|13861.1|13857.1|13864.6|13860.6|13858.1|13854.1|668
1606800000000|2020-12-01 05:20:00|13861.6|13857.6|13868.1|13864.1|13868.1|13864.1|13857.1|13853.1|1144
1606800300000|2020-12-01 05:25:00|13867.6|13863.6|13872.1|13868.1|13885.1|13881.1|13867.1|13863.1|3523
1606800600000|2020-12-01 05:30:00|13871.1|13867.1|13879.1|13875.1|13881.1|13877.1|13870.1|13866.1|2063
1606800900000|2020-12-01 05:35:00|13878.1|13874.1|13876.6|13872.6|13881.1|13877.1|13874.1|13870.1|1931
1606801200000|2020-12-01 05:40:00|13877.1|13873.1|13878.6|13874.6|13879.1|13875.1|13869.1|13865.1|3958
1606801500000|2020-12-01 05:45:00|13883.9|13869.9|13882.6|13868.6|13884.9|13870.9|13882|13868|2
1606801800000|2020-12-01 05:50:00|13883|13869|13883.6|13869.6|13885.6|13871.6|13880.3|13866.3|0
1606802100000|2020-12-01 05:55:00|13883.4|13869.4|13887.6|13873.6|13887.9|13873.9|13882.6|13868.6|0
1606802400000|2020-12-01 06:00:00|13887.2|13873.2|13886.3|13872.3|13887.7|13873.7|13885.3|13871.3|0
1606802700000|2020-12-01 06:05:00|13885.9|13871.9|13883.5|13869.5|13885.9|13871.9|13880.3|13866.3|0
1606803000000|2020-12-01 06:10:00|13883.7|13869.7|13881.9|13867.9|13887.2|13873.2|13881.2|13867.2|0
1606803300000|2020-12-01 06:15:00|13881.7|13867.7|13878.2|13864.2|13882.9|13868.9|13862.4|13848.4|0
1606803600000|2020-12-01 06:20:00|13878.1|13864.1|13879|13865|13879|13865|13872.2|13858.2|0
1606803900000|2020-12-01 06:25:00|13883.1|13869.1|13894.3|13880.3|13896.4|13882.4|13883.1|13869.1|0
1606804200000|2020-12-01 06:30:00|13894.4|13880.4|13880.1|13866.1|13896.4|13882.4|13880|13866|0
1606804500000|2020-12-01 06:35:00|13880.2|13866.2|13881.7|13867.7|13886.8|13872.8|13878.1|13864.1|0
1606804800000|2020-12-01 06:40:00|13879.7|13865.7|13867|13853|13879.7|13865.7|13867|13853|0
1606805100000|2020-12-01 06:45:00|13867.6|13853.6|13871.9|13857.9|13876.1|13862.1|13867|13853|0
1606805400000|2020-12-01 06:50:00|13871.8|13857.8|13871.8|13857.8|13876.6|13862.6|13871.8|13857.8|0
1606805700000|2020-12-01 06:55:00|13871.2|13857.2|13875.5|13861.5|13877.6|13863.6|13869.2|13855.2|0
1606806000000|2020-12-01 07:00:00|13865.1|13859.1|13872.1|13866.1|13874.6|13868.6|13865.1|13859.1|550
1606806300000|2020-12-01 07:05:00|13872.6|13866.6|13862.6|13856.6|13876.1|13870.1|13861.1|13855.1|466
1606806600000|2020-12-01 07:10:00|13863.1|13857.1|13856.1|13850.1|13865.1|13859.1|13856.1|13850.1|538
1606806900000|2020-12-01 07:15:00|13855.6|13849.6|13849.6|13843.6|13856.1|13850.1|13845.6|13839.6|934
1606807200000|2020-12-01 07:20:00|13848.6|13842.6|13850.1|13844.1|13858.1|13852.1|13846.1|13840.1|324
1606807500000|2020-12-01 07:25:00|13849.6|13843.6|13851.1|13845.1|13854.1|13848.1|13847.1|13841.1|254
1606807800000|2020-12-01 07:30:00|13850.1|13844.1|13856.1|13850.1|13862.1|13856.1|13849.6|13843.6|267
1606808100000|2020-12-01 07:35:00|13855.1|13849.1|13853.1|13847.1|13859.1|13853.1|13852.6|13846.6|133
1606808400000|2020-12-01 07:40:00|13854.6|13848.6|13856.1|13850.1|13857.1|13851.1|13853.1|13847.1|98
1606808700000|2020-12-01 07:45:00|13855.1|13849.1|13858.6|13852.6|13859.1|13853.1|13855.1|13849.1|112
1606809000000|2020-12-01 07:50:00|13858.1|13852.1|13854.1|13848.1|13859.1|13853.1|13853.1|13847.1|144
1606809300000|2020-12-01 07:55:00|13853.1|13847.1|13857.6|13851.6|13858.1|13852.1|13851.1|13845.1|110
1606809600000|2020-12-01 08:00:00|13857.1|13851.1|13854.1|13848.1|13857.1|13851.1|13850.1|13844.1|179
1606809900000|2020-12-01 08:05:00|13853.1|13847.1|13852.6|13846.6|13857.1|13851.1|13851.6|13845.6|107
1606810200000|2020-12-01 08:10:00|13853.1|13847.1|13848.6|13842.6|13855.1|13849.1|13848.1|13842.1|146
1606810500000|2020-12-01 08:15:00|13848.1|13842.1|13856.1|13850.1|13856.1|13850.1|13842.1|13836.1|443
1606810800000|2020-12-01 08:20:00|13856.6|13850.6|13862.6|13856.6|13863.1|13857.1|13855.1|13849.1|462
1606811100000|2020-12-01 08:25:00|13863.1|13857.1|13862.6|13856.6|13865.1|13859.1|13862.1|13856.1|336
1606811400000|2020-12-01 08:30:00|13862.1|13856.1|13864.1|13858.1|13866.1|13860.1|13859.6|13853.6|212
1606811700000|2020-12-01 08:35:00|13865.1|13859.1|13865.1|13859.1|13867.1|13861.1|13864.1|13858.1|145
1606812000000|2020-12-01 08:40:00|13866.1|13860.1|13864.6|13858.6|13866.1|13860.1|13863.1|13857.1|160
1606812300000|2020-12-01 08:45:00|13864.1|13858.1|13864.1|13858.1|13864.6|13858.6|13863.1|13857.1|101
1606812600000|2020-12-01 08:50:00|13865.1|13859.1|13865.1|13859.1|13867.1|13861.1|13864.6|13858.6|177
1606812900000|2020-12-01 08:55:00|13866.1|13860.1|13864.1|13858.1|13866.1|13860.1|13862.1|13856.1|67
1606813200000|2020-12-01 09:00:00|13865.1|13859.1|13869.1|13863.1|13871.1|13865.1|13865.1|13859.1|200
1606813500000|2020-12-01 09:05:00|13868.1|13862.1|13866.6|13860.6|13868.6|13862.6|13864.1|13858.1|221
1606813800000|2020-12-01 09:10:00|13867.1|13861.1|13863.1|13857.1|13868.1|13862.1|13862.6|13856.6|77
1606814100000|2020-12-01 09:15:00|13863.6|13857.6|13866.1|13860.1|13867.1|13861.1|13863.6|13857.6|48
1606814400000|2020-12-01 09:20:00|13865.1|13859.1|13866.1|13860.1|13867.6|13861.6|13865.1|13859.1|25
1606814700000|2020-12-01 09:25:00|13866.6|13860.6|13876.1|13870.1|13876.1|13870.1|13866.6|13860.6|226
1606815000000|2020-12-01 09:30:00|13877.1|13871.1|13873.1|13867.1|13877.1|13871.1|13872.1|13866.1|420
1606815300000|2020-12-01 09:35:00|13872.6|13866.6|13873.1|13867.1|13875.6|13869.6|13872.1|13866.1|153
1606815600000|2020-12-01 09:40:00|13872.1|13866.1|13869.6|13863.6|13876.1|13870.1|13868.1|13862.1|226
1606815900000|2020-12-01 09:45:00|13870.1|13864.1|13869.6|13863.6|13871.6|13865.6|13869.1|13863.1|69
1606816200000|2020-12-01 09:50:00|13870.1|13864.1|13873.1|13867.1|13873.6|13867.6|13870.1|13864.1|99
1606816500000|2020-12-01 09:55:00|13873.6|13867.6|13869.6|13863.6|13874.1|13868.1|13869.1|13863.1|100
1606816800000|2020-12-01 10:00:00|13869.1|13863.1|13869.1|13863.1|13871.1|13865.1|13869.1|13863.1|82
1606817100000|2020-12-01 10:05:00|13868.6|13862.6|13869.1|13863.1|13870.1|13864.1|13868.1|13862.1|50
1606817400000|2020-12-01 10:10:00|13869.6|13863.6|13872.1|13866.1|13872.1|13866.1|13869.1|13863.1|52
1606817700000|2020-12-01 10:15:00|13871.6|13865.6|13870.6|13864.6|13872.1|13866.1|13868.6|13862.6|94
1606818000000|2020-12-01 10:20:00|13871.1|13865.1|13870.1|13864.1|13871.6|13865.6|13869.1|13863.1|28
1606818300000|2020-12-01 10:25:00|13869.1|13863.1|13870.6|13864.6|13872.1|13866.1|13868.1|13862.1|61
1606818600000|2020-12-01 10:30:00|13871.1|13865.1|13869.6|13863.6|13872.1|13866.1|13868.6|13862.6|35
1606818900000|2020-12-01 10:35:00|13870.1|13864.1|13867.6|13861.6|13871.1|13865.1|13867.1|13861.1|39
1606819200000|2020-12-01 10:40:00|13867.1|13861.1|13869.6|13863.6|13870.1|13864.1|13867.1|13861.1|38
1606819500000|2020-12-01 10:45:00|13869.1|13863.1|13870.6|13864.6|13871.1|13865.1|13869.1|13863.1|31
1606819800000|2020-12-01 10:50:00|13870.1|13864.1|13869.1|13863.1|13870.1|13864.1|13868.1|13862.1|29
1606820100000|2020-12-01 10:55:00|13869.6|13863.6|13876.1|13870.1|13876.1|13870.1|13869.1|13863.1|185
1606820400000|2020-12-01 11:00:00|13875.6|13869.6|13874.6|13868.6|13876.1|13870.1|13874.1|13868.1|119
1606820700000|2020-12-01 11:05:00|13874.1|13868.1|13875.1|13869.1|13875.1|13869.1|13873.6|13867.6|52
1606821000000|2020-12-01 11:10:00|||||||||15
1606821300000|2020-12-01 11:15:00|13875.6|13869.6|13874.1|13868.1|13876.1|13870.1|13874.1|13868.1|57
1606821600000|2020-12-01 11:20:00|13875.1|13869.1|13874.1|13868.1|13875.1|13869.1|13873.1|13867.1|68
1606821900000|2020-12-01 11:25:00|13874.6|13868.6|13875.1|13869.1|13876.1|13870.1|13874.1|13868.1|40
1606822200000|2020-12-01 11:30:00|13874.6|13868.6|13873.1|13867.1|13876.1|13870.1|13873.1|13867.1|75
1606822500000|2020-12-01 11:35:00|13872.6|13866.6|13873.1|13867.1|13873.1|13867.1|13872.1|13866.1|41
1606822800000|2020-12-01 11:40:00|13872.6|13866.6|13872.1|13866.1|13873.1|13867.1|13872.1|13866.1|28
1606823100000|2020-12-01 11:45:00|13871.6|13865.6|13871.1|13865.1|13872.1|13866.1|13870.1|13864.1|69
1606823400000|2020-12-01 11:50:00|13870.6|13864.6|13871.1|13865.1|13872.1|13866.1|13870.1|13864.1|58
1606823700000|2020-12-01 11:55:00|13870.1|13864.1|13870.1|13864.1|13871.1|13865.1|13869.1|13863.1|48
1606824000000|2020-12-01 12:00:00|13869.6|13863.6|13868.1|13862.1|13870.6|13864.6|13866.1|13860.1|186
1606824300000|2020-12-01 12:05:00|13868.6|13862.6|13870.1|13864.1|13871.1|13865.1|13866.1|13860.1|116
1606824600000|2020-12-01 12:10:00|13870.6|13864.6|13870.1|13864.1|13872.1|13866.1|13870.1|13864.1|53
1606824900000|2020-12-01 12:15:00|13870.6|13864.6|13870.6|13864.6|13871.1|13865.1|13869.1|13863.1|43
1606825200000|2020-12-01 12:20:00|13871.1|13865.1|13871.1|13865.1|13872.1|13866.1|13870.1|13864.1|77
1606825500000|2020-12-01 12:25:00|13870.6|13864.6|13870.1|13864.1|13871.1|13865.1|13870.1|13864.1|15
1606825800000|2020-12-01 12:30:00|13869.1|13863.1|13869.6|13863.6|13870.6|13864.6|13868.1|13862.1|55
1606826100000|2020-12-01 12:35:00|13869.1|13863.1|13869.1|13863.1|13869.6|13863.6|13868.1|13862.1|38
1606826400000|2020-12-01 12:40:00|13868.1|13862.1|13867.6|13861.6|13868.1|13862.1|13864.6|13858.6|120
1606826700000|2020-12-01 12:45:00|13867.1|13861.1|13866.1|13860.1|13867.1|13861.1|13866.1|13860.1|60
1606827000000|2020-12-01 12:50:00|13865.1|13859.1|13864.1|13858.1|13865.1|13859.1|13861.1|13855.1|152
1606827300000|2020-12-01 12:55:00|13865.1|13859.1|13865.1|13859.1|13866.1|13860.1|13864.1|13858.1|65
1606827600000|2020-12-01 13:00:00|13864.6|13858.6|13864.1|13858.1|13867.1|13861.1|13864.1|13858.1|93
1606827900000|2020-12-01 13:05:00|13864.6|13858.6|13859.1|13853.1|13864.6|13858.6|13858.1|13852.1|265
1606828200000|2020-12-01 13:10:00|13859.6|13853.6|13859.1|13853.1|13860.1|13854.1|13853.1|13847.1|298
1606828500000|2020-12-01 13:15:00|13858.6|13852.6|13860.1|13854.1|13860.1|13854.1|13857.6|13851.6|115
1606828800000|2020-12-01 13:20:00|13860.6|13854.6|13862.6|13856.6|13863.6|13857.6|13860.1|13854.1|120
1606829100000|2020-12-01 13:25:00|13862.1|13856.1|13861.6|13855.6|13862.1|13856.1|13860.6|13854.6|36
1606829400000|2020-12-01 13:30:00|13862.1|13856.1|13865.6|13859.6|13867.1|13861.1|13861.1|13855.1|198
1606829700000|2020-12-01 13:35:00|13865.1|13859.1|13867.6|13861.6|13867.6|13861.6|13864.6|13858.6|66
1606830000000|2020-12-01 13:40:00|13868.1|13862.1|13865.1|13859.1|13868.1|13862.1|13865.1|13859.1|54
1606830300000|2020-12-01 13:45:00|13866.1|13860.1|13866.6|13860.6|13867.1|13861.1|13864.1|13858.1|78
1606830600000|2020-12-01 13:50:00|13867.1|13861.1|13870.1|13864.1|13870.1|13864.1|13864.1|13858.1|126
1606830900000|2020-12-01 13:55:00|13870.6|13864.6|13870.6|13864.6|13872.1|13866.1|13870.1|13864.1|121
1606831200000|2020-12-01 14:00:00|13871.1|13865.1|13866.1|13860.1|13871.1|13865.1|13865.1|13859.1|88
1606831500000|2020-12-01 14:05:00|13866.6|13860.6|13865.1|13859.1|13866.6|13860.6|13865.1|13859.1|42
1606831800000|2020-12-01 14:10:00|13865.6|13859.6|13863.1|13857.1|13866.1|13860.1|13862.1|13856.1|84
1606832100000|2020-12-01 14:15:00|13863.6|13857.6|13865.1|13859.1|13865.1|13859.1|13863.6|13857.6|33
1606832400000|2020-12-01 14:20:00|13866.1|13860.1|13864.1|13858.1|13866.1|13860.1|13864.1|13858.1|75
1606832700000|2020-12-01 14:25:00|13863.6|13857.6|13867.1|13861.1|13868.1|13862.1|13863.1|13857.1|91
1606833000000|2020-12-01 14:30:00|13866.6|13860.6|13850.1|13844.1|13867.6|13861.6|13844.6|13838.6|1188
1606833300000|2020-12-01 14:35:00|13849.1|13843.1|13858.6|13852.6|13862.1|13856.1|13847.1|13841.1|682
1606833600000|2020-12-01 14:40:00|13858.1|13852.1|13858.1|13852.1|13861.1|13855.1|13857.1|13851.1|199
1606833900000|2020-12-01 14:45:00|13859.1|13853.1|13869.1|13863.1|13870.6|13864.6|13858.6|13852.6|443
1606834200000|2020-12-01 14:50:00|13870.1|13864.1|13868.6|13862.6|13873.6|13867.6|13865.6|13859.6|296
1606834500000|2020-12-01 14:55:00|13869.1|13863.1|13868.6|13862.6|13870.1|13864.1|13865.1|13859.1|186
1606834800000|2020-12-01 15:00:00|13869.1|13863.1|13882.1|13876.1|13882.6|13876.6|13868.6|13862.6|963
1606835100000|2020-12-01 15:05:00|13881.1|13875.1|13884.1|13878.1|13884.1|13878.1|13875.1|13869.1|432
1606835400000|2020-12-01 15:10:00|13887.1|13881.1|13899.1|13893.1|13899.1|13893.1|13887.1|13881.1|1286
1606835700000|2020-12-01 15:15:00|13900.1|13894.1|13905.1|13899.1|13911.1|13905.1|13898.6|13892.6|1280
1606836000000|2020-12-01 15:20:00|13906.1|13900.1|13905.6|13899.6|13911.1|13905.1|13905.1|13899.1|479
1606836300000|2020-12-01 15:25:00|13905.1|13899.1|13906.1|13900.1|13909.1|13903.1|13900.1|13894.1|596
1606836600000|2020-12-01 15:30:00|13907.1|13901.1|13902.1|13896.1|13915.1|13909.1|13901.1|13895.1|700
1606836900000|2020-12-01 15:35:00|13901.6|13895.6|13895.6|13889.6|13901.6|13895.6|13887.1|13881.1|968
1606837200000|2020-12-01 15:40:00|13895.1|13889.1|13903.1|13897.1|13904.6|13898.6|13894.1|13888.1|367
1606837500000|2020-12-01 15:45:00|13903.6|13897.6|13906.1|13900.1|13907.1|13901.1|13899.1|13893.1|408
1606837800000|2020-12-01 15:50:00|13907.1|13901.1|13916.6|13910.6|13918.1|13912.1|13907.1|13901.1|1011
1606838100000|2020-12-01 15:55:00|13917.1|13911.1|13917.1|13911.1|13917.1|13911.1|13912.1|13906.1|275
1606838400000|2020-12-01 16:00:00|13919.1|13913.1|13926.1|13920.1|13928.1|13922.1|13919.1|13913.1|821
1606838700000|2020-12-01 16:05:00|13925.6|13919.6|13929.6|13923.6|13933.1|13927.1|13924.1|13918.1|626
1606839000000|2020-12-01 16:10:00|13929.1|13923.1|13928.1|13922.1|13935.6|13929.6|13927.1|13921.1|431
1606839300000|2020-12-01 16:15:00|13927.1|13921.1|13934.1|13928.1|13934.1|13928.1|13926.1|13920.1|229
1606839600000|2020-12-01 16:20:00|13933.1|13927.1|13935.1|13929.1|13935.1|13929.1|13932.1|13926.1|298
1606839900000|2020-12-01 16:25:00|13934.1|13928.1|13936.1|13930.1|13938.1|13932.1|13926.1|13920.1|568
1606840200000|2020-12-01 16:30:00|13934.6|13928.6|13937.6|13931.6|13943.1|13937.1|13930.6|13924.6|607
1606840500000|2020-12-01 16:35:00|13937.1|13931.1|13935.6|13929.6|13941.1|13935.1|13932.1|13926.1|228
1606840800000|2020-12-01 16:40:00|13935.1|13929.1|13939.1|13933.1|13939.1|13933.1|13933.1|13927.1|197
1606841100000|2020-12-01 16:45:00|13939.6|13933.6|13940.1|13934.1|13944.6|13938.6|13939.1|13933.1|609
1606841400000|2020-12-01 16:50:00|13941.1|13935.1|13931.1|13925.1|13941.1|13935.1|13931.1|13925.1|310
1606841700000|2020-12-01 16:55:00|13930.6|13924.6|13938.1|13932.1|13939.6|13933.6|13930.6|13924.6|237
1606842000000|2020-12-01 17:00:00|13937.1|13931.1|13946.1|13940.1|13947.1|13941.1|13936.1|13930.1|507
1606842300000|2020-12-01 17:05:00|13946.6|13940.6|13949.1|13943.1|13949.1|13943.1|13944.1|13938.1|285
1606842600000|2020-12-01 17:10:00|13949.6|13943.6|13948.1|13942.1|13950.1|13944.1|13945.1|13939.1|219
1606842900000|2020-12-01 17:15:00|13947.1|13941.1|13947.1|13941.1|13950.1|13944.1|13946.1|13940.1|188
1606843200000|2020-12-01 17:20:00|13946.1|13940.1|13949.1|13943.1|13949.1|13943.1|13946.1|13940.1|139
1606843500000|2020-12-01 17:25:00|13949.6|13943.6|13950.1|13944.1|13951.1|13945.1|13949.1|13943.1|154
1606843800000|2020-12-01 17:30:00|13951.1|13945.1|13947.1|13941.1|13951.1|13945.1|13947.1|13941.1|186
1606844100000|2020-12-01 17:35:00|13948.1|13942.1|13944.1|13938.1|13948.1|13942.1|13944.1|13938.1|98
1606844400000|2020-12-01 17:40:00|13943.1|13937.1|13940.1|13934.1|13944.1|13938.1|13936.6|13930.6|266
1606844700000|2020-12-01 17:45:00|13939.6|13933.6|13946.1|13940.1|13946.6|13940.6|13939.1|13933.1|154
1606845000000|2020-12-01 17:50:00|13945.1|13939.1|13939.6|13933.6|13945.6|13939.6|13939.1|13933.1|97
1606845300000|2020-12-01 17:55:00|13940.1|13934.1|13946.1|13940.1|13947.1|13941.1|13940.1|13934.1|97
1606845600000|2020-12-01 18:00:00|13947.1|13941.1|13949.1|13943.1|13949.1|13943.1|13944.6|13938.6|172
1606845900000|2020-12-01 18:05:00|13950.1|13944.1|13951.1|13945.1|13951.1|13945.1|13949.1|13943.1|171
1606846200000|2020-12-01 18:10:00|13950.6|13944.6|13947.6|13941.6|13951.1|13945.1|13947.1|13941.1|148
1606846500000|2020-12-01 18:15:00|13947.1|13941.1|13949.6|13943.6|13950.1|13944.1|13946.1|13940.1|90
1606846800000|2020-12-01 18:20:00|13950.1|13944.1|13948.1|13942.1|13951.1|13945.1|13948.1|13942.1|146
1606847100000|2020-12-01 18:25:00|13948.6|13942.6|13952.1|13946.1|13952.1|13946.1|13948.1|13942.1|148
1606847400000|2020-12-01 18:30:00|13951.6|13945.6|13951.1|13945.1|13952.1|13946.1|13949.1|13943.1|77
1606847700000|2020-12-01 18:35:00|13950.1|13944.1|13949.6|13943.6|13952.1|13946.1|13949.6|13943.6|69
1606848000000|2020-12-01 18:40:00|13949.1|13943.1|13948.1|13942.1|13949.6|13943.6|13946.1|13940.1|50
1606848300000|2020-12-01 18:45:00|13948.6|13942.6|13950.1|13944.1|13951.1|13945.1|13947.1|13941.1|70
1606848600000|2020-12-01 18:50:00|13951.1|13945.1|13941.1|13935.1|13951.1|13945.1|13939.1|13933.1|155
1606848900000|2020-12-01 18:55:00|13940.1|13934.1|13941.1|13935.1|13941.1|13935.1|13935.1|13929.1|153
1606849200000|2020-12-01 19:00:00|13940.1|13934.1|13937.1|13931.1|13941.1|13935.1|13934.1|13928.1|126
1606849500000|2020-12-01 19:05:00|13936.6|13930.6|13938.6|13932.6|13939.6|13933.6|13935.1|13929.1|73
1606849800000|2020-12-01 19:10:00|13938.1|13932.1|13941.6|13935.6|13945.6|13939.6|13937.6|13931.6|45
1606850100000|2020-12-01 19:15:00|13942.6|13936.6|13940.1|13934.1|13944.1|13938.1|13938.6|13932.6|46
1606850400000|2020-12-01 19:20:00|13939.1|13933.1|13934.1|13928.1|13939.6|13933.6|13931.1|13925.1|125
1606850700000|2020-12-01 19:25:00|13934.6|13928.6|13934.1|13928.1|13936.1|13930.1|13933.1|13927.1|37
1606851000000|2020-12-01 19:30:00|13934.6|13928.6|13930.6|13924.6|13935.1|13929.1|13928.6|13922.6|144
1606851300000|2020-12-01 19:35:00|13931.6|13925.6|13936.6|13930.6|13936.6|13930.6|13931.1|13925.1|59
1606851600000|2020-12-01 19:40:00|13935.6|13929.6|13938.1|13932.1|13941.1|13935.1|13935.1|13929.1|64
1606851900000|2020-12-01 19:45:00|13937.1|13931.1|13937.6|13931.6|13941.1|13935.1|13937.1|13931.1|110
1606852200000|2020-12-01 19:50:00|13936.6|13930.6|13932.1|13926.1|13937.6|13931.6|13930.6|13924.6|76
1606852500000|2020-12-01 19:55:00|13931.1|13925.1|13933.6|13927.6|13936.6|13930.6|13931.1|13925.1|72
1606852800000|2020-12-01 20:00:00|13934.1|13928.1|13924.1|13918.1|13934.1|13928.1|13921.1|13915.1|434
1606853100000|2020-12-01 20:05:00|13924.6|13918.6|13922.1|13916.1|13924.6|13918.6|13916.6|13910.6|311
1606853400000|2020-12-01 20:10:00|13921.1|13915.1|13922.6|13916.6|13924.1|13918.1|13919.6|13913.6|98
1606853700000|2020-12-01 20:15:00|13923.1|13917.1|13917.1|13911.1|13924.1|13918.1|13916.6|13910.6|98
1606854000000|2020-12-01 20:20:00|13917.6|13911.6|13919.6|13913.6|13923.1|13917.1|13908.6|13902.6|348
1606854300000|2020-12-01 20:25:00|13918.6|13912.6|13916.6|13910.6|13922.1|13916.1|13913.1|13907.1|193
1606854600000|2020-12-01 20:30:00|13911.6|13905.6|13915.1|13909.1|13917.6|13911.6|13910.6|13904.6|256
1606854900000|2020-12-01 20:35:00|13916.1|13910.1|13917.6|13911.6|13919.6|13913.6|13914.1|13908.1|142
1606855200000|2020-12-01 20:40:00|13917.1|13911.1|13914.6|13908.6|13917.1|13911.1|13910.6|13904.6|158
1606855500000|2020-12-01 20:45:00|13915.1|13909.1|13909.1|13903.1|13915.6|13909.6|13902.1|13896.1|421
1606855800000|2020-12-01 20:50:00|13906.1|13900.1|13913.1|13907.1|13913.1|13907.1|13903.1|13897.1|333
1606856100000|2020-12-01 20:55:00|13913.6|13907.6|13926.1|13920.1|13926.1|13920.1|13913.6|13907.6|314
1606856400000|2020-12-01 21:00:00|13923.3|13909.3|13923.3|13909.3|13925.3|13911.3|13919.3|13905.3|0
1606856700000|2020-12-01 21:05:00|13923.6|13909.6|13916|13902|13925.9|13911.9|13915.3|13901.3|0
1606857000000|2020-12-01 21:10:00|13916.6|13902.6|13921.7|13907.7|13923.3|13909.3|13912.6|13898.6|0
1606857300000|2020-12-01 21:15:00|13921.9|13907.9|13922.5|13908.5|13923.2|13909.2|13920.8|13906.8|0
1606857600000|2020-12-01 21:20:00|13922.6|13908.6|13921.7|13907.7|13923|13909|13921.5|13907.5|0
1606857900000|2020-12-01 21:25:00|13921.8|13907.8|13921.7|13907.7|13922|13908|13919.9|13905.9|0
1606858200000|2020-12-01 21:30:00|13918.9|13904.9|13922.3|13908.3|13927.6|13913.6|13918.9|13904.9|0
1606858500000|2020-12-01 21:35:00|13922.9|13908.9|13920.3|13906.3|13927.6|13913.6|13919.6|13905.6|0
1606858800000|2020-12-01 21:40:00|13919.6|13905.6|13921.6|13907.6|13921.6|13907.6|13916.3|13902.3|0
1606859100000|2020-12-01 21:45:00|13920.9|13906.9|13916.3|13902.3|13921.6|13907.6|13915|13901|0
1606859400000|2020-12-01 21:50:00|13915.6|13901.6|13916.3|13902.3|13918.3|13904.3|13914.3|13900.3|0
1606859700000|2020-12-01 21:55:00|13915.6|13901.6|13920.4|13906.4|13922.3|13908.3|13915|13901|0
1606860000000|2020-12-01 22:00:00|13919|13905|13919.9|13905.9|13919.9|13905.9|13918.1|13904.1|0
1606860300000|2020-12-01 22:05:00|13920|13906|13921.2|13907.2|13922.9|13908.9|13919.5|13905.5|0
1606860600000|2020-12-01 22:10:00|13921.3|13907.3|13921.6|13907.6|13921.7|13907.7|13920.3|13906.3|0
1606860900000|2020-12-01 22:15:00|13921.4|13907.4|13921.6|13907.6|13922|13908|13921.4|13907.4|0
1606861200000|2020-12-01 22:20:00|13921.9|13907.9|13922.4|13908.4|13922.4|13908.4|13921.8|13907.8|0
1606861500000|2020-12-01 22:25:00|13922.6|13908.6|13923.2|13909.2|13923.9|13909.9|13922.2|13908.2|0
1606861800000|2020-12-01 22:30:00|13922.8|13908.8|13923.1|13909.1|13923.1|13909.1|13922.8|13908.8|0
1606862100000|2020-12-01 22:35:00|13923.2|13909.2|13923.4|13909.4|13923.4|13909.4|13922.3|13908.3|0
1606862400000|2020-12-01 22:40:00|13923.5|13909.5|13922.9|13908.9|13923.6|13909.6|13922.9|13908.9|0
1606862700000|2020-12-01 22:45:00|13923|13909|13922.9|13908.9|13923|13909|13922.4|13908.4|0
1606863000000|2020-12-01 22:50:00|13923|13909|13923|13909|13923.4|13909.4|13922.5|13908.5|0
1606863300000|2020-12-01 22:55:00|13923.4|13909.4|13922.3|13908.3|13923.4|13909.4|13921.8|13907.8|0
1606863600000|2020-12-01 23:00:00|13922.1|13908.1|13922|13908|13932.6|13918.6|13920.3|13906.3|0
1606863900000|2020-12-01 23:05:00|13922.3|13908.3|13920.6|13906.6|13922.6|13908.6|13915.6|13901.6|0
1606864200000|2020-12-01 23:10:00|13921.3|13907.3|13916.6|13902.6|13921.3|13907.3|13915.3|13901.3|0
1606864500000|2020-12-01 23:15:00|13916|13902|13915.3|13901.3|13918.6|13904.6|13911.3|13897.3|0
1606864800000|2020-12-01 23:20:00|13916|13902|13908.7|13894.7|13916|13902|13904.1|13890.1|0
1606865100000|2020-12-01 23:25:00|13908.1|13894.1|13907.4|13893.4|13912.7|13898.7|13904.1|13890.1|0
1606865400000|2020-12-01 23:30:00|13908.1|13894.1|13900.8|13886.8|13909.4|13895.4|13899.4|13885.4|0
1606865700000|2020-12-01 23:35:00|13901.4|13887.4|13902.7|13888.7|13905.4|13891.4|13901.4|13887.4|0
1606866000000|2020-12-01 23:40:00|13903.4|13889.4|13908.4|13894.4|13908.7|13894.7|13902.1|13888.1|0
1606866300000|2020-12-01 23:45:00|13908.7|13894.7|13912.9|13898.9|13913.9|13899.9|13908.1|13894.1|0
1606866600000|2020-12-01 23:50:00|13913.3|13899.3|13916.3|13902.3|13917.6|13903.6|13912.3|13898.3|0
1606866900000|2020-12-01 23:55:00|13916.9|13902.9|13915.6|13901.6|13917.6|13903.6|13912.9|13898.9|0
1606867200000|2020-12-02 00:00:00|13916.3|13902.3|13905.6|13891.6|13916.3|13902.3|13901.6|13887.6|0
1606867500000|2020-12-02 00:05:00|13905.3|13891.3|13904.8|13890.8|13905.4|13891.4|13900.3|13886.3|0
1606867800000|2020-12-02 00:10:00|13905.4|13891.4|13904.1|13890.1|13906.1|13892.1|13900.8|13886.8|0
1606868100000|2020-12-02 00:15:00|13903.5|13889.5|13897.6|13883.6|13905.5|13891.5|13895.2|13881.2|0
1606868400000|2020-12-02 00:20:00|13897.2|13883.2|13895.6|13881.6|13897.2|13883.2|13889.3|13875.3|0
1606868700000|2020-12-02 00:25:00|13895.4|13881.4|13896.2|13882.2|13903.2|13889.2|13894.9|13880.9|0
1606869000000|2020-12-02 00:30:00|13896.6|13882.6|13904.2|13890.2|13904.2|13890.2|13896.6|13882.6|0
1606869300000|2020-12-02 00:35:00|13903.2|13889.2|13908.2|13894.2|13911.8|13897.8|13901.7|13887.7|0
1606869600000|2020-12-02 00:40:00|13908|13894|13906.6|13892.6|13909.5|13895.5|13905.6|13891.6|0
1606869900000|2020-12-02 00:45:00|13932.7|13928.7|13920.2|13916.2|13937.2|13933.2|13920.2|13916.2|2894
1606870200000|2020-12-02 00:50:00|13919.7|13915.7|13921.2|13917.2|13924.7|13920.7|13916.2|13912.2|1057
1606870500000|2020-12-02 00:55:00|13922.2|13918.2|13930.2|13926.2|13932.2|13928.2|13913.2|13909.2|1879
1606870800000|2020-12-02 01:00:00|13928.2|13924.2|13908.2|13904.2|13939.2|13935.2|13904.2|13900.2|5754
1606871100000|2020-12-02 01:05:00|13904.2|13900.2|13899.2|13895.2|13916.2|13912.2|13882.2|13878.2|4658
1606871400000|2020-12-02 01:10:00|13898.7|13894.7|13899.2|13895.2|13912.7|13908.7|13897.2|13893.2|2348
1606871700000|2020-12-02 01:15:00|13898.7|13894.7|13921.2|13917.2|13924.2|13920.2|13895.2|13891.2|2643
1606872000000|2020-12-02 01:20:00|13922.2|13918.2|13919.7|13915.7|13934.2|13930.2|13919.7|13915.7|2250
1606872300000|2020-12-02 01:25:00|13919.2|13915.2|13894.2|13890.2|13922.2|13918.2|13890.2|13886.2|2601
1606872600000|2020-12-02 01:30:00|13895.2|13891.2|13902.7|13898.7|13904.2|13900.2|13888.7|13884.7|2151
1606872900000|2020-12-02 01:35:00|13902.2|13898.2|13878.2|13874.2|13902.2|13898.2|13873.2|13869.2|3585
1606873200000|2020-12-02 01:40:00|13877.7|13873.7|13869.7|13865.7|13884.7|13880.7|13868.7|13864.7|2467
1606873500000|2020-12-02 01:45:00|13870.2|13866.2|13867.2|13863.2|13881.2|13877.2|13864.2|13860.2|2427
1606873800000|2020-12-02 01:50:00|13865.7|13861.7|13881.7|13877.7|13883.2|13879.2|13856.7|13852.7|3114
1606874100000|2020-12-02 01:55:00|13881.2|13877.2|13887.2|13883.2|13888.2|13884.2|13880.2|13876.2|1684
1606874400000|2020-12-02 02:00:00|13886.2|13882.2|13894.2|13890.2|13902.2|13898.2|13885.2|13881.2|2361
1606874700000|2020-12-02 02:05:00|13895.2|13891.2|13883.7|13879.7|13896.2|13892.2|13883.2|13879.2|1408
1606875000000|2020-12-02 02:10:00|13883.2|13879.2|13902.2|13898.2|13902.2|13898.2|13878.2|13874.2|1742
1606875300000|2020-12-02 02:15:00|13903.2|13899.2|13916.2|13912.2|13917.2|13913.2|13901.2|13897.2|2160
1606875600000|2020-12-02 02:20:00|13917.2|13913.2|13916.2|13912.2|13924.7|13920.7|13915.2|13911.2|2078
1606875900000|2020-12-02 02:25:00|13917.7|13913.7|13912.2|13908.2|13920.2|13916.2|13910.2|13906.2|1021
1606876200000|2020-12-02 02:30:00|13911.7|13907.7|13903.2|13899.2|13919.2|13915.2|13899.2|13895.2|1690
1606876500000|2020-12-02 02:35:00|13902.7|13898.7|13903.7|13899.7|13918.2|13914.2|13899.7|13895.7|1558
1606876800000|2020-12-02 02:40:00|13904.7|13900.7|13939.7|13935.7|13944.7|13940.7|13904.2|13900.2|4383
1606877100000|2020-12-02 02:45:00|13939.2|13935.2|13941.7|13937.7|13948.2|13944.2|13939.2|13935.2|2762
1606877400000|2020-12-02 02:50:00|13942.7|13938.7|13956.2|13952.2|13959.2|13955.2|13942.2|13938.2|3426
1606877700000|2020-12-02 02:55:00|13957.2|13953.2|13955.2|13951.2|13961.2|13957.2|13948.2|13944.2|2016
1606878000000|2020-12-02 03:00:00|13954.2|13950.2|13948.2|13944.2|13957.7|13953.7|13937.2|13933.2|1672
1606878300000|2020-12-02 03:05:00|13949.2|13945.2|13956.2|13952.2|13960.2|13956.2|13945.2|13941.2|1224
1606878600000|2020-12-02 03:10:00|13955.2|13951.2|13961.2|13957.2|13964.2|13960.2|13955.2|13951.2|1500
1606878900000|2020-12-02 03:15:00|13962.7|13958.7|13959.2|13955.2|13966.7|13962.7|13957.2|13953.2|1616
1606879200000|2020-12-02 03:20:00|13960.2|13956.2|13968.2|13964.2|13970.2|13966.2|13958.2|13954.2|1338
1606879500000|2020-12-02 03:25:00|13968.7|13964.7|13970.2|13966.2|13972.2|13968.2|13964.2|13960.2|1170
1606879800000|2020-12-02 03:30:00|13971.2|13967.2|13965.2|13961.2|13971.7|13967.7|13959.2|13955.2|855
1606880100000|2020-12-02 03:35:00|13966.2|13962.2|13946.2|13942.2|13968.2|13964.2|13944.2|13940.2|1517
1606880400000|2020-12-02 03:40:00|13945.7|13941.7|13932.7|13928.7|13945.7|13941.7|13930.7|13926.7|1870
1606880700000|2020-12-02 03:45:00|13932.2|13928.2|13933.2|13929.2|13935.2|13931.2|13925.2|13921.2|1704
1606881000000|2020-12-02 03:50:00|13932.2|13928.2|13944.2|13940.2|13945.2|13941.2|13931.7|13927.7|1081
1606881300000|2020-12-02 03:55:00|13943.2|13939.2|13940.7|13936.7|13947.2|13943.2|13938.2|13934.2|732
1606881600000|2020-12-02 04:00:00|13940.2|13936.2|13944.2|13940.2|13945.2|13941.2|13932.2|13928.2|752
1606881900000|2020-12-02 04:05:00|13943.2|13939.2|13952.7|13948.7|13956.2|13952.2|13943.2|13939.2|1067
1606882200000|2020-12-02 04:10:00|13952.2|13948.2|13953.2|13949.2|13956.7|13952.7|13951.2|13947.2|537
1606882500000|2020-12-02 04:15:00|13952.7|13948.7|13947.2|13943.2|13954.2|13950.2|13945.2|13941.2|517
1606882800000|2020-12-02 04:20:00|13948.2|13944.2|13960.2|13956.2|13960.2|13956.2|13947.7|13943.7|616
1606883100000|2020-12-02 04:25:00|13960.7|13956.7|13962.2|13958.2|13968.2|13964.2|13960.2|13956.2|1332
1606883400000|2020-12-02 04:30:00|13963.2|13959.2|13963.2|13959.2|13970.2|13966.2|13962.2|13958.2|883
1606883700000|2020-12-02 04:35:00|13964.2|13960.2|13976.2|13972.2|13978.2|13974.2|13956.2|13952.2|1724
1606884000000|2020-12-02 04:40:00|13975.2|13971.2|13969.7|13965.7|13980.2|13976.2|13967.2|13963.2|1339
1606884300000|2020-12-02 04:45:00|13968.7|13964.7|13968.2|13964.2|13972.2|13968.2|13965.2|13961.2|631
1606884600000|2020-12-02 04:50:00|13967.2|13963.2|13969.2|13965.2|13975.2|13971.2|13966.2|13962.2|606
1606884900000|2020-12-02 04:55:00|13970.2|13966.2|13973.2|13969.2|13979.2|13975.2|13970.2|13966.2|713
1606885200000|2020-12-02 05:00:00|13974.2|13970.2|13957.2|13953.2|13974.2|13970.2|13956.2|13952.2|1470
1606885500000|2020-12-02 05:05:00|13955.7|13951.7|13946.2|13942.2|13955.7|13951.7|13940.2|13936.2|2152
1606885800000|2020-12-02 05:10:00|13945.2|13941.2|13960.2|13956.2|13960.2|13956.2|13944.7|13940.7|1256
1606886100000|2020-12-02 05:15:00|13959.2|13955.2|13958.2|13954.2|13969.2|13965.2|13958.2|13954.2|967
1606886400000|2020-12-02 05:20:00|13957.2|13953.2|13952.2|13948.2|13957.2|13953.2|13950.2|13946.2|1026
1606886700000|2020-12-02 05:25:00|13951.2|13947.2|13959.2|13955.2|13960.2|13956.2|13945.2|13941.2|1467
1606887000000|2020-12-02 05:30:00|13958.7|13954.7|13954.7|13950.7|13960.2|13956.2|13952.2|13948.2|1594
1606887300000|2020-12-02 05:35:00|13955.2|13951.2|13956.2|13952.2|13958.2|13954.2|13951.7|13947.7|1461
1606887600000|2020-12-02 05:40:00|13956.7|13952.7|13957.7|13953.7|13961.2|13957.2|13952.2|13948.2|3019
1606887900000|2020-12-02 05:45:00|13962.5|13948.5|13966.5|13952.5|13966.5|13952.5|13959.6|13945.6|1
1606888200000|2020-12-02 05:50:00|13966.2|13952.2|13959.6|13945.6|13966.2|13952.2|13957.6|13943.6|0
1606888500000|2020-12-02 05:55:00|13958.6|13944.6|13953.9|13939.9|13959.9|13945.9|13951.6|13937.6|0
1606888800000|2020-12-02 06:00:00|13954.2|13940.2|13957.9|13943.9|13958.2|13944.2|13951.9|13937.9|0
1606889100000|2020-12-02 06:05:00|13958.2|13944.2|13959.2|13945.2|13961.6|13947.6|13957.9|13943.9|0
1606889400000|2020-12-02 06:10:00|13960.2|13946.2|13963.9|13949.9|13963.9|13949.9|13958.9|13944.9|0
1606889700000|2020-12-02 06:15:00|13964.7|13950.7|13976.5|13962.5|13976.6|13962.6|13964.6|13950.6|0
1606890000000|2020-12-02 06:20:00|13976.6|13962.6|13971.7|13957.7|13976.6|13962.6|13967|13953|0
1606890300000|2020-12-02 06:25:00|13971.8|13957.8|13974.8|13960.8|13974.8|13960.8|13969.9|13955.9|0
1606890600000|2020-12-02 06:30:00|13978.9|13964.9|13969.8|13955.8|13980.9|13966.9|13967.6|13953.6|0
1606890900000|2020-12-02 06:35:00|13969.5|13955.5|13956.1|13942.1|13969.8|13955.8|13956.1|13942.1|0
1606891200000|2020-12-02 06:40:00|13958.2|13944.2|13957.1|13943.1|13958.2|13944.2|13951.9|13937.9|0
1606891500000|2020-12-02 06:45:00|13957.4|13943.4|13960.4|13946.4|13960.4|13946.4|13957.1|13943.1|0
1606891800000|2020-12-02 06:50:00|13960.3|13946.3|13962.6|13948.6|13962.6|13948.6|13956.1|13942.1|0
1606892100000|2020-12-02 06:55:00|13962.7|13948.7|13968.2|13954.2|13968.4|13954.4|13962.2|13948.2|0
1606892400000|2020-12-02 07:00:00|13973.7|13967.7|13974.2|13968.2|13976.7|13970.7|13966.2|13960.2|843
1606892700000|2020-12-02 07:05:00|13973.2|13967.2|13976.2|13970.2|13976.2|13970.2|13970.7|13964.7|223
1606893000000|2020-12-02 07:10:00|13977.2|13971.2|13983.7|13977.7|13989.2|13983.2|13977.2|13971.2|934
1606893300000|2020-12-02 07:15:00|13984.2|13978.2|13985.2|13979.2|13988.2|13982.2|13982.2|13976.2|310
1606893600000|2020-12-02 07:20:00|13984.2|13978.2|13978.2|13972.2|13985.2|13979.2|13978.2|13972.2|219
1606893900000|2020-12-02 07:25:00|13979.2|13973.2|13979.7|13973.7|13981.2|13975.2|13977.2|13971.2|134
1606894200000|2020-12-02 07:30:00|13979.2|13973.2|13982.2|13976.2|13983.2|13977.2|13979.2|13973.2|200
1606894500000|2020-12-02 07:35:00|13983.2|13977.2|13982.7|13976.7|13983.2|13977.2|13979.2|13973.2|106
1606894800000|2020-12-02 07:40:00|13983.2|13977.2|13985.2|13979.2|13987.7|13981.7|13983.2|13977.2|190
1606895100000|2020-12-02 07:45:00|13984.2|13978.2|13983.2|13977.2|13986.2|13980.2|13980.7|13974.7|132
1606895400000|2020-12-02 07:50:00|13983.7|13977.7|13986.2|13980.2|13988.2|13982.2|13983.7|13977.7|161
1606895700000|2020-12-02 07:55:00|13986.7|13980.7|13984.2|13978.2|13995.2|13989.2|13984.2|13978.2|600
1606896000000|2020-12-02 08:00:00|13983.2|13977.2|13975.2|13969.2|13984.7|13978.7|13973.2|13967.2|628
1606896300000|2020-12-02 08:05:00|13974.7|13968.7|13974.2|13968.2|13976.2|13970.2|13965.7|13959.7|463
1606896600000|2020-12-02 08:10:00|13973.2|13967.2|13976.7|13970.7|13978.7|13972.7|13971.7|13965.7|206
1606896900000|2020-12-02 08:15:00|13977.2|13971.2|13982.2|13976.2|13983.2|13977.2|13974.7|13968.7|309
1606897200000|2020-12-02 08:20:00|13981.2|13975.2|13984.2|13978.2|13985.2|13979.2|13980.2|13974.2|174
1606897500000|2020-12-02 08:25:00|13983.7|13977.7|13977.2|13971.2|13983.7|13977.7|13977.2|13971.2|115
1606897800000|2020-12-02 08:30:00|13976.2|13970.2|13976.2|13970.2|13977.7|13971.7|13972.2|13966.2|253
1606898100000|2020-12-02 08:35:00|13975.7|13969.7|13978.2|13972.2|13979.2|13973.2|13972.7|13966.7|125
1606898400000|2020-12-02 08:40:00|13977.2|13971.2|13980.2|13974.2|13981.2|13975.2|13976.2|13970.2|77
1606898700000|2020-12-02 08:45:00|13979.2|13973.2|13978.2|13972.2|13980.2|13974.2|13976.2|13970.2|63
1606899000000|2020-12-02 08:50:00|13977.7|13971.7|13980.7|13974.7|13981.2|13975.2|13975.7|13969.7|60
1606899300000|2020-12-02 08:55:00|13981.2|13975.2|13978.7|13972.7|13981.2|13975.2|13977.2|13971.2|74
1606899600000|2020-12-02 09:00:00|13978.2|13972.2|13978.7|13972.7|13980.7|13974.7|13977.2|13971.2|76
1606899900000|2020-12-02 09:05:00|13977.7|13971.7|13981.2|13975.2|13981.2|13975.2|13976.2|13970.2|52
1606900200000|2020-12-02 09:10:00|13982.2|13976.2|13982.2|13976.2|13986.2|13980.2|13981.2|13975.2|164
1606900500000|2020-12-02 09:15:00|13982.7|13976.7|13986.2|13980.2|13986.2|13980.2|13981.2|13975.2|156
1606900800000|2020-12-02 09:20:00|13985.7|13979.7|13987.2|13981.2|13988.2|13982.2|13984.7|13978.7|240
1606901100000|2020-12-02 09:25:00|13986.7|13980.7|13984.2|13978.2|13987.7|13981.7|13983.2|13977.2|59
1606901400000|2020-12-02 09:30:00|13983.7|13977.7|13987.2|13981.2|13987.2|13981.2|13983.7|13977.7|67
1606901700000|2020-12-02 09:35:00|13986.2|13980.2|13983.2|13977.2|13986.2|13980.2|13983.2|13977.2|30
1606902000000|2020-12-02 09:40:00|13983.7|13977.7|13981.2|13975.2|13984.2|13978.2|13981.2|13975.2|51
1606902300000|2020-12-02 09:45:00|13980.2|13974.2|13983.2|13977.2|13983.7|13977.7|13980.2|13974.2|49
1606902600000|2020-12-02 09:50:00|13983.7|13977.7|13982.2|13976.2|13983.7|13977.7|13981.2|13975.2|30
1606902900000|2020-12-02 09:55:00|13982.7|13976.7|13980.7|13974.7|13983.2|13977.2|13980.2|13974.2|29
1606903200000|2020-12-02 10:00:00|13981.2|13975.2|13982.2|13976.2|13983.2|13977.2|13980.2|13974.2|32
1606903500000|2020-12-02 10:05:00|13981.7|13975.7|13984.2|13978.2|13985.2|13979.2|13981.7|13975.7|34
1606903800000|2020-12-02 10:10:00|13983.2|13977.2|13984.7|13978.7|13984.7|13978.7|13981.2|13975.2|47
1606904100000|2020-12-02 10:15:00|13984.2|13978.2|13984.2|13978.2|13987.2|13981.2|13983.2|13977.2|50
1606904400000|2020-12-02 10:20:00|13983.7|13977.7|13983.7|13977.7|13984.2|13978.2|13982.7|13976.7|28
1606904700000|2020-12-02 10:25:00|13983.2|13977.2|13986.7|13980.7|13988.2|13982.2|13983.2|13977.2|119
1606905000000|2020-12-02 10:30:00|13987.2|13981.2|13986.2|13980.2|13987.2|13981.2|13985.2|13979.2|40
1606905300000|2020-12-02 10:35:00|13985.7|13979.7|13985.2|13979.2|13986.2|13980.2|13985.2|13979.2|23
1606905600000|2020-12-02 10:40:00|13984.7|13978.7|13986.2|13980.2|13987.2|13981.2|13984.2|13978.2|35
1606905900000|2020-12-02 10:45:00|13985.7|13979.7|13986.2|13980.2|13987.2|13981.2|13984.7|13978.7|47
1606906200000|2020-12-02 10:50:00|13987.2|13981.2|13990.2|13984.2|13990.2|13984.2|13987.2|13981.2|118
1606906500000|2020-12-02 10:55:00|13989.2|13983.2|13992.7|13986.7|13992.7|13986.7|13988.2|13982.2|127
1606906800000|2020-12-02 11:00:00|13993.2|13987.2|13995.2|13989.2|13998.2|13992.2|13993.2|13987.2|484
1606907100000|2020-12-02 11:05:00|13995.7|13989.7|13992.2|13986.2|13996.2|13990.2|13992.2|13986.2|135
1606907400000|2020-12-02 11:10:00|13992.7|13986.7|13989.2|13983.2|13993.2|13987.2|13988.2|13982.2|78
1606907700000|2020-12-02 11:15:00|13989.7|13983.7|13986.2|13980.2|13989.7|13983.7|13985.2|13979.2|180
1606908000000|2020-12-02 11:20:00|13987.2|13981.2|13987.7|13981.7|13988.2|13982.2|13986.2|13980.2|70
1606908300000|2020-12-02 11:25:00|13988.2|13982.2|13986.2|13980.2|13988.2|13982.2|13986.2|13980.2|29
1606908600000|2020-12-02 11:30:00|13986.7|13980.7|13986.2|13980.2|13987.2|13981.2|13985.2|13979.2|36
1606908900000|2020-12-02 11:35:00|13985.2|13979.2|13988.2|13982.2|13988.2|13982.2|13985.2|13979.2|56
1606909200000|2020-12-02 11:40:00|13987.7|13981.7|13987.2|13981.2|13988.2|13982.2|13987.2|13981.2|30
1606909500000|2020-12-02 11:45:00|13987.7|13981.7|13982.2|13976.2|13988.2|13982.2|13979.7|13973.7|215
1606909800000|2020-12-02 11:50:00|13981.2|13975.2|13986.2|13980.2|13987.2|13981.2|13980.7|13974.7|110
1606910100000|2020-12-02 11:55:00|13986.7|13980.7|13988.2|13982.2|13989.2|13983.2|13986.2|13980.2|45
1606910400000|2020-12-02 12:00:00|13987.7|13981.7|13985.2|13979.2|13988.2|13982.2|13985.2|13979.2|42
1606910700000|2020-12-02 12:05:00|13984.2|13978.2|13984.7|13978.7|13985.2|13979.2|13984.2|13978.2|32
1606911000000|2020-12-02 12:10:00|13985.2|13979.2|13982.2|13976.2|13985.2|13979.2|13982.2|13976.2|69
1606911300000|2020-12-02 12:15:00|13981.2|13975.2|13982.7|13976.7|13983.2|13977.2|13981.2|13975.2|73
1606911600000|2020-12-02 12:20:00|13983.2|13977.2|13981.2|13975.2|13983.2|13977.2|13981.2|13975.2|24
1606911900000|2020-12-02 12:25:00|13980.2|13974.2|13978.2|13972.2|13980.2|13974.2|13974.7|13968.7|179
1606912200000|2020-12-02 12:30:00|13977.2|13971.2|13978.2|13972.2|13979.2|13973.2|13976.2|13970.2|142
1606912500000|2020-12-02 12:35:00|13979.2|13973.2|13979.2|13973.2|13982.2|13976.2|13978.2|13972.2|167
1606912800000|2020-12-02 12:40:00|13978.7|13972.7|13975.2|13969.2|13979.2|13973.2|13974.2|13968.2|154
1606913100000|2020-12-02 12:45:00|13974.2|13968.2|13980.2|13974.2|13980.7|13974.7|13974.2|13968.2|151
1606913400000|2020-12-02 12:50:00|13979.2|13973.2|13982.7|13976.7|13983.2|13977.2|13979.2|13973.2|111
1606913700000|2020-12-02 12:55:00|13982.2|13976.2|13982.2|13976.2|13985.2|13979.2|13982.2|13976.2|83
1606914000000|2020-12-02 13:00:00|13981.2|13975.2|13986.2|13980.2|13987.2|13981.2|13980.2|13974.2|170
1606914300000|2020-12-02 13:05:00|13985.7|13979.7|13986.2|13980.2|13988.2|13982.2|13985.2|13979.2|98
1606914600000|2020-12-02 13:10:00|13986.7|13980.7|13986.2|13980.2|13987.2|13981.2|13984.2|13978.2|103
1606914900000|2020-12-02 13:15:00|13985.7|13979.7|13985.2|13979.2|13987.2|13981.2|13984.2|13978.2|63
1606915200000|2020-12-02 13:20:00|13984.2|13978.2|13984.7|13978.7|13986.2|13980.2|13984.2|13978.2|73
1606915500000|2020-12-02 13:25:00|13985.2|13979.2|13980.2|13974.2|13985.2|13979.2|13978.7|13972.7|197
1606915800000|2020-12-02 13:30:00|13979.7|13973.7|13980.2|13974.2|13983.2|13977.2|13979.2|13973.2|72
1606916100000|2020-12-02 13:35:00|13979.2|13973.2|13979.7|13973.7|13981.7|13975.7|13978.2|13972.2|70
1606916400000|2020-12-02 13:40:00|13979.2|13973.2|13982.2|13976.2|13982.2|13976.2|13978.2|13972.2|83
1606916700000|2020-12-02 13:45:00|13981.7|13975.7|13979.7|13973.7|13982.2|13976.2|13978.2|13972.2|81
1606917000000|2020-12-02 13:50:00|13979.2|13973.2|13977.2|13971.2|13981.7|13975.7|13977.2|13971.2|122
1606917300000|2020-12-02 13:55:00|13977.7|13971.7|13980.2|13974.2|13980.2|13974.2|13977.2|13971.2|45
1606917600000|2020-12-02 14:00:00|13979.2|13973.2|13969.7|13963.7|13979.2|13973.2|13961.7|13955.7|910
1606917900000|2020-12-02 14:05:00|13970.2|13964.2|13971.2|13965.2|13973.7|13967.7|13969.7|13963.7|194
1606918200000|2020-12-02 14:10:00|13970.7|13964.7|13969.7|13963.7|13973.7|13967.7|13968.2|13962.2|137
1606918500000|2020-12-02 14:15:00|13969.2|13963.2|13960.7|13954.7|13969.2|13963.2|13954.7|13948.7|806
1606918800000|2020-12-02 14:20:00|13961.2|13955.2|13954.7|13948.7|13961.2|13955.2|13951.2|13945.2|686
1606919100000|2020-12-02 14:25:00|13955.2|13949.2|13959.2|13953.2|13961.2|13955.2|13955.2|13949.2|296
1606919400000|2020-12-02 14:30:00|13958.2|13952.2|13951.2|13945.2|13959.7|13953.7|13942.7|13936.7|1029
1606919700000|2020-12-02 14:35:00|13950.7|13944.7|13957.2|13951.2|13964.2|13958.2|13945.7|13939.7|624
1606920000000|2020-12-02 14:40:00|13957.7|13951.7|13951.2|13945.2|13959.7|13953.7|13949.7|13943.7|717
1606920300000|2020-12-02 14:45:00|13950.7|13944.7|13956.2|13950.2|13958.2|13952.2|13950.2|13944.2|356
1606920600000|2020-12-02 14:50:00|13955.2|13949.2|13964.2|13958.2|13967.7|13961.7|13954.2|13948.2|637
1606920900000|2020-12-02 14:55:00|13965.2|13959.2|13973.2|13967.2|13974.2|13968.2|13964.2|13958.2|772
1606921200000|2020-12-02 15:00:00|13972.7|13966.7|13968.7|13962.7|13975.2|13969.2|13967.7|13961.7|338
1606921500000|2020-12-02 15:05:00|13969.2|13963.2|13966.2|13960.2|13970.2|13964.2|13962.2|13956.2|321
1606921800000|2020-12-02 15:10:00|13965.2|13959.2|13966.2|13960.2|13971.2|13965.2|13965.2|13959.2|176
1606922100000|2020-12-02 15:15:00|13965.7|13959.7|13973.2|13967.2|13976.2|13970.2|13965.2|13959.2|424
1606922400000|2020-12-02 15:20:00|13972.2|13966.2|13967.2|13961.2|13974.2|13968.2|13966.2|13960.2|206
1606922700000|2020-12-02 15:25:00|13967.7|13961.7|13972.7|13966.7|13975.2|13969.2|13966.2|13960.2|169
1606923000000|2020-12-02 15:30:00|13972.2|13966.2|13968.2|13962.2|13972.2|13966.2|13968.2|13962.2|207
1606923300000|2020-12-02 15:35:00|13968.7|13962.7|13970.2|13964.2|13970.7|13964.7|13966.7|13960.7|111
1606923600000|2020-12-02 15:40:00|13969.2|13963.2|13975.2|13969.2|13975.2|13969.2|13969.2|13963.2|98
1606923900000|2020-12-02 15:45:00|13974.2|13968.2|13968.2|13962.2|13974.2|13968.2|13968.2|13962.2|119
1606924200000|2020-12-02 15:50:00|13967.7|13961.7|13967.2|13961.2|13968.2|13962.2|13962.7|13956.7|195
1606924500000|2020-12-02 15:55:00|13967.7|13961.7|13971.2|13965.2|13971.2|13965.2|13967.2|13961.2|112
1606924800000|2020-12-02 16:00:00|13972.2|13966.2|13973.2|13967.2|13975.2|13969.2|13970.2|13964.2|173
1606925100000|2020-12-02 16:05:00|13973.7|13967.7|13982.2|13976.2|13983.2|13977.2|13971.2|13965.2|444
1606925400000|2020-12-02 16:10:00|13981.2|13975.2|13981.2|13975.2|13985.7|13979.7|13981.2|13975.2|294
1606925700000|2020-12-02 16:15:00|13980.7|13974.7|13980.7|13974.7|13982.2|13976.2|13978.2|13972.2|265
1606926000000|2020-12-02 16:20:00|13981.2|13975.2|13978.2|13972.2|13983.2|13977.2|13978.2|13972.2|103
1606926300000|2020-12-02 16:25:00|13977.2|13971.2|13979.2|13973.2|13979.2|13973.2|13975.2|13969.2|138
1606926600000|2020-12-02 16:30:00|13979.7|13973.7|13980.2|13974.2|13981.2|13975.2|13976.2|13970.2|112
1606926900000|2020-12-02 16:35:00|13981.2|13975.2|13983.2|13977.2|13983.2|13977.2|13978.2|13972.2|106
1606927200000|2020-12-02 16:40:00|13984.2|13978.2|13983.2|13977.2|13988.2|13982.2|13983.2|13977.2|275
1606927500000|2020-12-02 16:45:00|13982.2|13976.2|13983.2|13977.2|13985.2|13979.2|13982.2|13976.2|71
1606927800000|2020-12-02 16:50:00|13984.2|13978.2|13984.2|13978.2|13985.2|13979.2|13983.2|13977.2|55
1606928100000|2020-12-02 16:55:00|13983.7|13977.7|13982.7|13976.7|13985.2|13979.2|13980.2|13974.2|58
1606928400000|2020-12-02 17:00:00|13983.2|13977.2|13983.2|13977.2|13985.7|13979.7|13981.2|13975.2|119
1606928700000|2020-12-02 17:05:00|13982.2|13976.2|13981.2|13975.2|13982.2|13976.2|13979.2|13973.2|131
1606929000000|2020-12-02 17:10:00|13980.2|13974.2|13977.2|13971.2|13981.2|13975.2|13976.2|13970.2|60
1606929300000|2020-12-02 17:15:00|13976.2|13970.2|13982.2|13976.2|13982.2|13976.2|13976.2|13970.2|64
1606929600000|2020-12-02 17:20:00|13982.7|13976.7|13981.7|13975.7|13984.2|13978.2|13980.2|13974.2|96
1606929900000|2020-12-02 17:25:00|13982.2|13976.2|13983.2|13977.2|13985.2|13979.2|13981.7|13975.7|27
1606930200000|2020-12-02 17:30:00|13982.2|13976.2|13980.7|13974.7|13982.7|13976.7|13979.2|13973.2|36
1606930500000|2020-12-02 17:35:00|13981.2|13975.2|13981.2|13975.2|13982.2|13976.2|13980.2|13974.2|34
1606930800000|2020-12-02 17:40:00|13980.2|13974.2|13976.7|13970.7|13980.7|13974.7|13974.7|13968.7|83
1606931100000|2020-12-02 17:45:00|13976.2|13970.2|13971.2|13965.2|13977.2|13971.2|13970.2|13964.2|151
1606931400000|2020-12-02 17:50:00|13971.7|13965.7|13973.7|13967.7|13977.2|13971.2|13970.2|13964.2|82
1606931700000|2020-12-02 17:55:00|13974.7|13968.7|13970.2|13964.2|13975.7|13969.7|13968.2|13962.2|64
1606932000000|2020-12-02 18:00:00|13971.7|13965.7|13966.2|13960.2|13971.7|13965.7|13963.2|13957.2|366
1606932300000|2020-12-02 18:05:00|13966.7|13960.7|13970.2|13964.2|13971.2|13965.2|13966.7|13960.7|89
1606932600000|2020-12-02 18:10:00|13971.2|13965.2|13973.2|13967.2|13975.2|13969.2|13968.7|13962.7|83
1606932900000|2020-12-02 18:15:00|13973.7|13967.7|13972.7|13966.7|13977.2|13971.2|13972.2|13966.2|47
1606933200000|2020-12-02 18:20:00|13973.2|13967.2|13971.7|13965.7|13973.2|13967.2|13969.2|13963.2|24
1606933500000|2020-12-02 18:25:00|13972.2|13966.2|13971.2|13965.2|13972.2|13966.2|13970.2|13964.2|14
1606933800000|2020-12-02 18:30:00|13971.7|13965.7|13967.7|13961.7|13972.7|13966.7|13966.2|13960.2|70
1606934100000|2020-12-02 18:35:00|13968.2|13962.2|13975.2|13969.2|13976.2|13970.2|13968.2|13962.2|36
1606934400000|2020-12-02 18:40:00|13974.7|13968.7|13967.2|13961.2|13974.7|13968.7|13966.2|13960.2|88
1606934700000|2020-12-02 18:45:00|13966.2|13960.2|13965.2|13959.2|13968.2|13962.2|13958.2|13952.2|218
1606935000000|2020-12-02 18:50:00|13964.7|13958.7|13967.2|13961.2|13968.2|13962.2|13961.2|13955.2|44
1606935300000|2020-12-02 18:55:00|13966.7|13960.7|13959.2|13953.2|13968.2|13962.2|13958.7|13952.7|56
1606935600000|2020-12-02 19:00:00|13958.2|13952.2|13960.2|13954.2|13960.2|13954.2|13952.7|13946.7|245
1606935900000|2020-12-02 19:05:00|13960.7|13954.7|13957.7|13951.7|13963.2|13957.2|13956.7|13950.7|45
1606936200000|2020-12-02 19:10:00|13957.2|13951.2|13959.7|13953.7|13961.2|13955.2|13957.2|13951.2|31
1606936500000|2020-12-02 19:15:00|13958.7|13952.7|13969.2|13963.2|13970.2|13964.2|13958.7|13952.7|60
1606936800000|2020-12-02 19:20:00|13969.7|13963.7|13969.7|13963.7|13973.2|13967.2|13969.2|13963.2|100
1606937100000|2020-12-02 19:25:00|13969.2|13963.2|13974.7|13968.7|13975.2|13969.2|13967.7|13961.7|57
1606937400000|2020-12-02 19:30:00|13974.2|13968.2|13979.7|13973.7|13981.2|13975.2|13973.7|13967.7|103
1606937700000|2020-12-02 19:35:00|13979.2|13973.2|13976.2|13970.2|13980.7|13974.7|13975.2|13969.2|134
1606938000000|2020-12-02 19:40:00|13975.7|13969.7|13972.7|13966.7|13976.2|13970.2|13970.2|13964.2|83
1606938300000|2020-12-02 19:45:00|13972.2|13966.2|13973.7|13967.7|13974.2|13968.2|13970.2|13964.2|55
1606938600000|2020-12-02 19:50:00|13974.2|13968.2|13973.2|13967.2|13975.2|13969.2|13972.7|13966.7|12
1606938900000|2020-12-02 19:55:00|13972.7|13966.7|13976.2|13970.2|13976.7|13970.7|13972.7|13966.7|29
1606939200000|2020-12-02 20:00:00|13977.2|13971.2|13977.2|13971.2|13977.2|13971.2|13970.2|13964.2|102
1606939500000|2020-12-02 20:05:00|13976.2|13970.2|13977.2|13971.2|13977.7|13971.7|13975.2|13969.2|40
1606939800000|2020-12-02 20:10:00|13978.2|13972.2|13977.7|13971.7|13979.2|13973.2|13976.7|13970.7|30
1606940100000|2020-12-02 20:15:00|13978.2|13972.2|13974.7|13968.7|13980.2|13974.2|13972.7|13966.7|61
1606940400000|2020-12-02 20:20:00|13974.2|13968.2|13970.7|13964.7|13974.7|13968.7|13969.7|13963.7|104
1606940700000|2020-12-02 20:25:00|13970.2|13964.2|13963.2|13957.2|13971.2|13965.2|13963.2|13957.2|170
1606941000000|2020-12-02 20:30:00|13963.7|13957.7|13969.2|13963.2|13969.2|13963.2|13957.7|13951.7|205
1606941300000|2020-12-02 20:35:00|13969.7|13963.7|13966.7|13960.7|13969.7|13963.7|13966.2|13960.2|50
1606941600000|2020-12-02 20:40:00|13967.2|13961.2|13968.2|13962.2|13968.7|13962.7|13961.2|13955.2|69
1606941900000|2020-12-02 20:45:00|13967.2|13961.2|13964.7|13958.7|13967.2|13961.2|13964.2|13958.2|94
1606942200000|2020-12-02 20:50:00|13964.2|13958.2|13958.2|13952.2|13964.2|13958.2|13958.2|13952.2|224
1606942500000|2020-12-02 20:55:00|13957.2|13951.2|13962.7|13956.7|13963.2|13957.2|13955.2|13949.2|351
1606942800000|2020-12-02 21:00:00|13968.2|13954.2|13972.9|13958.9|13978.2|13964.2|13968.2|13954.2|1
1606943100000|2020-12-02 21:05:00|13972.2|13958.2|13976.2|13962.2|13976.9|13962.9|13969.5|13955.5|0
1606943400000|2020-12-02 21:10:00|13976.9|13962.9|13975.7|13961.7|13981.5|13967.5|13974.5|13960.5|0
1606943700000|2020-12-02 21:15:00|13975.8|13961.8|13974.8|13960.8|13975.9|13961.9|13974.1|13960.1|0
1606944000000|2020-12-02 21:20:00|13974.7|13960.7|13974.2|13960.2|13974.9|13960.9|13974|13960|0
1606944300000|2020-12-02 21:25:00|13974.1|13960.1|13974.2|13960.2|13974.4|13960.4|13973.4|13959.4|0
1606944600000|2020-12-02 21:30:00|13973.9|13959.9|13972.5|13958.5|13975.2|13961.2|13971.9|13957.9|0
1606944900000|2020-12-02 21:35:00|13973.2|13959.2|13976.5|13962.5|13977.2|13963.2|13972.5|13958.5|0
1606945200000|2020-12-02 21:40:00|13977.2|13963.2|13975.9|13961.9|13977.9|13963.9|13975.2|13961.2|0
1606945500000|2020-12-02 21:45:00|13976.5|13962.5|13973.9|13959.9|13976.5|13962.5|13973.2|13959.2|0
1606945800000|2020-12-02 21:50:00|13973.2|13959.2|13973.9|13959.9|13976.5|13962.5|13973.2|13959.2|0
1606946100000|2020-12-02 21:55:00|13972.5|13958.5|13974.4|13960.4|13975.2|13961.2|13972.5|13958.5|0
1606946400000|2020-12-02 22:00:00|13974.3|13960.3|13974.3|13960.3|13974.5|13960.5|13973.8|13959.8|0
1606946700000|2020-12-02 22:05:00|13974.4|13960.4|13974.4|13960.4|13974.8|13960.8|13974.3|13960.3|0
1606947000000|2020-12-02 22:10:00|13974.3|13960.3|13974.2|13960.2|13974.4|13960.4|13974.2|13960.2|0
1606947300000|2020-12-02 22:15:00|13974|13960|13974.5|13960.5|13974.5|13960.5|13974|13960|0
1606947600000|2020-12-02 22:20:00|13974.6|13960.6|13974.6|13960.6|13974.7|13960.7|13974.4|13960.4|0
1606947900000|2020-12-02 22:25:00|13974.7|13960.7|13973.4|13959.4|13974.7|13960.7|13973.3|13959.3|0
1606948200000|2020-12-02 22:30:00|13973.3|13959.3|13973.8|13959.8|13974.2|13960.2|13973.1|13959.1|0
1606948500000|2020-12-02 22:35:00|13973.2|13959.2|13974.3|13960.3|13974.3|13960.3|13973|13959|0
1606948800000|2020-12-02 22:40:00|13974.6|13960.6|13974.7|13960.7|13974.8|13960.8|13974.6|13960.6|0
1606949100000|2020-12-02 22:45:00|13974.4|13960.4|13974.2|13960.2|13974.4|13960.4|13973.8|13959.8|0
1606949400000|2020-12-02 22:50:00|13974.3|13960.3|13974.5|13960.5|13974.7|13960.7|13974.3|13960.3|0
1606949700000|2020-12-02 22:55:00|13974.4|13960.4|13974.8|13960.8|13975|13961|13974.4|13960.4|0
1606950000000|2020-12-02 23:00:00|13976.7|13962.7|13975.7|13961.7|13983|13969|13974.7|13960.7|0
1606950300000|2020-12-02 23:05:00|13976|13962|13973.7|13959.7|13977.1|13963.1|13973.4|13959.4|0
1606950600000|2020-12-02 23:10:00|13974.4|13960.4|13975.1|13961.1|13977.7|13963.7|13973.1|13959.1|0
1606950900000|2020-12-02 23:15:00|13975.7|13961.7|13972.4|13958.4|13975.7|13961.7|13970.4|13956.4|0
1606951200000|2020-12-02 23:20:00|13973.1|13959.1|13970.4|13956.4|13973.1|13959.1|13968.4|13954.4|0
1606951500000|2020-12-02 23:25:00|13970.7|13956.7|13970.6|13956.6|13971.2|13957.2|13969.6|13955.6|0
1606951800000|2020-12-02 23:30:00|13970.9|13956.9|13971.2|13957.2|13973.2|13959.2|13969.9|13955.9|0
1606952100000|2020-12-02 23:35:00|13971.6|13957.6|13971.9|13957.9|13972.6|13958.6|13971.2|13957.2|0
1606952400000|2020-12-02 23:40:00|13971.2|13957.2|13966.6|13952.6|13971.9|13957.9|13966|13952|0
1606952700000|2020-12-02 23:45:00|13967.3|13953.3|13967.1|13953.1|13969.1|13955.1|13966.8|13952.8|0
1606953000000|2020-12-02 23:50:00|13967.8|13953.8|13965.8|13951.8|13968.5|13954.5|13965.8|13951.8|0
1606953300000|2020-12-02 23:55:00|13966.1|13952.1|13968.5|13954.5|13968.5|13954.5|13965.8|13951.8|0
1606953600000|2020-12-03 00:00:00|13967.8|13953.8|13965.2|13951.2|13967.8|13953.8|13963.2|13949.2|0
1606953900000|2020-12-03 00:05:00|13965.5|13951.5|13967.9|13953.9|13967.9|13953.9|13964.5|13950.5|0
1606954200000|2020-12-03 00:10:00|13968.5|13954.5|13966.9|13952.9|13968.5|13954.5|13964.5|13950.5|0
1606954500000|2020-12-03 00:15:00|13967.2|13953.2|13968|13954|13972|13958|13965.2|13951.2|0
1606954800000|2020-12-03 00:20:00|13967.9|13953.9|13963.7|13949.7|13968|13954|13962.1|13948.1|0
1606955100000|2020-12-03 00:25:00|13962.7|13948.7|13965.4|13951.4|13967.7|13953.7|13962.1|13948.1|0
1606955400000|2020-12-03 00:30:00|13966.4|13952.4|13962.4|13948.4|13967.4|13953.4|13961.1|13947.1|0
1606955700000|2020-12-03 00:35:00|13962.1|13948.1|13963.1|13949.1|13963.1|13949.1|13960.8|13946.8|0
1606956000000|2020-12-03 00:40:00|13962.7|13948.7|13965.1|13951.1|13965.4|13951.4|13960.1|13946.1|0
1606956300000|2020-12-03 00:45:00|13971.4|13967.4|13957.4|13953.4|13971.4|13967.4|13943.4|13939.4|2622
1606956600000|2020-12-03 00:50:00|13957.9|13953.9|13967.4|13963.4|13967.9|13963.9|13954.4|13950.4|920
1606956900000|2020-12-03 00:55:00|13965.4|13961.4|13954.4|13950.4|13970.4|13966.4|13952.4|13948.4|1351
1606957200000|2020-12-03 01:00:00|13952.4|13948.4|13936.4|13932.4|13953.9|13949.9|13932.4|13928.4|5130
1606957500000|2020-12-03 01:05:00|13936.9|13932.9|13931.4|13927.4|13944.4|13940.4|13924.4|13920.4|2926
1606957800000|2020-12-03 01:10:00|13931.9|13927.9|13921.9|13917.9|13943.4|13939.4|13914.9|13910.9|3121
1606958100000|2020-12-03 01:15:00|13919.4|13915.4|13922.4|13918.4|13925.4|13921.4|13904.4|13900.4|3837
1606958400000|2020-12-03 01:20:00|13922.9|13918.9|13932.9|13928.9|13935.4|13931.4|13922.9|13918.9|2045
1606958700000|2020-12-03 01:25:00|13932.4|13928.4|13941.9|13937.9|13947.4|13943.4|13932.4|13928.4|2624
1606959000000|2020-12-03 01:30:00|13942.4|13938.4|13934.4|13930.4|13943.4|13939.4|13929.9|13925.9|1892
1606959300000|2020-12-03 01:35:00|13933.4|13929.4|13945.4|13941.4|13948.4|13944.4|13924.4|13920.4|2211
1606959600000|2020-12-03 01:40:00|13946.4|13942.4|13939.4|13935.4|13948.4|13944.4|13935.4|13931.4|1393
1606959900000|2020-12-03 01:45:00|13939.9|13935.9|13943.4|13939.4|13945.9|13941.9|13924.4|13920.4|2314
1606960200000|2020-12-03 01:50:00|13942.9|13938.9|13949.4|13945.4|13954.4|13950.4|13942.9|13938.9|1949
1606960500000|2020-12-03 01:55:00|13947.9|13943.9|13952.4|13948.4|13959.4|13955.4|13947.9|13943.9|2064
1606960800000|2020-12-03 02:00:00|13953.4|13949.4|13954.9|13950.9|13967.4|13963.4|13950.4|13946.4|2425
1606961100000|2020-12-03 02:05:00|13955.4|13951.4|13950.4|13946.4|13958.4|13954.4|13946.4|13942.4|1156
1606961400000|2020-12-03 02:10:00|13949.4|13945.4|13991.4|13987.4|13994.4|13990.4|13948.4|13944.4|5283
1606961700000|2020-12-03 02:15:00|13992.4|13988.4|13967.4|13963.4|13992.9|13988.9|13966.4|13962.4|3039
1606962000000|2020-12-03 02:20:00|13967.9|13963.9|13966.9|13962.9|13967.9|13963.9|13955.4|13951.4|2246
1606962300000|2020-12-03 02:25:00|13966.4|13962.4|13979.4|13975.4|13980.4|13976.4|13963.4|13959.4|1598
1606962600000|2020-12-03 02:30:00|13982.9|13978.9|13980.9|13976.9|13985.4|13981.4|13969.4|13965.4|1568
1606962900000|2020-12-03 02:35:00|13981.4|13977.4|13981.4|13977.4|13985.4|13981.4|13975.4|13971.4|937
1606963200000|2020-12-03 02:40:00|13982.4|13978.4|13987.4|13983.4|13988.4|13984.4|13978.4|13974.4|1245
1606963500000|2020-12-03 02:45:00|13987.9|13983.9|13995.4|13991.4|13995.4|13991.4|13981.4|13977.4|1692
1606963800000|2020-12-03 02:50:00|13996.4|13992.4|13994.4|13990.4|13999.4|13995.4|13990.4|13986.4|1990
1606964100000|2020-12-03 02:55:00|13995.4|13991.4|13991.9|13987.9|13997.4|13993.4|13985.4|13981.4|1230
1606964400000|2020-12-03 03:00:00|13992.4|13988.4|14002.4|13998.4|14006.4|14002.4|13986.4|13982.4|2464
1606964700000|2020-12-03 03:05:00|14002.9|13998.9|14022.9|14018.9|14024.4|14020.4|14002.4|13998.4|3922
1606965000000|2020-12-03 03:10:00|14022.4|14018.4|14039.4|14035.4|14039.4|14035.4|14017.4|14013.4|3016
1606965300000|2020-12-03 03:15:00|14038.4|14034.4|14039.4|14035.4|14047.4|14043.4|14037.9|14033.9|3437
1606965600000|2020-12-03 03:20:00|14039.9|14035.9|14026.4|14022.4|14041.4|14037.4|14024.4|14020.4|1708
1606965900000|2020-12-03 03:25:00|14026.9|14022.9|14020.4|14016.4|14027.4|14023.4|14016.4|14012.4|1910
1606966200000|2020-12-03 03:30:00|14020.9|14016.9|14020.4|14016.4|14021.4|14017.4|14012.4|14008.4|1310
1606966500000|2020-12-03 03:35:00|14020.9|14016.9|14016.4|14012.4|14021.4|14017.4|14012.4|14008.4|867
1606966800000|2020-12-03 03:40:00|14014.9|14010.9|14023.4|14019.4|14023.4|14019.4|14014.9|14010.9|689
1606967100000|2020-12-03 03:45:00|14025.4|14021.4|13973.4|13969.4|14027.4|14023.4|13972.9|13968.9|5316
1606967400000|2020-12-03 03:50:00|13972.9|13968.9|13980.4|13976.4|13986.4|13982.4|13972.9|13968.9|2592
1606967700000|2020-12-03 03:55:00|13978.4|13974.4|13970.4|13966.4|13984.4|13980.4|13962.4|13958.4|3013
1606968000000|2020-12-03 04:00:00|13968.4|13964.4|13985.9|13981.9|13986.4|13982.4|13963.4|13959.4|1734
1606968300000|2020-12-03 04:05:00|13984.4|13980.4|13985.4|13981.4|13989.4|13985.4|13981.4|13977.4|998
1606968600000|2020-12-03 04:10:00|13986.4|13982.4|13983.9|13979.9|13989.4|13985.4|13979.9|13975.9|718
1606968900000|2020-12-03 04:15:00|13983.4|13979.4|13957.4|13953.4|13983.4|13979.4|13952.4|13948.4|2572
1606969200000|2020-12-03 04:20:00|13956.9|13952.9|13944.4|13940.4|13957.9|13953.9|13932.9|13928.9|4474
1606969500000|2020-12-03 04:25:00|13942.9|13938.9|13961.4|13957.4|13963.4|13959.4|13942.4|13938.4|2129
1606969800000|2020-12-03 04:30:00|13960.4|13956.4|13953.4|13949.4|13962.9|13958.9|13951.9|13947.9|1028
1606970100000|2020-12-03 04:35:00|13952.9|13948.9|13949.4|13945.4|13957.4|13953.4|13942.9|13938.9|1147
1606970400000|2020-12-03 04:40:00|13948.4|13944.4|13955.4|13951.4|13956.4|13952.4|13939.4|13935.4|1219
1606970700000|2020-12-03 04:45:00|13956.4|13952.4|13948.9|13944.9|13959.4|13955.4|13944.9|13940.9|1076
1606971000000|2020-12-03 04:50:00|13948.4|13944.4|13957.4|13953.4|13959.4|13955.4|13942.4|13938.4|1272
1606971300000|2020-12-03 04:55:00|13958.4|13954.4|13960.9|13956.9|13967.4|13963.4|13958.4|13954.4|1340
1606971600000|2020-12-03 05:00:00|13961.9|13957.9|13953.4|13949.4|13961.9|13957.9|13950.4|13946.4|1345
1606971900000|2020-12-03 05:05:00|13954.4|13950.4|13956.9|13952.9|13957.4|13953.4|13951.4|13947.4|803
1606972200000|2020-12-03 05:10:00|13956.4|13952.4|13953.4|13949.4|13957.4|13953.4|13949.4|13945.4|838
1606972500000|2020-12-03 05:15:00|13954.4|13950.4|13951.9|13947.9|13954.4|13950.4|13945.4|13941.4|804
1606972800000|2020-12-03 05:20:00|13952.4|13948.4|13957.4|13953.4|13958.4|13954.4|13951.4|13947.4|1025
1606973100000|2020-12-03 05:25:00|13957.9|13953.9|13966.4|13962.4|13967.4|13963.4|13954.9|13950.9|1776
1606973400000|2020-12-03 05:30:00|13965.9|13961.9|13976.4|13972.4|13978.4|13974.4|13965.9|13961.9|1886
1606973700000|2020-12-03 05:35:00|13976.9|13972.9|13987.4|13983.4|13987.4|13983.4|13975.4|13971.4|1521
1606974000000|2020-12-03 05:40:00|13988.4|13984.4|13985.4|13981.4|13990.4|13986.4|13980.9|13976.9|2658
1606974300000|2020-12-03 05:45:00|13988.7|13974.7|13984.4|13970.4|13988.7|13974.7|13983.9|13969.9|0
1606974600000|2020-12-03 05:50:00|13984.1|13970.1|13982.7|13968.7|13984.1|13970.1|13980.9|13966.9|0
1606974900000|2020-12-03 05:55:00|13983.1|13969.1|13985.1|13971.1|13985.4|13971.4|13980.4|13966.4|0
1606975200000|2020-12-03 06:00:00|13983.1|13969.1|13986.1|13972.1|13989.1|13975.1|13982.7|13968.7|0
1606975500000|2020-12-03 06:05:00|13986.4|13972.4|13987.5|13973.5|13989.8|13975.8|13986.4|13972.4|0
1606975800000|2020-12-03 06:10:00|13988.5|13974.5|13989.8|13975.8|13989.8|13975.8|13988.5|13974.5|0
1606976100000|2020-12-03 06:15:00|13988.9|13974.9|13999.8|13985.8|13999.8|13985.8|13988.9|13974.9|0
1606976400000|2020-12-03 06:20:00|14001.9|13987.9|14004|13990|14004.1|13990.1|14001.9|13987.9|0
1606976700000|2020-12-03 06:25:00|14003.9|13989.9|14002|13988|14004|13990|14001.2|13987.2|0
1606977000000|2020-12-03 06:30:00|14001.9|13987.9|14001.2|13987.2|14004|13990|14001|13987|0
1606977300000|2020-12-03 06:35:00|14001.1|13987.1|14000.5|13986.5|14001.2|13987.2|13999.1|13985.1|0
1606977600000|2020-12-03 06:40:00|14000.4|13986.4|14000.4|13986.4|14006.7|13992.7|13998.3|13984.3|0
1606977900000|2020-12-03 06:45:00|14000.5|13986.5|14002.1|13988.1|14003.6|13989.6|13998.3|13984.3|0
1606978200000|2020-12-03 06:50:00|14001.8|13987.8|14000.1|13986.1|14002.2|13988.2|13998.7|13984.7|0
1606978500000|2020-12-03 06:55:00|14000.2|13986.2|13998.2|13984.2|14000.8|13986.8|13998.1|13984.1|0
1606978800000|2020-12-03 07:00:00|13998.1|13984.1|14000.4|13994.4|14000.4|13994.4|13985.9|13979.9|996
1606979100000|2020-12-03 07:05:00|14001.4|13995.4|14005.4|13999.4|14009.4|14003.4|14000.4|13994.4|725
1606979400000|2020-12-03 07:10:00|14005.9|13999.9|14007.4|14001.4|14016.4|14010.4|14005.9|13999.9|616
1606979700000|2020-12-03 07:15:00|14008.4|14002.4|14006.4|14000.4|14014.4|14008.4|14006.4|14000.4|414
1606980000000|2020-12-03 07:20:00|14007.4|14001.4|14009.9|14003.9|14014.4|14008.4|14007.4|14001.4|287
1606980300000|2020-12-03 07:25:00|14009.4|14003.4|14012.4|14006.4|14013.9|14007.9|14008.4|14002.4|257
1606980600000|2020-12-03 07:30:00|14013.4|14007.4|14009.4|14003.4|14015.4|14009.4|14006.9|14000.9|343
1606980900000|2020-12-03 07:35:00|14008.4|14002.4|14011.4|14005.4|14014.4|14008.4|14006.4|14000.4|281
1606981200000|2020-12-03 07:40:00|14011.9|14005.9|14020.4|14014.4|14021.4|14015.4|14011.4|14005.4|452
1606981500000|2020-12-03 07:45:00|14020.9|14014.9|14019.9|14013.9|14022.4|14016.4|14017.4|14011.4|312
1606981800000|2020-12-03 07:50:00|14020.4|14014.4|14017.4|14011.4|14020.4|14014.4|14015.4|14009.4|182
1606982100000|2020-12-03 07:55:00|14016.9|14010.9|14022.4|14016.4|14024.4|14018.4|14015.4|14009.4|361
1606982400000|2020-12-03 08:00:00|14022.9|14016.9|14023.9|14017.9|14034.4|14028.4|14022.9|14016.9|1224
1606982700000|2020-12-03 08:05:00|14023.4|14017.4|14022.9|14016.9|14025.4|14019.4|14019.4|14013.4|513
1606983000000|2020-12-03 08:10:00|14023.4|14017.4|14025.4|14019.4|14028.4|14022.4|14021.4|14015.4|245
1606983300000|2020-12-03 08:15:00|14024.4|14018.4|14028.4|14022.4|14028.4|14022.4|14021.4|14015.4|264
1606983600000|2020-12-03 08:20:00|14027.4|14021.4|14026.4|14020.4|14030.4|14024.4|14024.4|14018.4|207
1606983900000|2020-12-03 08:25:00|14025.9|14019.9|14025.4|14019.4|14030.4|14024.4|14025.4|14019.4|155
1606984200000|2020-12-03 08:30:00|14026.4|14020.4|14027.4|14021.4|14030.4|14024.4|14025.4|14019.4|152
1606984500000|2020-12-03 08:35:00|14027.9|14021.9|14029.4|14023.4|14029.4|14023.4|14027.4|14021.4|84
1606984800000|2020-12-03 08:40:00|14028.9|14022.9|14024.4|14018.4|14029.4|14023.4|14022.4|14016.4|248
1606985100000|2020-12-03 08:45:00|14023.4|14017.4|14025.4|14019.4|14027.9|14021.9|14023.4|14017.4|134
1606985400000|2020-12-03 08:50:00|14024.4|14018.4|14023.9|14017.9|14025.4|14019.4|14023.4|14017.4|104
1606985700000|2020-12-03 08:55:00|14024.4|14018.4|14023.4|14017.4|14024.9|14018.9|14022.4|14016.4|166
1606986000000|2020-12-03 09:00:00|14023.9|14017.9|14036.9|14030.9|14037.4|14031.4|14023.9|14017.9|603
1606986300000|2020-12-03 09:05:00|14037.4|14031.4|14036.4|14030.4|14039.4|14033.4|14036.4|14030.4|329
1606986600000|2020-12-03 09:10:00|14037.4|14031.4|14035.4|14029.4|14040.4|14034.4|14035.4|14029.4|297
1606986900000|2020-12-03 09:15:00|14034.4|14028.4|14027.9|14021.9|14034.4|14028.4|14027.4|14021.4|364
1606987200000|2020-12-03 09:20:00|14027.4|14021.4|14023.4|14017.4|14028.4|14022.4|14021.4|14015.4|247
1606987500000|2020-12-03 09:25:00|14023.9|14017.9|14022.4|14016.4|14025.9|14019.9|14022.4|14016.4|100
1606987800000|2020-12-03 09:30:00|14021.4|14015.4|14025.4|14019.4|14026.4|14020.4|14021.4|14015.4|160
1606988100000|2020-12-03 09:35:00|14024.4|14018.4|14022.4|14016.4|14025.4|14019.4|14022.4|14016.4|88
1606988400000|2020-12-03 09:40:00|14021.4|14015.4|14015.4|14009.4|14022.9|14016.9|14015.4|14009.4|315
1606988700000|2020-12-03 09:45:00|14012.9|14006.9|14023.9|14017.9|14025.4|14019.4|14012.9|14006.9|295
1606989000000|2020-12-03 09:50:00|14024.4|14018.4|14026.9|14020.9|14028.4|14022.4|14023.4|14017.4|237
1606989300000|2020-12-03 09:55:00|14027.4|14021.4|14023.4|14017.4|14027.4|14021.4|14023.4|14017.4|77
1606989600000|2020-12-03 10:00:00|14023.9|14017.9|14023.4|14017.4|14025.9|14019.9|14021.9|14015.9|91
1606989900000|2020-12-03 10:05:00|14024.4|14018.4|14025.4|14019.4|14027.4|14021.4|14023.9|14017.9|101
1606990200000|2020-12-03 10:10:00|14025.9|14019.9|14024.4|14018.4|14026.4|14020.4|14023.4|14017.4|61
1606990500000|2020-12-03 10:15:00|14024.9|14018.9|14025.9|14019.9|14027.4|14021.4|14024.4|14018.4|73
1606990800000|2020-12-03 10:20:00|14025.4|14019.4|14028.4|14022.4|14029.4|14023.4|14025.4|14019.4|98
1606991100000|2020-12-03 10:25:00|14027.9|14021.9|14026.4|14020.4|14027.9|14021.9|14024.4|14018.4|84
1606991400000|2020-12-03 10:30:00|14026.9|14020.9|14028.4|14022.4|14030.4|14024.4|14026.9|14020.9|191
1606991700000|2020-12-03 10:35:00|14028.9|14022.9|14030.9|14024.9|14030.9|14024.9|14027.9|14021.9|53
1606992000000|2020-12-03 10:40:00|14031.4|14025.4|14028.9|14022.9|14031.4|14025.4|14027.4|14021.4|41
1606992300000|2020-12-03 10:45:00|14028.4|14022.4|14027.4|14021.4|14029.4|14023.4|14027.4|14021.4|29
1606992600000|2020-12-03 10:50:00|14028.4|14022.4|14028.4|14022.4|14029.4|14023.4|14027.4|14021.4|40
1606992900000|2020-12-03 10:55:00|14029.4|14023.4|14028.4|14022.4|14029.4|14023.4|14027.4|14021.4|44
1606993200000|2020-12-03 11:00:00|14028.9|14022.9|14030.4|14024.4|14030.4|14024.4|14028.4|14022.4|28
1606993500000|2020-12-03 11:05:00|14031.4|14025.4|14033.4|14027.4|14034.4|14028.4|14030.4|14024.4|152
1606993800000|2020-12-03 11:10:00|14032.4|14026.4|14032.9|14026.9|14034.4|14028.4|14032.4|14026.4|54
1606994100000|2020-12-03 11:15:00|14033.4|14027.4|14029.9|14023.9|14033.4|14027.4|14028.4|14022.4|92
1606994400000|2020-12-03 11:20:00|14030.4|14024.4|14030.4|14024.4|14032.9|14026.9|14029.4|14023.4|47
1606994700000|2020-12-03 11:25:00|14028.4|14022.4|14028.4|14022.4|14029.4|14023.4|14027.4|14021.4|110
1606995000000|2020-12-03 11:30:00|14027.4|14021.4|14027.9|14021.9|14029.4|14023.4|14025.4|14019.4|66
1606995300000|2020-12-03 11:35:00|14027.4|14021.4|14027.4|14021.4|14028.9|14022.9|14027.4|14021.4|14
1606995600000|2020-12-03 11:40:00|14027.9|14021.9|14028.4|14022.4|14028.4|14022.4|14027.9|14021.9|14
1606995900000|2020-12-03 11:45:00|14029.4|14023.4|14028.4|14022.4|14030.4|14024.4|14028.4|14022.4|24
1606996200000|2020-12-03 11:50:00|14028.9|14022.9|14027.4|14021.4|14029.4|14023.4|14026.9|14020.9|52
1606996500000|2020-12-03 11:55:00|14028.4|14022.4|14029.9|14023.9|14030.4|14024.4|14028.4|14022.4|26
1606996800000|2020-12-03 12:00:00|14030.4|14024.4|14032.4|14026.4|14032.4|14026.4|14029.4|14023.4|48
1606997100000|2020-12-03 12:05:00|14031.4|14025.4|14030.9|14024.9|14033.4|14027.4|14030.4|14024.4|76
1606997400000|2020-12-03 12:10:00|14030.4|14024.4|14029.4|14023.4|14030.4|14024.4|14028.4|14022.4|26
1606997700000|2020-12-03 12:15:00|14029.9|14023.9|14029.4|14023.4|14031.9|14025.9|14029.4|14023.4|34
1606998000000|2020-12-03 12:20:00|14029.9|14023.9|14027.4|14021.4|14029.9|14023.9|14027.4|14021.4|40
1606998300000|2020-12-03 12:25:00|14027.9|14021.9|14028.9|14022.9|14030.4|14024.4|14027.4|14021.4|34
1606998600000|2020-12-03 12:30:00|14029.4|14023.4|14030.4|14024.4|14030.4|14024.4|14028.9|14022.9|27
1606998900000|2020-12-03 12:35:00|14030.9|14024.9|14028.9|14022.9|14030.9|14024.9|14028.4|14022.4|29
1606999200000|2020-12-03 12:40:00|14029.4|14023.4|14030.9|14024.9|14031.4|14025.4|14028.9|14022.9|44
1606999500000|2020-12-03 12:45:00|14031.4|14025.4|14034.4|14028.4|14036.4|14030.4|14030.4|14024.4|218
1606999800000|2020-12-03 12:50:00|14035.4|14029.4|14034.4|14028.4|14035.9|14029.9|14034.4|14028.4|78
1607000100000|2020-12-03 12:55:00|14035.4|14029.4|14035.4|14029.4|14035.4|14029.4|14034.4|14028.4|28
1607000400000|2020-12-03 13:00:00|14034.9|14028.9|14033.4|14027.4|14034.9|14028.9|14032.4|14026.4|84
1607000700000|2020-12-03 13:05:00|14033.9|14027.9|14031.4|14025.4|14033.9|14027.9|14031.4|14025.4|73
1607001000000|2020-12-03 13:10:00|14031.9|14025.9|14031.4|14025.4|14032.4|14026.4|14031.4|14025.4|28
1607001300000|2020-12-03 13:15:00|14030.9|14024.9|14028.9|14022.9|14030.9|14024.9|14027.4|14021.4|84
1607001600000|2020-12-03 13:20:00|14029.4|14023.4|14028.4|14022.4|14029.4|14023.4|14027.4|14021.4|58
1607001900000|2020-12-03 13:25:00|14028.9|14022.9|14030.4|14024.4|14031.4|14025.4|14028.4|14022.4|37
1607002200000|2020-12-03 13:30:00|14031.4|14025.4|14028.4|14022.4|14031.4|14025.4|14027.4|14021.4|75
1607002500000|2020-12-03 13:35:00|14027.9|14021.9|14025.9|14019.9|14028.4|14022.4|14022.4|14016.4|227
1607002800000|2020-12-03 13:40:00|14025.4|14019.4|14023.9|14017.9|14026.4|14020.4|14022.4|14016.4|80
1607003100000|2020-12-03 13:45:00|14023.4|14017.4|14021.4|14015.4|14023.4|14017.4|14017.4|14011.4|328
1607003400000|2020-12-03 13:50:00|14021.9|14015.9|14024.4|14018.4|14024.4|14018.4|14019.4|14013.4|122
1607003700000|2020-12-03 13:55:00|14025.4|14019.4|14023.9|14017.9|14025.4|14019.4|14020.4|14014.4|92
1607004000000|2020-12-03 14:00:00|14023.4|14017.4|14020.4|14014.4|14023.4|14017.4|14020.4|14014.4|101
1607004300000|2020-12-03 14:05:00|14019.9|14013.9|14022.4|14016.4|14022.4|14016.4|14019.4|14013.4|66
1607004600000|2020-12-03 14:10:00|14022.9|14016.9|14023.4|14017.4|14024.4|14018.4|14022.4|14016.4|56
1607004900000|2020-12-03 14:15:00|14024.4|14018.4|14019.4|14013.4|14024.4|14018.4|14019.4|14013.4|92
1607005200000|2020-12-03 14:20:00|14018.4|14012.4|14016.4|14010.4|14019.4|14013.4|14015.4|14009.4|201
1607005500000|2020-12-03 14:25:00|14015.4|14009.4|14011.4|14005.4|14015.4|14009.4|14005.9|13999.9|629
1607005800000|2020-12-03 14:30:00|14010.9|14004.9|14021.4|14015.4|14023.4|14017.4|14005.4|13999.4|760
1607006100000|2020-12-03 14:35:00|14021.9|14015.9|14026.4|14020.4|14027.4|14021.4|14017.4|14011.4|432
1607006400000|2020-12-03 14:40:00|14026.9|14020.9|14029.4|14023.4|14031.4|14025.4|14023.4|14017.4|515
1607006700000|2020-12-03 14:45:00|14030.4|14024.4|14031.4|14025.4|14031.4|14025.4|14027.4|14021.4|311
1607007000000|2020-12-03 14:50:00|14031.9|14025.9|14025.4|14019.4|14034.4|14028.4|14024.4|14018.4|600
1607007300000|2020-12-03 14:55:00|14025.9|14019.9|14026.4|14020.4|14026.4|14020.4|14021.4|14015.4|275
1607007600000|2020-12-03 15:00:00|14027.4|14021.4|14032.4|14026.4|14034.9|14028.9|14026.4|14020.4|340
1607007900000|2020-12-03 15:05:00|14033.4|14027.4|14027.9|14021.9|14033.4|14027.4|14027.4|14021.4|138
1607008200000|2020-12-03 15:10:00|14027.4|14021.4|14029.4|14023.4|14031.4|14025.4|14027.4|14021.4|126
1607008500000|2020-12-03 15:15:00|14029.9|14023.9|14032.4|14026.4|14033.4|14027.4|14028.4|14022.4|119
1607008800000|2020-12-03 15:20:00|14032.9|14026.9|14030.4|14024.4|14033.4|14027.4|14029.9|14023.9|164
1607009100000|2020-12-03 15:25:00|14029.9|14023.9|14029.4|14023.4|14030.4|14024.4|14028.4|14022.4|176
1607009400000|2020-12-03 15:30:00|14029.9|14023.9|14032.4|14026.4|14033.4|14027.4|14029.4|14023.4|152
1607009700000|2020-12-03 15:35:00|14031.9|14025.9|14033.4|14027.4|14033.4|14027.4|14029.4|14023.4|112
1607010000000|2020-12-03 15:40:00|14032.9|14026.9|14034.4|14028.4|14038.4|14032.4|14032.4|14026.4|422
1607010300000|2020-12-03 15:45:00|14033.9|14027.9|14035.4|14029.4|14036.9|14030.9|14032.4|14026.4|204
1607010600000|2020-12-03 15:50:00|14034.4|14028.4|14035.4|14029.4|14036.4|14030.4|14032.4|14026.4|102
1607010900000|2020-12-03 15:55:00|14034.4|14028.4|14025.4|14019.4|14034.4|14028.4|14025.4|14019.4|277
1607011200000|2020-12-03 16:00:00|14026.4|14020.4|14024.4|14018.4|14026.4|14020.4|14021.4|14015.4|317
1607011500000|2020-12-03 16:05:00|14025.4|14019.4|14018.4|14012.4|14026.4|14020.4|14018.4|14012.4|245
1607011800000|2020-12-03 16:10:00|14017.9|14011.9|14022.4|14016.4|14022.4|14016.4|14013.9|14007.9|389
1607012100000|2020-12-03 16:15:00|14022.9|14016.9|14023.4|14017.4|14026.4|14020.4|14022.4|14016.4|147
1607012400000|2020-12-03 16:20:00|14022.9|14016.9|14022.4|14016.4|14025.4|14019.4|14021.4|14015.4|132
1607012700000|2020-12-03 16:25:00|14021.4|14015.4|14022.4|14016.4|14022.4|14016.4|14019.4|14013.4|100
1607013000000|2020-12-03 16:30:00|14021.4|14015.4|14022.4|14016.4|14024.4|14018.4|14021.4|14015.4|97
1607013300000|2020-12-03 16:35:00|14021.4|14015.4|14022.4|14016.4|14022.4|14016.4|14020.4|14014.4|68
1607013600000|2020-12-03 16:40:00|14022.9|14016.9|14023.4|14017.4|14025.4|14019.4|14020.9|14014.9|97
1607013900000|2020-12-03 16:45:00|14022.4|14016.4|14017.4|14011.4|14022.4|14016.4|14014.4|14008.4|190
1607014200000|2020-12-03 16:50:00|14016.4|14010.4|14019.4|14013.4|14019.4|14013.4|14013.4|14007.4|83
1607014500000|2020-12-03 16:55:00|14018.4|14012.4|14018.4|14012.4|14020.4|14014.4|14018.4|14012.4|62
1607014800000|2020-12-03 17:00:00|14019.9|14013.9|14020.4|14014.4|14022.4|14016.4|14015.9|14009.9|160
1607015100000|2020-12-03 17:05:00|14019.9|14013.9|14017.9|14011.9|14020.4|14014.4|14016.4|14010.4|35
1607015400000|2020-12-03 17:10:00|14018.4|14012.4|14015.4|14009.4|14019.4|14013.4|14014.4|14008.4|57
1607015700000|2020-12-03 17:15:00|14014.9|14008.9|14015.9|14009.9|14016.9|14010.9|14010.4|14004.4|127
1607016000000|2020-12-03 17:20:00|14015.4|14009.4|14014.9|14008.9|14016.4|14010.4|14012.4|14006.4|43
1607016300000|2020-12-03 17:25:00|14015.4|14009.4|14019.4|14013.4|14019.4|14013.4|14015.4|14009.4|48
1607016600000|2020-12-03 17:30:00|14018.9|14012.9|14019.9|14013.9|14022.4|14016.4|14016.9|14010.9|95
1607016900000|2020-12-03 17:35:00|14020.4|14014.4|14018.9|14012.9|14020.4|14014.4|14017.4|14011.4|23
1607017200000|2020-12-03 17:40:00|14018.4|14012.4|14017.4|14011.4|14019.4|14013.4|14016.4|14010.4|32
1607017500000|2020-12-03 17:45:00|14016.9|14010.9|14015.4|14009.4|14017.9|14011.9|14009.9|14003.9|135
1607017800000|2020-12-03 17:50:00|14015.9|14009.9|14015.9|14009.9|14016.4|14010.4|14012.4|14006.4|34
1607018100000|2020-12-03 17:55:00|14015.4|14009.4|14017.4|14011.4|14017.4|14011.4|14014.4|14008.4|22
1607018400000|2020-12-03 18:00:00|14016.9|14010.9|14016.9|14010.9|14020.4|14014.4|14016.4|14010.4|96
1607018700000|2020-12-03 18:05:00|14016.4|14010.4|14013.9|14007.9|14017.4|14011.4|14011.9|14005.9|84
1607019000000|2020-12-03 18:10:00|14013.4|14007.4|14014.9|14008.9|14015.4|14009.4|14013.4|14007.4|28
1607019300000|2020-12-03 18:15:00|14015.4|14009.4|14015.4|14009.4|14017.4|14011.4|14014.4|14008.4|15
1607019600000|2020-12-03 18:20:00|14014.9|14008.9|14012.9|14006.9|14015.4|14009.4|14008.9|14002.9|117
1607019900000|2020-12-03 18:25:00|14012.4|14006.4|14012.4|14006.4|14013.9|14007.9|14011.4|14005.4|83
1607020200000|2020-12-03 18:30:00|14011.4|14005.4|14009.4|14003.4|14012.4|14006.4|14008.4|14002.4|61
1607020500000|2020-12-03 18:35:00|14009.9|14003.9|14002.4|13996.4|14010.4|14004.4|13997.4|13991.4|641
1607020800000|2020-12-03 18:40:00|14001.4|13995.4|14001.4|13995.4|14001.4|13995.4|13996.4|13990.4|192
1607021100000|2020-12-03 18:45:00|14000.4|13994.4|14002.4|13996.4|14003.4|13997.4|13999.4|13993.4|84
1607021400000|2020-12-03 18:50:00|14001.4|13995.4|14000.9|13994.9|14002.9|13996.9|14000.4|13994.4|38
1607021700000|2020-12-03 18:55:00|13999.4|13993.4|13994.4|13988.4|13999.9|13993.9|13991.4|13985.4|267
1607022000000|2020-12-03 19:00:00|13993.9|13987.9|14001.4|13995.4|14004.9|13998.9|13992.4|13986.4|125
1607022300000|2020-12-03 19:05:00|14000.4|13994.4|14004.9|13998.9|14004.9|13998.9|14000.4|13994.4|25
1607022600000|2020-12-03 19:10:00|14004.4|13998.4|14004.4|13998.4|14008.4|14002.4|14003.4|13997.4|41
1607022900000|2020-12-03 19:15:00|14004.9|13998.9|14006.4|14000.4|14007.9|14001.9|14001.4|13995.4|63
1607023200000|2020-12-03 19:20:00|14006.9|14000.9|14005.9|13999.9|14007.4|14001.4|14004.9|13998.9|32
1607023500000|2020-12-03 19:25:00|14005.4|13999.4|14008.9|14002.9|14009.4|14003.4|14002.4|13996.4|46
1607023800000|2020-12-03 19:30:00|14009.4|14003.4|14013.4|14007.4|14014.9|14008.9|14008.4|14002.4|104
1607024100000|2020-12-03 19:35:00|14014.4|14008.4|14016.4|14010.4|14017.4|14011.4|14012.4|14006.4|88
1607024400000|2020-12-03 19:40:00|14017.4|14011.4|14015.4|14009.4|14018.4|14012.4|14014.4|14008.4|39
1607024700000|2020-12-03 19:45:00|14014.9|14008.9|14013.4|14007.4|14015.4|14009.4|14013.4|14007.4|55
1607025000000|2020-12-03 19:50:00|14013.9|14007.9|14016.9|14010.9|14017.4|14011.4|14013.4|14007.4|37
1607025300000|2020-12-03 19:55:00|14016.4|14010.4|14016.4|14010.4|14016.9|14010.9|14013.9|14007.9|8
1607025600000|2020-12-03 20:00:00|14015.9|14009.9|14007.4|14001.4|14015.9|14009.9|14006.4|14000.4|112
1607025900000|2020-12-03 20:05:00|14007.9|14001.9|14009.4|14003.4|14010.4|14004.4|14006.9|14000.9|138
1607026200000|2020-12-03 20:10:00|14009.9|14003.9|14013.4|14007.4|14016.4|14010.4|14009.9|14003.9|59
1607026500000|2020-12-03 20:15:00|14012.9|14006.9|14013.4|14007.4|14014.4|14008.4|14011.9|14005.9|32
1607026800000|2020-12-03 20:20:00|14012.4|14006.4|14009.9|14003.9|14013.4|14007.4|14009.9|14003.9|87
1607027100000|2020-12-03 20:25:00|14009.4|14003.4|14008.4|14002.4|14010.9|14004.9|14007.9|14001.9|54
1607027400000|2020-12-03 20:30:00|14006.4|14000.4|14003.9|13997.9|14008.4|14002.4|14002.9|13996.9|128
1607027700000|2020-12-03 20:35:00|14004.4|13998.4|14002.4|13996.4|14005.4|13999.4|14002.4|13996.4|93
1607028000000|2020-12-03 20:40:00|14001.4|13995.4|13993.4|13987.4|14001.4|13995.4|13987.4|13981.4|440
1607028300000|2020-12-03 20:45:00|13994.4|13988.4|14009.4|14003.4|14009.4|14003.4|13992.4|13986.4|244
1607028600000|2020-12-03 20:50:00|14007.9|14001.9|13993.4|13987.4|14007.9|14001.9|13992.4|13986.4|272
1607028900000|2020-12-03 20:55:00|13993.9|13987.9|13993.4|13987.4|13995.9|13989.9|13989.9|13983.9|358
1607029200000|2020-12-03 21:00:00|14007.8|13993.8|14003.8|13989.8|14011.1|13997.1|13996.4|13982.4|0
1607029500000|2020-12-03 21:05:00|14003.1|13989.1|14007.3|13993.3|14008.6|13994.6|14001.8|13987.8|0
1607029800000|2020-12-03 21:10:00|14007.9|13993.9|14017|14003|14018.6|14004.6|14007.3|13993.3|0
1607030100000|2020-12-03 21:15:00|14017.1|14003.1|14015.7|14001.7|14017.9|14003.9|14015.2|14001.2|0
1607030400000|2020-12-03 21:20:00|14015.6|14001.6|14016.2|14002.2|14016.5|14002.5|14015.3|14001.3|0
1607030700000|2020-12-03 21:25:00|14015.7|14001.7|14016|14002|14017.1|14003.1|14015.1|14001.1|0
1607031000000|2020-12-03 21:30:00|14015.9|14001.9|14010.3|13996.3|14017.6|14003.6|14010.3|13996.3|0
1607031300000|2020-12-03 21:35:00|14010.9|13996.9|14012.3|13998.3|14017|14003|14009.6|13995.6|0
1607031600000|2020-12-03 21:40:00|14012.9|13998.9|14012.3|13998.3|14013.6|13999.6|14011.6|13997.6|0
1607031900000|2020-12-03 21:45:00|14011.6|13997.6|14011.6|13997.6|14012.9|13998.9|14010.9|13996.9|0
1607032200000|2020-12-03 21:50:00|14010.9|13996.9|14009.6|13995.6|14012.3|13998.3|14008.9|13994.9|0
1607032500000|2020-12-03 21:55:00|14010.3|13996.3|14008.8|13994.8|14012.3|13998.3|14008.3|13994.3|0
1607032800000|2020-12-03 22:00:00|14009.2|13995.2|14008.5|13994.5|14009.7|13995.7|14008.5|13994.5|0
1607033100000|2020-12-03 22:05:00|14008.8|13994.8|14008.8|13994.8|14009.3|13995.3|14008.6|13994.6|0
1607033400000|2020-12-03 22:10:00|14009.2|13995.2|14011.7|13997.7|14011.9|13997.9|14009.2|13995.2|0
1607033700000|2020-12-03 22:15:00|14012|13998|14010.6|13996.6|14012.4|13998.4|14010.2|13996.2|0
1607034000000|2020-12-03 22:20:00|14010.5|13996.5|14009|13995|14011.4|13997.4|14009|13995|0
1607034300000|2020-12-03 22:25:00|14009.1|13995.1|14007.8|13993.8|14011|13997|14007.8|13993.8|0
1607034600000|2020-12-03 22:30:00|14008.2|13994.2|14007.2|13993.2|14009|13995|14007.2|13993.2|0
1607034900000|2020-12-03 22:35:00|14007.1|13993.1|14006.3|13992.3|14007.1|13993.1|14006.1|13992.1|0
1607035200000|2020-12-03 22:40:00|14006|13992|14005.7|13991.7|14006.3|13992.3|14005.1|13991.1|0
1607035500000|2020-12-03 22:45:00|14005.4|13991.4|14004.6|13990.6|14005.4|13991.4|14004.6|13990.6|0
1607035800000|2020-12-03 22:50:00|14005.4|13991.4|14006.7|13992.7|14007.6|13993.6|14005.1|13991.1|0
1607036100000|2020-12-03 22:55:00|14006.6|13992.6|14008.2|13994.2|14008.2|13994.2|14005.8|13991.8|0
1607036400000|2020-12-03 23:00:00|14011.6|13997.6|14006.4|13992.4|14014|14000|14003.9|13989.9|0
1607036700000|2020-12-03 23:05:00|14007.1|13993.1|14005.8|13991.8|14007.8|13993.8|14003.8|13989.8|0
1607037000000|2020-12-03 23:10:00|14006.5|13992.5|14005.8|13991.8|14007.1|13993.1|14005.1|13991.1|0
1607037300000|2020-12-03 23:15:00|14005.4|13991.4|14011.1|13997.1|14011.8|13997.8|14005.1|13991.1|0
1607037600000|2020-12-03 23:20:00|14011.8|13997.8|14013.5|13999.5|14015.1|14001.1|14011.8|13997.8|0
1607037900000|2020-12-03 23:25:00|14014.2|14000.2|14012.1|13998.1|14014.8|14000.8|14011.8|13997.8|0
1607038200000|2020-12-03 23:30:00|14012.8|13998.8|14021.2|14007.2|14023.5|14009.5|14012.1|13998.1|0
1607038500000|2020-12-03 23:35:00|14021.5|14007.5|14018.8|14004.8|14021.5|14007.5|14018.2|14004.2|0
1607038800000|2020-12-03 23:40:00|14018.2|14004.2|14017.5|14003.5|14018.2|14004.2|14016.2|14002.2|0
1607039100000|2020-12-03 23:45:00|14017.1|14003.1|14020.2|14006.2|14020.8|14006.8|14016.2|14002.2|0
1607039400000|2020-12-03 23:50:00|14019.5|14005.5|14014.2|14000.2|14020.2|14006.2|14012.1|13998.1|0
1607039700000|2020-12-03 23:55:00|14013.5|13999.5|14014.8|14000.8|14016.2|14002.2|14012.1|13998.1|0
1607040000000|2020-12-04 00:00:00|14014.5|14000.5|14018.9|14004.9|14020.9|14006.9|14014.2|14000.2|0
1607040300000|2020-12-04 00:05:00|14018.2|14004.2|14017.7|14003.7|14019.5|14005.5|14016.2|14002.2|0
1607040600000|2020-12-04 00:10:00|14018|14004|14017.9|14003.9|14018.5|14004.5|14014.5|14000.5|0
1607040900000|2020-12-04 00:15:00|14017.2|14003.2|14023.5|14009.5|14026.7|14012.7|14017.2|14003.2|0
1607041200000|2020-12-04 00:20:00|14023.3|14009.3|14031.4|14017.4|14032|14018|14023.3|14009.3|0
1607041500000|2020-12-04 00:25:00|14031.2|14017.2|14032.4|14018.4|14035.4|14021.4|14029.7|14015.7|0
1607041800000|2020-12-04 00:30:00|14032.7|14018.7|14016|14002|14033|14019|14016|14002|0
1607042100000|2020-12-04 00:35:00|14015|14001|14008.3|13994.3|14016.3|14002.3|14007.7|13993.7|0
1607042400000|2020-12-04 00:40:00|14008.2|13994.2|14019.3|14005.3|14020.7|14006.7|14005.7|13991.7|0
1607042700000|2020-12-04 00:45:00|14018.3|14004.3|14022.6|14018.6|14031.6|14027.6|14018.1|14004.3|2723
1607043000000|2020-12-04 00:50:00|14023.1|14019.1|14025.6|14021.6|14029.6|14025.6|14015.1|14011.1|1321
1607043300000|2020-12-04 00:55:00|14026.6|14022.6|14036.6|14032.6|14048.1|14044.1|14024.6|14020.6|2997
1607043600000|2020-12-04 01:00:00|14037.1|14033.1|14024.6|14020.6|14037.6|14033.6|14022.6|14018.6|2823
1607043900000|2020-12-04 01:05:00|14023.6|14019.6|14029.6|14025.6|14043.6|14039.6|14023.6|14019.6|2573
1607044200000|2020-12-04 01:10:00|14028.6|14024.6|14050.1|14046.1|14050.1|14046.1|14019.1|14015.1|3381
1607044500000|2020-12-04 01:15:00|14048.1|14044.1|14045.6|14041.6|14055.1|14051.1|14037.6|14033.6|3820
1607044800000|2020-12-04 01:20:00|14046.6|14042.6|14031.6|14027.6|14048.6|14044.6|14028.1|14024.1|2302
1607045100000|2020-12-04 01:25:00|14032.1|14028.1|14036.6|14032.6|14038.6|14034.6|14020.6|14016.6|2163
1607045400000|2020-12-04 01:30:00|14035.6|14031.6|14023.6|14019.6|14036.1|14032.1|14014.1|14010.1|2532
1607045700000|2020-12-04 01:35:00|14022.6|14018.6|14038.1|14034.1|14046.6|14042.6|14022.6|14018.6|2526
1607046000000|2020-12-04 01:40:00|14038.6|14034.6|14065.1|14061.1|14065.6|14061.6|14038.1|14034.1|4604
1607046300000|2020-12-04 01:45:00|14064.6|14060.6|14077.6|14073.6|14083.1|14079.1|14064.6|14060.6|4538
1607046600000|2020-12-04 01:50:00|14078.1|14074.1|14069.6|14065.6|14079.1|14075.1|14066.1|14062.1|2089
1607046900000|2020-12-04 01:55:00|14070.6|14066.6|14065.6|14061.6|14071.1|14067.1|14057.6|14053.6|1981
1607047200000|2020-12-04 02:00:00|14067.1|14063.1|14095.6|14091.6|14100.6|14096.6|14067.1|14063.1|6046
1607047500000|2020-12-04 02:05:00|14096.1|14092.1|14086.6|14082.6|14098.6|14094.6|14076.6|14072.6|2364
1607047800000|2020-12-04 02:10:00|14087.1|14083.1|14096.1|14092.1|14103.6|14099.6|14081.6|14077.6|2525
1607048100000|2020-12-04 02:15:00|14095.6|14091.6|14092.6|14088.6|14103.6|14099.6|14083.6|14079.6|1842
1607048400000|2020-12-04 02:20:00|14093.6|14089.6|14100.6|14096.6|14103.6|14099.6|14091.6|14087.6|1191
1607048700000|2020-12-04 02:25:00|14101.1|14097.1|14107.6|14103.6|14110.1|14106.1|14101.1|14097.1|2088
1607049000000|2020-12-04 02:30:00|14107.1|14103.1|14107.1|14103.1|14108.6|14104.6|14097.6|14093.6|1251
1607049300000|2020-12-04 02:35:00|14107.6|14103.6|14107.6|14103.6|14116.6|14112.6|14105.6|14101.6|1809
1607049600000|2020-12-04 02:40:00|14109.1|14105.1|14071.1|14067.1|14109.1|14105.1|14071.1|14067.1|3052
1607049900000|2020-12-04 02:45:00|14070.1|14066.1|14079.6|14075.6|14084.6|14080.6|14064.1|14060.1|2448
1607050200000|2020-12-04 02:50:00|14078.6|14074.6|14082.6|14078.6|14086.6|14082.6|14076.6|14072.6|1099
1607050500000|2020-12-04 02:55:00|14083.6|14079.6|14082.6|14078.6|14093.6|14089.6|14077.6|14073.6|1481
1607050800000|2020-12-04 03:00:00|14081.6|14077.6|14094.6|14090.6|14095.6|14091.6|14074.6|14070.6|1484
1607051100000|2020-12-04 03:05:00|14095.1|14091.1|14095.6|14091.6|14098.1|14094.1|14083.6|14079.6|846
1607051400000|2020-12-04 03:10:00|14096.6|14092.6|14088.6|14084.6|14099.6|14095.6|14087.6|14083.6|793
1607051700000|2020-12-04 03:15:00|14087.6|14083.6|14091.6|14087.6|14093.6|14089.6|14080.6|14076.6|744
1607052000000|2020-12-04 03:20:00|14092.6|14088.6|14090.6|14086.6|14099.6|14095.6|14090.6|14086.6|726
1607052300000|2020-12-04 03:25:00|14089.6|14085.6|14093.6|14089.6|14094.6|14090.6|14083.6|14079.6|616
1607052600000|2020-12-04 03:30:00|14092.6|14088.6|14099.6|14095.6|14099.6|14095.6|14092.6|14088.6|586
1607052900000|2020-12-04 03:35:00|14100.1|14096.1|14089.6|14085.6|14100.6|14096.6|14089.6|14085.6|469
1607053200000|2020-12-04 03:40:00|14087.6|14083.6|14085.6|14081.6|14089.6|14085.6|14075.6|14071.6|1203
1607053500000|2020-12-04 03:45:00|14086.6|14082.6|14088.6|14084.6|14093.6|14089.6|14083.6|14079.6|860
1607053800000|2020-12-04 03:50:00|14089.1|14085.1|14094.6|14090.6|14095.6|14091.6|14086.1|14082.1|589
1607054100000|2020-12-04 03:55:00|14095.6|14091.6|14094.1|14090.1|14097.6|14093.6|14090.6|14086.6|643
1607054400000|2020-12-04 04:00:00|14093.6|14089.6|14088.6|14084.6|14095.6|14091.6|14087.6|14083.6|372
1607054700000|2020-12-04 04:05:00|14088.1|14084.1|14094.1|14090.1|14094.6|14090.6|14084.6|14080.6|526
1607055000000|2020-12-04 04:10:00|14093.6|14089.6|14104.1|14100.1|14110.6|14106.6|14093.6|14089.6|1792
1607055300000|2020-12-04 04:15:00|14104.6|14100.6|14115.6|14111.6|14119.6|14115.6|14103.6|14099.6|1951
1607055600000|2020-12-04 04:20:00|14116.6|14112.6|14114.6|14110.6|14116.6|14112.6|14111.1|14107.1|773
1607055900000|2020-12-04 04:25:00|14115.1|14111.1|14114.1|14110.1|14115.1|14111.1|14106.6|14102.6|621
1607056200000|2020-12-04 04:30:00|14114.6|14110.6|14125.6|14121.6|14125.6|14121.6|14113.6|14109.6|1335
1607056500000|2020-12-04 04:35:00|14124.6|14120.6|14132.6|14128.6|14135.6|14131.6|14124.6|14120.6|1945
1607056800000|2020-12-04 04:40:00|14133.1|14129.1|14137.6|14133.6|14137.6|14133.6|14131.6|14127.6|941
1607057100000|2020-12-04 04:45:00|14137.1|14133.1|14148.6|14144.6|14149.6|14145.6|14136.6|14132.6|1573
1607057400000|2020-12-04 04:50:00|14148.1|14144.1|14140.6|14136.6|14148.6|14144.6|14139.1|14135.1|1219
1607057700000|2020-12-04 04:55:00|14140.1|14136.1|14142.6|14138.6|14145.1|14141.1|14136.6|14132.6|893
1607058000000|2020-12-04 05:00:00|14141.6|14137.6|14133.6|14129.6|14143.6|14139.6|14133.6|14129.6|1001
1607058300000|2020-12-04 05:05:00|14133.1|14129.1|14134.6|14130.6|14139.1|14135.1|14131.6|14127.6|634
1607058600000|2020-12-04 05:10:00|14135.6|14131.6|14132.6|14128.6|14140.6|14136.6|14122.6|14118.6|1987
1607058900000|2020-12-04 05:15:00|14132.1|14128.1|14132.6|14128.6|14133.6|14129.6|14126.6|14122.6|1083
1607059200000|2020-12-04 05:20:00|14133.6|14129.6|14137.6|14133.6|14142.6|14138.6|14133.6|14129.6|1096
1607059500000|2020-12-04 05:25:00|14137.1|14133.1|14136.6|14132.6|14142.6|14138.6|14131.6|14127.6|1702
1607059800000|2020-12-04 05:30:00|14135.6|14131.6|14132.6|14128.6|14136.6|14132.6|14122.6|14118.6|2568
1607060100000|2020-12-04 05:35:00|14130.1|14126.1|14133.6|14129.6|14136.6|14132.6|14130.1|14126.1|1666
1607060400000|2020-12-04 05:40:00|14135.1|14131.1|14138.1|14134.1|14140.6|14136.6|14132.6|14128.6|2987
1607060700000|2020-12-04 05:45:00|14140.6|14126.6|14140.3|14126.3|14143|14129|14139.6|14125.6|2
1607061000000|2020-12-04 05:50:00|14139.9|14125.9|14141.8|14127.8|14141.9|14127.9|14139.8|14125.8|0
1607061300000|2020-12-04 05:55:00|14141.9|14127.9|14141.6|14127.6|14146.7|14132.7|14140.6|14126.6|0
1607061600000|2020-12-04 06:00:00|14141.3|14127.3|14145.2|14131.2|14145.6|14131.6|14137.9|14123.9|0
1607061900000|2020-12-04 06:05:00|14145.1|14131.1|14140.9|14126.9|14145.2|14131.2|14139.5|14125.5|0
1607062200000|2020-12-04 06:10:00|14141.9|14127.9|14139.5|14125.5|14142.6|14128.6|14139.2|14125.2|0
1607062500000|2020-12-04 06:15:00|14139.4|14125.4|14147.3|14133.3|14148|14134|14132.8|14118.8|0
1607062800000|2020-12-04 06:20:00|14147.4|14133.4|14141|14127|14147.4|14133.4|14141|14127|0
1607063100000|2020-12-04 06:25:00|14144.2|14130.2|14149.9|14135.9|14152.8|14138.8|14144.2|14130.2|0
1607063400000|2020-12-04 06:30:00|14149.8|14135.8|14156.6|14142.6|14156.8|14142.8|14149.8|14135.8|0
1607063700000|2020-12-04 06:35:00|14156.3|14142.3|14142.4|14128.4|14156.6|14142.6|14142.1|14128.1|0
1607064000000|2020-12-04 06:40:00|14140.4|14126.4|14140.1|14126.1|14140.5|14126.5|14137.8|14123.8|0
1607064300000|2020-12-04 06:45:00|14142.2|14128.2|14149.9|14135.9|14150|14136|14142.2|14128.2|0
1607064600000|2020-12-04 06:50:00|14147.8|14133.8|14151.3|14137.3|14151.3|14137.3|14146.4|14132.4|0
1607064900000|2020-12-04 06:55:00|14151.4|14137.4|14151.5|14137.5|14154.1|14140.1|14149.8|14135.8|0
1607065200000|2020-12-04 07:00:00|14149.1|14143.1|14158.6|14152.6|14161.6|14155.6|14144.6|14138.6|1015
1607065500000|2020-12-04 07:05:00|14158.1|14152.1|14154.6|14148.6|14158.6|14152.6|14152.6|14146.6|309
1607065800000|2020-12-04 07:10:00|14154.1|14148.1|14164.6|14158.6|14165.1|14159.1|14153.6|14147.6|389
1607066100000|2020-12-04 07:15:00|14165.6|14159.6|14155.6|14149.6|14165.6|14159.6|14154.6|14148.6|546
1607066400000|2020-12-04 07:20:00|14156.6|14150.6|14154.6|14148.6|14156.6|14150.6|14154.6|14148.6|149
1607066700000|2020-12-04 07:25:00|14153.6|14147.6|14151.1|14145.1|14154.6|14148.6|14148.6|14142.6|285
1607067000000|2020-12-04 07:30:00|14151.6|14145.6|14154.6|14148.6|14154.6|14148.6|14148.1|14142.1|179
1607067300000|2020-12-04 07:35:00|14153.6|14147.6|14149.6|14143.6|14154.6|14148.6|14149.6|14143.6|81
1607067600000|2020-12-04 07:40:00|14150.6|14144.6|14151.6|14145.6|14151.6|14145.6|14149.6|14143.6|66
1607067900000|2020-12-04 07:45:00|14151.1|14145.1|14153.6|14147.6|14153.6|14147.6|14148.6|14142.6|80
1607068200000|2020-12-04 07:50:00|14152.6|14146.6|14154.6|14148.6|14157.1|14151.1|14151.6|14145.6|139
1607068500000|2020-12-04 07:55:00|14153.6|14147.6|14152.6|14146.6|14155.1|14149.1|14152.6|14146.6|82
1607068800000|2020-12-04 08:00:00|14151.6|14145.6|14157.1|14151.1|14159.6|14153.6|14150.6|14144.6|224
1607069100000|2020-12-04 08:05:00|14157.6|14151.6|14162.6|14156.6|14164.6|14158.6|14157.6|14151.6|274
1607069400000|2020-12-04 08:10:00|14163.6|14157.6|14167.6|14161.6|14169.6|14163.6|14161.6|14155.6|383
1607069700000|2020-12-04 08:15:00|14169.1|14163.1|14171.1|14165.1|14172.6|14166.6|14169.1|14163.1|306
1607070000000|2020-12-04 08:20:00|14171.6|14165.6|14173.6|14167.6|14177.6|14171.6|14171.6|14165.6|515
1607070300000|2020-12-04 08:25:00|14174.1|14168.1|14174.6|14168.6|14174.6|14168.6|14171.1|14165.1|177
1607070600000|2020-12-04 08:30:00|14175.6|14169.6|14176.6|14170.6|14179.6|14173.6|14174.6|14168.6|243
1607070900000|2020-12-04 08:35:00|14175.6|14169.6|14176.6|14170.6|14177.6|14171.6|14174.6|14168.6|116
1607071200000|2020-12-04 08:40:00|14177.1|14171.1|14179.6|14173.6|14179.6|14173.6|14175.1|14169.1|128
1607071500000|2020-12-04 08:45:00|14178.6|14172.6|14174.6|14168.6|14181.6|14175.6|14174.1|14168.1|278
1607071800000|2020-12-04 08:50:00|14173.6|14167.6|14172.6|14166.6|14174.6|14168.6|14172.6|14166.6|75
1607072100000|2020-12-04 08:55:00|14173.1|14167.1|14175.6|14169.6|14176.6|14170.6|14173.1|14167.1|75
1607072400000|2020-12-04 09:00:00|14175.1|14169.1|14175.6|14169.6|14176.6|14170.6|14172.1|14166.1|173
1607072700000|2020-12-04 09:05:00|14176.6|14170.6|14178.6|14172.6|14178.6|14172.6|14174.6|14168.6|93
1607073000000|2020-12-04 09:10:00|14179.6|14173.6|14177.6|14171.6|14180.6|14174.6|14175.6|14169.6|192
1607073300000|2020-12-04 09:15:00|14177.1|14171.1|14178.6|14172.6|14178.6|14172.6|14176.6|14170.6|78
1607073600000|2020-12-04 09:20:00|14177.6|14171.6|14178.6|14172.6|14178.6|14172.6|14176.1|14170.1|126
1607073900000|2020-12-04 09:25:00|14179.1|14173.1|14177.1|14171.1|14179.1|14173.1|14177.1|14171.1|35
1607074200000|2020-12-04 09:30:00|14177.6|14171.6|14179.1|14173.1|14181.6|14175.6|14176.6|14170.6|120
1607074500000|2020-12-04 09:35:00|14178.6|14172.6|14180.6|14174.6|14181.6|14175.6|14178.6|14172.6|98
1607074800000|2020-12-04 09:40:00|14181.1|14175.1|14188.1|14182.1|14189.1|14183.1|14181.1|14175.1|446
1607075100000|2020-12-04 09:45:00|14188.6|14182.6|14187.6|14181.6|14189.6|14183.6|14186.6|14180.6|219
1607075400000|2020-12-04 09:50:00|14187.1|14181.1|14188.6|14182.6|14188.6|14182.6|14186.1|14180.1|115
1607075700000|2020-12-04 09:55:00|14189.6|14183.6|14183.6|14177.6|14190.6|14184.6|14183.6|14177.6|233
1607076000000|2020-12-04 10:00:00|14182.6|14176.6|14184.1|14178.1|14184.6|14178.6|14181.6|14175.6|193
1607076300000|2020-12-04 10:05:00|14183.6|14177.6|14183.6|14177.6|14184.1|14178.1|14180.6|14174.6|114
1607076600000|2020-12-04 10:10:00|14184.1|14178.1|14181.6|14175.6|14184.1|14178.1|14181.6|14175.6|88
1607076900000|2020-12-04 10:15:00|14180.6|14174.6|14181.1|14175.1|14181.6|14175.6|14179.6|14173.6|104
1607077200000|2020-12-04 10:20:00|14181.6|14175.6|14176.6|14170.6|14181.6|14175.6|14175.6|14169.6|209
1607077500000|2020-12-04 10:25:00|14177.6|14171.6|14175.6|14169.6|14177.6|14171.6|14174.6|14168.6|106
1607077800000|2020-12-04 10:30:00|14175.1|14169.1|14178.6|14172.6|14178.6|14172.6|14173.6|14167.6|149
1607078100000|2020-12-04 10:35:00|14179.1|14173.1|14179.1|14173.1|14179.6|14173.6|14178.6|14172.6|74
1607078400000|2020-12-04 10:40:00|14179.6|14173.6|14180.6|14174.6|14180.6|14174.6|14178.6|14172.6|91
1607078700000|2020-12-04 10:45:00|14179.6|14173.6|14179.6|14173.6|14180.1|14174.1|14179.1|14173.1|30
1607079000000|2020-12-04 10:50:00|14178.6|14172.6|14178.6|14172.6|14179.1|14173.1|14177.6|14171.6|82
1607079300000|2020-12-04 10:55:00|14179.6|14173.6|14179.6|14173.6|14179.6|14173.6|14178.6|14172.6|55
1607079600000|2020-12-04 11:00:00|14180.1|14174.1|14183.6|14177.6|14184.1|14178.1|14179.6|14173.6|172
1607079900000|2020-12-04 11:05:00|14183.1|14177.1|14181.6|14175.6|14183.6|14177.6|14180.6|14174.6|70
1607080200000|2020-12-04 11:10:00|14181.1|14175.1|14179.6|14173.6|14181.6|14175.6|14179.6|14173.6|32
1607080500000|2020-12-04 11:15:00|14179.1|14173.1|14177.6|14171.6|14179.6|14173.6|14177.6|14171.6|48
1607080800000|2020-12-04 11:20:00|14178.1|14172.1|14176.1|14170.1|14178.6|14172.6|14175.6|14169.6|85
1607081100000|2020-12-04 11:25:00|14175.6|14169.6|14177.6|14171.6|14178.6|14172.6|14175.6|14169.6|55
1607081400000|2020-12-04 11:30:00|14178.6|14172.6|14177.6|14171.6|14178.6|14172.6|14177.6|14171.6|28
1607081700000|2020-12-04 11:35:00|14178.6|14172.6|14177.6|14171.6|14180.6|14174.6|14177.6|14171.6|60
1607082000000|2020-12-04 11:40:00|14176.6|14170.6|14176.6|14170.6|14177.1|14171.1|14175.6|14169.6|76
1607082300000|2020-12-04 11:45:00|14176.1|14170.1|14175.1|14169.1|14176.1|14170.1|14173.6|14167.6|101
1607082600000|2020-12-04 11:50:00|14174.6|14168.6|14176.6|14170.6|14177.6|14171.6|14174.6|14168.6|28
1607082900000|2020-12-04 11:55:00|14177.1|14171.1|14173.6|14167.6|14177.1|14171.1|14173.6|14167.6|65
1607083200000|2020-12-04 12:00:00|14173.1|14167.1|14175.6|14169.6|14175.6|14169.6|14170.6|14164.6|178
1607083500000|2020-12-04 12:05:00|14174.6|14168.6|14175.6|14169.6|14175.6|14169.6|14173.1|14167.1|52
1607083800000|2020-12-04 12:10:00|14174.6|14168.6|14177.6|14171.6|14177.6|14171.6|14174.6|14168.6|57
1607084100000|2020-12-04 12:15:00|14177.1|14171.1|14180.6|14174.6|14181.1|14175.1|14176.6|14170.6|68
1607084400000|2020-12-04 12:20:00|14181.1|14175.1|14180.6|14174.6|14181.6|14175.6|14179.6|14173.6|79
1607084700000|2020-12-04 12:25:00|14181.6|14175.6|14177.6|14171.6|14181.6|14175.6|14176.6|14170.6|102
1607085000000|2020-12-04 12:30:00|14177.1|14171.1|14175.6|14169.6|14177.1|14171.1|14174.6|14168.6|84
1607085300000|2020-12-04 12:35:00|14175.1|14169.1|14172.6|14166.6|14176.1|14170.1|14172.6|14166.6|100
1607085600000|2020-12-04 12:40:00|14173.1|14167.1|14171.1|14165.1|14173.6|14167.6|14170.6|14164.6|154
1607085900000|2020-12-04 12:45:00|14170.6|14164.6|14164.6|14158.6|14171.6|14165.6|14162.6|14156.6|351
1607086200000|2020-12-04 12:50:00|14165.6|14159.6|14162.6|14156.6|14166.6|14160.6|14160.1|14154.1|287
1607086500000|2020-12-04 12:55:00|14161.6|14155.6|14166.6|14160.6|14166.6|14160.6|14160.6|14154.6|166
1607086800000|2020-12-04 13:00:00|14165.6|14159.6|14166.1|14160.1|14166.6|14160.6|14162.6|14156.6|193
1607087100000|2020-12-04 13:05:00|14165.6|14159.6|14168.6|14162.6|14169.6|14163.6|14165.6|14159.6|109
1607087400000|2020-12-04 13:10:00|14168.1|14162.1|14168.6|14162.6|14171.6|14165.6|14167.6|14161.6|108
1607087700000|2020-12-04 13:15:00|14169.1|14163.1|14170.6|14164.6|14171.6|14165.6|14168.6|14162.6|125
1607088000000|2020-12-04 13:20:00|14169.1|14163.1|14166.1|14160.1|14169.1|14163.1|14165.1|14159.1|167
1607088300000|2020-12-04 13:25:00|14165.6|14159.6|14165.6|14159.6|14166.6|14160.6|14163.6|14157.6|114
1607088600000|2020-12-04 13:30:00|14165.1|14159.1|14167.6|14161.6|14170.6|14164.6|14153.1|14147.1|787
1607088900000|2020-12-04 13:35:00|14166.6|14160.6|14164.6|14158.6|14167.6|14161.6|14164.1|14158.1|104
1607089200000|2020-12-04 13:40:00|14165.6|14159.6|14163.6|14157.6|14166.6|14160.6|14163.6|14157.6|50
1607089500000|2020-12-04 13:45:00|14164.6|14158.6|14157.6|14151.6|14164.6|14158.6|14157.1|14151.1|277
1607089800000|2020-12-04 13:50:00|14158.6|14152.6|14147.1|14141.1|14162.6|14156.6|14146.1|14140.1|487
1607090100000|2020-12-04 13:55:00|14147.6|14141.6|14151.1|14145.1|14151.6|14145.6|14146.1|14140.1|443
1607090400000|2020-12-04 14:00:00|14150.6|14144.6|14150.6|14144.6|14154.6|14148.6|14149.6|14143.6|185
1607090700000|2020-12-04 14:05:00|14151.6|14145.6|14152.6|14146.6|14155.6|14149.6|14150.1|14144.1|180
1607091000000|2020-12-04 14:10:00|14152.1|14146.1|14155.6|14149.6|14156.6|14150.6|14151.6|14145.6|166
1607091300000|2020-12-04 14:15:00|14156.6|14150.6|14153.6|14147.6|14156.6|14150.6|14153.1|14147.1|103
1607091600000|2020-12-04 14:20:00|14153.1|14147.1|14152.6|14146.6|14154.6|14148.6|14148.6|14142.6|142
1607091900000|2020-12-04 14:25:00|14151.1|14145.1|14151.1|14145.1|14152.6|14146.6|14149.1|14143.1|132
1607092200000|2020-12-04 14:30:00|14151.6|14145.6|14145.6|14139.6|14157.6|14151.6|14140.1|14134.1|1179
1607092500000|2020-12-04 14:35:00|14145.1|14139.1|14154.6|14148.6|14154.6|14148.6|14142.1|14136.1|471
1607092800000|2020-12-04 14:40:00|14155.1|14149.1|14163.1|14157.1|14163.6|14157.6|14151.6|14145.6|510
1607093100000|2020-12-04 14:45:00|14163.6|14157.6|14162.6|14156.6|14167.6|14161.6|14159.6|14153.6|417
1607093400000|2020-12-04 14:50:00|14163.6|14157.6|14163.6|14157.6|14166.6|14160.6|14162.6|14156.6|177
1607093700000|2020-12-04 14:55:00|14164.1|14158.1|14168.6|14162.6|14168.6|14162.6|14161.6|14155.6|228
1607094000000|2020-12-04 15:00:00|14169.1|14163.1|14165.6|14159.6|14170.6|14164.6|14162.6|14156.6|258
1607094300000|2020-12-04 15:05:00|14166.6|14160.6|14168.6|14162.6|14173.6|14167.6|14166.6|14160.6|370
1607094600000|2020-12-04 15:10:00|14167.6|14161.6|14160.6|14154.6|14167.6|14161.6|14158.6|14152.6|327
1607094900000|2020-12-04 15:15:00|14160.1|14154.1|14164.1|14158.1|14165.6|14159.6|14157.6|14151.6|316
1607095200000|2020-12-04 15:20:00|14163.6|14157.6|14161.6|14155.6|14165.6|14159.6|14158.6|14152.6|145
1607095500000|2020-12-04 15:25:00|14162.1|14156.1|14157.6|14151.6|14164.1|14158.1|14157.6|14151.6|148
1607095800000|2020-12-04 15:30:00|14158.6|14152.6|14170.6|14164.6|14171.6|14165.6|14158.6|14152.6|305
1607096100000|2020-12-04 15:35:00|14171.6|14165.6|14170.6|14164.6|14173.6|14167.6|14168.6|14162.6|313
1607096400000|2020-12-04 15:40:00|14171.6|14165.6|14170.1|14164.1|14172.6|14166.6|14167.6|14161.6|233
1607096700000|2020-12-04 15:45:00|14170.6|14164.6|14167.1|14161.1|14170.6|14164.6|14163.6|14157.6|270
1607097000000|2020-12-04 15:50:00|14166.6|14160.6|14168.6|14162.6|14169.6|14163.6|14165.6|14159.6|127
1607097300000|2020-12-04 15:55:00|14168.1|14162.1|14167.6|14161.6|14168.6|14162.6|14164.6|14158.6|93
1607097600000|2020-12-04 16:00:00|14168.1|14162.1|14164.6|14158.6|14170.6|14164.6|14163.6|14157.6|189
1607097900000|2020-12-04 16:05:00|14163.6|14157.6|14170.6|14164.6|14170.6|14164.6|14163.6|14157.6|144
1607098200000|2020-12-04 16:10:00|14169.6|14163.6|14168.6|14162.6|14169.6|14163.6|14165.6|14159.6|90
1607098500000|2020-12-04 16:15:00|14167.6|14161.6|14165.6|14159.6|14168.6|14162.6|14164.6|14158.6|75
1607098800000|2020-12-04 16:20:00|14166.1|14160.1|14170.6|14164.6|14170.6|14164.6|14166.1|14160.1|113
1607099100000|2020-12-04 16:25:00|14169.6|14163.6|14174.6|14168.6|14175.1|14169.1|14168.6|14162.6|317
1607099400000|2020-12-04 16:30:00|14175.6|14169.6|14174.6|14168.6|14177.6|14171.6|14173.6|14167.6|263
1607099700000|2020-12-04 16:35:00|14175.1|14169.1|14174.6|14168.6|14178.6|14172.6|14174.6|14168.6|226
1607100000000|2020-12-04 16:40:00|14173.6|14167.6|14174.6|14168.6|14177.6|14171.6|14173.6|14167.6|79
1607100300000|2020-12-04 16:45:00|14174.1|14168.1|14175.1|14169.1|14175.6|14169.6|14171.6|14165.6|76
1607100600000|2020-12-04 16:50:00|14175.6|14169.6|14175.6|14169.6|14177.6|14171.6|14174.6|14168.6|85
1607100900000|2020-12-04 16:55:00|14174.6|14168.6|14174.6|14168.6|14174.6|14168.6|14173.6|14167.6|50
1607101200000|2020-12-04 17:00:00|14174.1|14168.1|14177.6|14171.6|14178.6|14172.6|14173.6|14167.6|114
1607101500000|2020-12-04 17:05:00|14178.6|14172.6|14176.1|14170.1|14178.6|14172.6|14175.6|14169.6|59
1607101800000|2020-12-04 17:10:00|14175.6|14169.6|14178.6|14172.6|14178.6|14172.6|14175.6|14169.6|49
1607102100000|2020-12-04 17:15:00|14177.6|14171.6|14177.6|14171.6|14178.6|14172.6|14176.6|14170.6|32
1607102400000|2020-12-04 17:20:00|14176.6|14170.6|14181.6|14175.6|14181.6|14175.6|14176.6|14170.6|228
1607102700000|2020-12-04 17:25:00|14180.6|14174.6|14179.6|14173.6|14181.6|14175.6|14179.6|14173.6|158
1607103000000|2020-12-04 17:30:00|14180.1|14174.1|14180.6|14174.6|14183.6|14177.6|14179.6|14173.6|185
1607103300000|2020-12-04 17:35:00|14179.6|14173.6|14179.1|14173.1|14180.6|14174.6|14177.6|14171.6|81
1607103600000|2020-12-04 17:40:00|14179.6|14173.6|14177.1|14171.1|14179.6|14173.6|14176.6|14170.6|30
1607103900000|2020-12-04 17:45:00|14176.6|14170.6|14182.1|14176.1|14182.6|14176.6|14176.6|14170.6|120
1607104200000|2020-12-04 17:50:00|14182.6|14176.6|14182.6|14176.6|14183.6|14177.6|14181.6|14175.6|92
1607104500000|2020-12-04 17:55:00|14183.1|14177.1|14185.1|14179.1|14185.6|14179.6|14183.1|14177.1|102
1607104800000|2020-12-04 18:00:00|14185.6|14179.6|14185.6|14179.6|14186.6|14180.6|14182.6|14176.6|147
1607105100000|2020-12-04 18:05:00|14186.6|14180.6|14185.6|14179.6|14186.6|14180.6|14184.1|14178.1|56
1607105400000|2020-12-04 18:10:00|14185.1|14179.1|14184.6|14178.6|14185.6|14179.6|14184.6|14178.6|36
1607105700000|2020-12-04 18:15:00|14184.1|14178.1|14182.6|14176.6|14184.6|14178.6|14182.6|14176.6|75
1607106000000|2020-12-04 18:20:00|14183.1|14177.1|14182.1|14176.1|14183.6|14177.6|14181.1|14175.1|55
1607106300000|2020-12-04 18:25:00|14181.6|14175.6|14180.6|14174.6|14182.1|14176.1|14179.1|14173.1|48
1607106600000|2020-12-04 18:30:00|14180.1|14174.1|14181.1|14175.1|14181.6|14175.6|14179.1|14173.1|56
1607106900000|2020-12-04 18:35:00|14181.6|14175.6|14182.1|14176.1|14183.6|14177.6|14181.1|14175.1|38
1607107200000|2020-12-04 18:40:00|14181.6|14175.6|14177.6|14171.6|14181.6|14175.6|14177.6|14171.6|64
1607107500000|2020-12-04 18:45:00|14177.1|14171.1|14178.1|14172.1|14178.6|14172.6|14176.6|14170.6|60
1607107800000|2020-12-04 18:50:00|14178.6|14172.6|14173.6|14167.6|14179.1|14173.1|14173.6|14167.6|72
1607108100000|2020-12-04 18:55:00|14174.1|14168.1|14171.1|14165.1|14174.6|14168.6|14171.1|14165.1|126
1607108400000|2020-12-04 19:00:00|14171.6|14165.6|14169.1|14163.1|14171.6|14165.6|14166.6|14160.6|266
1607108700000|2020-12-04 19:05:00|14168.6|14162.6|14172.6|14166.6|14172.6|14166.6|14168.6|14162.6|48
1607109000000|2020-12-04 19:10:00|14171.6|14165.6|14169.1|14163.1|14172.6|14166.6|14168.6|14162.6|47
1607109300000|2020-12-04 19:15:00|14168.6|14162.6|14173.1|14167.1|14173.6|14167.6|14168.6|14162.6|71
1607109600000|2020-12-04 19:20:00|14173.6|14167.6|14170.6|14164.6|14174.6|14168.6|14169.6|14163.6|63
1607109900000|2020-12-04 19:25:00|14171.1|14165.1|14163.1|14157.1|14171.1|14165.1|14160.1|14154.1|223
1607110200000|2020-12-04 19:30:00|14163.6|14157.6|14164.1|14158.1|14164.6|14158.6|14161.6|14155.6|75
1607110500000|2020-12-04 19:35:00|14164.6|14158.6|14164.6|14158.6|14165.1|14159.1|14161.6|14155.6|59
1607110800000|2020-12-04 19:40:00|14163.6|14157.6|14170.1|14164.1|14170.1|14164.1|14162.1|14156.1|100
1607111100000|2020-12-04 19:45:00|14169.1|14163.1|14169.6|14163.6|14169.6|14163.6|14166.1|14160.1|53
1607111400000|2020-12-04 19:50:00|14169.1|14163.1|14169.6|14163.6|14171.6|14165.6|14167.6|14161.6|85
1607111700000|2020-12-04 19:55:00|14171.1|14165.1|14173.6|14167.6|14173.6|14167.6|14170.1|14164.1|64
1607112000000|2020-12-04 20:00:00|14174.1|14168.1|14175.6|14169.6|14176.6|14170.6|14169.6|14163.6|233
1607112300000|2020-12-04 20:05:00|14174.6|14168.6|14176.1|14170.1|14176.6|14170.6|14172.6|14166.6|39
1607112600000|2020-12-04 20:10:00|14175.6|14169.6|14172.6|14166.6|14176.6|14170.6|14172.6|14166.6|96
1607112900000|2020-12-04 20:15:00|14173.6|14167.6|14176.1|14170.1|14176.6|14170.6|14172.1|14166.1|114
1607113200000|2020-12-04 20:20:00|14175.6|14169.6|14175.1|14169.1|14176.1|14170.1|14173.1|14167.1|145
1607113500000|2020-12-04 20:25:00|14174.6|14168.6|14177.6|14171.6|14177.6|14171.6|14171.6|14165.6|137
1607113800000|2020-12-04 20:30:00|14177.1|14171.1|14176.1|14170.1|14177.1|14171.1|14172.6|14166.6|195
1607114100000|2020-12-04 20:35:00|14175.6|14169.6|14176.1|14170.1|14176.6|14170.6|14174.6|14168.6|100
1607114400000|2020-12-04 20:40:00|14175.1|14169.1|14180.1|14174.1|14182.6|14176.6|14174.6|14168.6|178
1607114700000|2020-12-04 20:45:00|14179.6|14173.6|14178.6|14172.6|14179.6|14173.6|14177.1|14171.1|162
1607115000000|2020-12-04 20:50:00|14177.6|14171.6|14176.1|14170.1|14178.1|14172.1|14172.1|14166.1|337
1607115300000|2020-12-04 20:55:00|14176.6|14170.6|14181.1|14175.1|14181.6|14175.6|14173.6|14167.6|260
1607115600000|2020-12-04 21:00:00|14188.6|14174.6|14178.6|14164.6|14191.3|14177.3|14177.9|14163.9|0
1607115900000|2020-12-04 21:05:00|14177.9|14163.9|14177.9|14163.9|14181.2|14167.2|14177.2|14163.2|0
1607116200000|2020-12-04 21:10:00|14176.6|14162.6|14167.5|14153.5|14177.2|14163.2|14165.2|14151.2|0
1607116500000|2020-12-04 21:15:00|14167.6|14153.6|14168.4|14154.4|14170.8|14156.8|14167.6|14153.6|0
1607116800000|2020-12-04 21:20:00|14167.9|14153.9|14168.5|14154.5|14168.9|14154.9|14167.6|14153.6|0
1607117100000|2020-12-04 21:25:00|14167.9|14153.9|14169.1|14155.1|14169.2|14155.2|14167.4|14153.4|0
1607117400000|2020-12-04 21:30:00|14170.2|14156.2|14170.9|14156.9|14172.9|14158.9|14169.5|14155.5|0
1607117700000|2020-12-04 21:35:00|14171.5|14157.5|14176.5|14162.5|14177.2|14163.2|14170.2|14156.2|0
1607118000000|2020-12-04 21:40:00|14175.9|14161.9|14171.8|14157.8|14176.5|14162.5|14171.8|14157.8|0
1607118300000|2020-12-04 21:45:00|14172.5|14158.5|14171.8|14157.8|14173.8|14159.8|14170.5|14156.5|0
1607118600000|2020-12-04 21:50:00|14171.2|14157.2|14169.8|14155.8|14171.8|14157.8|14169.8|14155.8|0
1607118900000|2020-12-04 21:55:00|14170.5|14156.5|14169.7|14155.7|14171.1|14157.1|14168.4|14154.4|0
1607295600000|2020-12-06 23:00:00|14205.7|14191.7|14201|14187|14209.1|14195.1|14198.3|14184.3|0
1607295900000|2020-12-06 23:05:00|14201.4|14187.4|14203.7|14189.7|14203.7|14189.7|14197|14183|0
1607296200000|2020-12-06 23:10:00|14203.4|14189.4|14190.3|14176.3|14203.7|14189.7|14189.6|14175.6|0
1607296500000|2020-12-06 23:15:00|14190.6|14176.6|14189.5|14175.5|14192.3|14178.3|14186.5|14172.5|0
1607296800000|2020-12-06 23:20:00|14189.8|14175.8|14194.7|14180.7|14194.7|14180.7|14188.5|14174.5|0
1607297100000|2020-12-06 23:25:00|14194.4|14180.4|14196.8|14182.8|14196.8|14182.8|14190|14176|0
1607297400000|2020-12-06 23:30:00|14200.1|14186.1|14195.4|14181.4|14202.1|14188.1|14194.7|14180.7|0
1607297700000|2020-12-06 23:35:00|14195.1|14181.1|14198.1|14184.1|14198.1|14184.1|14192.7|14178.7|0
1607298000000|2020-12-06 23:40:00|14197.7|14183.7|14200.3|14186.3|14201.6|14187.6|14196.8|14182.8|0
1607298300000|2020-12-06 23:45:00|14199.9|14185.9|14200.3|14186.3|14202.3|14188.3|14198.9|14184.9|0
1607298600000|2020-12-06 23:50:00|14199.6|14185.6|14199.6|14185.6|14201|14187|14197.6|14183.6|0
1607298900000|2020-12-06 23:55:00|14199.9|14185.9|14193.9|14179.9|14199.9|14185.9|14192.2|14178.2|0
1607299200000|2020-12-07 00:00:00|14193.6|14179.6|14190.9|14176.9|14194.2|14180.2|14187.5|14173.5|0
1607299500000|2020-12-07 00:05:00|14190.2|14176.2|14179.7|14165.7|14191.7|14177.7|14177|14163|0
1607299800000|2020-12-07 00:10:00|14180.3|14166.3|14184.3|14170.3|14185.6|14171.6|14180.2|14166.2|0
1607300100000|2020-12-07 00:15:00|14183.6|14169.6|14162.5|14148.5|14183.6|14169.6|14161.9|14147.9|0
1607300400000|2020-12-07 00:20:00|14162.9|14148.9|14160.9|14146.9|14166.5|14152.5|14160.2|14146.2|0
1607300700000|2020-12-07 00:25:00|14161|14147|14164.6|14150.6|14164.6|14150.6|14160.5|14146.5|0
1607301000000|2020-12-07 00:30:00|14164.2|14150.2|14170.2|14156.2|14175.9|14161.9|14162.5|14148.5|0
1607301300000|2020-12-07 00:35:00|14170.1|14156.1|14170.6|14156.6|14170.6|14156.6|14166.4|14152.4|0
1607301600000|2020-12-07 00:40:00|14171.6|14157.6|14175.4|14161.4|14175.9|14161.9|14169.2|14155.2|0
1607301900000|2020-12-07 00:45:00|14175.6|14161.6|14214.8|14210.8|14215.8|14211.8|14175.6|14161.6|4900
1607302200000|2020-12-07 00:50:00|14214.3|14210.3|14225.8|14221.8|14226.8|14222.8|14207.8|14203.8|2076
1607302500000|2020-12-07 00:55:00|14226.3|14222.3|14212.8|14208.8|14229.8|14225.8|14211.8|14207.8|1861
1607302800000|2020-12-07 01:00:00|14211.8|14207.8|14242.8|14238.8|14245.8|14241.8|14207.8|14203.8|6119
1607303100000|2020-12-07 01:05:00|14243.3|14239.3|14198.3|14194.3|14246.8|14242.8|14192.3|14188.3|5943
1607303400000|2020-12-07 01:10:00|14197.8|14193.8|14211.8|14207.8|14218.8|14214.8|14190.8|14186.8|3572
1607303700000|2020-12-07 01:15:00|14211.3|14207.3|14174.8|14170.8|14211.3|14207.3|14164.8|14160.8|5313
1607304000000|2020-12-07 01:20:00|14173.3|14169.3|14149.8|14145.8|14181.8|14177.8|14146.8|14142.8|3624
1607304300000|2020-12-07 01:25:00|14150.3|14146.3|14162.8|14158.8|14171.3|14167.3|14139.3|14135.3|4146
1607304600000|2020-12-07 01:30:00|14163.8|14159.8|14182.8|14178.8|14190.8|14186.8|14157.8|14153.8|2513
1607304900000|2020-12-07 01:35:00|14182.3|14178.3|14154.8|14150.8|14189.8|14185.8|14154.8|14150.8|2755
1607305200000|2020-12-07 01:40:00|14154.3|14150.3|14112.8|14108.8|14154.8|14150.8|14102.3|14098.3|7079
1607305500000|2020-12-07 01:45:00|14112.3|14108.3|14097.3|14093.3|14118.8|14114.8|14091.8|14087.8|4383
1607305800000|2020-12-07 01:50:00|14096.8|14092.8|14129.8|14125.8|14132.8|14128.8|14089.8|14085.8|3956
1607306100000|2020-12-07 01:55:00|14130.8|14126.8|14106.8|14102.8|14132.3|14128.3|14106.8|14102.8|2118
1607306400000|2020-12-07 02:00:00|14105.8|14101.8|14120.8|14116.8|14130.8|14126.8|14104.3|14100.3|1961
1607306700000|2020-12-07 02:05:00|14119.3|14115.3|14133.8|14129.8|14137.8|14133.8|14112.3|14108.3|1821
1607307000000|2020-12-07 02:10:00|14134.8|14130.8|14148.3|14144.3|14152.8|14148.8|14134.8|14130.8|2355
1607307300000|2020-12-07 02:15:00|14148.8|14144.8|14154.8|14150.8|14159.8|14155.8|14144.3|14140.3|1850
1607307600000|2020-12-07 02:20:00|14155.3|14151.3|14164.8|14160.8|14175.8|14171.8|14155.3|14151.3|2269
1607307900000|2020-12-07 02:25:00|14164.3|14160.3|14136.3|14132.3|14164.8|14160.8|14133.8|14129.8|2193
1607308200000|2020-12-07 02:30:00|14137.3|14133.3|14152.3|14148.3|14156.8|14152.8|14128.8|14124.8|1927
1607308500000|2020-12-07 02:35:00|14151.8|14147.8|14146.8|14142.8|14157.8|14153.8|14139.8|14135.8|1507
1607308800000|2020-12-07 02:40:00|14147.8|14143.8|14148.3|14144.3|14155.3|14151.3|14138.3|14134.3|1160
1607309100000|2020-12-07 02:45:00|14147.8|14143.8|14170.8|14166.8|14174.8|14170.8|14146.8|14142.8|2000
1607309400000|2020-12-07 02:50:00|14170.3|14166.3|14164.8|14160.8|14170.8|14166.8|14160.8|14156.8|978
1607309700000|2020-12-07 02:55:00|14165.8|14161.8|14131.8|14127.8|14167.8|14163.8|14127.8|14123.8|2047
1607310000000|2020-12-07 03:00:00|14131.3|14127.3|14124.8|14120.8|14139.8|14135.8|14118.8|14114.8|1739
1607310300000|2020-12-07 03:05:00|14123.8|14119.8|14098.3|14094.3|14123.8|14119.8|14093.8|14089.8|2905
1607310600000|2020-12-07 03:10:00|14097.8|14093.8|14113.8|14109.8|14118.8|14114.8|14096.3|14092.3|1903
1607310900000|2020-12-07 03:15:00|14112.8|14108.8|14130.8|14126.8|14130.8|14126.8|14107.8|14103.8|1501
1607311200000|2020-12-07 03:20:00|14131.8|14127.8|14135.8|14131.8|14136.8|14132.8|14122.3|14118.3|1088
1607311500000|2020-12-07 03:25:00|14135.3|14131.3|14127.8|14123.8|14137.8|14133.8|14122.8|14118.8|1001
1607311800000|2020-12-07 03:30:00|14128.3|14124.3|14147.8|14143.8|14151.8|14147.8|14124.3|14120.3|1515
1607312100000|2020-12-07 03:35:00|14147.3|14143.3|14133.8|14129.8|14147.3|14143.3|14130.8|14126.8|879
1607312400000|2020-12-07 03:40:00|14132.8|14128.8|14129.8|14125.8|14132.8|14128.8|14115.3|14111.3|1223
1607312700000|2020-12-07 03:45:00|14126.8|14122.8|14118.8|14114.8|14129.3|14125.3|14108.8|14104.8|1090
1607313000000|2020-12-07 03:50:00|14119.3|14115.3|14119.8|14115.8|14130.8|14126.8|14119.3|14115.3|812
1607313300000|2020-12-07 03:55:00|14120.3|14116.3|14124.3|14120.3|14130.8|14126.8|14119.8|14115.8|576
1607313600000|2020-12-07 04:00:00|14123.8|14119.8|14134.8|14130.8|14135.8|14131.8|14119.8|14115.8|774
1607313900000|2020-12-07 04:05:00|14135.8|14131.8|14133.3|14129.3|14138.8|14134.8|14132.3|14128.3|628
1607314200000|2020-12-07 04:10:00|14133.8|14129.8|14138.8|14134.8|14138.8|14134.8|14123.8|14119.8|735
1607314500000|2020-12-07 04:15:00|14139.3|14135.3|14158.8|14154.8|14161.8|14157.8|14139.3|14135.3|2752
1607314800000|2020-12-07 04:20:00|14159.8|14155.8|14157.3|14153.3|14160.8|14156.8|14150.3|14146.3|778
1607315100000|2020-12-07 04:25:00|14157.8|14153.8|14162.8|14158.8|14171.8|14167.8|14156.8|14152.8|1348
1607315400000|2020-12-07 04:30:00|14164.3|14160.3|14172.8|14168.8|14172.8|14168.8|14162.8|14158.8|859
1607315700000|2020-12-07 04:35:00|14173.8|14169.8|14180.8|14176.8|14183.8|14179.8|14173.8|14169.8|1850
1607316000000|2020-12-07 04:40:00|14181.8|14177.8|14165.3|14161.3|14185.8|14181.8|14163.8|14159.8|1492
1607316300000|2020-12-07 04:45:00|14164.8|14160.8|14177.3|14173.3|14177.8|14173.8|14164.8|14160.8|715
1607316600000|2020-12-07 04:50:00|14176.8|14172.8|14176.8|14172.8|14183.8|14179.8|14168.3|14164.3|1010
1607316900000|2020-12-07 04:55:00|14177.8|14173.8|14176.8|14172.8|14185.8|14181.8|14176.8|14172.8|782
1607317200000|2020-12-07 05:00:00|14176.3|14172.3|14181.8|14177.8|14184.8|14180.8|14176.3|14172.3|617
1607317500000|2020-12-07 05:05:00|14183.3|14179.3|14174.8|14170.8|14183.8|14179.8|14172.8|14168.8|740
1607317800000|2020-12-07 05:10:00|14175.8|14171.8|14176.8|14172.8|14177.8|14173.8|14171.8|14167.8|484
1607318100000|2020-12-07 05:15:00|14177.8|14173.8|14184.8|14180.8|14188.8|14184.8|14177.8|14173.8|1205
1607318400000|2020-12-07 05:20:00|14185.8|14181.8|14182.8|14178.8|14187.3|14183.3|14180.8|14176.8|737
1607318700000|2020-12-07 05:25:00|14183.8|14179.8|14197.8|14193.8|14197.8|14193.8|14183.8|14179.8|1944
1607319000000|2020-12-07 05:30:00|14198.3|14194.3|14208.8|14204.8|14208.8|14204.8|14197.8|14193.8|2301
1607319300000|2020-12-07 05:35:00|14209.8|14205.8|14215.8|14211.8|14216.8|14212.8|14209.8|14205.8|1673
1607319600000|2020-12-07 05:40:00|14216.8|14212.8|14224.8|14220.8|14224.8|14220.8|14216.8|14212.8|2594
1607319900000|2020-12-07 05:45:00|14228.8|14214.8|14226.8|14212.8|14229.5|14215.5|14226.4|14212.4|7
1607320200000|2020-12-07 05:50:00|14226.6|14212.6|14219.1|14205.1|14227.1|14213.1|14218|14204|0
1607320500000|2020-12-07 05:55:00|14219.2|14205.2|14219|14205|14219.4|14205.4|14218|14204|0
1607320800000|2020-12-07 06:00:00|14218.7|14204.7|14223.8|14209.8|14223.8|14209.8|14218.2|14204.2|0
1607321100000|2020-12-07 06:05:00|14224.1|14210.1|14222.7|14208.7|14224.1|14210.1|14221.4|14207.4|0
1607321400000|2020-12-07 06:10:00|14221.7|14207.7|14225.1|14211.1|14225.1|14211.1|14221.4|14207.4|0
1607321700000|2020-12-07 06:15:00|14209|14195|14217.3|14203.3|14217.7|14203.7|14209|14195|0
1607322000000|2020-12-07 06:20:00|14217.4|14203.4|14215.6|14201.6|14218|14204|14215.6|14201.6|0
1607322300000|2020-12-07 06:25:00|14215.5|14201.5|14219|14205|14223.5|14209.5|14215.3|14201.3|0
1607322600000|2020-12-07 06:30:00|14219.1|14205.1|14217.7|14203.7|14219.1|14205.1|14215.2|14201.2|0
1607322900000|2020-12-07 06:35:00|14217.8|14203.8|14223.7|14209.7|14223.7|14209.7|14217.8|14203.8|0
1607323200000|2020-12-07 06:40:00|14223.8|14209.8|14221.2|14207.2|14223.8|14209.8|14221|14207|0
1607323500000|2020-12-07 06:45:00|14221.1|14207.1|14221.2|14207.2|14221.4|14207.4|14218.5|14204.5|0
1607323800000|2020-12-07 06:50:00|14223.3|14209.3|14222.2|14208.2|14227.3|14213.3|14222.2|14208.2|0
1607324100000|2020-12-07 06:55:00|14222.1|14208.1|14218.7|14204.7|14222.1|14208.1|14218.7|14204.7|0
1607324400000|2020-12-07 07:00:00|14216.8|14210.8|14227.8|14221.8|14238.8|14232.8|14216.8|14210.8|1016
1607324700000|2020-12-07 07:05:00|14228.3|14222.3|14222.3|14216.3|14233.3|14227.3|14222.3|14216.3|374
1607325000000|2020-12-07 07:10:00|14222.8|14216.8|14228.8|14222.8|14228.8|14222.8|14220.8|14214.8|183
1607325300000|2020-12-07 07:15:00|14227.8|14221.8|14228.8|14222.8|14230.8|14224.8|14223.3|14217.3|311
1607325600000|2020-12-07 07:20:00|14228.3|14222.3|14226.8|14220.8|14229.8|14223.8|14224.8|14218.8|205
1607325900000|2020-12-07 07:25:00|14227.3|14221.3|14224.8|14218.8|14228.3|14222.3|14223.8|14217.8|119
1607326200000|2020-12-07 07:30:00|14223.8|14217.8|14219.8|14213.8|14224.8|14218.8|14218.8|14212.8|302
1607326500000|2020-12-07 07:35:00|14217.8|14211.8|14216.8|14210.8|14217.8|14211.8|14214.3|14208.3|415
1607326800000|2020-12-07 07:40:00|14215.8|14209.8|14213.8|14207.8|14215.8|14209.8|14209.8|14203.8|369
1607327100000|2020-12-07 07:45:00|14214.8|14208.8|14219.8|14213.8|14219.8|14213.8|14211.8|14205.8|142
1607327400000|2020-12-07 07:50:00|14220.3|14214.3|14223.8|14217.8|14223.8|14217.8|14220.3|14214.3|184
1607327700000|2020-12-07 07:55:00|14223.3|14217.3|14226.8|14220.8|14226.8|14220.8|14222.8|14216.8|154
1607328000000|2020-12-07 08:00:00|14227.3|14221.3|14216.8|14210.8|14227.8|14221.8|14213.3|14207.3|341
1607328300000|2020-12-07 08:05:00|14216.3|14210.3|14215.8|14209.8|14220.8|14214.8|14211.8|14205.8|193
1607328600000|2020-12-07 08:10:00|14217.3|14211.3|14207.8|14201.8|14217.3|14211.3|14204.8|14198.8|493
1607328900000|2020-12-07 08:15:00|14206.8|14200.8|14209.8|14203.8|14212.8|14206.8|14203.8|14197.8|356
1607329200000|2020-12-07 08:20:00|14208.8|14202.8|14202.8|14196.8|14209.3|14203.3|14200.8|14194.8|308
1607329500000|2020-12-07 08:25:00|14201.8|14195.8|14193.8|14187.8|14201.8|14195.8|14190.8|14184.8|771
1607329800000|2020-12-07 08:30:00|14193.3|14187.3|14196.3|14190.3|14199.8|14193.8|14191.3|14185.3|444
1607330100000|2020-12-07 08:35:00|14195.8|14189.8|14198.8|14192.8|14202.8|14196.8|14195.3|14189.3|270
1607330400000|2020-12-07 08:40:00|14198.3|14192.3|14187.8|14181.8|14198.3|14192.3|14186.8|14180.8|303
1607330700000|2020-12-07 08:45:00|14186.8|14180.8|14196.8|14190.8|14197.3|14191.3|14185.8|14179.8|338
1607331000000|2020-12-07 08:50:00|14195.8|14189.8|14195.8|14189.8|14196.8|14190.8|14192.8|14186.8|204
1607331300000|2020-12-07 08:55:00|14197.8|14191.8|14195.3|14189.3|14197.8|14191.8|14192.8|14186.8|147
1607331600000|2020-12-07 09:00:00|14195.8|14189.8|14195.8|14189.8|14198.8|14192.8|14193.8|14187.8|129
1607331900000|2020-12-07 09:05:00|14196.8|14190.8|14193.8|14187.8|14197.8|14191.8|14193.3|14187.3|82
1607332200000|2020-12-07 09:10:00|14194.8|14188.8|14187.8|14181.8|14195.8|14189.8|14187.8|14181.8|278
1607332500000|2020-12-07 09:15:00|14186.8|14180.8|14194.8|14188.8|14194.8|14188.8|14185.8|14179.8|355
1607332800000|2020-12-07 09:20:00|14194.3|14188.3|14196.8|14190.8|14196.8|14190.8|14192.8|14186.8|119
1607333100000|2020-12-07 09:25:00|14197.3|14191.3|14196.3|14190.3|14197.8|14191.8|14195.8|14189.8|165
1607333400000|2020-12-07 09:30:00|14196.8|14190.8|14199.8|14193.8|14201.8|14195.8|14196.8|14190.8|242
1607333700000|2020-12-07 09:35:00|14200.3|14194.3|14198.3|14192.3|14201.3|14195.3|14196.8|14190.8|106
1607334000000|2020-12-07 09:40:00|14198.8|14192.8|14198.8|14192.8|14200.3|14194.3|14197.8|14191.8|72
1607334300000|2020-12-07 09:45:00|14198.3|14192.3|14202.8|14196.8|14202.8|14196.8|14198.3|14192.3|75
1607334600000|2020-12-07 09:50:00|14201.8|14195.8|14203.3|14197.3|14203.8|14197.8|14201.3|14195.3|106
1607334900000|2020-12-07 09:55:00|14202.8|14196.8|14204.8|14198.8|14204.8|14198.8|14201.8|14195.8|119
1607335200000|2020-12-07 10:00:00|14205.3|14199.3|14203.8|14197.8|14207.8|14201.8|14202.8|14196.8|213
1607335500000|2020-12-07 10:05:00|14204.3|14198.3|14203.8|14197.8|14205.8|14199.8|14201.8|14195.8|77
1607335800000|2020-12-07 10:10:00|14203.3|14197.3|14207.8|14201.8|14207.8|14201.8|14202.8|14196.8|111
1607336100000|2020-12-07 10:15:00|14206.8|14200.8|14210.8|14204.8|14210.8|14204.8|14205.3|14199.3|150
1607336400000|2020-12-07 10:20:00|14209.8|14203.8|14209.8|14203.8|14210.8|14204.8|14208.8|14202.8|115
1607336700000|2020-12-07 10:25:00|14210.8|14204.8|14209.8|14203.8|14210.8|14204.8|14208.8|14202.8|46
1607337000000|2020-12-07 10:30:00|14208.8|14202.8|14203.8|14197.8|14209.8|14203.8|14203.3|14197.3|134
1607337300000|2020-12-07 10:35:00|14203.3|14197.3|14204.3|14198.3|14206.8|14200.8|14202.8|14196.8|61
1607337600000|2020-12-07 10:40:00|14204.8|14198.8|14204.3|14198.3|14205.8|14199.8|14203.8|14197.8|47
1607337900000|2020-12-07 10:45:00|14203.8|14197.8|14202.8|14196.8|14204.3|14198.3|14202.8|14196.8|66
1607338200000|2020-12-07 10:50:00|14202.3|14196.3|14201.8|14195.8|14204.8|14198.8|14201.8|14195.8|83
1607338500000|2020-12-07 10:55:00|14203.3|14197.3|14199.8|14193.8|14204.8|14198.8|14199.8|14193.8|69
1607338800000|2020-12-07 11:00:00|14198.8|14192.8|14201.8|14195.8|14202.3|14196.3|14197.3|14191.3|126
1607339100000|2020-12-07 11:05:00|14202.8|14196.8|14203.8|14197.8|14203.8|14197.8|14202.8|14196.8|39
1607339400000|2020-12-07 11:10:00|14204.8|14198.8|14206.8|14200.8|14206.8|14200.8|14203.8|14197.8|63
1607339700000|2020-12-07 11:15:00|14207.8|14201.8|14205.8|14199.8|14209.8|14203.8|14205.8|14199.8|89
1607340000000|2020-12-07 11:20:00|14206.3|14200.3|14206.8|14200.8|14206.8|14200.8|14204.8|14198.8|37
1607340300000|2020-12-07 11:25:00|14205.8|14199.8|14207.8|14201.8|14208.8|14202.8|14205.8|14199.8|54
1607340600000|2020-12-07 11:30:00|14207.3|14201.3|14208.8|14202.8|14209.8|14203.8|14205.8|14199.8|48
1607340900000|2020-12-07 11:35:00|14208.3|14202.3|14207.8|14201.8|14210.3|14204.3|14207.8|14201.8|99
1607341200000|2020-12-07 11:40:00|14208.3|14202.3|14207.8|14201.8|14209.8|14203.8|14207.8|14201.8|67
1607341500000|2020-12-07 11:45:00|14206.8|14200.8|14206.8|14200.8|14208.3|14202.3|14206.3|14200.3|60
1607341800000|2020-12-07 11:50:00|14207.8|14201.8|14214.8|14208.8|14214.8|14208.8|14207.8|14201.8|354
1607342100000|2020-12-07 11:55:00|14215.8|14209.8|14216.8|14210.8|14217.8|14211.8|14213.8|14207.8|145
1607342400000|2020-12-07 12:00:00|14217.8|14211.8|14212.3|14206.3|14217.8|14211.8|14211.8|14205.8|143
1607342700000|2020-12-07 12:05:00|14211.8|14205.8|14211.8|14205.8|14213.8|14207.8|14209.8|14203.8|71
1607343000000|2020-12-07 12:10:00|14212.3|14206.3|14214.8|14208.8|14215.8|14209.8|14212.3|14206.3|45
1607343300000|2020-12-07 12:15:00|14215.8|14209.8|14213.8|14207.8|14216.8|14210.8|14213.8|14207.8|87
1607343600000|2020-12-07 12:20:00|14212.8|14206.8|14213.8|14207.8|14214.8|14208.8|14212.8|14206.8|43
1607343900000|2020-12-07 12:25:00|14212.8|14206.8|14212.8|14206.8|14213.3|14207.3|14212.8|14206.8|36
1607344200000|2020-12-07 12:30:00|14213.8|14207.8|14209.8|14203.8|14213.8|14207.8|14209.8|14203.8|56
1607344500000|2020-12-07 12:35:00|14209.3|14203.3|14211.8|14205.8|14211.8|14205.8|14208.8|14202.8|51
1607344800000|2020-12-07 12:40:00|14210.8|14204.8|14209.8|14203.8|14210.8|14204.8|14209.8|14203.8|29
1607345100000|2020-12-07 12:45:00|14208.8|14202.8|14210.3|14204.3|14210.8|14204.8|14208.8|14202.8|38
1607345400000|2020-12-07 12:50:00|14210.8|14204.8|14217.8|14211.8|14217.8|14211.8|14210.3|14204.3|136
1607345700000|2020-12-07 12:55:00|14218.3|14212.3|14218.8|14212.8|14220.8|14214.8|14216.8|14210.8|193
1607346000000|2020-12-07 13:00:00|14218.3|14212.3|14212.8|14206.8|14219.8|14213.8|14212.3|14206.3|125
1607346300000|2020-12-07 13:05:00|14213.3|14207.3|14213.8|14207.8|14214.8|14208.8|14212.8|14206.8|42
1607346600000|2020-12-07 13:10:00|14214.8|14208.8|14214.8|14208.8|14215.8|14209.8|14213.8|14207.8|56
1607346900000|2020-12-07 13:15:00|14213.8|14207.8|14218.8|14212.8|14218.8|14212.8|14213.8|14207.8|102
1607347200000|2020-12-07 13:20:00|14219.8|14213.8|14219.3|14213.3|14220.8|14214.8|14218.3|14212.3|113
1607347500000|2020-12-07 13:25:00|14218.8|14212.8|14220.8|14214.8|14221.8|14215.8|14218.8|14212.8|112
1607347800000|2020-12-07 13:30:00|14220.3|14214.3|14216.8|14210.8|14220.3|14214.3|14216.8|14210.8|69
1607348100000|2020-12-07 13:35:00|14215.8|14209.8|14216.8|14210.8|14217.8|14211.8|14213.8|14207.8|78
1607348400000|2020-12-07 13:40:00|14217.3|14211.3|14220.8|14214.8|14220.8|14214.8|14216.8|14210.8|92
1607348700000|2020-12-07 13:45:00|14219.8|14213.8|14219.3|14213.3|14219.8|14213.8|14218.3|14212.3|30
1607349000000|2020-12-07 13:50:00|14219.8|14213.8|14218.8|14212.8|14221.8|14215.8|14217.8|14211.8|128
1607349300000|2020-12-07 13:55:00|14219.3|14213.3|14220.8|14214.8|14220.8|14214.8|14218.8|14212.8|59
1607349600000|2020-12-07 14:00:00|14219.8|14213.8|14224.8|14218.8|14225.3|14219.3|14219.8|14213.8|255
1607349900000|2020-12-07 14:05:00|14225.3|14219.3|14223.3|14217.3|14225.3|14219.3|14220.8|14214.8|118
1607350200000|2020-12-07 14:10:00|14223.8|14217.8|14222.8|14216.8|14223.8|14217.8|14221.8|14215.8|86
1607350500000|2020-12-07 14:15:00|14223.3|14217.3|14220.8|14214.8|14223.3|14217.3|14220.8|14214.8|76
1607350800000|2020-12-07 14:20:00|14221.3|14215.3|14221.8|14215.8|14222.8|14216.8|14220.8|14214.8|56
1607351100000|2020-12-07 14:25:00|14220.8|14214.8|14221.8|14215.8|14224.8|14218.8|14220.8|14214.8|155
1607351400000|2020-12-07 14:30:00|14221.3|14215.3|14234.8|14228.8|14234.8|14228.8|14220.8|14214.8|683
1607351700000|2020-12-07 14:35:00|14235.3|14229.3|14223.3|14217.3|14235.8|14229.8|14221.8|14215.8|496
1607352000000|2020-12-07 14:40:00|14223.8|14217.8|14220.8|14214.8|14224.3|14218.3|14218.8|14212.8|447
1607352300000|2020-12-07 14:45:00|14219.8|14213.8|14218.3|14212.3|14220.8|14214.8|14213.8|14207.8|414
1607352600000|2020-12-07 14:50:00|14217.8|14211.8|14224.8|14218.8|14225.8|14219.8|14215.8|14209.8|344
1607352900000|2020-12-07 14:55:00|14225.8|14219.8|14230.8|14224.8|14230.8|14224.8|14223.3|14217.3|329
1607353200000|2020-12-07 15:00:00|14230.3|14224.3|14229.8|14223.8|14231.8|14225.8|14227.8|14221.8|297
1607353500000|2020-12-07 15:05:00|14228.8|14222.8|14230.3|14224.3|14231.8|14225.8|14227.8|14221.8|231
1607353800000|2020-12-07 15:10:00|14230.8|14224.8|14249.3|14243.3|14252.8|14246.8|14230.8|14224.8|1558
1607354100000|2020-12-07 15:15:00|14248.8|14242.8|14246.8|14240.8|14252.8|14246.8|14241.8|14235.8|684
1607354400000|2020-12-07 15:20:00|14247.3|14241.3|14244.3|14238.3|14250.8|14244.8|14242.8|14236.8|332
1607354700000|2020-12-07 15:25:00|14243.8|14237.8|14243.8|14237.8|14246.8|14240.8|14243.8|14237.8|156
1607355000000|2020-12-07 15:30:00|14244.8|14238.8|14246.8|14240.8|14249.8|14243.8|14244.8|14238.8|154
1607355300000|2020-12-07 15:35:00|14247.8|14241.8|14245.3|14239.3|14248.8|14242.8|14244.8|14238.8|99
1607355600000|2020-12-07 15:40:00|14244.8|14238.8|14241.8|14235.8|14244.8|14238.8|14240.8|14234.8|192
1607355900000|2020-12-07 15:45:00|14242.8|14236.8|14246.8|14240.8|14246.8|14240.8|14240.8|14234.8|125
1607356200000|2020-12-07 15:50:00|14247.8|14241.8|14246.3|14240.3|14247.8|14241.8|14244.3|14238.3|106
1607356500000|2020-12-07 15:55:00|14245.8|14239.8|14244.8|14238.8|14248.8|14242.8|14242.8|14236.8|170
1607356800000|2020-12-07 16:00:00|14245.8|14239.8|14248.8|14242.8|14249.8|14243.8|14244.8|14238.8|170
1607357100000|2020-12-07 16:05:00|14249.8|14243.8|14257.8|14251.8|14257.8|14251.8|14249.8|14243.8|530
1607357400000|2020-12-07 16:10:00|14256.8|14250.8|14254.8|14248.8|14257.3|14251.3|14253.8|14247.8|139
1607357700000|2020-12-07 16:15:00|14255.8|14249.8|14247.8|14241.8|14255.8|14249.8|14247.8|14241.8|142
1607358000000|2020-12-07 16:20:00|14246.8|14240.8|14247.3|14241.3|14251.8|14245.8|14245.8|14239.8|150
1607358300000|2020-12-07 16:25:00|14247.8|14241.8|14249.8|14243.8|14249.8|14243.8|14245.8|14239.8|100
1607358600000|2020-12-07 16:30:00|14248.8|14242.8|14244.8|14238.8|14248.8|14242.8|14244.8|14238.8|68
1607358900000|2020-12-07 16:35:00|14244.3|14238.3|14245.8|14239.8|14246.8|14240.8|14242.8|14236.8|131
1607359200000|2020-12-07 16:40:00|14245.3|14239.3|14244.3|14238.3|14246.8|14240.8|14242.8|14236.8|70
1607359500000|2020-12-07 16:45:00|14244.8|14238.8|14244.8|14238.8|14246.8|14240.8|14243.8|14237.8|57
1607359800000|2020-12-07 16:50:00|14243.8|14237.8|14242.8|14236.8|14245.8|14239.8|14242.8|14236.8|124
1607360100000|2020-12-07 16:55:00|14241.8|14235.8|14235.8|14229.8|14242.3|14236.3|14230.3|14224.3|451
1607360400000|2020-12-07 17:00:00|14234.3|14228.3|14233.8|14227.8|14236.8|14230.8|14231.8|14225.8|134
1607360700000|2020-12-07 17:05:00|14233.3|14227.3|14236.8|14230.8|14236.8|14230.8|14232.8|14226.8|104
1607361000000|2020-12-07 17:10:00|14237.8|14231.8|14239.8|14233.8|14239.8|14233.8|14236.8|14230.8|81
1607361300000|2020-12-07 17:15:00|14240.3|14234.3|14239.8|14233.8|14240.3|14234.3|14235.8|14229.8|84
1607361600000|2020-12-07 17:20:00|14240.8|14234.8|14242.8|14236.8|14244.3|14238.3|14240.8|14234.8|83
1607361900000|2020-12-07 17:25:00|14243.8|14237.8|14246.8|14240.8|14246.8|14240.8|14243.8|14237.8|68
1607362200000|2020-12-07 17:30:00|14245.8|14239.8|14244.8|14238.8|14248.8|14242.8|14243.8|14237.8|136
1607362500000|2020-12-07 17:35:00|14245.8|14239.8|14248.8|14242.8|14248.8|14242.8|14245.8|14239.8|55
1607362800000|2020-12-07 17:40:00|14249.3|14243.3|14245.3|14239.3|14249.8|14243.8|14244.3|14238.3|69
1607363100000|2020-12-07 17:45:00|14245.8|14239.8|14243.3|14237.3|14246.3|14240.3|14242.3|14236.3|24
1607363400000|2020-12-07 17:50:00|14243.8|14237.8|14241.8|14235.8|14244.8|14238.8|14241.8|14235.8|23
1607363700000|2020-12-07 17:55:00|14240.8|14234.8|14236.8|14230.8|14241.8|14235.8|14236.8|14230.8|97
1607364000000|2020-12-07 18:00:00|14237.3|14231.3|14238.8|14232.8|14239.8|14233.8|14236.3|14230.3|53
1607364300000|2020-12-07 18:05:00|14238.3|14232.3|14239.3|14233.3|14239.3|14233.3|14235.8|14229.8|56
1607364600000|2020-12-07 18:10:00|14238.3|14232.3|14236.8|14230.8|14238.8|14232.8|14236.3|14230.3|62
1607364900000|2020-12-07 18:15:00|14236.3|14230.3|14237.3|14231.3|14237.8|14231.8|14234.8|14228.8|77
1607365200000|2020-12-07 18:20:00|14236.8|14230.8|14240.3|14234.3|14240.3|14234.3|14234.8|14228.8|54
1607365500000|2020-12-07 18:25:00|14240.8|14234.8|14241.8|14235.8|14242.8|14236.8|14240.8|14234.8|55
1607365800000|2020-12-07 18:30:00|14242.8|14236.8|14246.3|14240.3|14246.8|14240.8|14242.8|14236.8|59
1607366100000|2020-12-07 18:35:00|14246.8|14240.8|14243.3|14237.3|14246.8|14240.8|14240.8|14234.8|137
1607366400000|2020-12-07 18:40:00|14242.8|14236.8|14235.8|14229.8|14243.3|14237.3|14234.8|14228.8|85
1607366700000|2020-12-07 18:45:00|14234.8|14228.8|14236.8|14230.8|14238.3|14232.3|14231.3|14225.3|140
1607367000000|2020-12-07 18:50:00|14237.3|14231.3|14244.3|14238.3|14244.3|14238.3|14237.3|14231.3|49
1607367300000|2020-12-07 18:55:00|14244.8|14238.8|14240.8|14234.8|14244.8|14238.8|14240.3|14234.3|29
1607367600000|2020-12-07 19:00:00|14240.3|14234.3|14240.3|14234.3|14240.3|14234.3|14236.8|14230.8|98
1607367900000|2020-12-07 19:05:00|14239.8|14233.8|14244.8|14238.8|14244.8|14238.8|14239.8|14233.8|58
1607368200000|2020-12-07 19:10:00|14245.3|14239.3|14241.8|14235.8|14245.8|14239.8|14240.8|14234.8|47
1607368500000|2020-12-07 19:15:00|14240.8|14234.8|14241.3|14235.3|14244.3|14238.3|14239.8|14233.8|25
1607368800000|2020-12-07 19:20:00|14241.8|14235.8|14241.8|14235.8|14242.8|14236.8|14240.3|14234.3|37
1607369100000|2020-12-07 19:25:00|14242.3|14236.3|14242.3|14236.3|14242.8|14236.8|14240.8|14234.8|8
1607369400000|2020-12-07 19:30:00|14242.8|14236.8|14242.3|14236.3|14244.8|14238.8|14240.8|14234.8|46
1607369700000|2020-12-07 19:35:00|14241.8|14235.8|14244.8|14238.8|14244.8|14238.8|14241.8|14235.8|13
1607370000000|2020-12-07 19:40:00|14244.3|14238.3|14245.8|14239.8|14245.8|14239.8|14243.8|14237.8|11
1607370300000|2020-12-07 19:45:00|14246.3|14240.3|14243.8|14237.8|14246.3|14240.3|14243.8|14237.8|32
1607370600000|2020-12-07 19:50:00|14242.8|14236.8|14240.8|14234.8|14243.3|14237.3|14240.8|14234.8|38
1607370900000|2020-12-07 19:55:00|14239.8|14233.8|14238.3|14232.3|14241.3|14235.3|14237.8|14231.8|52
1607371200000|2020-12-07 20:00:00|14238.8|14232.8|14237.8|14231.8|14239.8|14233.8|14234.8|14228.8|128
1607371500000|2020-12-07 20:05:00|14238.3|14232.3|14236.8|14230.8|14239.3|14233.3|14235.3|14229.3|56
1607371800000|2020-12-07 20:10:00|14236.3|14230.3|14237.8|14231.8|14239.3|14233.3|14236.3|14230.3|29
1607372100000|2020-12-07 20:15:00|14238.8|14232.8|14240.8|14234.8|14241.8|14235.8|14238.8|14232.8|54
1607372400000|2020-12-07 20:20:00|14239.8|14233.8|14235.8|14229.8|14239.8|14233.8|14234.3|14228.3|111
1607372700000|2020-12-07 20:25:00|14236.3|14230.3|14234.8|14228.8|14238.8|14232.8|14233.8|14227.8|67
1607373000000|2020-12-07 20:30:00|14235.8|14229.8|14236.8|14230.8|14236.8|14230.8|14233.8|14227.8|58
1607373300000|2020-12-07 20:35:00|14235.8|14229.8|14233.8|14227.8|14236.8|14230.8|14233.3|14227.3|64
1607373600000|2020-12-07 20:40:00|14233.3|14227.3|14210.8|14204.8|14233.8|14227.8|14202.3|14196.3|1080
1607373900000|2020-12-07 20:45:00|14210.3|14204.3|14208.8|14202.8|14215.8|14209.8|14203.8|14197.8|179
1607374200000|2020-12-07 20:50:00|14207.3|14201.3|14215.3|14209.3|14215.8|14209.8|14207.3|14201.3|169
1607374500000|2020-12-07 20:55:00|14215.8|14209.8|14233.8|14227.8|14234.3|14228.3|14215.3|14209.3|228
1607374800000|2020-12-07 21:00:00|14235.8|14221.8|14229.7|14215.7|14239.9|14225.9|14228.4|14214.4|0
1607375100000|2020-12-07 21:05:00|14230.4|14216.4|14231.8|14217.8|14232.4|14218.4|14224.3|14210.3|0
1607375400000|2020-12-07 21:10:00|14231.1|14217.1|14231.6|14217.6|14233.4|14219.4|14227.7|14213.7|0
1607375700000|2020-12-07 21:15:00|14231.8|14217.8|14232.4|14218.4|14233.1|14219.1|14231.6|14217.6|0
1607376000000|2020-12-07 21:20:00|14232.5|14218.5|14232.5|14218.5|14232.7|14218.7|14232.3|14218.3|0
1607376300000|2020-12-07 21:25:00|14232.6|14218.6|14230.3|14216.3|14232.6|14218.6|14230.1|14216.1|0
1607376600000|2020-12-07 21:30:00|14230.1|14216.1|14232.1|14218.1|14232.1|14218.1|14228|14214|0
1607376900000|2020-12-07 21:35:00|14231.4|14217.4|14228|14214|14232.1|14218.1|14228|14214|0
1607377200000|2020-12-07 21:40:00|14228.7|14214.7|14226.7|14212.7|14229.4|14215.4|14226|14212|0
1607377500000|2020-12-07 21:45:00|14225.3|14211.3|14215.2|14201.2|14225.3|14211.3|14214.5|14200.5|0
1607377800000|2020-12-07 21:50:00|14214.5|14200.5|14212|14198|14216.6|14202.6|14209.1|14195.1|0
1607378100000|2020-12-07 21:55:00|14211.3|14197.3|14209.4|14195.4|14212|14198|14203.9|14189.9|0
1607378400000|2020-12-07 22:00:00|14210.1|14196.1|14209.4|14195.4|14210.1|14196.1|14207.4|14193.4|0
1607378700000|2020-12-07 22:05:00|14209.5|14195.5|14208.6|14194.6|14210.1|14196.1|14208.6|14194.6|0
1607379000000|2020-12-07 22:10:00|14208.4|14194.4|14209.9|14195.9|14211.1|14197.1|14207.7|14193.7|0
1607379300000|2020-12-07 22:15:00|14210.3|14196.3|14210.9|14196.9|14211|14197|14210.1|14196.1|0
1607379600000|2020-12-07 22:20:00|14210.8|14196.8|14212|14198|14212.5|14198.5|14210.8|14196.8|0
1607379900000|2020-12-07 22:25:00|14212.1|14198.1|14212.6|14198.6|14213.8|14199.8|14211.9|14197.9|0
1607380200000|2020-12-07 22:30:00|14212.5|14198.5|14212.7|14198.7|14212.8|14198.8|14212.5|14198.5|0
1607380500000|2020-12-07 22:35:00|14212.9|14198.9|14213.6|14199.6|14213.9|14199.9|14212.9|14198.9|0
1607380800000|2020-12-07 22:40:00|14213.9|14199.9|14214.3|14200.3|14214.9|14200.9|14213.4|14199.4|0
1607381100000|2020-12-07 22:45:00|14214.4|14200.4|14214|14200|14214.4|14200.4|14214|14200|0
1607381400000|2020-12-07 22:50:00|14213.9|14199.9|14213.8|14199.8|14214|14200|14213.6|14199.6|0
1607381700000|2020-12-07 22:55:00|14214|14200|14212.1|14198.1|14214.2|14200.2|14212.1|14198.1|0
1607382000000|2020-12-07 23:00:00|14210.7|14196.7|14213.1|14199.1|14215.8|14201.8|14210.7|14196.7|0
1607382300000|2020-12-07 23:05:00|14213.7|14199.7|14213.1|14199.1|14214.4|14200.4|14213.1|14199.1|0
1607382600000|2020-12-07 23:10:00|14212.4|14198.4|14212.4|14198.4|14213.1|14199.1|14211.4|14197.4|0
1607382900000|2020-12-07 23:15:00|14213.1|14199.1|14212.5|14198.5|14213.2|14199.2|14211.5|14197.5|0
1607383200000|2020-12-07 23:20:00|14213.2|14199.2|14212.5|14198.5|14213.2|14199.2|14211.8|14197.8|0
1607383500000|2020-12-07 23:25:00|14212.8|14198.8|14212.5|14198.5|14213.2|14199.2|14212.5|14198.5|0
1607383800000|2020-12-07 23:30:00|14213.2|14199.2|14216.5|14202.5|14217.1|14203.1|14213.2|14199.2|0
1607384100000|2020-12-07 23:35:00|14215.8|14201.8|14216.5|14202.5|14217.1|14203.1|14215.8|14201.8|0
1607384400000|2020-12-07 23:40:00|14215.8|14201.8|14217.8|14203.8|14217.8|14203.8|14215.8|14201.8|0
1607384700000|2020-12-07 23:45:00|14217.1|14203.1|14214.4|14200.4|14217.8|14203.8|14214.4|14200.4|0
1607385000000|2020-12-07 23:50:00|14215.1|14201.1|14212.4|14198.4|14216.5|14202.5|14210.4|14196.4|0
1607385300000|2020-12-07 23:55:00|14213.1|14199.1|14211.7|14197.7|14213.1|14199.1|14210.4|14196.4|0
1607385600000|2020-12-08 00:00:00|14211.1|14197.1|14201.7|14187.7|14211.1|14197.1|14198.4|14184.4|0
1607385900000|2020-12-08 00:05:00|14202.4|14188.4|14202|14188|14204.7|14190.7|14200.6|14186.6|0
1607386200000|2020-12-08 00:10:00|14202.3|14188.3|14203.9|14189.9|14207.3|14193.3|14202|14188|0
1607386500000|2020-12-08 00:15:00|14203.2|14189.2|14197.6|14183.6|14208|14194|14195.8|14181.8|0
1607386800000|2020-12-08 00:20:00|14197.4|14183.4|14202.9|14188.9|14202.9|14188.9|14197.2|14183.2|0
1607387100000|2020-12-08 00:25:00|14203.1|14189.1|14201.9|14187.9|14205.6|14191.6|14199.6|14185.6|0
1607387400000|2020-12-08 00:30:00|14202.3|14188.3|14212|14198|14212|14198|14202.3|14188.3|0
1607387700000|2020-12-08 00:35:00|14211.9|14197.9|14209.7|14195.7|14212|14198|14208.7|14194.7|0
1607388000000|2020-12-08 00:40:00|14209.8|14195.8|14208.7|14194.7|14211.4|14197.4|14208.3|14194.3|0
1607388300000|2020-12-08 00:45:00|14207.9|14203.9|14195.4|14191.4|14216.9|14212.9|14178.4|14174.4|4296
1607388600000|2020-12-08 00:50:00|14195.9|14191.9|14193.9|14189.9|14196.9|14192.9|14186.4|14182.4|1004
1607388900000|2020-12-08 00:55:00|14193.4|14189.4|14197.9|14193.9|14198.9|14194.9|14180.4|14176.4|1388
1607389200000|2020-12-08 01:00:00|14198.4|14194.4|14190.9|14186.9|14198.4|14194.4|14168.9|14164.9|4426
1607389500000|2020-12-08 01:05:00|14192.4|14188.4|14184.9|14180.9|14207.9|14203.9|14179.9|14175.9|3404
1607389800000|2020-12-08 01:10:00|14185.9|14181.9|14205.9|14201.9|14212.9|14208.9|14183.9|14179.9|2696
1607390100000|2020-12-08 01:15:00|14206.9|14202.9|14185.9|14181.9|14214.9|14210.9|14184.4|14180.4|3274
1607390400000|2020-12-08 01:20:00|14186.4|14182.4|14184.9|14180.9|14205.9|14201.9|14182.9|14178.9|2284
1607390700000|2020-12-08 01:25:00|14185.4|14181.4|14172.9|14168.9|14193.9|14189.9|14161.9|14157.9|4486
1607391000000|2020-12-08 01:30:00|14171.4|14167.4|14167.9|14163.9|14182.4|14178.4|14163.9|14159.9|2691
1607391300000|2020-12-08 01:35:00|14166.9|14162.9|14184.4|14180.4|14187.9|14183.9|14157.9|14153.9|3181
1607391600000|2020-12-08 01:40:00|14183.9|14179.9|14202.4|14198.4|14202.9|14198.9|14181.9|14177.9|2409
1607391900000|2020-12-08 01:45:00|14201.9|14197.9|14216.9|14212.9|14219.9|14215.9|14194.4|14190.4|2957
1607392200000|2020-12-08 01:50:00|14215.9|14211.9|14206.9|14202.9|14221.4|14217.4|14206.9|14202.9|2370
1607392500000|2020-12-08 01:55:00|14207.9|14203.9|14218.4|14214.4|14220.9|14216.9|14203.4|14199.4|1319
1607392800000|2020-12-08 02:00:00|14217.9|14213.9|14211.4|14207.4|14229.9|14225.9|14205.9|14201.9|2585
1607393100000|2020-12-08 02:05:00|14210.9|14206.9|14206.9|14202.9|14218.9|14214.9|14204.9|14200.9|1370
1607393400000|2020-12-08 02:10:00|14205.9|14201.9|14195.9|14191.9|14206.4|14202.4|14191.9|14187.9|2018
1607393700000|2020-12-08 02:15:00|14194.9|14190.9|14208.9|14204.9|14208.9|14204.9|14186.9|14182.9|1691
1607394000000|2020-12-08 02:20:00|14209.4|14205.4|14207.4|14203.4|14215.9|14211.9|14201.9|14197.9|1262
1607394300000|2020-12-08 02:25:00|14206.9|14202.9|14207.4|14203.4|14212.4|14208.4|14190.9|14186.9|1444
1607394600000|2020-12-08 02:30:00|14206.9|14202.9|14213.9|14209.9|14214.9|14210.9|14197.9|14193.9|1055
1607394900000|2020-12-08 02:35:00|14214.9|14210.9|14203.9|14199.9|14215.9|14211.9|14199.9|14195.9|783
1607395200000|2020-12-08 02:40:00|14204.9|14200.9|14219.9|14215.9|14220.9|14216.9|14203.9|14199.9|1175
1607395500000|2020-12-08 02:45:00|14220.9|14216.9|14242.9|14238.9|14243.9|14239.9|14217.9|14213.9|3193
1607395800000|2020-12-08 02:50:00|14241.9|14237.9|14239.4|14235.4|14250.4|14246.4|14236.9|14232.9|2768
1607396100000|2020-12-08 02:55:00|14238.9|14234.9|14241.9|14237.9|14244.9|14240.9|14237.9|14233.9|917
1607396400000|2020-12-08 03:00:00|14241.4|14237.4|14259.9|14255.9|14261.4|14257.4|14238.9|14234.9|2582
1607396700000|2020-12-08 03:05:00|14258.9|14254.9|14257.9|14253.9|14265.4|14261.4|14253.4|14249.4|1877
1607397000000|2020-12-08 03:10:00|14258.4|14254.4|14257.9|14253.9|14260.9|14256.9|14251.9|14247.9|900
1607397300000|2020-12-08 03:15:00|14257.4|14253.4|14270.4|14266.4|14270.9|14266.9|14257.4|14253.4|1853
1607397600000|2020-12-08 03:20:00|14270.9|14266.9|14268.9|14264.9|14272.9|14268.9|14258.9|14254.9|1791
1607397900000|2020-12-08 03:25:00|14267.9|14263.9|14277.9|14273.9|14279.9|14275.9|14265.9|14261.9|1718
1607398200000|2020-12-08 03:30:00|14276.9|14272.9|14278.9|14274.9|14279.4|14275.4|14266.4|14262.4|1342
1607398500000|2020-12-08 03:35:00|14278.4|14274.4|14274.4|14270.4|14279.9|14275.9|14272.9|14268.9|601
1607398800000|2020-12-08 03:40:00|14274.9|14270.9|14274.9|14270.9|14275.9|14271.9|14269.9|14265.9|744
1607399100000|2020-12-08 03:45:00|14274.4|14270.4|14269.9|14265.9|14284.4|14280.4|14269.9|14265.9|1469
1607399400000|2020-12-08 03:50:00|14269.4|14265.4|14268.9|14264.9|14269.9|14265.9|14262.9|14258.9|1076
1607399700000|2020-12-08 03:55:00|14269.4|14265.4|14278.4|14274.4|14279.9|14275.9|14264.9|14260.9|843
1607400000000|2020-12-08 04:00:00|14277.9|14273.9|14280.9|14276.9|14284.4|14280.4|14277.4|14273.4|841
1607400300000|2020-12-08 04:05:00|14281.9|14277.9|14281.4|14277.4|14282.9|14278.9|14274.9|14270.9|566
1607400600000|2020-12-08 04:10:00|14280.9|14276.9|14286.9|14282.9|14288.9|14284.9|14280.9|14276.9|899
1607400900000|2020-12-08 04:15:00|14285.9|14281.9|14297.9|14293.9|14297.9|14293.9|14285.4|14281.4|1528
1607401200000|2020-12-08 04:20:00|14298.9|14294.9|14319.9|14315.9|14320.9|14316.9|14295.9|14291.9|2974
1607401500000|2020-12-08 04:25:00|14320.9|14316.9|14320.9|14316.9|14324.9|14320.9|14313.9|14309.9|2224
1607401800000|2020-12-08 04:30:00|14320.4|14316.4|14333.4|14329.4|14338.9|14334.9|14318.9|14314.9|2754
1607402100000|2020-12-08 04:35:00|14333.9|14329.9|14320.9|14316.9|14335.9|14331.9|14312.9|14308.9|2156
1607402400000|2020-12-08 04:40:00|14319.9|14315.9|14325.9|14321.9|14325.9|14321.9|14315.4|14311.4|978
1607402700000|2020-12-08 04:45:00|14324.9|14320.9|14326.9|14322.9|14330.9|14326.9|14324.9|14320.9|935
1607403000000|2020-12-08 04:50:00|14326.4|14322.4|14324.9|14320.9|14335.9|14331.9|14324.9|14320.9|1152
1607403300000|2020-12-08 04:55:00|14325.9|14321.9|14330.9|14326.9|14334.9|14330.9|14325.4|14321.4|547
1607403600000|2020-12-08 05:00:00|14331.4|14327.4|14335.9|14331.9|14340.9|14336.9|14327.9|14323.9|1005
1607403900000|2020-12-08 05:05:00|14334.9|14330.9|14346.4|14342.4|14349.9|14345.9|14333.9|14329.9|1618
1607404200000|2020-12-08 05:10:00|14345.9|14341.9|14342.9|14338.9|14348.9|14344.9|14339.9|14335.9|1057
1607404500000|2020-12-08 05:15:00|14343.9|14339.9|14334.4|14330.4|14345.9|14341.9|14331.9|14327.9|1345
1607404800000|2020-12-08 05:20:00|14334.9|14330.9|14339.9|14335.9|14344.4|14340.4|14333.9|14329.9|991
1607405100000|2020-12-08 05:25:00|14340.9|14336.9|14340.9|14336.9|14343.9|14339.9|14334.9|14330.9|1436
1607405400000|2020-12-08 05:30:00|14339.9|14335.9|14340.4|14336.4|14342.9|14338.9|14334.9|14330.9|1471
1607405700000|2020-12-08 05:35:00|14340.9|14336.9|14341.9|14337.9|14342.9|14338.9|14339.9|14335.9|1203
1607406000000|2020-12-08 05:40:00|14341.4|14337.4|14342.4|14338.4|14344.9|14340.9|14340.9|14336.9|2764
1607406300000|2020-12-08 05:45:00|14344.9|14330.9|14342.8|14328.8|14345.4|14331.4|14342.2|14328.2|16
1607406600000|2020-12-08 05:50:00|14343.9|14329.9|14344.4|14330.4|14344.9|14330.9|14342|14328|0
1607406900000|2020-12-08 05:55:00|14344.1|14330.1|14341.7|14327.7|14345.1|14331.1|14341.5|14327.5|0
1607407200000|2020-12-08 06:00:00|14341.4|14327.4|14355.3|14341.3|14355.3|14341.3|14341.4|14327.4|0
1607407500000|2020-12-08 06:05:00|14355.1|14341.1|14352.9|14338.9|14356|14342|14352.8|14338.8|0
1607407800000|2020-12-08 06:10:00|14352.8|14338.8|14347|14333|14352.8|14338.8|14346.5|14332.5|0
1607408100000|2020-12-08 06:15:00|14347.2|14333.2|14343.8|14329.8|14347.2|14333.2|14342.3|14328.3|0
1607408400000|2020-12-08 06:20:00|14343.7|14329.7|14340.7|14326.7|14343.8|14329.8|14338.6|14324.6|0
1607408700000|2020-12-08 06:25:00|14340.1|14326.1|14337.3|14323.3|14340.1|14326.1|14337.2|14323.2|0
1607409000000|2020-12-08 06:30:00|14337.9|14323.9|14337.8|14323.8|14340.1|14326.1|14337.8|14323.8|0
1607409300000|2020-12-08 06:35:00|14335.7|14321.7|14330.7|14316.7|14335.7|14321.7|14330.7|14316.7|0
1607409600000|2020-12-08 06:40:00|14330.4|14316.4|14337.9|14323.9|14337.9|14323.9|14329.9|14315.9|0
1607409900000|2020-12-08 06:45:00|14340|14326|14332.8|14318.8|14343.2|14329.2|14332.7|14318.7|0
1607410200000|2020-12-08 06:50:00|14332.7|14318.7|14335.2|14321.2|14335.2|14321.2|14332.6|14318.6|0
1607410500000|2020-12-08 06:55:00|14335.1|14321.1|14342|14328|14342|14328|14334.5|14320.5|0
1607410800000|2020-12-08 07:00:00|14336.9|14330.9|14334.9|14328.9|14342.9|14336.9|14332.9|14326.9|582
1607411100000|2020-12-08 07:05:00|14335.4|14329.4|14334.9|14328.9|14337.4|14331.4|14333.9|14327.9|179
1607411400000|2020-12-08 07:10:00|14333.9|14327.9|14338.9|14332.9|14338.9|14332.9|14331.9|14325.9|309
1607411700000|2020-12-08 07:15:00|14337.9|14331.9|14333.9|14327.9|14338.9|14332.9|14332.4|14326.4|210
1607412000000|2020-12-08 07:20:00|14334.9|14328.9|14344.9|14338.9|14344.9|14338.9|14334.4|14328.4|242
1607412300000|2020-12-08 07:25:00|14345.4|14339.4|14337.9|14331.9|14345.9|14339.9|14336.9|14330.9|361
1607412600000|2020-12-08 07:30:00|14338.4|14332.4|14335.9|14329.9|14339.9|14333.9|14335.4|14329.4|128
1607412900000|2020-12-08 07:35:00|14336.9|14330.9|14343.9|14337.9|14344.9|14338.9|14336.4|14330.4|153
1607413200000|2020-12-08 07:40:00|14342.9|14336.9|14351.4|14345.4|14355.9|14349.9|14342.9|14336.9|543
1607413500000|2020-12-08 07:45:00|14352.4|14346.4|14358.9|14352.9|14359.4|14353.4|14351.9|14345.9|532
1607413800000|2020-12-08 07:50:00|14359.4|14353.4|14368.4|14362.4|14370.4|14364.4|14357.9|14351.9|627
1607414100000|2020-12-08 07:55:00|14367.4|14361.4|14363.9|14357.9|14369.9|14363.9|14363.9|14357.9|521
1607414400000|2020-12-08 08:00:00|14363.4|14357.4|14363.9|14357.9|14367.4|14361.4|14362.9|14356.9|259
1607414700000|2020-12-08 08:05:00|14362.9|14356.9|14362.9|14356.9|14366.4|14360.4|14362.9|14356.9|170
1607415000000|2020-12-08 08:10:00|14362.4|14356.4|14360.9|14354.9|14362.9|14356.9|14357.9|14351.9|232
1607415300000|2020-12-08 08:15:00|14361.4|14355.4|14366.9|14360.9|14367.9|14361.9|14360.9|14354.9|116
1607415600000|2020-12-08 08:20:00|14365.9|14359.9|14367.9|14361.9|14369.4|14363.4|14365.4|14359.4|179
1607415900000|2020-12-08 08:25:00|14368.9|14362.9|14365.9|14359.9|14368.9|14362.9|14364.9|14358.9|98
1607416200000|2020-12-08 08:30:00|14366.4|14360.4|14364.9|14358.9|14366.9|14360.9|14360.9|14354.9|131
1607416500000|2020-12-08 08:35:00|14365.9|14359.9|14366.9|14360.9|14366.9|14360.9|14364.9|14358.9|51
1607416800000|2020-12-08 08:40:00|14366.4|14360.4|14367.9|14361.9|14369.9|14363.9|14365.9|14359.9|96
1607417100000|2020-12-08 08:45:00|14368.9|14362.9|14369.9|14363.9|14371.9|14365.9|14368.9|14362.9|215
1607417400000|2020-12-08 08:50:00|14369.4|14363.4|14375.9|14369.9|14376.4|14370.4|14368.9|14362.9|205
1607417700000|2020-12-08 08:55:00|14375.4|14369.4|14378.9|14372.9|14380.9|14374.9|14375.4|14369.4|376
1607418000000|2020-12-08 09:00:00|14379.4|14373.4|14385.4|14379.4|14385.9|14379.9|14377.9|14371.9|410
1607418300000|2020-12-08 09:05:00|14384.9|14378.9|14387.4|14381.4|14388.9|14382.9|14382.9|14376.9|268
1607418600000|2020-12-08 09:10:00|14387.9|14381.9|14384.9|14378.9|14388.9|14382.9|14383.9|14377.9|175
1607418900000|2020-12-08 09:15:00|14385.9|14379.9|14381.9|14375.9|14385.9|14379.9|14379.9|14373.9|248
1607419200000|2020-12-08 09:20:00|14382.4|14376.4|14380.9|14374.9|14383.9|14377.9|14379.9|14373.9|153
1607419500000|2020-12-08 09:25:00|14381.9|14375.9|14382.9|14376.9|14384.9|14378.9|14381.9|14375.9|120
1607419800000|2020-12-08 09:30:00|14381.4|14375.4|14379.9|14373.9|14381.9|14375.9|14378.9|14372.9|219
1607420100000|2020-12-08 09:35:00|14378.9|14372.9|14361.9|14355.9|14378.9|14372.9|14356.9|14350.9|689
1607420400000|2020-12-08 09:40:00|14361.4|14355.4|14365.4|14359.4|14367.9|14361.9|14359.4|14353.4|266
1607420700000|2020-12-08 09:45:00|14364.9|14358.9|14370.9|14364.9|14371.4|14365.4|14364.9|14358.9|167
1607421000000|2020-12-08 09:50:00|14370.4|14364.4|14373.4|14367.4|14374.9|14368.9|14369.9|14363.9|187
1607421300000|2020-12-08 09:55:00|14373.9|14367.9|14372.9|14366.9|14373.9|14367.9|14370.9|14364.9|156
1607421600000|2020-12-08 10:00:00|14373.4|14367.4|14371.9|14365.9|14373.4|14367.4|14366.4|14360.4|223
1607421900000|2020-12-08 10:05:00|14370.9|14364.9|14368.9|14362.9|14370.9|14364.9|14366.9|14360.9|148
1607422200000|2020-12-08 10:10:00|14367.9|14361.9|14370.4|14364.4|14371.9|14365.9|14366.9|14360.9|81
1607422500000|2020-12-08 10:15:00|14369.9|14363.9|14368.9|14362.9|14369.9|14363.9|14367.9|14361.9|61
1607422800000|2020-12-08 10:20:00|14369.4|14363.4|14369.9|14363.9|14369.9|14363.9|14365.9|14359.9|69
1607423100000|2020-12-08 10:25:00|14368.9|14362.9|14369.9|14363.9|14371.9|14365.9|14367.4|14361.4|53
1607423400000|2020-12-08 10:30:00|14370.9|14364.9|14369.9|14363.9|14371.9|14365.9|14369.9|14363.9|48
1607423700000|2020-12-08 10:35:00|14370.4|14364.4|14370.9|14364.9|14370.9|14364.9|14368.9|14362.9|45
1607424000000|2020-12-08 10:40:00|14371.9|14365.9|14374.9|14368.9|14374.9|14368.9|14369.9|14363.9|149
1607424300000|2020-12-08 10:45:00|14375.9|14369.9|14374.4|14368.4|14375.9|14369.9|14370.9|14364.9|136
1607424600000|2020-12-08 10:50:00|14373.9|14367.9|14373.9|14367.9|14376.9|14370.9|14372.4|14366.4|107
1607424900000|2020-12-08 10:55:00|14374.9|14368.9|14372.9|14366.9|14375.9|14369.9|14371.9|14365.9|41
1607425200000|2020-12-08 11:00:00|14371.9|14365.9|14367.9|14361.9|14371.9|14365.9|14364.9|14358.9|148
1607425500000|2020-12-08 11:05:00|14367.4|14361.4|14362.9|14356.9|14370.9|14364.9|14359.9|14353.9|270
1607425800000|2020-12-08 11:10:00|14363.4|14357.4|14363.9|14357.9|14365.9|14359.9|14362.4|14356.4|96
1607426100000|2020-12-08 11:15:00|14364.4|14358.4|14359.4|14353.4|14364.4|14358.4|14357.9|14351.9|226
1607426400000|2020-12-08 11:20:00|14358.9|14352.9|14363.9|14357.9|14364.4|14358.4|14356.9|14350.9|222
1607426700000|2020-12-08 11:25:00|14362.9|14356.9|14363.4|14357.4|14365.4|14359.4|14361.9|14355.9|81
1607427000000|2020-12-08 11:30:00|14363.9|14357.9|14361.4|14355.4|14363.9|14357.9|14358.9|14352.9|83
1607427300000|2020-12-08 11:35:00|14361.9|14355.9|14353.9|14347.9|14362.9|14356.9|14352.4|14346.4|242
1607427600000|2020-12-08 11:40:00|14354.9|14348.9|14354.9|14348.9|14357.4|14351.4|14353.4|14347.4|270
1607427900000|2020-12-08 11:45:00|14353.9|14347.9|14342.9|14336.9|14354.9|14348.9|14341.9|14335.9|662
1607428200000|2020-12-08 11:50:00|14342.4|14336.4|14342.4|14336.4|14342.4|14336.4|14322.9|14316.9|1680
1607428500000|2020-12-08 11:55:00|14342.9|14336.9|14336.4|14330.4|14345.9|14339.9|14335.9|14329.9|502
1607428800000|2020-12-08 12:00:00|14336.9|14330.9|14345.9|14339.9|14345.9|14339.9|14336.4|14330.4|300
1607429100000|2020-12-08 12:05:00|14346.9|14340.9|14346.9|14340.9|14347.9|14341.9|14344.9|14338.9|206
1607429400000|2020-12-08 12:10:00|14346.4|14340.4|14350.9|14344.9|14350.9|14344.9|14344.4|14338.4|126
1607429700000|2020-12-08 12:15:00|14350.4|14344.4|14349.9|14343.9|14352.9|14346.9|14346.9|14340.9|239
1607430000000|2020-12-08 12:20:00|14350.4|14344.4|14350.9|14344.9|14352.4|14346.4|14349.9|14343.9|110
1607430300000|2020-12-08 12:25:00|14351.9|14345.9|14348.9|14342.9|14352.9|14346.9|14346.4|14340.4|198
1607430600000|2020-12-08 12:30:00|14348.4|14342.4|14346.4|14340.4|14348.9|14342.9|14341.9|14335.9|186
1607430900000|2020-12-08 12:35:00|14346.9|14340.9|14346.9|14340.9|14346.9|14340.9|14343.9|14337.9|95
1607431200000|2020-12-08 12:40:00|14347.4|14341.4|14349.9|14343.9|14352.9|14346.9|14346.9|14340.9|137
1607431500000|2020-12-08 12:45:00|14350.4|14344.4|14351.9|14345.9|14352.9|14346.9|14349.9|14343.9|168
1607431800000|2020-12-08 12:50:00|14352.4|14346.4|14355.9|14349.9|14356.4|14350.4|14349.9|14343.9|166
1607432100000|2020-12-08 12:55:00|14355.4|14349.4|14355.9|14349.9|14359.4|14353.4|14355.4|14349.4|277
1607432400000|2020-12-08 13:00:00|14356.9|14350.9|14357.9|14351.9|14359.9|14353.9|14356.9|14350.9|156
1607432700000|2020-12-08 13:05:00|14356.9|14350.9|14358.9|14352.9|14359.9|14353.9|14355.9|14349.9|81
1607433000000|2020-12-08 13:10:00|14359.4|14353.4|14361.4|14355.4|14362.9|14356.9|14357.9|14351.9|207
1607433300000|2020-12-08 13:15:00|14360.9|14354.9|14361.9|14355.9|14363.9|14357.9|14360.9|14354.9|128
1607433600000|2020-12-08 13:20:00|14362.9|14356.9|14360.9|14354.9|14362.9|14356.9|14359.9|14353.9|125
1607433900000|2020-12-08 13:25:00|14360.4|14354.4|14361.9|14355.9|14361.9|14355.9|14359.9|14353.9|55
1607434200000|2020-12-08 13:30:00|14362.4|14356.4|14366.9|14360.9|14368.9|14362.9|14361.9|14355.9|340
1607434500000|2020-12-08 13:35:00|14367.9|14361.9|14367.4|14361.4|14368.9|14362.9|14366.9|14360.9|116
1607434800000|2020-12-08 13:40:00|14367.9|14361.9|14364.9|14358.9|14367.9|14361.9|14364.9|14358.9|71
1607435100000|2020-12-08 13:45:00|14365.4|14359.4|14364.9|14358.9|14369.9|14363.9|14363.9|14357.9|170
1607435400000|2020-12-08 13:50:00|14363.9|14357.9|14363.9|14357.9|14363.9|14357.9|14361.9|14355.9|137
1607435700000|2020-12-08 13:55:00|14364.4|14358.4|14367.4|14361.4|14367.9|14361.9|14363.4|14357.4|75
1607436000000|2020-12-08 14:00:00|14367.9|14361.9|14363.9|14357.9|14368.9|14362.9|14362.9|14356.9|117
1607436300000|2020-12-08 14:05:00|14364.4|14358.4|14361.9|14355.9|14364.9|14358.9|14359.9|14353.9|147
1607436600000|2020-12-08 14:10:00|14360.9|14354.9|14365.9|14359.9|14365.9|14359.9|14360.9|14354.9|86
1607436900000|2020-12-08 14:15:00|14364.9|14358.9|14364.9|14358.9|14365.9|14359.9|14364.9|14358.9|53
1607437200000|2020-12-08 14:20:00|14365.9|14359.9|14363.9|14357.9|14365.9|14359.9|14363.9|14357.9|35
1607437500000|2020-12-08 14:25:00|14362.9|14356.9|14360.9|14354.9|14363.9|14357.9|14360.9|14354.9|104
1607437800000|2020-12-08 14:30:00|14359.9|14353.9|14357.9|14351.9|14368.4|14362.4|14349.4|14343.4|749
1607438100000|2020-12-08 14:35:00|14358.4|14352.4|14350.9|14344.9|14358.4|14352.4|14350.9|14344.9|420
1607438400000|2020-12-08 14:40:00|14349.9|14343.9|14358.9|14352.9|14358.9|14352.9|14345.9|14339.9|481
1607438700000|2020-12-08 14:45:00|14358.4|14352.4|14351.9|14345.9|14359.9|14353.9|14347.9|14341.9|395
1607439000000|2020-12-08 14:50:00|14351.4|14345.4|14352.9|14346.9|14354.9|14348.9|14349.9|14343.9|221
1607439300000|2020-12-08 14:55:00|14352.4|14346.4|14348.9|14342.9|14353.9|14347.9|14344.9|14338.9|431
1607439600000|2020-12-08 15:00:00|14348.4|14342.4|14345.9|14339.9|14352.9|14346.9|14340.9|14334.9|561
1607439900000|2020-12-08 15:05:00|14346.9|14340.9|14354.9|14348.9|14355.9|14349.9|14345.9|14339.9|271
1607440200000|2020-12-08 15:10:00|14355.9|14349.9|14349.4|14343.4|14356.9|14350.9|14348.9|14342.9|283
1607440500000|2020-12-08 15:15:00|14348.9|14342.9|14334.9|14328.9|14348.9|14342.9|14330.9|14324.9|928
1607440800000|2020-12-08 15:20:00|14333.9|14327.9|14330.9|14324.9|14333.9|14327.9|14328.9|14322.9|628
1607441100000|2020-12-08 15:25:00|14329.9|14323.9|14337.9|14331.9|14337.9|14331.9|14328.9|14322.9|470
1607441400000|2020-12-08 15:30:00|14337.4|14331.4|14337.9|14331.9|14342.9|14336.9|14334.4|14328.4|396
1607441700000|2020-12-08 15:35:00|14338.4|14332.4|14342.9|14336.9|14346.4|14340.4|14336.9|14330.9|290
1607442000000|2020-12-08 15:40:00|14343.9|14337.9|14346.9|14340.9|14347.9|14341.9|14342.9|14336.9|197
1607442300000|2020-12-08 15:45:00|14345.9|14339.9|14346.9|14340.9|14347.9|14341.9|14345.9|14339.9|99
1607442600000|2020-12-08 15:50:00|14347.4|14341.4|14345.4|14339.4|14347.9|14341.9|14342.9|14336.9|130
1607442900000|2020-12-08 15:55:00|14344.9|14338.9|14346.4|14340.4|14348.9|14342.9|14344.9|14338.9|99
1607443200000|2020-12-08 16:00:00|14346.9|14340.9|14348.9|14342.9|14349.9|14343.9|14344.9|14338.9|191
1607443500000|2020-12-08 16:05:00|14349.9|14343.9|14347.9|14341.9|14349.9|14343.9|14346.4|14340.4|95
1607443800000|2020-12-08 16:10:00|14348.4|14342.4|14345.9|14339.9|14348.9|14342.9|14345.9|14339.9|55
1607444100000|2020-12-08 16:15:00|14346.9|14340.9|14345.9|14339.9|14347.9|14341.9|14344.9|14338.9|76
1607444400000|2020-12-08 16:20:00|14346.4|14340.4|14344.9|14338.9|14349.9|14343.9|14344.9|14338.9|94
1607444700000|2020-12-08 16:25:00|14343.9|14337.9|14344.9|14338.9|14344.9|14338.9|14341.9|14335.9|178
1607445000000|2020-12-08 16:30:00|14344.4|14338.4|14348.9|14342.9|14349.9|14343.9|14342.9|14336.9|122
1607445300000|2020-12-08 16:35:00|14347.9|14341.9|14344.9|14338.9|14348.9|14342.9|14344.9|14338.9|58
1607445600000|2020-12-08 16:40:00|14345.4|14339.4|14341.4|14335.4|14345.9|14339.9|14338.9|14332.9|190
1607445900000|2020-12-08 16:45:00|14341.9|14335.9|14344.9|14338.9|14344.9|14338.9|14341.9|14335.9|94
1607446200000|2020-12-08 16:50:00|14345.4|14339.4|14345.9|14339.9|14348.9|14342.9|14345.4|14339.4|65
1607446500000|2020-12-08 16:55:00|14346.9|14340.9|14350.9|14344.9|14350.9|14344.9|14345.9|14339.9|86
1607446800000|2020-12-08 17:00:00|14350.4|14344.4|14356.9|14350.9|14356.9|14350.9|14350.4|14344.4|289
1607447100000|2020-12-08 17:05:00|14357.9|14351.9|14353.9|14347.9|14359.9|14353.9|14353.4|14347.4|176
1607447400000|2020-12-08 17:10:00|14355.4|14349.4|14354.9|14348.9|14356.9|14350.9|14354.9|14348.9|40
1607447700000|2020-12-08 17:15:00|14355.9|14349.9|14354.9|14348.9|14355.9|14349.9|14352.9|14346.9|59
1607448000000|2020-12-08 17:20:00|14353.9|14347.9|14353.9|14347.9|14355.9|14349.9|14353.9|14347.9|67
1607448300000|2020-12-08 17:25:00|14352.9|14346.9|14345.9|14339.9|14353.9|14347.9|14342.9|14336.9|279
1607448600000|2020-12-08 17:30:00|14345.4|14339.4|14346.4|14340.4|14347.9|14341.9|14342.9|14336.9|59
1607448900000|2020-12-08 17:35:00|14347.4|14341.4|14346.9|14340.9|14348.9|14342.9|14345.4|14339.4|44
1607449200000|2020-12-08 17:40:00|14347.9|14341.9|14348.9|14342.9|14348.9|14342.9|14345.9|14339.9|53
1607449500000|2020-12-08 17:45:00|14348.4|14342.4|14344.9|14338.9|14348.9|14342.9|14344.9|14338.9|65
1607449800000|2020-12-08 17:50:00|14345.4|14339.4|14345.9|14339.9|14348.9|14342.9|14344.9|14338.9|43
1607450100000|2020-12-08 17:55:00|14346.4|14340.4|14347.4|14341.4|14348.4|14342.4|14345.9|14339.9|30
1607450400000|2020-12-08 18:00:00|14347.9|14341.9|14351.9|14345.9|14351.9|14345.9|14347.4|14341.4|73
1607450700000|2020-12-08 18:05:00|14351.4|14345.4|14357.9|14351.9|14358.9|14352.9|14350.9|14344.9|159
1607451000000|2020-12-08 18:10:00|14358.4|14352.4|14356.9|14350.9|14358.9|14352.9|14356.9|14350.9|45
1607451300000|2020-12-08 18:15:00|14355.9|14349.9|14353.9|14347.9|14356.4|14350.4|14353.9|14347.9|40
1607451600000|2020-12-08 18:20:00|14352.9|14346.9|14354.9|14348.9|14354.9|14348.9|14352.9|14346.9|23
1607451900000|2020-12-08 18:25:00|14355.9|14349.9|14355.4|14349.4|14356.9|14350.9|14354.4|14348.4|54
1607452200000|2020-12-08 18:30:00|14355.9|14349.9|14356.9|14350.9|14357.4|14351.4|14354.9|14348.9|18
1607452500000|2020-12-08 18:35:00|14356.4|14350.4|14361.9|14355.9|14362.9|14356.9|14355.9|14349.9|199
1607452800000|2020-12-08 18:40:00|14362.4|14356.4|14362.9|14356.9|14363.4|14357.4|14358.9|14352.9|96
1607453100000|2020-12-08 18:45:00|14363.9|14357.9|14362.9|14356.9|14363.9|14357.9|14362.9|14356.9|72
1607453400000|2020-12-08 18:50:00|14361.9|14355.9|14362.9|14356.9|14364.9|14358.9|14361.4|14355.4|112
1607453700000|2020-12-08 18:55:00|14362.4|14356.4|14364.9|14358.9|14364.9|14358.9|14361.4|14355.4|63
1607454000000|2020-12-08 19:00:00|14365.9|14359.9|14364.9|14358.9|14369.9|14363.9|14362.9|14356.9|212
1607454300000|2020-12-08 19:05:00|14364.4|14358.4|14362.4|14356.4|14364.4|14358.4|14358.9|14352.9|45
1607454600000|2020-12-08 19:10:00|14361.9|14355.9|14361.4|14355.4|14361.9|14355.9|14357.9|14351.9|29
1607454900000|2020-12-08 19:15:00|14360.9|14354.9|14363.4|14357.4|14363.9|14357.9|14360.9|14354.9|12
1607455200000|2020-12-08 19:20:00|14363.9|14357.9|14365.9|14359.9|14367.4|14361.4|14363.9|14357.9|59
1607455500000|2020-12-08 19:25:00|14366.4|14360.4|14365.4|14359.4|14367.9|14361.9|14364.9|14358.9|37
1607455800000|2020-12-08 19:30:00|14365.9|14359.9|14361.4|14355.4|14365.9|14359.9|14361.4|14355.4|38
1607456100000|2020-12-08 19:35:00|14361.9|14355.9|14360.9|14354.9|14361.9|14355.9|14359.9|14353.9|25
1607456400000|2020-12-08 19:40:00|14361.4|14355.4|14356.4|14350.4|14361.9|14355.9|14356.4|14350.4|67
1607456700000|2020-12-08 19:45:00|14357.4|14351.4|14352.4|14346.4|14357.9|14351.9|14350.4|14344.4|126
1607457000000|2020-12-08 19:50:00|14351.9|14345.9|14357.4|14351.4|14357.9|14351.9|14351.9|14345.9|26
1607457300000|2020-12-08 19:55:00|14357.9|14351.9|14356.9|14350.9|14359.4|14353.4|14355.9|14349.9|45
1607457600000|2020-12-08 20:00:00|14358.4|14352.4|14357.9|14351.9|14359.4|14353.4|14354.4|14348.4|72
1607457900000|2020-12-08 20:05:00|14356.9|14350.9|14358.4|14352.4|14358.9|14352.9|14356.9|14350.9|25
1607458200000|2020-12-08 20:10:00|14359.4|14353.4|14354.4|14348.4|14359.4|14353.4|14351.9|14345.9|57
1607458500000|2020-12-08 20:15:00|14354.9|14348.9|14352.4|14346.4|14355.4|14349.4|14349.9|14343.9|75
1607458800000|2020-12-08 20:20:00|14351.9|14345.9|14350.4|14344.4|14353.9|14347.9|14349.4|14343.4|102
1607459100000|2020-12-08 20:25:00|14349.4|14343.4|14343.9|14337.9|14350.4|14344.4|14343.9|14337.9|196
1607459400000|2020-12-08 20:30:00|14344.4|14338.4|14342.9|14336.9|14344.4|14338.4|14337.4|14331.4|323
1607459700000|2020-12-08 20:35:00|14341.9|14335.9|14343.4|14337.4|14345.9|14339.9|14340.4|14334.4|73
1607460000000|2020-12-08 20:40:00|14342.4|14336.4|14346.9|14340.9|14346.9|14340.9|14342.4|14336.4|65
1607460300000|2020-12-08 20:45:00|14345.9|14339.9|14348.9|14342.9|14350.9|14344.9|14345.9|14339.9|139
1607460600000|2020-12-08 20:50:00|14347.9|14341.9|14345.9|14339.9|14348.4|14342.4|14342.9|14336.9|145
1607460900000|2020-12-08 20:55:00|14344.9|14338.9|14350.4|14344.4|14351.9|14345.9|14344.9|14338.9|195
1607461200000|2020-12-08 21:00:00|14353.2|14339.2|14357.3|14343.3|14358|14344|14353.2|14339.2|0
1607461500000|2020-12-08 21:05:00|14355.9|14341.9|14353.9|14339.9|14359.3|14345.3|14353.9|14339.9|0
1607461800000|2020-12-08 21:10:00|14354.6|14340.6|14351.6|14337.6|14355.3|14341.3|14349.8|14335.8|0
1607462100000|2020-12-08 21:15:00|14350.5|14336.5|14352.1|14338.1|14352.3|14338.3|14350.3|14336.3|0
1607462400000|2020-12-08 21:20:00|14351.3|14337.3|14350.7|14336.7|14351.9|14337.9|14350|14336|0
1607462700000|2020-12-08 21:25:00|14350.8|14336.8|14350.9|14336.9|14351.4|14337.4|14350.4|14336.4|0
1607463000000|2020-12-08 21:30:00|14351|14337|14352.9|14338.9|14356.3|14342.3|14350.8|14336.8|0
1607463300000|2020-12-08 21:35:00|14353.6|14339.6|14354.2|14340.2|14354.9|14340.9|14352.2|14338.2|0
1607463600000|2020-12-08 21:40:00|14353.6|14339.6|14351.5|14337.5|14354.2|14340.2|14350.8|14336.8|0
1607463900000|2020-12-08 21:45:00|14352.2|14338.2|14354.2|14340.2|14354.9|14340.9|14350.8|14336.8|0
1607464200000|2020-12-08 21:50:00|14353.6|14339.6|14354.9|14340.9|14355.6|14341.6|14350.8|14336.8|0
1607464500000|2020-12-08 21:55:00|14354.2|14340.2|14356.2|14342.2|14357.8|14343.8|14354.2|14340.2|0
1607464800000|2020-12-08 22:00:00|14356.8|14342.8|14358.1|14344.1|14358.3|14344.3|14356.5|14342.5|0
1607465100000|2020-12-08 22:05:00|14358|14344|14357.2|14343.2|14358|14344|14357.2|14343.2|0
1607465400000|2020-12-08 22:10:00|14357.1|14343.1|14356.9|14342.9|14357.2|14343.2|14356.8|14342.8|0
1607465700000|2020-12-08 22:15:00|14357.1|14343.1|14360.2|14346.2|14360.2|14346.2|14357.1|14343.1|0
1607466000000|2020-12-08 22:20:00|14359.8|14345.8|14359.5|14345.5|14360.2|14346.2|14359.4|14345.4|0
1607466300000|2020-12-08 22:25:00|14359.8|14345.8|14359.9|14345.9|14359.9|14345.9|14359.6|14345.6|0
1607466600000|2020-12-08 22:30:00|14360|14346|14361.9|14347.9|14362.4|14348.4|14360|14346|0
1607466900000|2020-12-08 22:35:00|14362|14348|14361.5|14347.5|14362.4|14348.4|14360.5|14346.5|0
1607467200000|2020-12-08 22:40:00|14361|14347|14361.2|14347.2|14361.2|14347.2|14359.7|14345.7|0
1607467500000|2020-12-08 22:45:00|14361.1|14347.1|14362.6|14348.6|14362.6|14348.6|14361|14347|0
1607467800000|2020-12-08 22:50:00|14362.8|14348.8|14362|14348|14363.1|14349.1|14361.7|14347.7|0
1607468100000|2020-12-08 22:55:00|14362.2|14348.2|14361.9|14347.9|14363.1|14349.1|14361.2|14347.2|0
1607468400000|2020-12-08 23:00:00|14373.7|14359.7|14376.7|14362.7|14388.9|14374.9|14372.3|14358.3|0
1607468700000|2020-12-08 23:05:00|14376.4|14362.4|14370.6|14356.6|14376.7|14362.7|14370.6|14356.6|0
1607469000000|2020-12-08 23:10:00|14371.3|14357.3|14373.3|14359.3|14376.1|14362.1|14371.3|14357.3|0
1607469300000|2020-12-08 23:15:00|14374|14360|14375.7|14361.7|14378.1|14364.1|14373.3|14359.3|0
1607469600000|2020-12-08 23:20:00|14376.1|14362.1|14373.3|14359.3|14376.1|14362.1|14372.7|14358.7|0
1607469900000|2020-12-08 23:25:00|14372.7|14358.7|14373.3|14359.3|14375.4|14361.4|14371.3|14357.3|0
1607470200000|2020-12-08 23:30:00|14374|14360|14371.9|14357.9|14374|14360|14371.9|14357.9|0
1607470500000|2020-12-08 23:35:00|14371.3|14357.3|14369.2|14355.2|14371.3|14357.3|14366.5|14352.5|0
1607470800000|2020-12-08 23:40:00|14369.6|14355.6|14369.2|14355.2|14370.6|14356.6|14368.2|14354.2|0
1607471100000|2020-12-08 23:45:00|14368.9|14354.9|14367.2|14353.2|14369.2|14355.2|14366.5|14352.5|0
1607471400000|2020-12-08 23:50:00|14366.5|14352.5|14369|14355|14371.3|14357.3|14365.8|14351.8|0
1607471700000|2020-12-08 23:55:00|14368.6|14354.6|14367.3|14353.3|14369.3|14355.3|14366.6|14352.6|0
1607472000000|2020-12-09 00:00:00|14367.6|14353.6|14368.6|14354.6|14370|14356|14365.2|14351.2|0
1607472300000|2020-12-09 00:05:00|14369.3|14355.3|14372|14358|14373.4|14359.4|14367.9|14353.9|0
1607472600000|2020-12-09 00:10:00|14372.7|14358.7|14380.8|14366.8|14383.5|14369.5|14371.3|14357.3|0
1607472900000|2020-12-09 00:15:00|14381.5|14367.5|14381.8|14367.8|14387.7|14373.7|14378.8|14364.8|0
1607473200000|2020-12-09 00:20:00|14381.5|14367.5|14376.4|14362.4|14382.3|14368.3|14376.4|14362.4|0
1607473500000|2020-12-09 00:25:00|14375.9|14361.9|14383|14369|14383.4|14369.4|14373.7|14359.7|0
1607473800000|2020-12-09 00:30:00|14382.7|14368.7|14376.2|14362.2|14385.1|14371.1|14374|14360|0
1607474100000|2020-12-09 00:35:00|14375.2|14361.2|14371.6|14357.6|14376.4|14362.4|14371.3|14357.3|0
1607474400000|2020-12-09 00:40:00|14372|14358|14373|14359|14373|14359|14367.8|14353.8|0
1607474700000|2020-12-09 00:45:00|14371.5|14367.5|14360|14356|14371.5|14367.5|14354|14350|2196
1607475000000|2020-12-09 00:50:00|14359|14355|14368|14364|14368|14364|14356|14352|916
1607475300000|2020-12-09 00:55:00|14367|14363|14343|14339|14368|14364|14340|14336|1818
1607475600000|2020-12-09 01:00:00|14343.5|14339.5|14343|14339|14349|14345|14335|14331|3332
1607475900000|2020-12-09 01:05:00|14342|14338|14359|14355|14360|14356|14334|14330|2950
1607476200000|2020-12-09 01:10:00|14358|14354|14362|14358|14369.5|14365.5|14355|14351|2206
1607476500000|2020-12-09 01:15:00|14361|14357|14348|14344|14363|14359|14338|14334|2418
1607476800000|2020-12-09 01:20:00|14348.5|14344.5|14379|14375|14382|14378|14347|14343|4304
1607477100000|2020-12-09 01:25:00|14380|14376|14368.5|14364.5|14385|14381|14359.5|14355.5|2707
1607477400000|2020-12-09 01:30:00|14370|14366|14357|14353|14377|14373|14355.5|14351.5|2187
1607477700000|2020-12-09 01:35:00|14358|14354|14346|14342|14358|14354|14336|14332|3448
1607478000000|2020-12-09 01:40:00|14345|14341|14361|14357|14367|14363|14340|14336|1897
1607478300000|2020-12-09 01:45:00|14362|14358|14370|14366|14375|14371|14360|14356|1631
1607478600000|2020-12-09 01:50:00|14371|14367|14361|14357|14373|14369|14350|14346|1576
1607478900000|2020-12-09 01:55:00|14362.5|14358.5|14342|14338|14363|14359|14342|14338|1519
1607479200000|2020-12-09 02:00:00|14343|14339|14356|14352|14366|14362|14343|14339|2003
1607479500000|2020-12-09 02:05:00|14355.5|14351.5|14348|14344|14357|14353|14341|14337|1377
1607479800000|2020-12-09 02:10:00|14348.5|14344.5|14350|14346|14357|14353|14339|14335|1835
1607480100000|2020-12-09 02:15:00|14349.5|14345.5|14364|14360|14367|14363|14345|14341|1808
1607480400000|2020-12-09 02:20:00|14364.5|14360.5|14357.5|14353.5|14366|14362|14346.5|14342.5|1482
1607480700000|2020-12-09 02:25:00|14358|14354|14363.5|14359.5|14366|14362|14357|14353|1093
1607481000000|2020-12-09 02:30:00|14364|14360|14363|14359|14371|14367|14359|14355|1415
1607481300000|2020-12-09 02:35:00|14363.5|14359.5|14367|14363|14373|14369|14363|14359|1275
1607481600000|2020-12-09 02:40:00|14366.5|14362.5|14375.5|14371.5|14381|14377|14366.5|14362.5|2014
1607481900000|2020-12-09 02:45:00|14376|14372|14387|14383|14390.5|14386.5|14372|14368|2835
1607482200000|2020-12-09 02:50:00|14386|14382|14395|14391|14395|14391|14384.5|14380.5|1924
1607482500000|2020-12-09 02:55:00|14394|14390|14408|14404|14408|14404|14390|14386|2515
1607482800000|2020-12-09 03:00:00|14409|14405|14412|14408|14415|14411|14403|14399|2499
1607483100000|2020-12-09 03:05:00|14411.5|14407.5|14411|14407|14415.5|14411.5|14406|14402|1385
1607483400000|2020-12-09 03:10:00|14411.5|14407.5|14415.5|14411.5|14423|14419|14408|14404|1968
1607483700000|2020-12-09 03:15:00|14416|14412|14415.5|14411.5|14424|14420|14410.5|14406.5|1311
1607484000000|2020-12-09 03:20:00|14416|14412|14411|14407|14418|14414|14409|14405|798
1607484300000|2020-12-09 03:25:00|14410|14406|14399|14395|14414|14410|14398|14394|1733
1607484600000|2020-12-09 03:30:00|14398.5|14394.5|14393|14389|14403|14399|14382.5|14378.5|2376
1607484900000|2020-12-09 03:35:00|14393.5|14389.5|14391|14387|14395|14391|14389|14385|794
1607485200000|2020-12-09 03:40:00|14390.5|14386.5|14393|14389|14393|14389|14379.5|14375.5|1540
1607485500000|2020-12-09 03:45:00|14392.5|14388.5|14392|14388|14394|14390|14387|14383|680
1607485800000|2020-12-09 03:50:00|14393|14389|14401|14397|14401|14397|14393|14389|944
1607486100000|2020-12-09 03:55:00|14400|14396|14403|14399|14406|14402|14398|14394|986
1607486400000|2020-12-09 04:00:00|14402.5|14398.5|14409|14405|14412|14408|14400|14396|1092
1607486700000|2020-12-09 04:05:00|14408.5|14404.5|14394|14390|14412|14408|14394|14390|1065
1607487000000|2020-12-09 04:10:00|14395|14391|14396|14392|14398|14394|14388|14384|836
1607487300000|2020-12-09 04:15:00|14395.5|14391.5|14401|14397|14405|14401|14395|14391|518
1607487600000|2020-12-09 04:20:00|14400|14396|14404.5|14400.5|14407|14403|14397|14393|538
1607487900000|2020-12-09 04:25:00|14404|14400|14407|14403|14407|14403|14399|14395|382
1607488200000|2020-12-09 04:30:00|14408|14404|14408|14404|14408|14404|14399|14395|630
1607488500000|2020-12-09 04:35:00|14409|14405|14414|14410|14416|14412|14408|14404|959
1607488800000|2020-12-09 04:40:00|14415|14411|14415|14411|14417|14413|14414|14410|629
1607489100000|2020-12-09 04:45:00|14416|14412|14424|14420|14425.5|14421.5|14415.5|14411.5|1148
1607489400000|2020-12-09 04:50:00|14423|14419|14417|14413|14423|14419|14417|14413|582
1607489700000|2020-12-09 04:55:00|14417.5|14413.5|14418.5|14414.5|14422|14418|14417.5|14413.5|370
1607490000000|2020-12-09 05:00:00|14419|14415|14407|14403|14424|14420|14403|14399|1625
1607490300000|2020-12-09 05:05:00|14406|14402|14403|14399|14406|14402|14397|14393|1413
1607490600000|2020-12-09 05:10:00|14402|14398|14399|14395|14408.5|14404.5|14398|14394|729
1607490900000|2020-12-09 05:15:00|14398|14394|14402|14398|14407|14403|14397|14393|1163
1607491200000|2020-12-09 05:20:00|14401|14397|14407|14403|14409|14405|14401|14397|710
1607491500000|2020-12-09 05:25:00|14406|14402|14401.5|14397.5|14415|14411|14399|14395|2225
1607491800000|2020-12-09 05:30:00|14401|14397|14395|14391|14401|14397|14394.5|14390.5|1949
1607492100000|2020-12-09 05:35:00|14394.5|14390.5|14398|14394|14400|14396|14394.5|14390.5|1110
1607492400000|2020-12-09 05:40:00|14399|14395|14398|14394|14402|14398|14397.5|14393.5|2184
1607492700000|2020-12-09 05:45:00|14405.5|14391.5|14408|14394|14408.9|14394.9|14405.5|14391.5|1
1607493000000|2020-12-09 05:50:00|14408.2|14394.2|14408.4|14394.4|14409.9|14395.9|14408.2|14394.2|0
1607493300000|2020-12-09 05:55:00|14408.7|14394.7|14409.4|14395.4|14411.4|14397.4|14408.4|14394.4|0
1607493600000|2020-12-09 06:00:00|14409|14395|14414.5|14400.5|14414.5|14400.5|14408.6|14394.6|0
1607493900000|2020-12-09 06:05:00|14414.3|14400.3|14412.8|14398.8|14416.9|14402.9|14412.5|14398.5|0
1607494200000|2020-12-09 06:10:00|14413.1|14399.1|14413.5|14399.5|14413.5|14399.5|14410.8|14396.8|0
1607494500000|2020-12-09 06:15:00|14413.9|14399.9|14407.8|14393.8|14413.9|14399.9|14405.8|14391.8|0
1607494800000|2020-12-09 06:20:00|14409.9|14395.9|14407.8|14393.8|14412|14398|14407.7|14393.7|0
1607495100000|2020-12-09 06:25:00|14407.7|14393.7|14407.8|14393.8|14407.8|14393.8|14407.3|14393.3|0
1607495400000|2020-12-09 06:30:00|14407.7|14393.7|14411.2|14397.2|14411.3|14397.3|14407.2|14393.2|0
1607495700000|2020-12-09 06:35:00|14411.1|14397.1|14408.6|14394.6|14411.1|14397.1|14407.4|14393.4|0
1607496000000|2020-12-09 06:40:00|14408.7|14394.7|14408.7|14394.7|14408.7|14394.7|14408.6|14394.6|0
1607496300000|2020-12-09 06:45:00|14408.8|14394.8|14409.2|14395.2|14411.5|14397.5|14407.2|14393.2|0
1607496600000|2020-12-09 06:50:00|14407.1|14393.1|14406.5|14392.5|14407.1|14393.1|14406.3|14392.3|0
1607496900000|2020-12-09 06:55:00|14406.4|14392.4|14406.5|14392.5|14406.6|14392.6|14406.4|14392.4|0
1607497200000|2020-12-09 07:00:00|14407.1|14393.1|14394|14388|14407.1|14397|14393|14387|541
1607497500000|2020-12-09 07:05:00|14394.5|14388.5|14390.5|14384.5|14398|14392|14388|14382|432
1607497800000|2020-12-09 07:10:00|14391|14385|14387|14381|14391|14385|14384.5|14378.5|337
1607498100000|2020-12-09 07:15:00|14386|14380|14396|14390|14396.5|14390.5|14386|14380|474
1607498400000|2020-12-09 07:20:00|14395|14389|14390.5|14384.5|14395.5|14389.5|14390.5|14384.5|188
1607498700000|2020-12-09 07:25:00|14391|14385|14396|14390|14396|14390|14390|14384|166
1607499000000|2020-12-09 07:30:00|14395|14389|14399|14393|14400|14394|14395|14389|193
1607499300000|2020-12-09 07:35:00|14398|14392|14396|14390|14399|14393|14396|14390|97
1607499600000|2020-12-09 07:40:00|14397|14391|14394|14388|14398|14392|14393|14387|112
1607499900000|2020-12-09 07:45:00|14394.5|14388.5|14397|14391|14399|14393|14394|14388|94
1607500200000|2020-12-09 07:50:00|14396|14390|14395|14389|14398|14392|14395|14389|59
1607500500000|2020-12-09 07:55:00|14394|14388|14395.5|14389.5|14397|14391|14394|14388|41
1607500800000|2020-12-09 08:00:00|14395|14389|14393.5|14387.5|14396|14390|14392|14386|154
1607501100000|2020-12-09 08:05:00|14393|14387|14389|14383|14393|14387|14387|14381|235
1607501400000|2020-12-09 08:10:00|14390|14384|14391|14385|14391|14385|14386.5|14380.5|187
1607501700000|2020-12-09 08:15:00|14390|14384|14392|14386|14394|14388|14390|14384|111
1607502000000|2020-12-09 08:20:00|14392.5|14386.5|14393|14387|14394|14388|14389|14383|138
1607502300000|2020-12-09 08:25:00|14392|14386|14395|14389|14398|14392|14392|14386|225
1607502600000|2020-12-09 08:30:00|14396|14390|14394|14388|14396|14390|14393.5|14387.5|87
1607502900000|2020-12-09 08:35:00|14394.5|14388.5|14395|14389|14396|14390|14394|14388|22
1607503200000|2020-12-09 08:40:00|14395.5|14389.5|14397.5|14391.5|14398|14392|14395|14389|120
1607503500000|2020-12-09 08:45:00|14398|14392|14399|14393|14399|14393|14397|14391|126
1607503800000|2020-12-09 08:50:00|14400|14394|14403|14397|14406.5|14400.5|14399.5|14393.5|408
1607504100000|2020-12-09 08:55:00|14403.5|14397.5|14404|14398|14405|14399|14401|14395|136
1607504400000|2020-12-09 09:00:00|14404.5|14398.5|14403|14397|14405|14399|14403|14397|128
1607504700000|2020-12-09 09:05:00|14404|14398|14405|14399|14406|14400|14404|14398|148
1607505000000|2020-12-09 09:10:00|14406|14400|14401.5|14395.5|14406|14400|14401|14395|136
1607505300000|2020-12-09 09:15:00|14401|14395|14402|14396|14402|14396|14400|14394|57
1607505600000|2020-12-09 09:20:00|14401.5|14395.5|14399.5|14393.5|14401.5|14395.5|14398.5|14392.5|101
1607505900000|2020-12-09 09:25:00|14399|14393|14400|14394|14400|14394|14398|14392|51
1607506200000|2020-12-09 09:30:00|14401|14395|14401.5|14395.5|14404|14398|14400|14394|95
1607506500000|2020-12-09 09:35:00|14402|14396|14401|14395|14402|14396|14401|14395|11
1607506800000|2020-12-09 09:40:00|14401.5|14395.5|14404|14398|14404|14398|14401.5|14395.5|67
1607507100000|2020-12-09 09:45:00|14405|14399|14403.5|14397.5|14405.5|14399.5|14403|14397|51
1607507400000|2020-12-09 09:50:00|14403|14397|14404|14398|14405|14399|14401.5|14395.5|98
1607507700000|2020-12-09 09:55:00|14405|14399|14404|14398|14406|14400|14404|14398|53
1607508000000|2020-12-09 10:00:00|14403|14397|14403|14397|14404|14398|14403|14397|21
1607508300000|2020-12-09 10:05:00|14402.5|14396.5|14399|14393|14402.5|14396.5|14398|14392|93
1607508600000|2020-12-09 10:10:00|14398|14392|14399.5|14393.5|14400|14394|14398|14392|51
1607508900000|2020-12-09 10:15:00|14399|14393|14398.5|14392.5|14400|14394|14398|14392|81
1607509200000|2020-12-09 10:20:00|14399|14393|14400|14394|14401|14395|14398|14392|72
1607509500000|2020-12-09 10:25:00|14399.5|14393.5|14398.5|14392.5|14401|14395|14398|14392|50
1607509800000|2020-12-09 10:30:00|14398|14392|14398|14392|14398|14392|14397|14391|62
1607510100000|2020-12-09 10:35:00|14398.5|14392.5|14398|14392|14400|14394|14397|14391|37
1607510400000|2020-12-09 10:40:00|14398.5|14392.5|14397|14391|14399|14393|14396|14390|95
1607510700000|2020-12-09 10:45:00|14397.5|14391.5|14399|14393|14399|14393|14397.5|14391.5|21
1607511000000|2020-12-09 10:50:00|14399.5|14393.5|14399|14393|14399.5|14393.5|14398|14392|20
1607511300000|2020-12-09 10:55:00|14398|14392|14400|14394|14400|14394|14398|14392|41
1607511600000|2020-12-09 11:00:00|14399|14393|14402|14396|14402|14396|14398.5|14392.5|52
1607511900000|2020-12-09 11:05:00|14401|14395|14399|14393|14401.5|14395.5|14399|14393|21
1607512200000|2020-12-09 11:10:00|14399.5|14393.5|14399|14393|14400|14394|14399|14393|30
1607512500000|2020-12-09 11:15:00|14399.5|14393.5|14398|14392|14399.5|14393.5|14397|14391|69
1607512800000|2020-12-09 11:20:00|14397.5|14391.5|14397|14391|14399|14393|14396.5|14390.5|78
1607513100000|2020-12-09 11:25:00|14397.5|14391.5|14398|14392|14398|14392|14397.5|14391.5|11
1607513400000|2020-12-09 11:30:00|14397.5|14391.5|14397|14391|14398|14392|14397|14391|22
1607513700000|2020-12-09 11:35:00|14395|14389|14391.5|14385.5|14396|14390|14391|14385|236
1607514000000|2020-12-09 11:40:00|14392|14386|14393|14387|14395|14389|14391|14385|121
1607514300000|2020-12-09 11:45:00|14393.5|14387.5|14395|14389|14395|14389|14393|14387|50
1607514600000|2020-12-09 11:50:00|14395.5|14389.5|14398.5|14392.5|14398.5|14392.5|14395|14389|78
1607514900000|2020-12-09 11:55:00|14399|14393|14395|14389|14399|14393|14395|14389|21
1607515200000|2020-12-09 12:00:00|14394|14388|14395.5|14389.5|14397|14391|14392|14386|71
1607515500000|2020-12-09 12:05:00|14396|14390|14395|14389|14396.5|14390.5|14395|14389|7
1607515800000|2020-12-09 12:10:00|14394|14388|14395|14389|14396|14390|14394|14388|49
1607516100000|2020-12-09 12:15:00|14396|14390|14397|14391|14397|14391|14396|14390|22
1607516400000|2020-12-09 12:20:00|14396.5|14390.5|14395|14389|14397|14391|14395|14389|42
1607516700000|2020-12-09 12:25:00|14394|14388|14395|14389|14395.5|14389.5|14393|14387|57
1607517000000|2020-12-09 12:30:00|14394|14388|14393|14387|14396|14390|14393|14387|46
1607517300000|2020-12-09 12:35:00|14393.5|14387.5|14385|14379|14393.5|14387.5|14383|14377|617
1607517600000|2020-12-09 12:40:00|14386|14380|14387.5|14381.5|14389|14383|14385.5|14379.5|110
1607517900000|2020-12-09 12:45:00|14387|14381|14387|14381|14388|14382|14386|14380|54
1607518200000|2020-12-09 12:50:00|14386|14380|14387.5|14381.5|14388|14382|14385|14379|90
1607518500000|2020-12-09 12:55:00|14388|14382|14391|14385|14391|14385|14387.5|14381.5|58
1607518800000|2020-12-09 13:00:00|14390.5|14384.5|14389|14383|14390.5|14384.5|14389|14383|39
1607519100000|2020-12-09 13:05:00|14388|14382|14388|14382|14388|14382|14385|14379|101
1607519400000|2020-12-09 13:10:00|14389|14383|14388|14382|14389|14383|14387|14381|44
1607519700000|2020-12-09 13:15:00|14387.5|14381.5|14389|14383|14389|14383|14387|14381|28
1607520000000|2020-12-09 13:20:00|14388.5|14382.5|14391|14385|14391|14385|14388.5|14382.5|51
1607520300000|2020-12-09 13:25:00|14391.5|14385.5|14392|14386|14392|14386|14391|14385|48
1607520600000|2020-12-09 13:30:00|14391.5|14385.5|14391|14385|14392|14386|14390|14384|74
1607520900000|2020-12-09 13:35:00|14391.5|14385.5|14393|14387|14393.5|14387.5|14391.5|14385.5|58
1607521200000|2020-12-09 13:40:00|14393.5|14387.5|14394|14388|14394|14388|14393|14387|74
1607521500000|2020-12-09 13:45:00|14394.5|14388.5|14397.5|14391.5|14397.5|14391.5|14394.5|14388.5|163
1607521800000|2020-12-09 13:50:00|14397|14391|14398|14392|14400|14394|14396|14390|193
1607522100000|2020-12-09 13:55:00|14397|14391|14397|14391|14398|14392|14396|14390|77
1607522400000|2020-12-09 14:00:00|14396|14390|14396|14390|14396.5|14390.5|14394|14388|45
1607522700000|2020-12-09 14:05:00|14395|14389|14394|14388|14395.5|14389.5|14393|14387|62
1607523000000|2020-12-09 14:10:00|14395|14389|14395|14389|14398|14392|14394.5|14388.5|61
1607523300000|2020-12-09 14:15:00|14394|14388|14393|14387|14394|14388|14393|14387|85
1607523600000|2020-12-09 14:20:00|14392.5|14386.5|14391|14385|14393|14387|14389.5|14383.5|91
1607523900000|2020-12-09 14:25:00|14391.5|14385.5|14393|14387|14394|14388|14391|14385|104
1607524200000|2020-12-09 14:30:00|14394.5|14388.5|14369|14363|14394.5|14388.5|14369|14363|2159
1607524500000|2020-12-09 14:35:00|14368|14362|14375|14369|14375.5|14369.5|14363|14357|1159
1607524800000|2020-12-09 14:40:00|14376|14370|14384|14378|14384|14378|14373.5|14367.5|624
1607525100000|2020-12-09 14:45:00|14383|14377|14379|14373|14383|14377|14375|14369|354
1607525400000|2020-12-09 14:50:00|14378|14372|14379|14373|14382|14376|14376|14370|237
1607525700000|2020-12-09 14:55:00|14379.5|14373.5|14379.5|14373.5|14384|14378|14379|14373|244
1607526000000|2020-12-09 15:00:00|14379|14373|14370.5|14364.5|14379|14373|14368|14362|468
1607526300000|2020-12-09 15:05:00|14371|14365|14374|14368|14376|14370|14371|14365|221
1607526600000|2020-12-09 15:10:00|14373.5|14367.5|14349|14343|14373.5|14367.5|14349|14343|1427
1607526900000|2020-12-09 15:15:00|14348|14342|14363|14357|14363|14357|14344|14338|948
1607527200000|2020-12-09 15:20:00|14362|14356|14357|14351|14362|14356|14356|14350|316
1607527500000|2020-12-09 15:25:00|14356.5|14350.5|14364.5|14358.5|14366|14360|14356.5|14350.5|349
1607527800000|2020-12-09 15:30:00|14364|14358|14364.5|14358.5|14368|14362|14361.5|14355.5|250
1607528100000|2020-12-09 15:35:00|14365|14359|14352|14346|14365.5|14359.5|14351|14345|424
1607528400000|2020-12-09 15:40:00|14351.5|14345.5|14353|14347|14358|14352|14349|14343|321
1607528700000|2020-12-09 15:45:00|14355|14349|14354.5|14348.5|14357|14351|14353|14347|221
1607529000000|2020-12-09 15:50:00|14355|14349|14351|14345|14355|14349|14349|14343|240
1607529300000|2020-12-09 15:55:00|14351.5|14345.5|14347.5|14341.5|14354|14348|14341|14335|688
1607529600000|2020-12-09 16:00:00|14347|14341|14313|14307|14347|14341|14289.5|14283.5|4420
1607529900000|2020-12-09 16:05:00|14313.5|14307.5|14316|14310|14317|14311|14303|14297|947
1607530200000|2020-12-09 16:10:00|14317|14311|14311|14305|14318|14312|14307.5|14301.5|481
1607530500000|2020-12-09 16:15:00|14311.5|14305.5|14298|14292|14316.5|14310.5|14298|14292|655
1607530800000|2020-12-09 16:20:00|14298.5|14292.5|14315|14309|14315|14309|14295|14289|575
1607531100000|2020-12-09 16:25:00|14314|14308|14321|14315|14321.5|14315.5|14311|14305|365
1607531400000|2020-12-09 16:30:00|14321.5|14315.5|14319|14313|14325|14319|14318|14312|377
1607531700000|2020-12-09 16:35:00|14318|14312|14322|14316|14324.5|14318.5|14313|14307|341
1607532000000|2020-12-09 16:40:00|14321|14315|14319|14313|14323|14317|14319|14313|131
1607532300000|2020-12-09 16:45:00|14320|14314|14315.5|14309.5|14320|14314|14311|14305|205
1607532600000|2020-12-09 16:50:00|14316|14310|14319|14313|14320|14314|14309|14303|330
1607532900000|2020-12-09 16:55:00|14320|14314|14324|14318|14324.5|14318.5|14317.5|14311.5|201
1607533200000|2020-12-09 17:00:00|14323|14317|14319|14313|14323|14317|14319|14313|133
1607533500000|2020-12-09 17:05:00|14319.5|14313.5|14322|14316|14322.5|14316.5|14316|14310|138
1607533800000|2020-12-09 17:10:00|14320.5|14314.5|14317|14311|14321.5|14315.5|14316|14310|62
1607534100000|2020-12-09 17:15:00|14317.5|14311.5|14307|14301|14318|14312|14307|14301|171
1607534400000|2020-12-09 17:20:00|14306|14300|14313.5|14307.5|14314|14308|14306|14300|169
1607534700000|2020-12-09 17:25:00|14313|14307|14317|14311|14318|14312|14311.5|14305.5|134
1607535000000|2020-12-09 17:30:00|14316|14310|14314.5|14308.5|14316|14310|14309|14303|129
1607535300000|2020-12-09 17:35:00|14315|14309|14306|14300|14315|14309|14303.5|14297.5|203
1607535600000|2020-12-09 17:40:00|14305|14299|14300|14294|14308.5|14302.5|14300|14294|278
1607535900000|2020-12-09 17:45:00|14299|14293|14282|14276|14300.5|14294.5|14267.5|14261.5|1443
1607536200000|2020-12-09 17:50:00|14282.5|14276.5|14279|14273|14282.5|14276.5|14258|14252|1170
1607536500000|2020-12-09 17:55:00|14278.5|14272.5|14280|14274|14285|14279|14275.5|14269.5|309
1607536800000|2020-12-09 18:00:00|14279|14273|14260.5|14254.5|14279|14273|14259|14253|509
1607537100000|2020-12-09 18:05:00|14261.5|14255.5|14274.5|14268.5|14276|14270|14259|14253|260
1607537400000|2020-12-09 18:10:00|14275|14269|14270|14264|14275|14269|14265|14259|156
1607537700000|2020-12-09 18:15:00|14269.5|14263.5|14271.5|14265.5|14278|14272|14269|14263|233
1607538000000|2020-12-09 18:20:00|14272|14266|14265|14259|14275.5|14269.5|14265|14259|225
1607538300000|2020-12-09 18:25:00|14264|14258|14263.5|14257.5|14265.5|14259.5|14246.5|14240.5|1234
1607538600000|2020-12-09 18:30:00|14263|14257|14238|14232|14263|14257|14238|14232|622
1607538900000|2020-12-09 18:35:00|14237|14231|14243.5|14237.5|14248.5|14242.5|14235.5|14229.5|423
1607539200000|2020-12-09 18:40:00|14243|14237|14244.5|14238.5|14245|14239|14231.5|14225.5|562
1607539500000|2020-12-09 18:45:00|14243.5|14237.5|14241.5|14235.5|14248|14242|14236.5|14230.5|264
1607539800000|2020-12-09 18:50:00|14241|14235|14229|14223|14241.5|14235.5|14229|14223|367
1607540100000|2020-12-09 18:55:00|14230|14224|14211.5|14205.5|14231|14225|14209|14203|1053
1607540400000|2020-12-09 19:00:00|14212|14206|14225|14219|14228.5|14222.5|14210.5|14204.5|556
1607540700000|2020-12-09 19:05:00|14225.5|14219.5|14222.5|14216.5|14227|14221|14220|14214|377
1607541000000|2020-12-09 19:10:00|14222|14216|14228|14222|14232.5|14226.5|14217|14211|229
1607541300000|2020-12-09 19:15:00|14227.5|14221.5|14232|14226|14232.5|14226.5|14222|14216|124
1607541600000|2020-12-09 19:20:00|14232.5|14226.5|14241|14235|14242.5|14236.5|14229|14223|348
1607541900000|2020-12-09 19:25:00|14241.5|14235.5|14251|14245|14253.5|14247.5|14239|14233|280
1607542200000|2020-12-09 19:30:00|14250.5|14244.5|14250.5|14244.5|14259|14253|14245|14239|419
1607542500000|2020-12-09 19:35:00|14251|14245|14250.5|14244.5|14253.5|14247.5|14244|14238|137
1607542800000|2020-12-09 19:40:00|14251.5|14245.5|14241|14235|14254.5|14248.5|14239.5|14233.5|145
1607543100000|2020-12-09 19:45:00|14240.5|14234.5|14246.5|14240.5|14249|14243|14240.5|14234.5|156
1607543400000|2020-12-09 19:50:00|14247|14241|14243.5|14237.5|14248.5|14242.5|14239.5|14233.5|91
1607543700000|2020-12-09 19:55:00|14244|14238|14251|14245|14251.5|14245.5|14243.5|14237.5|86
1607544000000|2020-12-09 20:00:00|14250|14244|14244|14238|14250.5|14244.5|14242|14236|121
1607544300000|2020-12-09 20:05:00|14244.5|14238.5|14255.5|14249.5|14256|14250|14243.5|14237.5|167
1607544600000|2020-12-09 20:10:00|14255|14249|14251|14245|14257|14251|14249|14243|87
1607544900000|2020-12-09 20:15:00|14250.5|14244.5|14250.5|14244.5|14251.5|14245.5|14245|14239|89
1607545200000|2020-12-09 20:20:00|14250|14244|14249|14243|14256|14250|14247|14241|161
1607545500000|2020-12-09 20:25:00|14250|14244|14245.5|14239.5|14250.5|14244.5|14244|14238|112
1607545800000|2020-12-09 20:30:00|14246|14240|14250|14244|14254|14248|14245.5|14239.5|89
1607546100000|2020-12-09 20:35:00|14248.5|14242.5|14252.5|14246.5|14253|14247|14246|14240|116
1607546400000|2020-12-09 20:40:00|14253|14247|14282.5|14276.5|14284.5|14278.5|14252|14246|822
1607546700000|2020-12-09 20:45:00|14283|14277|14279.5|14273.5|14290|14284|14276|14270|507
1607547000000|2020-12-09 20:50:00|14281|14275|14282|14276|14286|14280|14277.5|14271.5|243
1607547300000|2020-12-09 20:55:00|14281.5|14275.5|14277|14271|14286|14280|14277|14271|270
1607547600000|2020-12-09 21:00:00|14262.3|14248.3|14256.6|14242.6|14266.4|14252.4|14250.1|14236.1|0
1607547900000|2020-12-09 21:05:00|14255.9|14241.9|14257.9|14243.9|14258.6|14244.6|14254.5|14240.5|0
1607548200000|2020-12-09 21:10:00|14258.6|14244.6|14262.6|14248.6|14264.4|14250.4|14255.2|14241.2|0
1607548500000|2020-12-09 21:15:00|14260.6|14246.6|14261.7|14247.7|14263.1|14249.1|14260.4|14246.4|0
1607548800000|2020-12-09 21:20:00|14261.6|14247.6|14262|14248|14262.6|14248.6|14260.8|14246.8|0
1607549100000|2020-12-09 21:25:00|14261.7|14247.7|14260.4|14246.4|14262.3|14248.3|14260|14246|0
1607549400000|2020-12-09 21:30:00|14260.7|14246.7|14263.7|14249.7|14264.4|14250.4|14260.3|14246.3|0
1607549700000|2020-12-09 21:35:00|14263|14249|14261.7|14247.7|14263.7|14249.7|14260.3|14246.3|0
1607550000000|2020-12-09 21:40:00|14262.3|14248.3|14261.7|14247.7|14262.3|14248.3|14261|14247|0
1607550300000|2020-12-09 21:45:00|14261|14247|14260.3|14246.3|14262.3|14248.3|14259.6|14245.6|0
1607550600000|2020-12-09 21:50:00|14261|14247|14267.8|14253.8|14269.1|14255.1|14261|14247|0
1607550900000|2020-12-09 21:55:00|14269.1|14255.1|14267.9|14253.9|14269.8|14255.8|14267.1|14253.1|0
1607551200000|2020-12-09 22:00:00|14268|14254|14267.6|14253.6|14268.6|14254.6|14266.4|14252.4|0
1607551500000|2020-12-09 22:05:00|14268.6|14254.6|14266.6|14252.6|14268.6|14254.6|14266.6|14252.6|0
1607551800000|2020-12-09 22:10:00|14266.9|14252.9|14265.6|14251.6|14266.9|14252.9|14265.6|14251.6|0
1607552100000|2020-12-09 22:15:00|14265.4|14251.4|14266.1|14252.1|14266.6|14252.6|14265.4|14251.4|0
1607552400000|2020-12-09 22:20:00|14265.6|14251.6|14266.1|14252.1|14266.3|14252.3|14265.6|14251.6|0
1607552700000|2020-12-09 22:25:00|14267|14253|14267.1|14253.1|14267.5|14253.5|14265.6|14251.6|0
1607553000000|2020-12-09 22:30:00|14267.3|14253.3|14265|14251|14267.3|14253.3|14263.5|14249.5|0
1607553300000|2020-12-09 22:35:00|14265.1|14251.1|14264.4|14250.4|14265.4|14251.4|14262.9|14248.9|0
1607553600000|2020-12-09 22:40:00|14264.5|14250.5|14264.4|14250.4|14264.5|14250.5|14262.5|14248.5|0
1607553900000|2020-12-09 22:45:00|14264.5|14250.5|14265.2|14251.2|14265.7|14251.7|14264.4|14250.4|0
1607554200000|2020-12-09 22:50:00|14265.3|14251.3|14266.1|14252.1|14266.8|14252.8|14265.3|14251.3|0
1607554500000|2020-12-09 22:55:00|14266.3|14252.3|14264.8|14250.8|14267.8|14253.8|14264.3|14250.3|0
1607554800000|2020-12-09 23:00:00|14266.9|14252.9|14272.7|14258.7|14272.7|14258.7|14263.5|14249.5|0
1607555100000|2020-12-09 23:05:00|14273|14259|14275.4|14261.4|14275.4|14261.4|14271.3|14257.3|0
1607555400000|2020-12-09 23:10:00|14275.1|14261.1|14276.8|14262.8|14280.2|14266.2|14273.4|14259.4|0
1607555700000|2020-12-09 23:15:00|14276.1|14262.1|14276.4|14262.4|14278.8|14264.8|14275.4|14261.4|0
1607556000000|2020-12-09 23:20:00|14276.1|14262.1|14278.1|14264.1|14279.5|14265.5|14275.4|14261.4|0
1607556300000|2020-12-09 23:25:00|14277.5|14263.5|14280.2|14266.2|14281.5|14267.5|14277.5|14263.5|0
1607556600000|2020-12-09 23:30:00|14280.9|14266.9|14279.7|14265.7|14280.9|14266.9|14278.8|14264.8|0
1607556900000|2020-12-09 23:35:00|14281.1|14267.1|14284|14270|14284.6|14270.6|14279|14265|0
1607557200000|2020-12-09 23:40:00|14284.6|14270.6|14281.9|14267.9|14284.6|14270.6|14281.2|14267.2|0
1607557500000|2020-12-09 23:45:00|14281.2|14267.2|14276.5|14262.5|14281.2|14267.2|14276.5|14262.5|0
1607557800000|2020-12-09 23:50:00|14277.2|14263.2|14278.5|14264.5|14279.8|14265.8|14277.1|14263.1|0
1607558100000|2020-12-09 23:55:00|14279.2|14265.2|14278.5|14264.5|14279.2|14265.2|14276.8|14262.8|0
1607558400000|2020-12-10 00:00:00|14279.2|14265.2|14279.2|14265.2|14280.5|14266.5|14277.8|14263.8|0
1607558700000|2020-12-10 00:05:00|14278.5|14264.5|14277.7|14263.7|14279.2|14265.2|14274.4|14260.4|0
1607559000000|2020-12-10 00:10:00|14277.3|14263.3|14283.8|14269.8|14284.5|14270.5|14277|14263|0
1607559300000|2020-12-10 00:15:00|14283.2|14269.2|14280.6|14266.6|14289.7|14275.7|14277.9|14263.9|0
1607559600000|2020-12-10 00:20:00|14278.5|14264.5|14283.6|14269.6|14285.6|14271.6|14278.5|14264.5|0
1607559900000|2020-12-10 00:25:00|14283.3|14269.3|14287|14273|14287|14273|14280.9|14266.9|0
1607560200000|2020-12-10 00:30:00|14287.3|14273.3|14271.5|14257.5|14287.3|14273.3|14270.6|14256.6|0
1607560500000|2020-12-10 00:35:00|14271.6|14257.6|14270.7|14256.7|14271.6|14257.6|14260.8|14246.8|0
1607560800000|2020-12-10 00:40:00|14271|14257|14263.4|14249.4|14273.4|14259.4|14260.4|14246.4|0
1607561100000|2020-12-10 00:45:00|14264.5|14260.5|14268|14264|14274|14270|14255.5|14251.5|3896
1607561400000|2020-12-10 00:50:00|14266.5|14262.5|14268|14264|14272|14268|14265|14261|1036
1607561700000|2020-12-10 00:55:00|14269|14265|14265|14261|14271|14267|14264|14260|841
1607562000000|2020-12-10 01:00:00|14266|14262|14242|14238|14281|14277|14240|14236|5322
1607562300000|2020-12-10 01:05:00|14242.5|14238.5|14262|14258|14264|14260|14232|14228|4093
1607562600000|2020-12-10 01:10:00|14263|14259|14274.5|14270.5|14278|14274|14263|14259|2709
1607562900000|2020-12-10 01:15:00|14275|14271|14266.5|14262.5|14278|14274|14256|14252|2655
1607563200000|2020-12-10 01:20:00|14265.5|14261.5|14268|14264|14271.5|14267.5|14245|14241|2931
1607563500000|2020-12-10 01:25:00|14267|14263|14222|14218|14267|14263|14220|14216|5550
1607563800000|2020-12-10 01:30:00|14221.5|14217.5|14258.5|14254.5|14262.5|14258.5|14220|14216|4597
1607564100000|2020-12-10 01:35:00|14257.5|14253.5|14245|14241|14261|14257|14236.5|14232.5|2453
1607564400000|2020-12-10 01:40:00|14246|14242|14258|14254|14260|14256|14246|14242|1726
1607564700000|2020-12-10 01:45:00|14258.5|14254.5|14270.5|14266.5|14276|14272|14256|14252|2703
1607565000000|2020-12-10 01:50:00|14271.5|14267.5|14287|14283|14288|14284|14271.5|14267.5|3051
1607565300000|2020-12-10 01:55:00|14287.5|14283.5|14286|14282|14295.5|14291.5|14280|14276|2550
1607565600000|2020-12-10 02:00:00|14286.5|14282.5|14312|14308|14315|14311|14283|14279|3817
1607565900000|2020-12-10 02:05:00|14313|14309|14297|14293|14314|14310|14289|14285|2323
1607566200000|2020-12-10 02:10:00|14296.5|14292.5|14300.5|14296.5|14305|14301|14288|14284|1744
1607566500000|2020-12-10 02:15:00|14300|14296|14294.5|14290.5|14308|14304|14291|14287|1688
1607566800000|2020-12-10 02:20:00|14294|14290|14297|14293|14301|14297|14282|14278|1669
1607567100000|2020-12-10 02:25:00|14297.5|14293.5|14291|14287|14298.5|14294.5|14283|14279|1222
1607567400000|2020-12-10 02:30:00|14292.5|14288.5|14287|14283|14293|14289|14278|14274|1409
1607567700000|2020-12-10 02:35:00|14286.5|14282.5|14285|14281|14297.5|14293.5|14280.5|14276.5|1423
1607568000000|2020-12-10 02:40:00|14285.5|14281.5|14262.5|14258.5|14286|14282|14257|14253|2634
1607568300000|2020-12-10 02:45:00|14262|14258|14261.5|14257.5|14271|14267|14252.5|14248.5|1753
1607568600000|2020-12-10 02:50:00|14261|14257|14264.5|14260.5|14267|14263|14253|14249|1276
1607568900000|2020-12-10 02:55:00|14264|14260|14268.5|14264.5|14274|14270|14263|14259|1114
1607569200000|2020-12-10 03:00:00|14269|14265|14270|14266|14273|14269|14259|14255|857
1607569500000|2020-12-10 03:05:00|14271|14267|14278|14274|14278|14274|14265|14261|867
1607569800000|2020-12-10 03:10:00|14279|14275|14287|14283|14289|14285|14276|14272|1166
1607570100000|2020-12-10 03:15:00|14287.5|14283.5|14258|14254|14288|14284|14256|14252|1803
1607570400000|2020-12-10 03:20:00|14258.5|14254.5|14266|14262|14268|14264|14256.5|14252.5|835
1607570700000|2020-12-10 03:25:00|14265|14261|14251|14247|14268|14264|14245|14241|1847
1607571000000|2020-12-10 03:30:00|14250|14246|14255|14251|14258|14254|14242.5|14238.5|1218
1607571300000|2020-12-10 03:35:00|14254|14250|14248|14244|14259.5|14255.5|14248|14244|803
1607571600000|2020-12-10 03:40:00|14245|14241|14244|14240|14253|14249|14239|14235|1382
1607571900000|2020-12-10 03:45:00|14245|14241|14243|14239|14249|14245|14237|14233|1336
1607572200000|2020-12-10 03:50:00|14242|14238|14216.5|14212.5|14245|14241|14213.5|14209.5|3170
1607572500000|2020-12-10 03:55:00|14216|14212|14232.5|14228.5|14235|14231|14216|14212|1626
1607572800000|2020-12-10 04:00:00|14232|14228|14240|14236|14243.5|14239.5|14225|14221|1229
1607573100000|2020-12-10 04:05:00|14240.5|14236.5|14240|14236|14246|14242|14236|14232|997
1607573400000|2020-12-10 04:10:00|14239|14235|14241|14237|14244|14240|14234|14230|767
1607573700000|2020-12-10 04:15:00|14241.5|14237.5|14231|14227|14249.5|14245.5|14229|14225|1330
1607574000000|2020-12-10 04:20:00|14230|14226|14223|14219|14236|14232|14219|14215|1700
1607574300000|2020-12-10 04:25:00|14224|14220|14201.5|14197.5|14227|14223|14200|14196|4169
1607574600000|2020-12-10 04:30:00|14201|14197|14182|14178|14209|14205|14182|14178|3240
1607574900000|2020-12-10 04:35:00|14181|14177|14202|14198|14203|14199|14180.5|14176.5|2729
1607575200000|2020-12-10 04:40:00|14203|14199|14220|14216|14220|14216|14203|14199|2073
1607575500000|2020-12-10 04:45:00|14222|14218|14212|14208|14225|14221|14209|14205|1580
1607575800000|2020-12-10 04:50:00|14211.5|14207.5|14221|14217|14230.5|14226.5|14211.5|14207.5|1555
1607576100000|2020-12-10 04:55:00|14222|14218|14232|14228|14236|14232|14221|14217|1583
1607576400000|2020-12-10 05:00:00|14233.5|14229.5|14241|14237|14245|14241|14233.5|14229.5|1961
1607576700000|2020-12-10 05:05:00|14241.5|14237.5|14242|14238|14248|14244|14236|14232|1182
1607577000000|2020-12-10 05:10:00|14242.5|14238.5|14252|14248|14253.5|14249.5|14241|14237|1271
1607577300000|2020-12-10 05:15:00|14252.5|14248.5|14267|14263|14267.5|14263.5|14251.5|14247.5|2050
1607577600000|2020-12-10 05:20:00|14267.5|14263.5|14259|14255|14271|14267|14253.5|14249.5|1722
1607577900000|2020-12-10 05:25:00|14260|14256|14247|14243|14261.5|14257.5|14246|14242|1798
1607578200000|2020-12-10 05:30:00|14246|14242|14240|14236|14248|14244|14240|14236|1968
1607578500000|2020-12-10 05:35:00|14239|14235|14238|14234|14240|14236|14226|14222|2163
1607578800000|2020-12-10 05:40:00|14239.5|14235.5|14242|14238|14243|14239|14236|14232|2590
1607579100000|2020-12-10 05:45:00|14247|14233|14246.2|14232.2|14247|14233|14245.8|14231.8|10
1607579400000|2020-12-10 05:50:00|14245.8|14231.8|14241.1|14227.1|14246.2|14232.2|14240.8|14226.8|0
1607579700000|2020-12-10 05:55:00|14240.9|14226.9|14239.4|14225.4|14240.9|14226.9|14236|14222|0
1607580000000|2020-12-10 06:00:00|14238.4|14224.4|14236.7|14222.7|14238.7|14224.7|14236|14222|0
1607580300000|2020-12-10 06:05:00|14236.2|14222.2|14231.3|14217.3|14236.7|14222.7|14231|14217|0
1607580600000|2020-12-10 06:10:00|14232.3|14218.3|14231.7|14217.7|14234|14220|14227.6|14213.6|0
1607580900000|2020-12-10 06:15:00|14232|14218|14252.6|14238.6|14256.4|14242.4|14232|14218|0
1607581200000|2020-12-10 06:20:00|14252.8|14238.8|14253|14239|14255|14241|14250.8|14236.8|0
1607581500000|2020-12-10 06:25:00|14253.1|14239.1|14255.1|14241.1|14255.2|14241.2|14250.9|14236.9|0
1607581800000|2020-12-10 06:30:00|14255.4|14241.4|14254.8|14240.8|14255.4|14241.4|14247.9|14233.9|0
1607582100000|2020-12-10 06:35:00|14254.9|14240.9|14251|14237|14257|14243|14251|14237|0
1607582400000|2020-12-10 06:40:00|14251.1|14237.1|14239.9|14225.9|14251.1|14237.1|14239.9|14225.9|0
1607582700000|2020-12-10 06:45:00|14240.1|14226.1|14237.9|14223.9|14240.9|14226.9|14236.4|14222.4|0
1607583000000|2020-12-10 06:50:00|14237.7|14223.7|14240.3|14226.3|14242.8|14228.8|14237.6|14223.6|0
1607583300000|2020-12-10 06:55:00|14240.1|14226.1|14239.9|14225.9|14240.7|14226.7|14238.2|14224.2|0
1607583600000|2020-12-10 07:00:00|14240.4|14226.4|14233|14227|14240.4|14232|14227|14221|756
1607583900000|2020-12-10 07:05:00|14234.5|14228.5|14237|14231|14240.5|14234.5|14234|14228|218
1607584200000|2020-12-10 07:10:00|14237.5|14231.5|14249|14243|14252.5|14246.5|14237.5|14231.5|451
1607584500000|2020-12-10 07:15:00|14249.5|14243.5|14249|14243|14255.5|14249.5|14245|14239|347
1607584800000|2020-12-10 07:20:00|14249.5|14243.5|14246|14240|14251|14245|14240|14234|211
1607585100000|2020-12-10 07:25:00|14246.5|14240.5|14237|14231|14248|14242|14237|14231|179
1607585400000|2020-12-10 07:30:00|14238|14232|14244|14238|14244|14238|14238|14232|153
1607585700000|2020-12-10 07:35:00|14243|14237|14243|14237|14245|14239|14242|14236|127
1607586000000|2020-12-10 07:40:00|14244|14238|14246|14240|14246|14240|14243|14237|126
1607586300000|2020-12-10 07:45:00|14247|14241|14248.5|14242.5|14250|14244|14245|14239|149
1607586600000|2020-12-10 07:50:00|14248|14242|14253|14247|14253|14247|14245.5|14239.5|160
1607586900000|2020-12-10 07:55:00|14252|14246|14251|14245|14253|14247|14247|14241|135
1607587200000|2020-12-10 08:00:00|14250.5|14244.5|14255|14249|14256.5|14250.5|14248|14242|380
1607587500000|2020-12-10 08:05:00|14254.5|14248.5|14247|14241|14254.5|14248.5|14246.5|14240.5|210
1607587800000|2020-12-10 08:10:00|14246.5|14240.5|14253|14247|14256|14250|14246.5|14240.5|176
1607588100000|2020-12-10 08:15:00|14253.5|14247.5|14250.5|14244.5|14255|14249|14250.5|14244.5|129
1607588400000|2020-12-10 08:20:00|14250|14244|14252.5|14246.5|14255|14249|14249|14243|59
1607588700000|2020-12-10 08:25:00|14252|14246|14254|14248|14254.5|14248.5|14250|14244|57
1607589000000|2020-12-10 08:30:00|14254.5|14248.5|14268|14262|14270|14264|14253.5|14247.5|568
1607589300000|2020-12-10 08:35:00|14267.5|14261.5|14264|14258|14267.5|14261.5|14264|14258|172
1607589600000|2020-12-10 08:40:00|14263|14257|14263|14257|14265|14259|14261|14255|181
1607589900000|2020-12-10 08:45:00|14264|14258|14266|14260|14267|14261|14264|14258|130
1607590200000|2020-12-10 08:50:00|14267|14261|14263|14257|14269|14263|14263|14257|185
1607590500000|2020-12-10 08:55:00|14263.5|14257.5|14258|14252|14264|14258|14258|14252|163
1607590800000|2020-12-10 09:00:00|14259|14253|14263|14257|14263|14257|14259|14253|119
1607591100000|2020-12-10 09:05:00|14262.5|14256.5|14275|14269|14276.5|14270.5|14262|14256|487
1607591400000|2020-12-10 09:10:00|14275.5|14269.5|14275|14269|14279|14273|14274|14268|328
1607591700000|2020-12-10 09:15:00|14274.5|14268.5|14278.5|14272.5|14280.5|14274.5|14274.5|14268.5|268
1607592000000|2020-12-10 09:20:00|14279|14273|14277|14271|14281|14275|14276|14270|210
1607592300000|2020-12-10 09:25:00|14276|14270|14280|14274|14281|14275|14276|14270|132
1607592600000|2020-12-10 09:30:00|14279.5|14273.5|14281|14275|14285|14279|14277.5|14271.5|339
1607592900000|2020-12-10 09:35:00|14280|14274|14276|14270|14284.5|14278.5|14275.5|14269.5|279
1607593200000|2020-12-10 09:40:00|14277|14271|14277|14271|14279|14273|14276.5|14270.5|94
1607593500000|2020-12-10 09:45:00|14277.5|14271.5|14277.5|14271.5|14280|14274|14277|14271|92
1607593800000|2020-12-10 09:50:00|14277|14271|14274|14268|14278|14272|14274|14268|106
1607594100000|2020-12-10 09:55:00|14275|14269|14274|14268|14277|14271|14274|14268|101
1607594400000|2020-12-10 10:00:00|14274.5|14268.5|14282|14276|14282|14276|14274.5|14268.5|181
1607594700000|2020-12-10 10:05:00|14281.5|14275.5|14279|14273|14281.5|14275.5|14278.5|14272.5|57
1607595000000|2020-12-10 10:10:00|14280.5|14274.5|14279|14273|14283|14277|14278|14272|110
1607595300000|2020-12-10 10:15:00|14278|14272|14275|14269|14278.5|14272.5|14274|14268|115
1607595600000|2020-12-10 10:20:00|14274|14268|14276|14270|14277|14271|14274|14268|52
1607595900000|2020-12-10 10:25:00|14276.5|14270.5|14280|14274|14280|14274|14276|14270|50
1607596200000|2020-12-10 10:30:00|14279.5|14273.5|14278|14272|14280|14274|14278|14272|61
1607596500000|2020-12-10 10:35:00|14277|14271|14278|14272|14279|14273|14277|14271|42
1607596800000|2020-12-10 10:40:00|14278.5|14272.5|14280|14274|14282|14276|14278.5|14272.5|266
1607597100000|2020-12-10 10:45:00|14279.5|14273.5|14277.5|14271.5|14280.5|14274.5|14277|14271|66
1607597400000|2020-12-10 10:50:00|14278|14272|14276.5|14270.5|14279|14273|14276|14270|28
1607597700000|2020-12-10 10:55:00|14275|14269|14271|14265|14276|14270|14271|14265|126
1607598000000|2020-12-10 11:00:00|14272|14266|14273|14267|14275|14269|14272|14266|121
1607598300000|2020-12-10 11:05:00|14274|14268|14272.5|14266.5|14274|14268|14272|14266|57
1607598600000|2020-12-10 11:10:00|14272|14266|14270|14264|14273.5|14267.5|14270|14264|84
1607598900000|2020-12-10 11:15:00|14269|14263|14266.5|14260.5|14270|14264|14264|14258|392
1607599200000|2020-12-10 11:20:00|14267|14261|14270|14264|14271|14265|14266.5|14260.5|99
1607599500000|2020-12-10 11:25:00|14271|14265|14269.5|14263.5|14272|14266|14268|14262|103
1607599800000|2020-12-10 11:30:00|14270|14264|14269.5|14263.5|14271|14265|14268|14262|129
1607600100000|2020-12-10 11:35:00|14270|14264|14267|14261|14270|14264|14266|14260|125
1607600400000|2020-12-10 11:40:00|14267.5|14261.5|14266.5|14260.5|14268|14262|14265|14259|113
1607600700000|2020-12-10 11:45:00|14267|14261|14263.5|14257.5|14268|14262|14263|14257|150
1607601000000|2020-12-10 11:50:00|14263|14257|14265.5|14259.5|14266|14260|14263|14257|99
1607601300000|2020-12-10 11:55:00|14266|14260|14268|14262|14268|14262|14265|14259|106
1607601600000|2020-12-10 12:00:00|14268.5|14262.5|14264|14258|14270|14264|14264|14258|128
1607601900000|2020-12-10 12:05:00|14265|14259|14261|14255|14265|14259|14261|14255|165
1607602200000|2020-12-10 12:10:00|14262|14256|14255.5|14249.5|14262|14256|14253.5|14247.5|451
1607602500000|2020-12-10 12:15:00|14255|14249|14251|14245|14255.5|14249.5|14251|14245|234
1607602800000|2020-12-10 12:20:00|14250.5|14244.5|14249|14243|14250.5|14244.5|14245|14239|413
1607603100000|2020-12-10 12:25:00|14248|14242|14246|14240|14249|14243|14244|14238|176
1607603400000|2020-12-10 12:30:00|14245.5|14239.5|14242|14236|14249.5|14243.5|14242|14236|402
1607603700000|2020-12-10 12:35:00|14241|14235|14248|14242|14248|14242|14240|14234|220
1607604000000|2020-12-10 12:40:00|14247.5|14241.5|14250|14244|14251.5|14245.5|14246|14240|245
1607604300000|2020-12-10 12:45:00|14251|14245|14253|14247|14255|14249|14250|14244|242
1607604600000|2020-12-10 12:50:00|14252|14246|14253|14247|14255|14249|14250|14244|203
1607604900000|2020-12-10 12:55:00|14252|14246|14251|14245|14253|14247|14248.5|14242.5|119
1607605200000|2020-12-10 13:00:00|14250|14244|14256.5|14250.5|14257|14251|14247.5|14241.5|282
1607605500000|2020-12-10 13:05:00|14257|14251|14256|14250|14258.5|14252.5|14255|14249|211
1607605800000|2020-12-10 13:10:00|14255.5|14249.5|14255|14249|14259|14253|14254|14248|125
1607606100000|2020-12-10 13:15:00|14254.5|14248.5|14252|14246|14255|14249|14251.5|14245.5|100
1607606400000|2020-12-10 13:20:00|14251|14245|14244|14238|14252|14246|14232|14226|1380
1607606700000|2020-12-10 13:25:00|14243|14237|14243.5|14237.5|14245|14239|14238|14232|405
1607607000000|2020-12-10 13:30:00|14243|14237|14221|14215|14243.5|14237.5|14220|14214|743
1607607300000|2020-12-10 13:35:00|14220|14214|14223|14217|14227|14221|14211|14205|864
1607607600000|2020-12-10 13:40:00|14222|14216|14217|14211|14228|14222|14217|14211|436
1607607900000|2020-12-10 13:45:00|14216.5|14210.5|14218.5|14212.5|14220|14214|14207|14201|681
1607608200000|2020-12-10 13:50:00|14218|14212|14192|14186|14219|14213|14191.5|14185.5|1372
1607608500000|2020-12-10 13:55:00|14193.5|14187.5|14149.5|14143.5|14200|14194|14141|14135|3184
1607608800000|2020-12-10 14:00:00|14144.5|14138.5|14158.5|14152.5|14165.5|14159.5|14127.5|14121.5|2362
1607609100000|2020-12-10 14:05:00|14159|14153|14156|14150|14165|14159|14151.5|14145.5|1125
1607609400000|2020-12-10 14:10:00|14156.5|14150.5|14142|14136|14157|14151|14134.5|14128.5|1292
1607609700000|2020-12-10 14:15:00|14143.5|14137.5|14150|14144|14156.5|14150.5|14142|14136|694
1607610000000|2020-12-10 14:20:00|14150.5|14144.5|14151|14145|14157|14151|14148.5|14142.5|384
1607610300000|2020-12-10 14:25:00|14152|14146|14149|14143|14154.5|14148.5|14148|14142|302
1607610600000|2020-12-10 14:30:00|14150.5|14144.5|14153.5|14147.5|14173|14167|14147|14141|1907
1607610900000|2020-12-10 14:35:00|14154|14148|14187|14181|14193.5|14187.5|14152|14146|1952
1607611200000|2020-12-10 14:40:00|14187.5|14181.5|14188.5|14182.5|14200|14194|14185|14179|1522
1607611500000|2020-12-10 14:45:00|14189|14183|14197.5|14191.5|14199|14193|14189|14183|822
1607611800000|2020-12-10 14:50:00|14198|14192|14201.5|14195.5|14209|14203|14197.5|14191.5|1084
1607612100000|2020-12-10 14:55:00|14201|14195|14216.5|14210.5|14222.5|14216.5|14201|14195|1194
1607612400000|2020-12-10 15:00:00|14217|14211|14212|14206|14229|14223|14211|14205|1124
1607612700000|2020-12-10 15:05:00|14213|14207|14220|14214|14227.5|14221.5|14209|14203|811
1607613000000|2020-12-10 15:10:00|14221|14215|14216.5|14210.5|14225|14219|14214|14208|567
1607613300000|2020-12-10 15:15:00|14217|14211|14221|14215|14223|14217|14211|14205|522
1607613600000|2020-12-10 15:20:00|14221.5|14215.5|14216.5|14210.5|14224|14218|14216|14210|398
1607613900000|2020-12-10 15:25:00|14217|14211|14217|14211|14221|14215|14214|14208|231
1607614200000|2020-12-10 15:30:00|14218|14212|14214|14208|14220.5|14214.5|14209|14203|449
1607614500000|2020-12-10 15:35:00|14214.5|14208.5|14237.5|14231.5|14239|14233|14214|14208|946
1607614800000|2020-12-10 15:40:00|14238|14232|14243|14237|14247.5|14241.5|14236.5|14230.5|948
1607615100000|2020-12-10 15:45:00|14242|14236|14242|14236|14247|14241|14238|14232|663
1607615400000|2020-12-10 15:50:00|14242.5|14236.5|14255|14249|14255|14249|14242|14236|801
1607615700000|2020-12-10 15:55:00|14255.5|14249.5|14255|14249|14256|14250|14249|14243|456
1607616000000|2020-12-10 16:00:00|14256|14250|14271.5|14265.5|14273|14267|14256|14250|1205
1607616300000|2020-12-10 16:05:00|14272|14266|14267.5|14261.5|14274.5|14268.5|14267|14261|519
1607616600000|2020-12-10 16:10:00|14268|14262|14263|14257|14270|14264|14258.5|14252.5|456
1607616900000|2020-12-10 16:15:00|14264|14258|14271|14265|14271|14265|14264|14258|309
1607617200000|2020-12-10 16:20:00|14270.5|14264.5|14273|14267|14274|14268|14268|14262|340
1607617500000|2020-12-10 16:25:00|14272|14266|14260|14254|14272|14266|14259.5|14253.5|226
1607617800000|2020-12-10 16:30:00|14260.5|14254.5|14261|14255|14266|14260|14259|14253|220
1607618100000|2020-12-10 16:35:00|14262|14256|14252|14246|14263|14257|14249.5|14243.5|599
1607618400000|2020-12-10 16:40:00|14251.5|14245.5|14250|14244|14253|14247|14247|14241|418
1607618700000|2020-12-10 16:45:00|14250.5|14244.5|14254|14248|14256|14250|14248.5|14242.5|207
1607619000000|2020-12-10 16:50:00|14253|14247|14237|14231|14253|14247|14237|14231|359
1607619300000|2020-12-10 16:55:00|14236.5|14230.5|14233|14227|14236.5|14230.5|14227|14221|505
1607619600000|2020-12-10 17:00:00|14232|14226|14243|14237|14243|14237|14229|14223|333
1607619900000|2020-12-10 17:05:00|14244|14238|14245|14239|14245|14239|14240.5|14234.5|120
1607620200000|2020-12-10 17:10:00|14246|14240|14242|14236|14248|14242|14242|14236|209
1607620500000|2020-12-10 17:15:00|14241.5|14235.5|14244|14238|14249|14243|14241.5|14235.5|197
1607620800000|2020-12-10 17:20:00|14245|14239|14245|14239|14245|14239|14238|14232|101
1607621100000|2020-12-10 17:25:00|14244.5|14238.5|14243.5|14237.5|14248|14242|14240|14234|119
1607621400000|2020-12-10 17:30:00|14243|14237|14248|14242|14253.5|14247.5|14242.5|14236.5|252
1607621700000|2020-12-10 17:35:00|14248.5|14242.5|14244|14238|14249|14243|14244|14238|68
1607622000000|2020-12-10 17:40:00|14245.5|14239.5|14239.5|14233.5|14246|14240|14239.5|14233.5|164
1607622300000|2020-12-10 17:45:00|14240|14234|14231.5|14225.5|14245|14239|14231|14225|176
1607622600000|2020-12-10 17:50:00|14231|14225|14224|14218|14234.5|14228.5|14224|14218|315
1607622900000|2020-12-10 17:55:00|14223|14217|14226.5|14220.5|14228|14222|14220.5|14214.5|210
1607623200000|2020-12-10 18:00:00|14227|14221|14236|14230|14238|14232|14223|14217|187
1607623500000|2020-12-10 18:05:00|14235.5|14229.5|14242.5|14236.5|14246|14240|14235.5|14229.5|153
1607623800000|2020-12-10 18:10:00|14242|14236|14245.5|14239.5|14247|14241|14240.5|14234.5|96
1607624100000|2020-12-10 18:15:00|14246|14240|14248.5|14242.5|14249.5|14243.5|14243|14237|213
1607624400000|2020-12-10 18:20:00|14248|14242|14246|14240|14250.5|14244.5|14244.5|14238.5|115
1607624700000|2020-12-10 18:25:00|14246.5|14240.5|14256|14250|14257.5|14251.5|14246.5|14240.5|261
1607625000000|2020-12-10 18:30:00|14255.5|14249.5|14252.5|14246.5|14259|14253|14249.5|14243.5|95
1607625300000|2020-12-10 18:35:00|14253|14247|14254.5|14248.5|14256|14250|14249.5|14243.5|73
1607625600000|2020-12-10 18:40:00|14254|14248|14252.5|14246.5|14254.5|14248.5|14249|14243|74
1607625900000|2020-12-10 18:45:00|14253|14247|14250|14244|14253.5|14247.5|14247|14241|62
1607626200000|2020-12-10 18:50:00|14249.5|14243.5|14255|14249|14257|14251|14249|14243|83
1607626500000|2020-12-10 18:55:00|14253.5|14247.5|14253.5|14247.5|14254.5|14248.5|14248|14242|71
1607626800000|2020-12-10 19:00:00|14255.5|14249.5|14250.5|14244.5|14260.5|14254.5|14250|14244|147
1607627100000|2020-12-10 19:05:00|14251|14245|14256.5|14250.5|14257|14251|14250|14244|28
1607627400000|2020-12-10 19:10:00|14255.5|14249.5|14244.5|14238.5|14256.5|14250.5|14244.5|14238.5|79
1607627700000|2020-12-10 19:15:00|14244|14238|14243.5|14237.5|14246|14240|14240|14234|141
1607628000000|2020-12-10 19:20:00|14242.5|14236.5|14239.5|14233.5|14243.5|14237.5|14235|14229|159
1607628300000|2020-12-10 19:25:00|14240|14234|14241.5|14235.5|14245|14239|14239.5|14233.5|91
1607628600000|2020-12-10 19:30:00|14241|14235|14243.5|14237.5|14245|14239|14240|14234|74
1607628900000|2020-12-10 19:35:00|14243|14237|14245|14239|14246|14240|14243|14237|32
1607629200000|2020-12-10 19:40:00|14244.5|14238.5|14248|14242|14249|14243|14243|14237|39
1607629500000|2020-12-10 19:45:00|14248.5|14242.5|14250.5|14244.5|14255.5|14249.5|14248.5|14242.5|101
1607629800000|2020-12-10 19:50:00|14251.5|14245.5|14247.5|14241.5|14253.5|14247.5|14247.5|14241.5|47
1607630100000|2020-12-10 19:55:00|14248.5|14242.5|14241.5|14235.5|14250|14244|14238.5|14232.5|108
1607630400000|2020-12-10 20:00:00|14242|14236|14248|14242|14248|14242|14241.5|14235.5|87
1607630700000|2020-12-10 20:05:00|14247.5|14241.5|14245|14239|14251|14245|14245|14239|45
1607631000000|2020-12-10 20:10:00|14245.5|14239.5|14254.5|14248.5|14255|14249|14245.5|14239.5|53
1607631300000|2020-12-10 20:15:00|14253|14247|14267|14261|14268|14262|14253|14247|330
1607631600000|2020-12-10 20:20:00|14266|14260|14269|14263|14269|14263|14262|14256|90
1607631900000|2020-12-10 20:25:00|14268.5|14262.5|14261.5|14255.5|14270|14264|14259|14253|243
1607632200000|2020-12-10 20:30:00|14262|14256|14265|14259|14267|14261|14261.5|14255.5|74
1607632500000|2020-12-10 20:35:00|14266|14260|14272.5|14266.5|14273|14267|14264.5|14258.5|227
1607632800000|2020-12-10 20:40:00|14271.5|14265.5|14270.5|14264.5|14272.5|14266.5|14268.5|14262.5|118
1607633100000|2020-12-10 20:45:00|14271|14265|14276|14270|14280.5|14274.5|14270.5|14264.5|538
1607633400000|2020-12-10 20:50:00|14277.5|14271.5|14279|14273|14281|14275|14277|14271|182
1607633700000|2020-12-10 20:55:00|14279.5|14273.5|14276|14270|14279.5|14273.5|14276|14270|157
1607634000000|2020-12-10 21:00:00|14277.8|14263.8|14275.7|14261.7|14281.9|14267.9|14273.7|14259.7|0
1607634300000|2020-12-10 21:05:00|14275.1|14261.1|14271.7|14257.7|14278.5|14264.5|14269.6|14255.6|0
1607634600000|2020-12-10 21:10:00|14272.3|14258.3|14266.8|14252.8|14276.1|14262.1|14266.5|14252.5|0
1607634900000|2020-12-10 21:15:00|14267|14253|14266.7|14252.7|14267.8|14253.8|14265.1|14251.1|0
1607635200000|2020-12-10 21:20:00|14266.6|14252.6|14267|14253|14267.9|14253.9|14266|14252|0
1607635500000|2020-12-10 21:25:00|14267.4|14253.4|14266.5|14252.5|14267.4|14253.4|14265.6|14251.6|0
1607635800000|2020-12-10 21:30:00|14267.2|14253.2|14270.6|14256.6|14272.7|14258.7|14267.2|14253.2|0
1607636100000|2020-12-10 21:35:00|14271.3|14257.3|14274|14260|14274.7|14260.7|14269.9|14255.9|0
1607636400000|2020-12-10 21:40:00|14274.7|14260.7|14276.1|14262.1|14278.1|14264.1|14274|14260|0
1607636700000|2020-12-10 21:45:00|14276.7|14262.7|14277.4|14263.4|14278.1|14264.1|14276.1|14262.1|0
1607637000000|2020-12-10 21:50:00|14276.7|14262.7|14276.7|14262.7|14278.1|14264.1|14276.7|14262.7|0
1607637300000|2020-12-10 21:55:00|14276.1|14262.1|14275.5|14261.5|14278.1|14264.1|14271.3|14257.3|0
1607637600000|2020-12-10 22:00:00|14275|14261|14274.7|14260.7|14275.1|14261.1|14273.8|14259.8|0
1607637900000|2020-12-10 22:05:00|14274.8|14260.8|14276.4|14262.4|14276.7|14262.7|14274.8|14260.8|0
1607638200000|2020-12-10 22:10:00|14276.6|14262.6|14276.6|14262.6|14276.7|14262.7|14276|14262|0
1607638500000|2020-12-10 22:15:00|14276.7|14262.7|14276.7|14262.7|14276.8|14262.8|14276.5|14262.5|0
1607638800000|2020-12-10 22:20:00|14277|14263|14277.9|14263.9|14278.1|14264.1|14277|14263|0
1607639100000|2020-12-10 22:25:00|14277.6|14263.6|14277.2|14263.2|14277.6|14263.6|14276.5|14262.5|0
1607639400000|2020-12-10 22:30:00|14276.5|14262.5|14277.3|14263.3|14278.4|14264.4|14276.5|14262.5|0
1607639700000|2020-12-10 22:35:00|14277.4|14263.4|14281|14267|14281.6|14267.6|14277.3|14263.3|0
1607640000000|2020-12-10 22:40:00|14281.3|14267.3|14282.4|14268.4|14286.7|14272.7|14281.3|14267.3|0
1607640300000|2020-12-10 22:45:00|14283.6|14269.6|14285.5|14271.5|14285.6|14271.6|14282.4|14268.4|0
1607640600000|2020-12-10 22:50:00|14285.6|14271.6|14285.2|14271.2|14286|14272|14285.1|14271.1|0
1607640900000|2020-12-10 22:55:00|14286.1|14272.1|14288.5|14274.5|14288.5|14274.5|14285.4|14271.4|0
1607641200000|2020-12-10 23:00:00|14284.8|14270.8|14279|14265|14289.3|14275.3|14275.6|14261.6|0
1607641500000|2020-12-10 23:05:00|14279.4|14265.4|14284.2|14270.2|14284.2|14270.2|14279|14265|0
1607641800000|2020-12-10 23:10:00|14284.6|14270.6|14282.5|14268.5|14285.3|14271.3|14282.5|14268.5|0
1607642100000|2020-12-10 23:15:00|14282.2|14268.2|14286|14272|14286|14272|14281.2|14267.2|0
1607642400000|2020-12-10 23:20:00|14286.6|14272.6|14290.7|14276.7|14290.7|14276.7|14285.3|14271.3|0
1607642700000|2020-12-10 23:25:00|14291.4|14277.4|14288|14274|14291.4|14277.4|14284.6|14270.6|0
1607643000000|2020-12-10 23:30:00|14288.7|14274.7|14294.8|14280.8|14296.2|14282.2|14288.7|14274.7|0
1607643300000|2020-12-10 23:35:00|14296.2|14282.2|14294.5|14280.5|14297.2|14283.2|14294.1|14280.1|0
1607643600000|2020-12-10 23:40:00|14294.6|14280.6|14294.3|14280.3|14295|14281|14293.9|14279.9|0
1607643900000|2020-12-10 23:45:00|14293.9|14279.9|14292.9|14278.9|14294.3|14280.3|14292.2|14278.2|0
1607644200000|2020-12-10 23:50:00|14292.6|14278.6|14291.6|14277.6|14292.9|14278.9|14290.9|14276.9|0
1607644500000|2020-12-10 23:55:00|14291.2|14277.2|14292.2|14278.2|14295.6|14281.6|14290.2|14276.2|0
1607644800000|2020-12-11 00:00:00|14291.9|14277.9|14298.4|14284.4|14298.4|14284.4|14290.9|14276.9|0
1607645100000|2020-12-11 00:05:00|14299.1|14285.1|14295|14281|14299.7|14285.7|14295|14281|0
1607645400000|2020-12-11 00:10:00|14294.3|14280.3|14295.7|14281.7|14297.7|14283.7|14293.6|14279.6|0
1607645700000|2020-12-11 00:15:00|14296.4|14282.4|14294.7|14280.7|14300.7|14286.7|14294.7|14280.7|0
1607646000000|2020-12-11 00:20:00|14294.9|14280.9|14289.3|14275.3|14297.8|14283.8|14289.3|14275.3|0
1607646300000|2020-12-11 00:25:00|14289.7|14275.7|14289.3|14275.3|14292.4|14278.4|14288.6|14274.6|0
1607646600000|2020-12-11 00:30:00|14291.3|14277.3|14283.3|14269.3|14291.7|14277.7|14280.6|14266.6|0
1607646900000|2020-12-11 00:35:00|14283.7|14269.7|14285.3|14271.3|14285.7|14271.7|14283.7|14269.7|0
1607647200000|2020-12-11 00:40:00|14285.2|14271.2|14288|14274|14290.4|14276.4|14283|14269|0
1607647500000|2020-12-11 00:45:00|14293.1|14289.1|14305.1|14301.1|14320.1|14316.1|14293.1|14289.1|3969
1607647800000|2020-12-11 00:50:00|14305.6|14301.6|14299.1|14295.1|14311.1|14307.1|14299.1|14295.1|1572
1607648100000|2020-12-11 00:55:00|14300.1|14296.1|14310.6|14306.6|14310.6|14306.6|14299.6|14295.6|1180
1607648400000|2020-12-11 01:00:00|14309.6|14305.6|14329.6|14325.6|14332.1|14328.1|14305.6|14301.6|5617
1607648700000|2020-12-11 01:05:00|14330.1|14326.1|14330.1|14326.1|14341.1|14337.1|14326.1|14322.1|3617
1607649000000|2020-12-11 01:10:00|14329.1|14325.1|14317.1|14313.1|14329.1|14325.1|14306.1|14302.1|3284
1607649300000|2020-12-11 01:15:00|14317.6|14313.6|14328.1|14324.1|14329.1|14325.1|14314.1|14310.1|2010
1607649600000|2020-12-11 01:20:00|14328.6|14324.6|14310.6|14306.6|14334.1|14330.1|14305.1|14301.1|2878
1607649900000|2020-12-11 01:25:00|14309.6|14305.6|14302.1|14298.1|14311.1|14307.1|14290.1|14286.1|3084
1607650200000|2020-12-11 01:30:00|14301.1|14297.1|14296.1|14292.1|14301.6|14297.6|14281.1|14277.1|2910
1607650500000|2020-12-11 01:35:00|14295.1|14291.1|14291.1|14287.1|14306.1|14302.1|14286.1|14282.1|2210
1607650800000|2020-12-11 01:40:00|14292.1|14288.1|14303.1|14299.1|14310.6|14306.6|14289.6|14285.6|1984
1607651100000|2020-12-11 01:45:00|14304.1|14300.1|14300.6|14296.6|14313.1|14309.1|14294.6|14290.6|2017
1607651400000|2020-12-11 01:50:00|14301.1|14297.1|14295.1|14291.1|14317.1|14313.1|14293.1|14289.1|1988
1607651700000|2020-12-11 01:55:00|14295.6|14291.6|14269.6|14265.6|14296.1|14292.1|14265.1|14261.1|3877
1607652000000|2020-12-11 02:00:00|14270.1|14266.1|14253.1|14249.1|14273.1|14269.1|14248.1|14244.1|3815
1607652300000|2020-12-11 02:05:00|14252.6|14248.6|14264.1|14260.1|14265.1|14261.1|14245.6|14241.6|2671
1607652600000|2020-12-11 02:10:00|14264.6|14260.6|14268.6|14264.6|14274.1|14270.1|14260.6|14256.6|1844
1607652900000|2020-12-11 02:15:00|14269.1|14265.1|14265.6|14261.6|14270.6|14266.6|14263.1|14259.1|954
1607653200000|2020-12-11 02:20:00|14264.6|14260.6|14250.1|14246.1|14275.1|14271.1|14249.1|14245.1|1871
1607653500000|2020-12-11 02:25:00|14249.6|14245.6|14226.6|14222.6|14253.6|14249.6|14225.1|14221.1|3486
1607653800000|2020-12-11 02:30:00|14227.1|14223.1|14215.1|14211.1|14227.1|14223.1|14205.1|14201.1|4584
1607654100000|2020-12-11 02:35:00|14215.6|14211.6|14172.1|14168.1|14219.1|14215.1|14172.1|14168.1|5483
1607654400000|2020-12-11 02:40:00|14173.1|14169.1|14168.6|14164.6|14188.1|14184.1|14159.1|14155.1|5061
1607654700000|2020-12-11 02:45:00|14166.6|14162.6|14181.1|14177.1|14184.1|14180.1|14148.1|14144.1|5227
1607655000000|2020-12-11 02:50:00|14182.6|14178.6|14163.1|14159.1|14183.1|14179.1|14157.1|14153.1|2386
1607655300000|2020-12-11 02:55:00|14161.6|14157.6|14139.6|14135.6|14169.1|14165.1|14138.1|14134.1|4066
1607655600000|2020-12-11 03:00:00|14139.1|14135.1|14157.1|14153.1|14164.1|14160.1|14137.1|14133.1|2920
1607655900000|2020-12-11 03:05:00|14153.6|14149.6|14137.1|14133.1|14161.1|14157.1|14131.1|14127.1|3339
1607656200000|2020-12-11 03:10:00|14136.1|14132.1|14099.6|14095.6|14139.6|14135.6|14099.6|14095.6|6405
1607656500000|2020-12-11 03:15:00|14100.1|14096.1|14122.1|14118.1|14123.1|14119.1|14093.1|14089.1|4381
1607656800000|2020-12-11 03:20:00|14122.6|14118.6|14141.1|14137.1|14144.6|14140.6|14118.1|14114.1|3193
1607657100000|2020-12-11 03:25:00|14142.1|14138.1|14154.1|14150.1|14154.6|14150.6|14138.6|14134.6|2183
1607657400000|2020-12-11 03:30:00|14151.1|14147.1|14162.1|14158.1|14165.1|14161.1|14151.1|14147.1|3045
1607657700000|2020-12-11 03:35:00|14162.6|14158.6|14154.1|14150.1|14169.1|14165.1|14149.6|14145.6|2146
1607658000000|2020-12-11 03:40:00|14155.1|14151.1|14142.1|14138.1|14155.1|14151.1|14136.1|14132.1|1961
1607658300000|2020-12-11 03:45:00|14144.1|14140.1|14156.1|14152.1|14158.1|14154.1|14140.1|14136.1|1305
1607658600000|2020-12-11 03:50:00|14156.6|14152.6|14164.1|14160.1|14171.1|14167.1|14156.1|14152.1|1778
1607658900000|2020-12-11 03:55:00|14163.6|14159.6|14187.1|14183.1|14190.1|14186.1|14163.1|14159.1|2457
1607659200000|2020-12-11 04:00:00|14188.1|14184.1|14184.1|14180.1|14196.1|14192.1|14183.1|14179.1|2242
1607659500000|2020-12-11 04:05:00|14185.1|14181.1|14182.1|14178.1|14187.1|14183.1|14177.1|14173.1|936
1607659800000|2020-12-11 04:10:00|14182.6|14178.6|14183.1|14179.1|14185.1|14181.1|14174.6|14170.6|678
1607660100000|2020-12-11 04:15:00|14182.1|14178.1|14200.1|14196.1|14200.1|14196.1|14182.1|14178.1|1291
1607660400000|2020-12-11 04:20:00|14204.6|14200.6|14183.1|14179.1|14206.1|14202.1|14183.1|14179.1|2004
1607660700000|2020-12-11 04:25:00|14184.1|14180.1|14162.1|14158.1|14186.1|14182.1|14156.1|14152.1|2088
1607661000000|2020-12-11 04:30:00|14163.1|14159.1|14150.1|14146.1|14169.1|14165.1|14150.1|14146.1|1346
1607661300000|2020-12-11 04:35:00|14151.1|14147.1|14166.1|14162.1|14166.1|14162.1|14151.1|14147.1|725
1607661600000|2020-12-11 04:40:00|14167.1|14163.1|14165.1|14161.1|14170.1|14166.1|14156.1|14152.1|633
1607661900000|2020-12-11 04:45:00|14166.1|14162.1|14170.1|14166.1|14173.1|14169.1|14159.6|14155.6|779
1607662200000|2020-12-11 04:50:00|14171.1|14167.1|14182.1|14178.1|14186.6|14182.6|14168.1|14164.1|1895
1607662500000|2020-12-11 04:55:00|14183.1|14179.1|14188.1|14184.1|14195.1|14191.1|14183.1|14179.1|1298
1607662800000|2020-12-11 05:00:00|14188.6|14184.6|14193.6|14189.6|14198.1|14194.1|14188.1|14184.1|1272
1607663100000|2020-12-11 05:05:00|14194.1|14190.1|14212.6|14208.6|14214.1|14210.1|14193.6|14189.6|2618
1607663400000|2020-12-11 05:10:00|14212.1|14208.1|14235.1|14231.1|14236.1|14232.1|14212.1|14208.1|2759
1607663700000|2020-12-11 05:15:00|14234.1|14230.1|14240.1|14236.1|14246.6|14242.6|14232.1|14228.1|2696
1607664000000|2020-12-11 05:20:00|14239.6|14235.6|14236.1|14232.1|14247.6|14243.6|14236.1|14232.1|1838
1607664300000|2020-12-11 05:25:00|14235.6|14231.6|14241.1|14237.1|14246.1|14242.1|14235.1|14231.1|1914
1607664600000|2020-12-11 05:30:00|14242.1|14238.1|14242.1|14238.1|14245.1|14241.1|14237.6|14233.6|1845
1607664900000|2020-12-11 05:35:00|14241.1|14237.1|14244.1|14240.1|14244.1|14240.1|14240.1|14236.1|1088
1607665200000|2020-12-11 05:40:00|14244.6|14240.6|14238.1|14234.1|14244.6|14240.6|14237.1|14233.1|1862
1607665500000|2020-12-11 05:45:00|14244.1|14230.1|14240.4|14226.4|14244.8|14230.8|14240.4|14226.4|8
1607665800000|2020-12-11 05:50:00|14240.7|14226.7|14240.4|14226.4|14242.7|14228.7|14240|14226|0
1607666100000|2020-12-11 05:55:00|14240.2|14226.2|14240|14226|14243.8|14229.8|14238|14224|0
1607666400000|2020-12-11 06:00:00|14239.9|14225.9|14238.4|14224.4|14244.1|14230.1|14238.4|14224.4|0
1607666700000|2020-12-11 06:05:00|14238.7|14224.7|14235.3|14221.3|14238.7|14224.7|14235.3|14221.3|0
1607667000000|2020-12-11 06:10:00|14235|14221|14229.5|14215.5|14235.6|14221.6|14227.2|14213.2|0
1607667300000|2020-12-11 06:15:00|14227.5|14213.5|14224.6|14210.6|14242|14228|14224.4|14210.4|0
1607667600000|2020-12-11 06:20:00|14224.7|14210.7|14231.3|14217.3|14231.3|14217.3|14221.7|14207.7|0
1607667900000|2020-12-11 06:25:00|14231.2|14217.2|14235.1|14221.1|14235.2|14221.2|14231|14217|0
1607668200000|2020-12-11 06:30:00|14235.2|14221.2|14235.8|14221.8|14238.4|14224.4|14235.2|14221.2|0
1607668500000|2020-12-11 06:35:00|14235.7|14221.7|14237.4|14223.4|14238.2|14224.2|14235.2|14221.2|0
1607668800000|2020-12-11 06:40:00|14237.5|14223.5|14238.9|14224.9|14238.9|14224.9|14237.3|14223.3|0
1607669100000|2020-12-11 06:45:00|14240.9|14226.9|14236.9|14222.9|14241.1|14227.1|14236.3|14222.3|0
1607669400000|2020-12-11 06:50:00|14236.3|14222.3|14238.3|14224.3|14238.5|14224.5|14236.2|14222.2|0
1607669700000|2020-12-11 06:55:00|14238.4|14224.4|14238.1|14224.1|14240.4|14226.4|14238.1|14224.1|0
1607670000000|2020-12-11 07:00:00|14238.2|14224.2|14241.1|14235.1|14254.1|14248.1|14238.2|14224.2|845
1607670300000|2020-12-11 07:05:00|14241.6|14235.6|14248.6|14242.6|14249.1|14243.1|14240.1|14234.1|270
1607670600000|2020-12-11 07:10:00|14249.1|14243.1|14261.1|14255.1|14262.1|14256.1|14248.1|14242.1|673
1607670900000|2020-12-11 07:15:00|14262.1|14256.1|14258.1|14252.1|14263.1|14257.1|14255.1|14249.1|291
1607671200000|2020-12-11 07:20:00|14257.1|14251.1|14250.1|14244.1|14259.1|14253.1|14250.1|14244.1|239
1607671500000|2020-12-11 07:25:00|14249.6|14243.6|14253.6|14247.6|14254.6|14248.6|14248.1|14242.1|251
1607671800000|2020-12-11 07:30:00|14253.1|14247.1|14249.1|14243.1|14256.6|14250.6|14248.1|14242.1|140
1607672100000|2020-12-11 07:35:00|14250.6|14244.6|14240.1|14234.1|14250.6|14244.6|14237.1|14231.1|320
1607672400000|2020-12-11 07:40:00|14241.6|14235.6|14236.6|14230.6|14241.6|14235.6|14235.1|14229.1|260
1607672700000|2020-12-11 07:45:00|14237.1|14231.1|14239.1|14233.1|14244.1|14238.1|14236.1|14230.1|248
1607673000000|2020-12-11 07:50:00|14238.6|14232.6|14236.1|14230.1|14240.6|14234.6|14235.1|14229.1|98
1607673300000|2020-12-11 07:55:00|14235.6|14229.6|14224.6|14218.6|14236.6|14230.6|14214.1|14208.1|865
1607673600000|2020-12-11 08:00:00|14224.1|14218.1|14223.1|14217.1|14231.1|14225.1|14220.1|14214.1|424
1607673900000|2020-12-11 08:05:00|14223.6|14217.6|14225.1|14219.1|14227.1|14221.1|14220.1|14214.1|388
1607674200000|2020-12-11 08:10:00|14224.6|14218.6|14217.1|14211.1|14231.6|14225.6|14216.6|14210.6|313
1607674500000|2020-12-11 08:15:00|14216.6|14210.6|14208.1|14202.1|14219.1|14213.1|14204.1|14198.1|698
1607674800000|2020-12-11 08:20:00|14207.1|14201.1|14199.1|14193.1|14211.1|14205.1|14198.1|14192.1|571
1607675100000|2020-12-11 08:25:00|14198.6|14192.6|14200.6|14194.6|14204.6|14198.6|14193.1|14187.1|576
1607675400000|2020-12-11 08:30:00|14201.6|14195.6|14189.1|14183.1|14201.6|14195.6|14182.1|14176.1|940
1607675700000|2020-12-11 08:35:00|14191.1|14185.1|14188.6|14182.6|14197.1|14191.1|14187.1|14181.1|420
1607676000000|2020-12-11 08:40:00|14188.1|14182.1|14197.1|14191.1|14197.6|14191.6|14185.1|14179.1|334
1607676300000|2020-12-11 08:45:00|14196.1|14190.1|14183.6|14177.6|14197.1|14191.1|14183.6|14177.6|498
1607676600000|2020-12-11 08:50:00|14184.1|14178.1|14190.1|14184.1|14193.1|14187.1|14181.1|14175.1|369
1607676900000|2020-12-11 08:55:00|14189.6|14183.6|14202.6|14196.6|14205.1|14199.1|14189.6|14183.6|461
1607677200000|2020-12-11 09:00:00|14202.1|14196.1|14209.1|14203.1|14211.1|14205.1|14201.1|14195.1|552
1607677500000|2020-12-11 09:05:00|14209.6|14203.6|14213.6|14207.6|14223.1|14217.1|14209.1|14203.1|640
1607677800000|2020-12-11 09:10:00|14214.1|14208.1|14208.1|14202.1|14217.1|14211.1|14207.1|14201.1|245
1607678100000|2020-12-11 09:15:00|14207.1|14201.1|14217.1|14211.1|14218.1|14212.1|14207.1|14201.1|230
1607678400000|2020-12-11 09:20:00|14216.1|14210.1|14213.6|14207.6|14221.1|14215.1|14212.1|14206.1|189
1607678700000|2020-12-11 09:25:00|14213.1|14207.1|14213.6|14207.6|14218.1|14212.1|14211.1|14205.1|109
1607679000000|2020-12-11 09:30:00|14214.6|14208.6|14214.1|14208.1|14219.1|14213.1|14213.1|14207.1|100
1607679300000|2020-12-11 09:35:00|14213.1|14207.1|14209.6|14203.6|14213.6|14207.6|14207.1|14201.1|259
1607679600000|2020-12-11 09:40:00|14210.1|14204.1|14213.1|14207.1|14214.1|14208.1|14207.1|14201.1|180
1607679900000|2020-12-11 09:45:00|14214.1|14208.1|14214.1|14208.1|14218.6|14212.6|14213.1|14207.1|111
1607680200000|2020-12-11 09:50:00|14213.1|14207.1|14199.1|14193.1|14213.1|14207.1|14196.6|14190.6|500
1607680500000|2020-12-11 09:55:00|14199.6|14193.6|14190.1|14184.1|14201.1|14195.1|14187.1|14181.1|420
1607680800000|2020-12-11 10:00:00|14189.6|14183.6|14198.1|14192.1|14198.6|14192.6|14183.1|14177.1|437
1607681100000|2020-12-11 10:05:00|14199.1|14193.1|14200.1|14194.1|14202.1|14196.1|14195.1|14189.1|259
1607681400000|2020-12-11 10:10:00|14199.1|14193.1|14193.1|14187.1|14200.1|14194.1|14192.6|14186.6|122
1607681700000|2020-12-11 10:15:00|14192.1|14186.1|14205.1|14199.1|14207.1|14201.1|14189.1|14183.1|317
1607682000000|2020-12-11 10:20:00|14206.1|14200.1|14208.1|14202.1|14208.1|14202.1|14201.1|14195.1|158
1607682300000|2020-12-11 10:25:00|14209.1|14203.1|14206.1|14200.1|14209.1|14203.1|14203.1|14197.1|86
1607682600000|2020-12-11 10:30:00|14205.6|14199.6|14197.1|14191.1|14206.1|14200.1|14196.6|14190.6|106
1607682900000|2020-12-11 10:35:00|14196.6|14190.6|14190.1|14184.1|14196.6|14190.6|14187.1|14181.1|237
1607683200000|2020-12-11 10:40:00|14189.1|14183.1|14187.6|14181.6|14190.6|14184.6|14182.1|14176.1|401
1607683500000|2020-12-11 10:45:00|14186.1|14180.1|14192.1|14186.1|14193.1|14187.1|14183.1|14177.1|328
1607683800000|2020-12-11 10:50:00|14191.6|14185.6|14192.6|14186.6|14196.1|14190.1|14190.1|14184.1|151
1607684100000|2020-12-11 10:55:00|14191.6|14185.6|14169.1|14163.1|14191.6|14185.6|14167.6|14161.6|746
1607684400000|2020-12-11 11:00:00|14168.6|14162.6|14176.1|14170.1|14178.1|14172.1|14159.1|14153.1|882
1607684700000|2020-12-11 11:05:00|14175.6|14169.6|14169.1|14163.1|14178.6|14172.6|14160.1|14154.1|612
1607685000000|2020-12-11 11:10:00|14168.6|14162.6|14168.6|14162.6|14172.1|14166.1|14161.6|14155.6|365
1607685300000|2020-12-11 11:15:00|14168.1|14162.1|14170.1|14164.1|14171.6|14165.6|14162.6|14156.6|217
1607685600000|2020-12-11 11:20:00|14169.1|14163.1|14171.6|14165.6|14174.1|14168.1|14158.1|14152.1|430
1607685900000|2020-12-11 11:25:00|14172.1|14166.1|14170.1|14164.1|14173.1|14167.1|14165.1|14159.1|217
1607686200000|2020-12-11 11:30:00|14170.6|14164.6|14175.6|14169.6|14177.6|14171.6|14169.6|14163.6|301
1607686500000|2020-12-11 11:35:00|14175.1|14169.1|14179.1|14173.1|14181.1|14175.1|14172.1|14166.1|305
1607686800000|2020-12-11 11:40:00|14178.1|14172.1|14176.1|14170.1|14181.1|14175.1|14175.1|14169.1|142
1607687100000|2020-12-11 11:45:00|14175.1|14169.1|14177.1|14171.1|14179.1|14173.1|14174.6|14168.6|69
1607687400000|2020-12-11 11:50:00|14176.6|14170.6|14177.6|14171.6|14184.1|14178.1|14176.1|14170.1|203
1607687700000|2020-12-11 11:55:00|14177.1|14171.1|14187.1|14181.1|14187.1|14181.1|14177.1|14171.1|192
1607688000000|2020-12-11 12:00:00|14188.1|14182.1|14187.6|14181.6|14189.1|14183.1|14185.6|14179.6|291
1607688300000|2020-12-11 12:05:00|14187.1|14181.1|14182.6|14176.6|14188.1|14182.1|14181.6|14175.6|153
1607688600000|2020-12-11 12:10:00|14183.1|14177.1|14180.1|14174.1|14183.1|14177.1|14178.6|14172.6|159
1607688900000|2020-12-11 12:15:00|14181.1|14175.1|14185.1|14179.1|14188.1|14182.1|14180.1|14174.1|143
1607689200000|2020-12-11 12:20:00|14185.6|14179.6|14182.1|14176.1|14185.6|14179.6|14179.6|14173.6|73
1607689500000|2020-12-11 12:25:00|14181.6|14175.6|14179.6|14173.6|14182.6|14176.6|14177.1|14171.1|97
1607689800000|2020-12-11 12:30:00|14179.1|14173.1|14174.6|14168.6|14181.1|14175.1|14169.6|14163.6|257
1607690100000|2020-12-11 12:35:00|14174.1|14168.1|14180.1|14174.1|14180.1|14174.1|14174.1|14168.1|116
1607690400000|2020-12-11 12:40:00|14179.1|14173.1|14182.1|14176.1|14185.1|14179.1|14179.1|14173.1|104
1607690700000|2020-12-11 12:45:00|14183.1|14177.1|14185.1|14179.1|14185.1|14179.1|14179.6|14173.6|122
1607691000000|2020-12-11 12:50:00|14186.1|14180.1|14192.1|14186.1|14194.1|14188.1|14186.1|14180.1|408
1607691300000|2020-12-11 12:55:00|14193.1|14187.1|14191.1|14185.1|14195.1|14189.1|14189.1|14183.1|253
1607691600000|2020-12-11 13:00:00|14190.1|14184.1|14189.1|14183.1|14194.1|14188.1|14188.1|14182.1|163
1607691900000|2020-12-11 13:05:00|14188.6|14182.6|14189.1|14183.1|14191.1|14185.1|14186.1|14180.1|132
1607692200000|2020-12-11 13:10:00|14190.1|14184.1|14187.1|14181.1|14190.1|14184.1|14186.1|14180.1|79
1607692500000|2020-12-11 13:15:00|14186.6|14180.6|14186.6|14180.6|14187.1|14181.1|14181.6|14175.6|170
1607692800000|2020-12-11 13:20:00|14186.1|14180.1|14181.1|14175.1|14186.1|14180.1|14180.6|14174.6|119
1607693100000|2020-12-11 13:25:00|14181.6|14175.6|14182.1|14176.1|14185.1|14179.1|14180.1|14174.1|132
1607693400000|2020-12-11 13:30:00|14181.6|14175.6|14190.1|14184.1|14192.1|14186.1|14181.6|14175.6|291
1607693700000|2020-12-11 13:35:00|14189.1|14183.1|14191.1|14185.1|14193.6|14187.6|14189.1|14183.1|224
1607694000000|2020-12-11 13:40:00|14190.6|14184.6|14190.1|14184.1|14192.1|14186.1|14189.6|14183.6|104
1607694300000|2020-12-11 13:45:00|14189.1|14183.1|14187.1|14181.1|14191.1|14185.1|14186.6|14180.6|59
1607694600000|2020-12-11 13:50:00|14186.6|14180.6|14191.1|14185.1|14191.6|14185.6|14183.1|14177.1|163
1607694900000|2020-12-11 13:55:00|14191.6|14185.6|14197.1|14191.1|14199.1|14193.1|14190.1|14184.1|298
1607695200000|2020-12-11 14:00:00|14196.6|14190.6|14196.1|14190.1|14197.1|14191.1|14193.1|14187.1|169
1607695500000|2020-12-11 14:05:00|14195.6|14189.6|14192.1|14186.1|14196.1|14190.1|14189.1|14183.1|121
1607695800000|2020-12-11 14:10:00|14193.1|14187.1|14190.6|14184.6|14194.6|14188.6|14188.1|14182.1|112
1607696100000|2020-12-11 14:15:00|14190.1|14184.1|14189.1|14183.1|14190.6|14184.6|14187.1|14181.1|92
1607696400000|2020-12-11 14:20:00|14188.6|14182.6|14192.1|14186.1|14194.6|14188.6|14188.6|14182.6|125
1607696700000|2020-12-11 14:25:00|14191.6|14185.6|14189.6|14183.6|14191.6|14185.6|14186.6|14180.6|198
1607697000000|2020-12-11 14:30:00|14189.1|14183.1|14179.1|14173.1|14196.6|14190.6|14171.1|14165.1|887
1607697300000|2020-12-11 14:35:00|14178.6|14172.6|14187.1|14181.1|14193.6|14187.6|14176.1|14170.1|737
1607697600000|2020-12-11 14:40:00|14187.6|14181.6|14169.6|14163.6|14190.1|14184.1|14164.1|14158.1|917
1607697900000|2020-12-11 14:45:00|14170.1|14164.1|14176.1|14170.1|14180.1|14174.1|14166.1|14160.1|484
1607698200000|2020-12-11 14:50:00|14175.6|14169.6|14183.1|14177.1|14184.1|14178.1|14167.1|14161.1|544
1607698500000|2020-12-11 14:55:00|14184.1|14178.1|14184.1|14178.1|14185.1|14179.1|14180.1|14174.1|319
1607698800000|2020-12-11 15:00:00|14183.1|14177.1|14190.1|14184.1|14195.1|14189.1|14183.1|14177.1|576
1607699100000|2020-12-11 15:05:00|14191.1|14185.1|14193.6|14187.6|14195.1|14189.1|14188.1|14182.1|294
1607699400000|2020-12-11 15:10:00|14193.1|14187.1|14216.1|14210.1|14216.1|14210.1|14193.1|14187.1|1378
1607699700000|2020-12-11 15:15:00|14215.6|14209.6|14219.1|14213.1|14220.6|14214.6|14212.6|14206.6|761
1607700000000|2020-12-11 15:20:00|14218.6|14212.6|14211.1|14205.1|14221.6|14215.6|14207.6|14201.6|529
1607700300000|2020-12-11 15:25:00|14212.1|14206.1|14210.1|14204.1|14215.6|14209.6|14205.1|14199.1|393
1607700600000|2020-12-11 15:30:00|14209.6|14203.6|14207.1|14201.1|14210.1|14204.1|14202.1|14196.1|430
1607700900000|2020-12-11 15:35:00|14206.6|14200.6|14201.6|14195.6|14209.1|14203.1|14200.1|14194.1|283
1607701200000|2020-12-11 15:40:00|14201.1|14195.1|14202.1|14196.1|14205.1|14199.1|14197.6|14191.6|283
1607701500000|2020-12-11 15:45:00|14202.6|14196.6|14193.6|14187.6|14203.1|14197.1|14193.1|14187.1|220
1607701800000|2020-12-11 15:50:00|14193.1|14187.1|14178.6|14172.6|14193.1|14187.1|14176.1|14170.1|721
1607702100000|2020-12-11 15:55:00|14179.1|14173.1|14192.1|14186.1|14192.1|14186.1|14177.6|14171.6|422
1607702400000|2020-12-11 16:00:00|14193.1|14187.1|14192.6|14186.6|14198.1|14192.1|14192.1|14186.1|403
1607702700000|2020-12-11 16:05:00|14192.1|14186.1|14194.6|14188.6|14200.1|14194.1|14192.1|14186.1|227
1607703000000|2020-12-11 16:10:00|14194.1|14188.1|14193.1|14187.1|14196.1|14190.1|14189.1|14183.1|158
1607703300000|2020-12-11 16:15:00|14192.6|14186.6|14193.1|14187.1|14194.1|14188.1|14189.1|14183.1|146
1607703600000|2020-12-11 16:20:00|14194.1|14188.1|14182.1|14176.1|14194.1|14188.1|14179.6|14173.6|323
1607703900000|2020-12-11 16:25:00|14183.1|14177.1|14176.6|14170.6|14183.1|14177.1|14176.6|14170.6|168
1607704200000|2020-12-11 16:30:00|14176.1|14170.1|14183.6|14177.6|14186.6|14180.6|14175.1|14169.1|240
1607704500000|2020-12-11 16:35:00|14184.1|14178.1|14174.1|14168.1|14186.1|14180.1|14173.1|14167.1|233
1607704800000|2020-12-11 16:40:00|14174.6|14168.6|14176.1|14170.1|14182.6|14176.6|14171.1|14165.1|219
1607705100000|2020-12-11 16:45:00|14175.1|14169.1|14186.1|14180.1|14186.1|14180.1|14174.1|14168.1|243
1607705400000|2020-12-11 16:50:00|14185.1|14179.1|14185.1|14179.1|14188.6|14182.6|14183.1|14177.1|168
1607705700000|2020-12-11 16:55:00|14186.1|14180.1|14186.1|14180.1|14188.1|14182.1|14181.6|14175.6|85
1607706000000|2020-12-11 17:00:00|14187.1|14181.1|14186.1|14180.1|14192.1|14186.1|14186.1|14180.1|166
1607706300000|2020-12-11 17:05:00|14185.1|14179.1|14183.1|14177.1|14188.1|14182.1|14181.1|14175.1|97
1607706600000|2020-12-11 17:10:00|14184.1|14178.1|14176.1|14170.1|14184.1|14178.1|14176.1|14170.1|124
1607706900000|2020-12-11 17:15:00|14176.6|14170.6|14173.1|14167.1|14182.1|14176.1|14173.1|14167.1|142
1607707200000|2020-12-11 17:20:00|14172.1|14166.1|14171.1|14165.1|14173.1|14167.1|14168.1|14162.1|313
1607707500000|2020-12-11 17:25:00|14170.6|14164.6|14178.1|14172.1|14179.1|14173.1|14170.6|14164.6|200
1607707800000|2020-12-11 17:30:00|14179.1|14173.1|14174.1|14168.1|14179.6|14173.6|14174.1|14168.1|110
1607708100000|2020-12-11 17:35:00|14173.1|14167.1|14171.1|14165.1|14174.1|14168.1|14169.1|14163.1|173
1607708400000|2020-12-11 17:40:00|14172.1|14166.1|14174.1|14168.1|14177.1|14171.1|14171.1|14165.1|79
1607708700000|2020-12-11 17:45:00|14175.1|14169.1|14181.1|14175.1|14182.6|14176.6|14173.1|14167.1|147
1607709000000|2020-12-11 17:50:00|14180.1|14174.1|14185.6|14179.6|14187.1|14181.1|14179.6|14173.6|175
1607709300000|2020-12-11 17:55:00|14186.1|14180.1|14187.1|14181.1|14190.1|14184.1|14185.1|14179.1|153
1607709600000|2020-12-11 18:00:00|14187.6|14181.6|14187.1|14181.1|14188.6|14182.6|14184.6|14178.6|49
1607709900000|2020-12-11 18:05:00|14186.6|14180.6|14183.1|14177.1|14188.1|14182.1|14182.1|14176.1|71
1607710200000|2020-12-11 18:10:00|14182.6|14176.6|14194.6|14188.6|14195.1|14189.1|14182.1|14176.1|161
1607710500000|2020-12-11 18:15:00|14194.1|14188.1|14191.1|14185.1|14197.1|14191.1|14189.6|14183.6|76
1607710800000|2020-12-11 18:20:00|14190.1|14184.1|14185.6|14179.6|14191.1|14185.1|14185.6|14179.6|76
1607711100000|2020-12-11 18:25:00|14186.1|14180.1|14192.6|14186.6|14193.6|14187.6|14183.6|14177.6|56
1607711400000|2020-12-11 18:30:00|14193.1|14187.1|14194.1|14188.1|14195.1|14189.1|14191.1|14185.1|66
1607711700000|2020-12-11 18:35:00|14194.6|14188.6|14201.6|14195.6|14207.1|14201.1|14194.1|14188.1|264
1607712000000|2020-12-11 18:40:00|14202.6|14196.6|14200.6|14194.6|14205.1|14199.1|14199.6|14193.6|90
1607712300000|2020-12-11 18:45:00|14201.6|14195.6|14203.1|14197.1|14205.1|14199.1|14199.1|14193.1|98
1607712600000|2020-12-11 18:50:00|14203.6|14197.6|14210.6|14204.6|14211.1|14205.1|14203.1|14197.1|128
1607712900000|2020-12-11 18:55:00|14211.1|14205.1|14211.1|14205.1|14214.1|14208.1|14208.1|14202.1|174
1607713200000|2020-12-11 19:00:00|14212.1|14206.1|14204.6|14198.6|14218.1|14212.1|14204.6|14198.6|194
1607713500000|2020-12-11 19:05:00|14204.1|14198.1|14214.1|14208.1|14215.6|14209.6|14204.1|14198.1|154
1607713800000|2020-12-11 19:10:00|14215.1|14209.1|14213.1|14207.1|14215.1|14209.1|14211.1|14205.1|75
1607714100000|2020-12-11 19:15:00|14213.6|14207.6|14213.1|14207.1|14218.1|14212.1|14212.1|14206.1|65
1607714400000|2020-12-11 19:20:00|14212.1|14206.1|14215.6|14209.6|14217.1|14211.1|14211.1|14205.1|50
1607714700000|2020-12-11 19:25:00|14216.6|14210.6|14211.1|14205.1|14217.1|14211.1|14208.1|14202.1|51
1607715000000|2020-12-11 19:30:00|14212.1|14206.1|14217.1|14211.1|14217.1|14211.1|14212.1|14206.1|50
1607715300000|2020-12-11 19:35:00|14216.6|14210.6|14215.1|14209.1|14217.1|14211.1|14215.1|14209.1|40
1607715600000|2020-12-11 19:40:00|14216.1|14210.1|14232.6|14226.6|14237.1|14231.1|14215.6|14209.6|958
1607715900000|2020-12-11 19:45:00|14233.1|14227.1|14233.1|14227.1|14239.1|14233.1|14232.6|14226.6|281
1607716200000|2020-12-11 19:50:00|14233.6|14227.6|14224.6|14218.6|14236.6|14230.6|14224.1|14218.1|131
1607716500000|2020-12-11 19:55:00|14224.1|14218.1|14224.6|14218.6|14229.1|14223.1|14223.6|14217.6|43
1607716800000|2020-12-11 20:00:00|14225.6|14219.6|14223.6|14217.6|14230.6|14224.6|14223.6|14217.6|113
1607717100000|2020-12-11 20:05:00|14223.1|14217.1|14218.1|14212.1|14226.1|14220.1|14217.1|14211.1|111
1607717400000|2020-12-11 20:10:00|14219.1|14213.1|14225.6|14219.6|14226.6|14220.6|14218.6|14212.6|101
1607717700000|2020-12-11 20:15:00|14226.1|14220.1|14232.1|14226.1|14233.1|14227.1|14223.6|14217.6|114
1607718000000|2020-12-11 20:20:00|14231.6|14225.6|14227.1|14221.1|14233.6|14227.6|14223.1|14217.1|68
1607718300000|2020-12-11 20:25:00|14228.1|14222.1|14224.6|14218.6|14230.1|14224.1|14223.1|14217.1|84
1607718600000|2020-12-11 20:30:00|14225.1|14219.1|14224.1|14218.1|14226.6|14220.6|14222.6|14216.6|83
1607718900000|2020-12-11 20:35:00|14224.6|14218.6|14216.1|14210.1|14226.1|14220.1|14216.1|14210.1|110
1607719200000|2020-12-11 20:40:00|14218.6|14212.6|14212.1|14206.1|14221.1|14215.1|14211.1|14205.1|203
1607719500000|2020-12-11 20:45:00|14211.6|14205.6|14208.1|14202.1|14211.6|14205.6|14207.1|14201.1|125
1607719800000|2020-12-11 20:50:00|14209.1|14203.1|14209.6|14203.6|14210.6|14204.6|14206.1|14200.1|164
1607720100000|2020-12-11 20:55:00|14210.6|14204.6|14205.1|14199.1|14214.1|14208.1|14205.1|14199.1|200
1607720400000|2020-12-11 21:00:00|14213.5|14199.5|14216.2|14202.2|14217.6|14203.6|14196.5|14182.5|0
1607720700000|2020-12-11 21:05:00|14215.5|14201.5|14212.8|14198.8|14216.2|14202.2|14208.7|14194.7|0
1607721000000|2020-12-11 21:10:00|14213.5|14199.5|14211.6|14197.6|14216.2|14202.2|14210.1|14196.1|0
1607721300000|2020-12-11 21:15:00|14211.5|14197.5|14212.7|14198.7|14213|14199|14211.5|14197.5|0
1607721600000|2020-12-11 21:20:00|14212.8|14198.8|14210.8|14196.8|14213.1|14199.1|14210.6|14196.6|0
1607721900000|2020-12-11 21:25:00|14210.4|14196.4|14210.9|14196.9|14210.9|14196.9|14209.8|14195.8|0
1607722200000|2020-12-11 21:30:00|14208.4|14194.4|14205.7|14191.7|14216.5|14202.5|14205.7|14191.7|0
1607722500000|2020-12-11 21:35:00|14205|14191|14214.5|14200.5|14215.9|14201.9|14205|14191|0
1607722800000|2020-12-11 21:40:00|14215.2|14201.2|14212.5|14198.5|14215.9|14201.9|14211.1|14197.1|0
1607723100000|2020-12-11 21:45:00|14213.1|14199.1|14214.5|14200.5|14214.5|14200.5|14211.8|14197.8|0
1607723400000|2020-12-11 21:50:00|14213.8|14199.8|14213.8|14199.8|14215.2|14201.2|14213.1|14199.1|0
1607723700000|2020-12-11 21:55:00|14213.1|14199.1|14207.2|14193.2|14213.8|14199.8|14206.4|14192.4|0
1607900400000|2020-12-13 23:00:00|14264|14250|14263.7|14249.7|14267.4|14253.4|14253.5|14239.5|0
1607900700000|2020-12-13 23:05:00|14265|14251|14268.1|14254.1|14274.9|14260.9|14258.2|14244.2|0
1607901000000|2020-12-13 23:10:00|14268.4|14254.4|14260.5|14246.5|14270.1|14256.1|14260.5|14246.5|0
1607901300000|2020-12-13 23:15:00|14261.8|14247.8|14263.2|14249.2|14267.9|14253.9|14261.8|14247.8|0
1607901600000|2020-12-13 23:20:00|14263.5|14249.5|14265.9|14251.9|14267.9|14253.9|14262.5|14248.5|0
1607901900000|2020-12-13 23:25:00|14265.2|14251.2|14262.5|14248.5|14265.2|14251.2|14261.5|14247.5|0
1607902200000|2020-12-13 23:30:00|14261.8|14247.8|14257.8|14243.8|14262.5|14248.5|14257.5|14243.5|0
1607902500000|2020-12-13 23:35:00|14258.1|14244.1|14254.1|14240.1|14258.1|14244.1|14254.1|14240.1|0
1607902800000|2020-12-13 23:40:00|14254.4|14240.4|14250.7|14236.7|14254.8|14240.8|14249.3|14235.3|0
1607903100000|2020-12-13 23:45:00|14250.3|14236.3|14249.8|14235.8|14254|14240|14248.5|14234.5|0
1607903400000|2020-12-13 23:50:00|14250.5|14236.5|14256.4|14242.4|14257.7|14243.7|14250.5|14236.5|0
1607903700000|2020-12-13 23:55:00|14256.7|14242.7|14255.9|14241.9|14257.9|14243.9|14254.4|14240.4|0
1607904000000|2020-12-14 00:00:00|14257.9|14243.9|14261.3|14247.3|14262.7|14248.7|14256.9|14242.9|0
1607904300000|2020-12-14 00:05:00|14261|14247|14259.5|14245.5|14261.7|14247.7|14254.8|14240.8|0
1607904600000|2020-12-14 00:10:00|14260.2|14246.2|14261.6|14247.6|14262.2|14248.2|14257.5|14243.5|0
1607904900000|2020-12-14 00:15:00|14260.9|14246.9|14266.8|14252.8|14270.9|14256.9|14258.8|14244.8|0
1607905200000|2020-12-14 00:20:00|14267|14253|14271.6|14257.6|14271.9|14257.9|14266.5|14252.5|0
1607905500000|2020-12-14 00:25:00|14271.9|14257.9|14266.5|14252.5|14272.9|14258.9|14265.1|14251.1|0
1607905800000|2020-12-14 00:30:00|14267.5|14253.5|14270.2|14256.2|14273.3|14259.3|14267.5|14253.5|0
1607906100000|2020-12-14 00:35:00|14270.5|14256.5|14272.2|14258.2|14272.9|14258.9|14269.9|14255.9|0
1607906400000|2020-12-14 00:40:00|14272.6|14258.6|14268.8|14254.8|14274.6|14260.6|14267.8|14253.8|0
1607906700000|2020-12-14 00:45:00|14264.8|14260.8|14273.3|14269.3|14278.3|14274.3|14250.3|14246.3|4101
1607907000000|2020-12-14 00:50:00|14273.8|14269.8|14253.8|14249.8|14276.3|14272.3|14253.3|14249.3|1568
1607907300000|2020-12-14 00:55:00|14253.3|14249.3|14244.3|14240.3|14258.3|14254.3|14242.8|14238.8|1415
1607907600000|2020-12-14 01:00:00|14245.3|14241.3|14230.3|14226.3|14253.3|14249.3|14226.8|14222.8|4228
1607907900000|2020-12-14 01:05:00|14231.3|14227.3|14216.3|14212.3|14239.3|14235.3|14215.3|14211.3|2712
1607908200000|2020-12-14 01:10:00|14214.8|14210.8|14235.3|14231.3|14235.3|14231.3|14204.3|14200.3|4068
1607908500000|2020-12-14 01:15:00|14234.3|14230.3|14255.3|14251.3|14256.3|14252.3|14228.8|14224.8|3123
1607908800000|2020-12-14 01:20:00|14255.8|14251.8|14242.3|14238.3|14263.3|14259.3|14240.8|14236.8|2681
1607909100000|2020-12-14 01:25:00|14243.3|14239.3|14254.3|14250.3|14264.3|14260.3|14236.3|14232.3|2005
1607909400000|2020-12-14 01:30:00|14253.3|14249.3|14258.8|14254.8|14268.8|14264.8|14249.3|14245.3|2419
1607909700000|2020-12-14 01:35:00|14259.3|14255.3|14255.3|14251.3|14259.8|14255.8|14238.8|14234.8|2256
1607910000000|2020-12-14 01:40:00|14254.3|14250.3|14259.3|14255.3|14263.3|14259.3|14240.3|14236.3|2028
1607910300000|2020-12-14 01:45:00|14258.8|14254.8|14238.3|14234.3|14260.8|14256.8|14235.3|14231.3|2186
1607910600000|2020-12-14 01:50:00|14238.8|14234.8|14279.3|14275.3|14286.3|14282.3|14228.3|14224.3|6182
1607910900000|2020-12-14 01:55:00|14278.3|14274.3|14240.8|14236.8|14280.3|14276.3|14235.3|14231.3|4142
1607911200000|2020-12-14 02:00:00|14239.8|14235.8|14245.8|14241.8|14255.3|14251.3|14237.3|14233.3|1855
1607911500000|2020-12-14 02:05:00|14246.8|14242.8|14246.3|14242.3|14261.3|14257.3|14239.3|14235.3|1459
1607911800000|2020-12-14 02:10:00|14246.8|14242.8|14243.8|14239.8|14254.3|14250.3|14240.3|14236.3|849
1607912100000|2020-12-14 02:15:00|14244.3|14240.3|14245.8|14241.8|14249.3|14245.3|14237.3|14233.3|1513
1607912400000|2020-12-14 02:20:00|14245.3|14241.3|14259.3|14255.3|14261.3|14257.3|14240.3|14236.3|1157
1607912700000|2020-12-14 02:25:00|14260.3|14256.3|14245.8|14241.8|14261.3|14257.3|14242.3|14238.3|1057
1607913000000|2020-12-14 02:30:00|14244.8|14240.8|14239.3|14235.3|14247.3|14243.3|14236.8|14232.8|1075
1607913300000|2020-12-14 02:35:00|14238.8|14234.8|14222.8|14218.8|14241.3|14237.3|14213.3|14209.3|2720
1607913600000|2020-12-14 02:40:00|14222.3|14218.3|14234.8|14230.8|14238.3|14234.3|14217.3|14213.3|1656
1607913900000|2020-12-14 02:45:00|14235.8|14231.8|14228.8|14224.8|14245.3|14241.3|14226.3|14222.3|1293
1607914200000|2020-12-14 02:50:00|14229.8|14225.8|14218.8|14214.8|14236.3|14232.3|14214.8|14210.8|1282
1607914500000|2020-12-14 02:55:00|14219.8|14215.8|14225.8|14221.8|14233.3|14229.3|14214.3|14210.3|950
1607914800000|2020-12-14 03:00:00|14226.3|14222.3|14242.3|14238.3|14242.3|14238.3|14221.8|14217.8|1325
1607915100000|2020-12-14 03:05:00|14241.8|14237.8|14224.8|14220.8|14245.8|14241.8|14224.8|14220.8|1183
1607915400000|2020-12-14 03:10:00|14224.3|14220.3|14221.3|14217.3|14226.3|14222.3|14214.3|14210.3|1366
1607915700000|2020-12-14 03:15:00|14220.8|14216.8|14220.3|14216.3|14231.3|14227.3|14217.3|14213.3|891
1607916000000|2020-12-14 03:20:00|14219.3|14215.3|14234.3|14230.3|14236.3|14232.3|14219.3|14215.3|875
1607916300000|2020-12-14 03:25:00|14233.8|14229.8|14235.3|14231.3|14242.3|14238.3|14229.3|14225.3|1044
1607916600000|2020-12-14 03:30:00|14234.8|14230.8|14234.3|14230.3|14242.3|14238.3|14230.3|14226.3|678
1607916900000|2020-12-14 03:35:00|14233.8|14229.8|14234.8|14230.8|14242.8|14238.8|14233.3|14229.3|593
1607917200000|2020-12-14 03:40:00|14235.3|14231.3|14227.3|14223.3|14238.3|14234.3|14227.3|14223.3|656
1607917500000|2020-12-14 03:45:00|14226.8|14222.8|14230.3|14226.3|14231.3|14227.3|14223.3|14219.3|596
1607917800000|2020-12-14 03:50:00|14231.3|14227.3|14229.8|14225.8|14236.3|14232.3|14224.3|14220.3|632
1607918100000|2020-12-14 03:55:00|14230.3|14226.3|14230.3|14226.3|14230.3|14226.3|14224.3|14220.3|346
1607918400000|2020-12-14 04:00:00|14228.8|14224.8|14240.3|14236.3|14245.3|14241.3|14226.3|14222.3|1044
1607918700000|2020-12-14 04:05:00|14240.8|14236.8|14250.3|14246.3|14255.3|14251.3|14240.8|14236.8|1675
1607919000000|2020-12-14 04:10:00|14251.3|14247.3|14257.8|14253.8|14258.8|14254.8|14250.3|14246.3|944
1607919300000|2020-12-14 04:15:00|14257.3|14253.3|14265.3|14261.3|14266.3|14262.3|14256.3|14252.3|1146
1607919600000|2020-12-14 04:20:00|14266.3|14262.3|14265.3|14261.3|14271.3|14267.3|14262.3|14258.3|1187
1607919900000|2020-12-14 04:25:00|14264.3|14260.3|14266.3|14262.3|14269.3|14265.3|14262.3|14258.3|715
1607920200000|2020-12-14 04:30:00|14265.8|14261.8|14254.3|14250.3|14265.8|14261.8|14253.3|14249.3|900
1607920500000|2020-12-14 04:35:00|14254.8|14250.8|14245.3|14241.3|14257.3|14253.3|14243.3|14239.3|1018
1607920800000|2020-12-14 04:40:00|14244.3|14240.3|14249.3|14245.3|14249.3|14245.3|14243.3|14239.3|686
1607921100000|2020-12-14 04:45:00|14250.3|14246.3|14249.3|14245.3|14255.3|14251.3|14247.3|14243.3|790
1607921400000|2020-12-14 04:50:00|14248.3|14244.3|14245.8|14241.8|14253.3|14249.3|14243.8|14239.8|648
1607921700000|2020-12-14 04:55:00|14245.3|14241.3|14247.8|14243.8|14252.8|14248.8|14245.3|14241.3|344
1607922000000|2020-12-14 05:00:00|14248.3|14244.3|14228.3|14224.3|14251.3|14247.3|14225.3|14221.3|1765
1607922300000|2020-12-14 05:05:00|14227.8|14223.8|14231.3|14227.3|14234.3|14230.3|14227.3|14223.3|851
1607922600000|2020-12-14 05:10:00|14229.8|14225.8|14228.3|14224.3|14231.3|14227.3|14223.3|14219.3|812
1607922900000|2020-12-14 05:15:00|14227.3|14223.3|14229.8|14225.8|14231.3|14227.3|14220.8|14216.8|1431
1607923200000|2020-12-14 05:20:00|14229.3|14225.3|14228.3|14224.3|14229.3|14225.3|14224.3|14220.3|888
1607923500000|2020-12-14 05:25:00|14232.8|14228.8|14223.8|14219.8|14234.8|14230.8|14223.3|14219.3|2307
1607923800000|2020-12-14 05:30:00|14223.3|14219.3|14215.3|14211.3|14225.3|14221.3|14214.3|14210.3|1832
1607924100000|2020-12-14 05:35:00|14214.3|14210.3|14212.3|14208.3|14218.3|14214.3|14210.3|14206.3|1164
1607924400000|2020-12-14 05:40:00|14211.3|14207.3|14203.3|14199.3|14211.3|14207.3|14199.3|14195.3|2330
1607924700000|2020-12-14 05:45:00|14208.6|14194.6|14208.5|14194.5|14208.8|14194.8|14205.4|14191.4|7
1607925000000|2020-12-14 05:50:00|14208.3|14194.3|14210|14196|14210.5|14196.5|14207.6|14193.6|0
1607925300000|2020-12-14 05:55:00|14209.6|14195.6|14212.3|14198.3|14212.7|14198.7|14209.6|14195.6|0
1607925600000|2020-12-14 06:00:00|14211.8|14197.8|14215|14201|14217.1|14203.1|14211.3|14197.3|0
1607925900000|2020-12-14 06:05:00|14214.7|14200.7|14211.3|14197.3|14214.7|14200.7|14209.3|14195.3|0
1607926200000|2020-12-14 06:10:00|14209.3|14195.3|14215.7|14201.7|14216|14202|14209.3|14195.3|0
1607926500000|2020-12-14 06:15:00|14215.9|14201.9|14207.3|14193.3|14216|14202|14202.6|14188.6|0
1607926800000|2020-12-14 06:20:00|14207.4|14193.4|14214.4|14200.4|14214.4|14200.4|14207.3|14193.3|0
1607927100000|2020-12-14 06:25:00|14214.1|14200.1|14211.5|14197.5|14214.4|14200.4|14211.5|14197.5|0
1607927400000|2020-12-14 06:30:00|14211.6|14197.6|14214.4|14200.4|14214.4|14200.4|14211.5|14197.5|0
1607927700000|2020-12-14 06:35:00|14214.5|14200.5|14213.1|14199.1|14214.5|14200.5|14211.6|14197.6|0
1607928000000|2020-12-14 06:40:00|14212.5|14198.5|14218.3|14204.3|14219|14205|14212.5|14198.5|0
1607928300000|2020-12-14 06:45:00|14218.2|14204.2|14214|14200|14218.6|14204.6|14213.9|14199.9|0
1607928600000|2020-12-14 06:50:00|14214.2|14200.2|14216.8|14202.8|14216.8|14202.8|14211.9|14197.9|0
1607928900000|2020-12-14 06:55:00|14216.7|14202.7|14211.1|14197.1|14219.5|14205.5|14211.1|14197.1|0
1607929200000|2020-12-14 07:00:00|14211.2|14197.2|14196.8|14190.8|14211.2|14197.2|14176.8|14170.8|1477
1607929500000|2020-12-14 07:05:00|14196.3|14190.3|14210.3|14204.3|14210.3|14204.3|14193.8|14187.8|435
1607929800000|2020-12-14 07:10:00|14211.3|14205.3|14204.3|14198.3|14211.3|14205.3|14197.3|14191.3|323
1607930100000|2020-12-14 07:15:00|14203.3|14197.3|14203.3|14197.3|14209.3|14203.3|14202.3|14196.3|386
1607930400000|2020-12-14 07:20:00|14202.8|14196.8|14203.8|14197.8|14207.3|14201.3|14202.3|14196.3|120
1607930700000|2020-12-14 07:25:00|14203.3|14197.3|14204.8|14198.8|14206.3|14200.3|14202.3|14196.3|106
1607931000000|2020-12-14 07:30:00|14204.3|14198.3|14202.3|14196.3|14208.3|14202.3|14202.3|14196.3|163
1607931300000|2020-12-14 07:35:00|14202.8|14196.8|14207.3|14201.3|14207.3|14201.3|14196.3|14190.3|294
1607931600000|2020-12-14 07:40:00|14206.3|14200.3|14211.3|14205.3|14214.3|14208.3|14205.8|14199.8|271
1607931900000|2020-12-14 07:45:00|14210.8|14204.8|14210.3|14204.3|14216.3|14210.3|14210.3|14204.3|252
1607932200000|2020-12-14 07:50:00|14211.3|14205.3|14202.3|14196.3|14211.3|14205.3|14199.8|14193.8|267
1607932500000|2020-12-14 07:55:00|14203.3|14197.3|14206.3|14200.3|14207.3|14201.3|14203.3|14197.3|103
1607932800000|2020-12-14 08:00:00|14205.8|14199.8|14205.8|14199.8|14208.3|14202.3|14202.8|14196.8|144
1607933100000|2020-12-14 08:05:00|14206.3|14200.3|14200.3|14194.3|14210.3|14204.3|14199.3|14193.3|219
1607933400000|2020-12-14 08:10:00|14199.8|14193.8|14205.3|14199.3|14207.3|14201.3|14199.3|14193.3|116
1607933700000|2020-12-14 08:15:00|14205.8|14199.8|14205.8|14199.8|14209.3|14203.3|14204.3|14198.3|112
1607934000000|2020-12-14 08:20:00|14206.3|14200.3|14202.8|14196.8|14206.3|14200.3|14202.3|14196.3|117
1607934300000|2020-12-14 08:25:00|14201.3|14195.3|14201.3|14195.3|14204.3|14198.3|14196.3|14190.3|265
1607934600000|2020-12-14 08:30:00|14202.3|14196.3|14203.3|14197.3|14203.3|14197.3|14201.3|14195.3|67
1607934900000|2020-12-14 08:35:00|14202.3|14196.3|14198.8|14192.8|14202.8|14196.8|14197.3|14191.3|70
1607935200000|2020-12-14 08:40:00|14199.3|14193.3|14189.3|14183.3|14199.3|14193.3|14188.3|14182.3|400
1607935500000|2020-12-14 08:45:00|14188.3|14182.3|14192.3|14186.3|14193.3|14187.3|14185.3|14179.3|233
1607935800000|2020-12-14 08:50:00|14193.3|14187.3|14185.3|14179.3|14193.8|14187.8|14184.3|14178.3|294
1607936100000|2020-12-14 08:55:00|14185.8|14179.8|14191.8|14185.8|14191.8|14185.8|14183.3|14177.3|166
1607936400000|2020-12-14 09:00:00|14192.3|14186.3|14192.3|14186.3|14197.3|14191.3|14189.3|14183.3|189
1607936700000|2020-12-14 09:05:00|14193.3|14187.3|14195.8|14189.8|14197.3|14191.3|14192.3|14186.3|62
1607937000000|2020-12-14 09:10:00|14195.3|14189.3|14189.3|14183.3|14196.3|14190.3|14187.8|14181.8|79
1607937300000|2020-12-14 09:15:00|14190.3|14184.3|14186.3|14180.3|14192.3|14186.3|14186.3|14180.3|62
1607937600000|2020-12-14 09:20:00|14186.8|14180.8|14188.3|14182.3|14189.8|14183.8|14186.8|14180.8|68
1607937900000|2020-12-14 09:25:00|14187.8|14181.8|14191.3|14185.3|14192.3|14186.3|14187.8|14181.8|46
1607938200000|2020-12-14 09:30:00|14190.8|14184.8|14183.3|14177.3|14190.8|14184.8|14181.3|14175.3|214
1607938500000|2020-12-14 09:35:00|14184.3|14178.3|14187.3|14181.3|14188.8|14182.8|14182.8|14176.8|101
1607938800000|2020-12-14 09:40:00|14186.3|14180.3|14192.3|14186.3|14192.8|14186.8|14185.3|14179.3|93
1607939100000|2020-12-14 09:45:00|14191.3|14185.3|14194.3|14188.3|14195.3|14189.3|14191.3|14185.3|186
1607939400000|2020-12-14 09:50:00|14194.8|14188.8|14191.3|14185.3|14195.3|14189.3|14191.3|14185.3|83
1607939700000|2020-12-14 09:55:00|14192.3|14186.3|14192.3|14186.3|14193.3|14187.3|14191.3|14185.3|56
1607940000000|2020-12-14 10:00:00|14191.3|14185.3|14192.3|14186.3|14192.3|14186.3|14186.3|14180.3|99
1607940300000|2020-12-14 10:05:00|14193.3|14187.3|14192.3|14186.3|14193.8|14187.8|14192.3|14186.3|46
1607940600000|2020-12-14 10:10:00|14191.3|14185.3|14192.3|14186.3|14192.3|14186.3|14189.3|14183.3|43
1607940900000|2020-12-14 10:15:00|14193.3|14187.3|14192.8|14186.8|14193.3|14187.3|14189.3|14183.3|45
1607941200000|2020-12-14 10:20:00|14191.8|14185.8|14191.8|14185.8|14194.3|14188.3|14190.8|14184.8|40
1607941500000|2020-12-14 10:25:00|14192.3|14186.3|14189.8|14183.8|14192.3|14186.3|14189.3|14183.3|27
1607941800000|2020-12-14 10:30:00|14190.3|14184.3|14196.8|14190.8|14196.8|14190.8|14190.3|14184.3|139
1607942100000|2020-12-14 10:35:00|14196.3|14190.3|14203.3|14197.3|14203.3|14197.3|14196.3|14190.3|230
1607942400000|2020-12-14 10:40:00|14202.3|14196.3|14200.3|14194.3|14204.3|14198.3|14199.8|14193.8|168
1607942700000|2020-12-14 10:45:00|14201.3|14195.3|14198.3|14192.3|14204.3|14198.3|14198.3|14192.3|70
1607943000000|2020-12-14 10:50:00|14197.3|14191.3|14199.3|14193.3|14199.3|14193.3|14196.8|14190.8|65
1607943300000|2020-12-14 10:55:00|14198.3|14192.3|14197.3|14191.3|14199.3|14193.3|14197.3|14191.3|15
1607943600000|2020-12-14 11:00:00|14197.8|14191.8|14201.3|14195.3|14202.3|14196.3|14196.3|14190.3|75
1607943900000|2020-12-14 11:05:00|14200.3|14194.3|14202.8|14196.8|14205.3|14199.3|14200.3|14194.3|154
1607944200000|2020-12-14 11:10:00|14202.3|14196.3|14203.3|14197.3|14203.3|14197.3|14200.3|14194.3|67
1607944500000|2020-12-14 11:15:00|14204.3|14198.3|14204.3|14198.3|14205.3|14199.3|14202.3|14196.3|81
1607944800000|2020-12-14 11:20:00|14203.8|14197.8|14203.8|14197.8|14205.3|14199.3|14203.3|14197.3|69
1607945100000|2020-12-14 11:25:00|14203.3|14197.3|14199.3|14193.3|14203.8|14197.8|14198.3|14192.3|94
1607945400000|2020-12-14 11:30:00|14199.8|14193.8|14203.3|14197.3|14204.3|14198.3|14199.8|14193.8|75
1607945700000|2020-12-14 11:35:00|14202.8|14196.8|14201.3|14195.3|14203.3|14197.3|14201.3|14195.3|38
1607946000000|2020-12-14 11:40:00|14202.3|14196.3|14202.3|14196.3|14203.3|14197.3|14201.3|14195.3|128
1607946300000|2020-12-14 11:45:00|14204.3|14198.3|14207.3|14201.3|14210.3|14204.3|14203.3|14197.3|324
1607946600000|2020-12-14 11:50:00|14206.8|14200.8|14208.3|14202.3|14210.3|14204.3|14206.3|14200.3|99
1607946900000|2020-12-14 11:55:00|14207.8|14201.8|14210.3|14204.3|14211.3|14205.3|14207.3|14201.3|110
1607947200000|2020-12-14 12:00:00|14209.8|14203.8|14207.3|14201.3|14211.8|14205.8|14206.3|14200.3|170
1607947500000|2020-12-14 12:05:00|14206.3|14200.3|14205.3|14199.3|14207.3|14201.3|14205.3|14199.3|57
1607947800000|2020-12-14 12:10:00|14206.3|14200.3|14206.3|14200.3|14206.8|14200.8|14204.3|14198.3|57
1607948100000|2020-12-14 12:15:00|14206.8|14200.8|14205.8|14199.8|14206.8|14200.8|14205.3|14199.3|48
1607948400000|2020-12-14 12:20:00|14206.3|14200.3|14209.8|14203.8|14210.3|14204.3|14205.8|14199.8|64
1607948700000|2020-12-14 12:25:00|14210.3|14204.3|14206.8|14200.8|14210.3|14204.3|14206.3|14200.3|97
1607949000000|2020-12-14 12:30:00|14206.3|14200.3|14207.3|14201.3|14208.3|14202.3|14206.3|14200.3|54
1607949300000|2020-12-14 12:35:00|14207.8|14201.8|14210.3|14204.3|14210.3|14204.3|14207.3|14201.3|42
1607949600000|2020-12-14 12:40:00|14211.3|14205.3|14212.3|14206.3|14213.8|14207.8|14211.3|14205.3|161
1607949900000|2020-12-14 12:45:00|14213.3|14207.3|14211.3|14205.3|14213.3|14207.3|14209.3|14203.3|72
1607950200000|2020-12-14 12:50:00|14210.8|14204.8|14211.3|14205.3|14211.3|14205.3|14209.3|14203.3|39
1607950500000|2020-12-14 12:55:00|14210.3|14204.3|14212.3|14206.3|14212.3|14206.3|14210.3|14204.3|48
1607950800000|2020-12-14 13:00:00|14212.8|14206.8|14210.3|14204.3|14213.3|14207.3|14209.8|14203.8|118
1607951100000|2020-12-14 13:05:00|14210.8|14204.8|14208.3|14202.3|14210.8|14204.8|14207.3|14201.3|76
1607951400000|2020-12-14 13:10:00|14207.8|14201.8|14195.3|14189.3|14208.3|14202.3|14194.3|14188.3|482
1607951700000|2020-12-14 13:15:00|14194.8|14188.8|14202.3|14196.3|14203.3|14197.3|14188.8|14182.8|559
1607952000000|2020-12-14 13:20:00|14201.8|14195.8|14202.3|14196.3|14202.3|14196.3|14199.3|14193.3|98
1607952300000|2020-12-14 13:25:00|14201.8|14195.8|14203.3|14197.3|14205.3|14199.3|14200.3|14194.3|113
1607952600000|2020-12-14 13:30:00|14203.8|14197.8|14199.3|14193.3|14203.8|14197.8|14195.8|14189.8|180
1607952900000|2020-12-14 13:35:00|14199.8|14193.8|14198.3|14192.3|14201.3|14195.3|14198.3|14192.3|79
1607953200000|2020-12-14 13:40:00|14197.3|14191.3|14201.3|14195.3|14201.3|14195.3|14197.3|14191.3|50
1607953500000|2020-12-14 13:45:00|14201.8|14195.8|14201.3|14195.3|14205.3|14199.3|14200.3|14194.3|89
1607953800000|2020-12-14 13:50:00|14200.8|14194.8|14203.8|14197.8|14205.3|14199.3|14200.3|14194.3|48
1607954100000|2020-12-14 13:55:00|14203.3|14197.3|14206.8|14200.8|14208.3|14202.3|14203.3|14197.3|89
1607954400000|2020-12-14 14:00:00|14206.3|14200.3|14203.3|14197.3|14206.8|14200.8|14201.3|14195.3|95
1607954700000|2020-12-14 14:05:00|14202.8|14196.8|14200.3|14194.3|14203.3|14197.3|14199.3|14193.3|76
1607955000000|2020-12-14 14:10:00|14200.8|14194.8|14202.3|14196.3|14204.3|14198.3|14200.8|14194.8|54
1607955300000|2020-12-14 14:15:00|14201.8|14195.8|14203.3|14197.3|14204.3|14198.3|14201.3|14195.3|80
1607955600000|2020-12-14 14:20:00|14202.3|14196.3|14200.3|14194.3|14202.3|14196.3|14198.8|14192.8|60
1607955900000|2020-12-14 14:25:00|14199.8|14193.8|14200.3|14194.3|14203.3|14197.3|14199.3|14193.3|83
1607956200000|2020-12-14 14:30:00|14199.3|14193.3|14194.3|14188.3|14208.3|14202.3|14191.8|14185.8|579
1607956500000|2020-12-14 14:35:00|14193.8|14187.8|14208.3|14202.3|14208.3|14202.3|14193.8|14187.8|323
1607956800000|2020-12-14 14:40:00|14207.3|14201.3|14203.8|14197.8|14208.3|14202.3|14200.8|14194.8|311
1607957100000|2020-12-14 14:45:00|14204.3|14198.3|14201.3|14195.3|14206.3|14200.3|14198.3|14192.3|199
1607957400000|2020-12-14 14:50:00|14200.3|14194.3|14204.3|14198.3|14204.3|14198.3|14199.3|14193.3|172
1607957700000|2020-12-14 14:55:00|14204.8|14198.8|14206.3|14200.3|14207.3|14201.3|14200.8|14194.8|171
1607958000000|2020-12-14 15:00:00|14207.3|14201.3|14206.3|14200.3|14211.3|14205.3|14203.3|14197.3|293
1607958300000|2020-12-14 15:05:00|14205.8|14199.8|14201.8|14195.8|14206.8|14200.8|14201.3|14195.3|136
1607958600000|2020-12-14 15:10:00|14202.3|14196.3|14201.8|14195.8|14204.3|14198.3|14197.3|14191.3|211
1607958900000|2020-12-14 15:15:00|14201.3|14195.3|14204.3|14198.3|14205.8|14199.8|14201.3|14195.3|164
1607959200000|2020-12-14 15:20:00|14203.3|14197.3|14205.3|14199.3|14206.3|14200.3|14201.3|14195.3|141
1607959500000|2020-12-14 15:25:00|14206.3|14200.3|14208.8|14202.8|14209.3|14203.3|14203.3|14197.3|154
1607959800000|2020-12-14 15:30:00|14208.3|14202.3|14208.3|14202.3|14211.3|14205.3|14206.3|14200.3|214
1607960100000|2020-12-14 15:35:00|14207.3|14201.3|14209.8|14203.8|14211.3|14205.3|14207.3|14201.3|86
1607960400000|2020-12-14 15:40:00|14210.3|14204.3|14222.3|14216.3|14223.3|14217.3|14210.3|14204.3|735
1607960700000|2020-12-14 15:45:00|14223.3|14217.3|14217.3|14211.3|14223.3|14217.3|14216.3|14210.3|375
1607961000000|2020-12-14 15:50:00|14216.3|14210.3|14213.8|14207.8|14217.3|14211.3|14209.8|14203.8|267
1607961300000|2020-12-14 15:55:00|14213.3|14207.3|14199.3|14193.3|14213.8|14207.8|14199.3|14193.3|359
1607961600000|2020-12-14 16:00:00|14200.3|14194.3|14204.3|14198.3|14204.3|14198.3|14198.3|14192.3|278
1607961900000|2020-12-14 16:05:00|14203.3|14197.3|14198.3|14192.3|14207.3|14201.3|14198.3|14192.3|184
1607962200000|2020-12-14 16:10:00|14198.8|14192.8|14203.3|14197.3|14205.3|14199.3|14198.3|14192.3|102
1607962500000|2020-12-14 16:15:00|14204.3|14198.3|14214.3|14208.3|14215.3|14209.3|14204.3|14198.3|202
1607962800000|2020-12-14 16:20:00|14213.8|14207.8|14214.3|14208.3|14215.3|14209.3|14211.3|14205.3|93
1607963100000|2020-12-14 16:25:00|14213.3|14207.3|14204.8|14198.8|14214.3|14208.3|14203.3|14197.3|104
1607963400000|2020-12-14 16:30:00|14204.3|14198.3|14204.3|14198.3|14207.3|14201.3|14195.3|14189.3|320
1607963700000|2020-12-14 16:35:00|14204.8|14198.8|14203.3|14197.3|14208.8|14202.8|14200.3|14194.3|147
1607964000000|2020-12-14 16:40:00|14202.3|14196.3|14203.3|14197.3|14204.8|14198.8|14201.3|14195.3|73
1607964300000|2020-12-14 16:45:00|14202.8|14196.8|14205.8|14199.8|14207.3|14201.3|14201.3|14195.3|86
1607964600000|2020-12-14 16:50:00|14206.3|14200.3|14208.3|14202.3|14209.3|14203.3|14203.8|14197.8|86
1607964900000|2020-12-14 16:55:00|14207.8|14201.8|14209.3|14203.3|14209.3|14203.3|14205.8|14199.8|130
1607965200000|2020-12-14 17:00:00|14210.3|14204.3|14206.8|14200.8|14210.3|14204.3|14204.3|14198.3|123
1607965500000|2020-12-14 17:05:00|14205.8|14199.8|14207.8|14201.8|14208.3|14202.3|14204.3|14198.3|50
1607965800000|2020-12-14 17:10:00|14208.3|14202.3|14209.3|14203.3|14210.3|14204.3|14206.3|14200.3|75
1607966100000|2020-12-14 17:15:00|14208.8|14202.8|14205.8|14199.8|14213.3|14207.3|14205.3|14199.3|108
1607966400000|2020-12-14 17:20:00|14206.3|14200.3|14206.8|14200.8|14209.3|14203.3|14205.8|14199.8|49
1607966700000|2020-12-14 17:25:00|14206.3|14200.3|14205.3|14199.3|14208.3|14202.3|14203.3|14197.3|60
1607967000000|2020-12-14 17:30:00|14204.8|14198.8|14205.3|14199.3|14205.3|14199.3|14203.3|14197.3|36
1607967300000|2020-12-14 17:35:00|14204.3|14198.3|14204.3|14198.3|14205.8|14199.8|14203.3|14197.3|62
1607967600000|2020-12-14 17:40:00|14204.8|14198.8|14202.8|14196.8|14204.8|14198.8|14199.3|14193.3|99
1607967900000|2020-12-14 17:45:00|14202.3|14196.3|14198.8|14192.8|14203.8|14197.8|14198.8|14192.8|50
1607968200000|2020-12-14 17:50:00|14199.3|14193.3|14201.3|14195.3|14202.3|14196.3|14198.3|14192.3|22
1607968500000|2020-12-14 17:55:00|14202.3|14196.3|14198.8|14192.8|14202.3|14196.3|14193.3|14187.3|227
1607968800000|2020-12-14 18:00:00|14199.3|14193.3|14198.8|14192.8|14202.3|14196.3|14198.3|14192.3|33
1607969100000|2020-12-14 18:05:00|14198.3|14192.3|14180.8|14174.8|14199.3|14193.3|14178.8|14172.8|762
1607969400000|2020-12-14 18:10:00|14180.3|14174.3|14185.3|14179.3|14187.8|14181.8|14177.3|14171.3|168
1607969700000|2020-12-14 18:15:00|14184.3|14178.3|14190.3|14184.3|14191.3|14185.3|14180.8|14174.8|130
1607970000000|2020-12-14 18:20:00|14190.8|14184.8|14190.3|14184.3|14194.3|14188.3|14189.3|14183.3|79
1607970300000|2020-12-14 18:25:00|14190.8|14184.8|14193.3|14187.3|14196.3|14190.3|14190.3|14184.3|111
1607970600000|2020-12-14 18:30:00|14192.8|14186.8|14195.3|14189.3|14198.3|14192.3|14191.8|14185.8|135
1607970900000|2020-12-14 18:35:00|14194.3|14188.3|14198.8|14192.8|14199.3|14193.3|14194.3|14188.3|91
1607971200000|2020-12-14 18:40:00|14199.3|14193.3|14200.8|14194.8|14202.3|14196.3|14198.8|14192.8|70
1607971500000|2020-12-14 18:45:00|14200.3|14194.3|14200.3|14194.3|14203.3|14197.3|14194.3|14188.3|151
1607971800000|2020-12-14 18:50:00|14200.8|14194.8|14206.3|14200.3|14207.3|14201.3|14200.8|14194.8|143
1607972100000|2020-12-14 18:55:00|14205.8|14199.8|14206.8|14200.8|14209.8|14203.8|14204.8|14198.8|106
1607972400000|2020-12-14 19:00:00|14207.3|14201.3|14204.3|14198.3|14209.8|14203.8|14201.3|14195.3|116
1607972700000|2020-12-14 19:05:00|14204.8|14198.8|14204.3|14198.3|14208.3|14202.3|14203.3|14197.3|24
1607973000000|2020-12-14 19:10:00|14204.8|14198.8|14203.8|14197.8|14207.3|14201.3|14202.3|14196.3|32
1607973300000|2020-12-14 19:15:00|14204.3|14198.3|14206.8|14200.8|14207.3|14201.3|14201.3|14195.3|26
1607973600000|2020-12-14 19:20:00|14206.3|14200.3|14207.8|14201.8|14209.3|14203.3|14203.8|14197.8|59
1607973900000|2020-12-14 19:25:00|14207.3|14201.3|14204.3|14198.3|14207.3|14201.3|14204.3|14198.3|21
1607974200000|2020-12-14 19:30:00|14203.8|14197.8|14198.8|14192.8|14204.8|14198.8|14198.3|14192.3|67
1607974500000|2020-12-14 19:35:00|14199.3|14193.3|14195.8|14189.8|14200.8|14194.8|14194.3|14188.3|87
1607974800000|2020-12-14 19:40:00|14196.8|14190.8|14201.8|14195.8|14201.8|14195.8|14195.8|14189.8|34
1607975100000|2020-12-14 19:45:00|14200.8|14194.8|14202.3|14196.3|14202.3|14196.3|14197.8|14191.8|10
1607975400000|2020-12-14 19:50:00|14202.8|14196.8|14204.8|14198.8|14205.8|14199.8|14200.8|14194.8|36
1607975700000|2020-12-14 19:55:00|14204.3|14198.3|14205.3|14199.3|14206.8|14200.8|14204.3|14198.3|27
1607976000000|2020-12-14 20:00:00|14203.8|14197.8|14203.8|14197.8|14206.3|14200.3|14199.8|14193.8|90
1607976300000|2020-12-14 20:05:00|14204.8|14198.8|14199.3|14193.3|14204.8|14198.8|14197.3|14191.3|48
1607976600000|2020-12-14 20:10:00|14200.8|14194.8|14200.3|14194.3|14202.3|14196.3|14200.3|14194.3|13
1607976900000|2020-12-14 20:15:00|14200.8|14194.8|14197.8|14191.8|14200.8|14194.8|14196.8|14190.8|30
1607977200000|2020-12-14 20:20:00|14198.3|14192.3|14197.8|14191.8|14198.3|14192.3|14196.3|14190.3|55
1607977500000|2020-12-14 20:25:00|14197.3|14191.3|14184.3|14178.3|14199.8|14193.8|14183.3|14177.3|349
1607977800000|2020-12-14 20:30:00|14183.8|14177.8|14187.8|14181.8|14190.3|14184.3|14179.8|14173.8|222
1607978100000|2020-12-14 20:35:00|14188.8|14182.8|14183.8|14177.8|14188.8|14182.8|14179.3|14173.3|99
1607978400000|2020-12-14 20:40:00|14183.3|14177.3|14184.3|14178.3|14186.8|14180.8|14182.3|14176.3|51
1607978700000|2020-12-14 20:45:00|14183.8|14177.8|14188.8|14182.8|14189.3|14183.3|14182.3|14176.3|144
1607979000000|2020-12-14 20:50:00|14187.8|14181.8|14189.3|14183.3|14190.3|14184.3|14184.3|14178.3|83
1607979300000|2020-12-14 20:55:00|14188.8|14182.8|14184.3|14178.3|14189.8|14183.8|14184.3|14178.3|188
1607979600000|2020-12-14 21:00:00|14179.8|14165.8|14194.2|14180.2|14194.2|14180.2|14179.8|14165.8|1
1607979900000|2020-12-14 21:05:00|14193.9|14179.9|14194.6|14180.6|14198.7|14184.7|14191.9|14177.9|0
1607980200000|2020-12-14 21:10:00|14195.3|14181.3|14192.5|14178.5|14196.6|14182.6|14189.2|14175.2|0
1607980500000|2020-12-14 21:15:00|14191|14177|14193.8|14179.8|14195.4|14181.4|14191|14177|0
1607980800000|2020-12-14 21:20:00|14193.9|14179.9|14192.6|14178.6|14193.9|14179.9|14192.4|14178.4|0
1607981100000|2020-12-14 21:25:00|14193.2|14179.2|14193|14179|14193.5|14179.5|14192.9|14178.9|0
1607981400000|2020-12-14 21:30:00|14193.5|14179.5|14195.5|14181.5|14197.6|14183.6|14190.8|14176.8|0
1607981700000|2020-12-14 21:35:00|14194.9|14180.9|14192.8|14178.8|14194.9|14180.9|14192.1|14178.1|0
1607982000000|2020-12-14 21:40:00|14192.1|14178.1|14191.5|14177.5|14192.8|14178.8|14191.5|14177.5|0
1607982300000|2020-12-14 21:45:00|14192.1|14178.1|14190.8|14176.8|14192.8|14178.8|14189.4|14175.4|0
1607982600000|2020-12-14 21:50:00|14191.5|14177.5|14195.5|14181.5|14196.9|14182.9|14190.8|14176.8|0
1607982900000|2020-12-14 21:55:00|14194.9|14180.9|14195.8|14181.8|14197.6|14183.6|14194.2|14180.2|0
1607983200000|2020-12-14 22:00:00|14196.5|14182.5|14194.8|14180.8|14196.5|14182.5|14194.8|14180.8|0
1607983500000|2020-12-14 22:05:00|14194.9|14180.9|14193.9|14179.9|14194.9|14180.9|14193.2|14179.2|0
1607983800000|2020-12-14 22:10:00|14193.3|14179.3|14194.3|14180.3|14194.3|14180.3|14193.3|14179.3|0
1607984100000|2020-12-14 22:15:00|14194.4|14180.4|14193.9|14179.9|14195|14181|14193.9|14179.9|0
1607984400000|2020-12-14 22:20:00|14194.1|14180.1|14195.4|14181.4|14195.4|14181.4|14192.7|14178.7|0
1607984700000|2020-12-14 22:25:00|14194.2|14180.2|14194.1|14180.1|14194.2|14180.2|14193.2|14179.2|0
1607985000000|2020-12-14 22:30:00|14194.3|14180.3|14194.3|14180.3|14194.6|14180.6|14194.1|14180.1|0
1607985300000|2020-12-14 22:35:00|14194|14180|14193.4|14179.4|14194.2|14180.2|14193.4|14179.4|0
1607985600000|2020-12-14 22:40:00|14193.9|14179.9|14192|14178|14193.9|14179.9|14191.7|14177.7|0
1607985900000|2020-12-14 22:45:00|14191.7|14177.7|14191.7|14177.7|14191.9|14177.9|14191.6|14177.6|0
1607986200000|2020-12-14 22:50:00|14191.6|14177.6|14194.8|14180.8|14195.8|14181.8|14191|14177|0
1607986500000|2020-12-14 22:55:00|14194.7|14180.7|14194.5|14180.5|14194.7|14180.7|14192.7|14178.7|0
1607986800000|2020-12-14 23:00:00|14201.7|14187.7|14195.5|14181.5|14202|14188|14194.9|14180.9|0
1607987100000|2020-12-14 23:05:00|14196.6|14182.6|14191.1|14177.1|14197.6|14183.6|14190.8|14176.8|0
1607987400000|2020-12-14 23:10:00|14191.8|14177.8|14197.9|14183.9|14197.9|14183.9|14191.1|14177.1|0
1607987700000|2020-12-14 23:15:00|14198.6|14184.6|14204.1|14190.1|14204.7|14190.7|14198.6|14184.6|0
1607988000000|2020-12-14 23:20:00|14205.4|14191.4|14205.4|14191.4|14207.1|14193.1|14202.7|14188.7|0
1607988300000|2020-12-14 23:25:00|14205.7|14191.7|14204.2|14190.2|14206.1|14192.1|14203.5|14189.5|0
1607988600000|2020-12-14 23:30:00|14204.9|14190.9|14209|14195|14210.3|14196.3|14203.8|14189.8|0
1607988900000|2020-12-14 23:35:00|14208.6|14194.6|14203.6|14189.6|14209.6|14195.6|14203.6|14189.6|0
1607989200000|2020-12-14 23:40:00|14202.9|14188.9|14204.3|14190.3|14206.3|14192.3|14202.2|14188.2|0
1607989500000|2020-12-14 23:45:00|14204.6|14190.6|14196.1|14182.1|14207.7|14193.7|14196.1|14182.1|0
1607989800000|2020-12-14 23:50:00|14196.8|14182.8|14202.2|14188.2|14203.6|14189.6|14196.8|14182.8|0
1607990100000|2020-12-14 23:55:00|14202.6|14188.6|14203.6|14189.6|14205.6|14191.6|14201.6|14187.6|0
1607990400000|2020-12-15 00:00:00|14204.3|14190.3|14207|14193|14209|14195|14201.6|14187.6|0
1607990700000|2020-12-15 00:05:00|14207.3|14193.3|14207|14193|14209|14195|14205.6|14191.6|0
1607991000000|2020-12-15 00:10:00|14207.3|14193.3|14203.6|14189.6|14209|14195|14202.2|14188.2|0
1607991300000|2020-12-15 00:15:00|14202.9|14188.9|14198.6|14184.6|14203.7|14189.7|14196.3|14182.3|0
1607991600000|2020-12-15 00:20:00|14198.3|14184.3|14204.4|14190.4|14204.4|14190.4|14195.6|14181.6|0
1607991900000|2020-12-15 00:25:00|14204.7|14190.7|14207.5|14193.5|14207.8|14193.8|14201.7|14187.7|0
1607992200000|2020-12-15 00:30:00|14207.1|14193.1|14211.5|14197.5|14211.5|14197.5|14204.6|14190.6|0
1607992500000|2020-12-15 00:35:00|14211.9|14197.9|14192.4|14178.4|14214.6|14200.6|14192.4|14178.4|0
1607992800000|2020-12-15 00:40:00|14192.3|14178.3|14190.4|14176.4|14193.5|14179.5|14190.1|14176.1|0
1607993100000|2020-12-15 00:45:00|14164.9|14160.9|14164.9|14160.9|14166.4|14162.4|14139.9|14135.9|4129
1607993400000|2020-12-15 00:50:00|14167.4|14163.4|14168.4|14164.4|14171.4|14167.4|14162.4|14158.4|1317
1607993700000|2020-12-15 00:55:00|14167.9|14163.9|14172.9|14168.9|14176.4|14172.4|14162.4|14158.4|1230
1607994000000|2020-12-15 01:00:00|14174.4|14170.4|14194.4|14190.4|14198.4|14194.4|14171.4|14167.4|4391
1607994300000|2020-12-15 01:05:00|14196.4|14192.4|14208.4|14204.4|14211.4|14207.4|14184.4|14180.4|3155
1607994600000|2020-12-15 01:10:00|14208.9|14204.9|14231.4|14227.4|14232.4|14228.4|14205.9|14201.9|3602
1607994900000|2020-12-15 01:15:00|14230.4|14226.4|14224.4|14220.4|14233.4|14229.4|14213.4|14209.4|3219
1607995200000|2020-12-15 01:20:00|14223.9|14219.9|14217.4|14213.4|14225.4|14221.4|14215.4|14211.4|1502
1607995500000|2020-12-15 01:25:00|14217.9|14213.9|14202.4|14198.4|14218.9|14214.9|14196.4|14192.4|2447
1607995800000|2020-12-15 01:30:00|14201.4|14197.4|14188.9|14184.9|14204.9|14200.9|14187.9|14183.9|2147
1607996100000|2020-12-15 01:35:00|14187.9|14183.9|14177.4|14173.4|14188.4|14184.4|14175.4|14171.4|2710
1607996400000|2020-12-15 01:40:00|14176.4|14172.4|14178.7|14174.7|14194.9|14190.9|14169.4|14165.4|674
1607996700000|2020-12-15 01:45:00|14179.2|14175.2|14162.7|14158.7|14179.2|14175.2|14155.2|14151.2|437
1607997000000|2020-12-15 01:50:00|14162.2|14158.2|14144.2|14140.2|14162.2|14158.2|14126.7|14122.7|687
1607997300000|2020-12-15 01:55:00|14142.7|14138.7|14138.2|14134.2|14150.7|14146.7|14134.7|14130.7|309
1607997600000|2020-12-15 02:00:00|14137.7|14133.7|14105.7|14101.7|14146.2|14142.2|14105.7|14101.7|590
1607997900000|2020-12-15 02:05:00|14103.2|14099.2|14106.2|14102.2|14125.7|14121.7|14099.2|14095.2|517
1607998200000|2020-12-15 02:10:00|14106.7|14102.7|14141.2|14137.2|14142.2|14138.2|14106.7|14102.7|360
1607998500000|2020-12-15 02:15:00|14141.7|14137.7|14123.7|14119.7|14144.2|14140.2|14119.2|14115.2|308
1607998800000|2020-12-15 02:20:00|14123.2|14119.2|14089.7|14085.7|14125.2|14121.2|14085.2|14081.2|602
1607999100000|2020-12-15 02:25:00|14090.2|14086.2|14110.2|14106.2|14110.7|14106.7|14087.7|14083.7|248
1607999400000|2020-12-15 02:30:00|14110.7|14106.7|14114.2|14110.2|14123.7|14119.7|14107.7|14103.7|300
1607999700000|2020-12-15 02:35:00|14114.7|14110.7|14138.2|14134.2|14139.2|14135.2|14111.7|14107.7|387
1608000000000|2020-12-15 02:40:00|14138.7|14134.7|14128.2|14124.2|14141.7|14137.7|14123.2|14119.2|216
1608000300000|2020-12-15 02:45:00|14128.7|14124.7|14135.2|14131.2|14140.2|14136.2|14116.7|14112.7|219
1608000600000|2020-12-15 02:50:00|14134.7|14130.7|14124.7|14120.7|14138.7|14134.7|14121.2|14117.2|119
1608000900000|2020-12-15 02:55:00|14125.7|14121.7|14111.2|14107.2|14126.7|14122.7|14106.7|14102.7|252
1608001200000|2020-12-15 03:00:00|14110.2|14106.2|14124.2|14120.2|14124.2|14120.2|14101.7|14097.7|233
1608001500000|2020-12-15 03:05:00|14123.2|14119.2|14105.2|14101.2|14123.7|14119.7|14102.2|14098.2|189
1608001800000|2020-12-15 03:10:00|14106.7|14102.7|14099.7|14095.7|14113.7|14109.7|14096.7|14092.7|340
1608002100000|2020-12-15 03:15:00|14099.2|14095.2|14099.7|14095.7|14108.2|14104.2|14084.7|14080.7|547
1608002400000|2020-12-15 03:20:00|14101.2|14097.2|14100.2|14096.2|14103.2|14099.2|14085.7|14081.7|268
1608002700000|2020-12-15 03:25:00|14099.7|14095.7|14091.7|14087.7|14103.2|14099.2|14089.7|14085.7|156
1608003000000|2020-12-15 03:30:00|14091.2|14087.2|14090.7|14086.7|14097.2|14093.2|14083.2|14079.2|232
1608003300000|2020-12-15 03:35:00|14091.2|14087.2|14097.7|14093.7|14107.7|14103.7|14090.7|14086.7|240
1608003600000|2020-12-15 03:40:00|14097.2|14093.2|14107.2|14103.2|14107.2|14103.2|14091.7|14087.7|140
1608003900000|2020-12-15 03:45:00|14106.7|14102.7|14105.2|14101.2|14113.7|14109.7|14102.7|14098.7|224
1608004200000|2020-12-15 03:50:00|14104.7|14100.7|14095.2|14091.2|14110.7|14106.7|14093.7|14089.7|184
1608004500000|2020-12-15 03:55:00|14094.2|14090.2|14102.2|14098.2|14107.2|14103.2|14093.2|14089.2|111
1608004800000|2020-12-15 04:00:00|14101.7|14097.7|14106.7|14102.7|14112.7|14108.7|14098.2|14094.2|158
1608005100000|2020-12-15 04:05:00|14107.2|14103.2|14106.2|14102.2|14109.2|14105.2|14097.2|14093.2|94
1608005400000|2020-12-15 04:10:00|14107.2|14103.2|14100.7|14096.7|14110.2|14106.2|14099.7|14095.7|137
1608005700000|2020-12-15 04:15:00|14099.7|14095.7|14073.7|14069.7|14104.7|14100.7|14072.7|14068.7|548
1608006000000|2020-12-15 04:20:00|14072.7|14068.7|14065.2|14061.2|14080.7|14076.7|14065.2|14061.2|370
1608006300000|2020-12-15 04:25:00|14064.7|14060.7|14072.2|14068.2|14080.2|14076.2|14064.2|14060.2|375
1608006600000|2020-12-15 04:30:00|14071.7|14067.7|14070.2|14066.2|14073.7|14069.7|14065.2|14061.2|205
1608006900000|2020-12-15 04:35:00|14068.7|14064.7|14061.2|14057.2|14077.2|14073.2|14059.7|14055.7|367
1608007200000|2020-12-15 04:40:00|14060.7|14056.7|14080.7|14076.7|14082.2|14078.2|14060.2|14056.2|215
1608007500000|2020-12-15 04:45:00|14080.2|14076.2|14088.2|14084.2|14088.2|14084.2|14074.2|14070.2|332
1608007800000|2020-12-15 04:50:00|14087.7|14083.7|14071.2|14067.2|14088.7|14084.7|14067.7|14063.7|190
1608008100000|2020-12-15 04:55:00|14071.7|14067.7|14071.7|14067.7|14078.2|14074.2|14071.7|14067.7|192
1608008400000|2020-12-15 05:00:00|14072.2|14068.2|14070.7|14066.7|14075.2|14071.2|14058.7|14054.7|353
1608008700000|2020-12-15 05:05:00|14070.2|14066.2|14063.2|14059.2|14072.7|14068.7|14059.2|14055.2|248
1608009000000|2020-12-15 05:10:00|14062.7|14058.7|14072.2|14068.2|14073.7|14069.7|14060.2|14056.2|295
1608009300000|2020-12-15 05:15:00|14072.7|14068.7|14071.2|14067.2|14074.2|14070.2|14065.2|14061.2|202
1608009600000|2020-12-15 05:20:00|14071.7|14067.7|14076.2|14072.2|14076.2|14072.2|14066.7|14062.7|224
1608009900000|2020-12-15 05:25:00|14077.2|14073.2|14075.2|14071.2|14081.7|14077.7|14069.2|14065.2|394
1608010200000|2020-12-15 05:30:00|14075.7|14071.7|14076.7|14072.7|14083.7|14079.7|14071.2|14067.2|612
1608010500000|2020-12-15 05:35:00|14077.7|14073.7|14104.2|14100.2|14104.7|14100.7|14077.7|14073.7|930
1608010800000|2020-12-15 05:40:00|14103.7|14099.7|14105.2|14101.2|14115.7|14111.7|14103.7|14099.7|1812
1608011100000|2020-12-15 05:45:00|14110.7|14096.7|14119.2|14105.2|14119.5|14105.5|14110.7|14096.7|0
1608011400000|2020-12-15 05:50:00|14119.5|14105.5|14124.5|14110.5|14128.2|14114.2|14119.5|14105.5|0
1608011700000|2020-12-15 05:55:00|14124.2|14110.2|14124.2|14110.2|14124.8|14110.8|14121.5|14107.5|0
1608012000000|2020-12-15 06:00:00|14124.5|14110.5|14124.2|14110.2|14124.5|14110.5|14120|14106|0
1608012300000|2020-12-15 06:05:00|14124.5|14110.5|14124.8|14110.8|14124.8|14110.8|14123.8|14109.8|0
1608012600000|2020-12-15 06:10:00|14124.5|14110.5|14126.8|14112.8|14126.8|14112.8|14123.7|14109.7|0
1608012900000|2020-12-15 06:15:00|14123.8|14109.8|14120.9|14106.9|14129.1|14115.1|14120.9|14106.9|0
1608013200000|2020-12-15 06:20:00|14120.8|14106.8|14124.7|14110.7|14124.9|14110.9|14120.7|14106.7|0
1608013500000|2020-12-15 06:25:00|14122.6|14108.6|14114.8|14100.8|14122.6|14108.6|14114.6|14100.6|0
1608013800000|2020-12-15 06:30:00|14114.9|14100.9|14119.2|14105.2|14119.7|14105.7|14114.9|14100.9|0
1608014100000|2020-12-15 06:35:00|14119.3|14105.3|14118.6|14104.6|14119.3|14105.3|14117.8|14103.8|0
1608014400000|2020-12-15 06:40:00|14118.5|14104.5|14118.1|14104.1|14118.8|14104.8|14117.9|14103.9|0
1608014700000|2020-12-15 06:45:00|14118.2|14104.2|14114.6|14100.6|14118.2|14104.2|14112.4|14098.4|0
1608015000000|2020-12-15 06:50:00|14114.7|14100.7|14115.5|14101.5|14115.6|14101.6|14114.6|14100.6|0
1608015300000|2020-12-15 06:55:00|14115.4|14101.4|14122.4|14108.4|14124|14110|14115.4|14101.4|0
1608015600000|2020-12-15 07:00:00|14120.2|14114.2|14133.2|14127.2|14137.7|14131.7|14120.2|14114.2|302
1608015900000|2020-12-15 07:05:00|14134.2|14128.2|14134.2|14128.2|14136.2|14130.2|14131.7|14125.7|113
1608016200000|2020-12-15 07:10:00|14134.7|14128.7|14132.2|14126.2|14137.7|14131.7|14131.2|14125.2|93
1608016500000|2020-12-15 07:15:00|14131.7|14125.7|14139.2|14133.2|14139.7|14133.7|14130.2|14124.2|119
1608016800000|2020-12-15 07:20:00|14139.7|14133.7|14132.7|14126.7|14140.2|14134.2|14132.7|14126.7|104
1608017100000|2020-12-15 07:25:00|14133.2|14127.2|14134.7|14128.7|14135.7|14129.7|14126.2|14120.2|113
1608017400000|2020-12-15 07:30:00|14135.7|14129.7|14132.7|14126.7|14136.7|14130.7|14132.2|14126.2|33
1608017700000|2020-12-15 07:35:00|14132.2|14126.2|14135.2|14129.2|14138.2|14132.2|14132.2|14126.2|29
1608018000000|2020-12-15 07:40:00|14135.7|14129.7|14136.7|14130.7|14141.2|14135.2|14134.7|14128.7|111
1608018300000|2020-12-15 07:45:00|14137.2|14131.2|14135.7|14129.7|14137.2|14131.2|14134.2|14128.2|34
1608018600000|2020-12-15 07:50:00|14135.2|14129.2|14132.7|14126.7|14135.7|14129.7|14132.7|14126.7|22
1608018900000|2020-12-15 07:55:00|14131.7|14125.7|14132.7|14126.7|14133.2|14127.2|14130.2|14124.2|54
1608019200000|2020-12-15 08:00:00|14132.2|14126.2|14136.7|14130.7|14137.2|14131.2|14128.7|14122.7|47
1608019500000|2020-12-15 08:05:00|14137.2|14131.2|14140.7|14134.7|14141.7|14135.7|14136.7|14130.7|74
1608019800000|2020-12-15 08:10:00|14140.2|14134.2|14137.2|14131.2|14140.7|14134.7|14137.2|14131.2|26
1608020100000|2020-12-15 08:15:00|14137.7|14131.7|14136.2|14130.2|14138.2|14132.2|14135.2|14129.2|11
1608020400000|2020-12-15 08:20:00|14136.7|14130.7|14138.2|14132.2|14138.7|14132.7|14136.2|14130.2|20
1608020700000|2020-12-15 08:25:00|14137.7|14131.7|14139.7|14133.7|14139.7|14133.7|14136.2|14130.2|15
1608021000000|2020-12-15 08:30:00|14138.7|14132.7|14149.7|14143.7|14153.7|14147.7|14138.7|14132.7|179
1608021300000|2020-12-15 08:35:00|14150.2|14144.2|14151.2|14145.2|14152.2|14146.2|14149.2|14143.2|47
1608021600000|2020-12-15 08:40:00|14151.7|14145.7|14151.2|14145.2|14152.7|14146.7|14148.2|14142.2|35
1608021900000|2020-12-15 08:45:00|14151.7|14145.7|14150.7|14144.7|14153.2|14147.2|14149.2|14143.2|32
1608022200000|2020-12-15 08:50:00|14151.2|14145.2|14150.7|14144.7|14152.2|14146.2|14150.2|14144.2|24
1608022500000|2020-12-15 08:55:00|14151.2|14145.2|14152.2|14146.2|14152.7|14146.7|14150.2|14144.2|32
1608022800000|2020-12-15 09:00:00|14151.7|14145.7|14152.2|14146.2|14155.7|14149.7|14151.7|14145.7|99
1608023100000|2020-12-15 09:05:00|14151.7|14145.7|14152.7|14146.7|14154.2|14148.2|14150.7|14144.7|20
1608023400000|2020-12-15 09:10:00|14153.2|14147.2|14150.7|14144.7|14153.2|14147.2|14150.7|14144.7|15
1608023700000|2020-12-15 09:15:00|14151.7|14145.7|14151.7|14145.7|14151.7|14145.7|14150.7|14144.7|27
1608024000000|2020-12-15 09:20:00|14151.2|14145.2|14151.7|14145.7|14152.7|14146.7|14151.2|14145.2|10
1608024300000|2020-12-15 09:25:00|14152.2|14146.2|14150.7|14144.7|14152.2|14146.2|14150.7|14144.7|25
1608024600000|2020-12-15 09:30:00|14151.2|14145.2|14150.7|14144.7|14152.7|14146.7|14149.7|14143.7|21
1608024900000|2020-12-15 09:35:00|14149.7|14143.7|14151.2|14145.2|14151.7|14145.7|14149.7|14143.7|22
1608025200000|2020-12-15 09:40:00|14151.7|14145.7|14150.2|14144.2|14151.7|14145.7|14150.2|14144.2|29
1608025500000|2020-12-15 09:45:00|14150.7|14144.7|14153.2|14147.2|14154.2|14148.2|14149.7|14143.7|11
1608025800000|2020-12-15 09:50:00|14152.7|14146.7|14153.2|14147.2|14153.2|14147.2|14151.2|14145.2|10
1608026100000|2020-12-15 09:55:00|14152.7|14146.7|14149.7|14143.7|14153.2|14147.2|14149.7|14143.7|15
1608026400000|2020-12-15 10:00:00|14150.2|14144.2|14150.2|14144.2|14151.2|14145.2|14149.7|14143.7|3
1608026700000|2020-12-15 10:05:00|14149.7|14143.7|14144.7|14138.7|14150.2|14144.2|14143.7|14137.7|32
1608027000000|2020-12-15 10:10:00|14145.2|14139.2|14143.7|14137.7|14146.2|14140.2|14143.7|14137.7|22
1608027300000|2020-12-15 10:15:00|14144.2|14138.2|14146.7|14140.7|14148.7|14142.7|14143.7|14137.7|22
1608027600000|2020-12-15 10:20:00|14146.2|14140.2|14146.7|14140.7|14147.2|14141.2|14145.2|14139.2|13
1608027900000|2020-12-15 10:25:00|14146.2|14140.2|14145.2|14139.2|14146.7|14140.7|14143.7|14137.7|21
1608028200000|2020-12-15 10:30:00|14144.7|14138.7|14146.2|14140.2|14146.2|14140.2|14144.2|14138.2|13
1608028500000|2020-12-15 10:35:00|14146.7|14140.7|14148.2|14142.2|14148.2|14142.2|14145.7|14139.7|10
1608028800000|2020-12-15 10:40:00|14147.7|14141.7|14145.7|14139.7|14148.7|14142.7|14145.7|14139.7|5
1608029100000|2020-12-15 10:45:00|14146.7|14140.7|14146.7|14140.7|14147.7|14141.7|14146.2|14140.2|11
1608029400000|2020-12-15 10:50:00|14147.2|14141.2|14147.2|14141.2|14147.7|14141.7|14146.7|14140.7|4
1608029700000|2020-12-15 10:55:00|14147.7|14141.7|14146.7|14140.7|14147.7|14141.7|14145.7|14139.7|4
1608030000000|2020-12-15 11:00:00|14147.2|14141.2|14147.2|14141.2|14147.7|14141.7|14146.7|14140.7|10
1608030300000|2020-12-15 11:05:00|14147.7|14141.7|14149.2|14143.2|14150.7|14144.7|14147.7|14141.7|20
1608030600000|2020-12-15 11:10:00|14148.7|14142.7|14147.2|14141.2|14149.2|14143.2|14145.7|14139.7|16
1608031200000|2020-12-15 11:20:00|14147.7|14141.7|14148.2|14142.2|14148.7|14142.7|14146.7|14140.7|13
1608031500000|2020-12-15 11:25:00|14148.7|14142.7|14144.7|14138.7|14148.7|14142.7|14144.7|14138.7|22
1608031800000|2020-12-15 11:30:00|14145.2|14139.2|14141.2|14135.2|14145.7|14139.7|14140.7|14134.7|47
1608032100000|2020-12-15 11:35:00|14140.7|14134.7|14141.7|14135.7|14142.7|14136.7|14139.2|14133.2|46
1608032400000|2020-12-15 11:40:00|14142.2|14136.2|14142.2|14136.2|14144.2|14138.2|14141.7|14135.7|26
1608032700000|2020-12-15 11:45:00|14142.7|14136.7|14142.7|14136.7|14143.7|14137.7|14140.7|14134.7|41
1608033000000|2020-12-15 11:50:00|14143.2|14137.2|14143.7|14137.7|14143.7|14137.7|14142.2|14136.2|3
1608033300000|2020-12-15 11:55:00|14144.2|14138.2|14143.2|14137.2|14145.7|14139.7|14142.7|14136.7|28
1608033600000|2020-12-15 12:00:00|14143.7|14137.7|14147.2|14141.2|14147.2|14141.2|14143.2|14137.2|17
1608033900000|2020-12-15 12:05:00|14147.7|14141.7|14148.7|14142.7|14149.2|14143.2|14146.7|14140.7|22
1608034200000|2020-12-15 12:10:00|14148.2|14142.2|14151.2|14145.2|14151.7|14145.7|14148.2|14142.2|38
1608034500000|2020-12-15 12:15:00|14150.7|14144.7|14149.2|14143.2|14151.7|14145.7|14148.7|14142.7|23
1608034800000|2020-12-15 12:20:00|14149.7|14143.7|14148.7|14142.7|14149.7|14143.7|14146.7|14140.7|10
1608035100000|2020-12-15 12:25:00|14148.2|14142.2|14149.7|14143.7|14149.7|14143.7|14147.7|14141.7|22
1608035400000|2020-12-15 12:30:00|14150.2|14144.2|14149.2|14143.2|14150.2|14144.2|14149.2|14143.2|13
1608035700000|2020-12-15 12:35:00|14148.7|14142.7|14147.7|14141.7|14148.7|14142.7|14147.7|14141.7|17
1608036000000|2020-12-15 12:40:00|14145.7|14139.7|14145.2|14139.2|14146.7|14140.7|14144.7|14138.7|69
1608036300000|2020-12-15 12:45:00|14144.7|14138.7|14145.2|14139.2|14145.7|14139.7|14144.7|14138.7|47
1608036600000|2020-12-15 12:50:00|14144.7|14138.7|14144.2|14138.2|14145.7|14139.7|14143.7|14137.7|14
1608036900000|2020-12-15 12:55:00|14143.7|14137.7|14143.7|14137.7|14143.7|14137.7|14142.7|14136.7|19
1608037200000|2020-12-15 13:00:00|14143.2|14137.2|14143.7|14137.7|14143.7|14137.7|14143.2|14137.2|19
1608037500000|2020-12-15 13:05:00|14145.2|14139.2|14145.7|14139.7|14147.2|14141.2|14144.2|14138.2|7
1608037800000|2020-12-15 13:10:00|14146.2|14140.2|14146.7|14140.7|14147.7|14141.7|14145.7|14139.7|7
1608038100000|2020-12-15 13:15:00|14147.2|14141.2|14148.7|14142.7|14149.2|14143.2|14146.7|14140.7|7
1608038400000|2020-12-15 13:20:00|14149.2|14143.2|14147.7|14141.7|14149.7|14143.7|14147.7|14141.7|21
1608038700000|2020-12-15 13:25:00|14148.2|14142.2|14160.7|14154.7|14165.7|14159.7|14148.2|14142.2|216
1608039000000|2020-12-15 13:30:00|14161.7|14155.7|14167.2|14161.2|14170.7|14164.7|14161.2|14155.2|153
1608039300000|2020-12-15 13:35:00|14167.7|14161.7|14168.2|14162.2|14171.2|14165.2|14167.2|14161.2|76
1608039600000|2020-12-15 13:40:00|14168.7|14162.7|14166.7|14160.7|14169.2|14163.2|14165.2|14159.2|47
1608039900000|2020-12-15 13:45:00|14166.2|14160.2|14166.2|14160.2|14166.7|14160.7|14163.7|14157.7|31
1608040200000|2020-12-15 13:50:00|14165.7|14159.7|14168.7|14162.7|14170.7|14164.7|14164.7|14158.7|61
1608040500000|2020-12-15 13:55:00|14169.2|14163.2|14174.2|14168.2|14174.7|14168.7|14169.2|14163.2|83
1608040800000|2020-12-15 14:00:00|14175.2|14169.2|14172.7|14166.7|14175.7|14169.7|14170.7|14164.7|70
1608041100000|2020-12-15 14:05:00|14173.2|14167.2|14171.7|14165.7|14174.2|14168.2|14171.2|14165.2|47
1608041400000|2020-12-15 14:10:00|14171.2|14165.2|14171.2|14165.2|14172.2|14166.2|14169.7|14163.7|32
1608041700000|2020-12-15 14:15:00|14171.7|14165.7|14170.7|14164.7|14172.7|14166.7|14168.7|14162.7|29
1608042000000|2020-12-15 14:20:00|14171.7|14165.7|14169.2|14163.2|14172.2|14166.2|14168.7|14162.7|17
1608042300000|2020-12-15 14:25:00|14169.7|14163.7|14169.2|14163.2|14171.2|14165.2|14168.7|14162.7|13
1608042600000|2020-12-15 14:30:00|14169.7|14163.7|14171.2|14165.2|14176.7|14170.7|14163.7|14157.7|143
1608042900000|2020-12-15 14:35:00|14171.7|14165.7|14171.7|14165.7|14174.2|14168.2|14168.2|14162.2|60
1608043200000|2020-12-15 14:40:00|14172.2|14166.2|14171.2|14165.2|14176.7|14170.7|14171.2|14165.2|82
1608043500000|2020-12-15 14:45:00|14171.7|14165.7|14177.7|14171.7|14177.7|14171.7|14170.2|14164.2|69
1608043800000|2020-12-15 14:50:00|14178.2|14172.2|14181.7|14175.7|14181.7|14175.7|14177.2|14171.2|148
1608044100000|2020-12-15 14:55:00|14182.2|14176.2|14176.2|14170.2|14183.2|14177.2|14174.7|14168.7|153
1608044400000|2020-12-15 15:00:00|14176.7|14170.7|14174.7|14168.7|14181.2|14175.2|14173.7|14167.7|43
1608044700000|2020-12-15 15:05:00|14175.2|14169.2|14172.2|14166.2|14177.2|14171.2|14172.2|14166.2|26
1608045000000|2020-12-15 15:10:00|14171.7|14165.7|14178.7|14172.7|14179.7|14173.7|14170.7|14164.7|66
1608045300000|2020-12-15 15:15:00|14177.7|14171.7|14181.7|14175.7|14181.7|14175.7|14176.7|14170.7|74
1608045600000|2020-12-15 15:20:00|14180.7|14174.7|14181.7|14175.7|14183.7|14177.7|14180.7|14174.7|45
1608045900000|2020-12-15 15:25:00|14180.7|14174.7|14179.7|14173.7|14181.2|14175.2|14179.2|14173.2|29
1608046200000|2020-12-15 15:30:00|14180.7|14174.7|14185.7|14179.7|14186.2|14180.2|14179.7|14173.7|110
1608046500000|2020-12-15 15:35:00|14186.2|14180.2|14179.7|14173.7|14187.2|14181.2|14178.7|14172.7|97
1608046800000|2020-12-15 15:40:00|14180.7|14174.7|14179.7|14173.7|14182.2|14176.2|14179.7|14173.7|63
1608047100000|2020-12-15 15:45:00|14180.2|14174.2|14180.7|14174.7|14181.7|14175.7|14178.7|14172.7|56
1608047400000|2020-12-15 15:50:00|14180.2|14174.2|14185.7|14179.7|14185.7|14179.7|14179.2|14173.2|73
1608047700000|2020-12-15 15:55:00|14186.2|14180.2|14181.7|14175.7|14186.2|14180.2|14181.7|14175.7|47
1608048000000|2020-12-15 16:00:00|14182.7|14176.7|14176.2|14170.2|14183.7|14177.7|14175.7|14169.7|71
1608048300000|2020-12-15 16:05:00|14175.7|14169.7|14175.2|14169.2|14175.7|14169.7|14167.2|14161.2|135
1608048600000|2020-12-15 16:10:00|14174.7|14168.7|14178.2|14172.2|14178.7|14172.7|14174.2|14168.2|37
1608048900000|2020-12-15 16:15:00|14177.7|14171.7|14178.2|14172.2|14178.7|14172.7|14175.2|14169.2|20
1608049200000|2020-12-15 16:20:00|14178.7|14172.7|14177.7|14171.7|14179.7|14173.7|14177.7|14171.7|19
1608049500000|2020-12-15 16:25:00|14176.7|14170.7|14177.7|14171.7|14177.7|14171.7|14173.2|14167.2|21
1608049800000|2020-12-15 16:30:00|14176.2|14170.2|14179.7|14173.7|14179.7|14173.7|14175.7|14169.7|20
1608050100000|2020-12-15 16:35:00|14178.7|14172.7|14180.7|14174.7|14181.7|14175.7|14177.2|14171.2|18
1608050400000|2020-12-15 16:40:00|14181.7|14175.7|14181.7|14175.7|14184.2|14178.2|14181.7|14175.7|43
1608050700000|2020-12-15 16:45:00|14181.2|14175.2|14178.7|14172.7|14182.2|14176.2|14177.7|14171.7|42
1608051000000|2020-12-15 16:50:00|14178.2|14172.2|14175.2|14169.2|14179.7|14173.7|14174.7|14168.7|38
1608051300000|2020-12-15 16:55:00|14174.7|14168.7|14179.2|14173.2|14179.7|14173.7|14174.7|14168.7|9
1608051600000|2020-12-15 17:00:00|14179.7|14173.7|14184.7|14178.7|14185.2|14179.2|14178.7|14172.7|40
1608051900000|2020-12-15 17:05:00|14185.2|14179.2|14184.2|14178.2|14186.2|14180.2|14182.7|14176.7|21
1608052200000|2020-12-15 17:10:00|14184.7|14178.7|14185.2|14179.2|14186.2|14180.2|14184.7|14178.7|7
1608052500000|2020-12-15 17:15:00|14185.7|14179.7|14183.7|14177.7|14185.7|14179.7|14183.7|14177.7|7
1608052800000|2020-12-15 17:20:00|14185.2|14179.2|14186.7|14180.7|14186.7|14180.7|14184.2|14178.2|18
1608053100000|2020-12-15 17:25:00|14185.7|14179.7|14184.2|14178.2|14186.2|14180.2|14183.7|14177.7|11
1608053400000|2020-12-15 17:30:00|14184.7|14178.7|14183.2|14177.2|14185.7|14179.7|14183.2|14177.2|4
1608053700000|2020-12-15 17:35:00|14182.7|14176.7|14192.2|14186.2|14192.7|14186.7|14182.7|14176.7|118
1608054000000|2020-12-15 17:40:00|14193.2|14187.2|14194.7|14188.7|14195.2|14189.2|14191.7|14185.7|27
1608054300000|2020-12-15 17:45:00|14194.2|14188.2|14193.7|14187.7|14196.7|14190.7|14192.7|14186.7|29
1608054600000|2020-12-15 17:50:00|14193.2|14187.2|14194.7|14188.7|14195.2|14189.2|14192.2|14186.2|13
1608054900000|2020-12-15 17:55:00|14195.2|14189.2|14198.7|14192.7|14199.2|14193.2|14194.7|14188.7|38
1608055200000|2020-12-15 18:00:00|14199.2|14193.2|14198.7|14192.7|14200.2|14194.2|14198.2|14192.2|40
1608055500000|2020-12-15 18:05:00|14199.2|14193.2|14203.2|14197.2|14203.7|14197.7|14199.2|14193.2|59
1608055800000|2020-12-15 18:10:00|14202.7|14196.7|14203.7|14197.7|14203.7|14197.7|14201.2|14195.2|33
1608056100000|2020-12-15 18:15:00|14204.2|14198.2|14203.7|14197.7|14205.7|14199.7|14202.2|14196.2|54
1608056400000|2020-12-15 18:20:00|14205.7|14199.7|14202.7|14196.7|14205.7|14199.7|14202.7|14196.7|17
1608056700000|2020-12-15 18:25:00|14203.7|14197.7|14201.7|14195.7|14203.7|14197.7|14200.7|14194.7|10
1608057000000|2020-12-15 18:30:00|14200.7|14194.7|14199.7|14193.7|14202.2|14196.2|14199.7|14193.7|18
1608057300000|2020-12-15 18:35:00|14200.2|14194.2|14205.2|14199.2|14205.2|14199.2|14199.2|14193.2|15
1608057600000|2020-12-15 18:40:00|14204.7|14198.7|14202.7|14196.7|14205.2|14199.2|14201.2|14195.2|10
1608057900000|2020-12-15 18:45:00|14203.7|14197.7|14204.7|14198.7|14205.2|14199.2|14203.7|14197.7|19
1608058200000|2020-12-15 18:50:00|14204.2|14198.2|14204.2|14198.2|14205.2|14199.2|14203.7|14197.7|19
1608058500000|2020-12-15 18:55:00|14204.7|14198.7|14205.7|14199.7|14206.2|14200.2|14204.2|14198.2|11
1608058800000|2020-12-15 19:00:00|14205.2|14199.2|14203.2|14197.2|14205.7|14199.7|14201.2|14195.2|22
1608059100000|2020-12-15 19:05:00|14203.7|14197.7|14206.2|14200.2|14206.7|14200.7|14203.2|14197.2|37
1608059400000|2020-12-15 19:10:00|14205.7|14199.7|14212.2|14206.2|14212.2|14206.2|14204.7|14198.7|86
1608059700000|2020-12-15 19:15:00|14212.7|14206.7|14212.7|14206.7|14212.7|14206.7|14209.7|14203.7|13
1608060000000|2020-12-15 19:20:00|14212.2|14206.2|14209.7|14203.7|14212.7|14206.7|14209.7|14203.7|20
1608060300000|2020-12-15 19:25:00|14210.2|14204.2|14210.7|14204.7|14212.2|14206.2|14209.7|14203.7|3
1608060600000|2020-12-15 19:30:00|14211.2|14205.2|14209.7|14203.7|14211.2|14205.2|14207.7|14201.7|7
1608060900000|2020-12-15 19:35:00|14210.2|14204.2|14211.2|14205.2|14211.2|14205.2|14210.2|14204.2|6
1608061200000|2020-12-15 19:40:00|14211.7|14205.7|14211.7|14205.7|14212.2|14206.2|14211.7|14205.7|12
1608061500000|2020-12-15 19:45:00|14211.2|14205.2|14209.7|14203.7|14212.7|14206.7|14209.2|14203.2|13
1608061800000|2020-12-15 19:50:00|14209.2|14203.2|14208.7|14202.7|14210.7|14204.7|14207.7|14201.7|32
1608062100000|2020-12-15 19:55:00|14209.2|14203.2|14209.2|14203.2|14210.7|14204.7|14208.2|14202.2|18
1608062400000|2020-12-15 20:00:00|14208.7|14202.7|14211.7|14205.7|14213.2|14207.2|14208.7|14202.7|21
1608062700000|2020-12-15 20:05:00|14212.2|14206.2|14213.7|14207.7|14216.7|14210.7|14210.7|14204.7|52
1608063000000|2020-12-15 20:10:00|14215.7|14209.7|14215.2|14209.2|14215.7|14209.7|14213.7|14207.7|11
1608063300000|2020-12-15 20:15:00|14214.7|14208.7|14216.2|14210.2|14217.2|14211.2|14214.2|14208.2|18
1608063600000|2020-12-15 20:20:00|14216.7|14210.7|14217.2|14211.2|14217.7|14211.7|14214.7|14208.7|43
1608063900000|2020-12-15 20:25:00|14216.7|14210.7|14216.2|14210.2|14217.7|14211.7|14215.7|14209.7|32
1608064200000|2020-12-15 20:30:00|14215.7|14209.7|14215.2|14209.2|14216.2|14210.2|14213.7|14207.7|24
1608064500000|2020-12-15 20:35:00|14214.7|14208.7|14211.7|14205.7|14215.2|14209.2|14210.7|14204.7|21
1608064800000|2020-12-15 20:40:00|14212.2|14206.2|14212.7|14206.7|14215.2|14209.2|14210.7|14204.7|29
1608065100000|2020-12-15 20:45:00|14213.2|14207.2|14213.2|14207.2|14214.2|14208.2|14211.7|14205.7|53
1608065400000|2020-12-15 20:50:00|14212.7|14206.7|14214.7|14208.7|14214.7|14208.7|14210.7|14204.7|61
1608065700000|2020-12-15 20:55:00|14214.2|14208.2|14218.7|14212.7|14218.7|14212.7|14214.2|14208.2|115
1608066000000|2020-12-15 21:00:00|14225.4|14211.4|14219|14205|14226.4|14212.4|14215|14201|0
1608066300000|2020-12-15 21:05:00|14219.7|14205.7|14216.6|14202.6|14223|14209|14215.9|14201.9|0
1608066600000|2020-12-15 21:10:00|14217.3|14203.3|14217.7|14203.7|14221.9|14207.9|14215.3|14201.3|0
1608066900000|2020-12-15 21:15:00|14217.5|14203.5|14217.1|14203.1|14218.2|14204.2|14216|14202|0
1608067200000|2020-12-15 21:20:00|14217.2|14203.2|14215.8|14201.8|14217.3|14203.3|14215.4|14201.4|0
1608067500000|2020-12-15 21:25:00|14215.7|14201.7|14215.9|14201.9|14216|14202|14215.5|14201.5|0
1608067800000|2020-12-15 21:30:00|14216|14202|14220.8|14206.8|14224.2|14210.2|14216|14202|0
1608068100000|2020-12-15 21:35:00|14220.2|14206.2|14223.5|14209.5|14225.5|14211.5|14219.5|14205.5|0
1608068400000|2020-12-15 21:40:00|14222.8|14208.8|14222.8|14208.8|14223.5|14209.5|14221.5|14207.5|0
1608068700000|2020-12-15 21:45:00|14222.2|14208.2|14220.8|14206.8|14222.8|14208.8|14220.2|14206.2|0
1608069000000|2020-12-15 21:50:00|14220.2|14206.2|14221.5|14207.5|14223.5|14209.5|14220.2|14206.2|0
1608069300000|2020-12-15 21:55:00|14220.8|14206.8|14221|14207|14222.2|14208.2|14218.2|14204.2|0
1608069600000|2020-12-15 22:00:00|14221.3|14207.3|14221.6|14207.6|14221.8|14207.8|14220.9|14206.9|0
1608069900000|2020-12-15 22:05:00|14222.5|14208.5|14222.4|14208.4|14223.6|14209.6|14221.7|14207.7|0
1608070200000|2020-12-15 22:10:00|14222.1|14208.1|14225.1|14211.1|14226.8|14212.8|14221.8|14207.8|0
1608070500000|2020-12-15 22:15:00|14224.5|14210.5|14225.2|14211.2|14226.5|14212.5|14224.5|14210.5|0
1608070800000|2020-12-15 22:20:00|14224.8|14210.8|14226.3|14212.3|14226.3|14212.3|14224.4|14210.4|0
1608071100000|2020-12-15 22:25:00|14226|14212|14225.3|14211.3|14226.9|14212.9|14225.1|14211.1|0
1608071400000|2020-12-15 22:30:00|14225.6|14211.6|14225.4|14211.4|14225.8|14211.8|14225.4|14211.4|0
1608071700000|2020-12-15 22:35:00|14225.5|14211.5|14225.8|14211.8|14227|14213|14225.5|14211.5|0
1608072000000|2020-12-15 22:40:00|14223.6|14209.6|14223.3|14209.3|14224.1|14210.1|14223.3|14209.3|0
1608072300000|2020-12-15 22:45:00|14223.4|14209.4|14224.2|14210.2|14224.6|14210.6|14223.3|14209.3|0
1608072600000|2020-12-15 22:50:00|14224.4|14210.4|14224|14210|14224.4|14210.4|14224|14210|0
1608072900000|2020-12-15 22:55:00|14223.3|14209.3|14224.9|14210.9|14225.1|14211.1|14223.3|14209.3|0
1608073200000|2020-12-15 23:00:00|14224.7|14210.7|14221.6|14207.6|14227|14213|14221|14207|0
1608073500000|2020-12-15 23:05:00|14222.3|14208.3|14223|14209|14225.3|14211.3|14221.9|14207.9|0
1608073800000|2020-12-15 23:10:00|14223.6|14209.6|14222.3|14208.3|14223.6|14209.6|14221.6|14207.6|0
1608074100000|2020-12-15 23:15:00|14223|14209|14220.3|14206.3|14224.3|14210.3|14220.3|14206.3|0
1608074400000|2020-12-15 23:20:00|14219.9|14205.9|14216.3|14202.3|14220.3|14206.3|14214.9|14200.9|0
1608074700000|2020-12-15 23:25:00|14216.6|14202.6|14213.4|14199.4|14217.3|14203.3|14212.7|14198.7|0
1608075000000|2020-12-15 23:30:00|14213.7|14199.7|14213.4|14199.4|14215.4|14201.4|14212.7|14198.7|0
1608075300000|2020-12-15 23:35:00|14214.1|14200.1|14213.4|14199.4|14215.4|14201.4|14212.7|14198.7|0
1608075600000|2020-12-15 23:40:00|14214.1|14200.1|14201.6|14187.6|14214.7|14200.7|14201.6|14187.6|0
1608075900000|2020-12-15 23:45:00|14202.3|14188.3|14204.3|14190.3|14204.9|14190.9|14201.6|14187.6|0
1608076200000|2020-12-15 23:50:00|14204.9|14190.9|14204.3|14190.3|14206.9|14192.9|14203.6|14189.6|0
1608076500000|2020-12-15 23:55:00|14204.9|14190.9|14206.5|14192.5|14206.5|14192.5|14204.1|14190.1|0
1608076800000|2020-12-16 00:00:00|14205.8|14191.8|14201.8|14187.8|14209.2|14195.2|14201.8|14187.8|0
1608077100000|2020-12-16 00:05:00|14202.5|14188.5|14200.5|14186.5|14204.5|14190.5|14199.8|14185.8|0
1608077400000|2020-12-16 00:10:00|14201.2|14187.2|14200.3|14186.3|14203.7|14189.7|14200.3|14186.3|0
1608077700000|2020-12-16 00:15:00|14200|14186|14199.2|14185.2|14207.1|14193.1|14198|14184|0
1608078000000|2020-12-16 00:20:00|14198.8|14184.8|14199.8|14185.8|14199.8|14185.8|14198.8|14184.8|0
1608078300000|2020-12-16 00:25:00|14199.7|14185.7|14192.5|14178.5|14200.5|14186.5|14192.5|14178.5|0
1608078600000|2020-12-16 00:30:00|14192.3|14178.3|14188.5|14174.5|14192.3|14178.3|14187.2|14173.2|0
1608078900000|2020-12-16 00:35:00|14188.9|14174.9|14186.2|14172.2|14189.9|14175.9|14185.4|14171.4|0
1608079200000|2020-12-16 00:40:00|14186.5|14172.5|14194.2|14180.2|14194.2|14180.2|14183.9|14169.9|0
1608079500000|2020-12-16 00:45:00|14204.9|14200.9|14201.4|14197.4|14212.9|14208.9|14191.9|14187.9|1146
1608079800000|2020-12-16 00:50:00|14200.9|14196.9|14198.9|14194.9|14204.4|14200.4|14197.9|14193.9|470
1608080100000|2020-12-16 00:55:00|14198.4|14194.4|14199.4|14195.4|14200.9|14196.9|14196.4|14192.4|277
1608080400000|2020-12-16 01:00:00|14198.9|14194.9|14222.9|14218.9|14224.9|14220.9|14194.4|14190.4|1948
1608080700000|2020-12-16 01:05:00|14223.4|14219.4|14210.4|14206.4|14232.9|14228.9|14210.4|14206.4|1207
1608081000000|2020-12-16 01:10:00|14210.9|14206.9|14217.9|14213.9|14222.9|14218.9|14198.4|14194.4|1350
1608081300000|2020-12-16 01:15:00|14218.4|14214.4|14222.4|14218.4|14225.4|14221.4|14215.9|14211.9|608
1608081600000|2020-12-16 01:20:00|14222.9|14218.9|14247.4|14243.4|14247.4|14243.4|14222.4|14218.4|1295
1608081900000|2020-12-16 01:25:00|14248.4|14244.4|14247.9|14243.9|14254.4|14250.4|14246.4|14242.4|1012
1608082200000|2020-12-16 01:30:00|14249.4|14245.4|14255.4|14251.4|14255.4|14251.4|14238.9|14234.9|955
1608082500000|2020-12-16 01:35:00|14253.9|14249.9|14266.4|14262.4|14266.4|14262.4|14248.9|14244.9|1045
1608082800000|2020-12-16 01:40:00|14265.4|14261.4|14272.4|14268.4|14274.9|14270.9|14263.4|14259.4|1037
1608083100000|2020-12-16 01:45:00|14271.9|14267.9|14271.4|14267.4|14287.9|14283.9|14269.9|14265.9|1286
1608083400000|2020-12-16 01:50:00|14271.9|14267.9|14275.4|14271.4|14277.9|14273.9|14270.9|14266.9|685
1608083700000|2020-12-16 01:55:00|14274.9|14270.9|14292.4|14288.4|14293.9|14289.9|14273.9|14269.9|1008
1608084000000|2020-12-16 02:00:00|14291.9|14287.9|14292.9|14288.9|14310.9|14306.9|14288.9|14284.9|1735
1608084300000|2020-12-16 02:05:00|14293.4|14289.4|14290.9|14286.9|14296.4|14292.4|14287.4|14283.4|718
1608084600000|2020-12-16 02:10:00|14290.4|14286.4|14293.9|14289.9|14294.9|14290.9|14285.9|14281.9|429
1608084900000|2020-12-16 02:15:00|14294.9|14290.9|14288.4|14284.4|14296.4|14292.4|14288.4|14284.4|556
1608085200000|2020-12-16 02:20:00|14287.9|14283.9|14295.4|14291.4|14295.9|14291.9|14286.9|14282.9|361
1608085500000|2020-12-16 02:25:00|14295.9|14291.9|14287.4|14283.4|14298.9|14294.9|14285.9|14281.9|656
1608085800000|2020-12-16 02:30:00|14287.9|14283.9|14287.4|14283.4|14297.9|14293.9|14276.4|14272.4|1293
1608086100000|2020-12-16 02:35:00|14288.4|14284.4|14276.9|14272.9|14292.9|14288.9|14276.4|14272.4|554
1608086400000|2020-12-16 02:40:00|14275.4|14271.4|14284.9|14280.9|14290.4|14286.4|14275.4|14271.4|485
1608086700000|2020-12-16 02:45:00|14285.4|14281.4|14284.9|14280.9|14287.9|14283.9|14281.4|14277.4|262
1608087000000|2020-12-16 02:50:00|14284.4|14280.4|14290.4|14286.4|14294.9|14290.9|14283.4|14279.4|539
1608087300000|2020-12-16 02:55:00|14290.9|14286.9|14302.4|14298.4|14303.9|14299.9|14290.4|14286.4|658
1608087600000|2020-12-16 03:00:00|14301.9|14297.9|14303.4|14299.4|14309.9|14305.9|14300.9|14296.9|853
1608087900000|2020-12-16 03:05:00|14303.9|14299.9|14300.4|14296.4|14305.4|14301.4|14298.9|14294.9|480
1608088200000|2020-12-16 03:10:00|14299.9|14295.9|14291.9|14287.9|14303.4|14299.4|14291.4|14287.4|425
1608088500000|2020-12-16 03:15:00|14292.4|14288.4|14295.4|14291.4|14295.9|14291.9|14290.9|14286.9|449
1608088800000|2020-12-16 03:20:00|14295.9|14291.9|14301.4|14297.4|14301.9|14297.9|14293.9|14289.9|310
1608089100000|2020-12-16 03:25:00|14301.9|14297.9|14299.4|14295.4|14303.9|14299.9|14295.4|14291.4|273
1608089400000|2020-12-16 03:30:00|14299.9|14295.9|14296.4|14292.4|14301.4|14297.4|14294.9|14290.9|236
1608089700000|2020-12-16 03:35:00|14295.9|14291.9|14295.4|14291.4|14296.9|14292.9|14292.4|14288.4|273
1608090000000|2020-12-16 03:40:00|14294.9|14290.9|14291.4|14287.4|14295.4|14291.4|14287.4|14283.4|386
1608090300000|2020-12-16 03:45:00|14290.9|14286.9|14302.4|14298.4|14302.9|14298.9|14288.9|14284.9|493
1608090600000|2020-12-16 03:50:00|14302.9|14298.9|14311.9|14307.9|14313.4|14309.4|14302.9|14298.9|722
1608090900000|2020-12-16 03:55:00|14312.4|14308.4|14310.9|14306.9|14312.9|14308.9|14308.9|14304.9|311
1608091200000|2020-12-16 04:00:00|14308.4|14304.4|14305.9|14301.9|14312.9|14308.9|14305.9|14301.9|409
1608091500000|2020-12-16 04:05:00|14305.4|14301.4|14304.9|14300.9|14309.4|14305.4|14304.9|14300.9|254
1608091800000|2020-12-16 04:10:00|14304.4|14300.4|14297.4|14293.4|14304.4|14300.4|14294.9|14290.9|447
1608092100000|2020-12-16 04:15:00|14296.9|14292.9|14297.4|14293.4|14297.9|14293.9|14292.9|14288.9|323
1608092400000|2020-12-16 04:20:00|14296.4|14292.4|14294.4|14290.4|14296.4|14292.4|14293.4|14289.4|354
1608092700000|2020-12-16 04:25:00|14294.9|14290.9|14289.4|14285.4|14296.9|14292.9|14288.9|14284.9|448
1608093000000|2020-12-16 04:30:00|14289.9|14285.9|14296.4|14292.4|14296.9|14292.9|14289.4|14285.4|422
1608093300000|2020-12-16 04:35:00|14295.9|14291.9|14294.4|14290.4|14296.4|14292.4|14292.9|14288.9|404
1608093600000|2020-12-16 04:40:00|14293.9|14289.9|14295.4|14291.4|14296.4|14292.4|14292.4|14288.4|304
1608093900000|2020-12-16 04:45:00|14294.4|14290.4|14279.4|14275.4|14294.4|14290.4|14277.9|14273.9|718
1608094200000|2020-12-16 04:50:00|14277.9|14273.9|14282.4|14278.4|14288.9|14284.9|14276.9|14272.9|714
1608094500000|2020-12-16 04:55:00|14281.9|14277.9|14282.9|14278.9|14287.9|14283.9|14278.4|14274.4|450
1608094800000|2020-12-16 05:00:00|14283.4|14279.4|14311.9|14307.9|14312.9|14308.9|14278.4|14274.4|2119
1608095100000|2020-12-16 05:05:00|14310.9|14306.9|14314.9|14310.9|14316.4|14312.4|14310.9|14306.9|1398
1608095400000|2020-12-16 05:10:00|14315.4|14311.4|14322.9|14318.9|14325.4|14321.4|14314.9|14310.9|1663
1608095700000|2020-12-16 05:15:00|14322.4|14318.4|14317.4|14313.4|14322.4|14318.4|14316.9|14312.9|1171
1608096000000|2020-12-16 05:20:00|14318.4|14314.4|14311.4|14307.4|14318.4|14314.4|14310.4|14306.4|915
1608096300000|2020-12-16 05:25:00|14310.9|14306.9|14302.9|14298.9|14320.4|14316.4|14301.9|14297.9|2210
1608096600000|2020-12-16 05:30:00|14281.4|14277.4|14288.4|14284.4|14289.4|14285.4|14268.9|14264.9|1955
1608096900000|2020-12-16 05:35:00|14289.4|14285.4|14285.9|14281.9|14289.4|14285.4|14283.4|14279.4|1331
1608097200000|2020-12-16 05:40:00|14286.4|14282.4|14288.4|14284.4|14293.4|14289.4|14283.4|14279.4|2733
1608097500000|2020-12-16 05:45:00|14294.8|14280.8|14294.4|14280.4|14294.8|14280.8|14292.7|14278.7|0
1608097800000|2020-12-16 05:50:00|14294.8|14280.8|14294.4|14280.4|14294.8|14280.8|14294.4|14280.4|0
1608098100000|2020-12-16 05:55:00|14294.8|14280.8|14294.8|14280.8|14297.1|14283.1|14294.1|14280.1|0
1608098400000|2020-12-16 06:00:00|14294.4|14280.4|14295.1|14281.1|14298.4|14284.4|14294.4|14280.4|0
1608098700000|2020-12-16 06:05:00|14294.8|14280.8|14295.1|14281.1|14298.1|14284.1|14294.4|14280.4|0
1608099000000|2020-12-16 06:10:00|14294.9|14280.9|14289.4|14275.4|14295.1|14281.1|14289.4|14275.4|0
1608099300000|2020-12-16 06:15:00|14289.7|14275.7|14290|14276|14292.5|14278.5|14289.3|14275.3|0
1608099600000|2020-12-16 06:20:00|14289.9|14275.9|14283|14269|14289.9|14275.9|14283|14269|0
1608099900000|2020-12-16 06:25:00|14283.1|14269.1|14283.7|14269.7|14283.7|14269.7|14283.1|14269.1|0
1608100200000|2020-12-16 06:30:00|14283.8|14269.8|14286.9|14272.9|14288.8|14274.8|14283.7|14269.7|0
1608100500000|2020-12-16 06:35:00|14286.8|14272.8|14287.5|14273.5|14287.5|14273.5|14286.7|14272.7|0
1608100800000|2020-12-16 06:40:00|14287.4|14273.4|14287.7|14273.7|14287.7|14273.7|14286.8|14272.8|0
1608101100000|2020-12-16 06:45:00|14287.8|14273.8|14288|14274|14290.6|14276.6|14287.8|14273.8|0
1608101400000|2020-12-16 06:50:00|14285.9|14271.9|14288.1|14274.1|14288.1|14274.1|14285.4|14271.4|0
1608101700000|2020-12-16 06:55:00|14288|14274|14296.1|14282.1|14298.1|14284.1|14288|14274|0
1608102000000|2020-12-16 07:00:00|14294.1|14280.1|14324.2|14318.2|14325.2|14319.2|14289.7|14280.1|2010
1608102300000|2020-12-16 07:05:00|14324.7|14318.7|14321.2|14315.2|14325.2|14319.2|14314.7|14308.7|652
1608102600000|2020-12-16 07:10:00|14322.2|14316.2|14319.2|14313.2|14324.2|14318.2|14318.7|14312.7|326
1608102900000|2020-12-16 07:15:00|14318.7|14312.7|14319.2|14313.2|14319.2|14313.2|14315.2|14309.2|323
1608103200000|2020-12-16 07:20:00|14318.7|14312.7|14315.7|14309.7|14318.7|14312.7|14314.7|14308.7|197
1608103500000|2020-12-16 07:25:00|14315.2|14309.2|14310.2|14304.2|14315.7|14309.7|14309.2|14303.2|261
1608103800000|2020-12-16 07:30:00|14309.7|14303.7|14310.2|14304.2|14312.7|14306.7|14308.2|14302.2|278
1608104100000|2020-12-16 07:35:00|14310.7|14304.7|14315.2|14309.2|14315.2|14309.2|14310.2|14304.2|104
1608104400000|2020-12-16 07:40:00|14316.2|14310.2|14324.2|14318.2|14324.2|14318.2|14316.2|14310.2|387
1608104700000|2020-12-16 07:45:00|14325.2|14319.2|14322.2|14316.2|14325.2|14319.2|14320.2|14314.2|309
1608105000000|2020-12-16 07:50:00|14322.7|14316.7|14316.7|14310.7|14322.7|14316.7|14316.2|14310.2|173
1608105300000|2020-12-16 07:55:00|14316.2|14310.2|14313.2|14307.2|14317.2|14311.2|14313.2|14307.2|141
1608105600000|2020-12-16 08:00:00|14313.7|14307.7|14318.2|14312.2|14319.2|14313.2|14311.7|14305.7|226
1608105900000|2020-12-16 08:05:00|14318.7|14312.7|14323.2|14317.2|14324.2|14318.2|14318.2|14312.2|231
1608106200000|2020-12-16 08:10:00|14324.2|14318.2|14324.2|14318.2|14325.2|14319.2|14322.2|14316.2|273
1608106500000|2020-12-16 08:15:00|14327.2|14321.2|14326.2|14320.2|14329.2|14323.2|14324.2|14318.2|504
1608106800000|2020-12-16 08:20:00|14326.7|14320.7|14322.2|14316.2|14327.2|14321.2|14322.2|14316.2|268
1608107100000|2020-12-16 08:25:00|14323.2|14317.2|14326.2|14320.2|14327.2|14321.2|14322.2|14316.2|78
1608107400000|2020-12-16 08:30:00|14328.2|14322.2|14329.2|14323.2|14331.2|14325.2|14327.2|14321.2|237
1608107700000|2020-12-16 08:35:00|14328.7|14322.7|14330.2|14324.2|14331.2|14325.2|14327.2|14321.2|131
1608108000000|2020-12-16 08:40:00|14329.2|14323.2|14329.2|14323.2|14331.2|14325.2|14327.2|14321.2|139
1608108300000|2020-12-16 08:45:00|14328.7|14322.7|14328.2|14322.2|14330.2|14324.2|14327.2|14321.2|145
1608108600000|2020-12-16 08:50:00|14327.7|14321.7|14329.2|14323.2|14330.2|14324.2|14327.2|14321.2|120
1608108900000|2020-12-16 08:55:00|14330.2|14324.2|14325.2|14319.2|14330.2|14324.2|14324.2|14318.2|210
1608109200000|2020-12-16 09:00:00|14325.7|14319.7|14322.2|14316.2|14325.7|14319.7|14321.2|14315.2|245
1608109500000|2020-12-16 09:05:00|14321.7|14315.7|14323.2|14317.2|14323.2|14317.2|14320.2|14314.2|133
1608109800000|2020-12-16 09:10:00|14324.2|14318.2|14321.2|14315.2|14324.2|14318.2|14319.2|14313.2|144
1608110100000|2020-12-16 09:15:00|14320.7|14314.7|14321.7|14315.7|14323.2|14317.2|14320.2|14314.2|90
1608110400000|2020-12-16 09:20:00|14321.2|14315.2|14322.7|14316.7|14323.2|14317.2|14321.2|14315.2|54
1608110700000|2020-12-16 09:25:00|14323.2|14317.2|14324.2|14318.2|14325.2|14319.2|14322.2|14316.2|77
1608111000000|2020-12-16 09:30:00|14324.7|14318.7|14323.7|14317.7|14327.2|14321.2|14323.2|14317.2|75
1608111300000|2020-12-16 09:35:00|14324.2|14318.2|14322.2|14316.2|14325.2|14319.2|14322.2|14316.2|61
1608111600000|2020-12-16 09:40:00|14322.7|14316.7|14323.2|14317.2|14324.2|14318.2|14322.2|14316.2|23
1608111900000|2020-12-16 09:45:00|14322.2|14316.2|14322.2|14316.2|14324.2|14318.2|14322.2|14316.2|29
1608112200000|2020-12-16 09:50:00|14323.2|14317.2|14319.7|14313.7|14323.2|14317.2|14319.2|14313.2|118
1608112500000|2020-12-16 09:55:00|14319.2|14313.2|14318.7|14312.7|14319.2|14313.2|14317.2|14311.2|156
1608112800000|2020-12-16 10:00:00|14319.2|14313.2|14315.2|14309.2|14319.2|14313.2|14314.2|14308.2|160
1608113100000|2020-12-16 10:05:00|14316.2|14310.2|14319.2|14313.2|14319.2|14313.2|14316.2|14310.2|75
1608113400000|2020-12-16 10:10:00|14318.7|14312.7|14319.2|14313.2|14320.2|14314.2|14318.2|14312.2|33
1608113700000|2020-12-16 10:15:00|14319.7|14313.7|14320.2|14314.2|14320.2|14314.2|14319.2|14313.2|28
1608114000000|2020-12-16 10:20:00|14320.7|14314.7|14321.2|14315.2|14321.2|14315.2|14319.2|14313.2|72
1608114300000|2020-12-16 10:25:00|14322.2|14316.2|14324.2|14318.2|14325.2|14319.2|14322.2|14316.2|86
1608114600000|2020-12-16 10:30:00|14323.2|14317.2|14322.2|14316.2|14323.2|14317.2|14322.2|14316.2|44
1608114900000|2020-12-16 10:35:00|14322.7|14316.7|14322.2|14316.2|14323.2|14317.2|14322.2|14316.2|42
1608115200000|2020-12-16 10:40:00|14321.2|14315.2|14322.2|14316.2|14322.2|14316.2|14320.2|14314.2|45
1608115500000|2020-12-16 10:45:00|14321.7|14315.7|14323.2|14317.2|14323.2|14317.2|14321.2|14315.2|57
1608115800000|2020-12-16 10:50:00|14324.2|14318.2|14323.2|14317.2|14324.2|14318.2|14322.2|14316.2|61
1608116100000|2020-12-16 10:55:00|14322.2|14316.2|14325.2|14319.2|14326.2|14320.2|14322.2|14316.2|142
1608116400000|2020-12-16 11:00:00|14326.2|14320.2|14325.2|14319.2|14326.2|14320.2|14323.2|14317.2|117
1608116700000|2020-12-16 11:05:00|14324.2|14318.2|14325.2|14319.2|14326.2|14320.2|14324.2|14318.2|80
1608117000000|2020-12-16 11:10:00|14324.7|14318.7|14323.2|14317.2|14325.2|14319.2|14322.7|14316.7|34
1608117300000|2020-12-16 11:15:00|14324.2|14318.2|14325.2|14319.2|14326.2|14320.2|14323.7|14317.7|56
1608117600000|2020-12-16 11:20:00|14324.7|14318.7|14326.2|14320.2|14327.2|14321.2|14324.2|14318.2|73
1608117900000|2020-12-16 11:25:00|14327.2|14321.2|14325.2|14319.2|14328.2|14322.2|14325.2|14319.2|77
1608118200000|2020-12-16 11:30:00|14325.7|14319.7|14323.2|14317.2|14325.7|14319.7|14323.2|14317.2|43
1608118500000|2020-12-16 11:35:00|14323.7|14317.7|14323.2|14317.2|14324.2|14318.2|14322.7|14316.7|72
1608118800000|2020-12-16 11:40:00|14322.2|14316.2|14323.2|14317.2|14323.2|14317.2|14322.2|14316.2|51
1608119100000|2020-12-16 11:45:00|14322.7|14316.7|14323.7|14317.7|14323.7|14317.7|14322.2|14316.2|20
1608119400000|2020-12-16 11:50:00|14323.2|14317.2|14324.2|14318.2|14326.2|14320.2|14323.2|14317.2|51
1608119700000|2020-12-16 11:55:00|14323.2|14317.2|14324.2|14318.2|14324.2|14318.2|14323.2|14317.2|24
1608120000000|2020-12-16 12:00:00|14323.7|14317.7|14322.2|14316.2|14324.2|14318.2|14320.2|14314.2|104
1608120300000|2020-12-16 12:05:00|14321.7|14315.7|14321.2|14315.2|14322.2|14316.2|14320.2|14314.2|84
1608120600000|2020-12-16 12:10:00|14320.2|14314.2|14321.2|14315.2|14322.2|14316.2|14320.2|14314.2|32
1608120900000|2020-12-16 12:15:00|14320.7|14314.7|14318.2|14312.2|14320.7|14314.7|14318.2|14312.2|69
1608121200000|2020-12-16 12:20:00|14317.2|14311.2|14318.2|14312.2|14318.2|14312.2|14314.2|14308.2|195
1608121500000|2020-12-16 12:25:00|14317.7|14311.7|14320.2|14314.2|14320.2|14314.2|14317.7|14311.7|53
1608121800000|2020-12-16 12:30:00|14319.2|14313.2|14320.2|14314.2|14320.2|14314.2|14318.7|14312.7|30
1608122100000|2020-12-16 12:35:00|14321.2|14315.2|14321.2|14315.2|14321.2|14315.2|14320.2|14314.2|25
1608122400000|2020-12-16 12:40:00|14320.2|14314.2|14322.2|14316.2|14322.2|14316.2|14320.2|14314.2|43
1608122700000|2020-12-16 12:45:00|14321.7|14315.7|14319.2|14313.2|14321.7|14315.7|14318.2|14312.2|81
1608123000000|2020-12-16 12:50:00|14319.7|14313.7|14319.2|14313.2|14320.7|14314.7|14319.2|14313.2|24
1608123300000|2020-12-16 12:55:00|14318.2|14312.2|14318.2|14312.2|14319.2|14313.2|14318.2|14312.2|52
1608123600000|2020-12-16 13:00:00|14318.7|14312.7|14313.2|14307.2|14318.7|14312.7|14311.2|14305.2|296
1608123900000|2020-12-16 13:05:00|14313.7|14307.7|14312.2|14306.2|14316.2|14310.2|14311.2|14305.2|139
1608124200000|2020-12-16 13:10:00|14311.7|14305.7|14319.2|14313.2|14319.7|14313.7|14311.2|14305.2|181
1608124500000|2020-12-16 13:15:00|14318.7|14312.7|14318.2|14312.2|14321.2|14315.2|14317.2|14311.2|169
1608124800000|2020-12-16 13:20:00|14317.7|14311.7|14314.2|14308.2|14317.7|14311.7|14314.2|14308.2|111
1608125100000|2020-12-16 13:25:00|14313.2|14307.2|14309.2|14303.2|14313.2|14307.2|14308.2|14302.2|225
1608125400000|2020-12-16 13:30:00|14308.2|14302.2|14309.2|14303.2|14310.2|14304.2|14306.2|14300.2|377
1608125700000|2020-12-16 13:35:00|14310.2|14304.2|14310.2|14304.2|14310.2|14304.2|14307.2|14301.2|95
1608126000000|2020-12-16 13:40:00|14309.2|14303.2|14312.7|14306.7|14313.2|14307.2|14308.2|14302.2|159
1608126300000|2020-12-16 13:45:00|14313.2|14307.2|14312.7|14306.7|14313.2|14307.2|14309.2|14303.2|86
1608126600000|2020-12-16 13:50:00|14312.2|14306.2|14311.7|14305.7|14313.2|14307.2|14309.2|14303.2|73
1608126900000|2020-12-16 13:55:00|14311.2|14305.2|14311.2|14305.2|14312.2|14306.2|14310.2|14304.2|31
1608127200000|2020-12-16 14:00:00|14310.2|14304.2|14314.2|14308.2|14314.2|14308.2|14308.2|14302.2|236
1608127500000|2020-12-16 14:05:00|14313.2|14307.2|14311.7|14305.7|14313.2|14307.2|14310.2|14304.2|86
1608127800000|2020-12-16 14:10:00|14311.2|14305.2|14307.2|14301.2|14312.2|14306.2|14307.2|14301.2|101
1608128100000|2020-12-16 14:15:00|14306.2|14300.2|14300.2|14294.2|14306.2|14300.2|14298.2|14292.2|583
1608128400000|2020-12-16 14:20:00|14299.7|14293.7|14301.2|14295.2|14302.2|14296.2|14293.2|14287.2|703
1608128700000|2020-12-16 14:25:00|14300.7|14294.7|14298.2|14292.2|14301.2|14295.2|14296.7|14290.7|174
1608129000000|2020-12-16 14:30:00|14298.7|14292.7|14301.2|14295.2|14305.2|14299.2|14293.7|14287.7|425
1608129300000|2020-12-16 14:35:00|14300.2|14294.2|14278.2|14272.2|14301.2|14295.2|14275.2|14269.2|1320
1608129600000|2020-12-16 14:40:00|14277.7|14271.7|14284.2|14278.2|14284.2|14278.2|14272.2|14266.2|776
1608129900000|2020-12-16 14:45:00|14284.7|14278.7|14285.2|14279.2|14289.2|14283.2|14280.2|14274.2|602
1608130200000|2020-12-16 14:50:00|14285.7|14279.7|14291.2|14285.2|14291.2|14285.2|14285.2|14279.2|423
1608130500000|2020-12-16 14:55:00|14290.7|14284.7|14292.2|14286.2|14295.2|14289.2|14287.2|14281.2|443
1608130800000|2020-12-16 15:00:00|14293.2|14287.2|14288.7|14282.7|14293.2|14287.2|14287.2|14281.2|268
1608131100000|2020-12-16 15:05:00|14289.2|14283.2|14290.7|14284.7|14292.2|14286.2|14286.2|14280.2|170
1608131400000|2020-12-16 15:10:00|14290.2|14284.2|14279.2|14273.2|14290.2|14284.2|14275.2|14269.2|432
1608131700000|2020-12-16 15:15:00|14278.7|14272.7|14279.7|14273.7|14285.2|14279.2|14275.2|14269.2|406
1608132000000|2020-12-16 15:20:00|14279.2|14273.2|14275.2|14269.2|14281.2|14275.2|14265.7|14259.7|802
1608132300000|2020-12-16 15:25:00|14276.2|14270.2|14286.2|14280.2|14286.7|14280.7|14276.2|14270.2|413
1608132600000|2020-12-16 15:30:00|14287.2|14281.2|14291.2|14285.2|14293.2|14287.2|14284.7|14278.7|455
1608132900000|2020-12-16 15:35:00|14292.2|14286.2|14291.2|14285.2|14293.2|14287.2|14288.2|14282.2|302
1608133200000|2020-12-16 15:40:00|14290.7|14284.7|14289.2|14283.2|14291.2|14285.2|14288.2|14282.2|109
1608133500000|2020-12-16 15:45:00|14288.2|14282.2|14283.2|14277.2|14288.2|14282.2|14281.2|14275.2|233
1608133800000|2020-12-16 15:50:00|14282.2|14276.2|14286.7|14280.7|14289.2|14283.2|14281.2|14275.2|168
1608134100000|2020-12-16 15:55:00|14287.2|14281.2|14279.2|14273.2|14287.2|14281.2|14275.2|14269.2|262
1608134400000|2020-12-16 16:00:00|14278.7|14272.7|14285.2|14279.2|14285.2|14279.2|14276.7|14270.7|158
1608134700000|2020-12-16 16:05:00|14286.2|14280.2|14286.2|14280.2|14290.2|14284.2|14285.2|14279.2|174
1608135000000|2020-12-16 16:10:00|14285.2|14279.2|14285.2|14279.2|14288.2|14282.2|14284.2|14278.2|100
1608135300000|2020-12-16 16:15:00|14284.7|14278.7|14281.2|14275.2|14285.2|14279.2|14277.7|14271.7|157
1608135600000|2020-12-16 16:20:00|14280.7|14274.7|14284.2|14278.2|14284.2|14278.2|14278.2|14272.2|128
1608135900000|2020-12-16 16:25:00|14283.7|14277.7|14285.2|14279.2|14285.2|14279.2|14281.2|14275.2|61
1608136200000|2020-12-16 16:30:00|14284.2|14278.2|14285.2|14279.2|14285.2|14279.2|14282.2|14276.2|74
1608136500000|2020-12-16 16:35:00|14285.7|14279.7|14288.2|14282.2|14288.2|14282.2|14285.7|14279.7|118
1608136800000|2020-12-16 16:40:00|14289.2|14283.2|14288.2|14282.2|14291.7|14285.7|14287.2|14281.2|137
1608137100000|2020-12-16 16:45:00|14288.7|14282.7|14296.2|14290.2|14297.2|14291.2|14288.7|14282.7|312
1608137400000|2020-12-16 16:50:00|14297.2|14291.2|14294.7|14288.7|14299.2|14293.2|14294.2|14288.2|187
1608137700000|2020-12-16 16:55:00|14295.2|14289.2|14295.2|14289.2|14296.7|14290.7|14293.2|14287.2|83
1608138000000|2020-12-16 17:00:00|14294.7|14288.7|14296.2|14290.2|14298.2|14292.2|14294.2|14288.2|159
1608138300000|2020-12-16 17:05:00|14296.7|14290.7|14297.2|14291.2|14299.2|14293.2|14296.2|14290.2|68
1608138600000|2020-12-16 17:10:00|14297.7|14291.7|14293.2|14287.2|14297.7|14291.7|14292.7|14286.7|54
1608138900000|2020-12-16 17:15:00|14294.2|14288.2|14294.2|14288.2|14294.7|14288.7|14292.2|14286.2|49
1608139200000|2020-12-16 17:20:00|14293.7|14287.7|14289.7|14283.7|14294.2|14288.2|14289.2|14283.2|66
1608139500000|2020-12-16 17:25:00|14290.2|14284.2|14291.2|14285.2|14291.2|14285.2|14287.7|14281.7|61
1608139800000|2020-12-16 17:30:00|14290.7|14284.7|14290.2|14284.2|14293.2|14287.2|14288.7|14282.7|75
1608140100000|2020-12-16 17:35:00|14291.7|14285.7|14293.2|14287.2|14293.2|14287.2|14291.2|14285.2|41
1608140400000|2020-12-16 17:40:00|14292.2|14286.2|14297.7|14291.7|14299.7|14293.7|14291.2|14285.2|149
1608140700000|2020-12-16 17:45:00|14298.2|14292.2|14297.7|14291.7|14302.2|14296.2|14296.7|14290.7|136
1608141000000|2020-12-16 17:50:00|14297.2|14291.2|14296.2|14290.2|14297.2|14291.2|14294.2|14288.2|58
1608141300000|2020-12-16 17:55:00|14297.2|14291.2|14302.2|14296.2|14302.2|14296.2|14297.2|14291.2|84
1608141600000|2020-12-16 18:00:00|14302.7|14296.7|14301.2|14295.2|14303.2|14297.2|14297.7|14291.7|155
1608141900000|2020-12-16 18:05:00|14299.7|14293.7|14295.2|14289.2|14300.2|14294.2|14293.2|14287.2|94
1608142200000|2020-12-16 18:10:00|14296.2|14290.2|14299.7|14293.7|14300.7|14294.7|14295.7|14289.7|60
1608142500000|2020-12-16 18:15:00|14299.2|14293.2|14301.2|14295.2|14301.2|14295.2|14297.2|14291.2|41
1608142800000|2020-12-16 18:20:00|14300.7|14294.7|14303.2|14297.2|14306.2|14300.2|14300.2|14294.2|235
1608143100000|2020-12-16 18:25:00|14303.7|14297.7|14298.2|14292.2|14303.7|14297.7|14297.7|14291.7|60
1608143400000|2020-12-16 18:30:00|14297.2|14291.2|14299.7|14293.7|14300.2|14294.2|14296.2|14290.2|42
1608143700000|2020-12-16 18:35:00|14299.2|14293.2|14299.2|14293.2|14299.7|14293.7|14297.2|14291.2|15
1608144000000|2020-12-16 18:40:00|14298.2|14292.2|14294.2|14288.2|14298.2|14292.2|14294.2|14288.2|60
1608144300000|2020-12-16 18:45:00|14293.2|14287.2|14295.2|14289.2|14296.7|14290.7|14293.2|14287.2|31
1608144600000|2020-12-16 18:50:00|14296.2|14290.2|14298.7|14292.7|14299.2|14293.2|14294.7|14288.7|14
1608144900000|2020-12-16 18:55:00|14298.2|14292.2|14293.7|14287.7|14301.2|14295.2|14292.7|14286.7|130
1608145200000|2020-12-16 19:00:00|14296.7|14290.7|14294.7|14288.7|14299.2|14293.2|14284.2|14278.2|231
1608145500000|2020-12-16 19:05:00|14294.2|14288.2|14282.2|14276.2|14294.2|14288.2|14278.2|14272.2|270
1608145800000|2020-12-16 19:10:00|14281.7|14275.7|14281.7|14275.7|14285.2|14279.2|14276.7|14270.7|108
1608146100000|2020-12-16 19:15:00|14281.2|14275.2|14280.7|14274.7|14281.7|14275.7|14276.2|14270.2|114
1608146400000|2020-12-16 19:20:00|14280.2|14274.2|14289.2|14283.2|14289.2|14283.2|14279.2|14273.2|55
1608146700000|2020-12-16 19:25:00|14290.2|14284.2|14285.7|14279.7|14290.2|14284.2|14282.7|14276.7|62
1608147000000|2020-12-16 19:30:00|14286.7|14280.7|14297.2|14291.2|14297.7|14291.7|14285.7|14279.7|110
1608147300000|2020-12-16 19:35:00|14296.2|14290.2|14308.7|14302.7|14311.2|14305.2|14296.2|14290.2|254
1608147600000|2020-12-16 19:40:00|14308.2|14302.2|14308.7|14302.7|14310.7|14304.7|14305.2|14299.2|80
1608147900000|2020-12-16 19:45:00|14308.2|14302.2|14316.2|14310.2|14316.7|14310.7|14306.7|14300.7|304
1608148200000|2020-12-16 19:50:00|14315.7|14309.7|14314.7|14308.7|14316.7|14310.7|14312.2|14306.2|91
1608148500000|2020-12-16 19:55:00|14314.2|14308.2|14315.7|14309.7|14318.2|14312.2|14313.7|14307.7|137
1608148800000|2020-12-16 20:00:00|14316.7|14310.7|14317.7|14311.7|14320.7|14314.7|14313.7|14307.7|210
1608149100000|2020-12-16 20:05:00|14318.2|14312.2|14311.7|14305.7|14318.2|14312.2|14310.2|14304.2|62
1608149400000|2020-12-16 20:10:00|14312.2|14306.2|14312.7|14306.7|14315.2|14309.2|14309.7|14303.7|41
1608149700000|2020-12-16 20:15:00|14313.2|14307.2|14316.2|14310.2|14317.2|14311.2|14312.2|14306.2|35
1608150000000|2020-12-16 20:20:00|14317.2|14311.2|14319.7|14313.7|14323.7|14317.7|14317.2|14311.2|224
1608150300000|2020-12-16 20:25:00|14320.2|14314.2|14314.2|14308.2|14321.2|14315.2|14314.2|14308.2|71
1608150600000|2020-12-16 20:30:00|14315.2|14309.2|14319.2|14313.2|14322.2|14316.2|14314.7|14308.7|81
1608150900000|2020-12-16 20:35:00|14319.7|14313.7|14319.7|14313.7|14319.7|14313.7|14313.2|14307.2|85
1608151200000|2020-12-16 20:40:00|14318.7|14312.7|14319.7|14313.7|14321.2|14315.2|14318.2|14312.2|75
1608151500000|2020-12-16 20:45:00|14320.2|14314.2|14322.2|14316.2|14325.2|14319.2|14319.2|14313.2|253
1608151800000|2020-12-16 20:50:00|14320.2|14314.2|14322.2|14316.2|14322.2|14316.2|14319.7|14313.7|129
1608152100000|2020-12-16 20:55:00|14322.7|14316.7|14316.2|14310.2|14323.7|14317.7|14316.2|14310.2|285
1608152400000|2020-12-16 21:00:00|14322.5|14308.5|14320.5|14306.5|14327.3|14313.3|14318.5|14304.5|0
1608152700000|2020-12-16 21:05:00|14319.9|14305.9|14321.9|14307.9|14323.2|14309.2|14319.9|14305.9|0
1608153000000|2020-12-16 21:10:00|14321.2|14307.2|14321.3|14307.3|14322.2|14308.2|14319.9|14305.9|0
1608153300000|2020-12-16 21:15:00|14321.4|14307.4|14323|14309|14323.4|14309.4|14321.3|14307.3|0
1608153600000|2020-12-16 21:20:00|14322.8|14308.8|14321.8|14307.8|14322.8|14308.8|14321.8|14307.8|0
1608153900000|2020-12-16 21:25:00|14322.5|14308.5|14321.9|14307.9|14322.5|14308.5|14321.6|14307.6|0
1608154200000|2020-12-16 21:30:00|14319.5|14305.5|14318.8|14304.8|14321.5|14307.5|14316.1|14302.1|0
1608154500000|2020-12-16 21:35:00|14319.5|14305.5|14316.8|14302.8|14322.2|14308.2|14316.8|14302.8|0
1608154800000|2020-12-16 21:40:00|14317.5|14303.5|14316.8|14302.8|14320.9|14306.9|14314.8|14300.8|0
1608155100000|2020-12-16 21:45:00|14317.5|14303.5|14317.5|14303.5|14318.2|14304.2|14316.1|14302.1|0
1608155400000|2020-12-16 21:50:00|14318.2|14304.2|14318.2|14304.2|14318.8|14304.8|14316.8|14302.8|0
1608155700000|2020-12-16 21:55:00|14317.5|14303.5|14320.2|14306.2|14321.5|14307.5|14315.5|14301.5|0
1608156000000|2020-12-16 22:00:00|14320.1|14306.1|14319.9|14305.9|14321|14307|14319.9|14305.9|0
1608156300000|2020-12-16 22:05:00|14319.2|14305.2|14320.3|14306.3|14320.4|14306.4|14319.1|14305.1|0
1608156600000|2020-12-16 22:10:00|14320.4|14306.4|14319.7|14305.7|14320.4|14306.4|14319.6|14305.6|0
1608156900000|2020-12-16 22:15:00|14320.3|14306.3|14320.3|14306.3|14320.3|14306.3|14320.3|14306.3|0
1608157200000|2020-12-16 22:20:00|14320.6|14306.6|14319.5|14305.5|14320.6|14306.6|14319.1|14305.1|0
1608157500000|2020-12-16 22:25:00|14319.1|14305.1|14318.7|14304.7|14319.1|14305.1|14318.5|14304.5|0
1608157800000|2020-12-16 22:30:00|14318.5|14304.5|14318.5|14304.5|14318.5|14304.5|14318|14304|0
1608158100000|2020-12-16 22:35:00|14318.6|14304.6|14320.4|14306.4|14320.7|14306.7|14318.6|14304.6|0
1608158400000|2020-12-16 22:40:00|14319.1|14305.1|14318.4|14304.4|14321.4|14307.4|14318.3|14304.3|0
1608158700000|2020-12-16 22:45:00|14318.9|14304.9|14320.1|14306.1|14320.1|14306.1|14318.5|14304.5|0
1608159000000|2020-12-16 22:50:00|14320|14306|14321.2|14307.2|14321.3|14307.3|14319.6|14305.6|0
1608159300000|2020-12-16 22:55:00|14321.7|14307.7|14322.9|14308.9|14322.9|14308.9|14321.3|14307.3|0
1608159600000|2020-12-16 23:00:00|14326.7|14312.7|14328.4|14314.4|14329.7|14315.7|14321.3|14307.3|0
1608159900000|2020-12-16 23:05:00|14327.7|14313.7|14327|14313|14329.7|14315.7|14326.3|14312.3|0
1608160200000|2020-12-16 23:10:00|14327.7|14313.7|14330.4|14316.4|14330.4|14316.4|14327|14313|0
1608160500000|2020-12-16 23:15:00|14329.7|14315.7|14330.4|14316.4|14331.1|14317.1|14329.7|14315.7|0
1608160800000|2020-12-16 23:20:00|14331.7|14317.7|14327|14313|14331.7|14317.7|14327|14313|0
1608161100000|2020-12-16 23:25:00|14327.7|14313.7|14328.5|14314.5|14328.9|14314.9|14327|14313|0
1608161400000|2020-12-16 23:30:00|14329.2|14315.2|14327.8|14313.8|14330.5|14316.5|14327.8|14313.8|0
1608161700000|2020-12-16 23:35:00|14326.5|14312.5|14327.8|14313.8|14327.8|14313.8|14326.5|14312.5|0
1608162000000|2020-12-16 23:40:00|14319.3|14305.3|14317|14303|14319.3|14305.3|14314.3|14300.3|0
1608162300000|2020-12-16 23:45:00|14316.7|14302.7|14316.6|14302.6|14317.7|14303.7|14315.9|14301.9|0
1608162600000|2020-12-16 23:50:00|14317.3|14303.3|14317.3|14303.3|14317.9|14303.9|14313.9|14299.9|0
1608162900000|2020-12-16 23:55:00|14317.9|14303.9|14315.2|14301.2|14317.9|14303.9|14314.6|14300.6|0
1608163200000|2020-12-17 00:00:00|14314.6|14300.6|14311.2|14297.2|14315.2|14301.2|14305.8|14291.8|0
1608163500000|2020-12-17 00:05:00|14311.8|14297.8|14311.2|14297.2|14314.5|14300.5|14307.4|14293.4|0
1608163800000|2020-12-17 00:10:00|14310.5|14296.5|14308.1|14294.1|14312.5|14298.5|14307.5|14293.5|0
1608164100000|2020-12-17 00:15:00|14308.8|14294.8|14300|14286|14310.8|14296.8|14297.6|14283.6|0
1608164400000|2020-12-17 00:20:00|14300.3|14286.3|14305.3|14291.3|14305.6|14291.6|14300.3|14286.3|0
1608164700000|2020-12-17 00:25:00|14305.5|14291.5|14305.3|14291.3|14307.3|14293.3|14304.6|14290.6|0
1608165000000|2020-12-17 00:30:00|14305.5|14291.5|14309.4|14295.4|14311.7|14297.7|14305.3|14291.3|0
1608165300000|2020-12-17 00:35:00|14309|14295|14309.9|14295.9|14310.4|14296.4|14309|14295|0
1608165600000|2020-12-17 00:40:00|14310|14296|14306.7|14292.7|14310.4|14296.4|14304|14290|0
1608165900000|2020-12-17 00:45:00|14299.7|14295.7|14301.7|14297.7|14304.2|14300.2|14289.2|14285.2|2649
1608166200000|2020-12-17 00:50:00|14300.7|14296.7|14295.7|14291.7|14303.7|14299.7|14294.7|14290.7|976
1608166500000|2020-12-17 00:55:00|14296.7|14292.7|14293.7|14289.7|14296.7|14292.7|14282.7|14278.7|1654
1608166800000|2020-12-17 01:00:00|14291.2|14287.2|14269.7|14265.7|14305.7|14301.7|14267.2|14263.2|4876
1608167100000|2020-12-17 01:05:00|14267.7|14263.7|14266.7|14262.7|14273.7|14269.7|14254.7|14250.7|3442
1608167400000|2020-12-17 01:10:00|14265.2|14261.2|14291.7|14287.7|14291.7|14287.7|14262.7|14258.7|2756
1608167700000|2020-12-17 01:15:00|14291.2|14287.2|14299.7|14295.7|14300.7|14296.7|14283.7|14279.7|3018
1608168000000|2020-12-17 01:20:00|14300.7|14296.7|14290.2|14286.2|14303.7|14299.7|14287.7|14283.7|2115
1608168300000|2020-12-17 01:25:00|14289.7|14285.7|14293.7|14289.7|14298.7|14294.7|14285.7|14281.7|1449
1608168600000|2020-12-17 01:30:00|14293.2|14289.2|14267.7|14263.7|14295.7|14291.7|14264.2|14260.2|3096
1608168900000|2020-12-17 01:35:00|14269.7|14265.7|14243.7|14239.7|14281.7|14277.7|14236.2|14232.2|6549
1608169200000|2020-12-17 01:40:00|14243.2|14239.2|14226.7|14222.7|14258.7|14254.7|14226.2|14222.2|3834
1608169500000|2020-12-17 01:45:00|14227.2|14223.2|14217.7|14213.7|14234.7|14230.7|14213.7|14209.7|4659
1608169800000|2020-12-17 01:50:00|14218.2|14214.2|14231.7|14227.7|14232.7|14228.7|14208.2|14204.2|3673
1608170100000|2020-12-17 01:55:00|14231.2|14227.2|14219.7|14215.7|14232.7|14228.7|14214.2|14210.2|1724
1608170400000|2020-12-17 02:00:00|14220.2|14216.2|14232.7|14228.7|14233.7|14229.7|14214.7|14210.7|1806
1608170700000|2020-12-17 02:05:00|14232.2|14228.2|14191.7|14187.7|14232.2|14228.2|14188.7|14184.7|4286
1608171000000|2020-12-17 02:10:00|14189.7|14185.7|14196.2|14192.2|14203.7|14199.7|14189.2|14185.2|2437
1608171300000|2020-12-17 02:15:00|14195.7|14191.7|14208.7|14204.7|14221.7|14217.7|14194.7|14190.7|2014
1608171600000|2020-12-17 02:20:00|14206.7|14202.7|14205.7|14201.7|14213.7|14209.7|14199.2|14195.2|1143
1608171900000|2020-12-17 02:25:00|14205.2|14201.2|14198.7|14194.7|14210.7|14206.7|14196.7|14192.7|1164
1608172200000|2020-12-17 02:30:00|14199.7|14195.7|14183.2|14179.2|14217.2|14213.2|14182.7|14178.7|3242
1608172500000|2020-12-17 02:35:00|14182.7|14178.7|14176.7|14172.7|14193.7|14189.7|14170.7|14166.7|3250
1608172800000|2020-12-17 02:40:00|14176.2|14172.2|14181.2|14177.2|14185.7|14181.7|14167.7|14163.7|2270
1608173100000|2020-12-17 02:45:00|14181.7|14177.7|14200.7|14196.7|14200.7|14196.7|14180.7|14176.7|1712
1608173400000|2020-12-17 02:50:00|14201.7|14197.7|14214.7|14210.7|14215.7|14211.7|14198.7|14194.7|2222
1608173700000|2020-12-17 02:55:00|14214.2|14210.2|14218.7|14214.7|14220.7|14216.7|14212.7|14208.7|1708
1608174000000|2020-12-17 03:00:00|14219.7|14215.7|14211.7|14207.7|14220.7|14216.7|14207.7|14203.7|1352
1608174300000|2020-12-17 03:05:00|14212.7|14208.7|14228.2|14224.2|14233.7|14229.7|14209.2|14205.2|1962
1608174600000|2020-12-17 03:10:00|14228.7|14224.7|14224.7|14220.7|14232.7|14228.7|14218.7|14214.7|1665
1608174900000|2020-12-17 03:15:00|14226.2|14222.2|14222.2|14218.2|14229.7|14225.7|14213.7|14209.7|1253
1608175200000|2020-12-17 03:20:00|14223.7|14219.7|14214.7|14210.7|14228.7|14224.7|14213.7|14209.7|786
1608175500000|2020-12-17 03:25:00|14215.2|14211.2|14202.7|14198.7|14219.7|14215.7|14200.7|14196.7|1555
1608175800000|2020-12-17 03:30:00|14202.2|14198.2|14203.7|14199.7|14204.7|14200.7|14196.2|14192.2|1326
1608176100000|2020-12-17 03:35:00|14202.7|14198.7|14212.2|14208.2|14219.7|14215.7|14199.7|14195.7|974
1608176400000|2020-12-17 03:40:00|14212.7|14208.7|14224.7|14220.7|14226.7|14222.7|14212.2|14208.2|833
1608176700000|2020-12-17 03:45:00|14225.7|14221.7|14219.7|14215.7|14228.7|14224.7|14213.7|14209.7|1014
1608177000000|2020-12-17 03:50:00|14220.2|14216.2|14225.2|14221.2|14225.7|14221.7|14214.2|14210.2|573
1608177300000|2020-12-17 03:55:00|14224.7|14220.7|14222.7|14218.7|14224.7|14220.7|14212.7|14208.7|532
1608177600000|2020-12-17 04:00:00|14222.2|14218.2|14205.7|14201.7|14222.7|14218.7|14200.2|14196.2|1187
1608177900000|2020-12-17 04:05:00|14204.7|14200.7|14199.7|14195.7|14207.7|14203.7|14196.7|14192.7|786
1608178200000|2020-12-17 04:10:00|14198.2|14194.2|14191.7|14187.7|14204.7|14200.7|14187.7|14183.7|1259
1608178500000|2020-12-17 04:15:00|14192.2|14188.2|14194.7|14190.7|14199.7|14195.7|14188.7|14184.7|952
1608178800000|2020-12-17 04:20:00|14194.2|14190.2|14195.2|14191.2|14197.7|14193.7|14189.7|14185.7|662
1608179100000|2020-12-17 04:25:00|14195.7|14191.7|14209.7|14205.7|14210.7|14206.7|14192.2|14188.2|985
1608179400000|2020-12-17 04:30:00|14210.7|14206.7|14212.7|14208.7|14216.7|14212.7|14210.7|14206.7|1004
1608179700000|2020-12-17 04:35:00|14212.2|14208.2|14216.2|14212.2|14216.7|14212.7|14204.7|14200.7|638
1608180000000|2020-12-17 04:40:00|14215.7|14211.7|14213.7|14209.7|14218.7|14214.7|14213.7|14209.7|537
1608180300000|2020-12-17 04:45:00|14214.2|14210.2|14228.2|14224.2|14229.7|14225.7|14213.2|14209.2|1197
1608180600000|2020-12-17 04:50:00|14228.7|14224.7|14228.7|14224.7|14229.7|14225.7|14223.7|14219.7|803
1608180900000|2020-12-17 04:55:00|14229.7|14225.7|14259.7|14255.7|14261.7|14257.7|14228.7|14224.7|3982
1608181200000|2020-12-17 05:00:00|14258.7|14254.7|14266.7|14262.7|14270.7|14266.7|14253.7|14249.7|2778
1608181500000|2020-12-17 05:05:00|14267.7|14263.7|14259.7|14255.7|14270.7|14266.7|14255.7|14251.7|1576
1608181800000|2020-12-17 05:10:00|14259.2|14255.2|14262.7|14258.7|14265.7|14261.7|14254.7|14250.7|947
1608182100000|2020-12-17 05:15:00|14263.7|14259.7|14256.7|14252.7|14265.7|14261.7|14253.7|14249.7|903
1608182400000|2020-12-17 05:20:00|14256.2|14252.2|14260.2|14256.2|14264.7|14260.7|14253.7|14249.7|1367
1608182700000|2020-12-17 05:25:00|14262.7|14258.7|14246.7|14242.7|14264.2|14260.2|14246.7|14242.7|1761
1608183000000|2020-12-17 05:30:00|14247.7|14243.7|14249.7|14245.7|14251.7|14247.7|14243.7|14239.7|1611
1608183300000|2020-12-17 05:35:00|14250.7|14246.7|14254.2|14250.2|14255.7|14251.7|14249.2|14245.2|936
1608183600000|2020-12-17 05:40:00|14254.7|14250.7|14268.2|14264.2|14269.7|14265.7|14254.7|14250.7|2229
1608183900000|2020-12-17 05:45:00|14272.7|14258.7|14273|14259|14273|14259|14272.4|14258.4|3
1608184200000|2020-12-17 05:50:00|14272.7|14258.7|14271.9|14257.9|14275.7|14261.7|14271.4|14257.4|0
1608184500000|2020-12-17 05:55:00|14271.7|14257.7|14273.5|14259.5|14273.5|14259.5|14271.4|14257.4|0
1608184800000|2020-12-17 06:00:00|14273.4|14259.4|14269.2|14255.2|14273.4|14259.4|14269.2|14255.2|0
1608185100000|2020-12-17 06:05:00|14269.4|14255.4|14268.7|14254.7|14269.4|14255.4|14266.5|14252.5|0
1608185400000|2020-12-17 06:10:00|14268.9|14254.9|14270.3|14256.3|14270.3|14256.3|14266.5|14252.5|0
1608185700000|2020-12-17 06:15:00|14272.9|14258.9|14272.7|14258.7|14272.9|14258.9|14270.8|14256.8|0
1608186000000|2020-12-17 06:20:00|14272.8|14258.8|14271|14257|14273|14259|14271|14257|0
1608186300000|2020-12-17 06:25:00|14273|14259|14272|14258|14275.1|14261.1|14270|14256|0
1608186600000|2020-12-17 06:30:00|14270|14256|14270.8|14256.8|14270.8|14256.8|14268.8|14254.8|0
1608186900000|2020-12-17 06:35:00|14270.9|14256.9|14268.7|14254.7|14272.7|14258.7|14268.7|14254.7|0
1608187200000|2020-12-17 06:40:00|14268.8|14254.8|14271.5|14257.5|14275.6|14261.6|14268.8|14254.8|0
1608187500000|2020-12-17 06:45:00|14271.4|14257.4|14268.7|14254.7|14271.5|14257.5|14268.7|14254.7|0
1608187800000|2020-12-17 06:50:00|14270.7|14256.7|14268.6|14254.6|14270.7|14256.7|14268.6|14254.6|0
1608188100000|2020-12-17 06:55:00|14268.7|14254.7|14269.2|14255.2|14269.2|14255.2|14268.6|14254.6|0
1608188400000|2020-12-17 07:00:00|14256.7|14250.7|14255.7|14249.7|14259.7|14253.7|14250.7|14244.7|1024
1608188700000|2020-12-17 07:05:00|14256.7|14250.7|14250.2|14244.2|14257.2|14251.2|14247.7|14241.7|298
1608189000000|2020-12-17 07:10:00|14250.7|14244.7|14251.7|14245.7|14254.7|14248.7|14248.7|14242.7|174
1608189300000|2020-12-17 07:15:00|14250.7|14244.7|14242.7|14236.7|14250.7|14244.7|14242.7|14236.7|495
1608189600000|2020-12-17 07:20:00|14243.7|14237.7|14247.7|14241.7|14248.7|14242.7|14242.2|14236.2|274
1608189900000|2020-12-17 07:25:00|14246.7|14240.7|14253.7|14247.7|14253.7|14247.7|14246.7|14240.7|285
1608190200000|2020-12-17 07:30:00|14253.2|14247.2|14249.7|14243.7|14253.7|14247.7|14249.7|14243.7|118
1608190500000|2020-12-17 07:35:00|14250.2|14244.2|14251.7|14245.7|14254.7|14248.7|14249.7|14243.7|105
1608190800000|2020-12-17 07:40:00|14252.2|14246.2|14254.2|14248.2|14256.7|14250.7|14251.7|14245.7|211
1608191100000|2020-12-17 07:45:00|14253.7|14247.7|14251.7|14245.7|14254.7|14248.7|14250.2|14244.2|154
1608191400000|2020-12-17 07:50:00|14252.2|14246.2|14255.7|14249.7|14255.7|14249.7|14252.2|14246.2|119
1608191700000|2020-12-17 07:55:00|14254.7|14248.7|14254.7|14248.7|14254.7|14248.7|14251.7|14245.7|66
1608192000000|2020-12-17 08:00:00|14255.7|14249.7|14260.7|14254.7|14262.7|14256.7|14253.7|14247.7|510
1608192300000|2020-12-17 08:05:00|14261.2|14255.2|14260.7|14254.7|14262.7|14256.7|14259.7|14253.7|158
1608192600000|2020-12-17 08:10:00|14260.2|14254.2|14256.7|14250.7|14260.7|14254.7|14255.7|14249.7|152
1608192900000|2020-12-17 08:15:00|14255.7|14249.7|14258.2|14252.2|14258.2|14252.2|14255.7|14249.7|73
1608193200000|2020-12-17 08:20:00|14258.7|14252.7|14259.7|14253.7|14261.7|14255.7|14256.7|14250.7|92
1608193500000|2020-12-17 08:25:00|14258.7|14252.7|14260.7|14254.7|14260.7|14254.7|14258.7|14252.7|55
1608193800000|2020-12-17 08:30:00|14261.7|14255.7|14263.7|14257.7|14264.7|14258.7|14261.7|14255.7|130
1608194100000|2020-12-17 08:35:00|14263.2|14257.2|14262.7|14256.7|14265.7|14259.7|14262.7|14256.7|195
1608194400000|2020-12-17 08:40:00|14263.2|14257.2|14261.7|14255.7|14263.2|14257.2|14259.2|14253.2|88
1608194700000|2020-12-17 08:45:00|14260.7|14254.7|14259.7|14253.7|14261.2|14255.2|14258.7|14252.7|68
1608195000000|2020-12-17 08:50:00|14259.2|14253.2|14256.7|14250.7|14260.7|14254.7|14255.7|14249.7|132
1608195300000|2020-12-17 08:55:00|14256.2|14250.2|14251.7|14245.7|14256.2|14250.2|14251.2|14245.2|327
1608195600000|2020-12-17 09:00:00|14251.2|14245.2|14255.2|14249.2|14256.7|14250.7|14251.2|14245.2|155
1608195900000|2020-12-17 09:05:00|14255.7|14249.7|14255.7|14249.7|14255.7|14249.7|14253.7|14247.7|35
1608196200000|2020-12-17 09:10:00|14255.2|14249.2|14253.7|14247.7|14255.7|14249.7|14253.7|14247.7|57
1608196500000|2020-12-17 09:15:00|14254.7|14248.7|14255.7|14249.7|14255.7|14249.7|14253.7|14247.7|58
1608196800000|2020-12-17 09:20:00|14256.2|14250.2|14256.7|14250.7|14257.2|14251.2|14254.7|14248.7|55
1608197100000|2020-12-17 09:25:00|14255.7|14249.7|14254.7|14248.7|14256.2|14250.2|14253.7|14247.7|43
1608197400000|2020-12-17 09:30:00|14254.2|14248.2|14252.2|14246.2|14255.2|14249.2|14251.7|14245.7|132
1608197700000|2020-12-17 09:35:00|14252.7|14246.7|14252.7|14246.7|14252.7|14246.7|14250.7|14244.7|61
1608198000000|2020-12-17 09:40:00|14252.2|14246.2|14256.7|14250.7|14257.7|14251.7|14251.7|14245.7|150
1608198300000|2020-12-17 09:45:00|14255.7|14249.7|14251.7|14245.7|14256.7|14250.7|14251.7|14245.7|103
1608198600000|2020-12-17 09:50:00|14252.2|14246.2|14252.7|14246.7|14253.2|14247.2|14251.2|14245.2|74
1608198900000|2020-12-17 09:55:00|14251.7|14245.7|14245.7|14239.7|14251.7|14245.7|14245.2|14239.2|374
1608199200000|2020-12-17 10:00:00|14246.2|14240.2|14246.7|14240.7|14247.7|14241.7|14245.7|14239.7|101
1608199500000|2020-12-17 10:05:00|14247.7|14241.7|14247.7|14241.7|14248.7|14242.7|14246.7|14240.7|81
1608199800000|2020-12-17 10:10:00|14246.7|14240.7|14245.7|14239.7|14247.2|14241.2|14243.7|14237.7|188
1608200100000|2020-12-17 10:15:00|14245.2|14239.2|14248.7|14242.7|14250.2|14244.2|14245.2|14239.2|101
1608200400000|2020-12-17 10:20:00|14247.7|14241.7|14248.7|14242.7|14249.7|14243.7|14247.7|14241.7|54
1608200700000|2020-12-17 10:25:00|14249.7|14243.7|14251.7|14245.7|14251.7|14245.7|14248.7|14242.7|74
1608201000000|2020-12-17 10:30:00|14250.7|14244.7|14248.7|14242.7|14251.2|14245.2|14247.7|14241.7|61
1608201300000|2020-12-17 10:35:00|14247.7|14241.7|14246.2|14240.2|14248.2|14242.2|14245.7|14239.7|64
1608201600000|2020-12-17 10:40:00|14245.7|14239.7|14243.7|14237.7|14247.7|14241.7|14243.2|14237.2|142
1608201900000|2020-12-17 10:45:00|14244.2|14238.2|14244.7|14238.7|14245.7|14239.7|14243.7|14237.7|25
1608202200000|2020-12-17 10:50:00|14245.2|14239.2|14239.7|14233.7|14245.7|14239.7|14238.2|14232.2|389
1608202500000|2020-12-17 10:55:00|14239.2|14233.2|14238.7|14232.7|14242.7|14236.7|14237.7|14231.7|157
1608202800000|2020-12-17 11:00:00|14238.2|14232.2|14241.2|14235.2|14242.7|14236.7|14235.7|14229.7|240
1608203100000|2020-12-17 11:05:00|14241.7|14235.7|14244.7|14238.7|14244.7|14238.7|14240.7|14234.7|109
1608203400000|2020-12-17 11:10:00|14243.7|14237.7|14242.7|14236.7|14244.7|14238.7|14241.7|14235.7|83
1608203700000|2020-12-17 11:15:00|14243.2|14237.2|14244.7|14238.7|14246.7|14240.7|14243.2|14237.2|80
1608204000000|2020-12-17 11:20:00|14245.2|14239.2|14245.7|14239.7|14245.7|14239.7|14244.7|14238.7|16
1608204300000|2020-12-17 11:25:00|14246.7|14240.7|14246.7|14240.7|14248.7|14242.7|14245.7|14239.7|78
1608204600000|2020-12-17 11:30:00|14247.7|14241.7|14246.2|14240.2|14247.7|14241.7|14245.7|14239.7|45
1608204900000|2020-12-17 11:35:00|14245.7|14239.7|14247.7|14241.7|14247.7|14241.7|14244.7|14238.7|54
1608205200000|2020-12-17 11:40:00|14247.2|14241.2|14243.7|14237.7|14247.2|14241.2|14243.7|14237.7|41
1608205500000|2020-12-17 11:45:00|14243.2|14237.2|14242.7|14236.7|14244.7|14238.7|14240.7|14234.7|94
1608205800000|2020-12-17 11:50:00|14243.7|14237.7|14243.7|14237.7|14244.7|14238.7|14242.7|14236.7|33
1608206100000|2020-12-17 11:55:00|14242.7|14236.7|14243.7|14237.7|14243.7|14237.7|14240.7|14234.7|77
1608206400000|2020-12-17 12:00:00|14242.7|14236.7|14244.2|14238.2|14244.7|14238.7|14242.7|14236.7|18
1608206700000|2020-12-17 12:05:00|14244.7|14238.7|14246.7|14240.7|14247.7|14241.7|14244.2|14238.2|89
1608207000000|2020-12-17 12:10:00|14247.7|14241.7|14247.7|14241.7|14248.7|14242.7|14246.7|14240.7|88
1608207300000|2020-12-17 12:15:00|14246.7|14240.7|14247.7|14241.7|14247.7|14241.7|14245.7|14239.7|52
1608207600000|2020-12-17 12:20:00|14246.7|14240.7|14245.2|14239.2|14247.7|14241.7|14244.2|14238.2|56
1608207900000|2020-12-17 12:25:00|14244.7|14238.7|14245.2|14239.2|14246.7|14240.7|14243.7|14237.7|44
1608208200000|2020-12-17 12:30:00|14245.7|14239.7|14249.2|14243.2|14249.7|14243.7|14245.7|14239.7|119
1608208500000|2020-12-17 12:35:00|14249.7|14243.7|14248.7|14242.7|14249.7|14243.7|14247.7|14241.7|76
1608208800000|2020-12-17 12:40:00|14248.2|14242.2|14246.7|14240.7|14248.7|14242.7|14245.2|14239.2|113
1608209100000|2020-12-17 12:45:00|14247.7|14241.7|14247.7|14241.7|14248.7|14242.7|14247.2|14241.2|39
1608209400000|2020-12-17 12:50:00|14247.2|14241.2|14247.7|14241.7|14248.7|14242.7|14247.2|14241.2|30
1608209700000|2020-12-17 12:55:00|14248.2|14242.2|14248.7|14242.7|14248.7|14242.7|14247.7|14241.7|26
1608210000000|2020-12-17 13:00:00|14247.7|14241.7|14251.7|14245.7|14254.7|14248.7|14247.7|14241.7|300
1608210300000|2020-12-17 13:05:00|14252.7|14246.7|14252.7|14246.7|14253.7|14247.7|14251.7|14245.7|124
1608210600000|2020-12-17 13:10:00|14251.7|14245.7|14253.7|14247.7|14253.7|14247.7|14251.7|14245.7|44
1608210900000|2020-12-17 13:15:00|14254.2|14248.2|14254.7|14248.7|14254.7|14248.7|14252.7|14246.7|118
1608211200000|2020-12-17 13:20:00|14253.7|14247.7|14248.7|14242.7|14254.7|14248.7|14248.7|14242.7|121
1608211500000|2020-12-17 13:25:00|14249.7|14243.7|14246.7|14240.7|14249.7|14243.7|14245.7|14239.7|123
1608211800000|2020-12-17 13:30:00|14246.2|14240.2|14246.7|14240.7|14249.7|14243.7|14244.7|14238.7|115
1608212100000|2020-12-17 13:35:00|14246.2|14240.2|14246.7|14240.7|14247.7|14241.7|14244.2|14238.2|115
1608212400000|2020-12-17 13:40:00|14246.2|14240.2|14243.7|14237.7|14247.7|14241.7|14243.7|14237.7|75
1608212700000|2020-12-17 13:45:00|14244.2|14238.2|14243.2|14237.2|14244.2|14238.2|14242.7|14236.7|104
1608213000000|2020-12-17 13:50:00|14243.7|14237.7|14243.7|14237.7|14244.7|14238.7|14242.7|14236.7|51
1608213300000|2020-12-17 13:55:00|14244.2|14238.2|14236.2|14230.2|14244.2|14238.2|14229.2|14223.2|776
1608213600000|2020-12-17 14:00:00|14235.7|14229.7|14235.7|14229.7|14239.2|14233.2|14235.2|14229.2|139
1608213900000|2020-12-17 14:05:00|14236.2|14230.2|14239.7|14233.7|14240.7|14234.7|14235.7|14229.7|106
1608214200000|2020-12-17 14:10:00|14238.7|14232.7|14231.7|14225.7|14238.7|14232.7|14231.7|14225.7|223
1608214500000|2020-12-17 14:15:00|14231.2|14225.2|14226.7|14220.7|14235.7|14229.7|14224.7|14218.7|365
1608214800000|2020-12-17 14:20:00|14227.2|14221.2|14230.7|14224.7|14232.7|14226.7|14225.7|14219.7|251
1608215100000|2020-12-17 14:25:00|14231.7|14225.7|14236.7|14230.7|14237.7|14231.7|14229.7|14223.7|174
1608215400000|2020-12-17 14:30:00|14237.7|14231.7|14240.2|14234.2|14242.7|14236.7|14224.2|14218.2|861
1608215700000|2020-12-17 14:35:00|14240.7|14234.7|14244.2|14238.2|14246.2|14240.2|14233.7|14227.7|548
1608216000000|2020-12-17 14:40:00|14243.7|14237.7|14241.7|14235.7|14245.7|14239.7|14238.7|14232.7|247
1608216300000|2020-12-17 14:45:00|14242.2|14236.2|14245.7|14239.7|14246.7|14240.7|14241.7|14235.7|286
1608216600000|2020-12-17 14:50:00|14246.7|14240.7|14235.7|14229.7|14247.2|14241.2|14235.7|14229.7|292
1608216900000|2020-12-17 14:55:00|14234.7|14228.7|14234.7|14228.7|14236.7|14230.7|14228.7|14222.7|326
1608217200000|2020-12-17 15:00:00|14235.7|14229.7|14232.2|14226.2|14238.7|14232.7|14231.7|14225.7|205
1608217500000|2020-12-17 15:05:00|14231.7|14225.7|14237.7|14231.7|14238.7|14232.7|14231.7|14225.7|145
1608217800000|2020-12-17 15:10:00|14238.2|14232.2|14234.7|14228.7|14239.7|14233.7|14234.7|14228.7|98
1608218100000|2020-12-17 15:15:00|14233.7|14227.7|14234.7|14228.7|14234.7|14228.7|14227.7|14221.7|211
1608218400000|2020-12-17 15:20:00|14235.7|14229.7|14234.7|14228.7|14235.7|14229.7|14231.7|14225.7|100
1608218700000|2020-12-17 15:25:00|14234.2|14228.2|14238.7|14232.7|14239.7|14233.7|14231.7|14225.7|103
1608219000000|2020-12-17 15:30:00|14237.7|14231.7|14233.7|14227.7|14238.7|14232.7|14233.7|14227.7|110
1608219300000|2020-12-17 15:35:00|14233.2|14227.2|14238.7|14232.7|14239.7|14233.7|14232.7|14226.7|117
1608219600000|2020-12-17 15:40:00|14239.7|14233.7|14236.2|14230.2|14239.7|14233.7|14232.7|14226.7|126
1608219900000|2020-12-17 15:45:00|14236.7|14230.7|14238.2|14232.2|14240.7|14234.7|14235.7|14229.7|93
1608220200000|2020-12-17 15:50:00|14237.7|14231.7|14238.7|14232.7|14238.7|14232.7|14235.7|14229.7|32
1608220500000|2020-12-17 15:55:00|14237.7|14231.7|14235.7|14229.7|14239.7|14233.7|14233.7|14227.7|82
1608220800000|2020-12-17 16:00:00|14235.2|14229.2|14232.2|14226.2|14236.7|14230.7|14230.7|14224.7|129
1608221100000|2020-12-17 16:05:00|14232.7|14226.7|14235.7|14229.7|14236.2|14230.2|14232.7|14226.7|47
1608221400000|2020-12-17 16:10:00|14236.2|14230.2|14237.7|14231.7|14237.7|14231.7|14235.7|14229.7|47
1608221700000|2020-12-17 16:15:00|14238.7|14232.7|14237.7|14231.7|14240.7|14234.7|14237.7|14231.7|97
1608222000000|2020-12-17 16:20:00|14238.2|14232.2|14239.2|14233.2|14239.7|14233.7|14237.7|14231.7|43
1608222300000|2020-12-17 16:25:00|14239.7|14233.7|14241.7|14235.7|14241.7|14235.7|14237.7|14231.7|80
1608222600000|2020-12-17 16:30:00|14242.7|14236.7|14238.7|14232.7|14243.7|14237.7|14236.7|14230.7|151
1608222900000|2020-12-17 16:35:00|14239.2|14233.2|14238.7|14232.7|14241.7|14235.7|14238.7|14232.7|115
1608223200000|2020-12-17 16:40:00|14238.2|14232.2|14238.7|14232.7|14240.7|14234.7|14238.2|14232.2|43
1608223500000|2020-12-17 16:45:00|14237.7|14231.7|14236.2|14230.2|14239.7|14233.7|14235.7|14229.7|87
1608223800000|2020-12-17 16:50:00|14235.7|14229.7|14233.2|14227.2|14236.7|14230.7|14228.7|14222.7|180
1608224100000|2020-12-17 16:55:00|14232.7|14226.7|14238.7|14232.7|14238.7|14232.7|14232.7|14226.7|89
1608224400000|2020-12-17 17:00:00|14239.7|14233.7|14238.7|14232.7|14240.2|14234.2|14237.7|14231.7|77
1608224700000|2020-12-17 17:05:00|14237.7|14231.7|14238.2|14232.2|14238.7|14232.7|14236.2|14230.2|12
1608225000000|2020-12-17 17:10:00|14237.7|14231.7|14236.7|14230.7|14238.2|14232.2|14235.2|14229.2|28
1608225300000|2020-12-17 17:15:00|14236.2|14230.2|14236.2|14230.2|14237.2|14231.2|14234.7|14228.7|52
1608225600000|2020-12-17 17:20:00|14235.7|14229.7|14234.7|14228.7|14236.7|14230.7|14234.7|14228.7|48
1608225900000|2020-12-17 17:25:00|14235.7|14229.7|14237.7|14231.7|14238.7|14232.7|14234.7|14228.7|23
1608226200000|2020-12-17 17:30:00|14238.2|14232.2|14238.2|14232.2|14239.7|14233.7|14237.2|14231.2|42
1608226500000|2020-12-17 17:35:00|14237.7|14231.7|14237.7|14231.7|14238.7|14232.7|14236.7|14230.7|6
1608226800000|2020-12-17 17:40:00|14237.2|14231.2|14238.7|14232.7|14238.7|14232.7|14237.2|14231.2|18
1608227100000|2020-12-17 17:45:00|14238.2|14232.2|14238.7|14232.7|14238.7|14232.7|14237.7|14231.7|11
1608227400000|2020-12-17 17:50:00|14237.7|14231.7|14237.7|14231.7|14238.7|14232.7|14237.2|14231.2|30
1608227700000|2020-12-17 17:55:00|14237.2|14231.2|14237.7|14231.7|14237.7|14231.7|14235.7|14229.7|24
1608228000000|2020-12-17 18:00:00|14237.2|14231.2|14240.7|14234.7|14240.7|14234.7|14236.7|14230.7|105
1608228300000|2020-12-17 18:05:00|14241.7|14235.7|14240.7|14234.7|14242.7|14236.7|14240.7|14234.7|42
1608228600000|2020-12-17 18:10:00|14241.2|14235.2|14241.7|14235.7|14241.7|14235.7|14240.7|14234.7|4
1608228900000|2020-12-17 18:15:00|14242.7|14236.7|14240.7|14234.7|14242.7|14236.7|14240.7|14234.7|26
1608229200000|2020-12-17 18:20:00|14241.7|14235.7|14243.7|14237.7|14243.7|14237.7|14241.2|14235.2|31
1608229500000|2020-12-17 18:25:00|14245.7|14239.7|14267.7|14261.7|14269.2|14263.2|14245.7|14239.7|2059
1608229800000|2020-12-17 18:30:00|14268.7|14262.7|14261.2|14255.2|14273.2|14267.2|14257.7|14251.7|573
1608230100000|2020-12-17 18:35:00|14260.7|14254.7|14258.2|14252.2|14261.7|14255.7|14258.2|14252.2|73
1608230400000|2020-12-17 18:40:00|14258.7|14252.7|14258.7|14252.7|14262.7|14256.7|14258.7|14252.7|71
1608230700000|2020-12-17 18:45:00|14257.7|14251.7|14257.7|14251.7|14259.2|14253.2|14254.7|14248.7|87
1608231000000|2020-12-17 18:50:00|14258.2|14252.2|14258.2|14252.2|14258.7|14252.7|14255.7|14249.7|53
1608231300000|2020-12-17 18:55:00|14257.7|14251.7|14256.7|14250.7|14261.7|14255.7|14255.2|14249.2|141
1608231600000|2020-12-17 19:00:00|14256.2|14250.2|14258.7|14252.7|14259.7|14253.7|14254.7|14248.7|42
1608231900000|2020-12-17 19:05:00|14258.2|14252.2|14258.7|14252.7|14259.2|14253.2|14256.7|14250.7|43
1608232200000|2020-12-17 19:10:00|14258.2|14252.2|14258.2|14252.2|14262.7|14256.7|14257.2|14251.2|92
1608232500000|2020-12-17 19:15:00|14257.7|14251.7|14258.7|14252.7|14260.2|14254.2|14254.2|14248.2|85
1608232800000|2020-12-17 19:20:00|14257.2|14251.2|14260.7|14254.7|14261.7|14255.7|14257.2|14251.2|11
1608233100000|2020-12-17 19:25:00|14261.7|14255.7|14257.7|14251.7|14261.7|14255.7|14256.7|14250.7|11
1608233400000|2020-12-17 19:30:00|14258.7|14252.7|14258.7|14252.7|14261.7|14255.7|14258.2|14252.2|36
1608233700000|2020-12-17 19:35:00|14258.2|14252.2|14257.2|14251.2|14258.7|14252.7|14256.7|14250.7|31
1608234000000|2020-12-17 19:40:00|14256.7|14250.7|14256.7|14250.7|14259.2|14253.2|14256.7|14250.7|21
1608234300000|2020-12-17 19:45:00|14257.7|14251.7|14261.2|14255.2|14262.2|14256.2|14257.2|14251.2|61
1608234600000|2020-12-17 19:50:00|14261.7|14255.7|14265.7|14259.7|14266.7|14260.7|14261.2|14255.2|136
1608234900000|2020-12-17 19:55:00|14266.2|14260.2|14267.7|14261.7|14268.7|14262.7|14265.7|14259.7|47
1608235200000|2020-12-17 20:00:00|14268.2|14262.2|14267.2|14261.2|14272.2|14266.2|14267.2|14261.2|173
1608235500000|2020-12-17 20:05:00|14266.7|14260.7|14263.7|14257.7|14268.2|14262.2|14263.7|14257.7|37
1608235800000|2020-12-17 20:10:00|14263.2|14257.2|14262.2|14256.2|14264.2|14258.2|14261.7|14255.7|34
1608236100000|2020-12-17 20:15:00|14262.7|14256.7|14271.2|14265.2|14271.2|14265.2|14262.2|14256.2|81
1608236400000|2020-12-17 20:20:00|14271.7|14265.7|14274.7|14268.7|14279.7|14273.7|14270.7|14264.7|605
1608236700000|2020-12-17 20:25:00|14274.2|14268.2|14277.2|14271.2|14277.7|14271.7|14272.7|14266.7|106
1608237000000|2020-12-17 20:30:00|14276.2|14270.2|14276.2|14270.2|14286.2|14280.2|14274.2|14268.2|514
1608237300000|2020-12-17 20:35:00|14275.7|14269.7|14276.7|14270.7|14278.7|14272.7|14273.7|14267.7|70
1608237600000|2020-12-17 20:40:00|14276.2|14270.2|14273.7|14267.7|14277.2|14271.2|14273.7|14267.7|62
1608237900000|2020-12-17 20:45:00|14274.7|14268.7|14264.7|14258.7|14274.7|14268.7|14264.2|14258.2|199
1608238200000|2020-12-17 20:50:00|14266.7|14260.7|14278.2|14272.2|14279.2|14273.2|14262.2|14256.2|324
1608238500000|2020-12-17 20:55:00|14277.7|14271.7|14279.7|14273.7|14282.2|14276.2|14274.7|14268.7|340
1608238800000|2020-12-17 21:00:00|14280.2|14274.2|14291.3|14277.3|14294|14280|14280.2|14273|0
1608239100000|2020-12-17 21:05:00|14292|14278|14290.6|14276.6|14294.6|14280.6|14290|14276|0
1608239400000|2020-12-17 21:10:00|14291.3|14277.3|14283.8|14269.8|14292|14278|14283.3|14269.3|0
1608239700000|2020-12-17 21:15:00|14284.1|14270.1|14285.7|14271.7|14285.8|14271.8|14283.2|14269.2|0
1608240000000|2020-12-17 21:20:00|14285.6|14271.6|14284.9|14270.9|14285.6|14271.6|14284.6|14270.6|0
1608240300000|2020-12-17 21:25:00|14285.1|14271.1|14283.6|14269.6|14285.2|14271.2|14283.4|14269.4|0
1608240600000|2020-12-17 21:30:00|14287.1|14273.1|14289.1|14275.1|14289.8|14275.8|14286.5|14272.5|0
1608240900000|2020-12-17 21:35:00|14288.5|14274.5|14290.1|14276.1|14292.1|14278.1|14288.1|14274.1|0
1608241200000|2020-12-17 21:40:00|14290.8|14276.8|14290.8|14276.8|14291.5|14277.5|14290.1|14276.1|0
1608241500000|2020-12-17 21:45:00|14290.1|14276.1|14290.1|14276.1|14291.5|14277.5|14289.5|14275.5|0
1608241800000|2020-12-17 21:50:00|14289.5|14275.5|14290.8|14276.8|14291.5|14277.5|14289.5|14275.5|0
1608242100000|2020-12-17 21:55:00|14290.1|14276.1|14291.5|14277.5|14291.6|14277.6|14288.8|14274.8|0
1608242400000|2020-12-17 22:00:00|14291.3|14277.3|14291.9|14277.9|14292.5|14278.5|14290.7|14276.7|0
1608242700000|2020-12-17 22:05:00|14292.5|14278.5|14292.5|14278.5|14292.6|14278.6|14291.9|14277.9|0
1608243000000|2020-12-17 22:10:00|14292.3|14278.3|14292.3|14278.3|14292.5|14278.5|14292.2|14278.2|0
1608243300000|2020-12-17 22:15:00|14292.4|14278.4|14292.7|14278.7|14293.5|14279.5|14292.4|14278.4|0
1608243600000|2020-12-17 22:20:00|14292.5|14278.5|14292|14278|14292.5|14278.5|14291.5|14277.5|0
1608243900000|2020-12-17 22:25:00|14292.3|14278.3|14292.4|14278.4|14292.4|14278.4|14292.1|14278.1|0
1608244200000|2020-12-17 22:30:00|14292.3|14278.3|14292.5|14278.5|14293|14279|14292.3|14278.3|0
1608244500000|2020-12-17 22:35:00|14292.6|14278.6|14292.1|14278.1|14292.6|14278.6|14291.8|14277.8|0
1608244800000|2020-12-17 22:40:00|14292.2|14278.2|14291.5|14277.5|14292.6|14278.6|14291.5|14277.5|0
1608245100000|2020-12-17 22:45:00|14291.2|14277.2|14291.3|14277.3|14291.5|14277.5|14290.3|14276.3|0
1608245400000|2020-12-17 22:50:00|14291.5|14277.5|14292.6|14278.6|14292.6|14278.6|14289.6|14275.6|0
1608245700000|2020-12-17 22:55:00|14290.7|14276.7|14292.1|14278.1|14292.1|14278.1|14290.7|14276.7|0
1608246000000|2020-12-17 23:00:00|14287.9|14273.9|14287.6|14273.6|14291.2|14277.2|14286.3|14272.3|0
1608246300000|2020-12-17 23:05:00|14287.2|14273.2|14287.6|14273.6|14288.3|14274.3|14286.3|14272.3|0
1608246600000|2020-12-17 23:10:00|14287.9|14273.9|14287.2|14273.2|14288.3|14274.3|14284.9|14270.9|0
1608246900000|2020-12-17 23:15:00|14287.6|14273.6|14289.6|14275.6|14289.6|14275.6|14285.6|14271.6|0
1608247200000|2020-12-17 23:20:00|14289.9|14275.9|14288.3|14274.3|14290.9|14276.9|14286.9|14272.9|0
1608247500000|2020-12-17 23:25:00|14288.6|14274.6|14289.9|14275.9|14290.3|14276.3|14287.6|14273.6|0
1608247800000|2020-12-17 23:30:00|14290.3|14276.3|14293.3|14279.3|14293.3|14279.3|14290.3|14276.3|0
1608248100000|2020-12-17 23:35:00|14292.6|14278.6|14292.6|14278.6|14292.9|14278.9|14290.2|14276.2|0
1608248400000|2020-12-17 23:40:00|14291.9|14277.9|14281.3|14267.3|14291.9|14277.9|14281.3|14267.3|0
1608248700000|2020-12-17 23:45:00|14281.6|14267.6|14281.5|14267.5|14283.5|14269.5|14280.9|14266.9|0
1608249000000|2020-12-17 23:50:00|14281.2|14267.2|14281.5|14267.5|14282.9|14268.9|14280.9|14266.9|0
1608249300000|2020-12-17 23:55:00|14280.9|14266.9|14280.9|14266.9|14281.5|14267.5|14279.5|14265.5|0
1608249600000|2020-12-18 00:00:00|14281.5|14267.5|14277.8|14263.8|14282.2|14268.2|14276.4|14262.4|0
1608249900000|2020-12-18 00:05:00|14277.1|14263.1|14279.1|14265.1|14279.1|14265.1|14277.1|14263.1|0
1608250200000|2020-12-18 00:10:00|14278.7|14264.7|14277.1|14263.1|14279.1|14265.1|14277.1|14263.1|0
1608250500000|2020-12-18 00:15:00|14277.4|14263.4|14268.1|14254.1|14278.9|14264.9|14265.6|14251.6|0
1608250800000|2020-12-18 00:20:00|14267.9|14253.9|14266.1|14252.1|14270.4|14256.4|14265.7|14251.7|0
1608251100000|2020-12-18 00:25:00|14267.1|14253.1|14265.4|14251.4|14268.1|14254.1|14264.4|14250.4|0
1608251400000|2020-12-18 00:30:00|14265.1|14251.1|14263.7|14249.7|14265.2|14251.2|14262.4|14248.4|0
1608251700000|2020-12-18 00:35:00|14263.9|14249.9|14266.7|14252.7|14268.1|14254.1|14263.7|14249.7|0
1608252000000|2020-12-18 00:40:00|14267.1|14253.1|14267.1|14253.1|14268.7|14254.7|14267.1|14253.1|0
1608252300000|2020-12-18 00:45:00|14258.9|14254.9|14254.4|14250.4|14265.9|14261.9|14250.4|14246.4|2579
1608252600000|2020-12-18 00:50:00|14255.4|14251.4|14246.4|14242.4|14255.4|14251.4|14244.4|14240.4|848
1608252900000|2020-12-18 00:55:00|14245.9|14241.9|14251.4|14247.4|14256.4|14252.4|14244.4|14240.4|862
1608253200000|2020-12-18 01:00:00|14248.9|14244.9|14240.9|14236.9|14259.4|14255.4|14240.4|14236.4|2449
1608253500000|2020-12-18 01:05:00|14241.4|14237.4|14254.9|14250.9|14256.4|14252.4|14237.4|14233.4|1969
1608253800000|2020-12-18 01:10:00|14253.9|14249.9|14249.9|14245.9|14268.4|14264.4|14242.4|14238.4|3350
1608254100000|2020-12-18 01:15:00|14250.4|14246.4|14251.4|14247.4|14269.4|14265.4|14247.4|14243.4|2614
1608254400000|2020-12-18 01:20:00|14252.4|14248.4|14244.4|14240.4|14261.9|14257.9|14243.9|14239.9|1439
1608254700000|2020-12-18 01:25:00|14244.9|14240.9|14255.4|14251.4|14256.4|14252.4|14238.4|14234.4|2118
1608255000000|2020-12-18 01:30:00|14256.4|14252.4|14238.9|14234.9|14266.4|14262.4|14237.4|14233.4|3368
1608255300000|2020-12-18 01:35:00|14238.4|14234.4|14248.9|14244.9|14258.9|14254.9|14237.4|14233.4|2275
1608255600000|2020-12-18 01:40:00|14247.9|14243.9|14249.4|14245.4|14261.4|14257.4|14241.9|14237.9|1628
1608255900000|2020-12-18 01:45:00|14250.4|14246.4|14261.4|14257.4|14263.4|14259.4|14249.9|14245.9|1526
1608256200000|2020-12-18 01:50:00|14262.9|14258.9|14275.4|14271.4|14291.4|14287.4|14262.9|14258.9|6141
1608256500000|2020-12-18 01:55:00|14275.9|14271.9|14279.4|14275.4|14286.4|14282.4|14272.4|14268.4|1842
1608256800000|2020-12-18 02:00:00|14280.4|14276.4|14268.4|14264.4|14284.4|14280.4|14266.9|14262.9|1418
1608257100000|2020-12-18 02:05:00|14268.9|14264.9|14256.4|14252.4|14269.4|14265.4|14251.9|14247.9|2457
1608257400000|2020-12-18 02:10:00|14257.4|14253.4|14241.4|14237.4|14257.4|14253.4|14234.4|14230.4|3029
1608257700000|2020-12-18 02:15:00|14239.4|14235.4|14252.4|14248.4|14252.4|14248.4|14238.4|14234.4|1311
1608258000000|2020-12-18 02:20:00|14252.9|14248.9|14243.4|14239.4|14252.9|14248.9|14238.4|14234.4|876
1608258300000|2020-12-18 02:25:00|14244.4|14240.4|14227.4|14223.4|14246.4|14242.4|14218.4|14214.4|2969
1608258600000|2020-12-18 02:30:00|14226.4|14222.4|14220.4|14216.4|14227.9|14223.9|14213.4|14209.4|2693
1608258900000|2020-12-18 02:35:00|14219.9|14215.9|14233.4|14229.4|14234.4|14230.4|14219.4|14215.4|1583
1608259200000|2020-12-18 02:40:00|14232.9|14228.9|14227.9|14223.9|14238.4|14234.4|14227.4|14223.4|1127
1608259500000|2020-12-18 02:45:00|14227.4|14223.4|14210.4|14206.4|14227.4|14223.4|14204.4|14200.4|3205
1608259800000|2020-12-18 02:50:00|14211.4|14207.4|14220.4|14216.4|14221.4|14217.4|14207.9|14203.9|1440
1608260100000|2020-12-18 02:55:00|14219.4|14215.4|14230.4|14226.4|14231.4|14227.4|14218.4|14214.4|998
1608260400000|2020-12-18 03:00:00|14231.4|14227.4|14237.4|14233.4|14238.4|14234.4|14231.4|14227.4|1302
1608260700000|2020-12-18 03:05:00|14238.4|14234.4|14245.4|14241.4|14245.4|14241.4|14232.4|14228.4|1460
1608261000000|2020-12-18 03:10:00|14246.4|14242.4|14236.9|14232.9|14246.4|14242.4|14231.4|14227.4|1078
1608261300000|2020-12-18 03:15:00|14237.4|14233.4|14250.4|14246.4|14250.9|14246.9|14237.4|14233.4|1632
1608261600000|2020-12-18 03:20:00|14249.4|14245.4|14252.4|14248.4|14256.4|14252.4|14245.4|14241.4|1592
1608261900000|2020-12-18 03:25:00|14253.4|14249.4|14248.4|14244.4|14254.4|14250.4|14243.4|14239.4|821
1608262200000|2020-12-18 03:30:00|14249.4|14245.4|14241.4|14237.4|14251.4|14247.4|14241.4|14237.4|516
1608262500000|2020-12-18 03:35:00|14240.4|14236.4|14245.4|14241.4|14245.4|14241.4|14239.4|14235.4|633
1608262800000|2020-12-18 03:40:00|14244.9|14240.9|14240.9|14236.9|14248.4|14244.4|14236.4|14232.4|759
1608263100000|2020-12-18 03:45:00|14241.4|14237.4|14233.4|14229.4|14242.9|14238.9|14232.9|14228.9|683
1608263400000|2020-12-18 03:50:00|14232.4|14228.4|14237.4|14233.4|14237.4|14233.4|14231.4|14227.4|476
1608263700000|2020-12-18 03:55:00|14236.9|14232.9|14244.4|14240.4|14245.4|14241.4|14232.4|14228.4|712
1608264000000|2020-12-18 04:00:00|14243.4|14239.4|14239.4|14235.4|14248.4|14244.4|14238.4|14234.4|523
1608264300000|2020-12-18 04:05:00|14238.4|14234.4|14240.9|14236.9|14243.4|14239.4|14235.4|14231.4|452
1608264600000|2020-12-18 04:10:00|14240.4|14236.4|14243.4|14239.4|14243.4|14239.4|14240.4|14236.4|210
1608264900000|2020-12-18 04:15:00|14244.4|14240.4|14235.4|14231.4|14244.4|14240.4|14235.4|14231.4|416
1608265200000|2020-12-18 04:20:00|14234.4|14230.4|14222.4|14218.4|14234.4|14230.4|14222.4|14218.4|1343
1608265500000|2020-12-18 04:25:00|14221.4|14217.4|14219.4|14215.4|14224.4|14220.4|14215.4|14211.4|1115
1608265800000|2020-12-18 04:30:00|14219.9|14215.9|14219.4|14215.4|14221.4|14217.4|14216.4|14212.4|620
1608266100000|2020-12-18 04:35:00|14218.4|14214.4|14225.4|14221.4|14228.4|14224.4|14212.4|14208.4|1047
1608266400000|2020-12-18 04:40:00|14225.9|14221.9|14223.9|14219.9|14229.4|14225.4|14222.4|14218.4|481
1608266700000|2020-12-18 04:45:00|14224.4|14220.4|14227.4|14223.4|14228.4|14224.4|14218.4|14214.4|662
1608267000000|2020-12-18 04:50:00|14228.4|14224.4|14226.4|14222.4|14236.4|14232.4|14226.4|14222.4|886
1608267300000|2020-12-18 04:55:00|14225.4|14221.4|14224.9|14220.9|14233.4|14229.4|14223.4|14219.4|501
1608267600000|2020-12-18 05:00:00|14224.4|14220.4|14221.4|14217.4|14231.4|14227.4|14221.4|14217.4|610
1608267900000|2020-12-18 05:05:00|14222.4|14218.4|14220.4|14216.4|14225.4|14221.4|14218.4|14214.4|554
1608268200000|2020-12-18 05:10:00|14221.4|14217.4|14212.4|14208.4|14224.4|14220.4|14207.4|14203.4|1518
1608268500000|2020-12-18 05:15:00|14211.4|14207.4|14206.4|14202.4|14220.4|14216.4|14198.4|14194.4|1860
1608268800000|2020-12-18 05:20:00|14207.4|14203.4|14207.4|14203.4|14209.4|14205.4|14201.4|14197.4|1036
1608269100000|2020-12-18 05:25:00|14205.9|14201.9|14212.4|14208.4|14217.4|14213.4|14201.4|14197.4|2077
1608269400000|2020-12-18 05:30:00|14212.3|14208.3|14211.8|14207.8|14220.3|14216.3|14210.3|14206.3|1600
1608269700000|2020-12-18 05:35:00|14212.3|14208.3|14212.3|14208.3|14213.3|14209.3|14206.3|14202.3|798
1608270000000|2020-12-18 05:40:00|14213.3|14209.3|14207.3|14203.3|14213.3|14209.3|14205.3|14201.3|1284
1608270300000|2020-12-18 05:45:00|14211.3|14197.3|14211.4|14197.4|14211.4|14197.4|14208.5|14194.5|4
1608270600000|2020-12-18 05:50:00|14211.7|14197.7|14218.1|14204.1|14218.1|14204.1|14211.7|14197.7|0
1608270900000|2020-12-18 05:55:00|14218.4|14204.4|14224.8|14210.8|14225.1|14211.1|14218.1|14204.1|0
1608271200000|2020-12-18 06:00:00|14225.1|14211.1|14222.3|14208.3|14225.1|14211.1|14221.9|14207.9|0
1608271500000|2020-12-18 06:05:00|14222.1|14208.1|14223.6|14209.6|14224.1|14210.1|14221.8|14207.8|0
1608271800000|2020-12-18 06:10:00|14221.6|14207.6|14226.1|14212.1|14226.1|14212.1|14221.6|14207.6|0
1608272100000|2020-12-18 06:15:00|14217.9|14203.9|14213.7|14199.7|14218.7|14204.7|14211.8|14197.8|0
1608272400000|2020-12-18 06:20:00|14213.8|14199.8|14214|14200|14214|14200|14209.8|14195.8|0
1608272700000|2020-12-18 06:25:00|14214.1|14200.1|14220.2|14206.2|14220.2|14206.2|14214.1|14200.1|0
1608273000000|2020-12-18 06:30:00|14220.1|14206.1|14230.2|14216.2|14232.6|14218.6|14220.1|14206.1|0
1608273300000|2020-12-18 06:35:00|14229.9|14215.9|14225.8|14211.8|14230|14216|14225.7|14211.7|0
1608273600000|2020-12-18 06:40:00|14225.7|14211.7|14224.4|14210.4|14228.5|14214.5|14222.4|14208.4|0
1608273900000|2020-12-18 06:45:00|14222.4|14208.4|14221.5|14207.5|14222.4|14208.4|14217.5|14203.5|0
1608274200000|2020-12-18 06:50:00|14221.4|14207.4|14223.8|14209.8|14223.9|14209.9|14221.4|14207.4|0
1608274500000|2020-12-18 06:55:00|14223.9|14209.9|14219.6|14205.6|14225.9|14211.9|14219.3|14205.3|0
1608274800000|2020-12-18 07:00:00|14210.3|14204.3|14215.3|14209.3|14221.3|14215.3|14208.8|14202.8|608
1608275100000|2020-12-18 07:05:00|14214.3|14208.3|14217.3|14211.3|14219.3|14213.3|14214.3|14208.3|154
1608275400000|2020-12-18 07:10:00|14217.8|14211.8|14216.3|14210.3|14220.3|14214.3|14215.3|14209.3|143
1608275700000|2020-12-18 07:15:00|14217.3|14211.3|14219.3|14213.3|14220.3|14214.3|14215.3|14209.3|135
1608276000000|2020-12-18 07:20:00|14218.8|14212.8|14214.3|14208.3|14219.3|14213.3|14214.3|14208.3|126
1608276300000|2020-12-18 07:25:00|14215.3|14209.3|14213.3|14207.3|14216.3|14210.3|14213.3|14207.3|106
1608276600000|2020-12-18 07:30:00|14213.8|14207.8|14208.3|14202.3|14217.3|14211.3|14206.3|14200.3|250
1608276900000|2020-12-18 07:35:00|14209.3|14203.3|14210.3|14204.3|14212.3|14206.3|14209.3|14203.3|101
1608277200000|2020-12-18 07:40:00|14211.8|14205.8|14212.3|14206.3|14214.3|14208.3|14211.8|14205.8|48
1608277500000|2020-12-18 07:45:00|14212.8|14206.8|14209.3|14203.3|14213.3|14207.3|14208.8|14202.8|83
1608277800000|2020-12-18 07:50:00|14210.3|14204.3|14207.8|14201.8|14210.3|14204.3|14204.3|14198.3|163
1608278100000|2020-12-18 07:55:00|14208.3|14202.3|14207.3|14201.3|14208.3|14202.3|14203.8|14197.8|137
1608278400000|2020-12-18 08:00:00|14207.8|14201.8|14210.8|14204.8|14211.8|14205.8|14201.3|14195.3|231
1608278700000|2020-12-18 08:05:00|14210.3|14204.3|14213.3|14207.3|14215.3|14209.3|14209.3|14203.3|181
1608279000000|2020-12-18 08:10:00|14213.8|14207.8|14212.8|14206.8|14215.3|14209.3|14212.3|14206.3|92
1608279300000|2020-12-18 08:15:00|14212.3|14206.3|14219.3|14213.3|14221.3|14215.3|14211.3|14205.3|351
1608279600000|2020-12-18 08:20:00|14219.8|14213.8|14218.3|14212.3|14221.3|14215.3|14216.8|14210.8|241
1608279900000|2020-12-18 08:25:00|14218.8|14212.8|14222.3|14216.3|14224.3|14218.3|14217.8|14211.8|222
1608280200000|2020-12-18 08:30:00|14222.8|14216.8|14220.8|14214.8|14223.8|14217.8|14220.3|14214.3|131
1608280500000|2020-12-18 08:35:00|14221.3|14215.3|14221.8|14215.8|14222.8|14216.8|14220.3|14214.3|75
1608280800000|2020-12-18 08:40:00|14221.3|14215.3|14222.3|14216.3|14223.3|14217.3|14220.3|14214.3|75
1608281100000|2020-12-18 08:45:00|14223.3|14217.3|14226.3|14220.3|14227.3|14221.3|14223.3|14217.3|256
1608281400000|2020-12-18 08:50:00|14226.8|14220.8|14226.3|14220.3|14228.3|14222.3|14224.3|14218.3|106
1608281700000|2020-12-18 08:55:00|14225.8|14219.8|14220.3|14214.3|14226.3|14220.3|14220.3|14214.3|166
1608282000000|2020-12-18 09:00:00|14219.8|14213.8|14223.8|14217.8|14224.3|14218.3|14219.3|14213.3|78
1608282300000|2020-12-18 09:05:00|14223.3|14217.3|14234.8|14228.8|14236.3|14230.3|14222.3|14216.3|378
1608282600000|2020-12-18 09:10:00|14234.3|14228.3|14231.3|14225.3|14236.3|14230.3|14230.3|14224.3|277
1608282900000|2020-12-18 09:15:00|14232.3|14226.3|14229.3|14223.3|14232.3|14226.3|14228.3|14222.3|110
1608283200000|2020-12-18 09:20:00|14228.3|14222.3|14230.3|14224.3|14231.3|14225.3|14227.3|14221.3|107
1608283500000|2020-12-18 09:25:00|14229.3|14223.3|14231.3|14225.3|14231.3|14225.3|14228.3|14222.3|117
1608283800000|2020-12-18 09:30:00|14230.3|14224.3|14227.3|14221.3|14230.3|14224.3|14227.3|14221.3|63
1608284100000|2020-12-18 09:35:00|14227.8|14221.8|14227.3|14221.3|14229.3|14223.3|14225.3|14219.3|80
1608284400000|2020-12-18 09:40:00|14227.8|14221.8|14229.3|14223.3|14229.3|14223.3|14226.8|14220.8|30
1608284700000|2020-12-18 09:45:00|14228.3|14222.3|14225.3|14219.3|14228.3|14222.3|14224.8|14218.8|65
1608285000000|2020-12-18 09:50:00|14224.8|14218.8|14225.3|14219.3|14226.3|14220.3|14223.3|14217.3|85
1608285300000|2020-12-18 09:55:00|14224.8|14218.8|14224.8|14218.8|14225.8|14219.8|14224.3|14218.3|77
1608285600000|2020-12-18 10:00:00|14225.3|14219.3|14228.8|14222.8|14230.3|14224.3|14225.3|14219.3|127
1608285900000|2020-12-18 10:05:00|14228.3|14222.3|14229.3|14223.3|14229.8|14223.8|14227.3|14221.3|99
1608286200000|2020-12-18 10:10:00|14230.3|14224.3|14227.3|14221.3|14230.3|14224.3|14227.3|14221.3|47
1608286500000|2020-12-18 10:15:00|14228.3|14222.3|14226.8|14220.8|14228.3|14222.3|14225.8|14219.8|44
1608286800000|2020-12-18 10:20:00|14227.3|14221.3|14225.3|14219.3|14228.3|14222.3|14225.3|14219.3|40
1608287100000|2020-12-18 10:25:00|14224.3|14218.3|14225.3|14219.3|14225.8|14219.8|14223.3|14217.3|43
1608287400000|2020-12-18 10:30:00|14224.8|14218.8|14224.3|14218.3|14225.3|14219.3|14222.8|14216.8|57
1608287700000|2020-12-18 10:35:00|14223.3|14217.3|14220.3|14214.3|14223.3|14217.3|14218.3|14212.3|187
1608288000000|2020-12-18 10:40:00|14219.3|14213.3|14222.3|14216.3|14222.3|14216.3|14218.3|14212.3|125
1608288300000|2020-12-18 10:45:00|14221.3|14215.3|14223.3|14217.3|14224.3|14218.3|14220.3|14214.3|52
1608288600000|2020-12-18 10:50:00|14224.3|14218.3|14223.8|14217.8|14224.3|14218.3|14219.8|14213.8|84
1608288900000|2020-12-18 10:55:00|14223.3|14217.3|14226.3|14220.3|14226.3|14220.3|14223.3|14217.3|70
1608289200000|2020-12-18 11:00:00|14225.8|14219.8|14225.3|14219.3|14227.3|14221.3|14224.3|14218.3|56
1608289500000|2020-12-18 11:05:00|14225.8|14219.8|14224.3|14218.3|14225.8|14219.8|14223.3|14217.3|9
1608289800000|2020-12-18 11:10:00|14224.8|14218.8|14223.3|14217.3|14224.8|14218.8|14223.3|14217.3|15
1608290100000|2020-12-18 11:15:00|14223.8|14217.8|14227.3|14221.3|14228.3|14222.3|14222.8|14216.8|104
1608290400000|2020-12-18 11:20:00|14227.8|14221.8|14227.3|14221.3|14228.3|14222.3|14227.3|14221.3|32
1608290700000|2020-12-18 11:25:00|14226.8|14220.8|14226.3|14220.3|14227.8|14221.8|14226.3|14220.3|31
1608291000000|2020-12-18 11:30:00|14226.8|14220.8|14227.3|14221.3|14229.3|14223.3|14226.3|14220.3|47
1608291300000|2020-12-18 11:35:00|14228.3|14222.3|14228.3|14222.3|14228.3|14222.3|14227.8|14221.8|26
1608291600000|2020-12-18 11:40:00|14228.8|14222.8|14227.3|14221.3|14229.3|14223.3|14226.3|14220.3|31
1608291900000|2020-12-18 11:45:00|14226.8|14220.8|14227.3|14221.3|14227.3|14221.3|14225.8|14219.8|23
1608292200000|2020-12-18 11:50:00|14227.8|14221.8|14229.8|14223.8|14229.8|14223.8|14227.3|14221.3|52
1608292500000|2020-12-18 11:55:00|14229.3|14223.3|14227.8|14221.8|14230.3|14224.3|14227.3|14221.3|67
1608292800000|2020-12-18 12:00:00|14227.3|14221.3|14229.8|14223.8|14230.3|14224.3|14226.8|14220.8|49
1608293100000|2020-12-18 12:05:00|14229.3|14223.3|14232.3|14226.3|14232.8|14226.8|14229.3|14223.3|199
1608293400000|2020-12-18 12:10:00|14231.8|14225.8|14229.3|14223.3|14231.8|14225.8|14229.3|14223.3|52
1608293700000|2020-12-18 12:15:00|14229.8|14223.8|14230.3|14224.3|14230.8|14224.8|14228.3|14222.3|40
1608294000000|2020-12-18 12:20:00|14231.3|14225.3|14229.3|14223.3|14231.3|14225.3|14229.3|14223.3|40
1608294300000|2020-12-18 12:25:00|14230.3|14224.3|14228.3|14222.3|14230.3|14224.3|14228.3|14222.3|24
1608294600000|2020-12-18 12:30:00|14229.3|14223.3|14229.3|14223.3|14230.3|14224.3|14227.3|14221.3|40
1608294900000|2020-12-18 12:35:00|14230.3|14224.3|14230.3|14224.3|14230.3|14224.3|14229.3|14223.3|33
1608295200000|2020-12-18 12:40:00|14229.8|14223.8|14230.3|14224.3|14230.8|14224.8|14229.3|14223.3|44
1608295500000|2020-12-18 12:45:00|14230.8|14224.8|14230.3|14224.3|14232.3|14226.3|14229.8|14223.8|37
1608295800000|2020-12-18 12:50:00|14228.3|14222.3|14228.3|14222.3|14229.3|14223.3|14227.3|14221.3|108
1608296100000|2020-12-18 12:55:00|14227.8|14221.8|14224.3|14218.3|14227.8|14221.8|14223.3|14217.3|71
1608296400000|2020-12-18 13:00:00|14223.3|14217.3|14223.3|14217.3|14224.8|14218.8|14222.3|14216.3|77
1608296700000|2020-12-18 13:05:00|14222.8|14216.8|14223.8|14217.8|14225.3|14219.3|14222.3|14216.3|76
1608297000000|2020-12-18 13:10:00|14223.3|14217.3|14224.8|14218.8|14225.3|14219.3|14223.3|14217.3|14
1608297300000|2020-12-18 13:15:00|14224.3|14218.3|14225.3|14219.3|14225.3|14219.3|14223.3|14217.3|44
1608297600000|2020-12-18 13:20:00|14224.3|14218.3|14223.3|14217.3|14224.8|14218.8|14223.3|14217.3|61
1608297900000|2020-12-18 13:25:00|14222.3|14216.3|14223.3|14217.3|14224.3|14218.3|14222.3|14216.3|40
1608298200000|2020-12-18 13:30:00|14224.3|14218.3|14224.3|14218.3|14225.3|14219.3|14223.3|14217.3|26
1608298500000|2020-12-18 13:35:00|14223.8|14217.8|14224.8|14218.8|14224.8|14218.8|14223.3|14217.3|8
1608298800000|2020-12-18 13:40:00|14224.3|14218.3|14226.3|14220.3|14226.3|14220.3|14224.3|14218.3|43
1608299100000|2020-12-18 13:45:00|14225.8|14219.8|14224.3|14218.3|14226.8|14220.8|14224.3|14218.3|47
1608299400000|2020-12-18 13:50:00|14225.3|14219.3|14225.3|14219.3|14226.3|14220.3|14225.3|14219.3|11
1608299700000|2020-12-18 13:55:00|14224.8|14218.8|14223.8|14217.8|14225.3|14219.3|14223.3|14217.3|44
1608300000000|2020-12-18 14:00:00|14222.8|14216.8|14222.3|14216.3|14224.3|14218.3|14222.3|14216.3|91
1608300300000|2020-12-18 14:05:00|14221.3|14215.3|14224.3|14218.3|14224.3|14218.3|14221.3|14215.3|105
1608300600000|2020-12-18 14:10:00|14224.8|14218.8|14225.3|14219.3|14227.3|14221.3|14223.8|14217.8|122
1608300900000|2020-12-18 14:15:00|14224.8|14218.8|14228.3|14222.3|14230.3|14224.3|14224.8|14218.8|169
1608301200000|2020-12-18 14:20:00|14228.8|14222.8|14225.8|14219.8|14229.3|14223.3|14224.3|14218.3|97
1608301500000|2020-12-18 14:25:00|14226.3|14220.3|14226.3|14220.3|14228.3|14222.3|14223.3|14217.3|111
1608301800000|2020-12-18 14:30:00|14226.8|14220.8|14218.3|14212.3|14228.3|14222.3|14217.3|14211.3|351
1608302100000|2020-12-18 14:35:00|14217.3|14211.3|14221.3|14215.3|14222.3|14216.3|14214.8|14208.8|320
1608302400000|2020-12-18 14:40:00|14221.8|14215.8|14216.8|14210.8|14221.8|14215.8|14216.3|14210.3|161
1608302700000|2020-12-18 14:45:00|14217.3|14211.3|14216.3|14210.3|14219.8|14213.8|14213.3|14207.3|261
1608303000000|2020-12-18 14:50:00|14215.8|14209.8|14211.8|14205.8|14216.3|14210.3|14205.3|14199.3|653
1608303300000|2020-12-18 14:55:00|14212.3|14206.3|14217.3|14211.3|14218.3|14212.3|14211.3|14205.3|329
1608303600000|2020-12-18 15:00:00|14216.8|14210.8|14209.3|14203.3|14216.8|14210.8|14206.3|14200.3|238
1608303900000|2020-12-18 15:05:00|14210.3|14204.3|14217.3|14211.3|14218.3|14212.3|14208.3|14202.3|296
1608304200000|2020-12-18 15:10:00|14218.3|14212.3|14221.3|14215.3|14223.3|14217.3|14215.8|14209.8|366
1608304500000|2020-12-18 15:15:00|14220.8|14214.8|14221.3|14215.3|14224.3|14218.3|14218.3|14212.3|229
1608304800000|2020-12-18 15:20:00|14221.8|14215.8|14217.3|14211.3|14222.3|14216.3|14214.3|14208.3|168
1608305100000|2020-12-18 15:25:00|14217.8|14211.8|14217.3|14211.3|14219.3|14213.3|14213.3|14207.3|178
1608305400000|2020-12-18 15:30:00|14216.8|14210.8|14212.3|14206.3|14218.3|14212.3|14211.3|14205.3|124
1608305700000|2020-12-18 15:35:00|14211.8|14205.8|14213.3|14207.3|14213.8|14207.8|14207.3|14201.3|275
1608306000000|2020-12-18 15:40:00|14212.3|14206.3|14215.8|14209.8|14216.8|14210.8|14212.3|14206.3|134
1608306300000|2020-12-18 15:45:00|14215.3|14209.3|14216.8|14210.8|14217.3|14211.3|14214.3|14208.3|127
1608306600000|2020-12-18 15:50:00|14216.3|14210.3|14217.3|14211.3|14219.3|14213.3|14215.8|14209.8|113
1608306900000|2020-12-18 15:55:00|14218.3|14212.3|14220.3|14214.3|14222.3|14216.3|14217.3|14211.3|211
1608307200000|2020-12-18 16:00:00|14219.8|14213.8|14223.3|14217.3|14225.3|14219.3|14219.8|14213.8|219
1608307500000|2020-12-18 16:05:00|14222.8|14216.8|14223.3|14217.3|14223.3|14217.3|14218.3|14212.3|69
1608307800000|2020-12-18 16:10:00|14222.8|14216.8|14216.3|14210.3|14223.3|14217.3|14213.3|14207.3|204
1608308100000|2020-12-18 16:15:00|14215.3|14209.3|14215.3|14209.3|14215.8|14209.8|14211.3|14205.3|202
1608308400000|2020-12-18 16:20:00|14216.3|14210.3|14220.3|14214.3|14220.3|14214.3|14215.3|14209.3|113
1608308700000|2020-12-18 16:25:00|14219.3|14213.3|14217.3|14211.3|14220.3|14214.3|14217.3|14211.3|58
1608309000000|2020-12-18 16:30:00|14217.8|14211.8|14217.8|14211.8|14218.3|14212.3|14215.3|14209.3|53
1608309300000|2020-12-18 16:35:00|14218.3|14212.3|14216.3|14210.3|14218.3|14212.3|14215.3|14209.3|63
1608309600000|2020-12-18 16:40:00|14216.8|14210.8|14217.3|14211.3|14217.3|14211.3|14214.3|14208.3|27
1608309900000|2020-12-18 16:45:00|14218.3|14212.3|14215.3|14209.3|14218.8|14212.8|14215.3|14209.3|41
1608310200000|2020-12-18 16:50:00|14215.8|14209.8|14216.8|14210.8|14218.3|14212.3|14215.8|14209.8|55
1608310500000|2020-12-18 16:55:00|14217.3|14211.3|14215.3|14209.3|14217.3|14211.3|14214.3|14208.3|38
1608310800000|2020-12-18 17:00:00|14214.8|14208.8|14218.3|14212.3|14218.3|14212.3|14214.3|14208.3|41
1608311100000|2020-12-18 17:05:00|14219.3|14213.3|14217.8|14211.8|14219.3|14213.3|14217.3|14211.3|39
1608311400000|2020-12-18 17:10:00|14217.3|14211.3|14223.3|14217.3|14223.8|14217.8|14216.3|14210.3|157
1608311700000|2020-12-18 17:15:00|14224.3|14218.3|14226.3|14220.3|14226.3|14220.3|14223.3|14217.3|185
1608312000000|2020-12-18 17:20:00|14225.3|14219.3|14225.8|14219.8|14227.3|14221.3|14224.3|14218.3|142
1608312300000|2020-12-18 17:25:00|14225.3|14219.3|14226.3|14220.3|14226.3|14220.3|14224.3|14218.3|31
1608312600000|2020-12-18 17:30:00|14227.3|14221.3|14240.3|14234.3|14242.3|14236.3|14227.3|14221.3|1012
1608312900000|2020-12-18 17:35:00|14239.8|14233.8|14242.3|14236.3|14244.3|14238.3|14238.8|14232.8|262
1608313200000|2020-12-18 17:40:00|14243.3|14237.3|14241.3|14235.3|14244.8|14238.8|14239.3|14233.3|199
1608313500000|2020-12-18 17:45:00|14240.8|14234.8|14238.8|14232.8|14241.8|14235.8|14237.3|14231.3|151
1608313800000|2020-12-18 17:50:00|14238.3|14232.3|14236.8|14230.8|14239.3|14233.3|14234.8|14228.8|102
1608314100000|2020-12-18 17:55:00|14235.8|14229.8|14236.8|14230.8|14239.3|14233.3|14234.3|14228.3|68
1608314400000|2020-12-18 18:00:00|14237.3|14231.3|14243.8|14237.8|14244.3|14238.3|14237.3|14231.3|183
1608314700000|2020-12-18 18:05:00|14244.3|14238.3|14246.3|14240.3|14247.8|14241.8|14242.8|14236.8|325
1608315000000|2020-12-18 18:10:00|14246.8|14240.8|14244.3|14238.3|14247.3|14241.3|14243.8|14237.8|41
1608315300000|2020-12-18 18:15:00|14243.8|14237.8|14241.3|14235.3|14244.8|14238.8|14240.3|14234.3|90
1608315600000|2020-12-18 18:20:00|14240.8|14234.8|14237.3|14231.3|14241.3|14235.3|14235.3|14229.3|122
1608315900000|2020-12-18 18:25:00|14237.8|14231.8|14239.3|14233.3|14240.8|14234.8|14236.8|14230.8|63
1608316200000|2020-12-18 18:30:00|14238.3|14232.3|14236.3|14230.3|14238.8|14232.8|14234.8|14228.8|77
1608316500000|2020-12-18 18:35:00|14237.3|14231.3|14233.3|14227.3|14239.3|14233.3|14232.8|14226.8|91
1608316800000|2020-12-18 18:40:00|14232.8|14226.8|14240.3|14234.3|14240.3|14234.3|14232.8|14226.8|48
1608317100000|2020-12-18 18:45:00|14239.8|14233.8|14237.3|14231.3|14241.3|14235.3|14237.3|14231.3|63
1608317400000|2020-12-18 18:50:00|14237.8|14231.8|14234.8|14228.8|14238.3|14232.3|14233.3|14227.3|72
1608317700000|2020-12-18 18:55:00|14235.3|14229.3|14237.8|14231.8|14237.8|14231.8|14234.3|14228.3|25
1608318000000|2020-12-18 19:00:00|14238.3|14232.3|14233.3|14227.3|14239.3|14233.3|14232.3|14226.3|79
1608318300000|2020-12-18 19:05:00|14234.8|14228.8|14237.3|14231.3|14239.3|14233.3|14233.3|14227.3|66
1608318600000|2020-12-18 19:10:00|14237.8|14231.8|14237.3|14231.3|14237.8|14231.8|14236.3|14230.3|59
1608318900000|2020-12-18 19:15:00|14236.3|14230.3|14235.8|14229.8|14236.3|14230.3|14232.3|14226.3|66
1608319200000|2020-12-18 19:20:00|14235.3|14229.3|14235.8|14229.8|14237.3|14231.3|14235.3|14229.3|22
1608319500000|2020-12-18 19:25:00|14236.3|14230.3|14233.3|14227.3|14236.3|14230.3|14232.3|14226.3|15
1608319800000|2020-12-18 19:30:00|14233.8|14227.8|14234.8|14228.8|14235.3|14229.3|14233.3|14227.3|18
1608320100000|2020-12-18 19:35:00|14235.3|14229.3|14235.3|14229.3|14237.3|14231.3|14235.3|14229.3|19
1608320400000|2020-12-18 19:40:00|14234.3|14228.3|14230.3|14224.3|14234.3|14228.3|14230.3|14224.3|49
1608320700000|2020-12-18 19:45:00|14229.8|14223.8|14230.8|14224.8|14232.3|14226.3|14226.3|14220.3|87
1608321000000|2020-12-18 19:50:00|14231.8|14225.8|14233.8|14227.8|14234.3|14228.3|14227.8|14221.8|105
1608321300000|2020-12-18 19:55:00|14234.3|14228.3|14233.8|14227.8|14235.3|14229.3|14229.3|14223.3|75
1608321600000|2020-12-18 20:00:00|14232.8|14226.8|14228.8|14222.8|14234.8|14228.8|14228.3|14222.3|176
1608321900000|2020-12-18 20:05:00|14229.3|14223.3|14229.8|14223.8|14232.3|14226.3|14228.3|14222.3|18
1608322200000|2020-12-18 20:10:00|14229.3|14223.3|14227.3|14221.3|14229.3|14223.3|14224.3|14218.3|70
1608322500000|2020-12-18 20:15:00|14226.8|14220.8|14223.8|14217.8|14229.3|14223.3|14223.8|14217.8|74
1608322800000|2020-12-18 20:20:00|14224.3|14218.3|14222.3|14216.3|14224.8|14218.8|14221.3|14215.3|91
1608323100000|2020-12-18 20:25:00|14222.8|14216.8|14219.3|14213.3|14223.3|14217.3|14217.3|14211.3|85
1608323400000|2020-12-18 20:30:00|14218.8|14212.8|14218.8|14212.8|14219.3|14213.3|14211.3|14205.3|307
1608323700000|2020-12-18 20:35:00|14218.3|14212.3|14216.8|14210.8|14218.8|14212.8|14215.3|14209.3|106
1608324000000|2020-12-18 20:40:00|14217.8|14211.8|14227.3|14221.3|14227.3|14221.3|14215.8|14209.8|178
1608324300000|2020-12-18 20:45:00|14226.8|14220.8|14230.3|14224.3|14233.3|14227.3|14226.8|14220.8|153
1608324600000|2020-12-18 20:50:00|14230.8|14224.8|14231.8|14225.8|14232.3|14226.3|14224.3|14218.3|249
1608324900000|2020-12-18 20:55:00|14230.8|14224.8|14240.3|14234.3|14240.3|14234.3|14230.3|14224.3|453
1608325200000|2020-12-18 21:00:00|14220.6|14206.6|14244.1|14230.1|14251.3|14237.3|14220.6|14206.6|8
1608325500000|2020-12-18 21:05:00|14244.8|14230.8|14237.4|14223.4|14248.1|14234.1|14232.8|14218.8|0
1608325800000|2020-12-18 21:10:00|14238.1|14224.1|14250.1|14236.1|14251.1|14237.1|14234.8|14220.8|0
1608326100000|2020-12-18 21:15:00|14250|14236|14246.7|14232.7|14250.4|14236.4|14246.7|14232.7|0
1608326400000|2020-12-18 21:20:00|14247.5|14233.5|14242.7|14228.7|14248.8|14234.8|14242.6|14228.6|0
1608326700000|2020-12-18 21:25:00|14242.6|14228.6|14242.5|14228.5|14243.8|14229.8|14242.2|14228.2|0
1608327000000|2020-12-18 21:30:00|14245.8|14231.8|14253.1|14239.1|14253.8|14239.8|14243.8|14229.8|0
1608327300000|2020-12-18 21:35:00|14253.8|14239.8|14259.2|14245.2|14259.8|14245.8|14251.8|14237.8|0
1608327600000|2020-12-18 21:40:00|14258.5|14244.5|14263.8|14249.8|14263.8|14249.8|14253.1|14239.1|0
1608327900000|2020-12-18 21:45:00|14263.2|14249.2|14271.2|14257.2|14273.2|14259.2|14263.2|14249.2|0
1608328200000|2020-12-18 21:50:00|14270.5|14256.5|14263.8|14249.8|14271.2|14257.2|14263.2|14249.2|0
1608328500000|2020-12-18 21:55:00|14263.2|14249.2|14264.8|14250.8|14266.5|14252.5|14257.2|14243.2|0
1608505200000|2020-12-20 23:00:00|14254.7|14240.7|14231.5|14217.5|14257.4|14243.4|14231.5|14217.5|0
1608505500000|2020-12-20 23:05:00|14231.8|14217.8|14238.5|14224.5|14245.2|14231.2|14231.5|14217.5|0
1608505800000|2020-12-20 23:10:00|14238.2|14224.2|14232.5|14218.5|14243.9|14229.9|14231.8|14217.8|0
1608506100000|2020-12-20 23:15:00|14232.2|14218.2|14235.9|14221.9|14239.9|14225.9|14231.2|14217.2|0
1608506400000|2020-12-20 23:20:00|14235.2|14221.2|14238.2|14224.2|14238.9|14224.9|14228.5|14214.5|0
1608506700000|2020-12-20 23:25:00|14237.9|14223.9|14238.2|14224.2|14239.6|14225.6|14236.2|14222.2|0
1608507000000|2020-12-20 23:30:00|14238.9|14224.9|14233.6|14219.6|14240.9|14226.9|14228.2|14214.2|0
1608507300000|2020-12-20 23:35:00|14233.9|14219.9|14226.9|14212.9|14236.2|14222.2|14226.9|14212.9|0
1608507600000|2020-12-20 23:40:00|14227.2|14213.2|14222.9|14208.9|14229.6|14215.6|14222.9|14208.9|0
1608507900000|2020-12-20 23:45:00|14222.5|14208.5|14226.3|14212.3|14229|14215|14222.2|14208.2|0
1608508200000|2020-12-20 23:50:00|14226.6|14212.6|14216.4|14202.4|14230.3|14216.3|14216|14202|0
1608508500000|2020-12-20 23:55:00|14216|14202|14222.4|14208.4|14223.7|14209.7|14213.7|14199.7|0
1608508800000|2020-12-21 00:00:00|14221.7|14207.7|14228.4|14214.4|14230.4|14216.4|14220.7|14206.7|0
1608509100000|2020-12-21 00:05:00|14228.7|14214.7|14228.6|14214.6|14233.9|14219.9|14227.9|14213.9|0
1608509400000|2020-12-21 00:10:00|14229.2|14215.2|14226.4|14212.4|14229.9|14215.9|14220.5|14206.5|0
1608509700000|2020-12-21 00:15:00|14227.1|14213.1|14160.9|14146.9|14227.1|14213.1|14146.4|14132.4|0
1608510000000|2020-12-21 00:20:00|14159.9|14145.9|14166.3|14152.3|14168|14154|14158.3|14144.3|0
1608510300000|2020-12-21 00:25:00|14166.5|14152.5|14155.8|14141.8|14168.3|14154.3|14152.8|14138.8|0
1608510600000|2020-12-21 00:30:00|14154.8|14140.8|14178.2|14164.2|14179.5|14165.5|14154.8|14140.8|0
1608510900000|2020-12-21 00:35:00|14177.2|14163.2|14172.1|14158.1|14179.2|14165.2|14171.1|14157.1|0
1608511200000|2020-12-21 00:40:00|14171.8|14157.8|14179.8|14165.8|14182.5|14168.5|14170.8|14156.8|0
1608511500000|2020-12-21 00:45:00|14179.6|14165.6|14208.7|14204.7|14218.7|14214.7|14179.6|14165.6|2934
1608511800000|2020-12-21 00:50:00|14209.2|14205.2|14204.7|14200.7|14211.7|14207.7|14201.7|14197.7|888
1608512100000|2020-12-21 00:55:00|14204.2|14200.2|14205.2|14201.2|14206.2|14202.2|14198.7|14194.7|880
1608512400000|2020-12-21 01:00:00|14204.7|14200.7|14215.7|14211.7|14216.7|14212.7|14199.7|14195.7|2681
1608512700000|2020-12-21 01:05:00|14215.2|14211.2|14226.7|14222.7|14228.7|14224.7|14209.7|14205.7|2864
1608513000000|2020-12-21 01:10:00|14227.7|14223.7|14214.2|14210.2|14228.2|14224.2|14202.7|14198.7|2184
1608513300000|2020-12-21 01:15:00|14213.2|14209.2|14206.2|14202.2|14214.2|14210.2|14191.7|14187.7|2961
1608513600000|2020-12-21 01:20:00|14207.7|14203.7|14124.2|14120.2|14210.7|14206.7|14105.2|14101.2|10266
1608513900000|2020-12-21 01:25:00|14128.2|14124.2|14098.7|14094.7|14135.7|14131.7|14092.2|14088.2|5694
1608514200000|2020-12-21 01:30:00|14099.7|14095.7|14106.2|14102.2|14116.7|14112.7|14078.2|14074.2|5330
1608514500000|2020-12-21 01:35:00|14105.7|14101.7|14116.7|14112.7|14119.2|14115.2|14097.7|14093.7|2341
1608514800000|2020-12-21 01:40:00|14117.7|14113.7|14113.2|14109.2|14130.2|14126.2|14102.7|14098.7|3485
1608515100000|2020-12-21 01:45:00|14111.7|14107.7|14110.7|14106.7|14119.7|14115.7|14102.7|14098.7|2035
1608515400000|2020-12-21 01:50:00|14108.7|14104.7|14115.7|14111.7|14119.2|14115.2|14101.2|14097.2|1957
1608515700000|2020-12-21 01:55:00|14117.7|14113.7|14144.7|14140.7|14149.7|14145.7|14112.7|14108.7|4170
1608516000000|2020-12-21 02:00:00|14143.7|14139.7|14176.7|14172.7|14179.7|14175.7|14142.7|14138.7|4792
1608516300000|2020-12-21 02:05:00|14177.2|14173.2|14205.2|14201.2|14206.7|14202.7|14176.7|14172.7|4901
1608516600000|2020-12-21 02:10:00|14204.7|14200.7|14203.7|14199.7|14213.7|14209.7|14193.7|14189.7|2818
1608516900000|2020-12-21 02:15:00|14206.7|14202.7|14244.2|14240.2|14251.2|14247.2|14197.7|14193.7|6051
1608517200000|2020-12-21 02:20:00|14245.2|14241.2|14234.7|14230.7|14249.7|14245.7|14231.7|14227.7|3472
1608517500000|2020-12-21 02:25:00|14235.7|14231.7|14236.2|14232.2|14243.7|14239.7|14229.2|14225.2|1499
1608517800000|2020-12-21 02:30:00|14235.7|14231.7|14257.7|14253.7|14260.7|14256.7|14233.7|14229.7|3757
1608518100000|2020-12-21 02:35:00|14259.2|14255.2|14244.7|14240.7|14264.2|14260.2|14244.7|14240.7|2390
1608518400000|2020-12-21 02:40:00|14243.7|14239.7|14236.7|14232.7|14248.7|14244.7|14228.2|14224.2|2165
1608518700000|2020-12-21 02:45:00|14241.7|14237.7|14241.7|14237.7|14249.2|14245.2|14239.2|14235.2|1071
1608519000000|2020-12-21 02:50:00|14242.2|14238.2|14249.2|14245.2|14252.7|14248.7|14240.7|14236.7|814
1608519300000|2020-12-21 02:55:00|14249.7|14245.7|14249.7|14245.7|14259.7|14255.7|14242.7|14238.7|1207
1608519600000|2020-12-21 03:00:00|14251.7|14247.7|14244.7|14240.7|14258.7|14254.7|14242.7|14238.7|1307
1608519900000|2020-12-21 03:05:00|14244.2|14240.2|14256.7|14252.7|14258.7|14254.7|14243.7|14239.7|727
1608520200000|2020-12-21 03:10:00|14257.7|14253.7|14292.7|14288.7|14299.2|14295.2|14257.7|14253.7|6489
1608520500000|2020-12-21 03:15:00|14291.7|14287.7|14297.7|14293.7|14304.7|14300.7|14291.7|14287.7|3014
1608520800000|2020-12-21 03:20:00|14298.7|14294.7|14292.7|14288.7|14300.2|14296.2|14289.7|14285.7|1193
1608521100000|2020-12-21 03:25:00|14293.7|14289.7|14293.7|14289.7|14301.7|14297.7|14292.2|14288.2|1061
1608521400000|2020-12-21 03:30:00|14294.2|14290.2|14290.7|14286.7|14294.2|14290.2|14286.7|14282.7|963
1608521700000|2020-12-21 03:35:00|14292.7|14288.7|14286.7|14282.7|14292.7|14288.7|14283.7|14279.7|771
1608522000000|2020-12-21 03:40:00|14285.7|14281.7|14288.2|14284.2|14288.7|14284.7|14275.7|14271.7|1055
1608522300000|2020-12-21 03:45:00|14289.7|14285.7|14283.7|14279.7|14292.7|14288.7|14277.7|14273.7|989
1608522600000|2020-12-21 03:50:00|14282.7|14278.7|14290.7|14286.7|14294.2|14290.2|14281.7|14277.7|686
1608522900000|2020-12-21 03:55:00|14291.2|14287.2|14301.7|14297.7|14303.7|14299.7|14290.2|14286.2|1143
1608523200000|2020-12-21 04:00:00|14301.2|14297.2|14310.7|14306.7|14310.7|14306.7|14301.2|14297.2|1807
1608523500000|2020-12-21 04:05:00|14309.7|14305.7|14305.2|14301.2|14311.2|14307.2|14294.7|14290.7|1297
1608523800000|2020-12-21 04:10:00|14304.7|14300.7|14317.7|14313.7|14319.7|14315.7|14304.7|14300.7|1538
1608524100000|2020-12-21 04:15:00|14318.7|14314.7|14334.7|14330.7|14340.7|14336.7|14316.7|14312.7|2583
1608524400000|2020-12-21 04:20:00|14334.2|14330.2|14340.2|14336.2|14347.2|14343.2|14333.7|14329.7|1506
1608524700000|2020-12-21 04:25:00|14339.7|14335.7|14349.7|14345.7|14351.7|14347.7|14339.7|14335.7|1696
1608525000000|2020-12-21 04:30:00|14351.7|14347.7|14348.7|14344.7|14355.7|14351.7|14342.7|14338.7|1741
1608525300000|2020-12-21 04:35:00|14349.2|14345.2|14344.7|14340.7|14349.2|14345.2|14335.7|14331.7|1655
1608525600000|2020-12-21 04:40:00|14344.2|14340.2|14341.2|14337.2|14344.2|14340.2|14336.7|14332.7|498
1608525900000|2020-12-21 04:45:00|14342.2|14338.2|14340.7|14336.7|14345.7|14341.7|14337.7|14333.7|625
1608526200000|2020-12-21 04:50:00|14339.7|14335.7|14338.7|14334.7|14342.7|14338.7|14333.7|14329.7|826
1608526500000|2020-12-21 04:55:00|14337.7|14333.7|14343.7|14339.7|14345.7|14341.7|14337.7|14333.7|683
1608526800000|2020-12-21 05:00:00|14343.2|14339.2|14350.7|14346.7|14350.7|14346.7|14343.2|14339.2|904
1608527100000|2020-12-21 05:05:00|14349.7|14345.7|14347.2|14343.2|14349.7|14345.7|14340.7|14336.7|773
1608527400000|2020-12-21 05:10:00|14347.7|14343.7|14348.2|14344.2|14352.7|14348.7|14347.2|14343.2|905
1608527700000|2020-12-21 05:15:00|14347.7|14343.7|14345.7|14341.7|14350.7|14346.7|14344.7|14340.7|755
1608528000000|2020-12-21 05:20:00|14343.7|14339.7|14341.7|14337.7|14347.7|14343.7|14339.7|14335.7|929
1608528300000|2020-12-21 05:25:00|14341.2|14337.2|14349.7|14345.7|14349.7|14345.7|14339.7|14335.7|1409
1608528600000|2020-12-21 05:30:00|14348.7|14344.7|14355.7|14351.7|14359.7|14355.7|14346.7|14342.7|2373
1608528900000|2020-12-21 05:35:00|14351.7|14347.7|14356.7|14352.7|14358.7|14354.7|14350.7|14346.7|1743
1608529200000|2020-12-21 05:40:00|14357.2|14353.2|14366.2|14362.2|14366.7|14362.7|14356.7|14352.7|3150
1608529500000|2020-12-21 05:45:00|14370.7|14356.7|14376.5|14362.5|14379.9|14365.9|14370|14356|16
1608529800000|2020-12-21 05:50:00|14376.6|14362.6|14379.3|14365.3|14380.6|14366.6|14376.5|14362.5|0
1608530100000|2020-12-21 05:55:00|14378.9|14364.9|14379.3|14365.3|14379.4|14365.4|14376.5|14362.5|0
1608530400000|2020-12-21 06:00:00|14379.1|14365.1|14376.3|14362.3|14379.1|14365.1|14372.8|14358.8|0
1608530700000|2020-12-21 06:05:00|14376.2|14362.2|14374.3|14360.3|14378.4|14364.4|14374.3|14360.3|0
1608531000000|2020-12-21 06:10:00|14374|14360|14368.5|14354.5|14374.6|14360.6|14365.1|14351.1|0
1608531300000|2020-12-21 06:15:00|14359.5|14345.5|14362.4|14348.4|14362.8|14348.8|14357.5|14343.5|0
1608531600000|2020-12-21 06:20:00|14362.1|14348.1|14360.5|14346.5|14362.4|14348.4|14360.2|14346.2|0
1608531900000|2020-12-21 06:25:00|14360.4|14346.4|14360|14346|14360.4|14346.4|14359|14345|0
1608532200000|2020-12-21 06:30:00|14359.9|14345.9|14362|14348|14362.3|14348.3|14359.8|14345.8|0
1608532500000|2020-12-21 06:35:00|14362.1|14348.1|14363|14349|14364.2|14350.2|14361.3|14347.3|0
1608532800000|2020-12-21 06:40:00|14362.9|14348.9|14355.4|14341.4|14363.1|14349.1|14349.8|14335.8|0
1608533100000|2020-12-21 06:45:00|14355.3|14341.3|14359.1|14345.1|14359.2|14345.2|14350.6|14336.6|0
1608533400000|2020-12-21 06:50:00|14359.2|14345.2|14360.9|14346.9|14363|14349|14358.4|14344.4|0
1608533700000|2020-12-21 06:55:00|14361|14347|14362.3|14348.3|14363|14349|14358|14344|0
1608534000000|2020-12-21 07:00:00|14361.1|14347.1|14366.2|14360.2|14374.7|14368.7|14359.2|14347.1|1131
1608534300000|2020-12-21 07:05:00|14365.2|14359.2|14358.2|14352.2|14367.7|14361.7|14357.7|14351.7|396
1608534600000|2020-12-21 07:10:00|14357.7|14351.7|14368.7|14362.7|14371.7|14365.7|14357.7|14351.7|365
1608534900000|2020-12-21 07:15:00|14369.7|14363.7|14362.7|14356.7|14377.2|14371.2|14362.7|14356.7|659
1608535200000|2020-12-21 07:20:00|14363.7|14357.7|14363.7|14357.7|14364.7|14358.7|14360.7|14354.7|265
1608535500000|2020-12-21 07:25:00|14363.2|14357.2|14357.7|14351.7|14363.7|14357.7|14356.7|14350.7|389
1608535800000|2020-12-21 07:30:00|14357.2|14351.2|14352.7|14346.7|14359.7|14353.7|14352.2|14346.2|501
1608536100000|2020-12-21 07:35:00|14351.7|14345.7|14351.7|14345.7|14351.7|14345.7|14341.7|14335.7|800
1608536400000|2020-12-21 07:40:00|14351.2|14345.2|14355.7|14349.7|14357.7|14351.7|14350.7|14344.7|291
1608536700000|2020-12-21 07:45:00|14355.2|14349.2|14356.2|14350.2|14357.7|14351.7|14350.7|14344.7|168
1608537000000|2020-12-21 07:50:00|14355.7|14349.7|14353.7|14347.7|14357.7|14351.7|14347.2|14341.2|201
1608537300000|2020-12-21 07:55:00|14354.2|14348.2|14354.7|14348.7|14357.7|14351.7|14350.7|14344.7|137
1608537600000|2020-12-21 08:00:00|14355.2|14349.2|14350.2|14344.2|14355.2|14349.2|14346.7|14340.7|246
1608537900000|2020-12-21 08:05:00|14349.7|14343.7|14348.2|14342.2|14349.7|14343.7|14339.2|14333.2|641
1608538200000|2020-12-21 08:10:00|14347.7|14341.7|14353.7|14347.7|14354.2|14348.2|14344.7|14338.7|272
1608538500000|2020-12-21 08:15:00|14354.2|14348.2|14355.7|14349.7|14355.7|14349.7|14351.7|14345.7|134
1608538800000|2020-12-21 08:20:00|14354.7|14348.7|14349.7|14343.7|14355.7|14349.7|14349.7|14343.7|116
1608539100000|2020-12-21 08:25:00|14350.7|14344.7|14345.7|14339.7|14350.7|14344.7|14345.7|14339.7|225
1608539400000|2020-12-21 08:30:00|14344.7|14338.7|14350.7|14344.7|14350.7|14344.7|14344.7|14338.7|122
1608539700000|2020-12-21 08:35:00|14350.2|14344.2|14354.7|14348.7|14355.7|14349.7|14350.2|14344.2|151
1608540000000|2020-12-21 08:40:00|14355.7|14349.7|14352.2|14346.2|14357.7|14351.7|14351.7|14345.7|114
1608540300000|2020-12-21 08:45:00|14352.7|14346.7|14352.2|14346.2|14354.2|14348.2|14349.7|14343.7|117
1608540600000|2020-12-21 08:50:00|14351.7|14345.7|14347.7|14341.7|14353.7|14347.7|14346.7|14340.7|134
1608540900000|2020-12-21 08:55:00|14347.2|14341.2|14348.7|14342.7|14349.7|14343.7|14346.7|14340.7|109
1608541200000|2020-12-21 09:00:00|14347.7|14341.7|14344.7|14338.7|14348.7|14342.7|14343.2|14337.2|185
1608541500000|2020-12-21 09:05:00|14345.2|14339.2|14346.7|14340.7|14347.7|14341.7|14344.2|14338.2|58
1608541800000|2020-12-21 09:10:00|14345.7|14339.7|14344.7|14338.7|14346.2|14340.2|14342.7|14336.7|95
1608542100000|2020-12-21 09:15:00|14345.2|14339.2|14348.7|14342.7|14349.7|14343.7|14343.2|14337.2|170
1608542400000|2020-12-21 09:20:00|14349.2|14343.2|14345.7|14339.7|14350.7|14344.7|14345.2|14339.2|58
1608542700000|2020-12-21 09:25:00|14344.7|14338.7|14344.7|14338.7|14345.7|14339.7|14342.7|14336.7|178
1608543000000|2020-12-21 09:30:00|14344.2|14338.2|14339.2|14333.2|14345.7|14339.7|14332.2|14326.2|654
1608543300000|2020-12-21 09:35:00|14339.7|14333.7|14335.7|14329.7|14339.7|14333.7|14332.7|14326.7|209
1608543600000|2020-12-21 09:40:00|14335.2|14329.2|14320.7|14314.7|14335.7|14329.7|14319.2|14313.2|694
1608543900000|2020-12-21 09:45:00|14320.2|14314.2|14313.7|14307.7|14320.7|14314.7|14306.7|14300.7|1805
1608544200000|2020-12-21 09:50:00|14312.7|14306.7|14317.2|14311.2|14319.2|14313.2|14312.7|14306.7|492
1608544500000|2020-12-21 09:55:00|14316.7|14310.7|14315.7|14309.7|14317.7|14311.7|14313.7|14307.7|201
1608544800000|2020-12-21 10:00:00|14314.7|14308.7|14300.7|14294.7|14314.7|14308.7|14290.7|14284.7|1560
1608545100000|2020-12-21 10:05:00|14298.2|14292.2|14287.2|14281.2|14300.2|14294.2|14270.2|14264.2|2158
1608545400000|2020-12-21 10:10:00|14286.2|14280.2|14276.7|14270.7|14287.2|14281.2|14276.7|14270.7|565
1608545700000|2020-12-21 10:15:00|14275.7|14269.7|14275.2|14269.2|14285.7|14279.7|14273.7|14267.7|711
1608546000000|2020-12-21 10:20:00|14275.7|14269.7|14247.7|14241.7|14276.2|14270.2|14242.2|14236.2|2259
1608546300000|2020-12-21 10:25:00|14246.7|14240.7|14229.7|14223.7|14246.7|14240.7|14222.2|14216.2|2229
1608546600000|2020-12-21 10:30:00|14228.7|14222.7|14234.7|14228.7|14238.7|14232.7|14213.2|14207.2|1678
1608546900000|2020-12-21 10:35:00|14235.2|14229.2|14245.7|14239.7|14252.7|14246.7|14233.2|14227.2|1175
1608547200000|2020-12-21 10:40:00|14245.2|14239.2|14244.7|14238.7|14247.7|14241.7|14242.7|14236.7|553
1608547500000|2020-12-21 10:45:00|14244.2|14238.2|14232.2|14226.2|14245.7|14239.7|14225.2|14219.2|737
1608547800000|2020-12-21 10:50:00|14231.7|14225.7|14219.2|14213.2|14234.2|14228.2|14202.7|14196.7|1663
1608548100000|2020-12-21 10:55:00|14218.2|14212.2|14213.7|14207.7|14222.7|14216.7|14196.2|14190.2|1437
1608548400000|2020-12-21 11:00:00|14213.2|14207.2|14220.2|14214.2|14225.7|14219.7|14201.2|14195.2|859
1608548700000|2020-12-21 11:05:00|14219.7|14213.7|14229.7|14223.7|14231.7|14225.7|14219.2|14213.2|555
1608549000000|2020-12-21 11:10:00|14229.2|14223.2|14234.7|14228.7|14238.7|14232.7|14228.2|14222.2|699
1608549300000|2020-12-21 11:15:00|14235.2|14229.2|14233.2|14227.2|14239.7|14233.7|14231.2|14225.2|462
1608549600000|2020-12-21 11:20:00|14232.7|14226.7|14234.2|14228.2|14234.7|14228.7|14226.7|14220.7|410
1608549900000|2020-12-21 11:25:00|14234.7|14228.7|14236.7|14230.7|14237.7|14231.7|14228.7|14222.7|413
1608550200000|2020-12-21 11:30:00|14237.2|14231.2|14234.2|14228.2|14238.7|14232.7|14232.2|14226.2|218
1608550500000|2020-12-21 11:35:00|14233.7|14227.7|14246.7|14240.7|14247.7|14241.7|14233.2|14227.2|562
1608550800000|2020-12-21 11:40:00|14246.2|14240.2|14249.7|14243.7|14250.7|14244.7|14241.2|14235.2|452
1608551100000|2020-12-21 11:45:00|14251.2|14245.2|14260.7|14254.7|14262.2|14256.2|14247.7|14241.7|689
1608551400000|2020-12-21 11:50:00|14260.2|14254.2|14248.7|14242.7|14260.2|14254.2|14244.2|14238.2|553
1608551700000|2020-12-21 11:55:00|14248.2|14242.2|14248.7|14242.7|14257.7|14251.7|14246.7|14240.7|298
1608552000000|2020-12-21 12:00:00|14249.2|14243.2|14257.2|14251.2|14259.7|14253.7|14249.2|14243.2|349
1608552300000|2020-12-21 12:05:00|14258.2|14252.2|14263.7|14257.7|14267.7|14261.7|14255.2|14249.2|636
1608552600000|2020-12-21 12:10:00|14264.7|14258.7|14260.7|14254.7|14267.7|14261.7|14258.7|14252.7|347
1608552900000|2020-12-21 12:15:00|14261.7|14255.7|14257.7|14251.7|14265.7|14259.7|14256.7|14250.7|259
1608553200000|2020-12-21 12:20:00|14258.2|14252.2|14245.7|14239.7|14259.7|14253.7|14244.2|14238.2|618
1608553500000|2020-12-21 12:25:00|14245.2|14239.2|14246.7|14240.7|14249.7|14243.7|14237.7|14231.7|515
1608553800000|2020-12-21 12:30:00|14247.2|14241.2|14244.2|14238.2|14248.7|14242.7|14241.2|14235.2|263
1608554100000|2020-12-21 12:35:00|14243.7|14237.7|14249.7|14243.7|14249.7|14243.7|14243.7|14237.7|176
1608554400000|2020-12-21 12:40:00|14250.2|14244.2|14248.2|14242.2|14256.2|14250.2|14246.7|14240.7|267
1608554700000|2020-12-21 12:45:00|14248.7|14242.7|14255.7|14249.7|14256.2|14250.2|14247.7|14241.7|210
1608555000000|2020-12-21 12:50:00|14256.7|14250.7|14252.7|14246.7|14258.7|14252.7|14251.7|14245.7|221
1608555300000|2020-12-21 12:55:00|14253.2|14247.2|14250.7|14244.7|14255.7|14249.7|14250.7|14244.7|113
1608555600000|2020-12-21 13:00:00|14249.7|14243.7|14247.7|14241.7|14252.7|14246.7|14242.2|14236.2|403
1608555900000|2020-12-21 13:05:00|14246.7|14240.7|14244.7|14238.7|14247.7|14241.7|14242.7|14236.7|200
1608556200000|2020-12-21 13:10:00|14245.7|14239.7|14238.7|14232.7|14246.7|14240.7|14237.7|14231.7|282
1608556500000|2020-12-21 13:15:00|14238.2|14232.2|14229.7|14223.7|14238.7|14232.7|14227.7|14221.7|607
1608556800000|2020-12-21 13:20:00|14229.2|14223.2|14237.7|14231.7|14237.7|14231.7|14228.7|14222.7|266
1608557100000|2020-12-21 13:25:00|14236.7|14230.7|14240.7|14234.7|14240.7|14234.7|14235.7|14229.7|218
1608557400000|2020-12-21 13:30:00|14241.7|14235.7|14241.7|14235.7|14244.7|14238.7|14237.7|14231.7|225
1608557700000|2020-12-21 13:35:00|14241.2|14235.2|14246.7|14240.7|14251.7|14245.7|14240.7|14234.7|277
1608558000000|2020-12-21 13:40:00|14245.7|14239.7|14244.7|14238.7|14247.7|14241.7|14242.7|14236.7|142
1608558300000|2020-12-21 13:45:00|14246.7|14240.7|14244.2|14238.2|14247.7|14241.7|14241.7|14235.7|121
1608558600000|2020-12-21 13:50:00|14243.7|14237.7|14240.7|14234.7|14245.7|14239.7|14236.7|14230.7|199
1608558900000|2020-12-21 13:55:00|14239.7|14233.7|14243.2|14237.2|14246.7|14240.7|14239.7|14233.7|152
1608559200000|2020-12-21 14:00:00|14243.7|14237.7|14239.7|14233.7|14245.2|14239.2|14237.7|14231.7|114
1608559500000|2020-12-21 14:05:00|14239.2|14233.2|14242.7|14236.7|14242.7|14236.7|14234.7|14228.7|248
1608559800000|2020-12-21 14:10:00|14243.7|14237.7|14245.7|14239.7|14248.7|14242.7|14240.7|14234.7|290
1608560100000|2020-12-21 14:15:00|14246.7|14240.7|14248.7|14242.7|14249.7|14243.7|14244.7|14238.7|200
1608560400000|2020-12-21 14:20:00|14249.2|14243.2|14244.7|14238.7|14249.2|14243.2|14244.7|14238.7|125
1608560700000|2020-12-21 14:25:00|14243.7|14237.7|14247.7|14241.7|14247.7|14241.7|14242.7|14236.7|163
1608561000000|2020-12-21 14:30:00|14246.7|14240.7|14269.7|14263.7|14272.7|14266.7|14244.7|14238.7|1569
1608561300000|2020-12-21 14:35:00|14270.7|14264.7|14271.2|14265.2|14275.7|14269.7|14267.7|14261.7|912
1608561600000|2020-12-21 14:40:00|14270.7|14264.7|14265.2|14259.2|14272.7|14266.7|14264.7|14258.7|696
1608561900000|2020-12-21 14:45:00|14264.7|14258.7|14264.7|14258.7|14268.7|14262.7|14261.2|14255.2|499
1608562200000|2020-12-21 14:50:00|14264.2|14258.2|14270.7|14264.7|14273.7|14267.7|14263.7|14257.7|425
1608562500000|2020-12-21 14:55:00|14270.2|14264.2|14279.7|14273.7|14288.7|14282.7|14270.2|14264.2|1256
1608562800000|2020-12-21 15:00:00|14278.7|14272.7|14268.7|14262.7|14285.7|14279.7|14265.7|14259.7|973
1608563100000|2020-12-21 15:05:00|14266.7|14260.7|14263.7|14257.7|14267.7|14261.7|14257.7|14251.7|934
1608563400000|2020-12-21 15:10:00|14262.7|14256.7|14261.7|14255.7|14271.7|14265.7|14260.7|14254.7|523
1608563700000|2020-12-21 15:15:00|14260.7|14254.7|14255.7|14249.7|14269.7|14263.7|14252.7|14246.7|630
1608564000000|2020-12-21 15:20:00|14256.7|14250.7|14256.7|14250.7|14258.7|14252.7|14242.7|14236.7|875
1608564300000|2020-12-21 15:25:00|14256.2|14250.2|14257.7|14251.7|14260.2|14254.2|14252.7|14246.7|356
1608564600000|2020-12-21 15:30:00|14257.2|14251.2|14260.2|14254.2|14263.7|14257.7|14253.7|14247.7|389
1608564900000|2020-12-21 15:35:00|14260.7|14254.7|14262.7|14256.7|14264.7|14258.7|14253.7|14247.7|282
1608565200000|2020-12-21 15:40:00|14261.7|14255.7|14266.7|14260.7|14267.7|14261.7|14257.7|14251.7|352
1608565500000|2020-12-21 15:45:00|14265.7|14259.7|14263.2|14257.2|14268.2|14262.2|14259.7|14253.7|310
1608565800000|2020-12-21 15:50:00|14263.7|14257.7|14262.2|14256.2|14268.7|14262.7|14260.7|14254.7|197
1608566100000|2020-12-21 15:55:00|14262.7|14256.7|14264.7|14258.7|14269.7|14263.7|14261.7|14255.7|333
1608566400000|2020-12-21 16:00:00|14264.2|14258.2|14267.2|14261.2|14268.7|14262.7|14260.7|14254.7|368
1608566700000|2020-12-21 16:05:00|14266.7|14260.7|14269.2|14263.2|14269.7|14263.7|14264.7|14258.7|252
1608567000000|2020-12-21 16:10:00|14268.7|14262.7|14269.7|14263.7|14269.7|14263.7|14264.7|14258.7|95
1608567300000|2020-12-21 16:15:00|14270.7|14264.7|14269.7|14263.7|14272.7|14266.7|14265.2|14259.2|197
1608567600000|2020-12-21 16:20:00|14269.2|14263.2|14279.7|14273.7|14280.7|14274.7|14268.7|14262.7|388
1608567900000|2020-12-21 16:25:00|14279.2|14273.2|14276.7|14270.7|14280.7|14274.7|14275.7|14269.7|199
1608568200000|2020-12-21 16:30:00|14277.7|14271.7|14276.7|14270.7|14281.7|14275.7|14276.7|14270.7|258
1608568500000|2020-12-21 16:35:00|14277.2|14271.2|14293.7|14287.7|14294.7|14288.7|14276.7|14270.7|669
1608568800000|2020-12-21 16:40:00|14294.7|14288.7|14293.7|14287.7|14298.7|14292.7|14292.7|14286.7|410
1608569100000|2020-12-21 16:45:00|14294.7|14288.7|14297.7|14291.7|14300.7|14294.7|14292.7|14286.7|471
1608569400000|2020-12-21 16:50:00|14297.2|14291.2|14299.7|14293.7|14302.7|14296.7|14296.7|14290.7|313
1608569700000|2020-12-21 16:55:00|14300.2|14294.2|14295.2|14289.2|14300.7|14294.7|14292.7|14286.7|190
1608570000000|2020-12-21 17:00:00|14296.2|14290.2|14305.7|14299.7|14307.7|14301.7|14296.2|14290.2|487
1608570300000|2020-12-21 17:05:00|14304.7|14298.7|14302.7|14296.7|14305.7|14299.7|14301.7|14295.7|124
1608570600000|2020-12-21 17:10:00|14303.7|14297.7|14300.7|14294.7|14304.7|14298.7|14300.7|14294.7|91
1608570900000|2020-12-21 17:15:00|14301.7|14295.7|14300.7|14294.7|14303.7|14297.7|14300.7|14294.7|109
1608571200000|2020-12-21 17:20:00|14301.2|14295.2|14311.7|14305.7|14312.7|14306.7|14300.7|14294.7|265
1608571500000|2020-12-21 17:25:00|14312.2|14306.2|14321.7|14315.7|14322.7|14316.7|14311.7|14305.7|544
1608571800000|2020-12-21 17:30:00|14322.2|14316.2|14314.7|14308.7|14327.2|14321.2|14314.7|14308.7|540
1608572100000|2020-12-21 17:35:00|14315.7|14309.7|14318.7|14312.7|14319.7|14313.7|14311.7|14305.7|167
1608572400000|2020-12-21 17:40:00|14318.2|14312.2|14309.7|14303.7|14321.2|14315.2|14309.7|14303.7|122
1608572700000|2020-12-21 17:45:00|14310.2|14304.2|14314.7|14308.7|14316.7|14310.7|14308.2|14302.2|99
1608573000000|2020-12-21 17:50:00|14313.7|14307.7|14323.7|14317.7|14329.2|14323.2|14313.2|14307.2|251
1608573300000|2020-12-21 17:55:00|14324.2|14318.2|14319.7|14313.7|14324.7|14318.7|14317.2|14311.2|131
1608573600000|2020-12-21 18:00:00|14319.2|14313.2|14314.2|14308.2|14319.7|14313.7|14312.7|14306.7|147
1608573900000|2020-12-21 18:05:00|14314.7|14308.7|14317.7|14311.7|14318.7|14312.7|14312.2|14306.2|60
1608574200000|2020-12-21 18:10:00|14318.2|14312.2|14318.7|14312.7|14319.7|14313.7|14313.7|14307.7|106
1608574500000|2020-12-21 18:15:00|14319.2|14313.2|14324.7|14318.7|14324.7|14318.7|14318.7|14312.7|180
1608574800000|2020-12-21 18:20:00|14325.7|14319.7|14320.7|14314.7|14325.7|14319.7|14317.2|14311.2|68
1608575100000|2020-12-21 18:25:00|14319.2|14313.2|14322.2|14316.2|14323.2|14317.2|14318.7|14312.7|85
1608575400000|2020-12-21 18:30:00|14321.7|14315.7|14330.2|14324.2|14334.7|14328.7|14320.2|14314.2|392
1608575700000|2020-12-21 18:35:00|14330.7|14324.7|14328.2|14322.2|14331.7|14325.7|14323.7|14317.7|151
1608576000000|2020-12-21 18:40:00|14328.7|14322.7|14336.2|14330.2|14337.7|14331.7|14328.7|14322.7|201
1608576300000|2020-12-21 18:45:00|14335.7|14329.7|14332.7|14326.7|14339.2|14333.2|14328.7|14322.7|185
1608576600000|2020-12-21 18:50:00|14332.2|14326.2|14337.7|14331.7|14337.7|14331.7|14330.2|14324.2|59
1608576900000|2020-12-21 18:55:00|14337.2|14331.2|14333.7|14327.7|14339.2|14333.2|14333.7|14327.7|94
1608577200000|2020-12-21 19:00:00|14334.7|14328.7|14331.2|14325.2|14335.2|14329.2|14330.2|14324.2|86
1608577500000|2020-12-21 19:05:00|14331.7|14325.7|14324.7|14318.7|14331.7|14325.7|14323.7|14317.7|92
1608577800000|2020-12-21 19:10:00|14325.2|14319.2|14333.7|14327.7|14334.7|14328.7|14323.7|14317.7|105
1608578100000|2020-12-21 19:15:00|14332.7|14326.7|14329.2|14323.2|14333.7|14327.7|14327.7|14321.7|96
1608578400000|2020-12-21 19:20:00|14328.7|14322.7|14332.2|14326.2|14333.7|14327.7|14326.2|14320.2|71
1608578700000|2020-12-21 19:25:00|14331.7|14325.7|14334.2|14328.2|14334.7|14328.7|14331.7|14325.7|53
1608579000000|2020-12-21 19:30:00|14333.7|14327.7|14337.2|14331.2|14342.7|14336.7|14333.2|14327.2|307
1608579300000|2020-12-21 19:35:00|14336.2|14330.2|14335.7|14329.7|14341.7|14335.7|14334.7|14328.7|107
1608579600000|2020-12-21 19:40:00|14335.2|14329.2|14332.7|14326.7|14335.7|14329.7|14330.7|14324.7|77
1608579900000|2020-12-21 19:45:00|14333.2|14327.2|14328.7|14322.7|14334.7|14328.7|14327.7|14321.7|72
1608580200000|2020-12-21 19:50:00|14327.7|14321.7|14332.2|14326.2|14334.2|14328.2|14327.7|14321.7|46
1608580500000|2020-12-21 19:55:00|14331.7|14325.7|14328.2|14322.2|14333.2|14327.2|14327.2|14321.2|57
1608580800000|2020-12-21 20:00:00|14328.7|14322.7|14321.7|14315.7|14329.7|14323.7|14319.2|14313.2|141
1608581100000|2020-12-21 20:05:00|14321.2|14315.2|14311.7|14305.7|14321.7|14315.7|14311.2|14305.2|170
1608581400000|2020-12-21 20:10:00|14310.7|14304.7|14314.7|14308.7|14315.2|14309.2|14307.7|14301.7|136
1608581700000|2020-12-21 20:15:00|14313.7|14307.7|14315.7|14309.7|14317.2|14311.2|14310.2|14304.2|134
1608582000000|2020-12-21 20:20:00|14315.2|14309.2|14316.7|14310.7|14317.2|14311.2|14314.7|14308.7|79
1608582300000|2020-12-21 20:25:00|14317.7|14311.7|14314.2|14308.2|14317.7|14311.7|14312.7|14306.7|74
1608582600000|2020-12-21 20:30:00|14313.7|14307.7|14298.2|14292.2|14314.7|14308.7|14297.7|14291.7|306
1608582900000|2020-12-21 20:35:00|14297.7|14291.7|14311.7|14305.7|14311.7|14305.7|14291.2|14285.2|247
1608583200000|2020-12-21 20:40:00|14311.2|14305.2|14311.2|14305.2|14319.2|14313.2|14310.7|14304.7|240
1608583500000|2020-12-21 20:45:00|14311.7|14305.7|14309.7|14303.7|14313.7|14307.7|14306.2|14300.2|139
1608583800000|2020-12-21 20:50:00|14308.2|14302.2|14309.7|14303.7|14310.7|14304.7|14304.7|14298.7|168
1608584100000|2020-12-21 20:55:00|14310.7|14304.7|14312.7|14306.7|14313.2|14307.2|14306.7|14300.7|240
1608584400000|2020-12-21 21:00:00|14309.3|14295.3|14303.9|14289.9|14312|14298|14291.7|14277.7|1
1608584700000|2020-12-21 21:05:00|14303.2|14289.2|14306.6|14292.6|14307.3|14293.3|14294.4|14280.4|0
1608585000000|2020-12-21 21:10:00|14307.3|14293.3|14306.2|14292.2|14307.6|14293.6|14295.1|14281.1|0
1608585300000|2020-12-21 21:15:00|14306.1|14292.1|14303.9|14289.9|14306.1|14292.1|14303.7|14289.7|0
1608585600000|2020-12-21 21:20:00|14303.3|14289.3|14302.4|14288.4|14303.7|14289.7|14301|14287|0
1608585900000|2020-12-21 21:25:00|14302.1|14288.1|14302.1|14288.1|14302.4|14288.4|14302|14288|0
1608586200000|2020-12-21 21:30:00|14302.2|14288.2|14298.8|14284.8|14302.9|14288.9|14295.4|14281.4|0
1608586500000|2020-12-21 21:35:00|14298.1|14284.1|14298.1|14284.1|14300.1|14286.1|14296.1|14282.1|0
1608586800000|2020-12-21 21:40:00|14298.8|14284.8|14299.5|14285.5|14302.2|14288.2|14298.8|14284.8|0
1608587100000|2020-12-21 21:45:00|14300.1|14286.1|14302.2|14288.2|14302.2|14288.2|14298.8|14284.8|0
1608587400000|2020-12-21 21:50:00|14302.9|14288.9|14300.8|14286.8|14302.9|14288.9|14298.1|14284.1|0
1608587700000|2020-12-21 21:55:00|14300.1|14286.1|14304.6|14290.6|14306.9|14292.9|14299.5|14285.5|0
1608588000000|2020-12-21 22:00:00|14303.6|14289.6|14303.3|14289.3|14303.6|14289.6|14303.2|14289.2|0
1608588300000|2020-12-21 22:05:00|14303.4|14289.4|14302.8|14288.8|14303.4|14289.4|14302.4|14288.4|0
1608588600000|2020-12-21 22:10:00|14302.4|14288.4|14303.9|14289.9|14303.9|14289.9|14302.3|14288.3|0
1608588900000|2020-12-21 22:15:00|14303.8|14289.8|14306.6|14292.6|14306.6|14292.6|14302.8|14288.8|0
1608589200000|2020-12-21 22:20:00|14306.5|14292.5|14307|14293|14307.3|14293.3|14306.5|14292.5|0
1608589500000|2020-12-21 22:25:00|14306.9|14292.9|14307.3|14293.3|14307.3|14293.3|14306.7|14292.7|0
1608589800000|2020-12-21 22:30:00|14307.5|14293.5|14305.3|14291.3|14307.5|14293.5|14304.3|14290.3|0
1608590100000|2020-12-21 22:35:00|14305.2|14291.2|14305.2|14291.2|14305.5|14291.5|14304.3|14290.3|0
1608590400000|2020-12-21 22:40:00|14305.5|14291.5|14305.3|14291.3|14305.7|14291.7|14305.3|14291.3|0
1608590700000|2020-12-21 22:45:00|14305.7|14291.7|14306.9|14292.9|14307.4|14293.4|14305.3|14291.3|0
1608591000000|2020-12-21 22:50:00|14306.4|14292.4|14307.4|14293.4|14308.8|14294.8|14306.4|14292.4|0
1608591300000|2020-12-21 22:55:00|14308|14294|14308.8|14294.8|14309.3|14295.3|14306.5|14292.5|0
1608591600000|2020-12-21 23:00:00|14308.3|14294.3|14318.4|14304.4|14320.1|14306.1|14308.3|14294.3|0
1608591900000|2020-12-21 23:05:00|14318.8|14304.8|14317.4|14303.4|14319.1|14305.1|14314.7|14300.7|0
1608592200000|2020-12-21 23:10:00|14317.1|14303.1|14311.7|14297.7|14318.1|14304.1|14311.3|14297.3|0
1608592500000|2020-12-21 23:15:00|14312|14298|14312|14298|14314.7|14300.7|14311.7|14297.7|0
1608592800000|2020-12-21 23:20:00|14312.3|14298.3|14313|14299|14313.7|14299.7|14310.3|14296.3|0
1608593100000|2020-12-21 23:25:00|14312.3|14298.3|14307.6|14293.6|14312.3|14298.3|14303.9|14289.9|0
1608593400000|2020-12-21 23:30:00|14306.9|14292.9|14300.5|14286.5|14307.6|14293.6|14300.5|14286.5|0
1608593700000|2020-12-21 23:35:00|14299.8|14285.8|14298.4|14284.4|14301.8|14287.8|14297.1|14283.1|0
1608594000000|2020-12-21 23:40:00|14298.1|14284.1|14303.8|14289.8|14304.5|14290.5|14297.7|14283.7|0
1608594300000|2020-12-21 23:45:00|14304.5|14290.5|14303.2|14289.2|14305.9|14291.9|14302.5|14288.5|0
1608594600000|2020-12-21 23:50:00|14303.5|14289.5|14304.5|14290.5|14305.9|14291.9|14303.2|14289.2|0
1608594900000|2020-12-21 23:55:00|14305.9|14291.9|14282.8|14268.8|14305.9|14291.9|14279.1|14265.1|0
1608595200000|2020-12-22 00:00:00|14283.5|14269.5|14290.9|14276.9|14293.3|14279.3|14282.8|14268.8|0
1608595500000|2020-12-22 00:05:00|14291.6|14277.6|14288.9|14274.9|14291.6|14277.6|14287.5|14273.5|0
1608595800000|2020-12-22 00:10:00|14289.6|14275.6|14290.9|14276.9|14292.3|14278.3|14289.6|14275.6|0
1608596100000|2020-12-22 00:15:00|14291.6|14277.6|14294.6|14280.6|14297.7|14283.7|14290.2|14276.2|0
1608596400000|2020-12-22 00:20:00|14294.9|14280.9|14283.3|14269.3|14295.6|14281.6|14283.2|14269.2|0
1608596700000|2020-12-22 00:25:00|14283.2|14269.2|14272.2|14258.2|14285.5|14271.5|14272|14258|0
1608597000000|2020-12-22 00:30:00|14270.1|14256.1|14269.8|14255.8|14278.3|14264.3|14264.6|14250.6|0
1608597300000|2020-12-22 00:35:00|14269.6|14255.6|14269.4|14255.4|14270.9|14256.9|14268|14254|0
1608597600000|2020-12-22 00:40:00|14270.4|14256.4|14283|14269|14283|14269|14268.4|14254.4|0
1608597900000|2020-12-22 00:45:00|14283.2|14269.2|14286.7|14282.7|14299.7|14295.7|14281.7|14269.2|2819
1608598200000|2020-12-22 00:50:00|14285.7|14281.7|14276.7|14272.7|14288.7|14284.7|14276.7|14272.7|1115
1608598500000|2020-12-22 00:55:00|14277.2|14273.2|14262.2|14258.2|14277.7|14273.7|14260.7|14256.7|1933
1608598800000|2020-12-22 01:00:00|14261.7|14257.7|14273.7|14269.7|14276.7|14272.7|14252.2|14248.2|3964
1608599100000|2020-12-22 01:05:00|14275.2|14271.2|14276.2|14272.2|14283.2|14279.2|14258.7|14254.7|2716
1608599400000|2020-12-22 01:10:00|14275.7|14271.7|14280.7|14276.7|14287.7|14283.7|14268.7|14264.7|2216
1608599700000|2020-12-22 01:15:00|14280.2|14276.2|14302.7|14298.7|14305.7|14301.7|14274.7|14270.7|3470
1608600000000|2020-12-22 01:20:00|14303.2|14299.2|14300.7|14296.7|14309.7|14305.7|14294.7|14290.7|2471
1608600300000|2020-12-22 01:25:00|14301.7|14297.7|14309.7|14305.7|14313.2|14309.2|14297.7|14293.7|1690
1608600600000|2020-12-22 01:30:00|14310.7|14306.7|14298.7|14294.7|14312.2|14308.2|14288.7|14284.7|2261
1608600900000|2020-12-22 01:35:00|14299.7|14295.7|14271.7|14267.7|14299.7|14295.7|14271.7|14267.7|2985
1608601200000|2020-12-22 01:40:00|14272.7|14268.7|14275.7|14271.7|14282.7|14278.7|14266.7|14262.7|1801
1608601500000|2020-12-22 01:45:00|14275.2|14271.2|14279.7|14275.7|14284.7|14280.7|14267.7|14263.7|1819
1608601800000|2020-12-22 01:50:00|14278.7|14274.7|14294.2|14290.2|14299.7|14295.7|14278.2|14274.2|2264
1608602100000|2020-12-22 01:55:00|14294.7|14290.7|14292.2|14288.2|14295.2|14291.2|14284.7|14280.7|1147
1608602400000|2020-12-22 02:00:00|14293.7|14289.7|14298.7|14294.7|14303.7|14299.7|14291.7|14287.7|1649
1608602700000|2020-12-22 02:05:00|14299.2|14295.2|14296.7|14292.7|14302.7|14298.7|14294.7|14290.7|925
1608603000000|2020-12-22 02:10:00|14295.7|14291.7|14300.7|14296.7|14301.7|14297.7|14280.7|14276.7|1734
1608603300000|2020-12-22 02:15:00|14299.7|14295.7|14286.7|14282.7|14308.2|14304.2|14281.7|14277.7|2242
1608603600000|2020-12-22 02:20:00|14285.7|14281.7|14283.7|14279.7|14289.7|14285.7|14278.7|14274.7|938
1608603900000|2020-12-22 02:25:00|14282.7|14278.7|14299.7|14295.7|14301.7|14297.7|14281.7|14277.7|1454
1608604200000|2020-12-22 02:30:00|14300.7|14296.7|14329.7|14325.7|14331.7|14327.7|14293.7|14289.7|4044
1608604500000|2020-12-22 02:35:00|14330.2|14326.2|14336.2|14332.2|14339.7|14335.7|14325.7|14321.7|3472
1608604800000|2020-12-22 02:40:00|14334.7|14330.7|14323.2|14319.2|14334.7|14330.7|14317.7|14313.7|2000
1608605100000|2020-12-22 02:45:00|14324.2|14320.2|14339.7|14335.7|14340.7|14336.7|14322.7|14318.7|1908
1608605400000|2020-12-22 02:50:00|14340.2|14336.2|14362.7|14358.7|14369.2|14365.2|14339.7|14335.7|4814
1608605700000|2020-12-22 02:55:00|14361.2|14357.2|14350.2|14346.2|14368.2|14364.2|14345.7|14341.7|2283
1608606000000|2020-12-22 03:00:00|14349.7|14345.7|14333.7|14329.7|14357.7|14353.7|14333.7|14329.7|1959
1608606300000|2020-12-22 03:05:00|14336.2|14332.2|14327.7|14323.7|14337.7|14333.7|14319.2|14315.2|2435
1608606600000|2020-12-22 03:10:00|14327.2|14323.2|14305.7|14301.7|14327.7|14323.7|14299.7|14295.7|2576
1608606900000|2020-12-22 03:15:00|14306.7|14302.7|14303.7|14299.7|14312.7|14308.7|14299.7|14295.7|1365
1608607200000|2020-12-22 03:20:00|14303.2|14299.2|14307.2|14303.2|14313.7|14309.7|14301.7|14297.7|1021
1608607500000|2020-12-22 03:25:00|14306.7|14302.7|14319.7|14315.7|14320.7|14316.7|14305.7|14301.7|962
1608607800000|2020-12-22 03:30:00|14320.7|14316.7|14320.7|14316.7|14320.7|14316.7|14311.7|14307.7|617
1608608100000|2020-12-22 03:35:00|14319.7|14315.7|14304.7|14300.7|14320.7|14316.7|14291.7|14287.7|2571
1608608400000|2020-12-22 03:40:00|14305.7|14301.7|14316.7|14312.7|14319.7|14315.7|14305.2|14301.2|843
1608608700000|2020-12-22 03:45:00|14316.2|14312.2|14309.7|14305.7|14318.7|14314.7|14306.7|14302.7|535
1608609000000|2020-12-22 03:50:00|14309.2|14305.2|14313.7|14309.7|14316.7|14312.7|14300.2|14296.2|761
1608609300000|2020-12-22 03:55:00|14314.7|14310.7|14312.7|14308.7|14315.7|14311.7|14307.7|14303.7|226
1608609600000|2020-12-22 04:00:00|14312.2|14308.2|14307.7|14303.7|14315.7|14311.7|14302.7|14298.7|534
1608609900000|2020-12-22 04:05:00|14308.7|14304.7|14290.7|14286.7|14308.7|14304.7|14289.7|14285.7|1485
1608610200000|2020-12-22 04:10:00|14289.7|14285.7|14286.2|14282.2|14295.7|14291.7|14283.7|14279.7|1395
1608610500000|2020-12-22 04:15:00|14286.7|14282.7|14270.7|14266.7|14290.7|14286.7|14268.7|14264.7|1918
1608610800000|2020-12-22 04:20:00|14269.7|14265.7|14268.7|14264.7|14273.2|14269.2|14245.7|14241.7|3735
1608611100000|2020-12-22 04:25:00|14268.2|14264.2|14272.7|14268.7|14276.7|14272.7|14268.2|14264.2|1073
1608611400000|2020-12-22 04:30:00|14271.7|14267.7|14277.7|14273.7|14278.7|14274.7|14262.7|14258.7|1180
1608611700000|2020-12-22 04:35:00|14278.2|14274.2|14268.7|14264.7|14281.2|14277.2|14265.7|14261.7|921
1608612000000|2020-12-22 04:40:00|14267.7|14263.7|14261.7|14257.7|14277.7|14273.7|14258.7|14254.7|1291
1608612300000|2020-12-22 04:45:00|14263.2|14259.2|14232.2|14228.2|14263.2|14259.2|14229.7|14225.7|4235
1608612600000|2020-12-22 04:50:00|14231.7|14227.7|14235.7|14231.7|14239.7|14235.7|14222.7|14218.7|2512
1608612900000|2020-12-22 04:55:00|14234.7|14230.7|14238.2|14234.2|14243.7|14239.7|14233.7|14229.7|1047
1608613200000|2020-12-22 05:00:00|14237.7|14233.7|14194.7|14190.7|14237.7|14233.7|14188.2|14184.2|5605
1608613500000|2020-12-22 05:05:00|14195.2|14191.2|14174.7|14170.7|14196.2|14192.2|14161.2|14157.2|4419
1608613800000|2020-12-22 05:10:00|14174.2|14170.2|14148.2|14144.2|14177.7|14173.7|14139.2|14135.2|3942
1608614100000|2020-12-22 05:15:00|14147.2|14143.2|14110.2|14106.2|14148.2|14144.2|14107.7|14103.7|5067
1608614400000|2020-12-22 05:20:00|14109.7|14105.7|14122.7|14118.7|14135.7|14131.7|14109.2|14105.2|3723
1608614700000|2020-12-22 05:25:00|14123.2|14119.2|14108.7|14104.7|14131.2|14127.2|14102.2|14098.2|2918
1608615000000|2020-12-22 05:30:00|14109.7|14105.7|14106.7|14102.7|14115.2|14111.2|14078.7|14074.7|5086
1608615300000|2020-12-22 05:35:00|14107.2|14103.2|14102.7|14098.7|14114.2|14110.2|14098.2|14094.2|2411
1608615600000|2020-12-22 05:40:00|14103.2|14099.2|14080.2|14076.2|14105.7|14101.7|14079.7|14075.7|3391
1608615900000|2020-12-22 05:45:00|14086.2|14072.2|14079.8|14065.8|14086.5|14072.5|14076.6|14062.6|25
1608616200000|2020-12-22 05:50:00|14079.6|14065.6|14089.1|14075.1|14092.3|14078.3|14073|14059|0
1608616500000|2020-12-22 05:55:00|14089|14075|14082.5|14068.5|14089.6|14075.6|14082.5|14068.5|0
1608616800000|2020-12-22 06:00:00|14082.9|14068.9|14077.7|14063.7|14085.4|14071.4|14072.8|14058.8|0
1608617100000|2020-12-22 06:05:00|14077.9|14063.9|14076.3|14062.3|14081.1|14067.1|14073.7|14059.7|0
1608617400000|2020-12-22 06:10:00|14076|14062|14076.8|14062.8|14076.9|14062.9|14069.9|14055.9|0
1608617700000|2020-12-22 06:15:00|14076.9|14062.9|14085.9|14071.9|14087.8|14073.8|14069.4|14055.4|0
1608618000000|2020-12-22 06:20:00|14085.8|14071.8|14090.7|14076.7|14090.7|14076.7|14085.7|14071.7|0
1608618300000|2020-12-22 06:25:00|14092.7|14078.7|14097.4|14083.4|14097.5|14083.5|14087.9|14073.9|0
1608618600000|2020-12-22 06:30:00|14097.5|14083.5|14091.3|14077.3|14097.5|14083.5|14088.3|14074.3|0
1608618900000|2020-12-22 06:35:00|14091.4|14077.4|14092.3|14078.3|14092.3|14078.3|14089.1|14075.1|0
1608619200000|2020-12-22 06:40:00|14092.2|14078.2|14078|14064|14092.2|14078.2|14078|14064|0
1608619500000|2020-12-22 06:45:00|14078.1|14064.1|14082.4|14068.4|14084.8|14070.8|14074.5|14060.5|0
1608619800000|2020-12-22 06:50:00|14080.4|14066.4|14084.1|14070.1|14086.3|14072.3|14076.9|14062.9|0
1608620100000|2020-12-22 06:55:00|14084.2|14070.2|14083.1|14069.1|14086.4|14072.4|14083|14069|0
1608620400000|2020-12-22 07:00:00|14082.5|14068.5|14098.7|14092.7|14099.2|14093.2|14046.2|14040.2|2595
1608620700000|2020-12-22 07:05:00|14099.2|14093.2|14115.2|14109.2|14121.7|14115.7|14093.7|14087.7|1780
1608621000000|2020-12-22 07:10:00|14115.7|14109.7|14112.2|14106.2|14120.2|14114.2|14109.7|14103.7|644
1608621300000|2020-12-22 07:15:00|14113.2|14107.2|14106.7|14100.7|14120.2|14114.2|14105.7|14099.7|625
1608621600000|2020-12-22 07:20:00|14105.7|14099.7|14116.2|14110.2|14118.7|14112.7|14103.7|14097.7|491
1608621900000|2020-12-22 07:25:00|14116.7|14110.7|14129.7|14123.7|14133.7|14127.7|14112.7|14106.7|896
1608622200000|2020-12-22 07:30:00|14130.7|14124.7|14138.7|14132.7|14140.2|14134.2|14128.7|14122.7|860
1608622500000|2020-12-22 07:35:00|14137.7|14131.7|14127.2|14121.2|14138.7|14132.7|14124.7|14118.7|461
1608622800000|2020-12-22 07:40:00|14126.7|14120.7|14130.2|14124.2|14134.7|14128.7|14124.7|14118.7|288
1608623100000|2020-12-22 07:45:00|14129.7|14123.7|14134.7|14128.7|14137.7|14131.7|14129.7|14123.7|424
1608623400000|2020-12-22 07:50:00|14135.2|14129.2|14130.7|14124.7|14137.7|14131.7|14127.7|14121.7|306
1608623700000|2020-12-22 07:55:00|14131.7|14125.7|14120.7|14114.7|14132.2|14126.2|14119.7|14113.7|391
1608624000000|2020-12-22 08:00:00|14121.2|14115.2|14126.2|14120.2|14128.7|14122.7|14116.2|14110.2|400
1608624300000|2020-12-22 08:05:00|14125.7|14119.7|14132.7|14126.7|14136.7|14130.7|14124.7|14118.7|724
1608624600000|2020-12-22 08:10:00|14133.2|14127.2|14132.2|14126.2|14134.7|14128.7|14130.2|14124.2|206
1608624900000|2020-12-22 08:15:00|14131.7|14125.7|14129.7|14123.7|14135.7|14129.7|14128.7|14122.7|263
1608625200000|2020-12-22 08:20:00|14130.7|14124.7|14130.7|14124.7|14135.7|14129.7|14129.7|14123.7|196
1608625500000|2020-12-22 08:25:00|14131.2|14125.2|14129.2|14123.2|14133.2|14127.2|14123.2|14117.2|293
1608625800000|2020-12-22 08:30:00|14131.2|14125.2|14155.2|14149.2|14157.2|14151.2|14131.2|14125.2|1413
1608626100000|2020-12-22 08:35:00|14157.2|14151.2|14157.7|14151.7|14159.7|14153.7|14153.2|14147.2|672
1608626400000|2020-12-22 08:40:00|14158.7|14152.7|14156.7|14150.7|14163.2|14157.2|14154.2|14148.2|482
1608626700000|2020-12-22 08:45:00|14157.7|14151.7|14156.7|14150.7|14160.7|14154.7|14156.7|14150.7|229
1608627000000|2020-12-22 08:50:00|14157.7|14151.7|14162.7|14156.7|14164.7|14158.7|14156.7|14150.7|261
1608627300000|2020-12-22 08:55:00|14161.7|14155.7|14159.7|14153.7|14162.7|14156.7|14159.7|14153.7|114
1608627600000|2020-12-22 09:00:00|14159.2|14153.2|14158.2|14152.2|14161.2|14155.2|14152.7|14146.7|353
1608627900000|2020-12-22 09:05:00|14157.7|14151.7|14162.2|14156.2|14162.7|14156.7|14152.7|14146.7|201
1608628200000|2020-12-22 09:10:00|14163.2|14157.2|14173.2|14167.2|14173.7|14167.7|14160.7|14154.7|956
1608628500000|2020-12-22 09:15:00|14173.7|14167.7|14168.2|14162.2|14175.2|14169.2|14166.7|14160.7|514
1608628800000|2020-12-22 09:20:00|14167.7|14161.7|14167.7|14161.7|14171.7|14165.7|14167.7|14161.7|187
1608629100000|2020-12-22 09:25:00|14168.7|14162.7|14162.7|14156.7|14168.7|14162.7|14162.7|14156.7|196
1608629400000|2020-12-22 09:30:00|14163.7|14157.7|14165.2|14159.2|14165.7|14159.7|14162.7|14156.7|86
1608629700000|2020-12-22 09:35:00|14165.7|14159.7|14167.7|14161.7|14168.7|14162.7|14163.2|14157.2|228
1608630000000|2020-12-22 09:40:00|14168.2|14162.2|14162.7|14156.7|14169.2|14163.2|14162.7|14156.7|199
1608630300000|2020-12-22 09:45:00|14162.2|14156.2|14159.2|14153.2|14162.2|14156.2|14149.2|14143.2|715
1608630600000|2020-12-22 09:50:00|14159.7|14153.7|14149.7|14143.7|14159.7|14153.7|14147.2|14141.2|435
1608630900000|2020-12-22 09:55:00|14150.7|14144.7|14145.7|14139.7|14152.7|14146.7|14145.7|14139.7|303
1608631200000|2020-12-22 10:00:00|14146.7|14140.7|14144.7|14138.7|14148.7|14142.7|14141.2|14135.2|464
1608631500000|2020-12-22 10:05:00|14144.2|14138.2|14151.2|14145.2|14152.7|14146.7|14143.7|14137.7|344
1608631800000|2020-12-22 10:10:00|14151.7|14145.7|14153.7|14147.7|14155.7|14149.7|14149.2|14143.2|191
1608632100000|2020-12-22 10:15:00|14154.7|14148.7|14156.7|14150.7|14157.7|14151.7|14152.7|14146.7|181
1608632400000|2020-12-22 10:20:00|14157.2|14151.2|14149.7|14143.7|14157.7|14151.7|14149.2|14143.2|130
1608632700000|2020-12-22 10:25:00|14150.2|14144.2|14151.7|14145.7|14152.7|14146.7|14147.7|14141.7|98
1608633000000|2020-12-22 10:30:00|14151.2|14145.2|14149.7|14143.7|14152.7|14146.7|14146.7|14140.7|102
1608633300000|2020-12-22 10:35:00|14150.2|14144.2|14148.2|14142.2|14151.2|14145.2|14146.7|14140.7|132
1608633600000|2020-12-22 10:40:00|14148.7|14142.7|14155.7|14149.7|14155.7|14149.7|14148.2|14142.2|84
1608633900000|2020-12-22 10:45:00|14155.2|14149.2|14154.7|14148.7|14158.7|14152.7|14146.7|14140.7|227
1608634200000|2020-12-22 10:50:00|14155.2|14149.2|14150.7|14144.7|14159.7|14153.7|14149.7|14143.7|156
1608634500000|2020-12-22 10:55:00|14149.7|14143.7|14156.2|14150.2|14156.2|14150.2|14149.7|14143.7|81
1608634800000|2020-12-22 11:00:00|14155.7|14149.7|14154.2|14148.2|14156.2|14150.2|14153.7|14147.7|72
1608635100000|2020-12-22 11:05:00|14154.7|14148.7|14153.7|14147.7|14156.7|14150.7|14153.7|14147.7|41
1608635400000|2020-12-22 11:10:00|14152.7|14146.7|14150.7|14144.7|14153.7|14147.7|14150.7|14144.7|64
1608635700000|2020-12-22 11:15:00|14151.7|14145.7|14158.2|14152.2|14158.7|14152.7|14149.7|14143.7|112
1608636000000|2020-12-22 11:20:00|14158.7|14152.7|14162.7|14156.7|14163.7|14157.7|14158.7|14152.7|323
1608636300000|2020-12-22 11:25:00|14162.2|14156.2|14159.7|14153.7|14162.2|14156.2|14158.7|14152.7|83
1608636600000|2020-12-22 11:30:00|14158.7|14152.7|14156.7|14150.7|14159.7|14153.7|14155.2|14149.2|68
1608636900000|2020-12-22 11:35:00|14156.2|14150.2|14152.2|14146.2|14156.2|14150.2|14152.2|14146.2|86
1608637200000|2020-12-22 11:40:00|14151.7|14145.7|14156.7|14150.7|14157.7|14151.7|14151.7|14145.7|65
1608637500000|2020-12-22 11:45:00|14157.2|14151.2|14154.2|14148.2|14157.2|14151.2|14151.2|14145.2|67
1608637800000|2020-12-22 11:50:00|14154.7|14148.7|14153.2|14147.2|14154.7|14148.7|14152.7|14146.7|25
1608638100000|2020-12-22 11:55:00|14152.7|14146.7|14154.7|14148.7|14155.7|14149.7|14152.7|14146.7|62
1608638400000|2020-12-22 12:00:00|14155.7|14149.7|14156.7|14150.7|14158.2|14152.2|14154.7|14148.7|96
1608638700000|2020-12-22 12:05:00|14157.2|14151.2|14160.7|14154.7|14163.7|14157.7|14156.7|14150.7|248
1608639000000|2020-12-22 12:10:00|14161.2|14155.2|14160.2|14154.2|14164.2|14158.2|14159.7|14153.7|139
1608639300000|2020-12-22 12:15:00|14159.7|14153.7|14158.7|14152.7|14160.7|14154.7|14158.7|14152.7|62
1608639600000|2020-12-22 12:20:00|14157.7|14151.7|14159.7|14153.7|14159.7|14153.7|14156.7|14150.7|67
1608639900000|2020-12-22 12:25:00|14159.2|14153.2|14159.7|14153.7|14160.7|14154.7|14158.7|14152.7|43
1608640200000|2020-12-22 12:30:00|14159.2|14153.2|14159.2|14153.2|14160.2|14154.2|14157.7|14151.7|42
1608640500000|2020-12-22 12:35:00|14159.7|14153.7|14160.7|14154.7|14162.7|14156.7|14159.2|14153.2|99
1608640800000|2020-12-22 12:40:00|14160.2|14154.2|14158.7|14152.7|14160.2|14154.2|14156.7|14150.7|63
1608641100000|2020-12-22 12:45:00|14158.2|14152.2|14156.7|14150.7|14158.7|14152.7|14156.7|14150.7|58
1608641400000|2020-12-22 12:50:00|14156.2|14150.2|14156.2|14150.2|14158.7|14152.7|14154.7|14148.7|112
1608641700000|2020-12-22 12:55:00|14155.7|14149.7|14151.7|14145.7|14156.7|14150.7|14151.2|14145.2|143
1608642000000|2020-12-22 13:00:00|14153.2|14147.2|14154.7|14148.7|14154.7|14148.7|14151.7|14145.7|135
1608642300000|2020-12-22 13:05:00|14155.7|14149.7|14154.7|14148.7|14158.2|14152.2|14152.7|14146.7|135
1608642600000|2020-12-22 13:10:00|14154.2|14148.2|14150.7|14144.7|14154.7|14148.7|14149.7|14143.7|171
1608642900000|2020-12-22 13:15:00|14151.2|14145.2|14152.2|14146.2|14153.7|14147.7|14151.2|14145.2|104
1608643200000|2020-12-22 13:20:00|14152.7|14146.7|14149.7|14143.7|14154.2|14148.2|14149.7|14143.7|66
1608643500000|2020-12-22 13:25:00|14148.7|14142.7|14146.2|14140.2|14148.7|14142.7|14142.7|14136.7|463
1608643800000|2020-12-22 13:30:00|14145.7|14139.7|14150.7|14144.7|14151.7|14145.7|14145.7|14139.7|176
1608644100000|2020-12-22 13:35:00|14149.7|14143.7|14151.7|14145.7|14153.7|14147.7|14149.7|14143.7|145
1608644400000|2020-12-22 13:40:00|14152.2|14146.2|14151.7|14145.7|14154.7|14148.7|14150.7|14144.7|85
1608644700000|2020-12-22 13:45:00|14152.2|14146.2|14152.7|14146.7|14152.7|14146.7|14150.7|14144.7|80
1608645000000|2020-12-22 13:50:00|14152.2|14146.2|14151.7|14145.7|14152.7|14146.7|14149.7|14143.7|80
1608645300000|2020-12-22 13:55:00|14152.7|14146.7|14149.7|14143.7|14153.7|14147.7|14149.7|14143.7|61
1608645600000|2020-12-22 14:00:00|14148.7|14142.7|14147.2|14141.2|14148.7|14142.7|14145.7|14139.7|165
1608645900000|2020-12-22 14:05:00|14147.7|14141.7|14142.7|14136.7|14148.2|14142.2|14140.7|14134.7|275
1608646200000|2020-12-22 14:10:00|14141.7|14135.7|14144.7|14138.7|14144.7|14138.7|14139.7|14133.7|149
1608646500000|2020-12-22 14:15:00|14143.7|14137.7|14144.2|14138.2|14145.7|14139.7|14143.2|14137.2|138
1608646800000|2020-12-22 14:20:00|14144.7|14138.7|14145.7|14139.7|14146.7|14140.7|14144.2|14138.2|69
1608647100000|2020-12-22 14:25:00|14144.7|14138.7|14132.7|14126.7|14144.7|14138.7|14131.7|14125.7|646
1608647400000|2020-12-22 14:30:00|14132.2|14126.2|14124.2|14118.2|14134.7|14128.7|14121.7|14115.7|1038
1608647700000|2020-12-22 14:35:00|14123.7|14117.7|14127.7|14121.7|14130.7|14124.7|14119.7|14113.7|615
1608648000000|2020-12-22 14:40:00|14128.2|14122.2|14126.7|14120.7|14128.7|14122.7|14121.7|14115.7|362
1608648300000|2020-12-22 14:45:00|14126.2|14120.2|14131.7|14125.7|14135.7|14129.7|14122.7|14116.7|528
1608648600000|2020-12-22 14:50:00|14132.7|14126.7|14132.7|14126.7|14134.7|14128.7|14125.2|14119.2|360
1608648900000|2020-12-22 14:55:00|14131.7|14125.7|14132.7|14126.7|14135.7|14129.7|14129.2|14123.2|247
1608649200000|2020-12-22 15:00:00|14132.2|14126.2|14111.7|14105.7|14132.7|14126.7|14111.7|14105.7|955
1608649500000|2020-12-22 15:05:00|14112.7|14106.7|14130.7|14124.7|14131.7|14125.7|14111.7|14105.7|548
1608649800000|2020-12-22 15:10:00|14131.2|14125.2|14108.2|14102.2|14132.7|14126.7|14107.7|14101.7|870
1608650100000|2020-12-22 15:15:00|14107.7|14101.7|14114.7|14108.7|14122.7|14116.7|14107.7|14101.7|414
1608650400000|2020-12-22 15:20:00|14113.7|14107.7|14121.7|14115.7|14124.7|14118.7|14113.7|14107.7|342
1608650700000|2020-12-22 15:25:00|14122.2|14116.2|14127.7|14121.7|14128.7|14122.7|14120.7|14114.7|281
1608651000000|2020-12-22 15:30:00|14126.7|14120.7|14131.7|14125.7|14133.7|14127.7|14125.2|14119.2|366
1608651300000|2020-12-22 15:35:00|14132.7|14126.7|14138.7|14132.7|14138.7|14132.7|14132.7|14126.7|434
1608651600000|2020-12-22 15:40:00|14139.2|14133.2|14131.2|14125.2|14139.7|14133.7|14130.2|14124.2|189
1608651900000|2020-12-22 15:45:00|14130.7|14124.7|14125.7|14119.7|14133.7|14127.7|14125.7|14119.7|261
1608652200000|2020-12-22 15:50:00|14124.7|14118.7|14126.7|14120.7|14129.2|14123.2|14121.7|14115.7|246
1608652500000|2020-12-22 15:55:00|14125.7|14119.7|14128.7|14122.7|14129.2|14123.2|14121.7|14115.7|171
1608652800000|2020-12-22 16:00:00|14129.2|14123.2|14124.7|14118.7|14129.7|14123.7|14121.7|14115.7|175
1608653100000|2020-12-22 16:05:00|14125.7|14119.7|14129.2|14123.2|14129.7|14123.7|14124.7|14118.7|145
1608653400000|2020-12-22 16:10:00|14129.7|14123.7|14133.2|14127.2|14133.7|14127.7|14128.7|14122.7|191
1608653700000|2020-12-22 16:15:00|14133.7|14127.7|14144.7|14138.7|14145.7|14139.7|14133.2|14127.2|450
1608654000000|2020-12-22 16:20:00|14145.2|14139.2|14139.2|14133.2|14148.2|14142.2|14137.2|14131.2|393
1608654300000|2020-12-22 16:25:00|14138.7|14132.7|14136.2|14130.2|14141.2|14135.2|14131.2|14125.2|181
1608654600000|2020-12-22 16:30:00|14135.7|14129.7|14123.7|14117.7|14136.7|14130.7|14122.7|14116.7|441
1608654900000|2020-12-22 16:35:00|14123.2|14117.2|14118.7|14112.7|14123.7|14117.7|14114.7|14108.7|503
1608655200000|2020-12-22 16:40:00|14119.2|14113.2|14110.7|14104.7|14120.2|14114.2|14104.7|14098.7|577
1608655500000|2020-12-22 16:45:00|14109.7|14103.7|14112.7|14106.7|14116.2|14110.2|14104.7|14098.7|328
1608655800000|2020-12-22 16:50:00|14112.2|14106.2|14114.7|14108.7|14115.7|14109.7|14108.7|14102.7|157
1608656100000|2020-12-22 16:55:00|14114.2|14108.2|14118.7|14112.7|14120.7|14114.7|14112.7|14106.7|248
1608656400000|2020-12-22 17:00:00|14119.2|14113.2|14118.7|14112.7|14120.7|14114.7|14116.2|14110.2|122
1608656700000|2020-12-22 17:05:00|14119.2|14113.2|14114.7|14108.7|14119.7|14113.7|14113.7|14107.7|121
1608657000000|2020-12-22 17:10:00|14115.2|14109.2|14120.7|14114.7|14122.7|14116.7|14112.7|14106.7|106
1608657300000|2020-12-22 17:15:00|14121.2|14115.2|14121.7|14115.7|14123.2|14117.2|14119.7|14113.7|95
1608657600000|2020-12-22 17:20:00|14122.7|14116.7|14120.7|14114.7|14125.7|14119.7|14120.7|14114.7|50
1608657900000|2020-12-22 17:25:00|14120.2|14114.2|14118.7|14112.7|14121.7|14115.7|14118.7|14112.7|51
1608658200000|2020-12-22 17:30:00|14119.7|14113.7|14127.7|14121.7|14128.7|14122.7|14118.2|14112.2|165
1608658500000|2020-12-22 17:35:00|14128.2|14122.2|14122.2|14116.2|14130.7|14124.7|14119.7|14113.7|196
1608658800000|2020-12-22 17:40:00|14121.7|14115.7|14125.7|14119.7|14126.7|14120.7|14121.2|14115.2|41
1608659100000|2020-12-22 17:45:00|14125.2|14119.2|14127.2|14121.2|14128.7|14122.7|14123.7|14117.7|57
1608659400000|2020-12-22 17:50:00|14126.7|14120.7|14130.7|14124.7|14130.7|14124.7|14125.7|14119.7|66
1608659700000|2020-12-22 17:55:00|14130.2|14124.2|14126.7|14120.7|14130.2|14124.2|14125.7|14119.7|80
1608660000000|2020-12-22 18:00:00|14127.2|14121.2|14126.7|14120.7|14130.2|14124.2|14126.2|14120.2|55
1608660300000|2020-12-22 18:05:00|14125.7|14119.7|14127.2|14121.2|14128.7|14122.7|14125.7|14119.7|41
1608660600000|2020-12-22 18:10:00|14128.2|14122.2|14128.7|14122.7|14130.7|14124.7|14127.2|14121.2|53
1608660900000|2020-12-22 18:15:00|14129.2|14123.2|14133.7|14127.7|14136.7|14130.7|14128.2|14122.2|180
1608661200000|2020-12-22 18:20:00|14134.7|14128.7|14135.2|14129.2|14138.7|14132.7|14133.7|14127.7|115
1608661500000|2020-12-22 18:25:00|14135.7|14129.7|14134.7|14128.7|14136.7|14130.7|14133.7|14127.7|59
1608661800000|2020-12-22 18:30:00|14135.2|14129.2|14138.7|14132.7|14141.2|14135.2|14134.7|14128.7|131
1608662100000|2020-12-22 18:35:00|14137.7|14131.7|14140.7|14134.7|14142.2|14136.2|14136.7|14130.7|51
1608662400000|2020-12-22 18:40:00|14139.7|14133.7|14132.7|14126.7|14140.2|14134.2|14132.7|14126.7|83
1608662700000|2020-12-22 18:45:00|14134.2|14128.2|14131.7|14125.7|14137.7|14131.7|14131.7|14125.7|50
1608663000000|2020-12-22 18:50:00|14131.2|14125.2|14131.7|14125.7|14134.2|14128.2|14131.2|14125.2|34
1608663300000|2020-12-22 18:55:00|14132.2|14126.2|14125.7|14119.7|14133.7|14127.7|14124.2|14118.2|61
1608663600000|2020-12-22 19:00:00|14126.2|14120.2|14127.7|14121.7|14129.2|14123.2|14124.2|14118.2|85
1608663900000|2020-12-22 19:05:00|14127.2|14121.2|14124.2|14118.2|14131.7|14125.7|14124.2|14118.2|18
1608664200000|2020-12-22 19:10:00|14124.7|14118.7|14127.7|14121.7|14128.7|14122.7|14123.7|14117.7|14
1608664500000|2020-12-22 19:15:00|14128.2|14122.2|14125.2|14119.2|14128.2|14122.2|14123.7|14117.7|18
1608664800000|2020-12-22 19:20:00|14125.7|14119.7|14119.7|14113.7|14127.2|14121.2|14118.7|14112.7|159
1608665100000|2020-12-22 19:25:00|14119.2|14113.2|14119.7|14113.7|14121.7|14115.7|14118.7|14112.7|43
1608665400000|2020-12-22 19:30:00|14120.2|14114.2|14118.2|14112.2|14120.2|14114.2|14114.2|14108.2|140
1608665700000|2020-12-22 19:35:00|14117.7|14111.7|14110.7|14104.7|14120.2|14114.2|14110.7|14104.7|144
1608666000000|2020-12-22 19:40:00|14109.7|14103.7|14119.2|14113.2|14119.7|14113.7|14108.2|14102.2|148
1608666300000|2020-12-22 19:45:00|14118.2|14112.2|14128.7|14122.7|14128.7|14122.7|14118.2|14112.2|125
1608666600000|2020-12-22 19:50:00|14128.2|14122.2|14130.2|14124.2|14135.2|14129.2|14127.7|14121.7|94
1608666900000|2020-12-22 19:55:00|14129.2|14123.2|14138.2|14132.2|14139.7|14133.7|14129.2|14123.2|174
1608667200000|2020-12-22 20:00:00|14137.7|14131.7|14144.2|14138.2|14158.2|14152.2|14137.7|14131.7|1015
1608667500000|2020-12-22 20:05:00|14143.2|14137.2|14132.7|14126.7|14143.2|14137.2|14132.2|14126.2|63
1608667800000|2020-12-22 20:10:00|14132.2|14126.2|14135.2|14129.2|14138.2|14132.2|14128.2|14122.2|40
1608668100000|2020-12-22 20:15:00|14135.7|14129.7|14133.2|14127.2|14137.2|14131.2|14132.2|14126.2|58
1608668400000|2020-12-22 20:20:00|14132.7|14126.7|14131.2|14125.2|14137.2|14131.2|14129.7|14123.7|73
1608668700000|2020-12-22 20:25:00|14130.2|14124.2|14118.2|14112.2|14133.2|14127.2|14118.2|14112.2|229
1608669000000|2020-12-22 20:30:00|14117.2|14111.2|14130.7|14124.7|14132.7|14126.7|14117.2|14111.2|107
1608669300000|2020-12-22 20:35:00|14129.2|14123.2|14131.2|14125.2|14134.2|14128.2|14127.2|14121.2|82
1608669600000|2020-12-22 20:40:00|14130.7|14124.7|14131.7|14125.7|14131.7|14125.7|14127.2|14121.2|75
1608669900000|2020-12-22 20:45:00|14132.7|14126.7|14133.7|14127.7|14136.7|14130.7|14131.7|14125.7|139
1608670200000|2020-12-22 20:50:00|14132.2|14126.2|14134.7|14128.7|14136.2|14130.2|14129.7|14123.7|77
1608670500000|2020-12-22 20:55:00|14134.2|14128.2|14136.2|14130.2|14137.2|14131.2|14134.2|14128.2|165
1608670800000|2020-12-22 21:00:00|14136.7|14130.7|14133.5|14119.5|14144.9|14130.9|14132.8|14118.8|0
1608671100000|2020-12-22 21:05:00|14133.1|14119.1|14137.5|14123.5|14140.2|14126.2|14132.2|14118.2|0
1608671400000|2020-12-22 21:10:00|14138.2|14124.2|14136.4|14122.4|14138.9|14124.9|14134.2|14120.2|0
1608671700000|2020-12-22 21:15:00|14136.8|14122.8|14136.9|14122.9|14138.1|14124.1|14136.3|14122.3|0
1608672000000|2020-12-22 21:20:00|14136.7|14122.7|14137.3|14123.3|14138.1|14124.1|14136.5|14122.5|0
1608672300000|2020-12-22 21:25:00|14137.2|14123.2|14137|14123|14137.8|14123.8|14136.7|14122.7|0
1608672600000|2020-12-22 21:30:00|14137.8|14123.8|14139.9|14125.9|14140.5|14126.5|14135.8|14121.8|0
1608672900000|2020-12-22 21:35:00|14139.2|14125.2|14137.8|14123.8|14141.2|14127.2|14137.8|14123.8|0
1608673200000|2020-12-22 21:40:00|14138.5|14124.5|14139.9|14125.9|14140.5|14126.5|14136.5|14122.5|0
1608673500000|2020-12-22 21:45:00|14140.5|14126.5|14138.5|14124.5|14141.9|14127.9|14137.2|14123.2|0
1608673800000|2020-12-22 21:50:00|14137.8|14123.8|14139.2|14125.2|14139.2|14125.2|14135.8|14121.8|0
1608674100000|2020-12-22 21:55:00|14137.8|14123.8|14133.8|14119.8|14139.2|14125.2|14133.1|14119.1|0
1608674400000|2020-12-22 22:00:00|14134|14120|14134.4|14120.4|14134.6|14120.6|14134|14120|0
1608674700000|2020-12-22 22:05:00|14134.3|14120.3|14134.2|14120.2|14134.7|14120.7|14134.1|14120.1|0
1608675000000|2020-12-22 22:10:00|14134.3|14120.3|14134.2|14120.2|14134.5|14120.5|14134.1|14120.1|0
1608675300000|2020-12-22 22:15:00|14133.9|14119.9|14133.9|14119.9|14133.9|14119.9|14133.9|14119.9|0
1608675600000|2020-12-22 22:20:00|14133.5|14119.5|14133.5|14119.5|14133.5|14119.5|14133.5|14119.5|0
1608675900000|2020-12-22 22:25:00|14133.9|14119.9|14134.2|14120.2|14134.2|14120.2|14133.9|14119.9|0
1608676200000|2020-12-22 22:30:00|14134.3|14120.3|14134.2|14120.2|14134.3|14120.3|14134.2|14120.2|0
1608676500000|2020-12-22 22:35:00|14134.1|14120.1|14134.1|14120.1|14134.1|14120.1|14134.1|14120.1|0
1608676800000|2020-12-22 22:40:00|14133.8|14119.8|14133.8|14119.8|14133.8|14119.8|14133.8|14119.8|0
1608677100000|2020-12-22 22:45:00|14134|14120|14133.8|14119.8|14134.2|14120.2|14133.8|14119.8|0
1608677400000|2020-12-22 22:50:00|14134|14120|14134.3|14120.3|14134.8|14120.8|14134|14120|0
1608677700000|2020-12-22 22:55:00|14134.2|14120.2|14134.2|14120.2|14134.2|14120.2|14133.8|14119.8|0
1608678000000|2020-12-22 23:00:00|14132.5|14118.5|14138.2|14124.2|14138.2|14124.2|14131.5|14117.5|0
1608678300000|2020-12-22 23:05:00|14137.5|14123.5|14137.5|14123.5|14139.2|14125.2|14136.9|14122.9|0
1608678600000|2020-12-22 23:10:00|14138.2|14124.2|14141.9|14127.9|14141.9|14127.9|14138.2|14124.2|0
1608678900000|2020-12-22 23:15:00|14141.2|14127.2|14141.6|14127.6|14141.9|14127.9|14139.2|14125.2|0
1608679200000|2020-12-22 23:20:00|14141.9|14127.9|14141.2|14127.2|14142.6|14128.6|14140.6|14126.6|0
1608679500000|2020-12-22 23:25:00|14141.9|14127.9|14142.6|14128.6|14144.2|14130.2|14141.2|14127.2|0
1608679800000|2020-12-22 23:30:00|14143.3|14129.3|14139.9|14125.9|14143.9|14129.9|14139.9|14125.9|0
1608680100000|2020-12-22 23:35:00|14140.2|14126.2|14143.9|14129.9|14143.9|14129.9|14140.2|14126.2|0
1608680400000|2020-12-22 23:40:00|14143.6|14129.6|14145.9|14131.9|14146.6|14132.6|14142.6|14128.6|0
1608680700000|2020-12-22 23:45:00|14146.3|14132.3|14149.3|14135.3|14152|14138|14145.9|14131.9|0
1608681000000|2020-12-22 23:50:00|14149.6|14135.6|14155.3|14141.3|14156.7|14142.7|14149.3|14135.3|0
1608681300000|2020-12-22 23:55:00|14155.7|14141.7|14156.1|14142.1|14156.7|14142.7|14153.4|14139.4|0
1608681600000|2020-12-23 00:00:00|14156.7|14142.7|14141.3|14127.3|14160.1|14146.1|14140.6|14126.6|0
1608681900000|2020-12-23 00:05:00|14140.6|14126.6|14136.6|14122.6|14141.3|14127.3|14136.6|14122.6|0
1608682200000|2020-12-23 00:10:00|14135.9|14121.9|14137.9|14123.9|14141.3|14127.3|14135.9|14121.9|0
1608682500000|2020-12-23 00:15:00|14137.6|14123.6|14140.3|14126.3|14144.5|14130.5|14137.6|14123.6|0
1608682800000|2020-12-23 00:20:00|14140.2|14126.2|14121.5|14107.5|14140.5|14126.5|14118.8|14104.8|0
1608683100000|2020-12-23 00:25:00|14121.3|14107.3|14119.5|14105.5|14134.3|14120.3|14116.6|14102.6|0
1608683400000|2020-12-23 00:30:00|14119.3|14105.3|14112.6|14098.6|14121.7|14107.7|14107.5|14093.5|0
1608683700000|2020-12-23 00:35:00|14112.9|14098.9|14109.9|14095.9|14115.9|14101.9|14106.3|14092.3|0
1608684000000|2020-12-23 00:40:00|14110.9|14096.9|14112.2|14098.2|14120.9|14106.9|14107.4|14093.4|0
1608684300000|2020-12-23 00:45:00|14123.4|14119.4|14107.9|14103.9|14124.9|14120.9|14105.4|14101.4|2573
1608684600000|2020-12-23 00:50:00|14108.4|14104.4|14096.9|14092.9|14109.9|14105.9|14092.9|14088.9|1564
1608684900000|2020-12-23 00:55:00|14095.9|14091.9|14093.4|14089.4|14098.9|14094.9|14072.9|14068.9|3102
1608685200000|2020-12-23 01:00:00|14092.9|14088.9|14122.9|14118.9|14126.9|14122.9|14082.4|14078.4|4949
1608685500000|2020-12-23 01:05:00|14121.9|14117.9|14089.9|14085.9|14125.9|14121.9|14084.9|14080.9|3512
1608685800000|2020-12-23 01:10:00|14088.9|14084.9|14075.4|14071.4|14093.9|14089.9|14070.9|14066.9|4438
1608686100000|2020-12-23 01:15:00|14075.9|14071.9|14097.9|14093.9|14104.9|14100.9|14052.9|14048.9|5019
1608686400000|2020-12-23 01:20:00|14096.9|14092.9|14109.9|14105.9|14118.4|14114.4|14094.9|14090.9|2509
1608686700000|2020-12-23 01:25:00|14109.4|14105.4|14102.4|14098.4|14120.9|14116.9|14098.9|14094.9|1988
1608687000000|2020-12-23 01:30:00|14100.9|14096.9|14094.9|14090.9|14113.9|14109.9|14084.9|14080.9|2942
1608687300000|2020-12-23 01:35:00|14093.9|14089.9|14108.9|14104.9|14112.9|14108.9|14086.9|14082.9|2118
1608687600000|2020-12-23 01:40:00|14109.9|14105.9|14157.9|14153.9|14158.9|14154.9|14106.9|14102.9|6222
1608687900000|2020-12-23 01:45:00|14158.9|14154.9|14169.9|14165.9|14170.9|14166.9|14152.9|14148.9|4790
1608688200000|2020-12-23 01:50:00|14170.9|14166.9|14157.9|14153.9|14172.9|14168.9|14157.9|14153.9|2468
1608688500000|2020-12-23 01:55:00|14156.9|14152.9|14138.9|14134.9|14159.9|14155.9|14137.4|14133.4|2345
1608688800000|2020-12-23 02:00:00|14139.9|14135.9|14147.9|14143.9|14148.9|14144.9|14133.9|14129.9|1894
1608689100000|2020-12-23 02:05:00|14146.9|14142.9|14158.9|14154.9|14161.9|14157.9|14141.9|14137.9|1739
1608689400000|2020-12-23 02:10:00|14157.9|14153.9|14151.9|14147.9|14158.9|14154.9|14149.4|14145.4|1116
1608689700000|2020-12-23 02:15:00|14153.9|14149.9|14152.9|14148.9|14154.9|14150.9|14139.9|14135.9|1423
1608690000000|2020-12-23 02:20:00|14153.4|14149.4|14142.9|14138.9|14154.9|14150.9|14141.9|14137.9|872
1608690300000|2020-12-23 02:25:00|14141.9|14137.9|14117.9|14113.9|14142.4|14138.4|14114.9|14110.9|3247
1608690600000|2020-12-23 02:30:00|14118.4|14114.4|14146.9|14142.9|14147.9|14143.9|14116.9|14112.9|2687
1608690900000|2020-12-23 02:35:00|14147.9|14143.9|14138.9|14134.9|14148.9|14144.9|14137.9|14133.9|882
1608691200000|2020-12-23 02:40:00|14139.9|14135.9|14127.9|14123.9|14140.9|14136.9|14124.9|14120.9|1236
1608691500000|2020-12-23 02:45:00|14126.9|14122.9|14123.9|14119.9|14138.9|14134.9|14122.9|14118.9|1133
1608691800000|2020-12-23 02:50:00|14124.9|14120.9|14136.9|14132.9|14146.9|14142.9|14122.9|14118.9|1407
1608692100000|2020-12-23 02:55:00|14137.9|14133.9|14142.9|14138.9|14150.9|14146.9|14137.9|14133.9|936
1608692400000|2020-12-23 03:00:00|14145.9|14141.9|14146.9|14142.9|14149.9|14145.9|14134.9|14130.9|883
1608692700000|2020-12-23 03:05:00|14147.9|14143.9|14155.9|14151.9|14158.9|14154.9|14139.9|14135.9|1165
1608693000000|2020-12-23 03:10:00|14156.9|14152.9|14144.4|14140.4|14158.9|14154.9|14130.9|14126.9|1633
1608693300000|2020-12-23 03:15:00|14144.9|14140.9|14156.9|14152.9|14156.9|14152.9|14136.4|14132.4|891
1608693600000|2020-12-23 03:20:00|14155.9|14151.9|14158.9|14154.9|14158.9|14154.9|14148.4|14144.4|864
1608693900000|2020-12-23 03:25:00|14159.9|14155.9|14170.9|14166.9|14177.9|14173.9|14159.9|14155.9|3430
1608694200000|2020-12-23 03:30:00|14170.4|14166.4|14162.9|14158.9|14173.4|14169.4|14156.9|14152.9|1299
1608694500000|2020-12-23 03:35:00|14161.9|14157.9|14160.9|14156.9|14165.9|14161.9|14154.9|14150.9|870
1608694800000|2020-12-23 03:40:00|14161.9|14157.9|14163.9|14159.9|14167.9|14163.9|14159.9|14155.9|585
1608695100000|2020-12-23 03:45:00|14162.9|14158.9|14168.9|14164.9|14172.9|14168.9|14160.9|14156.9|926
1608695400000|2020-12-23 03:50:00|14167.9|14163.9|14151.9|14147.9|14168.9|14164.9|14150.9|14146.9|1321
1608695700000|2020-12-23 03:55:00|14150.9|14146.9|14148.9|14144.9|14155.9|14151.9|14143.9|14139.9|1216
1608696000000|2020-12-23 04:00:00|14147.9|14143.9|14161.9|14157.9|14162.9|14158.9|14147.9|14143.9|785
1608696300000|2020-12-23 04:05:00|14162.9|14158.9|14172.9|14168.9|14172.9|14168.9|14156.9|14152.9|967
1608696600000|2020-12-23 04:10:00|14173.9|14169.9|14186.9|14182.9|14188.9|14184.9|14168.9|14164.9|2762
1608696900000|2020-12-23 04:15:00|14187.9|14183.9|14194.9|14190.9|14198.9|14194.9|14187.9|14183.9|2473
1608697200000|2020-12-23 04:20:00|14195.9|14191.9|14186.9|14182.9|14201.9|14197.9|14184.4|14180.4|1987
1608697500000|2020-12-23 04:25:00|14187.4|14183.4|14187.9|14183.9|14191.9|14187.9|14185.9|14181.9|947
1608697800000|2020-12-23 04:30:00|14188.9|14184.9|14181.9|14177.9|14188.9|14184.9|14179.9|14175.9|1125
1608698100000|2020-12-23 04:35:00|14182.4|14178.4|14189.9|14185.9|14193.9|14189.9|14177.9|14173.9|933
1608698400000|2020-12-23 04:40:00|14190.9|14186.9|14189.9|14185.9|14194.9|14190.9|14184.9|14180.9|877
1608698700000|2020-12-23 04:45:00|14187.9|14183.9|14185.9|14181.9|14193.9|14189.9|14181.9|14177.9|578
1608699000000|2020-12-23 04:50:00|14185.4|14181.4|14181.9|14177.9|14189.9|14185.9|14181.9|14177.9|549
1608699300000|2020-12-23 04:55:00|14180.9|14176.9|14177.9|14173.9|14180.9|14176.9|14173.9|14169.9|1075
1608699600000|2020-12-23 05:00:00|14176.9|14172.9|14168.9|14164.9|14178.9|14174.9|14164.9|14160.9|1500
1608699900000|2020-12-23 05:05:00|14168.4|14164.4|14182.9|14178.9|14183.9|14179.9|14168.4|14164.4|1270
1608700200000|2020-12-23 05:10:00|14183.9|14179.9|14190.9|14186.9|14190.9|14186.9|14183.9|14179.9|1080
1608700500000|2020-12-23 05:15:00|14190.4|14186.4|14180.9|14176.9|14192.9|14188.9|14180.4|14176.4|1458
1608700800000|2020-12-23 05:20:00|14181.9|14177.9|14170.9|14166.9|14182.9|14178.9|14159.9|14155.9|1817
1608701100000|2020-12-23 05:25:00|14169.9|14165.9|14171.9|14167.9|14179.4|14175.4|14168.9|14164.9|1676
1608701400000|2020-12-23 05:30:00|14172.4|14168.4|14149.9|14145.9|14173.9|14169.9|14149.9|14145.9|2419
1608701700000|2020-12-23 05:35:00|14150.4|14146.4|14150.9|14146.9|14156.9|14152.9|14147.9|14143.9|1276
1608702000000|2020-12-23 05:40:00|14151.9|14147.9|14132.9|14128.9|14155.9|14151.9|14132.9|14128.9|3389
1608702300000|2020-12-23 05:45:00|14138.6|14124.6|14141.6|14127.6|14141.9|14127.9|14135.5|14121.5|18
1608702600000|2020-12-23 05:50:00|14141.3|14127.3|14147.5|14133.5|14150.3|14136.3|14140.9|14126.9|0
1608702900000|2020-12-23 05:55:00|14147.2|14133.2|14152.4|14138.4|14154.1|14140.1|14144.8|14130.8|0
1608703200000|2020-12-23 06:00:00|14152|14138|14160.8|14146.8|14161.2|14147.2|14149.3|14135.3|0
1608703500000|2020-12-23 06:05:00|14161.2|14147.2|14160.8|14146.8|14163.5|14149.5|14159.5|14145.5|0
1608703800000|2020-12-23 06:10:00|14160.7|14146.7|14159.5|14145.5|14160.8|14146.8|14154.9|14140.9|0
1608704100000|2020-12-23 06:15:00|14159.6|14145.6|14161.3|14147.3|14162.5|14148.5|14151.9|14137.9|0
1608704400000|2020-12-23 06:20:00|14163.3|14149.3|14163.4|14149.4|14163.4|14149.4|14162.5|14148.5|0
1608704700000|2020-12-23 06:25:00|14163.5|14149.5|14161.9|14147.9|14163.5|14149.5|14161.8|14147.8|0
1608705000000|2020-12-23 06:30:00|14162|14148|14159.8|14145.8|14162.7|14148.7|14159.8|14145.8|0
1608705300000|2020-12-23 06:35:00|14160.4|14146.4|14160.1|14146.1|14162.8|14148.8|14160|14146|0
1608705600000|2020-12-23 06:40:00|14160.2|14146.2|14162.8|14148.8|14164.5|14150.5|14158.7|14144.7|0
1608705900000|2020-12-23 06:45:00|14164.8|14150.8|14171.8|14157.8|14171.8|14157.8|14164.5|14150.5|0
1608706200000|2020-12-23 06:50:00|14171.5|14157.5|14171.1|14157.1|14173.2|14159.2|14169|14155|0
1608706500000|2020-12-23 06:55:00|14169|14155|14167.6|14153.6|14171.2|14157.2|14166.3|14152.3|0
1608706800000|2020-12-23 07:00:00|14167.7|14153.7|14157.9|14151.9|14168.3|14157.4|14153.4|14147.4|937
1608707100000|2020-12-23 07:05:00|14158.9|14152.9|14156.9|14150.9|14159.9|14153.9|14154.9|14148.9|241
1608707400000|2020-12-23 07:10:00|14157.9|14151.9|14165.9|14159.9|14168.9|14162.9|14157.9|14151.9|658
1608707700000|2020-12-23 07:15:00|14166.9|14160.9|14167.9|14161.9|14170.9|14164.9|14161.9|14155.9|401
1608708000000|2020-12-23 07:20:00|14167.4|14161.4|14163.4|14157.4|14169.9|14163.9|14161.9|14155.9|296
1608708300000|2020-12-23 07:25:00|14162.9|14156.9|14163.9|14157.9|14169.4|14163.4|14162.9|14156.9|170
1608708600000|2020-12-23 07:30:00|14164.9|14158.9|14161.9|14155.9|14165.9|14159.9|14159.9|14153.9|198
1608708900000|2020-12-23 07:35:00|14162.4|14156.4|14160.9|14154.9|14164.4|14158.4|14160.9|14154.9|77
1608709200000|2020-12-23 07:40:00|14161.9|14155.9|14159.9|14153.9|14161.9|14155.9|14157.9|14151.9|221
1608709500000|2020-12-23 07:45:00|14158.9|14152.9|14166.9|14160.9|14166.9|14160.9|14157.9|14151.9|142
1608709800000|2020-12-23 07:50:00|14167.9|14161.9|14168.9|14162.9|14169.9|14163.9|14163.9|14157.9|226
1608710100000|2020-12-23 07:55:00|14169.4|14163.4|14165.9|14159.9|14169.9|14163.9|14164.4|14158.4|65
1608710400000|2020-12-23 08:00:00|14165.4|14159.4|14164.4|14158.4|14169.9|14163.9|14160.4|14154.4|199
1608710700000|2020-12-23 08:05:00|14164.9|14158.9|14168.9|14162.9|14168.9|14162.9|14164.4|14158.4|65
1608711000000|2020-12-23 08:10:00|14169.9|14163.9|14167.9|14161.9|14169.9|14163.9|14166.9|14160.9|121
1608711300000|2020-12-23 08:15:00|14168.9|14162.9|14167.9|14161.9|14172.9|14166.9|14166.9|14160.9|301
1608711600000|2020-12-23 08:20:00|14167.4|14161.4|14166.9|14160.9|14168.9|14162.9|14165.9|14159.9|102
1608711900000|2020-12-23 08:25:00|14165.9|14159.9|14167.9|14161.9|14169.4|14163.4|14165.9|14159.9|58
1608712200000|2020-12-23 08:30:00|14167.4|14161.4|14164.9|14158.9|14167.9|14161.9|14162.9|14156.9|151
1608712500000|2020-12-23 08:35:00|14165.9|14159.9|14162.9|14156.9|14165.9|14159.9|14162.9|14156.9|77
1608712800000|2020-12-23 08:40:00|14165.4|14159.4|14166.9|14160.9|14167.4|14161.4|14163.9|14157.9|134
1608713100000|2020-12-23 08:45:00|14165.9|14159.9|14166.4|14160.4|14166.9|14160.9|14164.9|14158.9|50
1608713400000|2020-12-23 08:50:00|14166.9|14160.9|14166.9|14160.9|14167.9|14161.9|14165.9|14159.9|31
1608713700000|2020-12-23 08:55:00|14167.4|14161.4|14166.9|14160.9|14169.9|14163.9|14166.4|14160.4|122
1608714000000|2020-12-23 09:00:00|14165.9|14159.9|14167.9|14161.9|14167.9|14161.9|14163.9|14157.9|49
1608714300000|2020-12-23 09:05:00|14166.9|14160.9|14167.9|14161.9|14167.9|14161.9|14164.9|14158.9|70
1608714600000|2020-12-23 09:10:00|14167.4|14161.4|14164.9|14158.9|14167.4|14161.4|14162.9|14156.9|108
1608714900000|2020-12-23 09:15:00|14165.9|14159.9|14164.9|14158.9|14167.9|14161.9|14164.9|14158.9|49
1608715200000|2020-12-23 09:20:00|14163.9|14157.9|14163.9|14157.9|14164.9|14158.9|14162.9|14156.9|56
1608715500000|2020-12-23 09:25:00|14163.4|14157.4|14165.9|14159.9|14165.9|14159.9|14162.9|14156.9|47
1608715800000|2020-12-23 09:30:00|14166.4|14160.4|14165.9|14159.9|14168.9|14162.9|14165.9|14159.9|100
1608716100000|2020-12-23 09:35:00|14166.9|14160.9|14164.4|14158.4|14167.9|14161.9|14164.4|14158.4|49
1608716400000|2020-12-23 09:40:00|14163.9|14157.9|14165.4|14159.4|14166.9|14160.9|14163.9|14157.9|33
1608716700000|2020-12-23 09:45:00|14164.9|14158.9|14166.9|14160.9|14168.4|14162.4|14164.9|14158.9|68
1608717000000|2020-12-23 09:50:00|14167.4|14161.4|14167.9|14161.9|14168.9|14162.9|14166.9|14160.9|44
1608717300000|2020-12-23 09:55:00|14166.9|14160.9|14167.4|14161.4|14167.9|14161.9|14166.9|14160.9|30
1608717600000|2020-12-23 10:00:00|14166.9|14160.9|14166.9|14160.9|14167.9|14161.9|14166.4|14160.4|15
1608717900000|2020-12-23 10:05:00|14166.4|14160.4|14168.9|14162.9|14168.9|14162.9|14165.9|14159.9|25
1608718200000|2020-12-23 10:10:00|14168.4|14162.4|14169.4|14163.4|14170.9|14164.9|14167.9|14161.9|89
1608718500000|2020-12-23 10:15:00|14168.9|14162.9|14169.9|14163.9|14171.9|14165.9|14168.4|14162.4|103
1608718800000|2020-12-23 10:20:00|14170.4|14164.4|14169.9|14163.9|14171.4|14165.4|14169.9|14163.9|54
1608719100000|2020-12-23 10:25:00|14168.9|14162.9|14168.9|14162.9|14169.9|14163.9|14167.9|14161.9|25
1608719400000|2020-12-23 10:30:00|14169.9|14163.9|14168.9|14162.9|14169.9|14163.9|14168.9|14162.9|20
1608719700000|2020-12-23 10:35:00|14169.4|14163.4|14166.9|14160.9|14169.4|14163.4|14166.4|14160.4|69
1608720000000|2020-12-23 10:40:00|14166.4|14160.4|14168.9|14162.9|14168.9|14162.9|14165.9|14159.9|30
1608720300000|2020-12-23 10:45:00|14168.4|14162.4|14168.9|14162.9|14169.9|14163.9|14167.9|14161.9|47
1608720600000|2020-12-23 10:50:00|14169.9|14163.9|14169.9|14163.9|14170.9|14164.9|14169.4|14163.4|43
1608720900000|2020-12-23 10:55:00|14170.9|14164.9|14171.9|14165.9|14175.9|14169.9|14169.9|14163.9|239
1608721200000|2020-12-23 11:00:00|14172.9|14166.9|14172.9|14166.9|14173.9|14167.9|14171.9|14165.9|94
1608721500000|2020-12-23 11:05:00|14171.9|14165.9|14171.9|14165.9|14172.9|14166.9|14170.9|14164.9|50
1608721800000|2020-12-23 11:10:00|14172.9|14166.9|14170.9|14164.9|14172.9|14166.9|14170.9|14164.9|39
1608722100000|2020-12-23 11:15:00|14171.9|14165.9|14167.9|14161.9|14171.9|14165.9|14167.9|14161.9|101
1608722400000|2020-12-23 11:20:00|14168.9|14162.9|14170.9|14164.9|14170.9|14164.9|14168.9|14162.9|64
1608722700000|2020-12-23 11:25:00|14171.9|14165.9|14169.9|14163.9|14171.9|14165.9|14168.9|14162.9|44
1608723000000|2020-12-23 11:30:00|14169.4|14163.4|14167.9|14161.9|14169.9|14163.9|14167.9|14161.9|41
1608723300000|2020-12-23 11:35:00|14166.9|14160.9|14168.9|14162.9|14168.9|14162.9|14166.9|14160.9|45
1608723600000|2020-12-23 11:40:00|14168.4|14162.4|14166.9|14160.9|14168.9|14162.9|14166.9|14160.9|28
1608723900000|2020-12-23 11:45:00|14167.9|14161.9|14164.9|14158.9|14167.9|14161.9|14164.9|14158.9|173
1608724200000|2020-12-23 11:50:00|14165.9|14159.9|14165.9|14159.9|14165.9|14159.9|14164.9|14158.9|33
1608724500000|2020-12-23 11:55:00|14166.4|14160.4|14166.9|14160.9|14166.9|14160.9|14164.9|14158.9|46
1608724800000|2020-12-23 12:00:00|14165.9|14159.9|14162.9|14156.9|14166.9|14160.9|14161.9|14155.9|204
1608725100000|2020-12-23 12:05:00|14161.9|14155.9|14159.9|14153.9|14162.9|14156.9|14158.9|14152.9|185
1608725400000|2020-12-23 12:10:00|14160.9|14154.9|14160.9|14154.9|14161.9|14155.9|14159.9|14153.9|77
1608725700000|2020-12-23 12:15:00|14159.9|14153.9|14161.9|14155.9|14161.9|14155.9|14159.4|14153.4|57
1608726000000|2020-12-23 12:20:00|14161.4|14155.4|14158.9|14152.9|14161.9|14155.9|14157.9|14151.9|175
1608726300000|2020-12-23 12:25:00|14158.4|14152.4|14158.4|14152.4|14158.9|14152.9|14152.9|14146.9|275
1608726600000|2020-12-23 12:30:00|14157.9|14151.9|14159.9|14153.9|14159.9|14153.9|14156.9|14150.9|97
1608726900000|2020-12-23 12:35:00|14160.9|14154.9|14160.9|14154.9|14164.4|14158.4|14160.9|14154.9|155
1608727200000|2020-12-23 12:40:00|14161.4|14155.4|14160.9|14154.9|14163.9|14157.9|14159.9|14153.9|101
1608727500000|2020-12-23 12:45:00|14161.4|14155.4|14161.9|14155.9|14162.9|14156.9|14159.9|14153.9|41
1608727800000|2020-12-23 12:50:00|14162.4|14156.4|14161.9|14155.9|14163.9|14157.9|14161.9|14155.9|38
1608728100000|2020-12-23 12:55:00|14160.9|14154.9|14160.9|14154.9|14161.9|14155.9|14160.4|14154.4|35
1608728400000|2020-12-23 13:00:00|14159.9|14153.9|14159.9|14153.9|14160.9|14154.9|14157.9|14151.9|64
1608728700000|2020-12-23 13:05:00|14160.4|14154.4|14160.9|14154.9|14160.9|14154.9|14158.9|14152.9|24
1608729000000|2020-12-23 13:10:00|14161.9|14155.9|14160.9|14154.9|14162.9|14156.9|14160.9|14154.9|71
1608729300000|2020-12-23 13:15:00|14159.9|14153.9|14160.9|14154.9|14160.9|14154.9|14159.4|14153.4|15
1608729600000|2020-12-23 13:20:00|14161.9|14155.9|14162.9|14156.9|14163.9|14157.9|14160.9|14154.9|74
1608729900000|2020-12-23 13:25:00|14163.9|14157.9|14163.4|14157.4|14163.9|14157.9|14162.9|14156.9|39
1608730200000|2020-12-23 13:30:00|14163.9|14157.9|14163.9|14157.9|14163.9|14157.9|14159.9|14153.9|78
1608730500000|2020-12-23 13:35:00|14162.9|14156.9|14167.9|14161.9|14169.9|14163.9|14162.9|14156.9|247
1608730800000|2020-12-23 13:40:00|14166.9|14160.9|14168.4|14162.4|14168.9|14162.9|14166.9|14160.9|87
1608731100000|2020-12-23 13:45:00|14168.9|14162.9|14170.9|14164.9|14173.9|14167.9|14168.9|14162.9|314
1608731400000|2020-12-23 13:50:00|14170.4|14164.4|14168.9|14162.9|14170.4|14164.4|14167.9|14161.9|52
1608731700000|2020-12-23 13:55:00|14167.9|14161.9|14165.9|14159.9|14167.9|14161.9|14165.9|14159.9|85
1608732000000|2020-12-23 14:00:00|14166.9|14160.9|14167.9|14161.9|14167.9|14161.9|14165.9|14159.9|145
1608732300000|2020-12-23 14:05:00|14166.9|14160.9|14163.9|14157.9|14167.9|14161.9|14163.9|14157.9|85
1608732600000|2020-12-23 14:10:00|14164.4|14158.4|14166.9|14160.9|14167.9|14161.9|14163.9|14157.9|47
1608732900000|2020-12-23 14:15:00|14167.9|14161.9|14166.9|14160.9|14169.9|14163.9|14165.9|14159.9|87
1608733200000|2020-12-23 14:20:00|14165.9|14159.9|14168.9|14162.9|14168.9|14162.9|14165.9|14159.9|54
1608733500000|2020-12-23 14:25:00|14167.9|14161.9|14167.9|14161.9|14169.9|14163.9|14166.9|14160.9|90
1608733800000|2020-12-23 14:30:00|14168.4|14162.4|14164.4|14158.4|14170.9|14164.9|14161.9|14155.9|303
1608734100000|2020-12-23 14:35:00|14163.9|14157.9|14168.9|14162.9|14170.9|14164.9|14163.9|14157.9|189
1608734400000|2020-12-23 14:40:00|14169.9|14163.9|14166.9|14160.9|14169.9|14163.9|14164.9|14158.9|171
1608734700000|2020-12-23 14:45:00|14165.9|14159.9|14164.9|14158.9|14167.9|14161.9|14161.9|14155.9|323
1608735000000|2020-12-23 14:50:00|14163.9|14157.9|14165.9|14159.9|14168.9|14162.9|14163.9|14157.9|168
1608735300000|2020-12-23 14:55:00|14166.4|14160.4|14177.4|14171.4|14182.9|14176.9|14164.4|14158.4|832
1608735600000|2020-12-23 15:00:00|14177.9|14171.9|14183.9|14177.9|14186.9|14180.9|14177.9|14171.9|838
1608735900000|2020-12-23 15:05:00|14184.9|14178.9|14180.9|14174.9|14185.9|14179.9|14178.9|14172.9|349
1608736200000|2020-12-23 15:10:00|14181.9|14175.9|14180.9|14174.9|14183.9|14177.9|14177.9|14171.9|245
1608736500000|2020-12-23 15:15:00|14181.9|14175.9|14175.9|14169.9|14181.9|14175.9|14172.9|14166.9|280
1608736800000|2020-12-23 15:20:00|14176.9|14170.9|14173.9|14167.9|14177.9|14171.9|14170.9|14164.9|220
1608737100000|2020-12-23 15:25:00|14173.4|14167.4|14172.9|14166.9|14176.9|14170.9|14172.9|14166.9|93
1608737400000|2020-12-23 15:30:00|14172.4|14166.4|14177.9|14171.9|14180.9|14174.9|14171.9|14165.9|257
1608737700000|2020-12-23 15:35:00|14178.9|14172.9|14178.9|14172.9|14179.9|14173.9|14176.9|14170.9|75
1608738000000|2020-12-23 15:40:00|14177.9|14171.9|14175.9|14169.9|14177.9|14171.9|14173.9|14167.9|63
1608738300000|2020-12-23 15:45:00|14176.9|14170.9|14176.9|14170.9|14180.9|14174.9|14175.9|14169.9|151
1608738600000|2020-12-23 15:50:00|14177.4|14171.4|14173.9|14167.9|14178.4|14172.4|14171.9|14165.9|105
1608738900000|2020-12-23 15:55:00|14174.9|14168.9|14176.9|14170.9|14177.9|14171.9|14171.9|14165.9|116
1608739200000|2020-12-23 16:00:00|14177.9|14171.9|14178.9|14172.9|14178.9|14172.9|14176.9|14170.9|112
1608739500000|2020-12-23 16:05:00|14179.9|14173.9|14177.4|14171.4|14181.9|14175.9|14176.9|14170.9|161
1608739800000|2020-12-23 16:10:00|14176.9|14170.9|14177.4|14171.4|14181.9|14175.9|14176.9|14170.9|134
1608740100000|2020-12-23 16:15:00|14177.9|14171.9|14178.4|14172.4|14178.4|14172.4|14174.9|14168.9|115
1608740400000|2020-12-23 16:20:00|14178.9|14172.9|14178.9|14172.9|14179.9|14173.9|14178.4|14172.4|25
1608740700000|2020-12-23 16:25:00|14179.9|14173.9|14180.9|14174.9|14181.9|14175.9|14178.9|14172.9|107
1608741000000|2020-12-23 16:30:00|14181.4|14175.4|14181.9|14175.9|14185.9|14179.9|14180.9|14174.9|140
1608741300000|2020-12-23 16:35:00|14180.9|14174.9|14180.9|14174.9|14181.9|14175.9|14180.9|14174.9|25
1608741600000|2020-12-23 16:40:00|14181.9|14175.9|14182.9|14176.9|14185.4|14179.4|14181.9|14175.9|101
1608741900000|2020-12-23 16:45:00|14183.4|14177.4|14185.9|14179.9|14185.9|14179.9|14182.9|14176.9|62
1608742200000|2020-12-23 16:50:00|14186.9|14180.9|14189.9|14183.9|14194.9|14188.9|14186.9|14180.9|645
1608742500000|2020-12-23 16:55:00|14190.4|14184.4|14193.9|14187.9|14193.9|14187.9|14189.4|14183.4|116
1608742800000|2020-12-23 17:00:00|14194.9|14188.9|14194.9|14188.9|14194.9|14188.9|14192.9|14186.9|95
1608743100000|2020-12-23 17:05:00|14193.9|14187.9|14190.9|14184.9|14194.9|14188.9|14188.9|14182.9|139
1608743400000|2020-12-23 17:10:00|14191.4|14185.4|14195.4|14189.4|14195.9|14189.9|14191.4|14185.4|88
1608743700000|2020-12-23 17:15:00|14194.9|14188.9|14191.9|14185.9|14194.9|14188.9|14191.9|14185.9|42
1608744000000|2020-12-23 17:20:00|14192.9|14186.9|14192.9|14186.9|14198.4|14192.4|14191.9|14185.9|173
1608744300000|2020-12-23 17:25:00|14193.4|14187.4|14193.4|14187.4|14193.9|14187.9|14191.9|14185.9|36
1608744600000|2020-12-23 17:30:00|14193.9|14187.9|14196.9|14190.9|14197.9|14191.9|14193.9|14187.9|68
1608744900000|2020-12-23 17:35:00|14197.4|14191.4|14197.9|14191.9|14199.9|14193.9|14194.9|14188.9|136
1608745200000|2020-12-23 17:40:00|14198.9|14192.9|14196.9|14190.9|14198.9|14192.9|14196.9|14190.9|23
1608745500000|2020-12-23 17:45:00|14196.4|14190.4|14192.9|14186.9|14196.9|14190.9|14192.9|14186.9|65
1608745800000|2020-12-23 17:50:00|14191.9|14185.9|14190.9|14184.9|14191.9|14185.9|14190.9|14184.9|34
1608746100000|2020-12-23 17:55:00|14191.4|14185.4|14195.9|14189.9|14196.9|14190.9|14190.9|14184.9|74
1608746400000|2020-12-23 18:00:00|14195.4|14189.4|14195.9|14189.9|14196.9|14190.9|14194.9|14188.9|44
1608746700000|2020-12-23 18:05:00|14194.9|14188.9|14196.9|14190.9|14197.9|14191.9|14194.9|14188.9|39
1608747000000|2020-12-23 18:10:00|14197.9|14191.9|14196.9|14190.9|14197.9|14191.9|14195.9|14189.9|34
1608747300000|2020-12-23 18:15:00|14195.9|14189.9|14193.9|14187.9|14196.9|14190.9|14193.9|14187.9|46
1608747600000|2020-12-23 18:20:00|14194.4|14188.4|14194.9|14188.9|14195.9|14189.9|14193.9|14187.9|36
1608747900000|2020-12-23 18:25:00|14193.9|14187.9|14191.9|14185.9|14195.9|14189.9|14191.9|14185.9|28
1608748200000|2020-12-23 18:30:00|14192.9|14186.9|14191.9|14185.9|14192.9|14186.9|14189.9|14183.9|43
1608748500000|2020-12-23 18:35:00|14190.9|14184.9|14194.9|14188.9|14194.9|14188.9|14190.9|14184.9|37
1608748800000|2020-12-23 18:40:00|14195.9|14189.9|14194.9|14188.9|14197.9|14191.9|14194.9|14188.9|42
1608749100000|2020-12-23 18:45:00|14195.9|14189.9|14195.9|14189.9|14196.4|14190.4|14192.9|14186.9|22
1608749400000|2020-12-23 18:50:00|14194.9|14188.9|14194.9|14188.9|14195.4|14189.4|14194.9|14188.9|9
1608749700000|2020-12-23 18:55:00|14193.9|14187.9|14192.9|14186.9|14194.4|14188.4|14191.9|14185.9|53
1608750000000|2020-12-23 19:00:00|14191.9|14185.9|14193.9|14187.9|14196.9|14190.9|14191.9|14185.9|30
1608750300000|2020-12-23 19:05:00|14194.9|14188.9|14193.4|14187.4|14195.9|14189.9|14192.9|14186.9|31
1608750600000|2020-12-23 19:10:00|14192.9|14186.9|14192.4|14186.4|14192.9|14186.9|14191.9|14185.9|23
1608750900000|2020-12-23 19:15:00|14191.9|14185.9|14190.9|14184.9|14191.9|14185.9|14189.9|14183.9|38
1608751200000|2020-12-23 19:20:00|14191.9|14185.9|14190.9|14184.9|14191.9|14185.9|14187.9|14181.9|60
1608751500000|2020-12-23 19:25:00|14189.9|14183.9|14186.9|14180.9|14190.4|14184.4|14186.9|14180.9|92
1608751800000|2020-12-23 19:30:00|14185.9|14179.9|14190.4|14184.4|14191.9|14185.9|14184.9|14178.9|37
1608752100000|2020-12-23 19:35:00|14190.9|14184.9|14191.9|14185.9|14192.9|14186.9|14190.4|14184.4|26
1608752400000|2020-12-23 19:40:00|14192.9|14186.9|14188.9|14182.9|14192.9|14186.9|14188.9|14182.9|21
1608752700000|2020-12-23 19:45:00|14189.4|14183.4|14190.4|14184.4|14190.4|14184.4|14187.9|14181.9|32
1608753000000|2020-12-23 19:50:00|14189.9|14183.9|14187.9|14181.9|14190.9|14184.9|14187.9|14181.9|27
1608753300000|2020-12-23 19:55:00|14188.4|14182.4|14186.4|14180.4|14188.9|14182.9|14185.9|14179.9|53
1608753600000|2020-12-23 20:00:00|14185.9|14179.9|14185.4|14179.4|14185.9|14179.9|14181.9|14175.9|117
1608753900000|2020-12-23 20:05:00|14184.9|14178.9|14181.9|14175.9|14185.4|14179.4|14180.9|14174.9|42
1608754200000|2020-12-23 20:10:00|14182.9|14176.9|14187.4|14181.4|14188.4|14182.4|14182.9|14176.9|28
1608754500000|2020-12-23 20:15:00|14186.9|14180.9|14185.9|14179.9|14187.9|14181.9|14183.9|14177.9|21
1608754800000|2020-12-23 20:20:00|14186.4|14180.4|14181.9|14175.9|14186.9|14180.9|14181.9|14175.9|95
1608755100000|2020-12-23 20:25:00|14181.4|14175.4|14183.4|14177.4|14184.4|14178.4|14180.9|14174.9|56
1608755400000|2020-12-23 20:30:00|14182.9|14176.9|14184.4|14178.4|14184.9|14178.9|14179.9|14173.9|162
1608755700000|2020-12-23 20:35:00|14183.4|14177.4|14182.4|14176.4|14183.4|14177.4|14181.4|14175.4|51
1608756000000|2020-12-23 20:40:00|14181.9|14175.9|14179.9|14173.9|14184.9|14178.9|14179.9|14173.9|102
1608756300000|2020-12-23 20:45:00|14180.4|14174.4|14179.9|14173.9|14181.9|14175.9|14175.4|14169.4|247
1608756600000|2020-12-23 20:50:00|14179.4|14173.4|14172.9|14166.9|14179.4|14173.4|14168.9|14162.9|310
1608756900000|2020-12-23 20:55:00|14173.4|14167.4|14176.4|14170.4|14176.9|14170.9|14172.9|14166.9|146
1608757200000|2020-12-23 21:00:00|14176.9|14162.9|14169.5|14155.5|14184.3|14170.3|14168.1|14154.1|0
1608757500000|2020-12-23 21:05:00|14168.8|14154.8|14168.1|14154.1|14170.8|14156.8|14164.8|14150.8|0
1608757800000|2020-12-23 21:10:00|14168.8|14154.8|14169|14155|14173.5|14159.5|14159.4|14145.4|0
1608758100000|2020-12-23 21:15:00|14169.5|14155.5|14171.4|14157.4|14171.4|14157.4|14167.8|14153.8|0
1608758400000|2020-12-23 21:20:00|14171|14157|14172.1|14158.1|14173|14159|14168.7|14154.7|0
1608758700000|2020-12-23 21:25:00|14172|14158|14170.9|14156.9|14172.3|14158.3|14170.9|14156.9|0
1608759000000|2020-12-23 21:30:00|14170.7|14156.7|14172.1|14158.1|14172.7|14158.7|14164.7|14150.7|0
1608759300000|2020-12-23 21:35:00|14170.7|14156.7|14172.7|14158.7|14172.7|14158.7|14169.4|14155.4|0
1608759600000|2020-12-23 21:40:00|14173.4|14159.4|14176.1|14162.1|14178.1|14164.1|14172.7|14158.7|0
1608759900000|2020-12-23 21:45:00|14176.8|14162.8|14176.1|14162.1|14178.1|14164.1|14173.4|14159.4|0
1608760200000|2020-12-23 21:50:00|14175.4|14161.4|14175.4|14161.4|14176.8|14162.8|14174.8|14160.8|0
1608760500000|2020-12-23 21:55:00|14176.1|14162.1|14186.1|14172.1|14187.5|14173.5|14175.4|14161.4|0
1608760800000|2020-12-23 22:00:00|14185.6|14171.6|14184.4|14170.4|14185.6|14171.6|14183.5|14169.5|0
1608761100000|2020-12-23 22:05:00|14184.2|14170.2|14184.5|14170.5|14184.7|14170.7|14184.2|14170.2|0
1608761400000|2020-12-23 22:10:00|14184.3|14170.3|14184.1|14170.1|14184.8|14170.8|14184.1|14170.1|0
1608761700000|2020-12-23 22:15:00|14184.4|14170.4|14183.7|14169.7|14184.4|14170.4|14183.6|14169.6|0
1608762000000|2020-12-23 22:20:00|14183.6|14169.6|14183.7|14169.7|14183.8|14169.8|14183.6|14169.6|0
1608762300000|2020-12-23 22:25:00|14183.6|14169.6|14182.7|14168.7|14183.6|14169.6|14182.7|14168.7|0
1608762600000|2020-12-23 22:30:00|14182.8|14168.8|14182.9|14168.9|14183|14169|14182.7|14168.7|0
1608762900000|2020-12-23 22:35:00|14182.7|14168.7|14182.4|14168.4|14182.8|14168.8|14182.4|14168.4|0
1608763200000|2020-12-23 22:40:00|14182.3|14168.3|14182.4|14168.4|14182.9|14168.9|14182.3|14168.3|0
1608763500000|2020-12-23 22:45:00|14182.6|14168.6|14183.9|14169.9|14183.9|14169.9|14182.6|14168.6|0
1608763800000|2020-12-23 22:50:00|14184.3|14170.3|14184.8|14170.8|14184.8|14170.8|14183.7|14169.7|0
1608764100000|2020-12-23 22:55:00|14185.2|14171.2|14185.6|14171.6|14185.9|14171.9|14184.8|14170.8|0
1608764400000|2020-12-23 23:00:00|14186|14172|14186.7|14172.7|14190.8|14176.8|14183.4|14169.4|0
1608764700000|2020-12-23 23:05:00|14187.1|14173.1|14184.7|14170.7|14187.4|14173.4|14181.4|14167.4|0
1608765000000|2020-12-23 23:10:00|14184.4|14170.4|14186.9|14172.9|14188.1|14174.1|14184.4|14170.4|0
1608765300000|2020-12-23 23:15:00|14186.3|14172.3|14177.2|14163.2|14186.3|14172.3|14172.5|14158.5|0
1608765600000|2020-12-23 23:20:00|14176.8|14162.8|14177.8|14163.8|14179.9|14165.9|14176.5|14162.5|0
1608765900000|2020-12-23 23:25:00|14177.5|14163.5|14177.2|14163.2|14177.8|14163.8|14175.2|14161.2|0
1608766200000|2020-12-23 23:30:00|14176.5|14162.5|14174.5|14160.5|14176.5|14162.5|14171.1|14157.1|0
1608766500000|2020-12-23 23:35:00|14175.2|14161.2|14171.1|14157.1|14175.2|14161.2|14169.1|14155.1|0
1608766800000|2020-12-23 23:40:00|14170.8|14156.8|14170.8|14156.8|14171.1|14157.1|14166.4|14152.4|0
1608767100000|2020-12-23 23:45:00|14171.1|14157.1|14173.8|14159.8|14174.5|14160.5|14169.1|14155.1|0
1608767400000|2020-12-23 23:50:00|14174.5|14160.5|14177.2|14163.2|14177.8|14163.8|14173.8|14159.8|0
1608767700000|2020-12-23 23:55:00|14176.5|14162.5|14174.5|14160.5|14177.2|14163.2|14173.1|14159.1|0
1608768000000|2020-12-24 00:00:00|14173.8|14159.8|14178.2|14164.2|14180.5|14166.5|14171.1|14157.1|0
1608768300000|2020-12-24 00:05:00|14177.8|14163.8|14177.8|14163.8|14179.9|14165.9|14175.8|14161.8|0
1608768600000|2020-12-24 00:10:00|14177.2|14163.2|14176.8|14162.8|14181.2|14167.2|14176.5|14162.5|0
1608768900000|2020-12-24 00:15:00|14176.5|14162.5|14170.4|14156.4|14177.8|14163.8|14170.4|14156.4|0
1608769200000|2020-12-24 00:20:00|14169.8|14155.8|14170.8|14156.8|14171.8|14157.8|14169.1|14155.1|0
1608769500000|2020-12-24 00:25:00|14171.1|14157.1|14171.8|14157.8|14172.5|14158.5|14167.1|14153.1|0
1608769800000|2020-12-24 00:30:00|14172.1|14158.1|14169.8|14155.8|14172.5|14158.5|14169.8|14155.8|0
1608770100000|2020-12-24 00:35:00|14169.4|14155.4|14169.8|14155.8|14170.4|14156.4|14169.1|14155.1|0
1608770400000|2020-12-24 00:40:00|14169.4|14155.4|14171.1|14157.1|14172.5|14158.5|14169.1|14155.1|0
1608770700000|2020-12-24 00:45:00|14199.3|14195.3|14217.8|14213.8|14222.3|14218.3|14192.8|14188.8|4732
1608771000000|2020-12-24 00:50:00|14214.3|14210.3|14216.8|14212.8|14217.8|14213.8|14208.8|14204.8|1167
1608771300000|2020-12-24 00:55:00|14215.8|14211.8|14217.8|14213.8|14223.8|14219.8|14214.8|14210.8|1381
1608771600000|2020-12-24 01:00:00|14214.8|14210.8|14221.8|14217.8|14235.8|14231.8|14213.8|14209.8|4585
1608771900000|2020-12-24 01:05:00|14222.8|14218.8|14244.8|14240.8|14249.8|14245.8|14213.8|14209.8|4369
1608772200000|2020-12-24 01:10:00|14244.3|14240.3|14266.8|14262.8|14273.8|14269.8|14237.8|14233.8|5402
1608772500000|2020-12-24 01:15:00|14265.8|14261.8|14265.8|14261.8|14274.8|14270.8|14251.8|14247.8|3111
1608772800000|2020-12-24 01:20:00|14266.8|14262.8|14272.3|14268.3|14281.8|14277.8|14255.8|14251.8|3647
1608773100000|2020-12-24 01:25:00|14272.8|14268.8|14228.8|14224.8|14276.8|14272.8|14216.3|14212.3|6177
1608773400000|2020-12-24 01:30:00|14229.3|14225.3|14215.8|14211.8|14232.8|14228.8|14191.3|14187.3|7481
1608773700000|2020-12-24 01:35:00|14216.8|14212.8|14232.8|14228.8|14235.8|14231.8|14213.8|14209.8|2775
1608774000000|2020-12-24 01:40:00|14230.8|14226.8|14237.8|14233.8|14237.8|14233.8|14226.8|14222.8|1414
1608774300000|2020-12-24 01:45:00|14238.8|14234.8|14262.3|14258.3|14269.3|14265.3|14238.3|14234.3|4106
1608774600000|2020-12-24 01:50:00|14261.8|14257.8|14234.8|14230.8|14262.3|14258.3|14232.8|14228.8|1939
1608774900000|2020-12-24 01:55:00|14233.8|14229.8|14237.8|14233.8|14253.8|14249.8|14229.8|14225.8|1711
1608775200000|2020-12-24 02:00:00|14238.8|14234.8|14228.8|14224.8|14248.8|14244.8|14228.8|14224.8|1763
1608775500000|2020-12-24 02:05:00|14227.8|14223.8|14246.8|14242.8|14248.8|14244.8|14224.8|14220.8|1516
1608775800000|2020-12-24 02:10:00|14245.8|14241.8|14254.8|14250.8|14254.8|14250.8|14236.8|14232.8|953
1608776100000|2020-12-24 02:15:00|14255.8|14251.8|14250.8|14246.8|14255.8|14251.8|14244.8|14240.8|786
1608776400000|2020-12-24 02:20:00|14251.8|14247.8|14258.8|14254.8|14266.8|14262.8|14251.8|14247.8|1862
1608776700000|2020-12-24 02:25:00|14260.8|14256.8|14274.8|14270.8|14274.8|14270.8|14254.8|14250.8|2009
1608777000000|2020-12-24 02:30:00|14276.8|14272.8|14281.8|14277.8|14297.3|14293.3|14276.8|14272.8|5193
1608777300000|2020-12-24 02:35:00|14283.8|14279.8|14287.8|14283.8|14293.8|14289.8|14281.8|14277.8|1306
1608777600000|2020-12-24 02:40:00|14287.3|14283.3|14266.8|14262.8|14288.8|14284.8|14263.8|14259.8|1806
1608777900000|2020-12-24 02:45:00|14264.8|14260.8|14263.8|14259.8|14268.8|14264.8|14261.8|14257.8|1199
1608778200000|2020-12-24 02:50:00|14264.8|14260.8|14267.8|14263.8|14269.8|14265.8|14260.8|14256.8|704
1608778500000|2020-12-24 02:55:00|14266.8|14262.8|14269.8|14265.8|14271.3|14267.3|14247.8|14243.8|2126
1608778800000|2020-12-24 03:00:00|14268.8|14264.8|14278.8|14274.8|14285.8|14281.8|14265.3|14261.3|1619
1608779100000|2020-12-24 03:05:00|14277.8|14273.8|14269.8|14265.8|14278.3|14274.3|14264.8|14260.8|865
1608779400000|2020-12-24 03:10:00|14268.8|14264.8|14274.8|14270.8|14280.8|14276.8|14268.8|14264.8|641
1608779700000|2020-12-24 03:15:00|14276.8|14272.8|14284.8|14280.8|14286.8|14282.8|14276.8|14272.8|1073
1608780000000|2020-12-24 03:20:00|14285.8|14281.8|14273.8|14269.8|14285.8|14281.8|14268.8|14264.8|900
1608780300000|2020-12-24 03:25:00|14272.8|14268.8|14275.8|14271.8|14275.8|14271.8|14267.8|14263.8|507
1608780600000|2020-12-24 03:30:00|14276.8|14272.8|14266.8|14262.8|14276.8|14272.8|14263.8|14259.8|583
1608780900000|2020-12-24 03:35:00|14265.8|14261.8|14267.8|14263.8|14269.8|14265.8|14258.8|14254.8|817
1608781200000|2020-12-24 03:40:00|14268.8|14264.8|14269.8|14265.8|14271.8|14267.8|14257.8|14253.8|800
1608781500000|2020-12-24 03:45:00|14268.8|14264.8|14271.8|14267.8|14278.8|14274.8|14263.8|14259.8|828
1608781800000|2020-12-24 03:50:00|14272.8|14268.8|14278.8|14274.8|14279.3|14275.3|14272.8|14268.8|557
1608782100000|2020-12-24 03:55:00|14279.8|14275.8|14279.8|14275.8|14283.8|14279.8|14272.3|14268.3|806
1608782400000|2020-12-24 04:00:00|14280.8|14276.8|14272.8|14268.8|14283.8|14279.8|14272.8|14268.8|607
1608782700000|2020-12-24 04:05:00|14271.8|14267.8|14264.8|14260.8|14272.8|14268.8|14262.8|14258.8|976
1608783000000|2020-12-24 04:10:00|14264.3|14260.3|14263.8|14259.8|14270.8|14266.8|14257.8|14253.8|725
1608783300000|2020-12-24 04:15:00|14264.3|14260.3|14265.8|14261.8|14268.8|14264.8|14260.8|14256.8|473
1608783600000|2020-12-24 04:20:00|14266.8|14262.8|14263.8|14259.8|14270.8|14266.8|14258.8|14254.8|621
1608783900000|2020-12-24 04:25:00|14262.8|14258.8|14265.8|14261.8|14266.8|14262.8|14255.8|14251.8|593
1608784200000|2020-12-24 04:30:00|14266.8|14262.8|14264.8|14260.8|14269.8|14265.8|14263.8|14259.8|419
1608784500000|2020-12-24 04:35:00|14264.3|14260.3|14262.8|14258.8|14267.8|14263.8|14261.8|14257.8|340
1608784800000|2020-12-24 04:40:00|14263.8|14259.8|14263.8|14259.8|14265.8|14261.8|14256.8|14252.8|454
1608785100000|2020-12-24 04:45:00|14261.8|14257.8|14261.8|14257.8|14264.8|14260.8|14259.8|14255.8|350
1608785400000|2020-12-24 04:50:00|14262.8|14258.8|14251.8|14247.8|14264.8|14260.8|14240.8|14236.8|2013
1608785700000|2020-12-24 04:55:00|14250.8|14246.8|14254.8|14250.8|14259.8|14255.8|14249.8|14245.8|809
1608786000000|2020-12-24 05:00:00|14253.8|14249.8|14244.3|14240.3|14254.8|14250.8|14242.3|14238.3|1045
1608786300000|2020-12-24 05:05:00|14243.8|14239.8|14237.8|14233.8|14247.8|14243.8|14236.8|14232.8|1402
1608786600000|2020-12-24 05:10:00|14236.8|14232.8|14242.8|14238.8|14243.8|14239.8|14230.8|14226.8|1117
1608786900000|2020-12-24 05:15:00|14241.8|14237.8|14249.8|14245.8|14251.8|14247.8|14235.8|14231.8|1391
1608787200000|2020-12-24 05:20:00|14250.8|14246.8|14260.8|14256.8|14262.8|14258.8|14246.3|14242.3|1372
1608787500000|2020-12-24 05:25:00|14259.8|14255.8|14249.8|14245.8|14259.8|14255.8|14248.8|14244.8|1210
1608787800000|2020-12-24 05:30:00|14250.8|14246.8|14241.8|14237.8|14252.8|14248.8|14241.3|14237.3|1378
1608788100000|2020-12-24 05:35:00|14241.3|14237.3|14245.8|14241.8|14250.8|14246.8|14241.3|14237.3|991
1608788400000|2020-12-24 05:40:00|14248.8|14244.8|14254.3|14250.3|14255.3|14251.3|14248.8|14244.8|2374
1608788700000|2020-12-24 05:45:00|14259.3|14245.3|14261.3|14247.3|14261.3|14247.3|14258.6|14244.6|14
1608789000000|2020-12-24 05:50:00|14262|14248|14262.7|14248.7|14263.4|14249.4|14260.7|14246.7|0
1608789300000|2020-12-24 05:55:00|14263.4|14249.4|14263.7|14249.7|14264.7|14250.7|14260|14246|0
1608789600000|2020-12-24 06:00:00|14264|14250|14265.7|14251.7|14267.1|14253.1|14263.4|14249.4|0
1608789900000|2020-12-24 06:05:00|14265.4|14251.4|14264.4|14250.4|14265.7|14251.7|14263.7|14249.7|0
1608790200000|2020-12-24 06:10:00|14264.7|14250.7|14268.4|14254.4|14268.4|14254.4|14263.7|14249.7|0
1608790500000|2020-12-24 06:15:00|14263.5|14249.5|14263.5|14249.5|14270.7|14256.7|14258.7|14244.7|0
1608790800000|2020-12-24 06:20:00|14265.9|14251.9|14270.6|14256.6|14270.7|14256.7|14265.6|14251.6|0
1608791100000|2020-12-24 06:25:00|14270.5|14256.5|14272.7|14258.7|14272.9|14258.9|14270.3|14256.3|0
1608791400000|2020-12-24 06:30:00|14272.8|14258.8|14272.4|14258.4|14272.8|14258.8|14269.9|14255.9|0
1608791700000|2020-12-24 06:35:00|14272.5|14258.5|14272.9|14258.9|14277.5|14263.5|14272.4|14258.4|0
1608792000000|2020-12-24 06:40:00|14272.8|14258.8|14280.2|14266.2|14280.2|14266.2|14272.8|14258.8|0
1608792300000|2020-12-24 06:45:00|14277.9|14263.9|14275.4|14261.4|14280.2|14266.2|14275.3|14261.3|0
1608792600000|2020-12-24 06:50:00|14275.5|14261.5|14275.3|14261.3|14275.5|14261.5|14275.1|14261.1|0
1608792900000|2020-12-24 06:55:00|14275.4|14261.4|14282.6|14268.6|14282.6|14268.6|14275.4|14261.4|0
1608793200000|2020-12-24 07:00:00|14288.3|14282.3|14278.8|14272.8|14289.3|14283.3|14277.8|14271.8|1316
1608793500000|2020-12-24 07:05:00|14279.8|14273.8|14280.8|14274.8|14282.8|14276.8|14276.8|14270.8|347
1608793800000|2020-12-24 07:10:00|14279.8|14273.8|14280.8|14274.8|14282.8|14276.8|14278.8|14272.8|215
1608794100000|2020-12-24 07:15:00|14281.8|14275.8|14282.8|14276.8|14282.8|14276.8|14277.8|14271.8|231
1608794400000|2020-12-24 07:20:00|14282.3|14276.3|14282.8|14276.8|14288.8|14282.8|14282.3|14276.3|370
1608794700000|2020-12-24 07:25:00|14281.8|14275.8|14282.8|14276.8|14282.8|14276.8|14281.8|14275.8|82
1608795000000|2020-12-24 07:30:00|14281.8|14275.8|14280.8|14274.8|14282.3|14276.3|14277.8|14271.8|182
1608795300000|2020-12-24 07:35:00|14281.8|14275.8|14278.8|14272.8|14281.8|14275.8|14277.8|14271.8|94
1608795600000|2020-12-24 07:40:00|14277.8|14271.8|14280.8|14274.8|14280.8|14274.8|14277.8|14271.8|89
1608795900000|2020-12-24 07:45:00|14281.8|14275.8|14279.8|14273.8|14283.8|14277.8|14279.8|14273.8|112
1608796200000|2020-12-24 07:50:00|14280.8|14274.8|14283.8|14277.8|14283.8|14277.8|14280.8|14274.8|64
1608796500000|2020-12-24 07:55:00|14282.8|14276.8|14282.8|14276.8|14285.8|14279.8|14282.8|14276.8|134
1608796800000|2020-12-24 08:00:00|14283.3|14277.3|14282.8|14276.8|14284.8|14278.8|14280.8|14274.8|91
1608797100000|2020-12-24 08:05:00|14283.8|14277.8|14290.8|14284.8|14293.8|14287.8|14282.8|14276.8|606
1608797400000|2020-12-24 08:10:00|14291.3|14285.3|14291.8|14285.8|14293.8|14287.8|14287.8|14281.8|162
1608797700000|2020-12-24 08:15:00|14292.8|14286.8|14291.8|14285.8|14294.8|14288.8|14291.8|14285.8|179
1608798000000|2020-12-24 08:20:00|14292.3|14286.3|14290.8|14284.8|14292.8|14286.8|14290.3|14284.3|62
1608798300000|2020-12-24 08:25:00|14289.8|14283.8|14289.8|14283.8|14290.8|14284.8|14288.8|14282.8|117
1608798600000|2020-12-24 08:30:00|14289.3|14283.3|14286.8|14280.8|14289.8|14283.8|14285.8|14279.8|166
1608798900000|2020-12-24 08:35:00|14287.8|14281.8|14286.8|14280.8|14287.8|14281.8|14285.8|14279.8|62
1608799200000|2020-12-24 08:40:00|14287.3|14281.3|14285.3|14279.3|14287.8|14281.8|14284.8|14278.8|79
1608799500000|2020-12-24 08:45:00|14284.8|14278.8|14285.8|14279.8|14286.8|14280.8|14284.8|14278.8|40
1608799800000|2020-12-24 08:50:00|14286.8|14280.8|14282.8|14276.8|14286.8|14280.8|14282.8|14276.8|110
1608800100000|2020-12-24 08:55:00|14283.3|14277.3|14284.8|14278.8|14284.8|14278.8|14282.8|14276.8|75
1608800400000|2020-12-24 09:00:00|14285.8|14279.8|14287.8|14281.8|14287.8|14281.8|14285.8|14279.8|75
1608800700000|2020-12-24 09:05:00|14288.8|14282.8|14285.8|14279.8|14288.8|14282.8|14285.8|14279.8|62
1608801000000|2020-12-24 09:10:00|14286.3|14280.3|14285.3|14279.3|14286.3|14280.3|14282.8|14276.8|44
1608801300000|2020-12-24 09:15:00|14284.8|14278.8|14285.8|14279.8|14286.8|14280.8|14283.8|14277.8|101
1608801600000|2020-12-24 09:20:00|14284.8|14278.8|14283.8|14277.8|14284.8|14278.8|14283.8|14277.8|26
1608801900000|2020-12-24 09:25:00|14284.3|14278.3|14286.3|14280.3|14286.8|14280.8|14283.8|14277.8|25
1608802200000|2020-12-24 09:30:00|14285.8|14279.8|14287.8|14281.8|14287.8|14281.8|14285.8|14279.8|31
1608802500000|2020-12-24 09:35:00|14287.3|14281.3|14288.8|14282.8|14288.8|14282.8|14286.8|14280.8|68
1608802800000|2020-12-24 09:40:00|14289.8|14283.8|14288.8|14282.8|14292.8|14286.8|14288.8|14282.8|192
1608803100000|2020-12-24 09:45:00|14287.8|14281.8|14287.3|14281.3|14287.8|14281.8|14286.8|14280.8|70
1608803400000|2020-12-24 09:50:00|14287.8|14281.8|14287.8|14281.8|14287.8|14281.8|14287.8|14281.8|8
1608803700000|2020-12-24 09:55:00|14288.8|14282.8|14288.8|14282.8|14288.8|14282.8|14287.8|14281.8|20
1608804000000|2020-12-24 10:00:00|14287.8|14281.8|14289.8|14283.8|14289.8|14283.8|14287.8|14281.8|54
1608804300000|2020-12-24 10:05:00|14290.8|14284.8|14290.3|14284.3|14291.8|14285.8|14288.8|14282.8|71
1608804600000|2020-12-24 10:10:00|14289.8|14283.8|14290.8|14284.8|14291.8|14285.8|14289.8|14283.8|40
1608804900000|2020-12-24 10:15:00|14291.8|14285.8|14291.8|14285.8|14291.8|14285.8|14290.8|14284.8|52
1608805200000|2020-12-24 10:20:00|14291.3|14285.3|14291.8|14285.8|14292.8|14286.8|14291.3|14285.3|68
1608805500000|2020-12-24 10:25:00|14291.3|14285.3|14288.8|14282.8|14291.3|14285.3|14288.8|14282.8|41
1608805800000|2020-12-24 10:30:00|14287.8|14281.8|14288.8|14282.8|14288.8|14282.8|14287.8|14281.8|35
1608806100000|2020-12-24 10:35:00|14289.8|14283.8|14288.8|14282.8|14289.8|14283.8|14288.8|14282.8|7
1608806400000|2020-12-24 10:40:00|14287.8|14281.8|14290.3|14284.3|14290.3|14284.3|14287.8|14281.8|57
1608806700000|2020-12-24 10:45:00|14289.8|14283.8|14287.8|14281.8|14289.8|14283.8|14287.8|14281.8|37
1608807000000|2020-12-24 10:50:00|14286.8|14280.8|14285.8|14279.8|14286.8|14280.8|14285.8|14279.8|58
1608807300000|2020-12-24 10:55:00|14286.3|14280.3|14286.8|14280.8|14286.8|14280.8|14285.8|14279.8|32
1608807600000|2020-12-24 11:00:00|14286.3|14280.3|14287.3|14281.3|14287.8|14281.8|14286.3|14280.3|41
1608807900000|2020-12-24 11:05:00|14286.8|14280.8|14285.8|14279.8|14286.8|14280.8|14284.8|14278.8|91
1608808200000|2020-12-24 11:10:00|14286.3|14280.3|14286.8|14280.8|14286.8|14280.8|14286.3|14280.3|9
1608808500000|2020-12-24 11:15:00|14287.8|14281.8|14287.8|14281.8|14287.8|14281.8|14286.8|14280.8|20
1608808800000|2020-12-24 11:20:00|14288.8|14282.8|14286.8|14280.8|14288.8|14282.8|14285.8|14279.8|56
1608809100000|2020-12-24 11:25:00|14285.8|14279.8|14285.8|14279.8|14285.8|14279.8|14284.8|14278.8|34
1608809400000|2020-12-24 11:30:00|14284.8|14278.8|14284.8|14278.8|14285.8|14279.8|14284.8|14278.8|12
1608809700000|2020-12-24 11:35:00|14285.8|14279.8|14283.8|14277.8|14285.8|14279.8|14283.8|14277.8|36
1608810000000|2020-12-24 11:40:00|14284.8|14278.8|14285.8|14279.8|14285.8|14279.8|14283.8|14277.8|32
1608810300000|2020-12-24 11:45:00|14286.8|14280.8|14286.8|14280.8|14287.8|14281.8|14285.8|14279.8|66
1608810600000|2020-12-24 11:50:00|14287.8|14281.8|14287.8|14281.8|14288.8|14282.8|14287.3|14281.3|16
1608810900000|2020-12-24 11:55:00|14287.3|14281.3|14286.8|14280.8|14288.3|14282.3|14286.8|14280.8|31
1608811200000|2020-12-24 12:00:00|14285.8|14279.8|14285.3|14279.3|14286.3|14280.3|14285.3|14279.3|26
1608811500000|2020-12-24 12:05:00|14284.8|14278.8|14284.8|14278.8|14285.8|14279.8|14284.8|14278.8|27
1608811800000|2020-12-24 12:10:00|14283.8|14277.8|14283.8|14277.8|14284.3|14278.3|14282.8|14276.8|117
1608812100000|2020-12-24 12:15:00|14283.3|14277.3|14283.8|14277.8|14283.8|14277.8|14282.8|14276.8|37
1608812400000|2020-12-24 12:20:00|14284.8|14278.8|14284.8|14278.8|14284.8|14278.8|14284.8|14278.8|48
1608812700000|2020-12-24 12:25:00|14283.8|14277.8|14283.3|14277.3|14284.8|14278.8|14282.8|14276.8|43
1608813000000|2020-12-24 12:30:00|14282.8|14276.8|14273.8|14267.8|14283.3|14277.3|14272.8|14266.8|518
1608813300000|2020-12-24 12:35:00|14274.8|14268.8|14274.3|14268.3|14275.8|14269.8|14271.8|14265.8|223
1608813600000|2020-12-24 12:40:00|14273.8|14267.8|14276.3|14270.3|14276.8|14270.8|14271.8|14265.8|108
1608813900000|2020-12-24 12:45:00|14276.8|14270.8|14276.8|14270.8|14279.3|14273.3|14276.8|14270.8|72
1608814200000|2020-12-24 12:50:00|14277.3|14271.3|14276.3|14270.3|14277.3|14271.3|14274.8|14268.8|57
1608814500000|2020-12-24 12:55:00|14275.8|14269.8|14278.3|14272.3|14278.3|14272.3|14274.8|14268.8|73
1608814800000|2020-12-24 13:00:00|14277.8|14271.8|14277.8|14271.8|14278.8|14272.8|14276.3|14270.3|56
1608815100000|2020-12-24 13:05:00|14277.3|14271.3|14273.8|14267.8|14277.3|14271.3|14272.8|14266.8|85
1608815400000|2020-12-24 13:10:00|14274.3|14268.3|14277.3|14271.3|14277.3|14271.3|14273.3|14267.3|58
1608815700000|2020-12-24 13:15:00|14276.8|14270.8|14277.8|14271.8|14278.3|14272.3|14276.8|14270.8|30
1608816000000|2020-12-24 13:20:00|14278.3|14272.3|14277.8|14271.8|14278.3|14272.3|14276.8|14270.8|32
1608816300000|2020-12-24 13:25:00|14278.8|14272.8|14280.3|14274.3|14280.8|14274.8|14278.8|14272.8|83
1608816600000|2020-12-24 13:30:00|14280.8|14274.8|14278.8|14272.8|14280.8|14274.8|14276.8|14270.8|82
1608816900000|2020-12-24 13:35:00|14277.8|14271.8|14277.8|14271.8|14278.3|14272.3|14274.8|14268.8|55
1608817200000|2020-12-24 13:40:00|14278.8|14272.8|14278.8|14272.8|14278.8|14272.8|14277.8|14271.8|11
1608817500000|2020-12-24 13:45:00|14278.3|14272.3|14277.3|14271.3|14278.3|14272.3|14275.8|14269.8|42
1608817800000|2020-12-24 13:50:00|14276.8|14270.8|14277.8|14271.8|14277.8|14271.8|14275.8|14269.8|31
1608818100000|2020-12-24 13:55:00|14278.3|14272.3|14276.8|14270.8|14278.8|14272.8|14276.8|14270.8|23
1608818400000|2020-12-24 14:00:00|14276.3|14270.3|14277.8|14271.8|14278.8|14272.8|14275.3|14269.3|31
1608818700000|2020-12-24 14:05:00|14277.3|14271.3|14277.8|14271.8|14277.8|14271.8|14277.3|14271.3|14
1608819000000|2020-12-24 14:10:00|14278.3|14272.3|14281.8|14275.8|14283.3|14277.3|14278.3|14272.3|126
1608819300000|2020-12-24 14:15:00|14282.8|14276.8|14284.3|14278.3|14285.8|14279.8|14282.8|14276.8|164
1608819600000|2020-12-24 14:20:00|14283.8|14277.8|14283.8|14277.8|14283.8|14277.8|14282.8|14276.8|72
1608819900000|2020-12-24 14:25:00|14284.8|14278.8|14283.8|14277.8|14284.8|14278.8|14283.8|14277.8|47
1608820200000|2020-12-24 14:30:00|14284.8|14278.8|14287.8|14281.8|14290.8|14284.8|14282.8|14276.8|307
1608820500000|2020-12-24 14:35:00|14288.8|14282.8|14296.8|14290.8|14300.8|14294.8|14285.8|14279.8|792
1608820800000|2020-12-24 14:40:00|14297.3|14291.3|14308.8|14302.8|14310.3|14304.3|14297.3|14291.3|1084
1608821100000|2020-12-24 14:45:00|14310.3|14304.3|14308.8|14302.8|14314.8|14308.8|14308.3|14302.3|800
1608821400000|2020-12-24 14:50:00|14308.3|14302.3|14309.8|14303.8|14310.8|14304.8|14307.8|14301.8|284
1608821700000|2020-12-24 14:55:00|14308.8|14302.8|14313.3|14307.3|14315.8|14309.8|14305.8|14299.8|378
1608822000000|2020-12-24 15:00:00|14313.8|14307.8|14310.8|14304.8|14317.8|14311.8|14309.8|14303.8|365
1608822300000|2020-12-24 15:05:00|14309.8|14303.8|14307.8|14301.8|14310.8|14304.8|14307.8|14301.8|223
1608822600000|2020-12-24 15:10:00|14308.3|14302.3|14308.8|14302.8|14310.3|14304.3|14307.8|14301.8|133
1608822900000|2020-12-24 15:15:00|14308.3|14302.3|14310.8|14304.8|14310.8|14304.8|14306.8|14300.8|122
1608823200000|2020-12-24 15:20:00|14311.3|14305.3|14310.8|14304.8|14313.3|14307.3|14309.8|14303.8|168
1608823500000|2020-12-24 15:25:00|14311.8|14305.8|14317.3|14311.3|14320.8|14314.8|14311.8|14305.8|505
1608823800000|2020-12-24 15:30:00|14316.8|14310.8|14324.3|14318.3|14324.8|14318.8|14316.8|14310.8|484
1608824100000|2020-12-24 15:35:00|14324.8|14318.8|14319.8|14313.8|14324.8|14318.8|14319.8|14313.8|275
1608824400000|2020-12-24 15:40:00|14320.3|14314.3|14319.8|14313.8|14320.8|14314.8|14317.8|14311.8|109
1608824700000|2020-12-24 15:45:00|14318.8|14312.8|14320.8|14314.8|14321.3|14315.3|14316.8|14310.8|204
1608825000000|2020-12-24 15:50:00|14321.3|14315.3|14320.8|14314.8|14323.8|14317.8|14319.8|14313.8|170
1608825300000|2020-12-24 15:55:00|14320.3|14314.3|14317.3|14311.3|14320.8|14314.8|14317.3|14311.3|157
1608825600000|2020-12-24 16:00:00|14316.8|14310.8|14316.8|14310.8|14318.3|14312.3|14312.3|14306.3|307
1608825900000|2020-12-24 16:05:00|14316.3|14310.3|14317.8|14311.8|14318.3|14312.3|14315.8|14309.8|160
1608826200000|2020-12-24 16:10:00|14318.3|14312.3|14313.8|14307.8|14318.3|14312.3|14313.8|14307.8|95
1608826500000|2020-12-24 16:15:00|14312.8|14306.8|14308.8|14302.8|14312.8|14306.8|14308.8|14302.8|152
1608826800000|2020-12-24 16:20:00|14309.8|14303.8|14308.8|14302.8|14315.8|14309.8|14308.8|14302.8|137
1608827100000|2020-12-24 16:25:00|14310.8|14304.8|14309.8|14303.8|14312.3|14306.3|14308.8|14302.8|97
1608827400000|2020-12-24 16:30:00|14309.3|14303.3|14316.8|14310.8|14316.8|14310.8|14308.3|14302.3|135
1608827700000|2020-12-24 16:35:00|14315.8|14309.8|14314.8|14308.8|14317.8|14311.8|14314.8|14308.8|86
1608828000000|2020-12-24 16:40:00|14314.3|14308.3|14318.8|14312.8|14318.8|14312.8|14313.8|14307.8|86
1608828300000|2020-12-24 16:45:00|14317.8|14311.8|14314.8|14308.8|14317.8|14311.8|14313.8|14307.8|82
1608828600000|2020-12-24 16:50:00|14315.3|14309.3|14313.8|14307.8|14315.8|14309.8|14311.3|14305.3|83
1608828900000|2020-12-24 16:55:00|14312.8|14306.8|14313.8|14307.8|14314.8|14308.8|14312.8|14306.8|38
1608829200000|2020-12-24 17:00:00|14312.8|14306.8|14306.8|14300.8|14313.8|14307.8|14304.8|14298.8|256
1608829500000|2020-12-24 17:05:00|14307.3|14301.3|14312.3|14306.3|14313.3|14307.3|14306.8|14300.8|108
1608829800000|2020-12-24 17:10:00|14311.8|14305.8|14312.3|14306.3|14313.8|14307.8|14311.3|14305.3|72
1608830100000|2020-12-24 17:15:00|14312.8|14306.8|14311.8|14305.8|14312.8|14306.8|14309.8|14303.8|38
1608830400000|2020-12-24 17:20:00|14312.8|14306.8|14313.8|14307.8|14313.8|14307.8|14312.8|14306.8|53
1608830700000|2020-12-24 17:25:00|14314.3|14308.3|14319.8|14313.8|14319.8|14313.8|14314.3|14308.3|133
1608831000000|2020-12-24 17:30:00|14320.8|14314.8|14318.8|14312.8|14320.8|14314.8|14317.8|14311.8|88
1608831300000|2020-12-24 17:35:00|14317.8|14311.8|14316.8|14310.8|14318.3|14312.3|14315.3|14309.3|46
1608831600000|2020-12-24 17:40:00|14317.3|14311.3|14317.3|14311.3|14317.8|14311.8|14316.3|14310.3|34
1608831900000|2020-12-24 17:45:00|14316.8|14310.8|14321.8|14315.8|14321.8|14315.8|14316.8|14310.8|76
1608832200000|2020-12-24 17:50:00|14323.8|14317.8|14324.3|14318.3|14327.8|14321.8|14323.8|14317.8|404
1608832500000|2020-12-24 17:55:00|14323.8|14317.8|14323.8|14317.8|14325.8|14319.8|14322.8|14316.8|81
1608832800000|2020-12-24 18:00:00|14323.3|14317.3|14320.8|14314.8|14323.8|14317.8|14319.8|14313.8|64
1608833100000|2020-12-24 18:05:00|14321.8|14315.8|14321.3|14315.3|14322.3|14316.3|14320.3|14314.3|68
1608833400000|2020-12-24 18:10:00|14320.8|14314.8|14321.8|14315.8|14322.8|14316.8|14320.8|14314.8|25
1608833700000|2020-12-24 18:15:00|14322.8|14316.8|14322.8|14316.8|14322.8|14316.8|14321.8|14315.8|19
1608834000000|2020-12-24 18:20:00|14322.3|14316.3|14323.8|14317.8|14323.8|14317.8|14321.8|14315.8|32
1608834300000|2020-12-24 18:25:00|14324.3|14318.3|14323.8|14317.8|14324.3|14318.3|14322.8|14316.8|27
1608834600000|2020-12-24 18:30:00|14324.3|14318.3|14324.3|14318.3|14324.8|14318.8|14323.8|14317.8|40
1608834900000|2020-12-24 18:35:00|14324.8|14318.8|14322.8|14316.8|14324.8|14318.8|14322.8|14316.8|40
1608835200000|2020-12-24 18:40:00|14323.8|14317.8|14322.8|14316.8|14324.3|14318.3|14322.8|14316.8|44
1608835500000|2020-12-24 18:45:00|14323.3|14317.3|14322.8|14316.8|14323.8|14317.8|14321.8|14315.8|26
1608835800000|2020-12-24 18:50:00|14322.3|14316.3|14319.8|14313.8|14322.3|14316.3|14319.8|14313.8|31
1608836100000|2020-12-24 18:55:00|14319.3|14313.3|14317.8|14311.8|14319.8|14313.8|14315.8|14309.8|47
1608836400000|2020-12-24 19:00:00|14316.8|14310.8|14318.8|14312.8|14318.8|14312.8|14315.3|14309.3|75
1608836700000|2020-12-24 19:05:00|14318.3|14312.3|14318.8|14312.8|14319.8|14313.8|14318.3|14312.3|7
1608837000000|2020-12-24 19:10:00|14319.3|14313.3|14318.8|14312.8|14319.3|14313.3|14318.8|14312.8|8
1608837300000|2020-12-24 19:15:00|14319.3|14313.3|14318.8|14312.8|14319.8|14313.8|14318.8|14312.8|6
1608837600000|2020-12-24 19:20:00|14319.3|14313.3|14314.8|14308.8|14319.3|14313.3|14314.8|14308.8|31
1608837900000|2020-12-24 19:25:00|14315.8|14309.8|14316.3|14310.3|14316.3|14310.3|14315.3|14309.3|19
1608838200000|2020-12-24 19:30:00|14316.8|14310.8|14318.8|14312.8|14318.8|14312.8|14315.8|14309.8|13
1608838500000|2020-12-24 19:35:00|14317.8|14311.8|14318.8|14312.8|14318.8|14312.8|14316.8|14310.8|18
1608838800000|2020-12-24 19:40:00|14319.8|14313.8|14317.8|14311.8|14319.8|14313.8|14317.3|14311.3|27
1608839100000|2020-12-24 19:45:00|14316.8|14310.8|14314.8|14308.8|14317.8|14311.8|14313.8|14307.8|47
1608839400000|2020-12-24 19:50:00|14314.3|14308.3|14314.8|14308.8|14315.3|14309.3|14313.8|14307.8|15
1608839700000|2020-12-24 19:55:00|14315.3|14309.3|14315.8|14309.8|14315.8|14309.8|14313.8|14307.8|9
1608840000000|2020-12-24 20:00:00|14315.3|14309.3|14309.8|14303.8|14315.8|14309.8|14308.8|14302.8|166
1608840300000|2020-12-24 20:05:00|14309.3|14303.3|14310.3|14304.3|14310.3|14304.3|14308.8|14302.8|21
1608840600000|2020-12-24 20:10:00|14309.8|14303.8|14310.3|14304.3|14310.8|14304.8|14309.8|14303.8|16
1608840900000|2020-12-24 20:15:00|14311.3|14305.3|14310.8|14304.8|14311.3|14305.3|14309.8|14303.8|14
1608841200000|2020-12-24 20:20:00|14311.3|14305.3|14304.3|14298.3|14311.8|14305.8|14303.3|14297.3|407
1608841500000|2020-12-24 20:25:00|14303.8|14297.8|14300.8|14294.8|14305.3|14299.3|14298.8|14292.8|186
1608841800000|2020-12-24 20:30:00|14301.3|14295.3|14300.8|14294.8|14301.8|14295.8|14295.3|14289.3|170
1608842100000|2020-12-24 20:35:00|14301.8|14295.8|14301.8|14295.8|14303.8|14297.8|14300.3|14294.3|55
1608842400000|2020-12-24 20:40:00|14301.3|14295.3|14302.8|14296.8|14302.8|14296.8|14300.8|14294.8|58
1608842700000|2020-12-24 20:45:00|14301.8|14295.8|14303.8|14297.8|14303.8|14297.8|14300.3|14294.3|171
1608843000000|2020-12-24 20:50:00|14301.8|14295.8|14305.8|14299.8|14305.8|14299.8|14299.8|14293.8|171
1608843300000|2020-12-24 20:55:00|14306.3|14300.3|14310.8|14304.8|14310.8|14304.8|14305.3|14299.3|158
1608843600000|2020-12-24 21:00:00|14314.8|14300.8|14314.8|14300.8|14314.8|14300.8|14314.8|14300.8|0
1609110000000|2020-12-27 23:00:00|14293.1|14279.1|14304.8|14290.8|14305.4|14291.4|14286|14272|0
1609110300000|2020-12-27 23:05:00|14306.1|14292.1|14316.3|14302.3|14317.6|14303.6|14306.1|14292.1|0
1609110600000|2020-12-27 23:10:00|14316.6|14302.6|14327.1|14313.1|14328.8|14314.8|14316.6|14302.6|0
1609110900000|2020-12-27 23:15:00|14327.4|14313.4|14314.8|14300.8|14332.5|14318.5|14313.8|14299.8|0
1609111200000|2020-12-27 23:20:00|14314.2|14300.2|14341.4|14327.4|14349.6|14335.6|14311.5|14297.5|0
1609111500000|2020-12-27 23:25:00|14343.1|14329.1|14347.4|14333.4|14357.4|14343.4|14341.4|14327.4|0
1609111800000|2020-12-27 23:30:00|14347|14333|14345.3|14331.3|14349|14335|14341.6|14327.6|0
1609112100000|2020-12-27 23:35:00|14345.7|14331.7|14349|14335|14349.7|14335.7|14345|14331|0
1609112400000|2020-12-27 23:40:00|14348.7|14334.7|14344.3|14330.3|14349|14335|14342.3|14328.3|0
1609112700000|2020-12-27 23:45:00|14344.6|14330.6|14340.6|14326.6|14344.6|14330.6|14338.9|14324.9|0
1609113000000|2020-12-27 23:50:00|14340.2|14326.2|14342.9|14328.9|14342.9|14328.9|14339.6|14325.6|0
1609113300000|2020-12-27 23:55:00|14342.6|14328.6|14343.9|14329.9|14344.3|14330.3|14340.2|14326.2|0
1609113600000|2020-12-28 00:00:00|14344.3|14330.3|14345|14331|14350.4|14336.4|14343.9|14329.9|0
1609113900000|2020-12-28 00:05:00|14344.6|14330.6|14338.6|14324.6|14345|14331|14337.6|14323.6|0
1609114200000|2020-12-28 00:10:00|14339|14325|14337.5|14323.5|14340.2|14326.2|14334.1|14320.1|0
1609114500000|2020-12-28 00:15:00|14336.8|14322.8|14345.9|14331.9|14351.5|14337.5|14330|14316|0
1609114800000|2020-12-28 00:20:00|14345.7|14331.7|14354.9|14340.9|14357.4|14343.4|14344.7|14330.7|0
1609115100000|2020-12-28 00:25:00|14355.6|14341.6|14360|14346|14366|14352|14355.6|14341.6|0
1609115400000|2020-12-28 00:30:00|14360.7|14346.7|14348|14334|14367.8|14353.8|14342.9|14328.9|0
1609115700000|2020-12-28 00:35:00|14347.6|14333.6|14336.5|14322.5|14357.1|14343.1|14334.7|14320.7|0
1609116000000|2020-12-28 00:40:00|14336.3|14322.3|14339.1|14325.1|14344.5|14330.5|14326.4|14312.4|0
1609116300000|2020-12-28 00:45:00|14329.7|14325.7|14324.2|14320.2|14334.2|14330.2|14319.2|14315.2|3067
1609116600000|2020-12-28 00:50:00|14325.2|14321.2|14337.2|14333.2|14337.7|14333.7|14324.7|14320.7|983
1609116900000|2020-12-28 00:55:00|14337.7|14333.7|14342.7|14338.7|14344.2|14340.2|14335.7|14331.7|1192
1609117200000|2020-12-28 01:00:00|14343.7|14339.7|14341.7|14337.7|14351.7|14347.7|14331.2|14327.2|2998
1609117500000|2020-12-28 01:05:00|14342.7|14338.7|14351.7|14347.7|14355.2|14351.2|14333.2|14329.2|2459
1609117800000|2020-12-28 01:10:00|14352.2|14348.2|14337.2|14333.2|14353.7|14349.7|14331.2|14327.2|1759
1609118100000|2020-12-28 01:15:00|14336.7|14332.7|14341.7|14337.7|14343.7|14339.7|14328.7|14324.7|1947
1609118400000|2020-12-28 01:20:00|14342.7|14338.7|14346.7|14342.7|14352.2|14348.2|14332.7|14328.7|2258
1609118700000|2020-12-28 01:25:00|14346.2|14342.2|14371.7|14367.7|14371.7|14367.7|14345.2|14341.2|3953
1609119000000|2020-12-28 01:30:00|14370.7|14366.7|14391.2|14387.2|14393.7|14389.7|14364.7|14360.7|4750
1609119300000|2020-12-28 01:35:00|14390.7|14386.7|14390.2|14386.2|14401.7|14397.7|14381.2|14377.2|3852
1609119600000|2020-12-28 01:40:00|14389.7|14385.7|14392.7|14388.7|14396.7|14392.7|14385.7|14381.7|2109
1609119900000|2020-12-28 01:45:00|14393.7|14389.7|14390.7|14386.7|14398.7|14394.7|14384.7|14380.7|1693
1609120200000|2020-12-28 01:50:00|14391.7|14387.7|14403.7|14399.7|14414.7|14410.7|14391.7|14387.7|3920
1609120500000|2020-12-28 01:55:00|14404.7|14400.7|14397.2|14393.2|14407.7|14403.7|14394.7|14390.7|1592
1609120800000|2020-12-28 02:00:00|14397.7|14393.7|14398.7|14394.7|14406.7|14402.7|14397.7|14393.7|1035
1609121100000|2020-12-28 02:05:00|14399.7|14395.7|14402.7|14398.7|14408.2|14404.2|14396.7|14392.7|983
1609121400000|2020-12-28 02:10:00|14403.2|14399.2|14410.7|14406.7|14411.7|14407.7|14398.2|14394.2|1115
1609121700000|2020-12-28 02:15:00|14410.2|14406.2|14386.7|14382.7|14413.2|14409.2|14386.2|14382.2|2480
1609122000000|2020-12-28 02:20:00|14387.7|14383.7|14400.7|14396.7|14402.7|14398.7|14387.7|14383.7|1039
1609122300000|2020-12-28 02:25:00|14401.2|14397.2|14404.7|14400.7|14409.7|14405.7|14401.2|14397.2|1153
1609122600000|2020-12-28 02:30:00|14405.7|14401.7|14402.7|14398.7|14410.2|14406.2|14398.7|14394.7|826
1609122900000|2020-12-28 02:35:00|14403.2|14399.2|14392.7|14388.7|14403.2|14399.2|14388.7|14384.7|1339
1609123200000|2020-12-28 02:40:00|14391.7|14387.7|14408.2|14404.2|14408.7|14404.7|14391.2|14387.2|1083
1609123500000|2020-12-28 02:45:00|14406.7|14402.7|14416.7|14412.7|14420.7|14416.7|14400.7|14396.7|2569
1609123800000|2020-12-28 02:50:00|14417.7|14413.7|14408.7|14404.7|14420.2|14416.2|14407.7|14403.7|1149
1609124100000|2020-12-28 02:55:00|14410.2|14406.2|14404.7|14400.7|14415.7|14411.7|14398.7|14394.7|936
1609124400000|2020-12-28 03:00:00|14405.2|14401.2|14408.7|14404.7|14412.7|14408.7|14404.7|14400.7|701
1609124700000|2020-12-28 03:05:00|14408.2|14404.2|14411.7|14407.7|14412.7|14408.7|14406.7|14402.7|454
1609125000000|2020-12-28 03:10:00|14412.7|14408.7|14403.7|14399.7|14413.2|14409.2|14398.7|14394.7|682
1609125300000|2020-12-28 03:15:00|14405.2|14401.2|14403.7|14399.7|14407.7|14403.7|14397.7|14393.7|617
1609125600000|2020-12-28 03:20:00|14405.7|14401.7|14411.7|14407.7|14411.7|14407.7|14402.7|14398.7|441
1609125900000|2020-12-28 03:25:00|14412.2|14408.2|14411.7|14407.7|14416.7|14412.7|14410.7|14406.7|674
1609126200000|2020-12-28 03:30:00|14413.2|14409.2|14416.7|14412.7|14421.7|14417.7|14410.7|14406.7|942
1609126500000|2020-12-28 03:35:00|14417.7|14413.7|14417.2|14413.2|14419.7|14415.7|14414.7|14410.7|494
1609126800000|2020-12-28 03:40:00|14417.7|14413.7|14415.7|14411.7|14418.7|14414.7|14413.7|14409.7|361
1609127100000|2020-12-28 03:45:00|14416.2|14412.2|14412.7|14408.7|14418.7|14414.7|14411.7|14407.7|371
1609127400000|2020-12-28 03:50:00|14413.7|14409.7|14402.7|14398.7|14414.2|14410.2|14399.7|14395.7|826
1609127700000|2020-12-28 03:55:00|14402.2|14398.2|14403.7|14399.7|14408.7|14404.7|14401.7|14397.7|457
1609128000000|2020-12-28 04:00:00|14402.7|14398.7|14407.7|14403.7|14407.7|14403.7|14401.2|14397.2|459
1609128300000|2020-12-28 04:05:00|14408.7|14404.7|14409.7|14405.7|14414.7|14410.7|14408.7|14404.7|607
1609128600000|2020-12-28 04:10:00|14410.7|14406.7|14407.7|14403.7|14412.7|14408.7|14407.7|14403.7|263
1609128900000|2020-12-28 04:15:00|14408.7|14404.7|14415.7|14411.7|14415.7|14411.7|14405.7|14401.7|401
1609129200000|2020-12-28 04:20:00|14416.2|14412.2|14411.7|14407.7|14416.7|14412.7|14410.2|14406.2|351
1609129500000|2020-12-28 04:25:00|14411.2|14407.2|14422.7|14418.7|14422.7|14418.7|14409.7|14405.7|735
1609129800000|2020-12-28 04:30:00|14421.7|14417.7|14420.7|14416.7|14424.7|14420.7|14418.7|14414.7|1071
1609130100000|2020-12-28 04:35:00|14421.2|14417.2|14423.7|14419.7|14427.7|14423.7|14421.2|14417.2|944
1609130400000|2020-12-28 04:40:00|14424.7|14420.7|14422.7|14418.7|14425.7|14421.7|14419.7|14415.7|483
1609130700000|2020-12-28 04:45:00|14421.7|14417.7|14421.2|14417.2|14425.7|14421.7|14418.7|14414.7|684
1609131000000|2020-12-28 04:50:00|14420.7|14416.7|14429.7|14425.7|14431.7|14427.7|14418.7|14414.7|1380
1609131300000|2020-12-28 04:55:00|14430.7|14426.7|14432.7|14428.7|14433.7|14429.7|14429.7|14425.7|766
1609131600000|2020-12-28 05:00:00|14432.2|14428.2|14431.7|14427.7|14433.7|14429.7|14428.2|14424.2|569
1609131900000|2020-12-28 05:05:00|14432.2|14428.2|14440.2|14436.2|14440.7|14436.7|14431.7|14427.7|1404
1609132200000|2020-12-28 05:10:00|14439.7|14435.7|14436.7|14432.7|14442.7|14438.7|14436.7|14432.7|809
1609132500000|2020-12-28 05:15:00|14437.7|14433.7|14430.2|14426.2|14438.7|14434.7|14429.7|14425.7|1033
1609132800000|2020-12-28 05:20:00|14429.7|14425.7|14435.7|14431.7|14438.2|14434.2|14428.7|14424.7|902
1609133100000|2020-12-28 05:25:00|14434.7|14430.7|14437.7|14433.7|14439.7|14435.7|14433.7|14429.7|1073
1609133400000|2020-12-28 05:30:00|14438.2|14434.2|14441.7|14437.7|14442.7|14438.7|14432.7|14428.7|2158
1609133700000|2020-12-28 05:35:00|14439.7|14435.7|14439.7|14435.7|14442.7|14438.7|14438.2|14434.2|1664
1609134000000|2020-12-28 05:40:00|14438.2|14434.2|14435.7|14431.7|14440.2|14436.2|14434.7|14430.7|2637
1609134300000|2020-12-28 05:45:00|14439.4|14425.4|14438.7|14424.7|14439.4|14425.4|14438.2|14424.2|11
1609134600000|2020-12-28 05:50:00|14438.3|14424.3|14439|14425|14439.4|14425.4|14438.3|14424.3|0
1609134900000|2020-12-28 05:55:00|14438.8|14424.8|14440.3|14426.3|14440.4|14426.4|14438.7|14424.7|0
1609135200000|2020-12-28 06:00:00|14442.3|14428.3|14439.6|14425.6|14442.6|14428.6|14439.6|14425.6|0
1609135500000|2020-12-28 06:05:00|14439.7|14425.7|14430|14416|14439.9|14425.9|14429|14415|0
1609135800000|2020-12-28 06:10:00|14429|14415|14430.9|14416.9|14432.3|14418.3|14428.9|14414.9|0
1609136100000|2020-12-28 06:15:00|14438.3|14424.3|14436.5|14422.5|14438.3|14424.3|14431.8|14417.8|0
1609136400000|2020-12-28 06:20:00|14436.4|14422.4|14424.3|14410.3|14440.5|14426.5|14424.3|14410.3|0
1609136700000|2020-12-28 06:25:00|14422.3|14408.3|14437.3|14423.3|14441.3|14427.3|14420.1|14406.1|0
1609137000000|2020-12-28 06:30:00|14437.2|14423.2|14426.8|14412.8|14441.4|14427.4|14424.4|14410.4|0
1609137300000|2020-12-28 06:35:00|14426.7|14412.7|14436.9|14422.9|14436.9|14422.9|14426.7|14412.7|0
1609137600000|2020-12-28 06:40:00|14437|14423|14445.5|14431.5|14445.5|14431.5|14437|14423|0
1609137900000|2020-12-28 06:45:00|14445.6|14431.6|14445.9|14431.9|14447.6|14433.6|14443.5|14429.5|0
1609138200000|2020-12-28 06:50:00|14445.8|14431.8|14436.3|14422.3|14445.9|14431.9|14436.3|14422.3|0
1609138500000|2020-12-28 06:55:00|14436.6|14422.6|14442.1|14428.1|14442.3|14428.3|14436.3|14422.3|0
1609138800000|2020-12-28 07:00:00|14436.7|14430.7|14438.7|14432.7|14440.7|14434.7|14434.7|14428.7|496
1609139100000|2020-12-28 07:05:00|14437.2|14431.2|14438.7|14432.7|14441.2|14435.2|14437.2|14431.2|200
1609139400000|2020-12-28 07:10:00|14439.2|14433.2|14428.7|14422.7|14439.7|14433.7|14423.2|14417.2|562
1609139700000|2020-12-28 07:15:00|14428.2|14422.2|14431.7|14425.7|14431.7|14425.7|14427.7|14421.7|162
1609140000000|2020-12-28 07:20:00|14432.2|14426.2|14435.7|14429.7|14436.7|14430.7|14432.2|14426.2|202
1609140300000|2020-12-28 07:25:00|14436.2|14430.2|14434.7|14428.7|14436.7|14430.7|14433.7|14427.7|87
1609140600000|2020-12-28 07:30:00|14435.7|14429.7|14434.7|14428.7|14435.7|14429.7|14432.7|14426.7|155
1609140900000|2020-12-28 07:35:00|14434.2|14428.2|14435.7|14429.7|14435.7|14429.7|14433.7|14427.7|60
1609141200000|2020-12-28 07:40:00|14434.7|14428.7|14436.7|14430.7|14436.7|14430.7|14433.7|14427.7|127
1609141500000|2020-12-28 07:45:00|14437.7|14431.7|14436.7|14430.7|14440.7|14434.7|14436.7|14430.7|325
1609141800000|2020-12-28 07:50:00|14435.7|14429.7|14433.7|14427.7|14436.7|14430.7|14431.7|14425.7|140
1609142100000|2020-12-28 07:55:00|14434.2|14428.2|14432.7|14426.7|14434.2|14428.2|14431.7|14425.7|52
1609142400000|2020-12-28 08:00:00|14433.7|14427.7|14434.2|14428.2|14435.7|14429.7|14430.7|14424.7|135
1609142700000|2020-12-28 08:05:00|14434.7|14428.7|14430.7|14424.7|14434.7|14428.7|14427.2|14421.2|185
1609143000000|2020-12-28 08:10:00|14432.2|14426.2|14428.7|14422.7|14433.2|14427.2|14428.7|14422.7|59
1609143300000|2020-12-28 08:15:00|14429.7|14423.7|14428.7|14422.7|14429.7|14423.7|14428.2|14422.2|81
1609143600000|2020-12-28 08:20:00|14429.7|14423.7|14432.2|14426.2|14433.7|14427.7|14429.7|14423.7|117
1609143900000|2020-12-28 08:25:00|14432.7|14426.7|14433.7|14427.7|14433.7|14427.7|14432.2|14426.2|52
1609144200000|2020-12-28 08:30:00|14434.7|14428.7|14434.7|14428.7|14436.7|14430.7|14434.7|14428.7|154
1609144500000|2020-12-28 08:35:00|14433.7|14427.7|14430.7|14424.7|14433.7|14427.7|14429.7|14423.7|151
1609144800000|2020-12-28 08:40:00|14431.7|14425.7|14429.7|14423.7|14431.7|14425.7|14429.7|14423.7|68
1609145100000|2020-12-28 08:45:00|14430.7|14424.7|14431.7|14425.7|14431.7|14425.7|14429.7|14423.7|45
1609145400000|2020-12-28 08:50:00|14432.2|14426.2|14429.7|14423.7|14432.2|14426.2|14428.7|14422.7|90
1609145700000|2020-12-28 08:55:00|14429.2|14423.2|14430.7|14424.7|14431.7|14425.7|14428.7|14422.7|28
1609146000000|2020-12-28 09:00:00|14431.2|14425.2|14429.7|14423.7|14431.2|14425.2|14428.2|14422.2|38
1609146300000|2020-12-28 09:05:00|14430.7|14424.7|14431.2|14425.2|14431.7|14425.7|14429.7|14423.7|43
1609146600000|2020-12-28 09:10:00|14431.7|14425.7|14434.7|14428.7|14434.7|14428.7|14431.7|14425.7|67
1609146900000|2020-12-28 09:15:00|14434.2|14428.2|14434.7|14428.7|14434.7|14428.7|14432.2|14426.2|99
1609147200000|2020-12-28 09:20:00|14434.2|14428.2|14435.7|14429.7|14435.7|14429.7|14432.7|14426.7|68
1609147500000|2020-12-28 09:25:00|14435.2|14429.2|14433.7|14427.7|14435.7|14429.7|14433.7|14427.7|22
1609147800000|2020-12-28 09:30:00|14434.2|14428.2|14434.7|14428.7|14435.7|14429.7|14433.7|14427.7|35
1609148100000|2020-12-28 09:35:00|14435.2|14429.2|14432.7|14426.7|14435.7|14429.7|14432.7|14426.7|33
1609148400000|2020-12-28 09:40:00|14431.7|14425.7|14436.2|14430.2|14436.7|14430.7|14431.2|14425.2|98
1609148700000|2020-12-28 09:45:00|14435.7|14429.7|14437.2|14431.2|14437.7|14431.7|14435.2|14429.2|100
1609149000000|2020-12-28 09:50:00|14436.7|14430.7|14437.7|14431.7|14438.7|14432.7|14436.7|14430.7|87
1609149300000|2020-12-28 09:55:00|14436.7|14430.7|14437.7|14431.7|14437.7|14431.7|14436.7|14430.7|32
1609149600000|2020-12-28 10:00:00|14437.2|14431.2|14437.7|14431.7|14437.7|14431.7|14436.2|14430.2|24
1609149900000|2020-12-28 10:05:00|||||||||21
1609150200000|2020-12-28 10:10:00|14436.7|14430.7|14437.7|14431.7|14437.7|14431.7|14436.2|14430.2|53
1609150500000|2020-12-28 10:15:00|14438.2|14432.2|14437.7|14431.7|14438.7|14432.7|14436.7|14430.7|42
1609150800000|2020-12-28 10:20:00|14437.2|14431.2|14436.7|14430.7|14437.7|14431.7|14435.7|14429.7|17
1609151100000|2020-12-28 10:25:00|14436.2|14430.2|14435.7|14429.7|14436.7|14430.7|14434.7|14428.7|65
1609151400000|2020-12-28 10:30:00|14436.2|14430.2|14437.7|14431.7|14437.7|14431.7|14435.2|14429.2|33
1609151700000|2020-12-28 10:35:00|14438.7|14432.7|14437.7|14431.7|14438.7|14432.7|14437.2|14431.2|51
1609152000000|2020-12-28 10:40:00|14438.7|14432.7|14446.7|14440.7|14447.7|14441.7|14437.7|14431.7|417
1609152300000|2020-12-28 10:45:00|14447.2|14441.2|14449.7|14443.7|14454.7|14448.7|14446.2|14440.2|595
1609152600000|2020-12-28 10:50:00|14450.7|14444.7|14453.7|14447.7|14453.7|14447.7|14449.7|14443.7|118
1609152900000|2020-12-28 10:55:00|14452.7|14446.7|14450.2|14444.2|14453.2|14447.2|14448.7|14442.7|131
1609153200000|2020-12-28 11:00:00|14450.7|14444.7|14453.7|14447.7|14455.7|14449.7|14450.7|14444.7|230
1609153500000|2020-12-28 11:05:00|14454.2|14448.2|14455.7|14449.7|14456.7|14450.7|14453.7|14447.7|132
1609153800000|2020-12-28 11:10:00|14456.7|14450.7|14461.7|14455.7|14464.7|14458.7|14456.7|14450.7|589
1609154100000|2020-12-28 11:15:00|14462.2|14456.2|14460.7|14454.7|14463.7|14457.7|14460.7|14454.7|206
1609154400000|2020-12-28 11:20:00|14461.2|14455.2|14461.7|14455.7|14462.7|14456.7|14460.7|14454.7|95
1609154700000|2020-12-28 11:25:00|14460.7|14454.7|14464.7|14458.7|14466.2|14460.2|14460.7|14454.7|209
1609155000000|2020-12-28 11:30:00|14465.2|14459.2|14466.7|14460.7|14466.7|14460.7|14463.7|14457.7|137
1609155300000|2020-12-28 11:35:00|14465.7|14459.7|14465.7|14459.7|14466.7|14460.7|14464.7|14458.7|84
1609155600000|2020-12-28 11:40:00|14465.2|14459.2|14461.2|14455.2|14465.2|14459.2|14460.7|14454.7|151
1609155900000|2020-12-28 11:45:00|14460.7|14454.7|14460.7|14454.7|14464.7|14458.7|14460.7|14454.7|83
1609156200000|2020-12-28 11:50:00|14461.2|14455.2|14464.2|14458.2|14464.7|14458.7|14460.7|14454.7|123
1609156500000|2020-12-28 11:55:00|14463.7|14457.7|14462.7|14456.7|14464.7|14458.7|14462.7|14456.7|113
1609156800000|2020-12-28 12:00:00|14461.7|14455.7|14458.7|14452.7|14461.7|14455.7|14457.2|14451.2|198
1609157100000|2020-12-28 12:05:00|14458.2|14452.2|14458.7|14452.7|14459.2|14453.2|14456.7|14450.7|98
1609157400000|2020-12-28 12:10:00|14459.2|14453.2|14458.7|14452.7|14461.7|14455.7|14458.7|14452.7|95
1609157700000|2020-12-28 12:15:00|14459.2|14453.2|14460.7|14454.7|14460.7|14454.7|14458.7|14452.7|51
1609158000000|2020-12-28 12:20:00|14460.2|14454.2|14462.7|14456.7|14463.7|14457.7|14459.7|14453.7|73
1609158300000|2020-12-28 12:25:00|14463.2|14457.2|14463.7|14457.7|14464.7|14458.7|14462.7|14456.7|54
1609158600000|2020-12-28 12:30:00|14464.7|14458.7|14461.2|14455.2|14464.7|14458.7|14460.7|14454.7|82
1609158900000|2020-12-28 12:35:00|14461.7|14455.7|14462.7|14456.7|14462.7|14456.7|14460.7|14454.7|35
1609159200000|2020-12-28 12:40:00|14463.7|14457.7|14462.7|14456.7|14463.7|14457.7|14462.7|14456.7|24
1609159500000|2020-12-28 12:45:00|14462.2|14456.2|14462.2|14456.2|14462.7|14456.7|14461.7|14455.7|22
1609159800000|2020-12-28 12:50:00|14462.7|14456.7|14464.2|14458.2|14464.2|14458.2|14461.7|14455.7|50
1609160100000|2020-12-28 12:55:00|14464.7|14458.7|14464.7|14458.7|14465.7|14459.7|14463.7|14457.7|83
1609160400000|2020-12-28 13:00:00|14463.7|14457.7|14466.7|14460.7|14467.7|14461.7|14463.7|14457.7|102
1609160700000|2020-12-28 13:05:00|14466.2|14460.2|14464.7|14458.7|14466.7|14460.7|14464.7|14458.7|75
1609161000000|2020-12-28 13:10:00|14465.7|14459.7|14466.7|14460.7|14466.7|14460.7|14465.2|14459.2|87
1609161300000|2020-12-28 13:15:00|14466.2|14460.2|14464.7|14458.7|14466.7|14460.7|14463.7|14457.7|45
1609161600000|2020-12-28 13:20:00|14463.7|14457.7|14462.7|14456.7|14464.7|14458.7|14462.7|14456.7|56
1609161900000|2020-12-28 13:25:00|14462.2|14456.2|14460.7|14454.7|14462.7|14456.7|14459.7|14453.7|114
1609162200000|2020-12-28 13:30:00|14461.7|14455.7|14460.7|14454.7|14461.7|14455.7|14458.7|14452.7|88
1609162500000|2020-12-28 13:35:00|14461.2|14455.2|14462.7|14456.7|14462.7|14456.7|14461.2|14455.2|48
1609162800000|2020-12-28 13:40:00|14462.2|14456.2|14461.7|14455.7|14462.7|14456.7|14461.7|14455.7|25
1609163100000|2020-12-28 13:45:00|14460.7|14454.7|14462.7|14456.7|14463.7|14457.7|14460.7|14454.7|133
1609163400000|2020-12-28 13:50:00|14462.2|14456.2|14460.7|14454.7|14462.7|14456.7|14460.7|14454.7|79
1609163700000|2020-12-28 13:55:00|14460.2|14454.2|14460.7|14454.7|14462.7|14456.7|14459.7|14453.7|90
1609164000000|2020-12-28 14:00:00|14461.2|14455.2|14463.7|14457.7|14463.7|14457.7|14459.7|14453.7|80
1609164300000|2020-12-28 14:05:00|14462.7|14456.7|14463.7|14457.7|14463.7|14457.7|14461.7|14455.7|56
1609164600000|2020-12-28 14:10:00|14464.2|14458.2|14466.2|14460.2|14466.7|14460.7|14464.2|14458.2|84
1609164900000|2020-12-28 14:15:00|14466.7|14460.7|14464.7|14458.7|14466.7|14460.7|14464.7|14458.7|77
1609165200000|2020-12-28 14:20:00|14464.2|14458.2|14466.2|14460.2|14466.7|14460.7|14463.7|14457.7|74
1609165500000|2020-12-28 14:25:00|14465.7|14459.7|14467.7|14461.7|14469.7|14463.7|14465.7|14459.7|229
1609165800000|2020-12-28 14:30:00|14468.2|14462.2|14452.7|14446.7|14469.7|14463.7|14447.7|14441.7|1065
1609166100000|2020-12-28 14:35:00|14453.7|14447.7|14455.2|14449.2|14455.7|14449.7|14448.2|14442.2|408
1609166400000|2020-12-28 14:40:00|14455.7|14449.7|14455.7|14449.7|14459.7|14453.7|14453.2|14447.2|310
1609166700000|2020-12-28 14:45:00|14454.7|14448.7|14461.7|14455.7|14464.7|14458.7|14450.7|14444.7|497
1609167000000|2020-12-28 14:50:00|14460.7|14454.7|14459.2|14453.2|14463.2|14457.2|14454.7|14448.7|236
1609167300000|2020-12-28 14:55:00|14460.2|14454.2|14463.7|14457.7|14468.7|14462.7|14459.7|14453.7|337
1609167600000|2020-12-28 15:00:00|14464.7|14458.7|14463.2|14457.2|14466.7|14460.7|14459.2|14453.2|200
1609167900000|2020-12-28 15:05:00|14462.7|14456.7|14456.7|14450.7|14463.2|14457.2|14455.7|14449.7|213
1609168200000|2020-12-28 15:10:00|14457.7|14451.7|14457.7|14451.7|14461.7|14455.7|14454.7|14448.7|205
1609168500000|2020-12-28 15:15:00|14456.7|14450.7|14455.7|14449.7|14457.7|14451.7|14452.7|14446.7|221
1609168800000|2020-12-28 15:20:00|14454.7|14448.7|14464.2|14458.2|14464.2|14458.2|14452.2|14446.2|405
1609169100000|2020-12-28 15:25:00|14464.7|14458.7|14463.7|14457.7|14464.7|14458.7|14460.7|14454.7|203
1609169400000|2020-12-28 15:30:00|14463.2|14457.2|14463.7|14457.7|14464.7|14458.7|14461.7|14455.7|127
1609169700000|2020-12-28 15:35:00|14464.7|14458.7|14463.7|14457.7|14464.7|14458.7|14460.7|14454.7|120
1609170000000|2020-12-28 15:40:00|14463.2|14457.2|14460.2|14454.2|14463.7|14457.7|14458.7|14452.7|98
1609170300000|2020-12-28 15:45:00|14460.7|14454.7|14463.7|14457.7|14463.7|14457.7|14460.7|14454.7|64
1609170600000|2020-12-28 15:50:00|14463.2|14457.2|14465.7|14459.7|14467.7|14461.7|14462.2|14456.2|158
1609170900000|2020-12-28 15:55:00|14466.2|14460.2|14471.7|14465.7|14472.7|14466.7|14464.7|14458.7|356
1609171200000|2020-12-28 16:00:00|14472.2|14466.2|14470.7|14464.7|14474.2|14468.2|14470.7|14464.7|204
1609171500000|2020-12-28 16:05:00|14471.2|14465.2|14473.7|14467.7|14474.2|14468.2|14470.7|14464.7|82
1609171800000|2020-12-28 16:10:00|14473.2|14467.2|14472.7|14466.7|14473.2|14467.2|14469.7|14463.7|100
1609172100000|2020-12-28 16:15:00|14471.7|14465.7|14467.7|14461.7|14472.2|14466.2|14466.7|14460.7|122
1609172400000|2020-12-28 16:20:00|14467.2|14461.2|14469.7|14463.7|14469.7|14463.7|14466.7|14460.7|64
1609172700000|2020-12-28 16:25:00|14469.2|14463.2|14468.7|14462.7|14470.7|14464.7|14468.7|14462.7|34
1609173000000|2020-12-28 16:30:00|14468.2|14462.2|14468.7|14462.7|14469.7|14463.7|14467.7|14461.7|50
1609173300000|2020-12-28 16:35:00|14467.7|14461.7|14467.7|14461.7|14469.2|14463.2|14465.7|14459.7|168
1609173600000|2020-12-28 16:40:00|14467.2|14461.2|14467.7|14461.7|14468.7|14462.7|14466.7|14460.7|41
1609173900000|2020-12-28 16:45:00|14468.2|14462.2|14466.7|14460.7|14470.7|14464.7|14466.7|14460.7|104
1609174200000|2020-12-28 16:50:00|14465.7|14459.7|14463.7|14457.7|14467.2|14461.2|14462.2|14456.2|145
1609174500000|2020-12-28 16:55:00|14463.2|14457.2|14464.7|14458.7|14464.7|14458.7|14462.7|14456.7|43
1609174800000|2020-12-28 17:00:00|14464.2|14458.2|14461.7|14455.7|14464.2|14458.2|14460.7|14454.7|83
1609175100000|2020-12-28 17:05:00|14462.2|14456.2|14461.2|14455.2|14462.7|14456.7|14457.2|14451.2|118
1609175400000|2020-12-28 17:10:00|14460.7|14454.7|14462.2|14456.2|14462.2|14456.2|14459.7|14453.7|27
1609175700000|2020-12-28 17:15:00|14462.7|14456.7|14464.2|14458.2|14464.7|14458.7|14462.2|14456.2|13
1609176000000|2020-12-28 17:20:00|14464.7|14458.7|14464.2|14458.2|14465.2|14459.2|14462.7|14456.7|31
1609176300000|2020-12-28 17:25:00|14464.7|14458.7|14465.7|14459.7|14465.7|14459.7|14463.7|14457.7|48
1609176600000|2020-12-28 17:30:00|14466.2|14460.2|14466.7|14460.7|14467.7|14461.7|14465.2|14459.2|62
1609176900000|2020-12-28 17:35:00|14465.7|14459.7|14467.7|14461.7|14467.7|14461.7|14465.7|14459.7|25
1609177200000|2020-12-28 17:40:00|14467.2|14461.2|14467.7|14461.7|14467.7|14461.7|14467.2|14461.2|19
1609177500000|2020-12-28 17:45:00|||||||||13
1609177800000|2020-12-28 17:50:00|14466.7|14460.7|14467.7|14461.7|14467.7|14461.7|14466.7|14460.7|22
1609178100000|2020-12-28 17:55:00|14466.7|14460.7|14465.2|14459.2|14466.7|14460.7|14462.7|14456.7|57
1609178400000|2020-12-28 18:00:00|14464.7|14458.7|14463.7|14457.7|14465.7|14459.7|14462.7|14456.7|39
1609178700000|2020-12-28 18:05:00|14465.2|14459.2|14466.7|14460.7|14466.7|14460.7|14463.7|14457.7|16
1609179000000|2020-12-28 18:10:00|14465.7|14459.7|14466.2|14460.2|14466.7|14460.7|14465.7|14459.7|11
1609179300000|2020-12-28 18:15:00|14465.7|14459.7|14464.7|14458.7|14466.2|14460.2|14464.7|14458.7|25
1609179600000|2020-12-28 18:20:00|14463.7|14457.7|14462.2|14456.2|14463.7|14457.7|14461.2|14455.2|43
1609179900000|2020-12-28 18:25:00|14461.7|14455.7|14463.7|14457.7|14464.7|14458.7|14461.7|14455.7|15
1609180200000|2020-12-28 18:30:00|14464.2|14458.2|14466.2|14460.2|14466.7|14460.7|14464.2|14458.2|33
1609180500000|2020-12-28 18:35:00|14465.7|14459.7|14466.2|14460.2|14467.7|14461.7|14465.7|14459.7|10
1609180800000|2020-12-28 18:40:00|14465.7|14459.7|14463.2|14457.2|14466.2|14460.2|14462.2|14456.2|39
1609181100000|2020-12-28 18:45:00|14462.7|14456.7|14460.7|14454.7|14463.7|14457.7|14460.7|14454.7|29
1609181400000|2020-12-28 18:50:00|14461.2|14455.2|14462.2|14456.2|14464.2|14458.2|14460.7|14454.7|25
1609181700000|2020-12-28 18:55:00|14461.7|14455.7|14461.7|14455.7|14462.2|14456.2|14460.7|14454.7|18
1609182000000|2020-12-28 19:00:00|14461.2|14455.2|14463.2|14457.2|14463.2|14457.2|14458.7|14452.7|103
1609182300000|2020-12-28 19:05:00|14463.7|14457.7|14463.2|14457.2|14464.2|14458.2|14462.7|14456.7|17
1609182600000|2020-12-28 19:10:00|14462.7|14456.7|14464.2|14458.2|14464.7|14458.7|14462.7|14456.7|17
1609182900000|2020-12-28 19:15:00|14463.7|14457.7|14465.2|14459.2|14466.2|14460.2|14463.7|14457.7|51
1609183200000|2020-12-28 19:20:00|14464.7|14458.7|14463.7|14457.7|14464.7|14458.7|14463.2|14457.2|16
1609183500000|2020-12-28 19:25:00|14462.7|14456.7|14460.7|14454.7|14462.7|14456.7|14458.7|14452.7|73
1609183800000|2020-12-28 19:30:00|14460.2|14454.2|14452.7|14446.7|14460.2|14454.2|14451.2|14445.2|411
1609184100000|2020-12-28 19:35:00|14452.2|14446.2|14455.7|14449.7|14457.2|14451.2|14452.2|14446.2|98
1609184400000|2020-12-28 19:40:00|14455.2|14449.2|14453.7|14447.7|14458.2|14452.2|14453.7|14447.7|38
1609184700000|2020-12-28 19:45:00|14453.2|14447.2|14443.2|14437.2|14453.2|14447.2|14417.2|14411.2|2287
1609185000000|2020-12-28 19:50:00|14443.7|14437.7|14436.7|14430.7|14443.7|14437.7|14436.7|14430.7|152
1609185300000|2020-12-28 19:55:00|14437.7|14431.7|14441.7|14435.7|14441.7|14435.7|14435.7|14429.7|56
1609185600000|2020-12-28 20:00:00|14440.2|14434.2|14438.7|14432.7|14441.2|14435.2|14431.2|14425.2|254
1609185900000|2020-12-28 20:05:00|14438.2|14432.2|14439.7|14433.7|14441.2|14435.2|14437.7|14431.7|68
1609186200000|2020-12-28 20:10:00|14440.2|14434.2|14442.7|14436.7|14444.2|14438.2|14439.7|14433.7|59
1609186500000|2020-12-28 20:15:00|14441.7|14435.7|14442.2|14436.2|14444.2|14438.2|14440.7|14434.7|43
1609186800000|2020-12-28 20:20:00|14441.7|14435.7|14431.7|14425.7|14442.7|14436.7|14427.7|14421.7|220
1609187100000|2020-12-28 20:25:00|14429.2|14423.2|14419.7|14413.7|14432.2|14426.2|14418.7|14412.7|256
1609187400000|2020-12-28 20:30:00|14420.2|14414.2|14418.2|14412.2|14420.2|14414.2|14403.2|14397.2|1184
1609187700000|2020-12-28 20:35:00|14417.7|14411.7|14422.7|14416.7|14426.7|14420.7|14417.2|14411.2|136
1609188000000|2020-12-28 20:40:00|14421.7|14415.7|14420.2|14414.2|14421.7|14415.7|14415.7|14409.7|128
1609188300000|2020-12-28 20:45:00|14419.7|14413.7|14422.2|14416.2|14422.7|14416.7|14416.7|14410.7|113
1609188600000|2020-12-28 20:50:00|14423.2|14417.2|14413.7|14407.7|14423.2|14417.2|14412.2|14406.2|335
1609188900000|2020-12-28 20:55:00|14412.2|14406.2|14423.7|14417.7|14424.2|14418.2|14407.7|14401.7|313
1609189200000|2020-12-28 21:00:00|14426.7|14412.7|14430.1|14416.1|14430.8|14416.8|14420.6|14406.6|0
1609189500000|2020-12-28 21:05:00|14429.4|14415.4|14430.1|14416.1|14430.8|14416.8|14428.7|14414.7|0
1609189800000|2020-12-28 21:10:00|14429.4|14415.4|14431.1|14417.1|14431.8|14417.8|14428.7|14414.7|0
1609190100000|2020-12-28 21:15:00|14431.2|14417.2|14430.6|14416.6|14432.8|14418.8|14430.5|14416.5|0
1609190400000|2020-12-28 21:20:00|14430.8|14416.8|14432.4|14418.4|14432.6|14418.6|14430.4|14416.4|0
1609190700000|2020-12-28 21:25:00|14433.3|14419.3|14432.4|14418.4|14433.3|14419.3|14432.2|14418.2|0
1609191000000|2020-12-28 21:30:00|14431.8|14417.8|14433.8|14419.8|14433.8|14419.8|14431.1|14417.1|0
1609191300000|2020-12-28 21:35:00|14434.5|14420.5|14433.1|14419.1|14434.5|14420.5|14433.1|14419.1|0
1609191600000|2020-12-28 21:40:00|14432.4|14418.4|14433.8|14419.8|14433.8|14419.8|14432.4|14418.4|0
1609191900000|2020-12-28 21:45:00|14433.1|14419.1|14432.4|14418.4|14433.8|14419.8|14431.8|14417.8|0
1609192200000|2020-12-28 21:50:00|14431.8|14417.8|14431.1|14417.1|14432.4|14418.4|14431.1|14417.1|0
1609192500000|2020-12-28 21:55:00|14431.8|14417.8|14431|14417|14431.8|14417.8|14429.7|14415.7|0
1609192800000|2020-12-28 22:00:00|14431.3|14417.3|14431.6|14417.6|14431.7|14417.7|14431.3|14417.3|0
1609193100000|2020-12-28 22:05:00|14431.9|14417.9|14431.6|14417.6|14431.9|14417.9|14431.4|14417.4|0
1609193400000|2020-12-28 22:10:00|14431.9|14417.9|14431.9|14417.9|14432|14418|14431.6|14417.6|0
1609193700000|2020-12-28 22:15:00|14432.1|14418.1|14432.2|14418.2|14432.2|14418.2|14431.6|14417.6|0
1609194000000|2020-12-28 22:20:00|14432|14418|14432.6|14418.6|14432.6|14418.6|14432|14418|0
1609194300000|2020-12-28 22:25:00|14432.8|14418.8|14432.8|14418.8|14432.8|14418.8|14432.4|14418.4|0
1609194600000|2020-12-28 22:30:00|14433.4|14419.4|14433.4|14419.4|14433.4|14419.4|14433.4|14419.4|0
1609194900000|2020-12-28 22:35:00|14433.6|14419.6|14433.6|14419.6|14433.6|14419.6|14433.6|14419.6|0
1609195200000|2020-12-28 22:40:00|14433.4|14419.4|14433.1|14419.1|14433.4|14419.4|14432.7|14418.7|0
1609195500000|2020-12-28 22:45:00|14432.8|14418.8|14433.1|14419.1|14433.1|14419.1|14432.7|14418.7|0
1609195800000|2020-12-28 22:50:00|14432.7|14418.7|14431.8|14417.8|14432.7|14418.7|14431.8|14417.8|0
1609196100000|2020-12-28 22:55:00|14432.2|14418.2|14433.2|14419.2|14433.2|14419.2|14430.9|14416.9|0
1609196400000|2020-12-28 23:00:00|14435.9|14421.9|14435.6|14421.6|14436.3|14422.3|14431.9|14417.9|0
1609196700000|2020-12-28 23:05:00|14434.9|14420.9|14437|14423|14437|14423|14433.6|14419.6|0
1609197000000|2020-12-28 23:10:00|14436.3|14422.3|14436.3|14422.3|14437|14423|14435.6|14421.6|0
1609197300000|2020-12-28 23:15:00|14437|14423|14436.3|14422.3|14437|14423|14436.3|14422.3|0
1609197600000|2020-12-28 23:20:00|14437|14423|14437.6|14423.6|14437.6|14423.6|14437|14423|0
1609197900000|2020-12-28 23:25:00|14437|14423|14437|14423|14437.6|14423.6|14436.3|14422.3|0
1609198200000|2020-12-28 23:30:00|14437.6|14423.6|14437.6|14423.6|14438.3|14424.3|14435.6|14421.6|0
1609198500000|2020-12-28 23:35:00|14437|14423|14438.3|14424.3|14438.3|14424.3|14437|14423|0
1609198800000|2020-12-28 23:40:00|14439|14425|14440.8|14426.8|14440.8|14426.8|14438.3|14424.3|0
1609199100000|2020-12-28 23:45:00|14441|14427|14441|14427|14441|14427|14440.3|14426.3|0
1609199400000|2020-12-28 23:50:00|14441.7|14427.7|14441.7|14427.7|14441.7|14427.7|14441|14427|0
1609199700000|2020-12-28 23:55:00|14442|14428|14447.1|14433.1|14447.1|14433.1|14441.7|14427.7|0
1609200000000|2020-12-29 00:00:00|14447.7|14433.7|14450.5|14436.5|14453.2|14439.2|14447.7|14433.7|0
1609200300000|2020-12-29 00:05:00|14451.1|14437.1|14455.3|14441.3|14458.7|14444.7|14451.1|14437.1|0
1609200600000|2020-12-29 00:10:00|14456|14442|14456.8|14442.8|14458|14444|14455.4|14441.4|0
1609200900000|2020-12-29 00:15:00|14456.4|14442.4|14468.8|14454.8|14470.1|14456.1|14456.1|14442.1|0
1609201200000|2020-12-29 00:20:00|14468.9|14454.9|14475.4|14461.4|14483|14469|14467.8|14453.8|0
1609201500000|2020-12-29 00:25:00|14477.4|14463.4|14475.9|14461.9|14478.5|14464.5|14473.8|14459.8|0
1609201800000|2020-12-29 00:30:00|14476|14462|14462.5|14448.5|14476.4|14462.4|14462.5|14448.5|0
1609202100000|2020-12-29 00:35:00|14464.5|14450.5|14451.6|14437.6|14467.9|14453.9|14450.6|14436.6|0
1609202400000|2020-12-29 00:40:00|14452.6|14438.6|14460.8|14446.8|14460.8|14446.8|14444.2|14430.2|0
1609202700000|2020-12-29 00:45:00|14463.2|14449.2|14454.9|14450.9|14463.9|14459.9|14451.4|14447.4|2864
1609203000000|2020-12-29 00:50:00|14454.4|14450.4|14438.9|14434.9|14454.9|14450.9|14427.4|14423.4|2243
1609203300000|2020-12-29 00:55:00|14437.9|14433.9|14433.4|14429.4|14444.9|14440.9|14431.9|14427.9|1171
1609203600000|2020-12-29 01:00:00|14433.9|14429.9|14455.9|14451.9|14457.9|14453.9|14431.9|14427.9|3763
1609203900000|2020-12-29 01:05:00|14456.9|14452.9|14448.9|14444.9|14457.9|14453.9|14444.9|14440.9|1642
1609204200000|2020-12-29 01:10:00|14449.9|14445.9|14427.4|14423.4|14453.4|14449.4|14420.9|14416.9|2616
1609204500000|2020-12-29 01:15:00|14426.9|14422.9|14419.9|14415.9|14435.4|14431.4|14417.4|14413.4|2390
1609204800000|2020-12-29 01:20:00|14420.9|14416.9|14413.4|14409.4|14432.9|14428.9|14409.9|14405.9|2562
1609205100000|2020-12-29 01:25:00|14413.9|14409.9|14437.9|14433.9|14437.9|14433.9|14411.4|14407.4|1893
1609205400000|2020-12-29 01:30:00|14438.4|14434.4|14429.9|14425.9|14444.9|14440.9|14422.9|14418.9|2352
1609205700000|2020-12-29 01:35:00|14430.4|14426.4|14417.9|14413.9|14430.9|14426.9|14415.4|14411.4|1656
1609206000000|2020-12-29 01:40:00|14417.4|14413.4|14435.4|14431.4|14438.9|14434.9|14412.9|14408.9|1889
1609206300000|2020-12-29 01:45:00|14435.9|14431.9|14438.9|14434.9|14442.9|14438.9|14427.9|14423.9|1329
1609206600000|2020-12-29 01:50:00|14434.9|14430.9|14427.9|14423.9|14439.9|14435.9|14424.9|14420.9|1283
1609206900000|2020-12-29 01:55:00|14427.4|14423.4|14391.9|14387.9|14427.9|14423.9|14391.9|14387.9|4365
1609207200000|2020-12-29 02:00:00|14390.9|14386.9|14379.9|14375.9|14400.4|14396.4|14376.9|14372.9|4882
1609207500000|2020-12-29 02:05:00|14380.4|14376.4|14400.9|14396.9|14405.9|14401.9|14377.9|14373.9|2394
1609207800000|2020-12-29 02:10:00|14401.4|14397.4|14398.9|14394.9|14401.4|14397.4|14391.9|14387.9|930
1609208100000|2020-12-29 02:15:00|14397.9|14393.9|14402.4|14398.4|14412.9|14408.9|14395.9|14391.9|1985
1609208400000|2020-12-29 02:20:00|14401.9|14397.9|14406.9|14402.9|14412.9|14408.9|14397.9|14393.9|831
1609208700000|2020-12-29 02:25:00|14407.4|14403.4|14415.9|14411.9|14417.9|14413.9|14407.4|14403.4|1037
1609209000000|2020-12-29 02:30:00|14416.4|14412.4|14412.4|14408.4|14417.9|14413.9|14402.9|14398.9|1161
1609209300000|2020-12-29 02:35:00|14412.9|14408.9|14405.9|14401.9|14415.9|14411.9|14405.9|14401.9|677
1609209600000|2020-12-29 02:40:00|14405.4|14401.4|14403.4|14399.4|14409.9|14405.9|14396.9|14392.9|1132
1609209900000|2020-12-29 02:45:00|14402.9|14398.9|14412.9|14408.9|14413.9|14409.9|14402.9|14398.9|880
1609210200000|2020-12-29 02:50:00|14413.9|14409.9|14419.4|14415.4|14421.9|14417.9|14408.9|14404.9|1230
1609210500000|2020-12-29 02:55:00|14419.9|14415.9|14424.9|14420.9|14427.9|14423.9|14417.4|14413.4|1093
1609210800000|2020-12-29 03:00:00|14425.4|14421.4|14424.9|14420.9|14432.9|14428.9|14420.9|14416.9|1303
1609211100000|2020-12-29 03:05:00|14424.4|14420.4|14420.9|14416.9|14427.4|14423.4|14419.9|14415.9|552
1609211400000|2020-12-29 03:10:00|14419.9|14415.9|14428.9|14424.9|14430.9|14426.9|14418.9|14414.9|715
1609211700000|2020-12-29 03:15:00|14427.9|14423.9|14425.9|14421.9|14428.9|14424.9|14422.9|14418.9|557
1609212000000|2020-12-29 03:20:00|14425.4|14421.4|14432.4|14428.4|14432.4|14428.4|14423.9|14419.9|645
1609212300000|2020-12-29 03:25:00|14432.9|14428.9|14435.9|14431.9|14437.9|14433.9|14431.9|14427.9|1049
1609212600000|2020-12-29 03:30:00|14436.9|14432.9|14436.9|14432.9|14439.9|14435.9|14435.9|14431.9|799
1609212900000|2020-12-29 03:35:00|14437.4|14433.4|14432.9|14428.9|14440.4|14436.4|14430.4|14426.4|1027
1609213200000|2020-12-29 03:40:00|14433.4|14429.4|14437.9|14433.9|14440.9|14436.9|14432.9|14428.9|581
1609213500000|2020-12-29 03:45:00|14437.4|14433.4|14435.9|14431.9|14439.4|14435.4|14435.9|14431.9|459
1609213800000|2020-12-29 03:50:00|14436.4|14432.4|14429.9|14425.9|14436.9|14432.9|14427.9|14423.9|897
1609214100000|2020-12-29 03:55:00|14428.9|14424.9|14433.9|14429.9|14433.9|14429.9|14424.9|14420.9|669
1609214400000|2020-12-29 04:00:00|14432.9|14428.9|14429.9|14425.9|14432.9|14428.9|14429.9|14425.9|224
1609214700000|2020-12-29 04:05:00|14428.9|14424.9|14426.9|14422.9|14430.9|14426.9|14424.9|14420.9|361
1609215000000|2020-12-29 04:10:00|14425.9|14421.9|14419.9|14415.9|14429.9|14425.9|14418.9|14414.9|688
1609215300000|2020-12-29 04:15:00|14419.4|14415.4|14413.9|14409.9|14419.4|14415.4|14409.9|14405.9|1433
1609215600000|2020-12-29 04:20:00|14412.9|14408.9|14411.9|14407.9|14415.9|14411.9|14407.9|14403.9|821
1609215900000|2020-12-29 04:25:00|14412.9|14408.9|14411.4|14407.4|14415.9|14411.9|14403.9|14399.9|891
1609216200000|2020-12-29 04:30:00|14410.9|14406.9|14420.9|14416.9|14421.9|14417.9|14410.9|14406.9|947
1609216500000|2020-12-29 04:35:00|14420.4|14416.4|14419.9|14415.9|14421.9|14417.9|14415.9|14411.9|450
1609216800000|2020-12-29 04:40:00|14420.9|14416.9|14425.9|14421.9|14426.9|14422.9|14420.9|14416.9|628
1609217100000|2020-12-29 04:45:00|14426.9|14422.9|14428.9|14424.9|14428.9|14424.9|14423.9|14419.9|650
1609217400000|2020-12-29 04:50:00|14429.9|14425.9|14435.9|14431.9|14436.9|14432.9|14429.9|14425.9|1057
1609217700000|2020-12-29 04:55:00|14436.9|14432.9|14435.9|14431.9|14436.9|14432.9|14433.9|14429.9|447
1609218000000|2020-12-29 05:00:00|14436.9|14432.9|14429.9|14425.9|14437.9|14433.9|14427.9|14423.9|814
1609218300000|2020-12-29 05:05:00|14430.4|14426.4|14423.9|14419.9|14431.9|14427.9|14423.4|14419.4|582
1609218600000|2020-12-29 05:10:00|14424.4|14420.4|14434.9|14430.9|14434.9|14430.9|14423.9|14419.9|687
1609218900000|2020-12-29 05:15:00|14434.4|14430.4|14431.9|14427.9|14434.9|14430.9|14429.9|14425.9|436
1609219200000|2020-12-29 05:20:00|14432.9|14428.9|14434.4|14430.4|14436.9|14432.9|14431.9|14427.9|571
1609219500000|2020-12-29 05:25:00|14434.9|14430.9|14436.9|14432.9|14438.9|14434.9|14434.9|14430.9|712
1609219800000|2020-12-29 05:30:00|14437.9|14433.9|14450.9|14446.9|14450.9|14446.9|14437.9|14433.9|1965
1609220100000|2020-12-29 05:35:00|14451.9|14447.9|14458.9|14454.9|14461.9|14457.9|14448.9|14444.9|1672
1609220400000|2020-12-29 05:40:00|14459.9|14455.9|14459.9|14455.9|14459.9|14455.9|14454.9|14450.9|1586
1609220700000|2020-12-29 05:45:00|14463.9|14449.9|14460.3|14446.3|14466.5|14452.5|14457.3|14443.3|15
1609221000000|2020-12-29 05:50:00|14460|14446|14462.3|14448.3|14462.6|14448.6|14459.3|14445.3|0
1609221300000|2020-12-29 05:55:00|14462.6|14448.6|14460.6|14446.6|14465.3|14451.3|14460.3|14446.3|0
1609221600000|2020-12-29 06:00:00|14461|14447|14460.1|14446.1|14461.1|14447.1|14456.7|14442.7|0
1609221900000|2020-12-29 06:05:00|14459|14445|14455.3|14441.3|14459|14445|14455.3|14441.3|0
1609222200000|2020-12-29 06:10:00|14455.5|14441.5|14456.1|14442.1|14456.1|14442.1|14453.3|14439.3|0
1609222500000|2020-12-29 06:15:00|14460.4|14446.4|14464|14450|14464.5|14450.5|14460.4|14446.4|0
1609222800000|2020-12-29 06:20:00|14464.1|14450.1|14464.7|14450.7|14464.8|14450.8|14464.1|14450.1|0
1609223100000|2020-12-29 06:25:00|14466.8|14452.8|14463.7|14449.7|14466.9|14452.9|14463.7|14449.7|0
1609223400000|2020-12-29 06:30:00|14463.8|14449.8|14463.7|14449.7|14463.8|14449.8|14463.6|14449.6|0
1609223700000|2020-12-29 06:35:00|14463.6|14449.6|14463.6|14449.6|14463.7|14449.7|14463.5|14449.5|0
1609224000000|2020-12-29 06:40:00|14463.5|14449.5|14463|14449|14463.6|14449.6|14462.9|14448.9|0
1609224300000|2020-12-29 06:45:00|14463.1|14449.1|14462.5|14448.5|14463.1|14449.1|14460.4|14446.4|0
1609224600000|2020-12-29 06:50:00|14460.4|14446.4|14461.2|14447.2|14463.4|14449.4|14458.4|14444.4|0
1609224900000|2020-12-29 06:55:00|14461.3|14447.3|14463.4|14449.4|14464|14450|14460.9|14446.9|0
1609225200000|2020-12-29 07:00:00|14461.4|14455.4|14469.9|14463.9|14484.4|14478.4|14461.4|14455.4|1430
1609225500000|2020-12-29 07:05:00|14470.4|14464.4|14471.9|14465.9|14472.9|14466.9|14467.9|14461.9|297
1609225800000|2020-12-29 07:10:00|14470.9|14464.9|14469.9|14463.9|14471.9|14465.9|14469.9|14463.9|109
1609226100000|2020-12-29 07:15:00|14470.9|14464.9|14470.4|14464.4|14474.9|14468.9|14469.9|14463.9|258
1609226400000|2020-12-29 07:20:00|14471.4|14465.4|14471.4|14465.4|14472.9|14466.9|14470.9|14464.9|103
1609226700000|2020-12-29 07:25:00|14471.9|14465.9|14471.4|14465.4|14471.9|14465.9|14469.9|14463.9|74
1609227000000|2020-12-29 07:30:00|14471.9|14465.9|14471.4|14465.4|14473.9|14467.9|14470.9|14464.9|102
1609227300000|2020-12-29 07:35:00|14471.9|14465.9|14472.9|14466.9|14473.9|14467.9|14469.9|14463.9|157
1609227600000|2020-12-29 07:40:00|14471.4|14465.4|14475.9|14469.9|14477.4|14471.4|14471.4|14465.4|236
1609227900000|2020-12-29 07:45:00|14476.4|14470.4|14475.9|14469.9|14477.9|14471.9|14474.9|14468.9|99
1609228200000|2020-12-29 07:50:00|14476.9|14470.9|14479.9|14473.9|14480.9|14474.9|14476.9|14470.9|314
1609228500000|2020-12-29 07:55:00|14480.4|14474.4|14475.9|14469.9|14480.9|14474.9|14475.9|14469.9|209
1609228800000|2020-12-29 08:00:00|14476.9|14470.9|14477.9|14471.9|14480.4|14474.4|14476.4|14470.4|154
1609229100000|2020-12-29 08:05:00|14478.4|14472.4|14478.9|14472.9|14479.9|14473.9|14475.9|14469.9|81
1609229400000|2020-12-29 08:10:00|14477.9|14471.9|14481.9|14475.9|14481.9|14475.9|14477.9|14471.9|203
1609229700000|2020-12-29 08:15:00|14483.9|14477.9|14476.9|14470.9|14483.9|14477.9|14476.9|14470.9|258
1609230000000|2020-12-29 08:20:00|14475.9|14469.9|14471.9|14465.9|14476.4|14470.4|14471.9|14465.9|195
1609230300000|2020-12-29 08:25:00|14472.9|14466.9|14474.9|14468.9|14474.9|14468.9|14471.9|14465.9|111
1609230600000|2020-12-29 08:30:00|14474.4|14468.4|14474.9|14468.9|14474.9|14468.9|14472.9|14466.9|94
1609230900000|2020-12-29 08:35:00|14475.9|14469.9|14475.4|14469.4|14476.9|14470.9|14474.9|14468.9|65
1609231200000|2020-12-29 08:40:00|14475.9|14469.9|14474.9|14468.9|14476.9|14470.9|14474.9|14468.9|26
1609231500000|2020-12-29 08:45:00|14475.9|14469.9|14474.9|14468.9|14476.9|14470.9|14472.9|14466.9|74
1609231800000|2020-12-29 08:50:00|14473.9|14467.9|14472.9|14466.9|14474.4|14468.4|14472.9|14466.9|32
1609232100000|2020-12-29 08:55:00|14473.4|14467.4|14471.9|14465.9|14473.9|14467.9|14471.9|14465.9|49
1609232400000|2020-12-29 09:00:00|14470.9|14464.9|14471.9|14465.9|14471.9|14465.9|14469.9|14463.9|137
1609232700000|2020-12-29 09:05:00|14472.4|14466.4|14472.4|14466.4|14473.9|14467.9|14471.9|14465.9|80
1609233000000|2020-12-29 09:10:00|14472.9|14466.9|14474.9|14468.9|14475.9|14469.9|14472.9|14466.9|46
1609233300000|2020-12-29 09:15:00|14473.9|14467.9|14473.9|14467.9|14474.9|14468.9|14473.9|14467.9|21
1609233600000|2020-12-29 09:20:00|14474.4|14468.4|14472.9|14466.9|14474.4|14468.4|14471.9|14465.9|32
1609233900000|2020-12-29 09:25:00|14472.4|14466.4|14472.9|14466.9|14472.9|14466.9|14471.9|14465.9|28
1609234200000|2020-12-29 09:30:00|14472.4|14466.4|14473.4|14467.4|14473.9|14467.9|14472.4|14466.4|22
1609234500000|2020-12-29 09:35:00|14472.9|14466.9|14473.9|14467.9|14473.9|14467.9|14471.9|14465.9|22
1609234800000|2020-12-29 09:40:00|14474.4|14468.4|14474.9|14468.9|14474.9|14468.9|14473.9|14467.9|36
1609235100000|2020-12-29 09:45:00|14474.4|14468.4|14472.9|14466.9|14474.4|14468.4|14471.9|14465.9|38
1609235400000|2020-12-29 09:50:00|14473.4|14467.4|14471.9|14465.9|14473.9|14467.9|14471.9|14465.9|24
1609235700000|2020-12-29 09:55:00|14471.4|14465.4|14471.9|14465.9|14472.9|14466.9|14470.9|14464.9|53
1609236000000|2020-12-29 10:00:00|14472.4|14466.4|14472.4|14466.4|14473.9|14467.9|14471.9|14465.9|33
1609236300000|2020-12-29 10:05:00|14471.9|14465.9|14469.9|14463.9|14471.9|14465.9|14469.9|14463.9|119
1609236600000|2020-12-29 10:10:00|14470.9|14464.9|14470.9|14464.9|14471.9|14465.9|14470.9|14464.9|41
1609236900000|2020-12-29 10:15:00|14470.4|14464.4|14468.9|14462.9|14470.4|14464.4|14468.9|14462.9|125
1609237200000|2020-12-29 10:20:00|14467.9|14461.9|14468.4|14462.4|14469.9|14463.9|14466.9|14460.9|188
1609237500000|2020-12-29 10:25:00|14467.9|14461.9|14468.9|14462.9|14468.9|14462.9|14466.9|14460.9|99
1609237800000|2020-12-29 10:30:00|14468.4|14462.4|14470.9|14464.9|14470.9|14464.9|14467.9|14461.9|57
1609238100000|2020-12-29 10:35:00|14471.4|14465.4|14471.9|14465.9|14471.9|14465.9|14470.9|14464.9|31
1609238400000|2020-12-29 10:40:00|14471.4|14465.4|14466.9|14460.9|14471.4|14465.4|14466.9|14460.9|44
1609238700000|2020-12-29 10:45:00|14467.9|14461.9|14466.9|14460.9|14467.9|14461.9|14465.9|14459.9|87
1609239000000|2020-12-29 10:50:00|14466.4|14460.4|14467.9|14461.9|14467.9|14461.9|14466.4|14460.4|42
1609239300000|2020-12-29 10:55:00|14468.9|14462.9|14468.9|14462.9|14469.9|14463.9|14468.4|14462.4|34
1609239600000|2020-12-29 11:00:00|14469.9|14463.9|14468.9|14462.9|14470.4|14464.4|14468.9|14462.9|54
1609239900000|2020-12-29 11:05:00|14469.4|14463.4|14465.9|14459.9|14469.4|14463.4|14465.9|14459.9|77
1609240200000|2020-12-29 11:10:00|14466.4|14460.4|14463.9|14457.9|14466.4|14460.4|14462.9|14456.9|247
1609240500000|2020-12-29 11:15:00|14463.4|14457.4|14464.9|14458.9|14465.9|14459.9|14462.9|14456.9|77
1609240800000|2020-12-29 11:20:00|14465.9|14459.9|14460.9|14454.9|14465.9|14459.9|14459.9|14453.9|206
1609241100000|2020-12-29 11:25:00|14461.4|14455.4|14461.4|14455.4|14461.9|14455.9|14458.9|14452.9|199
1609241400000|2020-12-29 11:30:00|14460.4|14454.4|14460.9|14454.9|14460.9|14454.9|14458.9|14452.9|75
1609241700000|2020-12-29 11:35:00|14461.9|14455.9|14462.9|14456.9|14463.9|14457.9|14461.4|14455.4|107
1609242000000|2020-12-29 11:40:00|14463.4|14457.4|14461.9|14455.9|14463.4|14457.4|14460.9|14454.9|65
1609242300000|2020-12-29 11:45:00|14462.9|14456.9|14462.9|14456.9|14462.9|14456.9|14460.9|14454.9|42
1609242600000|2020-12-29 11:50:00|14461.9|14455.9|14464.9|14458.9|14464.9|14458.9|14461.9|14455.9|36
1609242900000|2020-12-29 11:55:00|14464.4|14458.4|14464.9|14458.9|14464.9|14458.9|14463.9|14457.9|39
1609243200000|2020-12-29 12:00:00|14465.4|14459.4|14466.9|14460.9|14466.9|14460.9|14464.9|14458.9|96
1609243500000|2020-12-29 12:05:00|14465.9|14459.9|14465.9|14459.9|14466.9|14460.9|14465.4|14459.4|62
1609243800000|2020-12-29 12:10:00|14466.9|14460.9|14466.9|14460.9|14466.9|14460.9|14465.9|14459.9|18
1609244100000|2020-12-29 12:15:00|14465.9|14459.9|14465.9|14459.9|14466.9|14460.9|14465.9|14459.9|78
1609244400000|2020-12-29 12:20:00|14466.9|14460.9|14465.9|14459.9|14466.9|14460.9|14465.9|14459.9|15
1609244700000|2020-12-29 12:25:00|14466.9|14460.9|14466.9|14460.9|14466.9|14460.9|14465.9|14459.9|17
1609245000000|2020-12-29 12:30:00|14467.9|14461.9|14468.9|14462.9|14469.9|14463.9|14467.9|14461.9|106
1609245300000|2020-12-29 12:35:00|14467.9|14461.9|14467.4|14461.4|14468.9|14462.9|14467.4|14461.4|32
1609245600000|2020-12-29 12:40:00|14466.9|14460.9|14465.9|14459.9|14467.9|14461.9|14465.9|14459.9|22
1609245900000|2020-12-29 12:45:00|14465.4|14459.4|14465.4|14459.4|14465.9|14459.9|14464.9|14458.9|23
1609246200000|2020-12-29 12:50:00|14464.9|14458.9|14462.9|14456.9|14465.9|14459.9|14461.9|14455.9|50
1609246500000|2020-12-29 12:55:00|14462.4|14456.4|14464.9|14458.9|14464.9|14458.9|14462.4|14456.4|30
1609246800000|2020-12-29 13:00:00|14464.4|14458.4|14463.9|14457.9|14464.4|14458.4|14461.9|14455.9|77
1609247100000|2020-12-29 13:05:00|14464.9|14458.9|14462.9|14456.9|14464.9|14458.9|14461.9|14455.9|31
1609247400000|2020-12-29 13:10:00|14461.9|14455.9|14462.9|14456.9|14462.9|14456.9|14461.9|14455.9|50
1609247700000|2020-12-29 13:15:00|14463.9|14457.9|14463.9|14457.9|14463.9|14457.9|14463.4|14457.4|30
1609248000000|2020-12-29 13:20:00|14462.9|14456.9|14461.9|14455.9|14463.9|14457.9|14461.4|14455.4|44
1609248300000|2020-12-29 13:25:00|14462.4|14456.4|14457.9|14451.9|14462.9|14456.9|14456.9|14450.9|161
1609248600000|2020-12-29 13:30:00|14458.4|14452.4|14458.9|14452.9|14459.9|14453.9|14456.9|14450.9|128
1609248900000|2020-12-29 13:35:00|14457.9|14451.9|14456.9|14450.9|14458.4|14452.4|14454.9|14448.9|138
1609249200000|2020-12-29 13:40:00|14456.4|14450.4|14454.9|14448.9|14456.9|14450.9|14454.9|14448.9|67
1609249500000|2020-12-29 13:45:00|14455.9|14449.9|14451.9|14445.9|14456.9|14450.9|14451.9|14445.9|164
1609249800000|2020-12-29 13:50:00|14451.4|14445.4|14456.9|14450.9|14456.9|14450.9|14450.9|14444.9|273
1609250100000|2020-12-29 13:55:00|14457.9|14451.9|14460.9|14454.9|14460.9|14454.9|14456.9|14450.9|111
1609250400000|2020-12-29 14:00:00|14460.4|14454.4|14459.9|14453.9|14460.9|14454.9|14459.4|14453.4|53
1609250700000|2020-12-29 14:05:00|14459.4|14453.4|14459.9|14453.9|14460.9|14454.9|14459.4|14453.4|48
1609251000000|2020-12-29 14:10:00|14460.4|14454.4|14454.9|14448.9|14460.9|14454.9|14454.9|14448.9|96
1609251300000|2020-12-29 14:15:00|14455.9|14449.9|14457.9|14451.9|14457.9|14451.9|14455.9|14449.9|57
1609251600000|2020-12-29 14:20:00|14458.4|14452.4|14459.9|14453.9|14460.9|14454.9|14456.4|14450.4|81
1609251900000|2020-12-29 14:25:00|14460.9|14454.9|14459.9|14453.9|14460.9|14454.9|14458.9|14452.9|49
1609252200000|2020-12-29 14:30:00|14459.4|14453.4|14469.9|14463.9|14472.9|14466.9|14457.9|14451.9|710
1609252500000|2020-12-29 14:35:00|14470.4|14464.4|14467.4|14461.4|14472.9|14466.9|14464.9|14458.9|431
1609252800000|2020-12-29 14:40:00|14467.9|14461.9|14466.9|14460.9|14471.9|14465.9|14465.9|14459.9|210
1609253100000|2020-12-29 14:45:00|14467.4|14461.4|14469.4|14463.4|14473.9|14467.9|14466.9|14460.9|209
1609253400000|2020-12-29 14:50:00|14468.9|14462.9|14461.9|14455.9|14470.9|14464.9|14461.9|14455.9|226
1609253700000|2020-12-29 14:55:00|14462.9|14456.9|14456.9|14450.9|14462.9|14456.9|14452.9|14446.9|428
1609254000000|2020-12-29 15:00:00|14456.4|14450.4|14460.9|14454.9|14461.4|14455.4|14454.9|14448.9|295
1609254300000|2020-12-29 15:05:00|14459.9|14453.9|14456.9|14450.9|14459.9|14453.9|14454.9|14448.9|165
1609254600000|2020-12-29 15:10:00|14457.4|14451.4|14445.9|14439.9|14457.9|14451.9|14442.9|14436.9|845
1609254900000|2020-12-29 15:15:00|14446.9|14440.9|14451.9|14445.9|14451.9|14445.9|14443.9|14437.9|341
1609255200000|2020-12-29 15:20:00|14451.4|14445.4|14459.9|14453.9|14459.9|14453.9|14450.9|14444.9|278
1609255500000|2020-12-29 15:25:00|14458.9|14452.9|14454.4|14448.4|14460.9|14454.9|14453.9|14447.9|192
1609255800000|2020-12-29 15:30:00|14454.9|14448.9|14458.9|14452.9|14460.9|14454.9|14452.4|14446.4|320
1609256100000|2020-12-29 15:35:00|14457.9|14451.9|14462.9|14456.9|14465.9|14459.9|14456.9|14450.9|336
1609256400000|2020-12-29 15:40:00|14462.4|14456.4|14466.9|14460.9|14467.9|14461.9|14461.9|14455.9|246
1609256700000|2020-12-29 15:45:00|14467.4|14461.4|14463.4|14457.4|14467.4|14461.4|14462.9|14456.9|170
1609257000000|2020-12-29 15:50:00|14462.9|14456.9|14464.9|14458.9|14464.9|14458.9|14459.9|14453.9|112
1609257300000|2020-12-29 15:55:00|14465.9|14459.9|14466.4|14460.4|14467.9|14461.9|14464.9|14458.9|174
1609257600000|2020-12-29 16:00:00|14465.9|14459.9|14457.9|14451.9|14466.9|14460.9|14457.9|14451.9|178
1609257900000|2020-12-29 16:05:00|14458.4|14452.4|14464.9|14458.9|14465.9|14459.9|14456.9|14450.9|196
1609258200000|2020-12-29 16:10:00|14464.4|14458.4|14460.9|14454.9|14467.9|14461.9|14460.9|14454.9|191
1609258500000|2020-12-29 16:15:00|14461.4|14455.4|14457.9|14451.9|14461.4|14455.4|14456.9|14450.9|137
1609258800000|2020-12-29 16:20:00|14458.4|14452.4|14463.4|14457.4|14464.9|14458.9|14458.4|14452.4|98
1609259100000|2020-12-29 16:25:00|14462.9|14456.9|14465.9|14459.9|14465.9|14459.9|14461.9|14455.9|83
1609259400000|2020-12-29 16:30:00|14466.4|14460.4|14464.4|14458.4|14466.9|14460.9|14463.4|14457.4|129
1609259700000|2020-12-29 16:35:00|14463.9|14457.9|14467.9|14461.9|14469.9|14463.9|14462.9|14456.9|212
1609260000000|2020-12-29 16:40:00|14466.9|14460.9|14464.4|14458.4|14467.4|14461.4|14460.9|14454.9|126
1609260300000|2020-12-29 16:45:00|14464.9|14458.9|14467.4|14461.4|14467.4|14461.4|14462.9|14456.9|109
1609260600000|2020-12-29 16:50:00|14467.9|14461.9|14464.9|14458.9|14469.4|14463.4|14464.9|14458.9|112
1609260900000|2020-12-29 16:55:00|14465.9|14459.9|14465.9|14459.9|14465.9|14459.9|14463.9|14457.9|87
1609261200000|2020-12-29 17:00:00|14465.4|14459.4|14464.9|14458.9|14465.9|14459.9|14462.9|14456.9|59
1609261500000|2020-12-29 17:05:00|14464.4|14458.4|14462.9|14456.9|14464.9|14458.9|14461.9|14455.9|58
1609261800000|2020-12-29 17:10:00|14461.9|14455.9|14458.9|14452.9|14461.9|14455.9|14456.9|14450.9|178
1609262100000|2020-12-29 17:15:00|14459.4|14453.4|14458.9|14452.9|14463.9|14457.9|14458.9|14452.9|56
1609262400000|2020-12-29 17:20:00|14457.9|14451.9|14453.9|14447.9|14457.9|14451.9|14452.9|14446.9|207
1609262700000|2020-12-29 17:25:00|14453.4|14447.4|14460.9|14454.9|14461.9|14455.9|14452.9|14446.9|71
1609263000000|2020-12-29 17:30:00|14459.9|14453.9|14456.9|14450.9|14459.9|14453.9|14454.9|14448.9|67
1609263300000|2020-12-29 17:35:00|14457.4|14451.4|14454.4|14448.4|14457.4|14451.4|14450.4|14444.4|313
1609263600000|2020-12-29 17:40:00|14454.9|14448.9|14460.4|14454.4|14462.9|14456.9|14454.9|14448.9|207
1609263900000|2020-12-29 17:45:00|14459.9|14453.9|14456.9|14450.9|14460.9|14454.9|14453.9|14447.9|54
1609264200000|2020-12-29 17:50:00|14455.9|14449.9|14454.9|14448.9|14457.4|14451.4|14453.9|14447.9|69
1609264500000|2020-12-29 17:55:00|14455.4|14449.4|14461.9|14455.9|14461.9|14455.9|14454.9|14448.9|60
1609264800000|2020-12-29 18:00:00|14461.4|14455.4|14458.9|14452.9|14461.4|14455.4|14458.9|14452.9|39
1609265100000|2020-12-29 18:05:00|14457.9|14451.9|14460.9|14454.9|14462.9|14456.9|14457.4|14451.4|92
1609265400000|2020-12-29 18:10:00|14461.4|14455.4|14461.9|14455.9|14462.9|14456.9|14458.4|14452.4|85
1609265700000|2020-12-29 18:15:00|14460.9|14454.9|14462.9|14456.9|14462.9|14456.9|14460.9|14454.9|40
1609266000000|2020-12-29 18:20:00|14463.9|14457.9|14465.4|14459.4|14465.9|14459.9|14462.9|14456.9|84
1609266300000|2020-12-29 18:25:00|14464.4|14458.4|14464.9|14458.9|14465.9|14459.9|14463.9|14457.9|34
1609266600000|2020-12-29 18:30:00|14463.9|14457.9|14462.4|14456.4|14463.9|14457.9|14461.9|14455.9|23
1609266900000|2020-12-29 18:35:00|14461.9|14455.9|14462.4|14456.4|14462.9|14456.9|14460.9|14454.9|17
1609267200000|2020-12-29 18:40:00|14461.9|14455.9|14460.9|14454.9|14462.9|14456.9|14460.9|14454.9|36
1609267500000|2020-12-29 18:45:00|14461.9|14455.9|14461.4|14455.4|14461.9|14455.9|14460.4|14454.4|19
1609267800000|2020-12-29 18:50:00|14461.9|14455.9|14465.9|14459.9|14465.9|14459.9|14461.4|14455.4|29
1609268100000|2020-12-29 18:55:00|14465.4|14459.4|14464.9|14458.9|14465.9|14459.9|14464.9|14458.9|26
1609268400000|2020-12-29 19:00:00|14463.9|14457.9|14465.4|14459.4|14466.4|14460.4|14460.9|14454.9|61
1609268700000|2020-12-29 19:05:00|14465.9|14459.9|14462.9|14456.9|14466.9|14460.9|14462.9|14456.9|34
1609269000000|2020-12-29 19:10:00|14463.9|14457.9|14460.9|14454.9|14463.9|14457.9|14460.9|14454.9|31
1609269300000|2020-12-29 19:15:00|14461.9|14455.9|14462.4|14456.4|14462.9|14456.9|14460.4|14454.4|39
1609269600000|2020-12-29 19:20:00|14461.9|14455.9|14462.9|14456.9|14463.9|14457.9|14461.9|14455.9|15
1609269900000|2020-12-29 19:25:00|14463.9|14457.9|14460.9|14454.9|14463.9|14457.9|14460.9|14454.9|38
1609270200000|2020-12-29 19:30:00|14460.4|14454.4|14458.9|14452.9|14460.9|14454.9|14458.9|14452.9|39
1609270500000|2020-12-29 19:35:00|14459.9|14453.9|14459.9|14453.9|14460.9|14454.9|14456.4|14450.4|71
1609270800000|2020-12-29 19:40:00|14460.9|14454.9|14459.9|14453.9|14460.9|14454.9|14457.9|14451.9|36
1609271100000|2020-12-29 19:45:00|14459.4|14453.4|14457.9|14451.9|14459.9|14453.9|14456.4|14450.4|23
1609271400000|2020-12-29 19:50:00|14458.9|14452.9|14462.4|14456.4|14465.9|14459.9|14458.9|14452.9|82
1609271700000|2020-12-29 19:55:00|14461.4|14455.4|14463.4|14457.4|14464.9|14458.9|14461.4|14455.4|64
1609272000000|2020-12-29 20:00:00|14462.9|14456.9|14460.9|14454.9|14464.9|14458.9|14460.9|14454.9|105
1609272300000|2020-12-29 20:05:00|14460.4|14454.4|14458.4|14452.4|14460.4|14454.4|14457.9|14451.9|23
1609272600000|2020-12-29 20:10:00|14458.9|14452.9|14463.4|14457.4|14464.9|14458.9|14458.9|14452.9|40
1609272900000|2020-12-29 20:15:00|14462.9|14456.9|14465.9|14459.9|14465.9|14459.9|14461.4|14455.4|57
1609273200000|2020-12-29 20:20:00|14466.4|14460.4|14464.4|14458.4|14468.9|14462.9|14464.4|14458.4|179
1609273500000|2020-12-29 20:25:00|14464.9|14458.9|14465.4|14459.4|14466.9|14460.9|14463.4|14457.4|59
1609273800000|2020-12-29 20:30:00|14464.9|14458.9|14464.9|14458.9|14465.9|14459.9|14463.4|14457.4|114
1609274100000|2020-12-29 20:35:00|14463.9|14457.9|14464.9|14458.9|14464.9|14458.9|14462.9|14456.9|29
1609274400000|2020-12-29 20:40:00|14465.4|14459.4|14463.9|14457.9|14465.4|14459.4|14462.9|14456.9|47
1609274700000|2020-12-29 20:45:00|14464.4|14458.4|14464.4|14458.4|14464.9|14458.9|14463.9|14457.9|38
1609275000000|2020-12-29 20:50:00|14464.9|14458.9|14461.9|14455.9|14464.9|14458.9|14461.9|14455.9|95
1609275300000|2020-12-29 20:55:00|14459.9|14453.9|14463.9|14457.9|14464.9|14458.9|14459.9|14453.9|157
1609275600000|2020-12-29 21:00:00|14472.5|14458.5|14469.1|14455.1|14476.6|14462.6|14468.4|14454.4|0
1609275900000|2020-12-29 21:05:00|14469.8|14455.8|14477.3|14463.3|14479.3|14465.3|14469.1|14455.1|0
1609276200000|2020-12-29 21:10:00|14477.9|14463.9|14480.6|14466.6|14483|14469|14477.9|14463.9|0
1609276500000|2020-12-29 21:15:00|14480.7|14466.7|14479.6|14465.6|14480.7|14466.7|14479.3|14465.3|0
1609276800000|2020-12-29 21:20:00|14479.3|14465.3|14479.4|14465.4|14479.5|14465.5|14479.1|14465.1|0
1609277100000|2020-12-29 21:25:00|14479.5|14465.5|14479.7|14465.7|14480|14466|14479.3|14465.3|0
1609277400000|2020-12-29 21:30:00|14480.6|14466.6|14475.9|14461.9|14482.7|14468.7|14475.9|14461.9|0
1609277700000|2020-12-29 21:35:00|14476.6|14462.6|14477.2|14463.2|14478.6|14464.6|14475.9|14461.9|0
1609278000000|2020-12-29 21:40:00|14477.9|14463.9|14475.2|14461.2|14477.9|14463.9|14473.8|14459.8|0
1609278300000|2020-12-29 21:45:00|14475.9|14461.9|14474.5|14460.5|14475.9|14461.9|14473.2|14459.2|0
1609278600000|2020-12-29 21:50:00|14473.8|14459.8|14477.2|14463.2|14477.2|14463.2|14473.8|14459.8|0
1609278900000|2020-12-29 21:55:00|14476.6|14462.6|14480.6|14466.6|14481.3|14467.3|14476.6|14462.6|0
1609279200000|2020-12-29 22:00:00|14480.8|14466.8|14479|14465|14480.8|14466.8|14477.8|14463.8|0
1609279500000|2020-12-29 22:05:00|14479.1|14465.1|14477.7|14463.7|14479.1|14465.1|14477.7|14463.7|0
1609279800000|2020-12-29 22:10:00|14477.5|14463.5|14477.5|14463.5|14477.5|14463.5|14477.2|14463.2|0
1609280100000|2020-12-29 22:15:00|14477.4|14463.4|14476.8|14462.8|14477.4|14463.4|14476.8|14462.8|0
1609280400000|2020-12-29 22:20:00|14477.1|14463.1|14477.1|14463.1|14477.1|14463.1|14476.3|14462.3|0
1609280700000|2020-12-29 22:25:00|14477.5|14463.5|14475.6|14461.6|14477.5|14463.5|14475.3|14461.3|0
1609281000000|2020-12-29 22:30:00|14475.7|14461.7|14476.5|14462.5|14476.5|14462.5|14475.7|14461.7|0
1609281300000|2020-12-29 22:35:00|14476.3|14462.3|14476.3|14462.3|14476.5|14462.5|14476.3|14462.3|0
1609281600000|2020-12-29 22:40:00|14477.2|14463.2|14477|14463|14477.2|14463.2|14476.8|14462.8|0
1609281900000|2020-12-29 22:45:00|14476.9|14462.9|14476.9|14462.9|14477.2|14463.2|14476.8|14462.8|0
1609282200000|2020-12-29 22:50:00|14477|14463|14477.7|14463.7|14477.9|14463.9|14477|14463|0
1609282500000|2020-12-29 22:55:00|14477.4|14463.4|14477.7|14463.7|14478.4|14464.4|14477.2|14463.2|0
1609282800000|2020-12-29 23:00:00|14480|14466|14478.8|14464.8|14484.1|14470.1|14477.8|14463.8|0
1609283100000|2020-12-29 23:05:00|14479.1|14465.1|14477|14463|14479.1|14465.1|14474.3|14460.3|0
1609283400000|2020-12-29 23:10:00|14477.7|14463.7|14476.3|14462.3|14477.7|14463.7|14475|14461|0
1609283700000|2020-12-29 23:15:00|14476|14462|14468.9|14454.9|14476.3|14462.3|14468.2|14454.2|0
1609284000000|2020-12-29 23:20:00|14469.5|14455.5|14466.8|14452.8|14469.5|14455.5|14464.1|14450.1|0
1609284300000|2020-12-29 23:25:00|14467.5|14453.5|14468.9|14454.9|14470.2|14456.2|14467.5|14453.5|0
1609284600000|2020-12-29 23:30:00|14469.5|14455.5|14473.6|14459.6|14474.3|14460.3|14469.5|14455.5|0
1609284900000|2020-12-29 23:35:00|14474.3|14460.3|14476.3|14462.3|14476.3|14462.3|14474.3|14460.3|0
1609285200000|2020-12-29 23:40:00|14475.7|14461.7|14477|14463|14477.7|14463.7|14474.3|14460.3|0
1609285500000|2020-12-29 23:45:00|14476.3|14462.3|14473.6|14459.6|14477|14463|14473.6|14459.6|0
1609285800000|2020-12-29 23:50:00|14473.3|14459.3|14475|14461|14475.7|14461.7|14472.9|14458.9|0
1609286100000|2020-12-29 23:55:00|14474.6|14460.6|14471|14457|14475.1|14461.1|14471|14457|0
1609286400000|2020-12-30 00:00:00|14470.3|14456.3|14461.5|14447.5|14472.4|14458.4|14458.8|14444.8|0
1609286700000|2020-12-30 00:05:00|14461.1|14447.1|14459.4|14445.4|14462.2|14448.2|14457|14443|0
1609287000000|2020-12-30 00:10:00|14459.8|14445.8|14459.4|14445.4|14462.8|14448.8|14457.4|14443.4|0
1609287300000|2020-12-30 00:15:00|14460.1|14446.1|14454.5|14440.5|14462.7|14448.7|14454.2|14440.2|0
1609287600000|2020-12-30 00:20:00|14454.3|14440.3|14459.5|14445.5|14461.5|14447.5|14452.1|14438.1|0
1609287900000|2020-12-30 00:25:00|14460.5|14446.5|14465.2|14451.2|14468|14454|14457.8|14443.8|0
1609288200000|2020-12-30 00:30:00|14464.9|14450.9|14463.9|14449.9|14468|14454|14461.2|14447.2|0
1609288500000|2020-12-30 00:35:00|14463.5|14449.5|14464.5|14450.5|14466.9|14452.9|14459.1|14445.1|0
1609288800000|2020-12-30 00:40:00|14465.5|14451.5|14469.6|14455.6|14469.6|14455.6|14465.5|14451.5|0
1609289100000|2020-12-30 00:45:00|14452|14448|14457|14453|14457|14453|14440.5|14436.5|2475
1609289400000|2020-12-30 00:50:00|14456|14452|14460|14456|14464|14460|14451|14447|1063
1609289700000|2020-12-30 00:55:00|14460.5|14456.5|14472.5|14468.5|14478.5|14474.5|14460|14456|1812
1609290000000|2020-12-30 01:00:00|14472|14468|14476.5|14472.5|14481.5|14477.5|14465.5|14461.5|3009
1609290300000|2020-12-30 01:05:00|14477.5|14473.5|14485|14481|14487|14483|14471|14467|2828
1609290600000|2020-12-30 01:10:00|14485.5|14481.5|14485|14481|14495|14491|14481|14477|3044
1609290900000|2020-12-30 01:15:00|14484|14480|14474|14470|14486|14482|14472|14468|2213
1609291200000|2020-12-30 01:20:00|14473|14469|14469|14465|14474|14470|14462|14458|2012
1609291500000|2020-12-30 01:25:00|14468|14464|14471|14467|14471.5|14467.5|14457|14453|2451
1609291800000|2020-12-30 01:30:00|14470.5|14466.5|14485|14481|14487|14483|14470|14466|2702
1609292100000|2020-12-30 01:35:00|14484.5|14480.5|14497|14493|14497|14493|14480|14476|2904
1609292400000|2020-12-30 01:40:00|14498|14494|14512|14508|14512|14508|14498|14494|3671
1609292700000|2020-12-30 01:45:00|14514|14510|14525|14521|14526|14522|14513.5|14509.5|4314
1609293000000|2020-12-30 01:50:00|14526.5|14522.5|14522.5|14518.5|14532|14528|14517|14513|2861
1609293300000|2020-12-30 01:55:00|14523|14519|14538|14534|14538|14534|14518|14514|2460
1609293600000|2020-12-30 02:00:00|14537|14533|14529|14525|14538.5|14534.5|14528|14524|1994
1609293900000|2020-12-30 02:05:00|14530.5|14526.5|14530|14526|14531|14527|14523|14519|1197
1609294200000|2020-12-30 02:10:00|14531|14527|14535|14531|14540.5|14536.5|14530|14526|1231
1609294500000|2020-12-30 02:15:00|14535.5|14531.5|14542|14538|14545|14541|14531|14527|1730
1609294800000|2020-12-30 02:20:00|14541|14537|14540|14536|14546|14542|14535|14531|1025
1609295100000|2020-12-30 02:25:00|14541|14537|14543|14539|14548|14544|14537|14533|1131
1609295400000|2020-12-30 02:30:00|14544|14540|14540|14536|14545.5|14541.5|14533.5|14529.5|1184
1609295700000|2020-12-30 02:35:00|14541|14537|14552.5|14548.5|14554|14550|14540|14536|1687
1609296000000|2020-12-30 02:40:00|14553|14549|14550|14546|14557|14553|14549|14545|1562
1609296300000|2020-12-30 02:45:00|14550.5|14546.5|14546.5|14542.5|14553.5|14549.5|14545|14541|1054
1609296600000|2020-12-30 02:50:00|14546|14542|14557|14553|14558|14554|14544|14540|1666
1609296900000|2020-12-30 02:55:00|14558|14554|14563|14559|14564|14560|14555|14551|1653
1609297200000|2020-12-30 03:00:00|14563.5|14559.5|14562|14558|14565|14561|14559|14555|812
1609297500000|2020-12-30 03:05:00|14563|14559|14565|14561|14567|14563|14560|14556|704
1609297800000|2020-12-30 03:10:00|14565.5|14561.5|14567|14563|14572|14568|14562|14558|1513
1609298100000|2020-12-30 03:15:00|14568|14564|14577|14573|14580|14576|14566.5|14562.5|1502
1609298400000|2020-12-30 03:20:00|14576|14572|14569|14565|14579|14575|14566|14562|1372
1609298700000|2020-12-30 03:25:00|14568.5|14564.5|14558|14554|14568.5|14564.5|14557|14553|1468
1609299000000|2020-12-30 03:30:00|14558.5|14554.5|14562.5|14558.5|14567|14563|14558|14554|774
1609299300000|2020-12-30 03:35:00|14562|14558|14562|14558|14565|14561|14560|14556|614
1609299600000|2020-12-30 03:40:00|14562.5|14558.5|14563|14559|14565|14561|14558|14554|693
1609299900000|2020-12-30 03:45:00|14563.5|14559.5|14568|14564|14573|14569|14563|14559|854
1609300200000|2020-12-30 03:50:00|14568.5|14564.5|14574|14570|14578.5|14574.5|14568|14564|963
1609300500000|2020-12-30 03:55:00|14573|14569|14572|14568|14580.5|14576.5|14572|14568|886
1609300800000|2020-12-30 04:00:00|14572.5|14568.5|14571|14567|14574|14570|14569|14565|552
1609301100000|2020-12-30 04:05:00|14570|14566|14570|14566|14571.5|14567.5|14566|14562|737
1609301400000|2020-12-30 04:10:00|14570.5|14566.5|14568|14564|14573|14569|14567|14563|436
1609301700000|2020-12-30 04:15:00|14569|14565|14575|14571|14577|14573|14568.5|14564.5|643
1609302000000|2020-12-30 04:20:00|14574|14570|14573|14569|14576|14572|14572|14568|379
1609302300000|2020-12-30 04:25:00|14574|14570|14571|14567|14574|14570|14569|14565|390
1609302600000|2020-12-30 04:30:00|14571.5|14567.5|14572|14568|14576|14572|14571|14567|367
1609302900000|2020-12-30 04:35:00|14573|14569|14576|14572|14580|14576|14573|14569|575
1609303200000|2020-12-30 04:40:00|14576.5|14572.5|14576|14572|14578|14574|14575|14571|481
1609303500000|2020-12-30 04:45:00|14575.5|14571.5|14584|14580|14586|14582|14575.5|14571.5|1266
1609303800000|2020-12-30 04:50:00|14584.5|14580.5|14597|14593|14599|14595|14583|14579|2065
1609304100000|2020-12-30 04:55:00|14596.5|14592.5|14590|14586|14596.5|14592.5|14590|14586|1208
1609304400000|2020-12-30 05:00:00|14589.5|14585.5|14598|14594|14599|14595|14589|14585|1260
1609304700000|2020-12-30 05:05:00|14599|14595|14613|14609|14613|14609|14598|14594|1970
1609305000000|2020-12-30 05:10:00|14612.5|14608.5|14617|14613|14620|14616|14612.5|14608.5|1878
1609305300000|2020-12-30 05:15:00|14617.5|14613.5|14628|14624|14628|14624|14613|14609|2128
1609305600000|2020-12-30 05:20:00|14629|14625|14633|14629|14640|14636|14627.5|14623.5|2648
1609305900000|2020-12-30 05:25:00|14632.5|14628.5|14640|14636|14642|14638|14632|14628|2125
1609306200000|2020-12-30 05:30:00|14639|14635|14632|14628|14639|14635|14623|14619|3154
1609306500000|2020-12-30 05:35:00|14631|14627|14633|14629|14639|14635|14629|14625|2070
1609306800000|2020-12-30 05:40:00|14632|14628|14636.5|14632.5|14637.5|14633.5|14632|14628|2285
1609307100000|2020-12-30 05:45:00|14641|14627|14644.1|14630.1|14645.3|14631.3|14640.7|14626.7|10
1609307400000|2020-12-30 05:50:00|14643.7|14629.7|14639.8|14625.8|14643.7|14629.7|14639.6|14625.6|0
1609307700000|2020-12-30 05:55:00|14639.6|14625.6|14627|14613|14642.4|14628.4|14627|14613|0
1609308000000|2020-12-30 06:00:00|14627.4|14613.4|14633.5|14619.5|14636.3|14622.3|14627.4|14613.4|0
1609308300000|2020-12-30 06:05:00|14633.9|14619.9|14637.7|14623.7|14637.7|14623.7|14633.5|14619.5|0
1609308600000|2020-12-30 06:10:00|14637.6|14623.6|14639.4|14625.4|14639.4|14625.4|14636|14622|0
1609308900000|2020-12-30 06:15:00|14630.2|14616.2|14629.4|14615.4|14632.3|14618.3|14629.3|14615.3|0
1609309200000|2020-12-30 06:20:00|14629.3|14615.3|14632|14618|14632.1|14618.1|14627.2|14613.2|0
1609309500000|2020-12-30 06:25:00|14634.1|14620.1|14632.6|14618.6|14634.1|14620.1|14631.8|14617.8|0
1609309800000|2020-12-30 06:30:00|14632.7|14618.7|14634.9|14620.9|14634.9|14620.9|14630.7|14616.7|0
1609310100000|2020-12-30 06:35:00|14635|14621|14634.9|14620.9|14635.8|14621.8|14634.8|14620.8|0
1609310400000|2020-12-30 06:40:00|14635|14621|14633.8|14619.8|14635|14621|14632.8|14618.8|0
1609310700000|2020-12-30 06:45:00|14633.7|14619.7|14633.6|14619.6|14636|14622|14632.9|14618.9|0
1609311000000|2020-12-30 06:50:00|14633.7|14619.7|14632.8|14618.8|14633.7|14619.7|14630.1|14616.1|0
1609311300000|2020-12-30 06:55:00|14632.7|14618.7|14635.7|14621.7|14639.7|14625.7|14632.7|14618.7|0
1609311600000|2020-12-30 07:00:00|14635.2|14621.2|14649|14643|14650|14644|14635.1|14621.1|889
1609311900000|2020-12-30 07:05:00|14649.5|14643.5|14657|14651|14657|14651|14649|14643|619
1609312200000|2020-12-30 07:10:00|14657.5|14651.5|14654.5|14648.5|14657.5|14651.5|14652|14646|258
1609312500000|2020-12-30 07:15:00|14655|14649|14652|14646|14655|14649|14650|14644|282
1609312800000|2020-12-30 07:20:00|14651.5|14645.5|14657|14651|14657|14651|14651.5|14645.5|201
1609313100000|2020-12-30 07:25:00|14658|14652|14663|14657|14665|14659|14658|14652|536
1609313400000|2020-12-30 07:30:00|14664.5|14658.5|14672|14666|14672|14666|14662|14656|748
1609313700000|2020-12-30 07:35:00|14672.5|14666.5|14670.5|14664.5|14673|14667|14669|14663|533
1609314000000|2020-12-30 07:40:00|14671|14665|14668|14662|14672|14666|14668|14662|278
1609314300000|2020-12-30 07:45:00|14667|14661|14660|14654|14667.5|14661.5|14659|14653|538
1609314600000|2020-12-30 07:50:00|14661|14655|14663|14657|14664|14658|14660.5|14654.5|134
1609314900000|2020-12-30 07:55:00|14662|14656|14664|14658|14668|14662|14661|14655|172
1609315200000|2020-12-30 08:00:00|14663|14657|14667|14661|14670|14664|14662.5|14656.5|239
1609315500000|2020-12-30 08:05:00|14666|14660|14664|14658|14667|14661|14663|14657|84
1609315800000|2020-12-30 08:10:00|14664.5|14658.5|14669|14663|14670|14664|14664.5|14658.5|166
1609316100000|2020-12-30 08:15:00|14668|14662|14668|14662|14669|14663|14665|14659|98
1609316400000|2020-12-30 08:20:00|14667.5|14661.5|14669|14663|14669|14663|14666|14660|93
1609316700000|2020-12-30 08:25:00|14670|14664|14677|14671|14678|14672|14669|14663|573
1609317000000|2020-12-30 08:30:00|14678|14672|14678|14672|14679.5|14673.5|14676|14670|214
1609317300000|2020-12-30 08:35:00|14677|14671|14678|14672|14679|14673|14676|14670|151
1609317600000|2020-12-30 08:40:00|14677.5|14671.5|14676.5|14670.5|14678|14672|14676|14670|94
1609317900000|2020-12-30 08:45:00|14676|14670|14672.5|14666.5|14676|14670|14671|14665|238
1609318200000|2020-12-30 08:50:00|14673|14667|14671|14665|14674|14668|14668|14662|164
1609318500000|2020-12-30 08:55:00|14672|14666|14672.5|14666.5|14673.5|14667.5|14671.5|14665.5|75
1609318800000|2020-12-30 09:00:00|14672|14666|14667.5|14661.5|14672|14666|14664|14658|323
1609319100000|2020-12-30 09:05:00|14667|14661|14669|14663|14669.5|14663.5|14667|14661|51
1609319400000|2020-12-30 09:10:00|14668|14662|14665.5|14659.5|14668|14662|14664|14658|121
1609319700000|2020-12-30 09:15:00|14665|14659|14666|14660|14666|14660|14661|14655|213
1609320000000|2020-12-30 09:20:00|14666.5|14660.5|14668|14662|14670|14664|14666.5|14660.5|114
1609320300000|2020-12-30 09:25:00|14668.5|14662.5|14668|14662|14668.5|14662.5|14666|14660|61
1609320600000|2020-12-30 09:30:00|14667|14661|14667|14661|14668|14662|14665|14659|41
1609320900000|2020-12-30 09:35:00|14668|14662|14668|14662|14669|14663|14664|14658|60
1609321200000|2020-12-30 09:40:00|14667.5|14661.5|14666|14660|14668|14662|14666|14660|26
1609321500000|2020-12-30 09:45:00|14665|14659|14665|14659|14666|14660|14663|14657|103
1609321800000|2020-12-30 09:50:00|14664.5|14658.5|14665|14659|14665|14659|14663|14657|47
1609322100000|2020-12-30 09:55:00|14664|14658|14663|14657|14664.5|14658.5|14662|14656|142
1609322400000|2020-12-30 10:00:00|14662|14656|14665|14659|14665|14659|14659|14653|233
1609322700000|2020-12-30 10:05:00|14664|14658|14666|14660|14666|14660|14664|14658|58
1609323000000|2020-12-30 10:10:00|14667|14661|14666|14660|14667|14661|14665|14659|62
1609323300000|2020-12-30 10:15:00|14665|14659|14667.5|14661.5|14667.5|14661.5|14665|14659|35
1609323600000|2020-12-30 10:20:00|14667|14661|14670|14664|14670|14664|14667|14661|82
1609323900000|2020-12-30 10:25:00|14669|14663|14669|14663|14670|14664|14668|14662|47
1609324200000|2020-12-30 10:30:00|14668.5|14662.5|14667|14661|14668.5|14662.5|14666|14660|63
1609324500000|2020-12-30 10:35:00|14668|14662|14669|14663|14669|14663|14668|14662|10
1609324800000|2020-12-30 10:40:00|14668.5|14662.5|14668|14662|14670|14664|14668|14662|44
1609325100000|2020-12-30 10:45:00|14669|14663|14668|14662|14669.5|14663.5|14668|14662|46
1609325400000|2020-12-30 10:50:00|14667|14661|14669|14663|14669|14663|14667|14661|25
1609325700000|2020-12-30 10:55:00|14670|14664|14669|14663|14670|14664|14668.5|14662.5|66
1609326000000|2020-12-30 11:00:00|14668|14662|14666.5|14660.5|14668.5|14662.5|14666|14660|53
1609326300000|2020-12-30 11:05:00|14667|14661|14669|14663|14669|14663|14666.5|14660.5|35
1609326600000|2020-12-30 11:10:00|14668.5|14662.5|14668.5|14662.5|14669.5|14663.5|14668|14662|24
1609326900000|2020-12-30 11:15:00|14668|14662|14668|14662|14669|14663|14668|14662|19
1609327200000|2020-12-30 11:20:00|14667|14661|14661|14655|14667|14661|14660|14654|175
1609327500000|2020-12-30 11:25:00|14660.5|14654.5|14664|14658|14664|14658|14660.5|14654.5|59
1609327800000|2020-12-30 11:30:00|14663|14657|14664|14658|14664|14658|14662.5|14656.5|46
1609328100000|2020-12-30 11:35:00|14663.5|14657.5|14665.5|14659.5|14665.5|14659.5|14663|14657|30
1609328400000|2020-12-30 11:40:00|14666|14660|14664|14658|14666|14660|14663|14657|37
1609328700000|2020-12-30 11:45:00|14665|14659|14665|14659|14667|14661|14665|14659|65
1609329000000|2020-12-30 11:50:00|14665.5|14659.5|14667|14661|14667|14661|14665|14659|32
1609329300000|2020-12-30 11:55:00|14666.5|14660.5|14668|14662|14668|14662|14666|14660|46
1609329600000|2020-12-30 12:00:00|14667.5|14661.5|14667|14661|14668|14662|14666|14660|33
1609329900000|2020-12-30 12:05:00|14666|14660|14667|14661|14667|14661|14666|14660|40
1609330200000|2020-12-30 12:10:00|14666.5|14660.5|14665|14659|14667|14661|14665|14659|45
1609330500000|2020-12-30 12:15:00|14665.5|14659.5|14664|14658|14666|14660|14664|14658|66
1609330800000|2020-12-30 12:20:00|14663.5|14657.5|14665|14659|14665|14659|14663|14657|28
1609331100000|2020-12-30 12:25:00|14664.5|14658.5|14666|14660|14666|14660|14664.5|14658.5|17
1609331400000|2020-12-30 12:30:00|14665.5|14659.5|14663.5|14657.5|14666|14660|14663|14657|55
1609331700000|2020-12-30 12:35:00|14664|14658|14664.5|14658.5|14665|14659|14660|14654|103
1609332000000|2020-12-30 12:40:00|14665|14659|14666|14660|14666|14660|14663.5|14657.5|18
1609332300000|2020-12-30 12:45:00|14665|14659|14666|14660|14666|14660|14665|14659|23
1609332600000|2020-12-30 12:50:00|14665.5|14659.5|14664.5|14658.5|14665.5|14659.5|14664.5|14658.5|29
1609332900000|2020-12-30 12:55:00|14665|14659|14665.5|14659.5|14666|14660|14665|14659|13
1609333200000|2020-12-30 13:00:00|14666|14660|14664|14658|14666.5|14660.5|14663.5|14657.5|71
1609333500000|2020-12-30 13:05:00|14664.5|14658.5|14664|14658|14665|14659|14663|14657|22
1609333800000|2020-12-30 13:10:00|14665|14659|14667|14661|14667|14661|14665|14659|35
1609334100000|2020-12-30 13:15:00|14667.5|14661.5|14669|14663|14670|14664|14667.5|14661.5|116
1609334400000|2020-12-30 13:20:00|14668.5|14662.5|14668.5|14662.5|14669|14663|14668|14662|29
1609334700000|2020-12-30 13:25:00|14668|14662|14669|14663|14669|14663|14668|14662|15
1609335000000|2020-12-30 13:30:00|14668.5|14662.5|14668|14662|14670|14664|14668|14662|47
1609335300000|2020-12-30 13:35:00|14668.5|14662.5|14667.5|14661.5|14669|14663|14667|14661|57
1609335600000|2020-12-30 13:40:00|14667|14661|14667|14661|14667.5|14661.5|14666|14660|70
1609335900000|2020-12-30 13:45:00|14667.5|14661.5|14664.5|14658.5|14667.5|14661.5|14664|14658|82
1609336200000|2020-12-30 13:50:00|14664|14658|14665|14659|14665|14659|14663|14657|53
1609336500000|2020-12-30 13:55:00|14664|14658|14663|14657|14664|14658|14663|14657|28
1609336800000|2020-12-30 14:00:00|14663.5|14657.5|14663.5|14657.5|14665|14659|14662|14656|181
1609337100000|2020-12-30 14:05:00|14664|14658|14666|14660|14666|14660|14663.5|14657.5|55
1609337400000|2020-12-30 14:10:00|14667|14661|14667|14661|14667.5|14661.5|14666|14660|57
1609337700000|2020-12-30 14:15:00|14667.5|14661.5|14665|14659|14667.5|14661.5|14665|14659|82
1609338000000|2020-12-30 14:20:00|14664|14658|14667|14661|14667|14661|14663.5|14657.5|81
1609338300000|2020-12-30 14:25:00|14666.5|14660.5|14667.5|14661.5|14668|14662|14666|14660|64
1609338600000|2020-12-30 14:30:00|14667|14661|14665|14659|14676|14670|14664|14658|625
1609338900000|2020-12-30 14:35:00|14664.5|14658.5|14662|14656|14666|14660|14648.5|14642.5|1412
1609339200000|2020-12-30 14:40:00|14661.5|14655.5|14665|14659|14666|14660|14661|14655|289
1609339500000|2020-12-30 14:45:00|14664.5|14658.5|14671|14665|14672|14666|14658|14652|403
1609339800000|2020-12-30 14:50:00|14672|14666|14678|14672|14678|14672|14668|14662|412
1609340100000|2020-12-30 14:55:00|14678.5|14672.5|14688|14682|14688|14682|14678|14672|1183
1609340400000|2020-12-30 15:00:00|14689|14683|14692|14686|14695|14689|14687|14681|872
1609340700000|2020-12-30 15:05:00|14691.5|14685.5|14690|14684|14698|14692|14689|14683|557
1609341000000|2020-12-30 15:10:00|14691|14685|14686|14680|14693|14687|14686|14680|564
1609341300000|2020-12-30 15:15:00|14685|14679|14697|14691|14697|14691|14683.5|14677.5|447
1609341600000|2020-12-30 15:20:00|14697.5|14691.5|14704|14698|14705|14699|14695|14689|736
1609341900000|2020-12-30 15:25:00|14703|14697|14700|14694|14703|14697|14696.5|14690.5|295
1609342200000|2020-12-30 15:30:00|14700.5|14694.5|14694|14688|14702|14696|14693|14687|347
1609342500000|2020-12-30 15:35:00|14694.5|14688.5|14683|14677|14694.5|14688.5|14674.5|14668.5|1022
1609342800000|2020-12-30 15:40:00|14682|14676|14688|14682|14690.5|14684.5|14681.5|14675.5|283
1609343100000|2020-12-30 15:45:00|14689|14683|14693|14687|14694|14688|14685|14679|259
1609343400000|2020-12-30 15:50:00|14692|14686|14689|14683|14695|14689|14689|14683|199
1609343700000|2020-12-30 15:55:00|14688|14682|14691|14685|14692|14686|14687.5|14681.5|121
1609344000000|2020-12-30 16:00:00|14692|14686|14689|14683|14693|14687|14686|14680|160
1609344300000|2020-12-30 16:05:00|14688|14682|14694|14688|14695.5|14689.5|14688|14682|145
1609344600000|2020-12-30 16:10:00|14693|14687|14692|14686|14696|14690|14691|14685|120
1609344900000|2020-12-30 16:15:00|14694|14688|14695.5|14689.5|14696|14690|14692.5|14686.5|72
1609345200000|2020-12-30 16:20:00|14695|14689|14697.5|14691.5|14698|14692|14694.5|14688.5|187
1609345500000|2020-12-30 16:25:00|14697|14691|14692.5|14686.5|14698|14692|14691.5|14685.5|161
1609345800000|2020-12-30 16:30:00|14693|14687|14693|14687|14693.5|14687.5|14690|14684|140
1609346100000|2020-12-30 16:35:00|14694|14688|14694|14688|14696|14690|14692.5|14686.5|68
1609346400000|2020-12-30 16:40:00|14693|14687|14697|14691|14697|14691|14692.5|14686.5|55
1609346700000|2020-12-30 16:45:00|14696.5|14690.5|14692|14686|14696.5|14690.5|14690|14684|119
1609347000000|2020-12-30 16:50:00|14692.5|14686.5|14694|14688|14694.5|14688.5|14692|14686|61
1609347300000|2020-12-30 16:55:00|14693|14687|14693|14687|14694|14688|14692|14686|35
1609347600000|2020-12-30 17:00:00|14694|14688|14695|14689|14695|14689|14692|14686|45
1609347900000|2020-12-30 17:05:00|14694.5|14688.5|14694|14688|14695|14689|14694|14688|26
1609348200000|2020-12-30 17:10:00|14693|14687|14693.5|14687.5|14694.5|14688.5|14691|14685|63
1609348500000|2020-12-30 17:15:00|14694|14688|14695|14689|14695|14689|14693.5|14687.5|34
1609348800000|2020-12-30 17:20:00|14694|14688|14693|14687|14695|14689|14693|14687|43
1609349100000|2020-12-30 17:25:00|14692|14686|14694|14688|14696|14690|14692|14686|139
1609349400000|2020-12-30 17:30:00|14694.5|14688.5|14693|14687|14694.5|14688.5|14692|14686|34
1609349700000|2020-12-30 17:35:00|14694|14688|14693.5|14687.5|14695|14689|14693.5|14687.5|7
1609350000000|2020-12-30 17:40:00|14694|14688|14693|14687|14694|14688|14692|14686|21
1609350300000|2020-12-30 17:45:00|14694|14688|14692|14686|14694|14688|14692|14686|42
1609350600000|2020-12-30 17:50:00|14691.5|14685.5|14690|14684|14692|14686|14686.5|14680.5|183
1609350900000|2020-12-30 17:55:00|14690.5|14684.5|14690|14684|14691|14685|14689|14683|42
1609351200000|2020-12-30 18:00:00|14689.5|14683.5|14690.5|14684.5|14692|14686|14688|14682|102
1609351500000|2020-12-30 18:05:00|14690|14684|14690|14684|14691|14685|14688|14682|25
1609351800000|2020-12-30 18:10:00|14689.5|14683.5|14690.5|14684.5|14690.5|14684.5|14689|14683|29
1609352100000|2020-12-30 18:15:00|14690|14684|14691|14685|14691|14685|14690|14684|24
1609352400000|2020-12-30 18:20:00|14690.5|14684.5|14691|14685|14691|14685|14688|14682|19
1609352700000|2020-12-30 18:25:00|14690.5|14684.5|14689|14683|14690.5|14684.5|14689|14683|26
1609353000000|2020-12-30 18:30:00|14689.5|14683.5|14691.5|14685.5|14691.5|14685.5|14689.5|14683.5|12
1609353300000|2020-12-30 18:35:00|14692|14686|14691|14685|14692|14686|14691|14685|13
1609353600000|2020-12-30 18:40:00|14690|14684|14691.5|14685.5|14691.5|14685.5|14689|14683|33
1609353900000|2020-12-30 18:45:00|14692|14686|14693|14687|14693|14687|14691.5|14685.5|23
1609354200000|2020-12-30 18:50:00|14692.5|14686.5|14692|14686|14693|14687|14692|14686|17
1609354500000|2020-12-30 18:55:00|14692.5|14686.5|14692|14686|14692.5|14686.5|14692|14686|15
1609354800000|2020-12-30 19:00:00|14692.5|14686.5|14690|14684|14692.5|14686.5|14690|14684|28
1609355100000|2020-12-30 19:05:00|14689|14683|14689.5|14683.5|14691|14685|14689|14683|57
1609355400000|2020-12-30 19:10:00|14690|14684|14682|14676|14691|14685|14681.5|14675.5|244
1609355700000|2020-12-30 19:15:00|14682.5|14676.5|14680|14674|14683|14677|14679|14673|109
1609356000000|2020-12-30 19:20:00|14680.5|14674.5|14684|14678|14684|14678|14679.5|14673.5|56
1609356300000|2020-12-30 19:25:00|14683.5|14677.5|14683|14677|14684.5|14678.5|14681.5|14675.5|28
1609356600000|2020-12-30 19:30:00|14682.5|14676.5|14675|14669|14683.5|14677.5|14675|14669|141
1609356900000|2020-12-30 19:35:00|14676|14670|14679.5|14673.5|14679.5|14673.5|14675.5|14669.5|35
1609357200000|2020-12-30 19:40:00|14680|14674|14684.5|14678.5|14684.5|14678.5|14679.5|14673.5|26
1609357500000|2020-12-30 19:45:00|14685|14679|14684.5|14678.5|14686|14680|14681|14675|36
1609357800000|2020-12-30 19:50:00|14684|14678|14679.5|14673.5|14685|14679|14679.5|14673.5|51
1609358100000|2020-12-30 19:55:00|14679|14673|14681|14675|14682.5|14676.5|14677.5|14671.5|48
1609358400000|2020-12-30 20:00:00|14681.5|14675.5|14675|14669|14681.5|14675.5|14667.5|14661.5|505
1609358700000|2020-12-30 20:05:00|14674|14668|14672.5|14666.5|14675|14669|14670|14664|154
1609359000000|2020-12-30 20:10:00|14672|14666|14672|14666|14672.5|14666.5|14669.5|14663.5|90
1609359300000|2020-12-30 20:15:00|14671|14665|14662|14656|14671.5|14665.5|14661|14655|374
1609359600000|2020-12-30 20:20:00|14662.5|14656.5|14661|14655|14663.5|14657.5|14654.5|14648.5|369
1609359900000|2020-12-30 20:25:00|14661.5|14655.5|14653|14647|14663|14657|14652|14646|297
1609360200000|2020-12-30 20:30:00|14654|14648|14661|14655|14661|14655|14650|14644|344
1609360500000|2020-12-30 20:35:00|14662.5|14656.5|14662.5|14656.5|14663.5|14657.5|14661|14655|75
1609360800000|2020-12-30 20:40:00|14662|14656|14667.5|14661.5|14669|14663|14661.5|14655.5|126
1609361100000|2020-12-30 20:45:00|14668|14662|14664.5|14658.5|14668.5|14662.5|14663|14657|300
1609361400000|2020-12-30 20:50:00|14666.5|14660.5|14663|14657|14666.5|14660.5|14661|14655|196
1609361700000|2020-12-30 20:55:00|14664.5|14658.5|14669.5|14663.5|14670|14664|14662.5|14656.5|251
1609362000000|2020-12-30 21:00:00|14678|14664|14673.2|14659.2|14681.5|14667.5|14666.6|14652.6|0
1609362300000|2020-12-30 21:05:00|14673.9|14659.9|14671.1|14657.1|14674.6|14660.6|14671.1|14657.1|0
1609362600000|2020-12-30 21:10:00|14670.4|14656.4|14671.3|14657.3|14672.5|14658.5|14668.4|14654.4|0
1609362900000|2020-12-30 21:15:00|14671.4|14657.4|14672.3|14658.3|14672.3|14658.3|14670.9|14656.9|0
1609363200000|2020-12-30 21:20:00|14672.5|14658.5|14672.5|14658.5|14672.8|14658.8|14672.3|14658.3|0
1609363500000|2020-12-30 21:25:00|14672.6|14658.6|14672.5|14658.5|14673.2|14659.2|14672.3|14658.3|0
1609363800000|2020-12-30 21:30:00|14672.3|14658.3|14673.4|14659.4|14674.2|14660.2|14670.1|14656.1|0
1609364100000|2020-12-30 21:35:00|14672.7|14658.7|14674.1|14660.1|14675.4|14661.4|14672.7|14658.7|0
1609364400000|2020-12-30 21:40:00|14673.4|14659.4|14673.4|14659.4|14674.7|14660.7|14672.7|14658.7|0
1609364700000|2020-12-30 21:45:00|14674.1|14660.1|14676.1|14662.1|14676.1|14662.1|14674.1|14660.1|0
1609365000000|2020-12-30 21:50:00|14675.4|14661.4|14675.4|14661.4|14676.1|14662.1|14674.1|14660.1|0
1609365300000|2020-12-30 21:55:00|14674.7|14660.7|14677.3|14663.3|14677.5|14663.5|14674.1|14660.1|0
1609365600000|2020-12-30 22:00:00|14677.5|14663.5|14676.7|14662.7|14677.5|14663.5|14676.2|14662.2|0
1609365900000|2020-12-30 22:05:00|14676.8|14662.8|14677.3|14663.3|14677.3|14663.3|14676.8|14662.8|0
1609366200000|2020-12-30 22:10:00|14677.5|14663.5|14677.3|14663.3|14677.5|14663.5|14677.2|14663.2|0
1609366500000|2020-12-30 22:15:00|14677.1|14663.1|14677|14663|14677.1|14663.1|14676.9|14662.9|0
1609366800000|2020-12-30 22:20:00|14677.1|14663.1|14677.7|14663.7|14678.6|14664.6|14676.9|14662.9|0
1609367100000|2020-12-30 22:25:00|14677.6|14663.6|14678.1|14664.1|14678.6|14664.6|14677.5|14663.5|0
1609367400000|2020-12-30 22:30:00|14678|14664|14678|14664|14678.4|14664.4|14677.9|14663.9|0
1609367700000|2020-12-30 22:35:00|14677.9|14663.9|14676.7|14662.7|14677.9|14663.9|14676.5|14662.5|0
1609368000000|2020-12-30 22:40:00|14676.6|14662.6|14676.6|14662.6|14676.6|14662.6|14676.6|14662.6|0
1609368300000|2020-12-30 22:45:00|14676.4|14662.4|14677.4|14663.4|14677.4|14663.4|14676.3|14662.3|0
1609368600000|2020-12-30 22:50:00|14676.9|14662.9|14678.1|14664.1|14678.2|14664.2|14676.9|14662.9|0
1609368900000|2020-12-30 22:55:00|14678.2|14664.2|14678.4|14664.4|14679.5|14665.5|14678.2|14664.2|0
1609369200000|2020-12-30 23:00:00|14678|14664|14679.7|14665.7|14680.4|14666.4|14676.3|14662.3|0
1609369500000|2020-12-30 23:05:00|14680.4|14666.4|14680.4|14666.4|14683.2|14669.2|14679.7|14665.7|0
1609369800000|2020-12-30 23:10:00|14681.1|14667.1|14683.9|14669.9|14683.9|14669.9|14680.4|14666.4|0
1609370100000|2020-12-30 23:15:00|14684.2|14670.2|14683.9|14669.9|14684.6|14670.6|14683.2|14669.2|0
1609370400000|2020-12-30 23:20:00|14684.2|14670.2|14682.5|14668.5|14685.3|14671.3|14681.8|14667.8|0
1609370700000|2020-12-30 23:25:00|14683.2|14669.2|14683.2|14669.2|14684.6|14670.6|14683.2|14669.2|0
1609371000000|2020-12-30 23:30:00|14683.9|14669.9|14679.7|14665.7|14683.9|14669.9|14679.7|14665.7|0
1609371300000|2020-12-30 23:35:00|14680.4|14666.4|14682.5|14668.5|14683.2|14669.2|14679.7|14665.7|0
1609371600000|2020-12-30 23:40:00|14682.1|14668.1|14682.5|14668.5|14682.5|14668.5|14679.7|14665.7|0
1609371900000|2020-12-30 23:45:00|14683.2|14669.2|14682.5|14668.5|14683.2|14669.2|14681.8|14667.8|0
1609372200000|2020-12-30 23:50:00|14683.2|14669.2|14683.9|14669.9|14684.6|14670.6|14682.8|14668.8|0
1609372500000|2020-12-30 23:55:00|14684.6|14670.6|14682.5|14668.5|14684.6|14670.6|14682.1|14668.1|0
1609372800000|2020-12-31 00:00:00|14682.8|14668.8|14684.6|14670.6|14685.3|14671.3|14682.8|14668.8|0
1609373100000|2020-12-31 00:05:00|14684.9|14670.9|14687.3|14673.3|14687.3|14673.3|14684.6|14670.6|0
1609373400000|2020-12-31 00:10:00|14687|14673|14686|14672|14687.4|14673.4|14686|14672|0
1609373700000|2020-12-31 00:15:00|14686.7|14672.7|14686.7|14672.7|14686.7|14672.7|14686|14672|0
1609374000000|2020-12-31 00:20:00|14686.3|14672.3|14687.4|14673.4|14687.4|14673.4|14686|14672|0
1609374300000|2020-12-31 00:25:00|14686.7|14672.7|14687.4|14673.4|14687.7|14673.7|14686.7|14672.7|0
1609374600000|2020-12-31 00:30:00|14686.7|14672.7|14688.1|14674.1|14688.1|14674.1|14686|14672|0
1609374900000|2020-12-31 00:35:00|14687.4|14673.4|14678.7|14664.7|14687.4|14673.4|14678.7|14664.7|0
1609375200000|2020-12-31 00:40:00|14678.3|14664.3|14681|14667|14681|14667|14678|14664|0
1609375500000|2020-12-31 00:45:00|14677.5|14673.5|14695.5|14691.5|14697.5|14693.5|14668.5|14664.5|3164
1609375800000|2020-12-31 00:50:00|14692.5|14688.5|14709.5|14705.5|14711.5|14707.5|14689.5|14685.5|1886
1609376100000|2020-12-31 00:55:00|14710|14706|14693.5|14689.5|14710|14706|14692|14688|1817
1609376400000|2020-12-31 01:00:00|14692.5|14688.5|14684|14680|14700|14696|14677|14673|4341
1609376700000|2020-12-31 01:05:00|14685|14681|14668.5|14664.5|14689|14685|14665|14661|3178
1609377000000|2020-12-31 01:10:00|14667.5|14663.5|14684.5|14680.5|14687.5|14683.5|14661.5|14657.5|2508
1609377300000|2020-12-31 01:15:00|14683.5|14679.5|14689.5|14685.5|14689.5|14685.5|14664.5|14660.5|2539
1609377600000|2020-12-31 01:20:00|14690.5|14686.5|14657.5|14653.5|14696|14692|14656.5|14652.5|2561
1609377900000|2020-12-31 01:25:00|14656.5|14652.5|14646|14642|14656.5|14652.5|14623.5|14619.5|6528
1609378200000|2020-12-31 01:30:00|14647|14643|14671.5|14667.5|14676.5|14672.5|14645.5|14641.5|2692
1609378500000|2020-12-31 01:35:00|14671|14667|14675|14671|14684.5|14680.5|14663.5|14659.5|1809
1609378800000|2020-12-31 01:40:00|14674.5|14670.5|14690.5|14686.5|14691.5|14687.5|14668.5|14664.5|1775
1609379100000|2020-12-31 01:45:00|14692|14688|14672.5|14668.5|14704|14700|14667.5|14663.5|3524
1609379400000|2020-12-31 01:50:00|14671|14667|14678.5|14674.5|14686.5|14682.5|14663|14659|1792
1609379700000|2020-12-31 01:55:00|14679.5|14675.5|14675.5|14671.5|14681.5|14677.5|14669|14665|786
1609380000000|2020-12-31 02:00:00|14676|14672|14677|14673|14684.5|14680.5|14667.5|14663.5|1245
1609380300000|2020-12-31 02:05:00|14672|14668|14673.5|14669.5|14679.5|14675.5|14663.5|14659.5|1651
1609380600000|2020-12-31 02:10:00|14674|14670|14672.5|14668.5|14680.5|14676.5|14665|14661|872
1609380900000|2020-12-31 02:15:00|14673.5|14669.5|14669.5|14665.5|14679.5|14675.5|14669.5|14665.5|678
1609381200000|2020-12-31 02:20:00|14670|14666|14650.5|14646.5|14673.5|14669.5|14650.5|14646.5|1942
1609381500000|2020-12-31 02:25:00|14649.5|14645.5|14661.5|14657.5|14662.5|14658.5|14649|14645|995
1609381800000|2020-12-31 02:30:00|14662.5|14658.5|14656.5|14652.5|14675.5|14671.5|14656.5|14652.5|1352
1609382100000|2020-12-31 02:35:00|14657|14653|14640|14636|14657|14653|14638.5|14634.5|2430
1609382400000|2020-12-31 02:40:00|14640.5|14636.5|14643|14639|14648.5|14644.5|14630.5|14626.5|2325
1609382700000|2020-12-31 02:45:00|14642.5|14638.5|14632.5|14628.5|14642.5|14638.5|14624.5|14620.5|2393
1609383000000|2020-12-31 02:50:00|14631.5|14627.5|14610.5|14606.5|14631.5|14627.5|14604.5|14600.5|4481
1609383300000|2020-12-31 02:55:00|14609.5|14605.5|14630.5|14626.5|14635.5|14631.5|14604.5|14600.5|2875
1609383600000|2020-12-31 03:00:00|14631.5|14627.5|14634|14630|14642|14638|14627.5|14623.5|1609
1609383900000|2020-12-31 03:05:00|14634.5|14630.5|14637.5|14633.5|14641.5|14637.5|14628.5|14624.5|1178
1609384200000|2020-12-31 03:10:00|14636.5|14632.5|14645|14641|14645.5|14641.5|14633.5|14629.5|1146
1609384500000|2020-12-31 03:15:00|14645.5|14641.5|14653|14649|14655.5|14651.5|14645|14641|1463
1609384800000|2020-12-31 03:20:00|14653.5|14649.5|14650.5|14646.5|14655.5|14651.5|14648.5|14644.5|666
1609385100000|2020-12-31 03:25:00|14651.5|14647.5|14653|14649|14656.5|14652.5|14648|14644|710
1609385400000|2020-12-31 03:30:00|14653.5|14649.5|14659.5|14655.5|14667.5|14663.5|14653|14649|1438
1609385700000|2020-12-31 03:35:00|14659|14655|14662.5|14658.5|14663.5|14659.5|14654.5|14650.5|672
1609386000000|2020-12-31 03:40:00|14663.5|14659.5|14655|14651|14664.5|14660.5|14652.5|14648.5|463
1609386300000|2020-12-31 03:45:00|14655.5|14651.5|14660.5|14656.5|14662.5|14658.5|14655.5|14651.5|392
1609386600000|2020-12-31 03:50:00|14661|14657|14660.5|14656.5|14663.5|14659.5|14655.5|14651.5|550
1609386900000|2020-12-31 03:55:00|14661.5|14657.5|14663.5|14659.5|14670.5|14666.5|14660.5|14656.5|941
1609387200000|2020-12-31 04:00:00|14664|14660|14667.5|14663.5|14669.5|14665.5|14661.5|14657.5|551
1609387500000|2020-12-31 04:05:00|14668.5|14664.5|14663|14659|14674.5|14670.5|14662.5|14658.5|847
1609387800000|2020-12-31 04:10:00|14662.5|14658.5|14659.5|14655.5|14664.5|14660.5|14651|14647|1013
1609388100000|2020-12-31 04:15:00|14658.5|14654.5|14653.5|14649.5|14659.5|14655.5|14653.5|14649.5|329
1609388400000|2020-12-31 04:20:00|14655|14651|14643.5|14639.5|14655|14651|14637.5|14633.5|1406
1609388700000|2020-12-31 04:25:00|14644.5|14640.5|14647.5|14643.5|14647.5|14643.5|14638|14634|678
1609389000000|2020-12-31 04:30:00|14646.5|14642.5|14657.5|14653.5|14658.5|14654.5|14644.5|14640.5|798
1609389300000|2020-12-31 04:35:00|14659|14655|14658.5|14654.5|14663.5|14659.5|14657.5|14653.5|796
1609389600000|2020-12-31 04:40:00|14657.5|14653.5|14659.5|14655.5|14663.5|14659.5|14657.5|14653.5|359
1609389900000|2020-12-31 04:45:00|14660|14656|14667|14663|14672.5|14668.5|14659.5|14655.5|1029
1609390200000|2020-12-31 04:50:00|14667.5|14663.5|14667.5|14663.5|14669.5|14665.5|14661.5|14657.5|360
1609390500000|2020-12-31 04:55:00|14666.5|14662.5|14662.5|14658.5|14669.5|14665.5|14661.5|14657.5|365
1609390800000|2020-12-31 05:00:00|14661|14657|14666.5|14662.5|14667.5|14663.5|14655|14651|671
1609391100000|2020-12-31 05:05:00|14667|14663|14651.5|14647.5|14667|14663|14651.5|14647.5|572
1609391400000|2020-12-31 05:10:00|14652|14648|14669.5|14665.5|14669.5|14665.5|14651|14647|784
1609391700000|2020-12-31 05:15:00|14670.5|14666.5|14677.5|14673.5|14678|14674|14668|14664|1253
1609392000000|2020-12-31 05:20:00|14676.5|14672.5|14675.5|14671.5|14677.5|14673.5|14672.5|14668.5|740
1609392300000|2020-12-31 05:25:00|14674.5|14670.5|14677.5|14673.5|14680.5|14676.5|14672.5|14668.5|1717
1609392600000|2020-12-31 05:30:00|14678.5|14674.5|14676.5|14672.5|14681.5|14677.5|14672.5|14668.5|2308
1609392900000|2020-12-31 05:35:00|14677|14673|14677.5|14673.5|14681.5|14677.5|14675.5|14671.5|1258
1609393200000|2020-12-31 05:40:00|14678|14674|14678.5|14674.5|14680.5|14676.5|14676.5|14672.5|2044
1609393500000|2020-12-31 05:45:00|14683.5|14669.5|14684.2|14670.2|14684.2|14670.2|14682.8|14668.8|5
1609393800000|2020-12-31 05:50:00|14685.6|14671.6|14685.6|14671.6|14686.3|14672.3|14684.9|14670.9|0
1609394100000|2020-12-31 05:55:00|14685.2|14671.2|14685.6|14671.6|14685.6|14671.6|14684.2|14670.2|0
1609394400000|2020-12-31 06:00:00|14685.2|14671.2|14686.3|14672.3|14687|14673|14684.9|14670.9|0
1609394700000|2020-12-31 06:05:00|14685.6|14671.6|14685.6|14671.6|14686.3|14672.3|14685.6|14671.6|0
1609395000000|2020-12-31 06:10:00|14684.9|14670.9|14685.6|14671.6|14685.6|14671.6|14683.5|14669.5|0
1609395300000|2020-12-31 06:15:00|14684.9|14670.9|14667|14653|14684.9|14670.9|14662.2|14648.2|0
1609395600000|2020-12-31 06:20:00|14666.9|14652.9|14667.1|14653.1|14669.5|14655.5|14666.9|14652.9|0
1609395900000|2020-12-31 06:25:00|14667.2|14653.2|14668.6|14654.6|14668.8|14654.8|14667.1|14653.1|0
1609396200000|2020-12-31 06:30:00|14668.5|14654.5|14668.6|14654.6|14668.6|14654.6|14666.2|14652.2|0
1609396500000|2020-12-31 06:35:00|14668.5|14654.5|14670.8|14656.8|14670.9|14656.9|14668.3|14654.3|0
1609396800000|2020-12-31 06:40:00|14670.9|14656.9|14668.4|14654.4|14670.9|14656.9|14666|14652|0
1609397100000|2020-12-31 06:45:00|14668.3|14654.3|14666|14652|14668.4|14654.4|14665.9|14651.9|0
1609397400000|2020-12-31 06:50:00|14665.9|14651.9|14665.5|14651.5|14668.1|14654.1|14665.5|14651.5|0
1609397700000|2020-12-31 06:55:00|14667.9|14653.9|14670.4|14656.4|14670.5|14656.5|14665.6|14651.6|0
1609398000000|2020-12-31 07:00:00|14672.8|14658.8|14674.5|14668.5|14677.5|14671.5|14672.5|14658.8|346
1609398300000|2020-12-31 07:05:00|14675|14669|14673.5|14667.5|14675.5|14669.5|14671.5|14665.5|150
1609398600000|2020-12-31 07:10:00|14672.5|14666.5|14664|14658|14672.5|14666.5|14663.5|14657.5|216
1609398900000|2020-12-31 07:15:00|14663.5|14657.5|14672.5|14666.5|14672.5|14666.5|14659.5|14653.5|430
1609399200000|2020-12-31 07:20:00|14672|14666|14668.5|14662.5|14673.5|14667.5|14668.5|14662.5|84
1609399500000|2020-12-31 07:25:00|14669.5|14663.5|14667.5|14661.5|14669.5|14663.5|14667.5|14661.5|47
1609399800000|2020-12-31 07:30:00|14668|14662|14670.5|14664.5|14673.5|14667.5|14666.5|14660.5|119
1609400100000|2020-12-31 07:35:00|14669.5|14663.5|14667.5|14661.5|14669.5|14663.5|14667|14661|53
1609400400000|2020-12-31 07:40:00|14666.5|14660.5|14666.5|14660.5|14667.5|14661.5|14663.5|14657.5|181
1609400700000|2020-12-31 07:45:00|14665.5|14659.5|14664.5|14658.5|14665.5|14659.5|14662.5|14656.5|54
1609401000000|2020-12-31 07:50:00|14665|14659|14667.5|14661.5|14667.5|14661.5|14664.5|14658.5|42
1609401300000|2020-12-31 07:55:00|14668.5|14662.5|14666.5|14660.5|14669.5|14663.5|14666.5|14660.5|73
1609401600000|2020-12-31 08:00:00|14665.5|14659.5|14673|14667|14674.5|14668.5|14664.5|14658.5|160
1609401900000|2020-12-31 08:05:00|14672.5|14666.5|14669.5|14663.5|14673.5|14667.5|14669.5|14663.5|35
1609402200000|2020-12-31 08:10:00|14670|14664|14665.5|14659.5|14670.5|14664.5|14665.5|14659.5|61
1609402500000|2020-12-31 08:15:00|14666|14660|14664.5|14658.5|14666.5|14660.5|14662.5|14656.5|151
1609402800000|2020-12-31 08:20:00|14665.5|14659.5|14667.5|14661.5|14667.5|14661.5|14664.5|14658.5|53
1609403100000|2020-12-31 08:25:00|14668|14662|14666.5|14660.5|14668.5|14662.5|14666.5|14660.5|37
1609403400000|2020-12-31 08:30:00|14666|14660|14667.5|14661.5|14668.5|14662.5|14666|14660|17
1609403700000|2020-12-31 08:35:00|14668.5|14662.5|14668.5|14662.5|14672|14666|14668|14662|100
1609404000000|2020-12-31 08:40:00|14668|14662|14667|14661|14668|14662|14664.5|14658.5|51
1609404300000|2020-12-31 08:45:00|14666.5|14660.5|14668.5|14662.5|14668.5|14662.5|14666.5|14660.5|30
1609404600000|2020-12-31 08:50:00|14669.5|14663.5|14670|14664|14671|14665|14669.5|14663.5|68
1609404900000|2020-12-31 08:55:00|14669.5|14663.5|14669|14663|14670|14664|14667.5|14661.5|43
1609405200000|2020-12-31 09:00:00|14668.5|14662.5|14668.5|14662.5|14671.5|14665.5|14668.5|14662.5|51
1609405500000|2020-12-31 09:05:00|14668|14662|14667.5|14661.5|14668.5|14662.5|14667.5|14661.5|26
1609405800000|2020-12-31 09:10:00|14668|14662|14667.5|14661.5|14668.5|14662.5|14667.5|14661.5|10
1609406100000|2020-12-31 09:15:00|14668.5|14662.5|14667.5|14661.5|14668.5|14662.5|14667.5|14661.5|28
1609406400000|2020-12-31 09:20:00|14668.5|14662.5|14666|14660|14668.5|14662.5|14665|14659|79
1609406700000|2020-12-31 09:25:00|14666.5|14660.5|14666|14660|14666.5|14660.5|14665.5|14659.5|34
1609407000000|2020-12-31 09:30:00|14665.5|14659.5|14665|14659|14667.5|14661.5|14663.5|14657.5|84
1609407300000|2020-12-31 09:35:00|14665.5|14659.5|14666|14660|14666|14660|14664.5|14658.5|38
1609407600000|2020-12-31 09:40:00|14666.5|14660.5|14665.5|14659.5|14667.5|14661.5|14665|14659|26
1609407900000|2020-12-31 09:45:00|14665|14659|14665.5|14659.5|14666.5|14660.5|14665|14659|8
1609408200000|2020-12-31 09:50:00|14666|14660|14667|14661|14667.5|14661.5|14665.5|14659.5|19
1609408500000|2020-12-31 09:55:00|14668|14662|14668|14662|14668.5|14662.5|14667.5|14661.5|45
1609408800000|2020-12-31 10:00:00|14667.5|14661.5|14666|14660|14668|14662|14664.5|14658.5|39
1609409100000|2020-12-31 10:05:00|14665.5|14659.5|14666|14660|14666.5|14660.5|14665.5|14659.5|9
1609409400000|2020-12-31 10:10:00|14665.5|14659.5|14667.5|14661.5|14667.5|14661.5|14664.5|14658.5|44
1609409700000|2020-12-31 10:15:00|14668.5|14662.5|14667|14661|14668.5|14662.5|14667|14661|14
1609410000000|2020-12-31 10:20:00|14667.5|14661.5|14667.5|14661.5|14668.5|14662.5|14667.5|14661.5|14
1609410300000|2020-12-31 10:25:00|14668|14662|14668|14662|14668|14662|14667.5|14661.5|5
1609410600000|2020-12-31 10:30:00|14668.5|14662.5|14669.5|14663.5|14670.5|14664.5|14668.5|14662.5|60
1609410900000|2020-12-31 10:35:00|14670|14664|14670.5|14664.5|14670.5|14664.5|14669.5|14663.5|30
1609411200000|2020-12-31 10:40:00|14671.5|14665.5|14670.5|14664.5|14671.5|14665.5|14670.5|14664.5|55
1609411500000|2020-12-31 10:45:00|14671|14665|14672.5|14666.5|14672.5|14666.5|14670.5|14664.5|36
1609411800000|2020-12-31 10:50:00|14673.5|14667.5|14674|14668|14675.5|14669.5|14672.5|14666.5|105
1609412100000|2020-12-31 10:55:00|14673.5|14667.5|14672.5|14666.5|14675|14669|14672.5|14666.5|50
1609412400000|2020-12-31 11:00:00|14673|14667|14671.5|14665.5|14673.5|14667.5|14670.5|14664.5|55
1609412700000|2020-12-31 11:05:00|14671|14665|14673|14667|14673.5|14667.5|14671|14665|26
1609413000000|2020-12-31 11:10:00|14672.5|14666.5|14672|14666|14673.5|14667.5|14672|14666|16
1609413300000|2020-12-31 11:15:00|14672.5|14666.5|14677.5|14671.5|14677.5|14671.5|14672.5|14666.5|101
1609413600000|2020-12-31 11:20:00|14678|14672|14684.5|14678.5|14685.5|14679.5|14678|14672|446
1609413900000|2020-12-31 11:25:00|14685.5|14679.5|14683.5|14677.5|14686|14680|14683.5|14677.5|190
1609414200000|2020-12-31 11:30:00|14684.5|14678.5|14688.5|14682.5|14690.5|14684.5|14684.5|14678.5|462
1609414500000|2020-12-31 11:35:00|14689|14683|14688.5|14682.5|14691|14685|14687.5|14681.5|128
1609414800000|2020-12-31 11:40:00|14689|14683|14688.5|14682.5|14690|14684|14688.5|14682.5|56
1609415100000|2020-12-31 11:45:00|14689|14683|14686.5|14680.5|14689|14683|14686.5|14680.5|60
1609415400000|2020-12-31 11:50:00|14685.5|14679.5|14684.5|14678.5|14686|14680|14684.5|14678.5|48
1609415700000|2020-12-31 11:55:00|14685|14679|14685|14679|14687.5|14681.5|14685|14679|81
1609416000000|2020-12-31 12:00:00|14685.5|14679.5|14685|14679|14687.5|14681.5|14684.5|14678.5|46
1609416300000|2020-12-31 12:05:00|14685.5|14679.5|14686|14680|14686|14680|14684.5|14678.5|15
1609416600000|2020-12-31 12:10:00|14686.5|14680.5|14686.5|14680.5|14687.5|14681.5|14685.5|14679.5|30
1609416900000|2020-12-31 12:15:00|14686|14680|14686.5|14680.5|14687.5|14681.5|14686|14680|24
1609417200000|2020-12-31 12:20:00|14687|14681|14685.5|14679.5|14687|14681|14685.5|14679.5|14
1609417500000|2020-12-31 12:25:00|14684.5|14678.5|14680.5|14674.5|14684.5|14678.5|14679.5|14673.5|182
1609417800000|2020-12-31 12:30:00|14679.5|14673.5|14682|14676|14682.5|14676.5|14678.5|14672.5|73
1609418100000|2020-12-31 12:35:00|14681.5|14675.5|14683.5|14677.5|14683.5|14677.5|14681.5|14675.5|48
1609418400000|2020-12-31 12:40:00|14684.5|14678.5|14681.5|14675.5|14684.5|14678.5|14681.5|14675.5|51
1609418700000|2020-12-31 12:45:00|14682|14676|14680.5|14674.5|14683|14677|14680.5|14674.5|51
1609419000000|2020-12-31 12:50:00|14679.5|14673.5|14679.5|14673.5|14680|14674|14678.5|14672.5|55
1609419300000|2020-12-31 12:55:00|14679|14673|14683|14677|14683|14677|14679|14673|36
1609419600000|2020-12-31 13:00:00|14682.5|14676.5|14680.5|14674.5|14683.5|14677.5|14680.5|14674.5|25
1609419900000|2020-12-31 13:05:00|14680|14674|14683.5|14677.5|14684|14678|14679.5|14673.5|89
1609420200000|2020-12-31 13:10:00|14684.5|14678.5|14682.5|14676.5|14684.5|14678.5|14682.5|14676.5|40
1609420500000|2020-12-31 13:15:00|14681.5|14675.5|14682.5|14676.5|14682.5|14676.5|14681.5|14675.5|6
1609420800000|2020-12-31 13:20:00|14682|14676|14681|14675|14682|14676|14679.5|14673.5|29
1609421100000|2020-12-31 13:25:00|14680.5|14674.5|14682.5|14676.5|14682.5|14676.5|14680.5|14674.5|40
1609421400000|2020-12-31 13:30:00|14683.5|14677.5|14683.5|14677.5|14684|14678|14682|14676|31
1609421700000|2020-12-31 13:35:00|14682.5|14676.5|14681.5|14675.5|14683.5|14677.5|14681.5|14675.5|12
1609422000000|2020-12-31 13:40:00|14682.5|14676.5|14683.5|14677.5|14683.5|14677.5|14681.5|14675.5|25
1609422300000|2020-12-31 13:45:00|14684.5|14678.5|14685|14679|14685|14679|14684|14678|32
1609422600000|2020-12-31 13:50:00|14684.5|14678.5|14683.5|14677.5|14685.5|14679.5|14683.5|14677.5|13
1609422900000|2020-12-31 13:55:00|14683|14677|14682.5|14676.5|14683|14677|14682.5|14676.5|24
1609423200000|2020-12-31 14:00:00|14683|14677|14683.5|14677.5|14683.5|14677.5|14681.5|14675.5|23
1609423500000|2020-12-31 14:05:00|14684.5|14678.5|14685.5|14679.5|14685.5|14679.5|14684.5|14678.5|34
1609423800000|2020-12-31 14:10:00|14685|14679|14683.5|14677.5|14685.5|14679.5|14683.5|14677.5|22
1609424100000|2020-12-31 14:15:00|14684|14678|14682.5|14676.5|14684.5|14678.5|14682.5|14676.5|18
1609424400000|2020-12-31 14:20:00|14683|14677|14681.5|14675.5|14683.5|14677.5|14681.5|14675.5|16
1609424700000|2020-12-31 14:25:00|14682.5|14676.5|14682.5|14676.5|14684|14678|14682|14676|31
1609425000000|2020-12-31 14:30:00|14683|14677|14663|14657|14683.5|14677.5|14658|14652|1164
1609425300000|2020-12-31 14:35:00|14662.5|14656.5|14667.5|14661.5|14667.5|14661.5|14660.5|14654.5|407
1609425600000|2020-12-31 14:40:00|14667|14661|14665.5|14659.5|14667.5|14661.5|14656.5|14650.5|396
1609425900000|2020-12-31 14:45:00|14664|14658|14659.5|14653.5|14666.5|14660.5|14659.5|14653.5|321
1609426200000|2020-12-31 14:50:00|14660.5|14654.5|14665.5|14659.5|14665.5|14659.5|14657.5|14651.5|207
1609426500000|2020-12-31 14:55:00|14664|14658|14667.5|14661.5|14667.5|14661.5|14661.5|14655.5|212
1609426800000|2020-12-31 15:00:00|14668|14662|14671.5|14665.5|14672.5|14666.5|14667|14661|255
1609427100000|2020-12-31 15:05:00|14670.5|14664.5|14667.5|14661.5|14670.5|14664.5|14666.5|14660.5|163
1609427400000|2020-12-31 15:10:00|14666.5|14660.5|14664|14658|14668|14662|14659.5|14653.5|296
1609427700000|2020-12-31 15:15:00|14663.5|14657.5|14669|14663|14669.5|14663.5|14662.5|14656.5|118
1609428000000|2020-12-31 15:20:00|14668.5|14662.5|14666.5|14660.5|14668.5|14662.5|14665.5|14659.5|70
1609428300000|2020-12-31 15:25:00|14665.5|14659.5|14661.5|14655.5|14667.5|14661.5|14660.5|14654.5|102
1609428600000|2020-12-31 15:30:00|14661|14655|14662.5|14656.5|14664.5|14658.5|14661|14655|103
1609428900000|2020-12-31 15:35:00|14663.5|14657.5|14655.5|14649.5|14664.5|14658.5|14649.5|14643.5|657
1609429200000|2020-12-31 15:40:00|14656.5|14650.5|14658|14652|14662.5|14656.5|14656|14650|222
1609429500000|2020-12-31 15:45:00|14658.5|14652.5|14659.5|14653.5|14661.5|14655.5|14658.5|14652.5|81
1609429800000|2020-12-31 15:50:00|14658|14652|14660.5|14654.5|14662.5|14656.5|14657.5|14651.5|145
1609430100000|2020-12-31 15:55:00|14660|14654|14655.5|14649.5|14660.5|14654.5|14654.5|14648.5|161
1609430400000|2020-12-31 16:00:00|14654.5|14648.5|14654.5|14648.5|14657.5|14651.5|14653|14647|177
1609430700000|2020-12-31 16:05:00|14655|14649|14656|14650|14657.5|14651.5|14654|14648|67
1609431000000|2020-12-31 16:10:00|14656.5|14650.5|14656.5|14650.5|14657.5|14651.5|14651.5|14645.5|147
1609431300000|2020-12-31 16:15:00|14657|14651|14657.5|14651.5|14657.5|14651.5|14654.5|14648.5|60
1609431600000|2020-12-31 16:20:00|14656.5|14650.5|14659.5|14653.5|14659.5|14653.5|14656.5|14650.5|58
1609431900000|2020-12-31 16:25:00|14659|14653|14658.5|14652.5|14661.5|14655.5|14656.5|14650.5|145
1609432200000|2020-12-31 16:30:00|14659.5|14653.5|14654.5|14648.5|14659.5|14653.5|14654.5|14648.5|88
1609432500000|2020-12-31 16:35:00|14655|14649|14648|14642|14655|14649|14643|14637|454
1609432800000|2020-12-31 16:40:00|14649|14643|14646.5|14640.5|14650.5|14644.5|14643|14637|211
1609433100000|2020-12-31 16:45:00|14645.5|14639.5|14649.5|14643.5|14649.5|14643.5|14643.5|14637.5|136
1609433400000|2020-12-31 16:50:00|14648.5|14642.5|14643.5|14637.5|14649.5|14643.5|14641.5|14635.5|188
1609433700000|2020-12-31 16:55:00|14643|14637|14639.5|14633.5|14644|14638|14637.5|14631.5|325
1609434000000|2020-12-31 17:00:00|14640.5|14634.5|14635.5|14629.5|14640.5|14634.5|14631.5|14625.5|430
1609434300000|2020-12-31 17:05:00|14635|14629|14638.5|14632.5|14640.5|14634.5|14634.5|14628.5|119
1609434600000|2020-12-31 17:10:00|14639.5|14633.5|14642.5|14636.5|14642.5|14636.5|14639|14633|114
1609434900000|2020-12-31 17:15:00|14642|14636|14644.5|14638.5|14645.5|14639.5|14640.5|14634.5|124
1609435200000|2020-12-31 17:20:00|14644|14638|14645.5|14639.5|14646.5|14640.5|14643.5|14637.5|58
1609435500000|2020-12-31 17:25:00|14647|14641|14643.5|14637.5|14649.5|14643.5|14643.5|14637.5|127
1609435800000|2020-12-31 17:30:00|14644|14638|14645.5|14639.5|14645.5|14639.5|14643.5|14637.5|47
1609436100000|2020-12-31 17:35:00|14644.5|14638.5|14645|14639|14645.5|14639.5|14643.5|14637.5|52
1609436400000|2020-12-31 17:40:00|14645.5|14639.5|14651.5|14645.5|14652.5|14646.5|14644.5|14638.5|127
1609436700000|2020-12-31 17:45:00|14652.5|14646.5|14653.5|14647.5|14655|14649|14652.5|14646.5|108
1609437000000|2020-12-31 17:50:00|14652.5|14646.5|14652|14646|14653.5|14647.5|14651.5|14645.5|58
1609437300000|2020-12-31 17:55:00|14651.5|14645.5|14652|14646|14654|14648|14651.5|14645.5|45
1609437600000|2020-12-31 18:00:00|14652.5|14646.5|14656.5|14650.5|14658.5|14652.5|14651.5|14645.5|118
1609437900000|2020-12-31 18:05:00|14657.5|14651.5|14650.5|14644.5|14659.5|14653.5|14650.5|14644.5|80
1609438200000|2020-12-31 18:10:00|14651|14645|14654.5|14648.5|14655.5|14649.5|14649|14643|35
1609438500000|2020-12-31 18:15:00|14653.5|14647.5|14652|14646|14653.5|14647.5|14650.5|14644.5|27
1609438800000|2020-12-31 18:20:00|14652.5|14646.5|14652|14646|14654.5|14648.5|14651.5|14645.5|30
1609439100000|2020-12-31 18:25:00|14651.5|14645.5|14649.5|14643.5|14654.5|14648.5|14649.5|14643.5|36
1609439400000|2020-12-31 18:30:00|14649|14643|14647.5|14641.5|14649|14643|14647|14641|40
1609439700000|2020-12-31 18:35:00|14648|14642|14647.5|14641.5|14648|14642|14645.5|14639.5|21
1609440000000|2020-12-31 18:40:00|14648|14642|14646|14640|14649|14643|14645|14639|30
1609440300000|2020-12-31 18:45:00|14647|14641|14648.5|14642.5|14650|14644|14646.5|14640.5|24
1609440600000|2020-12-31 18:50:00|14647.5|14641.5|14649|14643|14649|14643|14646|14640|26
1609440900000|2020-12-31 18:55:00|14649.5|14643.5|14654.5|14648.5|14654.5|14648.5|14649.5|14643.5|36
1609441200000|2020-12-31 19:00:00|14654|14648|14653.5|14647.5|14656.5|14650.5|14653|14647|47
1609441500000|2020-12-31 19:05:00|14654.5|14648.5|14662.5|14656.5|14662.5|14656.5|14654|14648|89
1609441800000|2020-12-31 19:10:00|14661.5|14655.5|14662|14656|14666|14660|14659.5|14653.5|194
1609442100000|2020-12-31 19:15:00|14662.5|14656.5|14667.5|14661.5|14669|14663|14662|14656|205
1609442400000|2020-12-31 19:20:00|14668|14662|14668.5|14662.5|14669.5|14663.5|14667|14661|95
1609442700000|2020-12-31 19:25:00|14669.5|14663.5|14668.5|14662.5|14670|14664|14668.5|14662.5|37
1609443000000|2020-12-31 19:30:00|14668|14662|14674|14668|14676|14670|14668|14662|241
1609443300000|2020-12-31 19:35:00|14673.5|14667.5|14674.5|14668.5|14678|14672|14672.5|14666.5|115
1609443600000|2020-12-31 19:40:00|14675|14669|14676|14670|14680|14674|14674.5|14668.5|141
1609443900000|2020-12-31 19:45:00|14676.5|14670.5|14678|14672|14679|14673|14674.5|14668.5|90
1609444200000|2020-12-31 19:50:00|14678.5|14672.5|14675|14669|14680|14674|14674|14668|89
1609444500000|2020-12-31 19:55:00|14676|14670|14672.5|14666.5|14676|14670|14672.5|14666.5|17
1609444800000|2020-12-31 20:00:00|14671|14665|14673.5|14667.5|14677.5|14671.5|14671|14665|68
1609445100000|2020-12-31 20:05:00|14674|14668|14675|14669|14678.5|14672.5|14672.5|14666.5|67
1609445400000|2020-12-31 20:10:00|14674.5|14668.5|14673.5|14667.5|14678|14672|14672.5|14666.5|62
1609445700000|2020-12-31 20:15:00|14672.5|14666.5|14669.5|14663.5|14674|14668|14667.5|14661.5|89
1609446000000|2020-12-31 20:20:00|14671|14665|14673|14667|14673.5|14667.5|14669.5|14663.5|96
1609446300000|2020-12-31 20:25:00|14672.5|14666.5|14668.5|14662.5|14673|14667|14666.5|14660.5|72
1609446600000|2020-12-31 20:30:00|14669|14663|14663|14657|14670|14664|14660.5|14654.5|155
1609446900000|2020-12-31 20:35:00|14664|14658|14662|14656|14666|14660|14660|14654|77
1609447200000|2020-12-31 20:40:00|14662.5|14656.5|14659|14653|14662.5|14656.5|14656.5|14650.5|81
1609447500000|2020-12-31 20:45:00|14658.5|14652.5|14657.5|14651.5|14661|14655|14653.5|14647.5|160
1609447800000|2020-12-31 20:50:00|14655.5|14649.5|14654|14648|14662.5|14656.5|14654|14648|216
1609448100000|2020-12-31 20:55:00|14653.5|14647.5|14663.5|14657.5|14663.5|14657.5|14652.5|14646.5|224
1609448400000|2020-12-31 21:00:00|14648.5|14634.5|14655.4|14641.4|14670.4|14656.4|14647.2|14633.2|0
1609448700000|2020-12-31 21:05:00|14656.1|14642.1|14656.1|14642.1|14660.8|14646.8|14654.7|14640.7|0
1609449000000|2020-12-31 21:10:00|14655.7|14641.7|14654.4|14640.4|14655.7|14641.7|14652|14638|0
1609449300000|2020-12-31 21:15:00|14654.2|14640.2|14653.4|14639.4|14654.6|14640.6|14653.4|14639.4|0
1609449600000|2020-12-31 21:20:00|14653.3|14639.3|14653.6|14639.6|14653.6|14639.6|14653.2|14639.2|0
1609449900000|2020-12-31 21:25:00|14653.4|14639.4|14653.4|14639.4|14654|14640|14653.4|14639.4|0
1609450200000|2020-12-31 21:30:00|14654.3|14640.3|14653.7|14639.7|14654.3|14640.3|14651.6|14637.6|0
1609450500000|2020-12-31 21:35:00|14653|14639|14653.7|14639.7|14655|14641|14651.6|14637.6|0
1609450800000|2020-12-31 21:40:00|14654.3|14640.3|14654.3|14640.3|14655|14641|14653|14639|0
1609451100000|2020-12-31 21:45:00|14655|14641|14653.7|14639.7|14655.7|14641.7|14650.9|14636.9|0
1609451400000|2020-12-31 21:50:00|14653|14639|14657.1|14643.1|14657.8|14643.8|14652.3|14638.3|0
1609451700000|2020-12-31 21:55:00|14657.8|14643.8|14659.8|14645.8|14660.5|14646.5|14655.7|14641.7|0
1609714800000|2021-01-03 23:00:00|14649.5|14635.5|14653.1|14639.1|14655.8|14641.8|14642.3|14628.3|0
1609715100000|2021-01-03 23:05:00|14653.8|14639.8|14663.4|14649.4|14663.7|14649.7|14651.8|14637.8|0
1609715400000|2021-01-03 23:10:00|14664.1|14650.1|14666.1|14652.1|14670.2|14656.2|14659.6|14645.6|0
1609715700000|2021-01-03 23:15:00|14666.8|14652.8|14664.8|14650.8|14668.9|14654.9|14662.7|14648.7|0
1609716000000|2021-01-03 23:20:00|14665.1|14651.1|14664.1|14650.1|14668.9|14654.9|14662.7|14648.7|0
1609716300000|2021-01-03 23:25:00|14664.8|14650.8|14666.4|14652.4|14668.9|14654.9|14664.1|14650.1|0
1609716600000|2021-01-03 23:30:00|14667.5|14653.5|14667.5|14653.5|14669.5|14655.5|14666.8|14652.8|0
1609716900000|2021-01-03 23:35:00|14667.8|14653.8|14665.7|14651.7|14668.2|14654.2|14665.1|14651.1|0
1609717200000|2021-01-03 23:40:00|14666.1|14652.1|14668.5|14654.5|14669.2|14655.2|14664.4|14650.4|0
1609717500000|2021-01-03 23:45:00|14668.1|14654.1|14662.7|14648.7|14671.2|14657.2|14662.3|14648.3|0
1609717800000|2021-01-03 23:50:00|14663|14649|14662.3|14648.3|14663.7|14649.7|14658.9|14644.9|0
1609718100000|2021-01-03 23:55:00|14661.6|14647.6|14662.7|14648.7|14663.4|14649.4|14659.9|14645.9|0
1609718400000|2021-01-04 00:00:00|14662|14648|14655.9|14641.9|14663|14649|14643.5|14629.5|0
1609718700000|2021-01-04 00:05:00|14656.5|14642.5|14651.1|14637.1|14657.9|14643.9|14649|14635|0
1609719000000|2021-01-04 00:10:00|14651.8|14637.8|14655.2|14641.2|14658.6|14644.6|14651.1|14637.1|0
1609719300000|2021-01-04 00:15:00|14656.5|14642.5|14663.9|14649.9|14678.4|14664.4|14641.5|14627.5|0
1609719600000|2021-01-04 00:20:00|14664.1|14650.1|14665.6|14651.6|14666.7|14652.7|14654.6|14640.6|0
1609719900000|2021-01-04 00:25:00|14665.8|14651.8|14671|14657|14674.9|14660.9|14663.6|14649.6|0
1609720200000|2021-01-04 00:30:00|14670|14656|14658.8|14644.8|14670|14656|14654.7|14640.7|0
1609720500000|2021-01-04 00:35:00|14658.6|14644.6|14654.7|14640.7|14663.6|14649.6|14650.9|14636.9|0
1609720800000|2021-01-04 00:40:00|14656.8|14642.8|14646.6|14632.6|14657.3|14643.3|14646.6|14632.6|0
1609721100000|2021-01-04 00:45:00|14643.4|14639.4|14652.4|14648.4|14655.9|14651.9|14636.4|14632.4|3051
1609721400000|2021-01-04 00:50:00|14651.4|14647.4|14658.9|14654.9|14665.9|14661.9|14646.9|14642.9|1463
1609721700000|2021-01-04 00:55:00|14658.4|14654.4|14658.4|14654.4|14659.9|14655.9|14643.9|14639.9|1760
1609722000000|2021-01-04 01:00:00|14658.9|14654.9|14669.9|14665.9|14674.9|14670.9|14648.9|14644.9|4146
1609722300000|2021-01-04 01:05:00|14668.9|14664.9|14713.4|14709.4|14717.9|14713.9|14667.4|14663.4|7209
1609722600000|2021-01-04 01:10:00|14713.9|14709.9|14707.4|14703.4|14720.9|14716.9|14697.9|14693.9|3586
1609722900000|2021-01-04 01:15:00|14708.4|14704.4|14656.4|14652.4|14715.9|14711.9|14651.9|14647.9|5240
1609723200000|2021-01-04 01:20:00|14655.9|14651.9|14683.9|14679.9|14683.9|14679.9|14654.4|14650.4|2711
1609723500000|2021-01-04 01:25:00|14684.4|14680.4|14722.9|14718.9|14732.4|14728.4|14684.4|14680.4|4573
1609723800000|2021-01-04 01:30:00|14722.4|14718.4|14720.4|14716.4|14730.4|14726.4|14705.9|14701.9|3015
1609724100000|2021-01-04 01:35:00|14721.9|14717.9|14720.4|14716.4|14737.4|14733.4|14705.9|14701.9|3396
1609724400000|2021-01-04 01:40:00|14718.4|14714.4|14744.4|14740.4|14744.4|14740.4|14715.9|14711.9|3366
1609724700000|2021-01-04 01:45:00|14745.4|14741.4|14757.9|14753.9|14757.9|14753.9|14739.4|14735.4|3661
1609725000000|2021-01-04 01:50:00|14759.4|14755.4|14770.4|14766.4|14782.9|14778.9|14759.4|14755.4|4537
1609725300000|2021-01-04 01:55:00|14771.4|14767.4|14774.4|14770.4|14777.9|14773.9|14764.9|14760.9|1861
1609725600000|2021-01-04 02:00:00|14773.9|14769.9|14779.9|14775.9|14790.4|14786.4|14770.9|14766.9|2892
1609725900000|2021-01-04 02:05:00|14779.4|14775.4|14789.4|14785.4|14798.9|14794.9|14779.4|14775.4|2894
1609726200000|2021-01-04 02:10:00|14788.9|14784.9|14793.4|14789.4|14798.9|14794.9|14784.9|14780.9|1632
1609726500000|2021-01-04 02:15:00|14793.9|14789.9|14812.9|14808.9|14817.4|14813.4|14787.9|14783.9|3564
1609726800000|2021-01-04 02:20:00|14814.9|14810.9|14829.4|14825.4|14831.4|14827.4|14804.4|14800.4|3243
1609727100000|2021-01-04 02:25:00|14829.9|14825.9|14840.9|14836.9|14841.4|14837.4|14829.9|14825.9|2699
1609727400000|2021-01-04 02:30:00|14840.4|14836.4|14849.4|14845.4|14849.9|14845.9|14833.9|14829.9|1883
1609727700000|2021-01-04 02:35:00|14848.9|14844.9|14819.4|14815.4|14850.9|14846.9|14807.9|14803.9|4100
1609728000000|2021-01-04 02:40:00|14818.9|14814.9|14827.9|14823.9|14833.4|14829.4|14807.9|14803.9|1897
1609728300000|2021-01-04 02:45:00|14828.9|14824.9|14834.9|14830.9|14835.9|14831.9|14822.9|14818.9|1296
1609728600000|2021-01-04 02:50:00|14834.4|14830.4|14844.9|14840.9|14844.9|14840.9|14830.9|14826.9|1651
1609728900000|2021-01-04 02:55:00|14845.9|14841.9|14831.9|14827.9|14845.9|14841.9|14827.9|14823.9|1089
1609729200000|2021-01-04 03:00:00|14832.9|14828.9|14838.9|14834.9|14839.9|14835.9|14828.9|14824.9|1003
1609729500000|2021-01-04 03:05:00|14839.4|14835.4|14871.4|14867.4|14872.9|14868.9|14839.4|14835.4|4135
1609729800000|2021-01-04 03:10:00|14870.4|14866.4|14880.9|14876.9|14882.4|14878.4|14869.9|14865.9|2391
1609730100000|2021-01-04 03:15:00|14879.9|14875.9|14881.9|14877.9|14888.9|14884.9|14878.9|14874.9|1861
1609730400000|2021-01-04 03:20:00|14882.9|14878.9|14901.9|14897.9|14903.9|14899.9|14882.4|14878.4|2360
1609730700000|2021-01-04 03:25:00|14902.4|14898.4|14901.9|14897.9|14920.9|14916.9|14895.9|14891.9|3472
1609731000000|2021-01-04 03:30:00|14903.9|14899.9|14908.4|14904.4|14908.9|14904.9|14897.9|14893.9|1458
1609731300000|2021-01-04 03:35:00|14908.9|14904.9|14914.9|14910.9|14918.9|14914.9|14907.4|14903.4|1409
1609731600000|2021-01-04 03:40:00|14913.9|14909.9|14910.4|14906.4|14918.9|14914.9|14906.9|14902.9|1487
1609731900000|2021-01-04 03:45:00|14909.9|14905.9|14897.4|14893.4|14912.9|14908.9|14893.9|14889.9|1619
1609732200000|2021-01-04 03:50:00|14895.9|14891.9|14886.9|14882.9|14900.9|14896.9|14885.4|14881.4|1653
1609732500000|2021-01-04 03:55:00|14887.4|14883.4|14900.9|14896.9|14906.9|14902.9|14885.9|14881.9|1080
1609732800000|2021-01-04 04:00:00|14899.9|14895.9|14905.9|14901.9|14905.9|14901.9|14889.4|14885.4|1095
1609733100000|2021-01-04 04:05:00|14904.9|14900.9|14916.9|14912.9|14917.9|14913.9|14903.9|14899.9|1108
1609733400000|2021-01-04 04:10:00|14916.4|14912.4|14918.9|14914.9|14919.9|14915.9|14914.9|14910.9|834
1609733700000|2021-01-04 04:15:00|14919.4|14915.4|14911.9|14907.9|14924.4|14920.4|14909.9|14905.9|1364
1609734000000|2021-01-04 04:20:00|14911.4|14907.4|14921.9|14917.9|14924.9|14920.9|14906.9|14902.9|1040
1609734300000|2021-01-04 04:25:00|14920.9|14916.9|14915.9|14911.9|14922.9|14918.9|14913.9|14909.9|703
1609734600000|2021-01-04 04:30:00|14916.4|14912.4|14911.9|14907.9|14920.9|14916.9|14910.9|14906.9|847
1609734900000|2021-01-04 04:35:00|14910.9|14906.9|14913.9|14909.9|14918.9|14914.9|14908.9|14904.9|570
1609735200000|2021-01-04 04:40:00|14914.9|14910.9|14921.9|14917.9|14923.9|14919.9|14913.9|14909.9|577
1609735500000|2021-01-04 04:45:00|14921.4|14917.4|14905.4|14901.4|14922.9|14918.9|14905.4|14901.4|968
1609735800000|2021-01-04 04:50:00|14904.9|14900.9|14910.9|14906.9|14913.9|14909.9|14902.9|14898.9|1005
1609736100000|2021-01-04 04:55:00|14911.4|14907.4|14905.9|14901.9|14911.9|14907.9|14903.9|14899.9|554
1609736400000|2021-01-04 05:00:00|14904.9|14900.9|14908.9|14904.9|14915.9|14911.9|14902.9|14898.9|1072
1609736700000|2021-01-04 05:05:00|14906.9|14902.9|14906.9|14902.9|14908.9|14904.9|14896.9|14892.9|1374
1609737000000|2021-01-04 05:10:00|14907.4|14903.4|14909.9|14905.9|14913.9|14909.9|14903.9|14899.9|866
1609737300000|2021-01-04 05:15:00|14908.9|14904.9|14910.9|14906.9|14912.9|14908.9|14905.9|14901.9|906
1609737600000|2021-01-04 05:20:00|14910.4|14906.4|14914.9|14910.9|14915.9|14911.9|14906.9|14902.9|961
1609737900000|2021-01-04 05:25:00|14913.9|14909.9|14897.9|14893.9|14915.9|14911.9|14897.9|14893.9|2517
1609738200000|2021-01-04 05:30:00|14897.4|14893.4|14867.9|14863.9|14897.9|14893.9|14862.4|14858.4|5134
1609738500000|2021-01-04 05:35:00|14868.4|14864.4|14858.4|14854.4|14876.9|14872.9|14856.9|14852.9|3038
1609738800000|2021-01-04 05:40:00|14855.4|14851.4|14873.4|14869.4|14874.9|14870.9|14850.9|14846.9|3536
1609739100000|2021-01-04 05:45:00|14878.9|14864.9|14878.1|14864.1|14880.5|14866.5|14875.4|14861.4|6
1609739400000|2021-01-04 05:50:00|14878.3|14864.3|14883.9|14869.9|14884.6|14870.6|14877.9|14863.9|0
1609739700000|2021-01-04 05:55:00|14884.3|14870.3|14891.4|14877.4|14891.7|14877.7|14884.1|14870.1|0
1609740000000|2021-01-04 06:00:00|14891.2|14877.2|14897.7|14883.7|14901.2|14887.2|14888.6|14874.6|0
1609740300000|2021-01-04 06:05:00|14898.7|14884.7|14897|14883|14899.1|14885.1|14892.5|14878.5|0
1609740600000|2021-01-04 06:10:00|14897.1|14883.1|14894.5|14880.5|14898.4|14884.4|14894.5|14880.5|0
1609740900000|2021-01-04 06:15:00|14894.9|14880.9|14903.8|14889.8|14903.8|14889.8|14894.8|14880.8|0
1609741200000|2021-01-04 06:20:00|14901.8|14887.8|14901.9|14887.9|14902.6|14888.6|14901.5|14887.5|0
1609741500000|2021-01-04 06:25:00|14901.6|14887.6|14891.5|14877.5|14901.6|14887.6|14891.5|14877.5|0
1609741800000|2021-01-04 06:30:00|14891.6|14877.6|14889.7|14875.7|14891.7|14877.7|14887.4|14873.4|0
1609742100000|2021-01-04 06:35:00|14889.8|14875.8|14893.6|14879.6|14893.6|14879.6|14889.8|14875.8|0
1609742400000|2021-01-04 06:40:00|14894.2|14880.2|14895.9|14881.9|14897.8|14883.8|14893.6|14879.6|0
1609742700000|2021-01-04 06:45:00|14896|14882|14898.7|14884.7|14898.8|14884.8|14893.9|14879.9|0
1609743000000|2021-01-04 06:50:00|14898.8|14884.8|14899|14885|14901.4|14887.4|14898.7|14884.7|0
1609743300000|2021-01-04 06:55:00|14898.7|14884.7|14907.3|14893.3|14907.4|14893.4|14898.7|14884.7|0
1609743600000|2021-01-04 07:00:00|14907.9|14893.9|14907.9|14901.9|14908.9|14902.9|14891.9|14885.9|1007
1609743900000|2021-01-04 07:05:00|14906.4|14900.4|14905.9|14899.9|14909.4|14903.4|14903.9|14897.9|604
1609744200000|2021-01-04 07:10:00|14905.4|14899.4|14905.9|14899.9|14906.9|14900.9|14901.9|14895.9|260
1609744500000|2021-01-04 07:15:00|14906.9|14900.9|14909.9|14903.9|14911.9|14905.9|14906.9|14900.9|375
1609744800000|2021-01-04 07:20:00|14910.4|14904.4|14901.9|14895.9|14911.9|14905.9|14900.4|14894.4|372
1609745100000|2021-01-04 07:25:00|14902.4|14896.4|14899.9|14893.9|14903.9|14897.9|14899.9|14893.9|218
1609745400000|2021-01-04 07:30:00|14900.9|14894.9|14899.9|14893.9|14903.9|14897.9|14898.9|14892.9|129
1609745700000|2021-01-04 07:35:00|14899.4|14893.4|14904.4|14898.4|14905.9|14899.9|14897.9|14891.9|247
1609746000000|2021-01-04 07:40:00|14903.4|14897.4|14906.9|14900.9|14906.9|14900.9|14902.9|14896.9|67
1609746300000|2021-01-04 07:45:00|14905.9|14899.9|14903.9|14897.9|14906.9|14900.9|14903.9|14897.9|82
1609746600000|2021-01-04 07:50:00|14902.9|14896.9|14903.9|14897.9|14905.9|14899.9|14901.9|14895.9|56
1609746900000|2021-01-04 07:55:00|14904.9|14898.9|14909.4|14903.4|14909.9|14903.9|14904.9|14898.9|179
1609747200000|2021-01-04 08:00:00|14909.9|14903.9|14906.4|14900.4|14914.9|14908.9|14906.4|14900.4|525
1609747500000|2021-01-04 08:05:00|14905.9|14899.9|14906.4|14900.4|14912.9|14906.9|14904.9|14898.9|182
1609747800000|2021-01-04 08:10:00|14906.9|14900.9|14909.9|14903.9|14910.9|14904.9|14906.9|14900.9|103
1609748100000|2021-01-04 08:15:00|14910.4|14904.4|14911.4|14905.4|14912.4|14906.4|14907.9|14901.9|99
1609748400000|2021-01-04 08:20:00|14911.9|14905.9|14908.4|14902.4|14913.9|14907.9|14906.9|14900.9|148
1609748700000|2021-01-04 08:25:00|14907.9|14901.9|14905.9|14899.9|14909.4|14903.4|14905.9|14899.9|118
1609749000000|2021-01-04 08:30:00|14907.4|14901.4|14904.9|14898.9|14907.4|14901.4|14903.9|14897.9|232
1609749300000|2021-01-04 08:35:00|14903.9|14897.9|14907.9|14901.9|14908.9|14902.9|14902.9|14896.9|142
1609749600000|2021-01-04 08:40:00|14908.9|14902.9|14907.4|14901.4|14908.9|14902.9|14906.4|14900.4|54
1609749900000|2021-01-04 08:45:00|14906.9|14900.9|14906.4|14900.4|14907.4|14901.4|14904.4|14898.4|158
1609750200000|2021-01-04 08:50:00|14905.9|14899.9|14908.9|14902.9|14910.4|14904.4|14905.9|14899.9|89
1609750500000|2021-01-04 08:55:00|14909.4|14903.4|14908.9|14902.9|14910.4|14904.4|14907.9|14901.9|45
1609750800000|2021-01-04 09:00:00|14909.9|14903.9|14911.4|14905.4|14912.9|14906.9|14909.9|14903.9|94
1609751100000|2021-01-04 09:05:00|14911.9|14905.9|14911.9|14905.9|14912.9|14906.9|14909.9|14903.9|54
1609751400000|2021-01-04 09:10:00|14910.9|14904.9|14912.9|14906.9|14913.9|14907.9|14910.9|14904.9|128
1609751700000|2021-01-04 09:15:00|14913.9|14907.9|14932.4|14926.4|14935.4|14929.4|14913.9|14907.9|1192
1609752000000|2021-01-04 09:20:00|14932.9|14926.9|14937.9|14931.9|14937.9|14931.9|14931.9|14925.9|344
1609752300000|2021-01-04 09:25:00|14936.9|14930.9|14938.9|14932.9|14941.9|14935.9|14936.9|14930.9|352
1609752600000|2021-01-04 09:30:00|14939.9|14933.9|14945.9|14939.9|14945.9|14939.9|14937.9|14931.9|398
1609752900000|2021-01-04 09:35:00|14946.9|14940.9|14944.9|14938.9|14949.9|14943.9|14943.9|14937.9|517
1609753200000|2021-01-04 09:40:00|14945.9|14939.9|14946.4|14940.4|14947.9|14941.9|14944.9|14938.9|209
1609753500000|2021-01-04 09:45:00|14945.9|14939.9|14943.4|14937.4|14949.4|14943.4|14940.9|14934.9|385
1609753800000|2021-01-04 09:50:00|14942.9|14936.9|14938.9|14932.9|14945.9|14939.9|14938.9|14932.9|137
1609754100000|2021-01-04 09:55:00|14939.4|14933.4|14940.9|14934.9|14940.9|14934.9|14938.9|14932.9|87
1609754400000|2021-01-04 10:00:00|14939.9|14933.9|14943.9|14937.9|14944.9|14938.9|14939.9|14933.9|138
1609754700000|2021-01-04 10:05:00|14943.4|14937.4|14943.4|14937.4|14943.9|14937.9|14940.9|14934.9|51
1609755000000|2021-01-04 10:10:00|14942.9|14936.9|14943.9|14937.9|14943.9|14937.9|14940.9|14934.9|65
1609755300000|2021-01-04 10:15:00|14943.4|14937.4|14934.9|14928.9|14943.4|14937.4|14933.9|14927.9|233
1609755600000|2021-01-04 10:20:00|14935.4|14929.4|14937.4|14931.4|14940.9|14934.9|14934.9|14928.9|84
1609755900000|2021-01-04 10:25:00|14937.9|14931.9|14938.9|14932.9|14938.9|14932.9|14933.9|14927.9|144
1609756200000|2021-01-04 10:30:00|14937.9|14931.9|14937.9|14931.9|14938.9|14932.9|14935.4|14929.4|85
1609756500000|2021-01-04 10:35:00|14936.9|14930.9|14939.9|14933.9|14939.9|14933.9|14936.4|14930.4|60
1609756800000|2021-01-04 10:40:00|14939.4|14933.4|14940.4|14934.4|14940.9|14934.9|14936.9|14930.9|104
1609757100000|2021-01-04 10:45:00|14940.9|14934.9|14940.9|14934.9|14941.9|14935.9|14939.9|14933.9|44
1609757400000|2021-01-04 10:50:00|14939.9|14933.9|14937.4|14931.4|14939.9|14933.9|14936.9|14930.9|74
1609757700000|2021-01-04 10:55:00|14937.9|14931.9|14935.4|14929.4|14937.9|14931.9|14934.9|14928.9|114
1609758000000|2021-01-04 11:00:00|14934.9|14928.9|14936.9|14930.9|14936.9|14930.9|14933.9|14927.9|118
1609758300000|2021-01-04 11:05:00|14937.4|14931.4|14936.9|14930.9|14938.9|14932.9|14936.9|14930.9|44
1609758600000|2021-01-04 11:10:00|14936.4|14930.4|14937.9|14931.9|14938.9|14932.9|14936.4|14930.4|17
1609758900000|2021-01-04 11:15:00|14938.9|14932.9|14938.9|14932.9|14938.9|14932.9|14936.9|14930.9|28
1609759200000|2021-01-04 11:20:00|14938.4|14932.4|14938.9|14932.9|14939.9|14933.9|14937.9|14931.9|32
1609759500000|2021-01-04 11:25:00|14937.9|14931.9|14937.9|14931.9|14937.9|14931.9|14936.9|14930.9|48
1609759800000|2021-01-04 11:30:00|14938.9|14932.9|14938.9|14932.9|14938.9|14932.9|14936.9|14930.9|34
1609760100000|2021-01-04 11:35:00|14939.9|14933.9|14940.4|14934.4|14940.9|14934.9|14938.9|14932.9|99
1609760400000|2021-01-04 11:40:00|14939.9|14933.9|14941.9|14935.9|14941.9|14935.9|14939.9|14933.9|101
1609760700000|2021-01-04 11:45:00|14941.4|14935.4|14940.9|14934.9|14941.9|14935.9|14940.9|14934.9|52
1609761000000|2021-01-04 11:50:00|14941.4|14935.4|14937.9|14931.9|14941.9|14935.9|14937.9|14931.9|59
1609761300000|2021-01-04 11:55:00|14938.9|14932.9|14937.9|14931.9|14939.4|14933.4|14936.9|14930.9|60
1609761600000|2021-01-04 12:00:00|14938.4|14932.4|14938.9|14932.9|14939.9|14933.9|14937.9|14931.9|50
1609761900000|2021-01-04 12:05:00|14939.9|14933.9|14936.4|14930.4|14939.9|14933.9|14935.9|14929.9|103
1609762200000|2021-01-04 12:10:00|14935.9|14929.9|14937.4|14931.4|14937.9|14931.9|14935.9|14929.9|70
1609762500000|2021-01-04 12:15:00|14936.9|14930.9|14934.9|14928.9|14937.9|14931.9|14934.9|14928.9|59
1609762800000|2021-01-04 12:20:00|14933.9|14927.9|14936.9|14930.9|14936.9|14930.9|14931.9|14925.9|228
1609763100000|2021-01-04 12:25:00|14936.4|14930.4|14938.4|14932.4|14938.4|14932.4|14935.4|14929.4|102
1609763400000|2021-01-04 12:30:00|14937.9|14931.9|14937.9|14931.9|14938.9|14932.9|14937.9|14931.9|40
1609763700000|2021-01-04 12:35:00|14936.9|14930.9|14935.4|14929.4|14937.4|14931.4|14933.9|14927.9|82
1609764000000|2021-01-04 12:40:00|14934.9|14928.9|14935.9|14929.9|14935.9|14929.9|14934.9|14928.9|21
1609764300000|2021-01-04 12:45:00|14934.9|14928.9|14930.9|14924.9|14934.9|14928.9|14926.9|14920.9|286
1609764600000|2021-01-04 12:50:00|14931.9|14925.9|14933.9|14927.9|14933.9|14927.9|14931.9|14925.9|57
1609764900000|2021-01-04 12:55:00|14934.9|14928.9|14935.4|14929.4|14936.9|14930.9|14934.4|14928.4|63
1609765200000|2021-01-04 13:00:00|14934.9|14928.9|14936.4|14930.4|14936.9|14930.9|14932.9|14926.9|64
1609765500000|2021-01-04 13:05:00|14936.9|14930.9|14933.9|14927.9|14936.9|14930.9|14933.4|14927.4|49
1609765800000|2021-01-04 13:10:00|14934.9|14928.9|14934.9|14928.9|14935.9|14929.9|14933.9|14927.9|39
1609766100000|2021-01-04 13:15:00|14935.4|14929.4|14935.9|14929.9|14935.9|14929.9|14934.9|14928.9|68
1609766400000|2021-01-04 13:20:00|14934.9|14928.9|14934.9|14928.9|14936.9|14930.9|14934.9|14928.9|65
1609766700000|2021-01-04 13:25:00|14933.9|14927.9|14933.9|14927.9|14934.9|14928.9|14932.9|14926.9|56
1609767000000|2021-01-04 13:30:00|14934.9|14928.9|14936.9|14930.9|14936.9|14930.9|14934.4|14928.4|76
1609767300000|2021-01-04 13:35:00|14937.9|14931.9|14936.9|14930.9|14938.9|14932.9|14935.9|14929.9|88
1609767600000|2021-01-04 13:40:00|14937.9|14931.9|14938.9|14932.9|14939.9|14933.9|14937.9|14931.9|48
1609767900000|2021-01-04 13:45:00|14937.9|14931.9|14935.9|14929.9|14938.4|14932.4|14935.9|14929.9|50
1609768200000|2021-01-04 13:50:00|14936.4|14930.4|14935.9|14929.9|14936.9|14930.9|14935.9|14929.9|16
1609768500000|2021-01-04 13:55:00|14934.9|14928.9|14933.9|14927.9|14935.9|14929.9|14931.9|14925.9|120
1609768800000|2021-01-04 14:00:00|14933.4|14927.4|14933.9|14927.9|14934.9|14928.9|14932.9|14926.9|57
1609769100000|2021-01-04 14:05:00|14934.9|14928.9|14932.9|14926.9|14934.9|14928.9|14930.9|14924.9|156
1609769400000|2021-01-04 14:10:00|14933.4|14927.4|14933.9|14927.9|14933.9|14927.9|14931.9|14925.9|55
1609769700000|2021-01-04 14:15:00|14932.9|14926.9|14931.9|14925.9|14932.9|14926.9|14927.9|14921.9|187
1609770000000|2021-01-04 14:20:00|14930.9|14924.9|14930.9|14924.9|14931.9|14925.9|14929.9|14923.9|75
1609770300000|2021-01-04 14:25:00|14929.9|14923.9|14928.9|14922.9|14930.9|14924.9|14928.9|14922.9|89
1609770600000|2021-01-04 14:30:00|14928.4|14922.4|14942.4|14936.4|14947.9|14941.9|14927.9|14921.9|1361
1609770900000|2021-01-04 14:35:00|14941.9|14935.9|14939.9|14933.9|14942.9|14936.9|14936.9|14930.9|579
1609771200000|2021-01-04 14:40:00|14938.9|14932.9|14956.9|14950.9|14957.9|14951.9|14937.9|14931.9|1258
1609771500000|2021-01-04 14:45:00|14956.4|14950.4|14959.4|14953.4|14963.9|14957.9|14954.9|14948.9|1162
1609771800000|2021-01-04 14:50:00|14958.9|14952.9|14957.4|14951.4|14959.9|14953.9|14949.9|14943.9|528
1609772100000|2021-01-04 14:55:00|14957.9|14951.9|14960.9|14954.9|14965.9|14959.9|14957.9|14951.9|798
1609772400000|2021-01-04 15:00:00|14961.9|14955.9|14962.9|14956.9|14969.4|14963.4|14960.9|14954.9|788
1609772700000|2021-01-04 15:05:00|14963.4|14957.4|14960.4|14954.4|14967.4|14961.4|14959.9|14953.9|541
1609773000000|2021-01-04 15:10:00|14960.9|14954.9|14939.9|14933.9|14960.9|14954.9|14939.9|14933.9|931
1609773300000|2021-01-04 15:15:00|14938.4|14932.4|14938.4|14932.4|14946.9|14940.9|14936.9|14930.9|719
1609773600000|2021-01-04 15:20:00|14937.9|14931.9|14941.9|14935.9|14948.9|14942.9|14935.9|14929.9|410
1609773900000|2021-01-04 15:25:00|14940.9|14934.9|14945.4|14939.4|14945.9|14939.9|14939.9|14933.9|266
1609774200000|2021-01-04 15:30:00|14944.9|14938.9|14940.4|14934.4|14946.9|14940.9|14934.9|14928.9|476
1609774500000|2021-01-04 15:35:00|14939.9|14933.9|14938.9|14932.9|14940.4|14934.4|14934.4|14928.4|326
1609774800000|2021-01-04 15:40:00|14939.9|14933.9|14949.9|14943.9|14952.9|14946.9|14938.9|14932.9|495
1609775100000|2021-01-04 15:45:00|14949.4|14943.4|14925.9|14919.9|14949.4|14943.4|14912.4|14906.4|1870
1609775400000|2021-01-04 15:50:00|14926.9|14920.9|14890.9|14884.9|14927.9|14921.9|14885.4|14879.4|2371
1609775700000|2021-01-04 15:55:00|14891.4|14885.4|14892.9|14886.9|14902.4|14896.4|14885.4|14879.4|1351
1609776000000|2021-01-04 16:00:00|14891.4|14885.4|14846.4|14840.4|14891.4|14885.4|14828.4|14822.4|4188
1609776300000|2021-01-04 16:05:00|14847.4|14841.4|14816.9|14810.9|14858.4|14852.4|14809.9|14803.9|2856
1609776600000|2021-01-04 16:10:00|14817.4|14811.4|14876.9|14870.9|14877.4|14871.4|14795.9|14789.9|2903
1609776900000|2021-01-04 16:15:00|14877.4|14871.4|14864.9|14858.9|14885.4|14879.4|14847.9|14841.9|1785
1609777200000|2021-01-04 16:20:00|14863.9|14857.9|14845.9|14839.9|14868.4|14862.4|14845.9|14839.9|677
1609777500000|2021-01-04 16:25:00|14844.9|14838.9|14861.4|14855.4|14862.9|14856.9|14841.9|14835.9|538
1609777800000|2021-01-04 16:30:00|14860.9|14854.9|14859.4|14853.4|14861.9|14855.9|14840.4|14834.4|709
1609778100000|2021-01-04 16:35:00|14859.9|14853.9|14851.9|14845.9|14860.4|14854.4|14849.9|14843.9|339
1609778400000|2021-01-04 16:40:00|14850.9|14844.9|14852.4|14846.4|14853.9|14847.9|14845.4|14839.4|313
1609778700000|2021-01-04 16:45:00|14852.9|14846.9|14850.4|14844.4|14853.9|14847.9|14847.9|14841.9|208
1609779000000|2021-01-04 16:50:00|14849.9|14843.9|14834.4|14828.4|14860.4|14854.4|14832.9|14826.9|679
1609779300000|2021-01-04 16:55:00|14834.9|14828.9|14814.4|14808.4|14834.9|14828.9|14807.9|14801.9|1498
1609779600000|2021-01-04 17:00:00|14813.9|14807.9|14811.4|14805.4|14818.4|14812.4|14804.9|14798.9|1003
1609779900000|2021-01-04 17:05:00|14811.9|14805.9|14806.4|14800.4|14822.4|14816.4|14802.4|14796.4|801
1609780200000|2021-01-04 17:10:00|14805.4|14799.4|14798.9|14792.9|14807.9|14801.9|14782.9|14776.9|1677
1609780500000|2021-01-04 17:15:00|14797.9|14791.9|14813.4|14807.4|14815.9|14809.9|14786.9|14780.9|906
1609780800000|2021-01-04 17:20:00|14812.9|14806.9|14831.9|14825.9|14835.9|14829.9|14809.4|14803.4|1023
1609781100000|2021-01-04 17:25:00|14830.9|14824.9|14834.9|14828.9|14837.9|14831.9|14824.9|14818.9|370
1609781400000|2021-01-04 17:30:00|14833.9|14827.9|14831.4|14825.4|14834.9|14828.9|14820.9|14814.9|422
1609781700000|2021-01-04 17:35:00|14830.4|14824.4|14819.4|14813.4|14833.9|14827.9|14818.9|14812.9|207
1609782000000|2021-01-04 17:40:00|14818.9|14812.9|14812.9|14806.9|14820.9|14814.9|14807.4|14801.4|413
1609782300000|2021-01-04 17:45:00|14812.4|14806.4|14812.9|14806.9|14813.4|14807.4|14804.9|14798.9|232
1609782600000|2021-01-04 17:50:00|14813.9|14807.9|14834.9|14828.9|14837.9|14831.9|14813.4|14807.4|395
1609782900000|2021-01-04 17:55:00|14835.4|14829.4|14837.4|14831.4|14837.9|14831.9|14830.9|14824.9|332
1609783200000|2021-01-04 18:00:00|14836.9|14830.9|14845.9|14839.9|14847.9|14841.9|14834.4|14828.4|436
1609783500000|2021-01-04 18:05:00|14846.9|14840.9|14857.4|14851.4|14857.4|14851.4|14845.9|14839.9|419
1609783800000|2021-01-04 18:10:00|14857.9|14851.9|14863.4|14857.4|14870.9|14864.9|14857.9|14851.9|431
1609784100000|2021-01-04 18:15:00|14862.9|14856.9|14860.4|14854.4|14866.9|14860.9|14858.9|14852.9|174
1609784400000|2021-01-04 18:20:00|14859.4|14853.4|14871.4|14865.4|14873.4|14867.4|14859.4|14853.4|267
1609784700000|2021-01-04 18:25:00|14871.9|14865.9|14866.9|14860.9|14873.4|14867.4|14863.9|14857.9|205
1609785000000|2021-01-04 18:30:00|14865.9|14859.9|14850.4|14844.4|14865.9|14859.9|14848.9|14842.9|296
1609785300000|2021-01-04 18:35:00|14850.9|14844.9|14853.4|14847.4|14858.9|14852.9|14850.9|14844.9|123
1609785600000|2021-01-04 18:40:00|14853.9|14847.9|14855.4|14849.4|14861.9|14855.9|14851.9|14845.9|107
1609785900000|2021-01-04 18:45:00|14855.9|14849.9|14861.4|14855.4|14862.9|14856.9|14853.9|14847.9|57
1609786200000|2021-01-04 18:50:00|14861.9|14855.9|14868.9|14862.9|14869.9|14863.9|14856.9|14850.9|137
1609786500000|2021-01-04 18:55:00|14867.4|14861.4|14865.4|14859.4|14868.9|14862.9|14861.4|14855.4|104
1609786800000|2021-01-04 19:00:00|14865.9|14859.9|14860.9|14854.9|14867.4|14861.4|14854.9|14848.9|223
1609787100000|2021-01-04 19:05:00|14861.4|14855.4|14843.4|14837.4|14861.9|14855.9|14843.4|14837.4|142
1609787400000|2021-01-04 19:10:00|14843.9|14837.9|14852.9|14846.9|14853.4|14847.4|14839.9|14833.9|124
1609787700000|2021-01-04 19:15:00|14851.9|14845.9|14856.4|14850.4|14859.9|14853.9|14845.4|14839.4|180
1609788000000|2021-01-04 19:20:00|14855.4|14849.4|14863.9|14857.9|14863.9|14857.9|14850.4|14844.4|75
1609788300000|2021-01-04 19:25:00|14862.9|14856.9|14859.4|14853.4|14862.9|14856.9|14855.9|14849.9|65
1609788600000|2021-01-04 19:30:00|14858.9|14852.9|14850.9|14844.9|14860.4|14854.4|14848.4|14842.4|81
1609788900000|2021-01-04 19:35:00|14852.4|14846.4|14852.4|14846.4|14854.4|14848.4|14847.4|14841.4|95
1609789200000|2021-01-04 19:40:00|14851.9|14845.9|14850.4|14844.4|14854.4|14848.4|14848.9|14842.9|56
1609789500000|2021-01-04 19:45:00|14849.9|14843.9|14835.4|14829.4|14851.4|14845.4|14834.9|14828.9|181
1609789800000|2021-01-04 19:50:00|14836.4|14830.4|14831.9|14825.9|14836.9|14830.9|14827.9|14821.9|192
1609790100000|2021-01-04 19:55:00|14831.4|14825.4|14855.4|14849.4|14856.4|14850.4|14830.9|14824.9|213
1609790400000|2021-01-04 20:00:00|14854.9|14848.9|14832.4|14826.4|14855.9|14849.9|14829.9|14823.9|211
1609790700000|2021-01-04 20:05:00|14833.4|14827.4|14838.4|14832.4|14844.9|14838.9|14831.9|14825.9|66
1609791000000|2021-01-04 20:10:00|14839.4|14833.4|14843.4|14837.4|14845.9|14839.9|14836.4|14830.4|72
1609791300000|2021-01-04 20:15:00|14842.4|14836.4|14841.4|14835.4|14843.9|14837.9|14834.9|14828.9|41
1609791600000|2021-01-04 20:20:00|14841.9|14835.9|14838.9|14832.9|14842.4|14836.4|14832.9|14826.9|72
1609791900000|2021-01-04 20:25:00|14837.4|14831.4|14831.9|14825.9|14837.4|14831.4|14829.9|14823.9|107
1609792200000|2021-01-04 20:30:00|14831.4|14825.4|14834.4|14828.4|14837.4|14831.4|14824.9|14818.9|163
1609792500000|2021-01-04 20:35:00|14833.9|14827.9|14833.4|14827.4|14835.9|14829.9|14831.9|14825.9|126
1609792800000|2021-01-04 20:40:00|14832.4|14826.4|14836.4|14830.4|14837.4|14831.4|14829.4|14823.4|135
1609793100000|2021-01-04 20:45:00|14837.4|14831.4|14841.9|14835.9|14842.9|14836.9|14836.4|14830.4|88
1609793400000|2021-01-04 20:50:00|14842.4|14836.4|14836.9|14830.9|14842.9|14836.9|14836.9|14830.9|177
1609793700000|2021-01-04 20:55:00|14837.9|14831.9|14833.4|14827.4|14837.9|14831.9|14830.9|14824.9|296
1609794000000|2021-01-04 21:00:00|14848.8|14834.8|14850.2|14836.2|14860|14846|14844.5|14830.5|0
1609794300000|2021-01-04 21:05:00|14850.9|14836.9|14843.1|14829.1|14851.6|14837.6|14843.1|14829.1|0
1609794600000|2021-01-04 21:10:00|14843.8|14829.8|14839.7|14825.7|14844.5|14830.5|14832.6|14818.6|0
1609794900000|2021-01-04 21:15:00|14838.8|14824.8|14840.1|14826.1|14841|14827|14838|14824|0
1609795200000|2021-01-04 21:20:00|14839.9|14825.9|14839|14825|14840.3|14826.3|14839|14825|0
1609795500000|2021-01-04 21:25:00|14839.1|14825.1|14838.5|14824.5|14839.9|14825.9|14837.7|14823.7|0
1609795800000|2021-01-04 21:30:00|14838.9|14824.9|14854.4|14840.4|14855.1|14841.1|14838.2|14824.2|0
1609796100000|2021-01-04 21:35:00|14853.7|14839.7|14853|14839|14854.4|14840.4|14848|14834|0
1609796400000|2021-01-04 21:40:00|14853.7|14839.7|14851.6|14837.6|14855.1|14841.1|14850.8|14836.8|0
1609796700000|2021-01-04 21:45:00|14850.8|14836.8|14851.6|14837.6|14852.3|14838.3|14850.1|14836.1|0
1609797000000|2021-01-04 21:50:00|14850.8|14836.8|14852.3|14838.3|14853|14839|14850.8|14836.8|0
1609797300000|2021-01-04 21:55:00|14853|14839|14854.4|14840.4|14854.4|14840.4|14850.8|14836.8|0
1609797600000|2021-01-04 22:00:00|14854.2|14840.2|14852.4|14838.4|14854.2|14840.2|14852.2|14838.2|0
1609797900000|2021-01-04 22:05:00|14852.3|14838.3|14852.7|14838.7|14853.7|14839.7|14852.3|14838.3|0
1609798200000|2021-01-04 22:10:00|14852.5|14838.5|14851.5|14837.5|14852.6|14838.6|14851.5|14837.5|0
1609798500000|2021-01-04 22:15:00|14851.6|14837.6|14852.5|14838.5|14853|14839|14851.6|14837.6|0
1609798800000|2021-01-04 22:20:00|14852.4|14838.4|14852.1|14838.1|14852.4|14838.4|14851.8|14837.8|0
1609799100000|2021-01-04 22:25:00|14852|14838|14851.7|14837.7|14852|14838|14851.1|14837.1|0
1609799400000|2021-01-04 22:30:00|14851.6|14837.6|14851.6|14837.6|14851.6|14837.6|14851.6|14837.6|0
1609799700000|2021-01-04 22:35:00|14851.7|14837.7|14851.3|14837.3|14851.7|14837.7|14850.3|14836.3|0
1609800000000|2021-01-04 22:40:00|14851.5|14837.5|14852|14838|14852|14838|14851.3|14837.3|0
1609800300000|2021-01-04 22:45:00|14851.8|14837.8|14852|14838|14852.2|14838.2|14851.8|14837.8|0
1609800600000|2021-01-04 22:50:00|14852.6|14838.6|14852.9|14838.9|14854.6|14840.6|14852|14838|0
1609800900000|2021-01-04 22:55:00|14852.4|14838.4|14850.8|14836.8|14852.9|14838.9|14850.3|14836.3|0
1609801200000|2021-01-04 23:00:00|14851|14837|14829.6|14815.6|14852.4|14838.4|14826.7|14812.7|0
1609801500000|2021-01-04 23:05:00|14830.3|14816.3|14835.9|14821.9|14837.3|14823.3|14830.3|14816.3|0
1609801800000|2021-01-04 23:10:00|14836.2|14822.2|14843.6|14829.6|14843.6|14829.6|14835.9|14821.9|0
1609802100000|2021-01-04 23:15:00|14843.2|14829.2|14844|14830|14846.4|14832.4|14842.9|14828.9|0
1609802400000|2021-01-04 23:20:00|14844.3|14830.3|14846.4|14832.4|14848.5|14834.5|14843.6|14829.6|0
1609802700000|2021-01-04 23:25:00|14846.1|14832.1|14832.4|14818.4|14846.1|14832.1|14830.7|14816.7|0
1609803000000|2021-01-04 23:30:00|14834.2|14820.2|14843.7|14829.7|14845.8|14831.8|14834.2|14820.2|0
1609803300000|2021-01-04 23:35:00|14843.3|14829.3|14839.1|14825.1|14844.4|14830.4|14839.1|14825.1|0
1609803600000|2021-01-04 23:40:00|14838.8|14824.8|14835.9|14821.9|14841.6|14827.6|14835.2|14821.2|0
1609803900000|2021-01-04 23:45:00|14836.7|14822.7|14842.5|14828.5|14843.6|14829.6|14834.5|14820.5|0
1609804200000|2021-01-04 23:50:00|14842.2|14828.2|14841.5|14827.5|14847.1|14833.1|14840.8|14826.8|0
1609804500000|2021-01-04 23:55:00|14841.8|14827.8|14846.4|14832.4|14846.4|14832.4|14840.1|14826.1|0
1609804800000|2021-01-05 00:00:00|14845.7|14831.7|14851|14837|14854.5|14840.5|14843.6|14829.6|0
1609805100000|2021-01-05 00:05:00|14851.3|14837.3|14858.6|14844.6|14858.6|14844.6|14848.7|14834.7|0
1609805400000|2021-01-05 00:10:00|14858.2|14844.2|14848.8|14834.8|14858.9|14844.9|14848.4|14834.4|0
1609805700000|2021-01-05 00:15:00|14849.5|14835.5|14853.8|14839.8|14857|14843|14843.3|14829.3|0
1609806000000|2021-01-05 00:20:00|14854.2|14840.2|14846.5|14832.5|14854.5|14840.5|14846.1|14832.1|0
1609806300000|2021-01-05 00:25:00|14847.5|14833.5|14857.5|14843.5|14858.9|14844.9|14846.5|14832.5|0
1609806600000|2021-01-05 00:30:00|14858.5|14844.5|14855.7|14841.7|14860.6|14846.6|14855|14841|0
1609806900000|2021-01-05 00:35:00|14855.4|14841.4|14848.1|14834.1|14855.9|14841.9|14848.1|14834.1|0
1609807200000|2021-01-05 00:40:00|14848.4|14834.4|14852.3|14838.3|14853.7|14839.7|14848.1|14834.1|0
1609807500000|2021-01-05 00:45:00|14871.9|14867.9|14885.9|14881.9|14887.9|14883.9|14856.9|14852.9|4132
1609807800000|2021-01-05 00:50:00|14886.9|14882.9|14867|14863|14887|14883|14863|14859|1929
1609808100000|2021-01-05 00:55:00|14868|14864|14874|14870|14877|14873|14857|14853|1993
1609808400000|2021-01-05 01:00:00|14875|14871|14874|14870|14890|14886|14866|14862|4411
1609808700000|2021-01-05 01:05:00|14875.5|14871.5|14894|14890|14896|14892|14860|14856|3491
1609809000000|2021-01-05 01:10:00|14894.5|14890.5|14902|14898|14908|14904|14885|14881|3278
1609809300000|2021-01-05 01:15:00|14901.5|14897.5|14923.5|14919.5|14924.5|14920.5|14894|14890|4489
1609809600000|2021-01-05 01:20:00|14923|14919|14893.5|14889.5|14925|14921|14891.5|14887.5|3683
1609809900000|2021-01-05 01:25:00|14893|14889|14872.5|14868.5|14901|14897|14869|14865|3836
1609810200000|2021-01-05 01:30:00|14874|14870|14842.5|14838.5|14875|14871|14842|14838|4365
1609810500000|2021-01-05 01:35:00|14843|14839|14856.5|14852.5|14865.5|14861.5|14837|14833|4315
1609810800000|2021-01-05 01:40:00|14857|14853|14875|14871|14875|14871|14851|14847|2485
1609811100000|2021-01-05 01:45:00|14874.5|14870.5|14882.5|14878.5|14886.5|14882.5|14861|14857|2698
1609811400000|2021-01-05 01:50:00|14883|14879|14871|14867|14883|14879|14865.5|14861.5|1586
1609811700000|2021-01-05 01:55:00|14870|14866|14878.5|14874.5|14879|14875|14867|14863|1048
1609812000000|2021-01-05 02:00:00|14879|14875|14894|14890|14901.5|14897.5|14876|14872|2596
1609812300000|2021-01-05 02:05:00|14894.5|14890.5|14903|14899|14904|14900|14885|14881|1430
1609812600000|2021-01-05 02:10:00|14904|14900|14912.5|14908.5|14915|14911|14903|14899|2042
1609812900000|2021-01-05 02:15:00|14913|14909|14913|14909|14915|14911|14903|14899|1253
1609813200000|2021-01-05 02:20:00|14914|14910|14893|14889|14918|14914|14879.5|14875.5|2628
1609813500000|2021-01-05 02:25:00|14893.5|14889.5|14902|14898|14902|14898|14890|14886|1052
1609813800000|2021-01-05 02:30:00|14902.5|14898.5|14915.5|14911.5|14915.5|14911.5|14901.5|14897.5|1429
1609814100000|2021-01-05 02:35:00|14915|14911|14940|14936|14940|14936|14915|14911|3453
1609814400000|2021-01-05 02:40:00|14939|14935|14926|14922|14939.5|14935.5|14921|14917|1596
1609814700000|2021-01-05 02:45:00|14926.5|14922.5|14915|14911|14928|14924|14907|14903|1715
1609815000000|2021-01-05 02:50:00|14916|14912|14927|14923|14927|14923|14912.5|14908.5|1044
1609815300000|2021-01-05 02:55:00|14926.5|14922.5|14918|14914|14928|14924|14913.5|14909.5|590
1609815600000|2021-01-05 03:00:00|14919.5|14915.5|14905.5|14901.5|14922.5|14918.5|14898|14894|1711
1609815900000|2021-01-05 03:05:00|14906.5|14902.5|14911.5|14907.5|14913|14909|14899|14895|823
1609816200000|2021-01-05 03:10:00|14911|14907|14915|14911|14920.5|14916.5|14907|14903|855
1609816500000|2021-01-05 03:15:00|14916|14912|14923|14919|14924|14920|14911.5|14907.5|549
1609816800000|2021-01-05 03:20:00|14922|14918|14931|14927|14935|14931|14921|14917|1206
1609817100000|2021-01-05 03:25:00|14932|14928|14927|14923|14934|14930|14925|14921|683
1609817400000|2021-01-05 03:30:00|14930|14926|14934.5|14930.5|14944.5|14940.5|14929.5|14925.5|1656
1609817700000|2021-01-05 03:35:00|14934|14930|14928|14924|14934|14930|14923|14919|743
1609818000000|2021-01-05 03:40:00|14925|14921|14932|14928|14934|14930|14919|14915|1246
1609818300000|2021-01-05 03:45:00|14931.5|14927.5|14912|14908|14932.5|14928.5|14912|14908|1246
1609818600000|2021-01-05 03:50:00|14911|14907|14918|14914|14918|14914|14909.5|14905.5|830
1609818900000|2021-01-05 03:55:00|14919|14915|14916|14912|14921|14917|14901.5|14897.5|1174
1609819200000|2021-01-05 04:00:00|14915.5|14911.5|14912|14908|14916.5|14912.5|14909.5|14905.5|577
1609819500000|2021-01-05 04:05:00|14913|14909|14903|14899|14913|14909|14896|14892|1155
1609819800000|2021-01-05 04:10:00|14902|14898|14897|14893|14913|14909|14894|14890|1021
1609820100000|2021-01-05 04:15:00|14896|14892|14879|14875|14896.5|14892.5|14878|14874|1886
1609820400000|2021-01-05 04:20:00|14879.5|14875.5|14879|14875|14884|14880|14874|14870|1097
1609820700000|2021-01-05 04:25:00|14878|14874|14893|14889|14896|14892|14875|14871|1379
1609821000000|2021-01-05 04:30:00|14894|14890|14874|14870|14894|14890|14870|14866|1254
1609821300000|2021-01-05 04:35:00|14873.5|14869.5|14893|14889|14895|14891|14873|14869|977
1609821600000|2021-01-05 04:40:00|14893.5|14889.5|14905|14901|14906|14902|14891.5|14887.5|1111
1609821900000|2021-01-05 04:45:00|14905.5|14901.5|14906|14902|14906|14902|14899|14895|650
1609822200000|2021-01-05 04:50:00|14907|14903|14910|14906|14913|14909|14906.5|14902.5|831
1609822500000|2021-01-05 04:55:00|14909.5|14905.5|14897|14893|14910|14906|14893|14889|718
1609822800000|2021-01-05 05:00:00|14896.5|14892.5|14912.5|14908.5|14916|14912|14893|14889|1209
1609823100000|2021-01-05 05:05:00|14912|14908|14922|14918|14924|14920|14911|14907|1337
1609823400000|2021-01-05 05:10:00|14922.5|14918.5|14927.5|14923.5|14928|14924|14919.5|14915.5|1000
1609823700000|2021-01-05 05:15:00|14928|14924|14927|14923|14928.5|14924.5|14920|14916|781
1609824000000|2021-01-05 05:20:00|14927.5|14923.5|14928|14924|14930|14926|14922|14918|981
1609824300000|2021-01-05 05:25:00|14928.5|14924.5|14951|14947|14951.5|14947.5|14928|14924|3686
1609824600000|2021-01-05 05:30:00|14952|14948|14966|14962|14967|14963|14946|14942|2885
1609824900000|2021-01-05 05:35:00|14966.5|14962.5|14973|14969|14975.5|14971.5|14964|14960|1943
1609825200000|2021-01-05 05:40:00|14974|14970|14978|14974|14979|14975|14974|14970|2807
1609825500000|2021-01-05 05:45:00|14983.2|14969.2|14985|14971|14988.2|14974.2|14980.3|14966.3|10
1609825800000|2021-01-05 05:50:00|14984.6|14970.6|14989.5|14975.5|14996.7|14982.7|14984.3|14970.3|0
1609826100000|2021-01-05 05:55:00|14989.9|14975.9|14994.1|14980.1|14996.6|14982.6|14988.8|14974.8|0
1609826400000|2021-01-05 06:00:00|14993.8|14979.8|15003.5|14989.5|15010.1|14996.1|14991.5|14977.5|0
1609826700000|2021-01-05 06:05:00|15003.3|14989.3|14996.3|14982.3|15003.5|14989.5|14995.4|14981.4|0
1609827000000|2021-01-05 06:10:00|14995.9|14981.9|14990.5|14976.5|14998.8|14984.8|14990.3|14976.3|0
1609827300000|2021-01-05 06:15:00|14990.1|14976.1|14996.6|14982.6|14998.5|14984.5|14988.3|14974.3|0
1609827600000|2021-01-05 06:20:00|14997.2|14983.2|15007.5|14993.5|15008.4|14994.4|14995.5|14981.5|0
1609827900000|2021-01-05 06:25:00|15005.4|14991.4|14998.3|14984.3|15005.4|14991.4|14998.3|14984.3|0
1609828200000|2021-01-05 06:30:00|14998.4|14984.4|15001|14987|15003.9|14989.9|14998.3|14984.3|0
1609828500000|2021-01-05 06:35:00|15000.9|14986.9|15007.8|14993.8|15010.1|14996.1|14998.8|14984.8|0
1609828800000|2021-01-05 06:40:00|15007.5|14993.5|15011.6|14997.6|15012.3|14998.3|15007.4|14993.4|0
1609829100000|2021-01-05 06:45:00|15011.5|14997.5|15012.4|14998.4|15014.9|15000.9|15009.8|14995.8|0
1609829400000|2021-01-05 06:50:00|15012.1|14998.1|15018|15004|15020.2|15006.2|15011.4|14997.4|0
1609829700000|2021-01-05 06:55:00|15018.1|15004.1|15015.5|15001.5|15020.7|15006.7|15013.4|14999.4|0
1609830000000|2021-01-05 07:00:00|15015.7|15001.7|15003|14997|15017.8|15007.5|15002|14996|1726
1609830300000|2021-01-05 07:05:00|15004.5|14998.5|15006|15000|15007|15001|15002|14996|417
1609830600000|2021-01-05 07:10:00|15005.5|14999.5|15003.5|14997.5|15008|15002|15001|14995|413
1609830900000|2021-01-05 07:15:00|15004|14998|15020|15014|15025|15019|15003.5|14997.5|1112
1609831200000|2021-01-05 07:20:00|15020.5|15014.5|15021|15015|15023|15017|15017|15011|373
1609831500000|2021-01-05 07:25:00|15022|15016|15027|15021|15031|15025|15022|15016|631
1609831800000|2021-01-05 07:30:00|15026|15020|15021|15015|15028|15022|15020|15014|525
1609832100000|2021-01-05 07:35:00|15022|15016|15024|15018|15026|15020|15020|15014|219
1609832400000|2021-01-05 07:40:00|15025|15019|15017|15011|15025|15019|15015.5|15009.5|449
1609832700000|2021-01-05 07:45:00|15018|15012|15008.5|15002.5|15018|15012|15007|15001|687
1609833000000|2021-01-05 07:50:00|15008|15002|15001|14995|15010|15004|14998|14992|769
1609833300000|2021-01-05 07:55:00|15000.5|14994.5|14990|14984|15000.5|14994.5|14983.5|14977.5|1145
1609833600000|2021-01-05 08:00:00|14992|14986|15004|14998|15005|14999|14986|14980|792
1609833900000|2021-01-05 08:05:00|15003.5|14997.5|15013|15007|15014|15008|15002|14996|549
1609834200000|2021-01-05 08:10:00|15014|15008|15014.5|15008.5|15016|15010|15011|15005|354
1609834500000|2021-01-05 08:15:00|15014|15008|15019.5|15013.5|15023|15017|15014|15008|534
1609834800000|2021-01-05 08:20:00|15020|15014|15017.5|15011.5|15020|15014|15013|15007|173
1609835100000|2021-01-05 08:25:00|15017|15011|15018|15012|15022|15016|15016|15010|219
1609835400000|2021-01-05 08:30:00|15019|15013|15023|15017|15024|15018|15017.5|15011.5|283
1609835700000|2021-01-05 08:35:00|15024|15018|15015.5|15009.5|15024.5|15018.5|15015|15009|143
1609836000000|2021-01-05 08:40:00|15015|15009|15011.5|15005.5|15017|15011|15009|15003|293
1609836300000|2021-01-05 08:45:00|15011|15005|15006|15000|15011|15005|15006|15000|324
1609836600000|2021-01-05 08:50:00|15005|14999|15011.5|15005.5|15012|15006|14997.5|14991.5|511
1609836900000|2021-01-05 08:55:00|15012|15006|15011|15005|15013|15007|15008|15002|160
1609837200000|2021-01-05 09:00:00|15009|15003|15012|15006|15012|15006|15004|14998|184
1609837500000|2021-01-05 09:05:00|15013|15007|15011|15005|15017|15011|15010|15004|186
1609837800000|2021-01-05 09:10:00|15012|15006|15014|15008|15015|15009|15008.5|15002.5|138
1609838100000|2021-01-05 09:15:00|15013.5|15007.5|15013|15007|15015|15009|15010|15004|170
1609838400000|2021-01-05 09:20:00|15012.5|15006.5|15008.5|15002.5|15012.5|15006.5|15005|14999|212
1609838700000|2021-01-05 09:25:00|15009|15003|15006|15000|15009.5|15003.5|15005.5|14999.5|92
1609839000000|2021-01-05 09:30:00|15005|14999|15009|15003|15009.5|15003.5|15002|14996|147
1609839300000|2021-01-05 09:35:00|15008.5|15002.5|15010|15004|15011.5|15005.5|15005|14999|149
1609839600000|2021-01-05 09:40:00|15011|15005|15009.5|15003.5|15012|15006|15009|15003|136
1609839900000|2021-01-05 09:45:00|15009|15003|15011|15005|15011.5|15005.5|15009|15003|52
1609840200000|2021-01-05 09:50:00|15011.5|15005.5|15013|15007|15013|15007|15011|15005|81
1609840500000|2021-01-05 09:55:00|15013.5|15007.5|15006|15000|15014|15008|15006|15000|128
1609840800000|2021-01-05 10:00:00|15007|15001|15011.5|15005.5|15012|15006|15007|15001|60
1609841100000|2021-01-05 10:05:00|15011|15005|15012|15006|15014|15008|15010.5|15004.5|48
1609841400000|2021-01-05 10:10:00|15012.5|15006.5|15013|15007|15013|15007|15010|15004|28
1609841700000|2021-01-05 10:15:00|15012|15006|15012|15006|15013|15007|15010|15004|37
1609842000000|2021-01-05 10:20:00|15012.5|15006.5|15011|15005|15013|15007|15009|15003|38
1609842300000|2021-01-05 10:25:00|15011.5|15005.5|15010|15004|15012|15006|15008.5|15002.5|32
1609842600000|2021-01-05 10:30:00|15010.5|15004.5|15008.5|15002.5|15012|15006|15008|15002|29
1609842900000|2021-01-05 10:35:00|15009|15003|15012.5|15006.5|15013|15007|15008.5|15002.5|78
1609843200000|2021-01-05 10:40:00|15012|15006|15013|15007|15013.5|15007.5|15010.5|15004.5|35
1609843500000|2021-01-05 10:45:00|15012|15006|15010.5|15004.5|15013|15007|15010|15004|42
1609843800000|2021-01-05 10:50:00|15010|15004|15011|15005|15013|15007|15010|15004|31
1609844100000|2021-01-05 10:55:00|15011.5|15005.5|15012|15006|15013|15007|15011|15005|59
1609844400000|2021-01-05 11:00:00|15012.5|15006.5|15016|15010|15017|15011|15011.5|15005.5|196
1609844700000|2021-01-05 11:05:00|15016.5|15010.5|15018|15012|15018|15012|15016|15010|106
1609845000000|2021-01-05 11:10:00|15018.5|15012.5|15016.5|15010.5|15020|15014|15016|15010|101
1609845300000|2021-01-05 11:15:00|15016|15010|15014.5|15008.5|15018|15012|15014|15008|69
1609845600000|2021-01-05 11:20:00|15015|15009|15015|15009|15017|15011|15015|15009|37
1609845900000|2021-01-05 11:25:00|15015.5|15009.5|15016.5|15010.5|15019|15013|15015|15009|48
1609846200000|2021-01-05 11:30:00|15017|15011|15016|15010|15017|15011|15013|15007|54
1609846500000|2021-01-05 11:35:00|15015.5|15009.5|15011|15005|15016|15010|15010|15004|78
1609846800000|2021-01-05 11:40:00|15010.5|15004.5|15010|15004|15013|15007|15007.5|15001.5|100
1609847100000|2021-01-05 11:45:00|15010.5|15004.5|15009|15003|15011|15005|15007|15001|96
1609847400000|2021-01-05 11:50:00|15010|15004|15010.5|15004.5|15013|15007|15008|15002|75
1609847700000|2021-01-05 11:55:00|15010|15004|15005.5|14999.5|15011|15005|14997|14991|402
1609848000000|2021-01-05 12:00:00|15006|15000|15005.5|14999.5|15006.5|15000.5|15000|14994|169
1609848300000|2021-01-05 12:05:00|15006|15000|14994|14988|15006|15000|14992|14986|357
1609848600000|2021-01-05 12:10:00|14995|14989|15001|14995|15002|14996|14994.5|14988.5|173
1609848900000|2021-01-05 12:15:00|15000.5|14994.5|14995|14989|15000.5|14994.5|14995|14989|172
1609849200000|2021-01-05 12:20:00|14996|14990|15001|14995|15001|14995|14995|14989|162
1609849500000|2021-01-05 12:25:00|15000|14994|14999|14993|15001|14995|14996|14990|135
1609849800000|2021-01-05 12:30:00|14999.5|14993.5|14999.5|14993.5|15000.5|14994.5|14996|14990|141
1609850100000|2021-01-05 12:35:00|15000|14994|14998|14992|15003|14997|14998|14992|223
1609850400000|2021-01-05 12:40:00|14997|14991|14997.5|14991.5|14998.5|14992.5|14994|14988|180
1609850700000|2021-01-05 12:45:00|14997|14991|14999|14993|15000|14994|14992|14986|309
1609851000000|2021-01-05 12:50:00|14998|14992|15000|14994|15003|14997|14998|14992|173
1609851300000|2021-01-05 12:55:00|15000.5|14994.5|15000|14994|15001|14995|14999|14993|82
1609851600000|2021-01-05 13:00:00|15000.5|14994.5|15001|14995|15003|14997|14998.5|14992.5|131
1609851900000|2021-01-05 13:05:00|15000|14994|14996|14990|15000|14994|14994.5|14988.5|137
1609852200000|2021-01-05 13:10:00|14995|14989|14995|14989|14997|14991|14992|14986|130
1609852500000|2021-01-05 13:15:00|14994|14988|14993|14987|14994|14988|14987|14981|387
1609852800000|2021-01-05 13:20:00|14994|14988|14989|14983|14994|14988|14988.5|14982.5|117
1609853100000|2021-01-05 13:25:00|14988.5|14982.5|14984.5|14978.5|14993|14987|14980|14974|530
1609853400000|2021-01-05 13:30:00|14985|14979|14981.5|14975.5|14987|14981|14974.5|14968.5|712
1609853700000|2021-01-05 13:35:00|14981|14975|14989.5|14983.5|14991.5|14985.5|14980.5|14974.5|366
1609854000000|2021-01-05 13:40:00|14989|14983|14991|14985|14991|14985|14987.5|14981.5|113
1609854300000|2021-01-05 13:45:00|14990|14984|14981|14975|14992|14986|14981|14975|214
1609854600000|2021-01-05 13:50:00|14980.5|14974.5|14984|14978|14984|14978|14978|14972|318
1609854900000|2021-01-05 13:55:00|14985|14979|14967.5|14961.5|14985|14979|14965.5|14959.5|684
1609855200000|2021-01-05 14:00:00|14968|14962|14971|14965|14973|14967|14956.5|14950.5|1039
1609855500000|2021-01-05 14:05:00|14971.5|14965.5|14974.5|14968.5|14977|14971|14971.5|14965.5|262
1609855800000|2021-01-05 14:10:00|14975|14969|14981|14975|14983.5|14977.5|14975|14969|471
1609856100000|2021-01-05 14:15:00|14980.5|14974.5|14981.5|14975.5|14984|14978|14977.5|14971.5|193
1609856400000|2021-01-05 14:20:00|14981|14975|14983|14977|14983|14977|14979|14973|174
1609856700000|2021-01-05 14:25:00|14982.5|14976.5|14984|14978|14988|14982|14982|14976|271
1609857000000|2021-01-05 14:30:00|14985|14979|15000|14994|15000|14994|14985|14979|936
1609857300000|2021-01-05 14:35:00|15000.5|14994.5|15005|14999|15008|15002|15000|14994|886
1609857600000|2021-01-05 14:40:00|15006|15000|15006.5|15000.5|15009|15003|15004|14998|489
1609857900000|2021-01-05 14:45:00|15007|15001|15010|15004|15012|15006|15005.5|14999.5|545
1609858200000|2021-01-05 14:50:00|15011|15005|15011|15005|15016|15010|15009|15003|643
1609858500000|2021-01-05 14:55:00|15011.5|15005.5|15013|15007|15016|15010|15010|15004|383
1609858800000|2021-01-05 15:00:00|15017|15011|15021|15015|15021.5|15015.5|15008|15002|978
1609859100000|2021-01-05 15:05:00|15021.5|15015.5|15012|15006|15022|15016|15009.5|15003.5|440
1609859400000|2021-01-05 15:10:00|15011.5|15005.5|15013.5|15007.5|15016|15010|15011|15005|172
1609859700000|2021-01-05 15:15:00|15014|15008|15002|14996|15018|15012|14999|14993|603
1609860000000|2021-01-05 15:20:00|15001.5|14995.5|15005|14999|15006|15000|15000|14994|393
1609860300000|2021-01-05 15:25:00|15005.5|14999.5|15008|15002|15010|15004|15004.5|14998.5|284
1609860600000|2021-01-05 15:30:00|15007.5|15001.5|15003|14997|15008|15002|14996|14990|381
1609860900000|2021-01-05 15:35:00|15003.5|14997.5|15004.5|14998.5|15008|15002|14999|14993|254
1609861200000|2021-01-05 15:40:00|15005|14999|14998|14992|15007|15001|14994|14988|251
1609861500000|2021-01-05 15:45:00|14998.5|14992.5|15004|14998|15004|14998|14997|14991|279
1609861800000|2021-01-05 15:50:00|15003.5|14997.5|15009|15003|15012|15006|15003|14997|419
1609862100000|2021-01-05 15:55:00|15008.5|15002.5|14999.5|14993.5|15010|15004|14999|14993|274
1609862400000|2021-01-05 16:00:00|15000.5|14994.5|15004|14998|15008|15002|14997|14991|200
1609862700000|2021-01-05 16:05:00|15003.5|14997.5|15004|14998|15008|15002|15000|14994|108
1609863000000|2021-01-05 16:10:00|15004.5|14998.5|15002.5|14996.5|15005|14999|15001|14995|57
1609863300000|2021-01-05 16:15:00|15002|14996|15000.5|14994.5|15002|14996|14998|14992|133
1609863600000|2021-01-05 16:20:00|15000|14994|15006|15000|15006|15000|15000|14994|62
1609863900000|2021-01-05 16:25:00|15005.5|14999.5|15011.5|15005.5|15013|15007|15005|14999|304
1609864200000|2021-01-05 16:30:00|15011|15005|15014.5|15008.5|15015.5|15009.5|15011|15005|279
1609864500000|2021-01-05 16:35:00|15015|15009|15016|15010|15017|15011|15014|15008|229
1609864800000|2021-01-05 16:40:00|15017|15011|15021|15015|15022|15016|15016|15010|381
1609865100000|2021-01-05 16:45:00|15022|15016|15021|15015|15024|15018|15019|15013|365
1609865400000|2021-01-05 16:50:00|15020.5|15014.5|15018.5|15012.5|15023|15017|15017|15011|119
1609865700000|2021-01-05 16:55:00|15018|15012|15016.5|15010.5|15020|15014|15014|15008|89
1609866000000|2021-01-05 17:00:00|15015.5|15009.5|15021|15015|15021|15015|15015|15009|61
1609866300000|2021-01-05 17:05:00|15022|15016|15024.5|15018.5|15028|15022|15019|15013|465
1609866600000|2021-01-05 17:10:00|15024|15018|15023|15017|15028.5|15022.5|15023|15017|208
1609866900000|2021-01-05 17:15:00|15022|15016|15021|15015|15024|15018|15018|15012|70
1609867200000|2021-01-05 17:20:00|15020.5|15014.5|15018|15012|15022|15016|15017|15011|39
1609867500000|2021-01-05 17:25:00|15019|15013|15015|15009|15020|15014|15014.5|15008.5|89
1609867800000|2021-01-05 17:30:00|15014.5|15008.5|15019|15013|15020|15014|15014|15008|79
1609868100000|2021-01-05 17:35:00|15018.5|15012.5|15019.5|15013.5|15020|15014|15016|15010|30
1609868400000|2021-01-05 17:40:00|15020|15014|15014|15008|15020|15014|15013.5|15007.5|58
1609868700000|2021-01-05 17:45:00|15014.5|15008.5|15016|15010|15018|15012|15014|15008|49
1609869000000|2021-01-05 17:50:00|15016.5|15010.5|15017|15011|15018.5|15012.5|15015.5|15009.5|36
1609869300000|2021-01-05 17:55:00|15017.5|15011.5|15024|15018|15024|15018|15017|15011|107
1609869600000|2021-01-05 18:00:00|15023.5|15017.5|15022|15016|15025|15019|15022|15016|87
1609869900000|2021-01-05 18:05:00|15022.5|15016.5|15022.5|15016.5|15023.5|15017.5|15021|15015|58
1609870200000|2021-01-05 18:10:00|15022|15016|15020|15014|15022.5|15016.5|15019.5|15013.5|65
1609870500000|2021-01-05 18:15:00|15019.5|15013.5|15019.5|15013.5|15022|15016|15018.5|15012.5|84
1609870800000|2021-01-05 18:20:00|15019|15013|15021.5|15015.5|15024.5|15018.5|15019|15013|112
1609871100000|2021-01-05 18:25:00|15022|15016|15020.5|15014.5|15023|15017|15020|15014|21
1609871400000|2021-01-05 18:30:00|15021|15015|15021|15015|15022|15016|15020|15014|31
1609871700000|2021-01-05 18:35:00|15020|15014|15019|15013|15021|15015|15018|15012|40
1609872000000|2021-01-05 18:40:00|15019.5|15013.5|15021|15015|15021|15015|15018.5|15012.5|37
1609872300000|2021-01-05 18:45:00|15022|15016|15023.5|15017.5|15024|15018|15021|15015|50
1609872600000|2021-01-05 18:50:00|15024|15018|15026|15020|15027|15021|15023|15017|196
1609872900000|2021-01-05 18:55:00|15025.5|15019.5|15039.5|15033.5|15041|15035|15025.5|15019.5|950
1609873200000|2021-01-05 19:00:00|15040|15034|15045.5|15039.5|15046.5|15040.5|15039.5|15033.5|365
1609873500000|2021-01-05 19:05:00|15045|15039|15043|15037|15049|15043|15041.5|15035.5|221
1609873800000|2021-01-05 19:10:00|15043.5|15037.5|15035.5|15029.5|15043.5|15037.5|15035.5|15029.5|186
1609874100000|2021-01-05 19:15:00|15035|15029|15037.5|15031.5|15043|15037|15033.5|15027.5|126
1609874400000|2021-01-05 19:20:00|15038|15032|15042|15036|15042|15036|15035|15029|82
1609874700000|2021-01-05 19:25:00|15042.5|15036.5|15040|15034|15043|15037|15039|15033|79
1609875000000|2021-01-05 19:30:00|15041|15035|15042|15036|15044|15038|15040|15034|67
1609875300000|2021-01-05 19:35:00|15042.5|15036.5|15039.5|15033.5|15042.5|15036.5|15038.5|15032.5|111
1609875600000|2021-01-05 19:40:00|15040|15034|15038.5|15032.5|15040.5|15034.5|15035.5|15029.5|78
1609875900000|2021-01-05 19:45:00|15037.5|15031.5|15037.5|15031.5|15038|15032|15036|15030|63
1609876200000|2021-01-05 19:50:00|15038|15032|15025.5|15019.5|15038|15032|15024.5|15018.5|165
1609876500000|2021-01-05 19:55:00|15026|15020|15030.5|15024.5|15031|15025|15024|15018|99
1609876800000|2021-01-05 20:00:00|15031|15025|15032.5|15026.5|15035|15029|15021.5|15015.5|343
1609877100000|2021-01-05 20:05:00|15032|15026|15034|15028|15035|15029|15030|15024|49
1609877400000|2021-01-05 20:10:00|15034.5|15028.5|15031.5|15025.5|15034.5|15028.5|15029.5|15023.5|60
1609877700000|2021-01-05 20:15:00|15032|15026|15031.5|15025.5|15033.5|15027.5|15028|15022|44
1609878000000|2021-01-05 20:20:00|15032|15026|15026.5|15020.5|15032|15026|15023.5|15017.5|141
1609878300000|2021-01-05 20:25:00|15027|15021|15020.5|15014.5|15027|15021|15020|15014|130
1609878600000|2021-01-05 20:30:00|15020|15014|15024.5|15018.5|15026|15020|15010.5|15004.5|397
1609878900000|2021-01-05 20:35:00|15025|15019|15022|15016|15029|15023|15020.5|15014.5|94
1609879200000|2021-01-05 20:40:00|15023|15017|15028.5|15022.5|15028.5|15022.5|15019|15013|121
1609879500000|2021-01-05 20:45:00|15027.5|15021.5|15031.5|15025.5|15032|15026|15024.5|15018.5|173
1609879800000|2021-01-05 20:50:00|15033.5|15027.5|15035|15029|15035|15029|15030|15024|236
1609880100000|2021-01-05 20:55:00|15034|15028|15038|15032|15039|15033|15033.5|15027.5|282
1609880400000|2021-01-05 21:00:00|15042|15028|15043.4|15029.4|15048.4|15034.4|15037.8|15023.8|0
1609880700000|2021-01-05 21:05:00|15042.7|15028.7|15038.5|15024.5|15043.4|15029.4|15036.3|15022.3|0
1609881000000|2021-01-05 21:10:00|15039.2|15025.2|15037.4|15023.4|15040.6|15026.6|15034.2|15020.2|0
1609881300000|2021-01-05 21:15:00|15038|15024|15037.7|15023.7|15038.3|15024.3|15037.3|15023.3|0
1609881600000|2021-01-05 21:20:00|15036.9|15022.9|15035.8|15021.8|15036.9|15022.9|15034|15020|0
1609881900000|2021-01-05 21:25:00|15035.6|15021.6|15035.7|15021.7|15036.5|15022.5|15035.3|15021.3|0
1609882200000|2021-01-05 21:30:00|15035.8|15021.8|15039.5|15025.5|15039.5|15025.5|15035.3|15021.3|0
1609882500000|2021-01-05 21:35:00|15040.2|15026.2|15041.6|15027.6|15042.3|15028.3|15038.8|15024.8|0
1609882800000|2021-01-05 21:40:00|15042.3|15028.3|15047.3|15033.3|15048|15034|15041.6|15027.6|0
1609883100000|2021-01-05 21:45:00|15048|15034|15043.8|15029.8|15048|15034|15043.1|15029.1|0
1609883400000|2021-01-05 21:50:00|15044.5|15030.5|15045.9|15031.9|15049.4|15035.4|15040.9|15026.9|0
1609883700000|2021-01-05 21:55:00|15045.2|15031.2|15041.4|15027.4|15045.9|15031.9|15039.5|15025.5|0
1609884000000|2021-01-05 22:00:00|15041.1|15027.1|15042.4|15028.4|15043.3|15029.3|15041.1|15027.1|0
1609884300000|2021-01-05 22:05:00|15042.1|15028.1|15041.9|15027.9|15042.1|15028.1|15041.9|15027.9|0
1609884600000|2021-01-05 22:10:00|15042.2|15028.2|15044|15030|15044.6|15030.6|15041.9|15027.9|0
1609884900000|2021-01-05 22:15:00|15043.8|15029.8|15041.4|15027.4|15044.1|15030.1|15040.6|15026.6|0
1609885200000|2021-01-05 22:20:00|15041.1|15027.1|15039.3|15025.3|15042.3|15028.3|15039.2|15025.2|0
1609885500000|2021-01-05 22:25:00|15039.2|15025.2|15040.9|15026.9|15041.3|15027.3|15038|15024|0
1609885800000|2021-01-05 22:30:00|15040.6|15026.6|15040.8|15026.8|15041|15027|15039.9|15025.9|0
1609886100000|2021-01-05 22:35:00|15039.5|15025.5|15039.5|15025.5|15040.8|15026.8|15038.1|15024.1|0
1609886400000|2021-01-05 22:40:00|15039.4|15025.4|15039.9|15025.9|15039.9|15025.9|15038.7|15024.7|0
1609886700000|2021-01-05 22:45:00|15039.7|15025.7|15039|15025|15039.7|15025.7|15038.5|15024.5|0
1609887000000|2021-01-05 22:50:00|15039.3|15025.3|15039.2|15025.2|15039.3|15025.3|15039.1|15025.1|0
1609887300000|2021-01-05 22:55:00|15039.4|15025.4|15039.2|15025.2|15040.1|15026.1|15039.1|15025.1|0
1609887600000|2021-01-05 23:00:00|15039.8|15025.8|15039.6|15025.6|15049|15035|15034.2|15020.2|0
1609887900000|2021-01-05 23:05:00|15040|15026|15033.6|15019.6|15040.7|15026.7|15031.8|15017.8|0
1609888200000|2021-01-05 23:10:00|15034.3|15020.3|15035.7|15021.7|15038.6|15024.6|15033.6|15019.6|0
1609888500000|2021-01-05 23:15:00|15035|15021|15031.5|15017.5|15036.1|15022.1|15029.4|15015.4|0
1609888800000|2021-01-05 23:20:00|15032.9|15018.9|15034.3|15020.3|15035.7|15021.7|15031.5|15017.5|0
1609889100000|2021-01-05 23:25:00|15033.6|15019.6|15032.9|15018.9|15035|15021|15032.2|15018.2|0
1609889400000|2021-01-05 23:30:00|15033.6|15019.6|15027.3|15013.3|15033.9|15019.9|15025.1|15011.1|0
1609889700000|2021-01-05 23:35:00|15028.7|15014.7|15035.1|15021.1|15035.8|15021.8|15025.2|15011.2|0
1609890000000|2021-01-05 23:40:00|15034.7|15020.7|15033.7|15019.7|15037.2|15023.2|15033.7|15019.7|0
1609890300000|2021-01-05 23:45:00|15035.8|15021.8|15037.9|15023.9|15038.2|15024.2|15033.7|15019.7|0
1609890600000|2021-01-05 23:50:00|15038.2|15024.2|15036.5|15022.5|15042.2|15028.2|15035.8|15021.8|0
1609890900000|2021-01-05 23:55:00|15035.8|15021.8|15033.3|15019.3|15035.8|15021.8|15030.8|15016.8|0
1609891200000|2021-01-06 00:00:00|15033.7|15019.7|15045.7|15031.7|15052.8|15038.8|15032.6|15018.6|0
1609891500000|2021-01-06 00:05:00|15046.4|15032.4|15037.9|15023.9|15047.9|15033.9|15037.2|15023.2|0
1609891800000|2021-01-06 00:10:00|15038.3|15024.3|15041.1|15027.1|15042.2|15028.2|15035.8|15021.8|0
1609892100000|2021-01-06 00:15:00|15041.5|15027.5|15043.6|15029.6|15044.5|15030.5|15038.1|15024.1|0
1609892400000|2021-01-06 00:20:00|15044.7|15030.7|15057.9|15043.9|15061.8|15047.8|15043.8|15029.8|0
1609892700000|2021-01-06 00:25:00|15058.3|15044.3|15055.6|15041.6|15063.6|15049.6|15054.5|15040.5|0
1609893000000|2021-01-06 00:30:00|15056.6|15042.6|15066.9|15052.9|15067.9|15053.9|15054.9|15040.9|0
1609893300000|2021-01-06 00:35:00|15065.8|15051.8|15057.4|15043.4|15066.7|15052.7|15053.5|15039.5|0
1609893600000|2021-01-06 00:40:00|15058.4|15044.4|15065.5|15051.5|15072.9|15058.9|15056.3|15042.3|0
1609893900000|2021-01-06 00:45:00|15066.6|15052.6|15062.2|15058.2|15066.6|15058.2|15039.7|15035.7|4035
1609894200000|2021-01-06 00:50:00|15059.7|15055.7|15059.2|15055.2|15071.7|15067.7|15055.2|15051.2|2528
1609894500000|2021-01-06 00:55:00|15058.2|15054.2|15070.2|15066.2|15073.7|15069.7|15051.2|15047.2|2655
1609894800000|2021-01-06 01:00:00|15067.7|15063.7|15061.7|15057.7|15076.2|15072.2|15046.2|15042.2|6893
1609895100000|2021-01-06 01:05:00|15062.2|15058.2|15066.2|15062.2|15081.2|15077.2|15042.2|15038.2|5699
1609895400000|2021-01-06 01:10:00|15068.7|15064.7|15083.2|15079.2|15084.2|15080.2|15060.2|15056.2|4304
1609895700000|2021-01-06 01:15:00|15084.2|15080.2|15078.2|15074.2|15100.7|15096.7|15077.2|15073.2|6345
1609896000000|2021-01-06 01:20:00|15077.2|15073.2|15121.7|15117.7|15123.2|15119.2|15076.2|15072.2|5284
1609896300000|2021-01-06 01:25:00|15123.2|15119.2|15099.7|15095.7|15139.7|15135.7|15095.2|15091.2|6785
1609896600000|2021-01-06 01:30:00|15100.2|15096.2|15063.2|15059.2|15100.2|15096.2|15043.7|15039.7|8438
1609896900000|2021-01-06 01:35:00|15061.7|15057.7|14991.7|14987.7|15066.7|15062.7|14971.7|14967.7|13133
1609897200000|2021-01-06 01:40:00|14992.7|14988.7|15013.2|15009.2|15023.7|15019.7|14988.7|14984.7|4863
1609897500000|2021-01-06 01:45:00|15012.7|15008.7|14989.2|14985.2|15012.7|15008.7|14981.2|14977.2|4548
1609897800000|2021-01-06 01:50:00|14988.7|14984.7|15030.7|15026.7|15030.7|15026.7|14978.7|14974.7|3482
1609898100000|2021-01-06 01:55:00|15031.7|15027.7|15038.7|15034.7|15039.2|15035.2|15020.7|15016.7|2539
1609898400000|2021-01-06 02:00:00|15039.2|15035.2|15047.2|15043.2|15055.2|15051.2|15023.2|15019.2|3344
1609898700000|2021-01-06 02:05:00|15048.2|15044.2|15042.2|15038.2|15053.2|15049.2|15039.2|15035.2|1814
1609899000000|2021-01-06 02:10:00|15041.7|15037.7|15050.2|15046.2|15063.2|15059.2|15039.2|15035.2|2160
1609899300000|2021-01-06 02:15:00|15049.2|15045.2|15063.2|15059.2|15070.2|15066.2|15047.7|15043.7|1859
1609899600000|2021-01-06 02:20:00|15064.2|15060.2|15061.7|15057.7|15068.2|15064.2|15055.2|15051.2|1168
1609899900000|2021-01-06 02:25:00|15060.7|15056.7|15076.2|15072.2|15076.2|15072.2|15054.2|15050.2|1842
1609900200000|2021-01-06 02:30:00|15075.7|15071.7|15084.7|15080.7|15088.2|15084.2|15075.7|15071.7|2584
1609900500000|2021-01-06 02:35:00|15085.2|15081.2|15090.2|15086.2|15093.7|15089.7|15067.2|15063.2|2195
1609900800000|2021-01-06 02:40:00|15090.7|15086.7|15085.7|15081.7|15092.2|15088.2|15074.2|15070.2|1432
1609901100000|2021-01-06 02:45:00|15086.2|15082.2|15071.2|15067.2|15091.2|15087.2|15068.2|15064.2|1576
1609901400000|2021-01-06 02:50:00|15070.2|15066.2|15051.7|15047.7|15070.2|15066.2|15050.2|15046.2|2490
1609901700000|2021-01-06 02:55:00|15050.2|15046.2|15028.2|15024.2|15050.2|15046.2|15023.2|15019.2|4459
1609902000000|2021-01-06 03:00:00|15027.2|15023.2|15010.2|15006.2|15032.2|15028.2|15005.2|15001.2|3455
1609902300000|2021-01-06 03:05:00|15009.7|15005.7|15018.2|15014.2|15031.2|15027.2|15004.2|15000.2|2388
1609902600000|2021-01-06 03:10:00|15017.7|15013.7|14982.7|14978.7|15017.7|15013.7|14981.2|14977.2|3670
1609902900000|2021-01-06 03:15:00|14982.2|14978.2|14959.2|14955.2|14995.2|14991.2|14958.2|14954.2|5907
1609903200000|2021-01-06 03:20:00|14958.2|14954.2|14915.2|14911.2|14966.2|14962.2|14904.2|14900.2|7924
1609903500000|2021-01-06 03:25:00|14916.2|14912.2|14947.2|14943.2|14964.2|14960.2|14906.7|14902.7|5021
1609903800000|2021-01-06 03:30:00|14946.2|14942.2|14949.7|14945.7|14953.2|14949.2|14923.2|14919.2|3052
1609904100000|2021-01-06 03:35:00|14949.2|14945.2|14955.2|14951.2|14971.7|14967.7|14945.7|14941.7|2747
1609904400000|2021-01-06 03:40:00|14954.2|14950.2|14937.2|14933.2|14958.2|14954.2|14931.2|14927.2|2445
1609904700000|2021-01-06 03:45:00|14937.7|14933.7|14922.7|14918.7|14950.2|14946.2|14915.7|14911.7|1992
1609905000000|2021-01-06 03:50:00|14922.2|14918.2|14875.7|14871.7|14926.2|14922.2|14861.2|14857.2|7825
1609905300000|2021-01-06 03:55:00|14876.2|14872.2|14840.2|14836.2|14896.2|14892.2|14840.2|14836.2|4953
1609905600000|2021-01-06 04:00:00|14841.2|14837.2|14815.7|14811.7|14864.2|14860.2|14765.2|14761.2|12148
1609905900000|2021-01-06 04:05:00|14816.7|14812.7|14863.2|14859.2|14876.7|14872.7|14812.7|14808.7|5036
1609906200000|2021-01-06 04:10:00|14862.7|14858.7|14867.7|14863.7|14873.2|14869.2|14844.2|14840.2|2422
1609906500000|2021-01-06 04:15:00|14866.7|14862.7|14874.7|14870.7|14880.2|14876.2|14865.2|14861.2|2490
1609906800000|2021-01-06 04:20:00|14874.2|14870.2|14934.7|14930.7|14939.2|14935.2|14868.2|14864.2|6160
1609907100000|2021-01-06 04:25:00|14934.2|14930.2|14934.7|14930.7|14940.2|14936.2|14908.2|14904.2|2781
1609907400000|2021-01-06 04:30:00|14935.2|14931.2|14949.2|14945.2|14958.7|14954.7|14918.7|14914.7|4143
1609907700000|2021-01-06 04:35:00|14948.2|14944.2|14942.7|14938.7|14961.2|14957.2|14940.2|14936.2|2547
1609908000000|2021-01-06 04:40:00|14944.7|14940.7|14915.7|14911.7|14949.2|14945.2|14912.7|14908.7|2594
1609908300000|2021-01-06 04:45:00|14914.7|14910.7|14937.2|14933.2|14940.2|14936.2|14914.7|14910.7|1985
1609908600000|2021-01-06 04:50:00|14936.2|14932.2|14966.7|14962.7|14967.2|14963.2|14933.7|14929.7|2751
1609908900000|2021-01-06 04:55:00|14965.7|14961.7|14964.7|14960.7|14971.7|14967.7|14959.7|14955.7|2306
1609909200000|2021-01-06 05:00:00|14964.2|14960.2|14930.2|14926.2|14974.7|14970.7|14925.7|14921.7|3495
1609909500000|2021-01-06 05:05:00|14929.2|14925.2|14906.2|14902.2|14933.7|14929.7|14906.2|14902.2|2115
1609909800000|2021-01-06 05:10:00|14906.7|14902.7|14925.7|14921.7|14928.2|14924.2|14892.7|14888.7|3385
1609910100000|2021-01-06 05:15:00|14925.2|14921.2|14905.2|14901.2|14926.2|14922.2|14902.2|14898.2|1579
1609910400000|2021-01-06 05:20:00|14905.7|14901.7|14919.2|14915.2|14922.7|14918.7|14880.2|14876.2|3372
1609910700000|2021-01-06 05:25:00|14918.7|14914.7|14935.2|14931.2|14937.2|14933.2|14911.7|14907.7|2869
1609911000000|2021-01-06 05:30:00|14932.2|14928.2|14942.7|14938.7|14945.2|14941.2|14920.7|14916.7|3206
1609911300000|2021-01-06 05:35:00|14944.2|14940.2|14929.2|14925.2|14945.2|14941.2|14929.2|14925.2|1801
1609911600000|2021-01-06 05:40:00|14930.2|14926.2|14910.2|14906.2|14932.2|14928.2|14907.7|14903.7|3228
1609911900000|2021-01-06 05:45:00|14914.6|14900.6|14909.4|14895.4|14919.2|14905.2|14909.4|14895.4|1
1609912200000|2021-01-06 05:50:00|14910.4|14896.4|14899.2|14885.2|14912.5|14898.5|14894.3|14880.3|0
1609912500000|2021-01-06 05:55:00|14898.8|14884.8|14902.7|14888.7|14903.7|14889.7|14898.8|14884.8|0
1609912800000|2021-01-06 06:00:00|14902.9|14888.9|14911.7|14897.7|14914.9|14900.9|14902.2|14888.2|0
1609913100000|2021-01-06 06:05:00|14911.4|14897.4|14917.7|14903.7|14917.7|14903.7|14904.7|14890.7|0
1609913400000|2021-01-06 06:10:00|14917.5|14903.5|14914.2|14900.2|14917.5|14903.5|14907.9|14893.9|0
1609913700000|2021-01-06 06:15:00|14914.5|14900.5|14917.9|14903.9|14917.9|14903.9|14908|14894|0
1609914000000|2021-01-06 06:20:00|14917.8|14903.8|14914.7|14900.7|14918.2|14904.2|14912.7|14898.7|0
1609914300000|2021-01-06 06:25:00|14914.6|14900.6|14908.2|14894.2|14914.7|14900.7|14907.2|14893.2|0
1609914600000|2021-01-06 06:30:00|14908.3|14894.3|14915.9|14901.9|14918.2|14904.2|14908.3|14894.3|0
1609914900000|2021-01-06 06:35:00|14916|14902|14913.6|14899.6|14917.2|14903.2|14911.4|14897.4|0
1609915200000|2021-01-06 06:40:00|14913.7|14899.7|14920.1|14906.1|14920.6|14906.6|14913.6|14899.6|0
1609915500000|2021-01-06 06:45:00|14920|14906|14919.5|14905.5|14920|14906|14913.4|14899.4|0
1609915800000|2021-01-06 06:50:00|14919.6|14905.6|14923.8|14909.8|14925.9|14911.9|14919.5|14905.5|0
1609916100000|2021-01-06 06:55:00|14923.9|14909.9|14926.1|14912.1|14928.2|14914.2|14923.4|14909.4|0
1609916400000|2021-01-06 07:00:00|14925.9|14911.9|14932.2|14926.2|14936.2|14930.2|14922.2|14910.7|1016
1609916700000|2021-01-06 07:05:00|14934.2|14928.2|14929.7|14923.7|14934.7|14928.7|14927.2|14921.2|430
1609917000000|2021-01-06 07:10:00|14930.2|14924.2|14924.2|14918.2|14932.2|14926.2|14912.2|14906.2|554
1609917300000|2021-01-06 07:15:00|14923.2|14917.2|14928.2|14922.2|14932.2|14926.2|14923.2|14917.2|470
1609917600000|2021-01-06 07:20:00|14928.7|14922.7|14926.7|14920.7|14929.7|14923.7|14925.2|14919.2|242
1609917900000|2021-01-06 07:25:00|14926.2|14920.2|14930.2|14924.2|14931.2|14925.2|14926.2|14920.2|220
1609918200000|2021-01-06 07:30:00|14929.7|14923.7|14933.2|14927.2|14935.2|14929.2|14928.7|14922.7|352
1609918500000|2021-01-06 07:35:00|14932.7|14926.7|14938.2|14932.2|14939.2|14933.2|14932.7|14926.7|371
1609918800000|2021-01-06 07:40:00|14937.7|14931.7|14938.7|14932.7|14942.2|14936.2|14937.7|14931.7|299
1609919100000|2021-01-06 07:45:00|14938.2|14932.2|14935.7|14929.7|14939.2|14933.2|14934.2|14928.2|187
1609919400000|2021-01-06 07:50:00|14935.2|14929.2|14927.2|14921.2|14939.2|14933.2|14926.2|14920.2|291
1609919700000|2021-01-06 07:55:00|14927.7|14921.7|14932.2|14926.2|14934.7|14928.7|14927.7|14921.7|149
1609920000000|2021-01-06 08:00:00|14931.7|14925.7|14930.2|14924.2|14933.2|14927.2|14922.2|14916.2|417
1609920300000|2021-01-06 08:05:00|14929.2|14923.2|14918.2|14912.2|14931.2|14925.2|14918.2|14912.2|406
1609920600000|2021-01-06 08:10:00|14917.7|14911.7|14915.2|14909.2|14920.7|14914.7|14909.7|14903.7|562
1609920900000|2021-01-06 08:15:00|14914.2|14908.2|14892.7|14886.7|14914.2|14908.2|14892.2|14886.2|799
1609921200000|2021-01-06 08:20:00|14893.7|14887.7|14888.2|14882.2|14894.2|14888.2|14872.2|14866.2|1168
1609921500000|2021-01-06 08:25:00|14887.7|14881.7|14894.2|14888.2|14894.7|14888.7|14884.7|14878.7|518
1609921800000|2021-01-06 08:30:00|14893.2|14887.2|14899.2|14893.2|14900.7|14894.7|14886.7|14880.7|489
1609922100000|2021-01-06 08:35:00|14899.7|14893.7|14897.2|14891.2|14901.2|14895.2|14896.2|14890.2|230
1609922400000|2021-01-06 08:40:00|14896.7|14890.7|14881.2|14875.2|14897.2|14891.2|14875.2|14869.2|556
1609922700000|2021-01-06 08:45:00|14882.2|14876.2|14890.2|14884.2|14895.2|14889.2|14879.7|14873.7|334
1609923000000|2021-01-06 08:50:00|14889.2|14883.2|14883.2|14877.2|14893.2|14887.2|14881.2|14875.2|270
1609923300000|2021-01-06 08:55:00|14884.2|14878.2|14880.2|14874.2|14887.2|14881.2|14878.7|14872.7|260
1609923600000|2021-01-06 09:00:00|14879.2|14873.2|14881.7|14875.7|14883.2|14877.2|14860.2|14854.2|1263
1609923900000|2021-01-06 09:05:00|14882.2|14876.2|14886.2|14880.2|14890.2|14884.2|14879.2|14873.2|320
1609924200000|2021-01-06 09:10:00|14885.2|14879.2|14887.2|14881.2|14889.2|14883.2|14884.2|14878.2|194
1609924500000|2021-01-06 09:15:00|14887.7|14881.7|14896.2|14890.2|14899.7|14893.7|14887.7|14881.7|631
1609924800000|2021-01-06 09:20:00|14896.7|14890.7|14892.2|14886.2|14897.7|14891.7|14890.2|14884.2|155
1609925100000|2021-01-06 09:25:00|14892.7|14886.7|14893.2|14887.2|14895.2|14889.2|14889.7|14883.7|229
1609925400000|2021-01-06 09:30:00|14893.7|14887.7|14893.2|14887.2|14895.2|14889.2|14890.7|14884.7|87
1609925700000|2021-01-06 09:35:00|14892.2|14886.2|14893.7|14887.7|14895.7|14889.7|14890.2|14884.2|137
1609926000000|2021-01-06 09:40:00|14894.2|14888.2|14896.7|14890.7|14898.2|14892.2|14889.2|14883.2|150
1609926300000|2021-01-06 09:45:00|14897.7|14891.7|14915.7|14909.7|14916.7|14910.7|14897.7|14891.7|833
1609926600000|2021-01-06 09:50:00|14915.2|14909.2|14913.2|14907.2|14918.2|14912.2|14913.2|14907.2|453
1609926900000|2021-01-06 09:55:00|14913.7|14907.7|14915.2|14909.2|14915.2|14909.2|14907.7|14901.7|256
1609927200000|2021-01-06 10:00:00|14914.7|14908.7|14920.2|14914.2|14922.2|14916.2|14911.2|14905.2|531
1609927500000|2021-01-06 10:05:00|14919.7|14913.7|14915.2|14909.2|14921.7|14915.7|14912.2|14906.2|299
1609927800000|2021-01-06 10:10:00|14915.7|14909.7|14913.2|14907.2|14918.2|14912.2|14909.2|14903.2|231
1609928100000|2021-01-06 10:15:00|14914.2|14908.2|14910.2|14904.2|14916.2|14910.2|14910.2|14904.2|125
1609928400000|2021-01-06 10:20:00|14909.7|14903.7|14908.2|14902.2|14913.2|14907.2|14908.2|14902.2|136
1609928700000|2021-01-06 10:25:00|14908.7|14902.7|14903.7|14897.7|14914.2|14908.2|14903.7|14897.7|186
1609929000000|2021-01-06 10:30:00|14904.2|14898.2|14911.7|14905.7|14913.7|14907.7|14903.2|14897.2|178
1609929300000|2021-01-06 10:35:00|14911.2|14905.2|14910.2|14904.2|14914.2|14908.2|14909.2|14903.2|96
1609929600000|2021-01-06 10:40:00|14910.7|14904.7|14919.2|14913.2|14921.2|14915.2|14910.2|14904.2|226
1609929900000|2021-01-06 10:45:00|14920.2|14914.2|14922.2|14916.2|14927.7|14921.7|14919.7|14913.7|410
1609930200000|2021-01-06 10:50:00|14921.2|14915.2|14920.2|14914.2|14923.2|14917.2|14919.7|14913.7|82
1609930500000|2021-01-06 10:55:00|14919.7|14913.7|14917.7|14911.7|14920.2|14914.2|14916.2|14910.2|136
1609930800000|2021-01-06 11:00:00|14917.2|14911.2|14913.2|14907.2|14918.2|14912.2|14913.2|14907.2|106
1609931100000|2021-01-06 11:05:00|14912.2|14906.2|14913.2|14907.2|14914.7|14908.7|14909.7|14903.7|118
1609931400000|2021-01-06 11:10:00|14914.7|14908.7|14910.7|14904.7|14915.2|14909.2|14910.2|14904.2|134
1609931700000|2021-01-06 11:15:00|14911.2|14905.2|14901.2|14895.2|14911.2|14905.2|14900.7|14894.7|305
1609932000000|2021-01-06 11:20:00|14901.7|14895.7|14901.2|14895.2|14901.7|14895.7|14893.2|14887.2|375
1609932300000|2021-01-06 11:25:00|14900.2|14894.2|14902.2|14896.2|14907.7|14901.7|14900.2|14894.2|205
1609932600000|2021-01-06 11:30:00|14900.7|14894.7|14906.2|14900.2|14906.2|14900.2|14899.2|14893.2|108
1609932900000|2021-01-06 11:35:00|14905.2|14899.2|14908.2|14902.2|14908.2|14902.2|14902.7|14896.7|97
1609933200000|2021-01-06 11:40:00|14909.2|14903.2|14907.7|14901.7|14910.2|14904.2|14906.2|14900.2|121
1609933500000|2021-01-06 11:45:00|14908.2|14902.2|14906.7|14900.7|14910.2|14904.2|14905.7|14899.7|62
1609933800000|2021-01-06 11:50:00|14906.2|14900.2|14915.7|14909.7|14918.7|14912.7|14904.2|14898.2|208
1609934100000|2021-01-06 11:55:00|14916.2|14910.2|14914.2|14908.2|14918.2|14912.2|14913.2|14907.2|101
1609934400000|2021-01-06 12:00:00|14913.2|14907.2|14924.7|14918.7|14925.7|14919.7|14913.2|14907.2|403
1609934700000|2021-01-06 12:05:00|14925.2|14919.2|14921.2|14915.2|14926.2|14920.2|14920.7|14914.7|322
1609935000000|2021-01-06 12:10:00|14921.7|14915.7|14922.2|14916.2|14923.2|14917.2|14918.2|14912.2|157
1609935300000|2021-01-06 12:15:00|14921.2|14915.2|14921.2|14915.2|14922.2|14916.2|14919.2|14913.2|110
1609935600000|2021-01-06 12:20:00|14922.2|14916.2|14922.2|14916.2|14923.2|14917.2|14919.7|14913.7|87
1609935900000|2021-01-06 12:25:00|14921.7|14915.7|14917.2|14911.2|14922.2|14916.2|14914.7|14908.7|145
1609936200000|2021-01-06 12:30:00|14917.7|14911.7|14913.2|14907.2|14921.2|14915.2|14913.2|14907.2|108
1609936500000|2021-01-06 12:35:00|14913.7|14907.7|14914.2|14908.2|14917.2|14911.2|14909.2|14903.2|153
1609936800000|2021-01-06 12:40:00|14914.7|14908.7|14913.2|14907.2|14915.2|14909.2|14911.2|14905.2|76
1609937100000|2021-01-06 12:45:00|14913.7|14907.7|14916.2|14910.2|14916.2|14910.2|14913.2|14907.2|98
1609937400000|2021-01-06 12:50:00|14915.7|14909.7|14911.2|14905.2|14916.2|14910.2|14911.2|14905.2|86
1609937700000|2021-01-06 12:55:00|14912.7|14906.7|14913.2|14907.2|14914.2|14908.2|14908.7|14902.7|106
1609938000000|2021-01-06 13:00:00|14912.7|14906.7|14921.2|14915.2|14921.2|14915.2|14912.7|14906.7|168
1609938300000|2021-01-06 13:05:00|14922.2|14916.2|14918.2|14912.2|14922.2|14916.2|14915.7|14909.7|193
1609938600000|2021-01-06 13:10:00|14916.2|14910.2|14905.2|14899.2|14918.2|14912.2|14905.2|14899.2|205
1609938900000|2021-01-06 13:15:00|14904.2|14898.2|14908.7|14902.7|14914.7|14908.7|14903.2|14897.2|189
1609939200000|2021-01-06 13:20:00|14909.2|14903.2|14917.7|14911.7|14919.2|14913.2|14908.7|14902.7|237
1609939500000|2021-01-06 13:25:00|14918.2|14912.2|14913.2|14907.2|14918.2|14912.2|14912.2|14906.2|120
1609939800000|2021-01-06 13:30:00|14914.2|14908.2|14913.2|14907.2|14915.7|14909.7|14913.2|14907.2|56
1609940100000|2021-01-06 13:35:00|14913.7|14907.7|14915.2|14909.2|14916.2|14910.2|14912.7|14906.7|32
1609940400000|2021-01-06 13:40:00|14914.2|14908.2|14916.2|14910.2|14916.7|14910.7|14912.2|14906.2|88
1609940700000|2021-01-06 13:45:00|14917.2|14911.2|14910.2|14904.2|14917.2|14911.2|14908.2|14902.2|112
1609941000000|2021-01-06 13:50:00|14909.2|14903.2|14910.2|14904.2|14913.2|14907.2|14908.2|14902.2|129
1609941300000|2021-01-06 13:55:00|14909.7|14903.7|14904.2|14898.2|14910.7|14904.7|14899.2|14893.2|322
1609941600000|2021-01-06 14:00:00|14903.2|14897.2|14904.7|14898.7|14907.2|14901.2|14900.2|14894.2|245
1609941900000|2021-01-06 14:05:00|14905.2|14899.2|14901.7|14895.7|14905.2|14899.2|14900.2|14894.2|94
1609942200000|2021-01-06 14:10:00|14902.2|14896.2|14899.2|14893.2|14905.2|14899.2|14898.7|14892.7|201
1609942500000|2021-01-06 14:15:00|14898.7|14892.7|14901.2|14895.2|14904.2|14898.2|14895.2|14889.2|261
1609942800000|2021-01-06 14:20:00|14900.7|14894.7|14903.2|14897.2|14903.2|14897.2|14898.2|14892.2|93
1609943100000|2021-01-06 14:25:00|14902.7|14896.7|14905.2|14899.2|14906.2|14900.2|14901.2|14895.2|148
1609943400000|2021-01-06 14:30:00|14906.2|14900.2|14893.2|14887.2|14911.7|14905.7|14888.7|14882.7|887
1609943700000|2021-01-06 14:35:00|14894.2|14888.2|14918.2|14912.2|14918.2|14912.2|14890.7|14884.7|859
1609944000000|2021-01-06 14:40:00|14918.7|14912.7|14932.2|14926.2|14933.7|14927.7|14910.2|14904.2|1407
1609944300000|2021-01-06 14:45:00|14931.2|14925.2|14941.2|14935.2|14943.7|14937.7|14927.7|14921.7|1117
1609944600000|2021-01-06 14:50:00|14942.2|14936.2|14944.2|14938.2|14945.2|14939.2|14937.2|14931.2|695
1609944900000|2021-01-06 14:55:00|14945.2|14939.2|14936.2|14930.2|14946.2|14940.2|14935.7|14929.7|617
1609945200000|2021-01-06 15:00:00|14937.7|14931.7|14938.2|14932.2|14944.2|14938.2|14933.2|14927.2|499
1609945500000|2021-01-06 15:05:00|14937.7|14931.7|14952.2|14946.2|14952.2|14946.2|14933.2|14927.2|757
1609945800000|2021-01-06 15:10:00|14952.7|14946.7|14956.2|14950.2|14959.2|14953.2|14951.2|14945.2|927
1609946100000|2021-01-06 15:15:00|14955.2|14949.2|14961.2|14955.2|14963.2|14957.2|14955.2|14949.2|853
1609946400000|2021-01-06 15:20:00|14962.2|14956.2|14964.2|14958.2|14965.2|14959.2|14959.2|14953.2|530
1609946700000|2021-01-06 15:25:00|14964.7|14958.7|14961.7|14955.7|14966.2|14960.2|14957.2|14951.2|542
1609947000000|2021-01-06 15:30:00|14961.2|14955.2|14964.2|14958.2|14967.2|14961.2|14961.2|14955.2|395
1609947300000|2021-01-06 15:35:00|14963.2|14957.2|14965.2|14959.2|14969.2|14963.2|14961.7|14955.7|343
1609947600000|2021-01-06 15:40:00|14965.7|14959.7|14969.2|14963.2|14970.2|14964.2|14962.2|14956.2|303
1609947900000|2021-01-06 15:45:00|14968.2|14962.2|14972.2|14966.2|14972.2|14966.2|14967.2|14961.2|284
1609948200000|2021-01-06 15:50:00|14973.2|14967.2|14979.2|14973.2|14987.7|14981.7|14972.2|14966.2|1165
1609948500000|2021-01-06 15:55:00|14980.2|14974.2|14979.2|14973.2|14982.2|14976.2|14974.7|14968.7|372
1609948800000|2021-01-06 16:00:00|14980.2|14974.2|14993.2|14987.2|14997.7|14991.7|14980.2|14974.2|916
1609949100000|2021-01-06 16:05:00|14995.2|14989.2|14995.2|14989.2|14996.2|14990.2|14989.2|14983.2|335
1609949400000|2021-01-06 16:10:00|14995.7|14989.7|14997.2|14991.2|15002.2|14996.2|14992.2|14986.2|594
1609949700000|2021-01-06 16:15:00|14998.2|14992.2|15004.2|14998.2|15007.2|15001.2|14997.2|14991.2|534
1609950000000|2021-01-06 16:20:00|15005.7|14999.7|15001.2|14995.2|15006.2|15000.2|14997.2|14991.2|396
1609950300000|2021-01-06 16:25:00|15002.2|14996.2|14996.2|14990.2|15003.2|14997.2|14995.2|14989.2|231
1609950600000|2021-01-06 16:30:00|14997.2|14991.2|14993.2|14987.2|14998.2|14992.2|14993.2|14987.2|290
1609950900000|2021-01-06 16:35:00|14992.2|14986.2|14986.2|14980.2|14993.2|14987.2|14983.7|14977.7|689
1609951200000|2021-01-06 16:40:00|14986.7|14980.7|14990.7|14984.7|14991.2|14985.2|14986.7|14980.7|217
1609951500000|2021-01-06 16:45:00|14991.2|14985.2|14992.2|14986.2|14993.7|14987.7|14989.7|14983.7|145
1609951800000|2021-01-06 16:50:00|14991.2|14985.2|14988.7|14982.7|14992.2|14986.2|14987.2|14981.2|206
1609952100000|2021-01-06 16:55:00|14989.2|14983.2|14988.7|14982.7|14994.2|14988.2|14987.7|14981.7|177
1609952400000|2021-01-06 17:00:00|14989.7|14983.7|14992.2|14986.2|14993.2|14987.2|14989.2|14983.2|66
1609952700000|2021-01-06 17:05:00|14991.7|14985.7|14992.2|14986.2|14996.2|14990.2|14989.2|14983.2|130
1609953000000|2021-01-06 17:10:00|14991.2|14985.2|14994.7|14988.7|14996.7|14990.7|14990.7|14984.7|129
1609953300000|2021-01-06 17:15:00|14994.2|14988.2|15001.7|14995.7|15003.2|14997.2|14994.2|14988.2|246
1609953600000|2021-01-06 17:20:00|15002.2|14996.2|14999.2|14993.2|15003.2|14997.2|14998.2|14992.2|68
1609953900000|2021-01-06 17:25:00|14999.7|14993.7|15010.2|15004.2|15013.2|15007.2|14998.7|14992.7|445
1609954200000|2021-01-06 17:30:00|15010.7|15004.7|15018.7|15012.7|15021.2|15015.2|15010.7|15004.7|478
1609954500000|2021-01-06 17:35:00|15019.2|15013.2|15021.2|15015.2|15027.2|15021.2|15018.2|15012.2|324
1609954800000|2021-01-06 17:40:00|15022.7|15016.7|15024.7|15018.7|15024.7|15018.7|15020.2|15014.2|158
1609955100000|2021-01-06 17:45:00|15023.7|15017.7|15030.2|15024.2|15030.2|15024.2|15023.2|15017.2|231
1609955400000|2021-01-06 17:50:00|15030.7|15024.7|15028.7|15022.7|15031.2|15025.2|15027.2|15021.2|154
1609955700000|2021-01-06 17:55:00|15028.2|15022.2|15025.7|15019.7|15029.2|15023.2|15025.2|15019.2|80
1609956000000|2021-01-06 18:00:00|15027.7|15021.7|15023.7|15017.7|15028.7|15022.7|15022.2|15016.2|176
1609956300000|2021-01-06 18:05:00|15023.2|15017.2|15022.2|15016.2|15024.2|15018.2|15019.2|15013.2|268
1609956600000|2021-01-06 18:10:00|15023.2|15017.2|15027.7|15021.7|15029.2|15023.2|15022.2|15016.2|322
1609956900000|2021-01-06 18:15:00|15028.2|15022.2|15031.2|15025.2|15037.7|15031.7|15028.2|15022.2|446
1609957200000|2021-01-06 18:20:00|15032.2|15026.2|15028.2|15022.2|15032.2|15026.2|15028.2|15022.2|83
1609957500000|2021-01-06 18:25:00|15027.2|15021.2|15029.2|15023.2|15031.7|15025.7|15027.2|15021.2|70
1609957800000|2021-01-06 18:30:00|15029.7|15023.7|15028.7|15022.7|15032.7|15026.7|15027.2|15021.2|193
1609958100000|2021-01-06 18:35:00|15029.2|15023.2|15032.2|15026.2|15032.2|15026.2|15028.2|15022.2|172
1609958400000|2021-01-06 18:40:00|15033.2|15027.2|15046.7|15040.7|15046.7|15040.7|15033.2|15027.2|556
1609958700000|2021-01-06 18:45:00|15046.2|15040.2|15048.2|15042.2|15051.2|15045.2|15045.2|15039.2|334
1609959000000|2021-01-06 18:50:00|15049.2|15043.2|15047.2|15041.2|15051.2|15045.2|15047.2|15041.2|148
1609959300000|2021-01-06 18:55:00|15048.2|15042.2|15044.2|15038.2|15052.2|15046.2|15043.2|15037.2|292
1609959600000|2021-01-06 19:00:00|15045.2|15039.2|15057.2|15051.2|15058.2|15052.2|15045.2|15039.2|289
1609959900000|2021-01-06 19:05:00|15056.7|15050.7|15056.2|15050.2|15061.2|15055.2|15054.2|15048.2|206
1609960200000|2021-01-06 19:10:00|15056.7|15050.7|15056.7|15050.7|15061.2|15055.2|15055.2|15049.2|129
1609960500000|2021-01-06 19:15:00|15057.2|15051.2|15040.2|15034.2|15057.2|15051.2|15029.7|15023.7|497
1609960800000|2021-01-06 19:20:00|15039.7|15033.7|15016.2|15010.2|15045.2|15039.2|15016.2|15010.2|531
1609961100000|2021-01-06 19:25:00|15016.7|15010.7|15016.7|15010.7|15024.7|15018.7|15004.7|14998.7|947
1609961400000|2021-01-06 19:30:00|15015.7|15009.7|15020.2|15014.2|15029.2|15023.2|15013.7|15007.7|284
1609961700000|2021-01-06 19:35:00|15019.7|15013.7|15017.7|15011.7|15023.7|15017.7|15006.2|15000.2|252
1609962000000|2021-01-06 19:40:00|15017.2|15011.2|15019.7|15013.7|15027.7|15021.7|15011.2|15005.2|158
1609962300000|2021-01-06 19:45:00|15018.7|15012.7|15002.2|14996.2|15020.7|15014.7|15000.2|14994.2|343
1609962600000|2021-01-06 19:50:00|15001.2|14995.2|15019.7|15013.7|15021.2|15015.2|15001.2|14995.2|195
1609962900000|2021-01-06 19:55:00|15019.2|15013.2|15025.2|15019.2|15030.2|15024.2|15019.2|15013.2|313
1609963200000|2021-01-06 20:00:00|15024.2|15018.2|15017.7|15011.7|15024.7|15018.7|15014.2|15008.2|206
1609963500000|2021-01-06 20:05:00|15019.7|15013.7|15018.7|15012.7|15025.2|15019.2|15014.7|15008.7|88
1609963800000|2021-01-06 20:10:00|15019.7|15013.7|15031.2|15025.2|15035.2|15029.2|15016.7|15010.7|166
1609964100000|2021-01-06 20:15:00|15030.7|15024.7|15029.2|15023.2|15031.7|15025.7|15023.2|15017.2|79
1609964400000|2021-01-06 20:20:00|15028.7|15022.7|15016.2|15010.2|15030.2|15024.2|15015.2|15009.2|243
1609964700000|2021-01-06 20:25:00|15015.2|15009.2|15030.2|15024.2|15030.2|15024.2|15012.2|15006.2|204
1609965000000|2021-01-06 20:30:00|15029.2|15023.2|15025.7|15019.7|15032.2|15026.2|15013.2|15007.2|210
1609965300000|2021-01-06 20:35:00|15025.2|15019.2|15016.7|15010.7|15025.7|15019.7|15015.7|15009.7|128
1609965600000|2021-01-06 20:40:00|15018.7|15012.7|15027.7|15021.7|15028.2|15022.2|15018.7|15012.7|153
1609965900000|2021-01-06 20:45:00|15028.2|15022.2|15027.2|15021.2|15029.2|15023.2|15018.2|15012.2|177
1609966200000|2021-01-06 20:50:00|15026.2|15020.2|15023.7|15017.7|15026.7|15020.7|15019.2|15013.2|119
1609966500000|2021-01-06 20:55:00|15024.2|15018.2|15032.2|15026.2|15033.2|15027.2|15023.2|15017.2|270
1609966800000|2021-01-06 21:00:00|15040.2|15028.3|15036|15022|15042.3|15028.3|15014.9|15000.9|3
1609967100000|2021-01-06 21:05:00|15035.3|15021.3|15051.5|15037.5|15057.8|15043.8|15035.3|15021.3|0
1609967400000|2021-01-06 21:10:00|15050.8|15036.8|15054.8|15040.8|15057.8|15043.8|15045.8|15031.8|0
1609967700000|2021-01-06 21:15:00|15054.1|15040.1|15054.3|15040.3|15056.5|15042.5|15052.5|15038.5|0
1609968000000|2021-01-06 21:20:00|15054.2|15040.2|15055|15041|15055.8|15041.8|15052.2|15038.2|0
1609968300000|2021-01-06 21:25:00|15054.5|15040.5|15053.8|15039.8|15055.7|15041.7|15052.1|15038.1|0
1609968600000|2021-01-06 21:30:00|15055|15041|15079.8|15065.8|15080.5|15066.5|15050.8|15036.8|0
1609968900000|2021-01-06 21:35:00|15080.5|15066.5|15072|15058|15080.5|15066.5|15069.2|15055.2|0
1609969200000|2021-01-06 21:40:00|15072.7|15058.7|15064.3|15050.3|15072.7|15058.7|15059.4|15045.4|0
1609969500000|2021-01-06 21:45:00|15065|15051|15065|15051|15067.8|15053.8|15060.8|15046.8|0
1609969800000|2021-01-06 21:50:00|15064.3|15050.3|15061.5|15047.5|15066.4|15052.4|15056.6|15042.6|0
1609970100000|2021-01-06 21:55:00|15060.8|15046.8|15064.3|15050.3|15065|15051|15057.3|15043.3|0
1609970400000|2021-01-06 22:00:00|15063.5|15049.5|15058.5|15044.5|15063.5|15049.5|15058.5|15044.5|0
1609970700000|2021-01-06 22:05:00|15058.6|15044.6|15057.5|15043.5|15059.3|15045.3|15054.1|15040.1|0
1609971000000|2021-01-06 22:10:00|15057.6|15043.6|15056.5|15042.5|15058.6|15044.6|15056|15042|0
1609971300000|2021-01-06 22:15:00|15056.6|15042.6|15056.3|15042.3|15057.6|15043.6|15055.7|15041.7|0
1609971600000|2021-01-06 22:20:00|15056.5|15042.5|15059.8|15045.8|15060.6|15046.6|15056.1|15042.1|0
1609971900000|2021-01-06 22:25:00|15060|15046|15069.9|15055.9|15069.9|15055.9|15059.4|15045.4|0
1609972200000|2021-01-06 22:30:00|15069.6|15055.6|15070.3|15056.3|15071.4|15057.4|15067.3|15053.3|0
1609972500000|2021-01-06 22:35:00|15070.2|15056.2|15070.3|15056.3|15072.8|15058.8|15068.1|15054.1|0
1609972800000|2021-01-06 22:40:00|15070.4|15056.4|15070.6|15056.6|15071.7|15057.7|15070.4|15056.4|0
1609973100000|2021-01-06 22:45:00|15070.4|15056.4|15068|15054|15070.8|15056.8|15068|15054|0
1609973400000|2021-01-06 22:50:00|15068.3|15054.3|15068.6|15054.6|15069.3|15055.3|15068|15054|0
1609973700000|2021-01-06 22:55:00|15068.2|15054.2|15071.6|15057.6|15071.6|15057.6|15068.2|15054.2|0
1609974000000|2021-01-06 23:00:00|15070.6|15056.6|15058.2|15044.2|15077.7|15063.7|15046.2|15032.2|0
1609974300000|2021-01-06 23:05:00|15059.6|15045.6|15058.2|15044.2|15068.1|15054.1|15057.5|15043.5|0
1609974600000|2021-01-06 23:10:00|15059.6|15045.6|15058.9|15044.9|15061.7|15047.7|15056.8|15042.8|0
1609974900000|2021-01-06 23:15:00|15059.3|15045.3|15056.4|15042.4|15062.7|15048.7|15056.4|15042.4|0
1609975200000|2021-01-06 23:20:00|15055|15041|15055.7|15041.7|15058.5|15044.5|15053.2|15039.2|0
1609975500000|2021-01-06 23:25:00|15056|15042|15056.7|15042.7|15058.5|15044.5|15052.2|15038.2|0
1609975800000|2021-01-06 23:30:00|15056.4|15042.4|15049.3|15035.3|15057.1|15043.1|15047.9|15033.9|0
1609976100000|2021-01-06 23:35:00|15050|15036|15050|15036|15054.3|15040.3|15049.3|15035.3|0
1609976400000|2021-01-06 23:40:00|15049.3|15035.3|15049.3|15035.3|15052.9|15038.9|15046.9|15032.9|0
1609976700000|2021-01-06 23:45:00|15049.7|15035.7|15059.9|15045.9|15061.3|15047.3|15049.7|15035.7|0
1609977000000|2021-01-06 23:50:00|15059.2|15045.2|15057.1|15043.1|15060.6|15046.6|15056.4|15042.4|0
1609977300000|2021-01-06 23:55:00|15056.4|15042.4|15058.1|15044.1|15063.1|15049.1|15055|15041|0
1609977600000|2021-01-07 00:00:00|15058.8|15044.8|15057.4|15043.4|15062.4|15048.4|15056.4|15042.4|0
1609977900000|2021-01-07 00:05:00|15058.1|15044.1|15047.6|15033.6|15060.2|15046.2|15045.5|15031.5|0
1609978200000|2021-01-07 00:10:00|15048.3|15034.3|15042.7|15028.7|15051.1|15037.1|15041.3|15027.3|0
1609978500000|2021-01-07 00:15:00|15043.4|15029.4|15047.4|15033.4|15048.2|15034.2|15037|15023|0
1609978800000|2021-01-07 00:20:00|15046.7|15032.7|15042.5|15028.5|15048.2|15034.2|15039|15025|0
1609979100000|2021-01-07 00:25:00|15043.2|15029.2|15045.7|15031.7|15046.7|15032.7|15040.4|15026.4|0
1609979400000|2021-01-07 00:30:00|15045.3|15031.3|15053.1|15039.1|15053.1|15039.1|15045.3|15031.3|0
1609979700000|2021-01-07 00:35:00|15052.7|15038.7|15051|15037|15055.2|15041.2|15050.3|15036.3|0
1609980000000|2021-01-07 00:40:00|15050.3|15036.3|15053.1|15039.1|15053.1|15039.1|15050.3|15036.3|0
1609980300000|2021-01-07 00:45:00|15052.7|15038.7|15074.2|15070.2|15077.2|15073.2|15043.2|15038.4|4538
1609980600000|2021-01-07 00:50:00|15075.2|15071.2|15089.7|15085.7|15089.7|15085.7|15074.2|15070.2|1986
1609980900000|2021-01-07 00:55:00|15085.7|15081.7|15065.2|15061.2|15087.2|15083.2|15065.2|15061.2|1970
1609981200000|2021-01-07 01:00:00|15064.2|15060.2|15076.7|15072.7|15085.2|15081.2|15063.2|15059.2|3824
1609981500000|2021-01-07 01:05:00|15075.7|15071.7|15075.2|15071.2|15087.2|15083.2|15056.2|15052.2|4259
1609981800000|2021-01-07 01:10:00|15075.7|15071.7|15075.2|15071.2|15084.2|15080.2|15063.2|15059.2|2458
1609982100000|2021-01-07 01:15:00|15077.2|15073.2|15093.2|15089.2|15107.2|15103.2|15075.7|15071.7|5555
1609982400000|2021-01-07 01:20:00|15092.7|15088.7|15074.7|15070.7|15097.2|15093.2|15057.7|15053.7|3884
1609982700000|2021-01-07 01:25:00|15073.2|15069.2|15066.7|15062.7|15095.2|15091.2|15062.2|15058.2|2744
1609983000000|2021-01-07 01:30:00|15067.2|15063.2|15038.7|15034.7|15067.2|15063.2|15026.2|15022.2|5480
1609983300000|2021-01-07 01:35:00|15039.2|15035.2|15071.2|15067.2|15071.2|15067.2|15026.2|15022.2|3849
1609983600000|2021-01-07 01:40:00|15072.2|15068.2|15080.2|15076.2|15098.2|15094.2|15072.2|15068.2|3702
1609983900000|2021-01-07 01:45:00|15082.7|15078.7|15097.2|15093.2|15097.2|15093.2|15061.2|15057.2|3050
1609984200000|2021-01-07 01:50:00|15098.2|15094.2|15102.2|15098.2|15103.2|15099.2|15075.2|15071.2|3513
1609984500000|2021-01-07 01:55:00|15102.7|15098.7|15093.2|15089.2|15114.7|15110.7|15091.7|15087.7|3952
1609984800000|2021-01-07 02:00:00|15092.2|15088.2|15087.2|15083.2|15096.7|15092.7|15077.7|15073.7|2249
1609985100000|2021-01-07 02:05:00|15085.2|15081.2|15100.2|15096.2|15100.2|15096.2|15082.2|15078.2|1811
1609985400000|2021-01-07 02:10:00|15099.2|15095.2|15094.2|15090.2|15100.2|15096.2|15088.2|15084.2|883
1609985700000|2021-01-07 02:15:00|15093.7|15089.7|15105.2|15101.2|15108.2|15104.2|15085.2|15081.2|2206
1609986000000|2021-01-07 02:20:00|15104.7|15100.7|15117.7|15113.7|15119.2|15115.2|15104.7|15100.7|2716
1609986300000|2021-01-07 02:25:00|15118.7|15114.7|15113.2|15109.2|15120.2|15116.2|15109.2|15105.2|1149
1609986600000|2021-01-07 02:30:00|15112.2|15108.2|15125.2|15121.2|15125.2|15121.2|15108.7|15104.7|1852
1609986900000|2021-01-07 02:35:00|15126.2|15122.2|15133.2|15129.2|15135.2|15131.2|15119.2|15115.2|2409
1609987200000|2021-01-07 02:40:00|15133.7|15129.7|15132.2|15128.2|15134.7|15130.7|15125.2|15121.2|1283
1609987500000|2021-01-07 02:45:00|15134.2|15130.2|15123.2|15119.2|15135.2|15131.2|15113.2|15109.2|2246
1609987800000|2021-01-07 02:50:00|15123.7|15119.7|15150.7|15146.7|15152.2|15148.2|15122.2|15118.2|3657
1609988100000|2021-01-07 02:55:00|15151.2|15147.2|15167.7|15163.7|15173.2|15169.2|15148.2|15144.2|3382
1609988400000|2021-01-07 03:00:00|15167.2|15163.2|15169.2|15165.2|15181.2|15177.2|15155.7|15151.7|3853
1609988700000|2021-01-07 03:05:00|15170.2|15166.2|15168.2|15164.2|15174.2|15170.2|15161.2|15157.2|1385
1609989000000|2021-01-07 03:10:00|15168.7|15164.7|15191.7|15187.7|15194.2|15190.2|15167.2|15163.2|3792
1609989300000|2021-01-07 03:15:00|15191.2|15187.2|15188.7|15184.7|15192.7|15188.7|15176.2|15172.2|2031
1609989600000|2021-01-07 03:20:00|15188.2|15184.2|15196.2|15192.2|15202.2|15198.2|15188.2|15184.2|2687
1609989900000|2021-01-07 03:25:00|15195.7|15191.7|15223.2|15219.2|15224.2|15220.2|15194.7|15190.7|3260
1609990200000|2021-01-07 03:30:00|15224.7|15220.7|15233.2|15229.2|15243.2|15239.2|15218.2|15214.2|3294
1609990500000|2021-01-07 03:35:00|15233.7|15229.7|15191.7|15187.7|15235.2|15231.2|15177.2|15173.2|4928
1609990800000|2021-01-07 03:40:00|15190.2|15186.2|15205.7|15201.7|15211.7|15207.7|15183.2|15179.2|2276
1609991100000|2021-01-07 03:45:00|15206.2|15202.2|15205.2|15201.2|15213.2|15209.2|15202.2|15198.2|975
1609991400000|2021-01-07 03:50:00|15204.2|15200.2|15203.2|15199.2|15227.7|15223.7|15203.2|15199.2|1851
1609991700000|2021-01-07 03:55:00|15201.2|15197.2|15201.2|15197.2|15203.2|15199.2|15179.2|15175.2|2520
1609992000000|2021-01-07 04:00:00|15200.2|15196.2|15184.7|15180.7|15200.2|15196.2|15179.2|15175.2|1363
1609992300000|2021-01-07 04:05:00|15183.2|15179.2|15195.2|15191.2|15204.7|15200.7|15181.2|15177.2|1049
1609992600000|2021-01-07 04:10:00|15196.2|15192.2|15189.7|15185.7|15203.2|15199.2|15187.7|15183.7|762
1609992900000|2021-01-07 04:15:00|15189.2|15185.2|15202.2|15198.2|15202.2|15198.2|15184.2|15180.2|879
1609993200000|2021-01-07 04:20:00|15201.2|15197.2|15212.2|15208.2|15217.2|15213.2|15194.2|15190.2|1310
1609993500000|2021-01-07 04:25:00|15213.2|15209.2|15220.2|15216.2|15225.7|15221.7|15212.7|15208.7|1305
1609993800000|2021-01-07 04:30:00|15220.7|15216.7|15234.3|15230.3|15235.3|15231.3|15219.2|15215.2|1427
1609994100000|2021-01-07 04:35:00|15235.3|15231.3|15228.3|15224.3|15247.3|15243.3|15223.8|15219.8|1957
1609994400000|2021-01-07 04:40:00|15227.8|15223.8|15231.3|15227.3|15236.3|15232.3|15226.3|15222.3|712
1609994700000|2021-01-07 04:45:00|15232.3|15228.3|15243.3|15239.3|15249.3|15245.3|15226.8|15222.8|1528
1609995000000|2021-01-07 04:50:00|15242.8|15238.8|15233.3|15229.3|15243.3|15239.3|15226.8|15222.8|1090
1609995300000|2021-01-07 04:55:00|15232.8|15228.8|15214.8|15210.8|15236.3|15232.3|15213.3|15209.3|1460
1609995600000|2021-01-07 05:00:00|15213.3|15209.3|15221.8|15217.8|15228.3|15224.3|15204.3|15200.3|1735
1609995900000|2021-01-07 05:05:00|15222.3|15218.3|15240.3|15236.3|15241.3|15237.3|15217.8|15213.8|1333
1609996200000|2021-01-07 05:10:00|15239.8|15235.8|15234.3|15230.3|15242.3|15238.3|15227.3|15223.3|1436
1609996500000|2021-01-07 05:15:00|15233.8|15229.8|15241.3|15237.3|15241.3|15237.3|15229.3|15225.3|1288
1609996800000|2021-01-07 05:20:00|15240.3|15236.3|15259.8|15255.8|15260.3|15256.3|15236.3|15232.3|2418
1609997100000|2021-01-07 05:25:00|15259.3|15255.3|15222.8|15218.8|15259.8|15255.8|15221.3|15217.3|3927
1609997400000|2021-01-07 05:30:00|15222.3|15218.3|15207.3|15203.3|15225.3|15221.3|15204.3|15200.3|3621
1609997700000|2021-01-07 05:35:00|15207.8|15203.8|15214.8|15210.8|15221.3|15217.3|15204.3|15200.3|2759
1609998000000|2021-01-07 05:40:00|15211.8|15207.8|15229.3|15225.3|15230.8|15226.8|15211.8|15207.8|3890
1609998300000|2021-01-07 05:45:00|15235|15221|15240.9|15226.9|15241.6|15227.6|15235|15221|10
1609998600000|2021-01-07 05:50:00|15240.6|15226.6|15235.7|15221.7|15240.9|15226.9|15233.9|15219.9|0
1609998900000|2021-01-07 05:55:00|15236.7|15222.7|15240.6|15226.6|15240.9|15226.9|15234.2|15220.2|0
1609999200000|2021-01-07 06:00:00|15241.3|15227.3|15247.7|15233.7|15248.7|15234.7|15240.6|15226.6|0
1609999500000|2021-01-07 06:05:00|15248|15234|15244.4|15230.4|15248.4|15234.4|15244.4|15230.4|0
1609999800000|2021-01-07 06:10:00|15244.1|15230.1|15239.2|15225.2|15244.1|15230.1|15235.3|15221.3|0
1610000100000|2021-01-07 06:15:00|15240.2|15226.2|15239.5|15225.5|15244.5|15230.5|15237.8|15223.8|0
1610000400000|2021-01-07 06:20:00|15239.8|15225.8|15235.8|15221.8|15240.7|15226.7|15235|15221|0
1610000700000|2021-01-07 06:25:00|15235.7|15221.7|15232.5|15218.5|15237.9|15223.9|15230.4|15216.4|0
1610001000000|2021-01-07 06:30:00|15232.6|15218.6|15232.9|15218.9|15235.7|15221.7|15228.9|15214.9|0
1610001300000|2021-01-07 06:35:00|15235|15221|15233.9|15219.9|15235|15221|15230.9|15216.9|0
1610001600000|2021-01-07 06:40:00|15234|15220|15229|15215|15234|15220|15228.9|15214.9|0
1610001900000|2021-01-07 06:45:00|15229.1|15215.1|15233.4|15219.4|15237.9|15223.9|15229.1|15215.1|0
1610002200000|2021-01-07 06:50:00|15233.3|15219.3|15238.8|15224.8|15241|15227|15233.3|15219.3|0
1610002500000|2021-01-07 06:55:00|15238.9|15224.9|15237.4|15223.4|15238.9|15224.9|15232.5|15218.5|0
1610002800000|2021-01-07 07:00:00|15237.1|15223.1|15236.3|15230.3|15245.3|15239.3|15235.3|15223.1|981
1610003100000|2021-01-07 07:05:00|15237.8|15231.8|15239.3|15233.3|15243.3|15237.3|15236.3|15230.3|283
1610003400000|2021-01-07 07:10:00|15239.8|15233.8|15262.8|15256.8|15263.3|15257.3|15238.8|15232.8|827
1610003700000|2021-01-07 07:15:00|15262.3|15256.3|15261.3|15255.3|15272.8|15266.8|15260.3|15254.3|1064
1610004000000|2021-01-07 07:20:00|15260.3|15254.3|15269.3|15263.3|15269.8|15263.8|15257.3|15251.3|381
1610004300000|2021-01-07 07:25:00|15268.8|15262.8|15278.3|15272.3|15282.3|15276.3|15264.8|15258.8|945
1610004600000|2021-01-07 07:30:00|15279.3|15273.3|15274.3|15268.3|15280.3|15274.3|15272.8|15266.8|462
1610004900000|2021-01-07 07:35:00|15275.8|15269.8|15278.8|15272.8|15283.8|15277.8|15275.3|15269.3|455
1610005200000|2021-01-07 07:40:00|15279.8|15273.8|15274.8|15268.8|15284.3|15278.3|15274.3|15268.3|305
1610005500000|2021-01-07 07:45:00|15274.3|15268.3|15273.3|15267.3|15274.8|15268.8|15269.3|15263.3|405
1610005800000|2021-01-07 07:50:00|15274.3|15268.3|15277.3|15271.3|15277.3|15271.3|15274.3|15268.3|148
1610006100000|2021-01-07 07:55:00|15278.3|15272.3|15272.3|15266.3|15279.3|15273.3|15272.3|15266.3|175
1610006400000|2021-01-07 08:00:00|15270.3|15264.3|15261.8|15255.8|15272.8|15266.8|15258.3|15252.3|723
1610006700000|2021-01-07 08:05:00|15261.3|15255.3|15235.8|15229.8|15261.3|15255.3|15229.8|15223.8|1405
1610007000000|2021-01-07 08:10:00|15236.3|15230.3|15242.3|15236.3|15246.3|15240.3|15233.3|15227.3|479
1610007300000|2021-01-07 08:15:00|15243.3|15237.3|15251.3|15245.3|15252.3|15246.3|15242.8|15236.8|359
1610007600000|2021-01-07 08:20:00|15250.8|15244.8|15259.8|15253.8|15261.3|15255.3|15248.8|15242.8|401
1610007900000|2021-01-07 08:25:00|15260.3|15254.3|15257.3|15251.3|15261.3|15255.3|15255.3|15249.3|215
1610008200000|2021-01-07 08:30:00|15255.8|15249.8|15247.3|15241.3|15256.8|15250.8|15239.3|15233.3|597
1610008500000|2021-01-07 08:35:00|15245.8|15239.8|15247.8|15241.8|15249.3|15243.3|15244.3|15238.3|137
1610008800000|2021-01-07 08:40:00|15248.8|15242.8|15252.8|15246.8|15254.3|15248.3|15244.8|15238.8|155
1610009100000|2021-01-07 08:45:00|15252.3|15246.3|15247.8|15241.8|15254.8|15248.8|15247.3|15241.3|135
1610009400000|2021-01-07 08:50:00|15247.3|15241.3|15252.3|15246.3|15252.3|15246.3|15244.3|15238.3|123
1610009700000|2021-01-07 08:55:00|15252.8|15246.8|15255.3|15249.3|15255.8|15249.8|15250.8|15244.8|158
1610010000000|2021-01-07 09:00:00|15254.3|15248.3|15254.3|15248.3|15254.8|15248.8|15246.3|15240.3|197
1610010300000|2021-01-07 09:05:00|15253.8|15247.8|15256.3|15250.3|15260.3|15254.3|15252.3|15246.3|269
1610010600000|2021-01-07 09:10:00|15256.8|15250.8|15253.8|15247.8|15258.3|15252.3|15252.8|15246.8|200
1610010900000|2021-01-07 09:15:00|15254.3|15248.3|15252.3|15246.3|15256.3|15250.3|15251.8|15245.8|90
1610011200000|2021-01-07 09:20:00|15251.8|15245.8|15254.3|15248.3|15257.3|15251.3|15250.3|15244.3|168
1610011500000|2021-01-07 09:25:00|15254.8|15248.8|15255.8|15249.8|15256.3|15250.3|15253.3|15247.3|42
1610011800000|2021-01-07 09:30:00|15256.3|15250.3|15248.8|15242.8|15256.3|15250.3|15244.3|15238.3|284
1610012100000|2021-01-07 09:35:00|15249.3|15243.3|15247.8|15241.8|15251.3|15245.3|15244.8|15238.8|162
1610012400000|2021-01-07 09:40:00|15247.3|15241.3|15248.3|15242.3|15249.3|15243.3|15245.3|15239.3|107
1610012700000|2021-01-07 09:45:00|15247.3|15241.3|15249.3|15243.3|15250.3|15244.3|15242.3|15236.3|209
1610013000000|2021-01-07 09:50:00|15248.3|15242.3|15251.3|15245.3|15252.3|15246.3|15247.8|15241.8|110
1610013300000|2021-01-07 09:55:00|15250.3|15244.3|15253.3|15247.3|15254.3|15248.3|15247.8|15241.8|109
1610013600000|2021-01-07 10:00:00|15252.8|15246.8|15254.3|15248.3|15255.3|15249.3|15250.8|15244.8|67
1610013900000|2021-01-07 10:05:00|15254.8|15248.8|15254.3|15248.3|15256.3|15250.3|15253.8|15247.8|75
1610014200000|2021-01-07 10:10:00|15252.8|15246.8|15255.3|15249.3|15257.3|15251.3|15252.8|15246.8|45
1610014500000|2021-01-07 10:15:00|15255.8|15249.8|15265.3|15259.3|15267.3|15261.3|15255.3|15249.3|396
1610014800000|2021-01-07 10:20:00|15265.8|15259.8|15260.8|15254.8|15266.3|15260.3|15260.3|15254.3|218
1610015100000|2021-01-07 10:25:00|15261.3|15255.3|15262.8|15256.8|15263.3|15257.3|15255.3|15249.3|211
1610015400000|2021-01-07 10:30:00|15262.3|15256.3|15258.3|15252.3|15262.3|15256.3|15255.8|15249.8|218
1610015700000|2021-01-07 10:35:00|15257.3|15251.3|15259.3|15253.3|15262.3|15256.3|15257.3|15251.3|46
1610016000000|2021-01-07 10:40:00|15260.8|15254.8|15258.3|15252.3|15260.8|15254.8|15257.3|15251.3|122
1610016300000|2021-01-07 10:45:00|15256.3|15250.3|15257.3|15251.3|15257.8|15251.8|15256.3|15250.3|47
1610016600000|2021-01-07 10:50:00|15256.3|15250.3|15248.3|15242.3|15256.3|15250.3|15246.3|15240.3|321
1610016900000|2021-01-07 10:55:00|15249.3|15243.3|15248.8|15242.8|15253.3|15247.3|15248.3|15242.3|128
1610017200000|2021-01-07 11:00:00|15249.3|15243.3|15246.8|15240.8|15249.3|15243.3|15240.3|15234.3|446
1610017500000|2021-01-07 11:05:00|15247.3|15241.3|15250.3|15244.3|15251.3|15245.3|15244.8|15238.8|129
1610017800000|2021-01-07 11:10:00|15251.3|15245.3|15251.3|15245.3|15251.3|15245.3|15249.3|15243.3|47
1610018100000|2021-01-07 11:15:00|15252.3|15246.3|15252.3|15246.3|15255.3|15249.3|15251.8|15245.8|87
1610018400000|2021-01-07 11:20:00|15252.8|15246.8|15252.3|15246.3|15253.3|15247.3|15251.8|15245.8|22
1610018700000|2021-01-07 11:25:00|15252.8|15246.8|15253.3|15247.3|15254.3|15248.3|15251.3|15245.3|17
1610019000000|2021-01-07 11:30:00|15254.3|15248.3|15256.3|15250.3|15257.3|15251.3|15252.8|15246.8|85
1610019300000|2021-01-07 11:35:00|15256.8|15250.8|15254.3|15248.3|15258.3|15252.3|15253.3|15247.3|68
1610019600000|2021-01-07 11:40:00|15253.8|15247.8|15250.3|15244.3|15256.3|15250.3|15250.3|15244.3|163
1610019900000|2021-01-07 11:45:00|15250.8|15244.8|15253.8|15247.8|15254.3|15248.3|15250.3|15244.3|70
1610020200000|2021-01-07 11:50:00|15254.3|15248.3|15255.3|15249.3|15255.8|15249.8|15252.3|15246.3|152
1610020500000|2021-01-07 11:55:00|15254.3|15248.3|15248.3|15242.3|15254.3|15248.3|15247.3|15241.3|144
1610020800000|2021-01-07 12:00:00|15248.8|15242.8|15251.8|15245.8|15252.3|15246.3|15246.3|15240.3|78
1610021100000|2021-01-07 12:05:00|15251.3|15245.3|15253.3|15247.3|15254.3|15248.3|15250.8|15244.8|42
1610021400000|2021-01-07 12:10:00|15252.3|15246.3|15255.3|15249.3|15256.3|15250.3|15252.3|15246.3|50
1610021700000|2021-01-07 12:15:00|15255.8|15249.8|15259.3|15253.3|15260.3|15254.3|15253.3|15247.3|99
1610022000000|2021-01-07 12:20:00|15258.3|15252.3|15255.8|15249.8|15258.8|15252.8|15254.3|15248.3|66
1610022300000|2021-01-07 12:25:00|15256.3|15250.3|15260.8|15254.8|15264.3|15258.3|15256.3|15250.3|222
1610022600000|2021-01-07 12:30:00|15261.3|15255.3|15259.8|15253.8|15263.8|15257.8|15259.8|15253.8|117
1610022900000|2021-01-07 12:35:00|15260.3|15254.3|15266.8|15260.8|15267.3|15261.3|15259.3|15253.3|217
1610023200000|2021-01-07 12:40:00|15267.3|15261.3|15274.3|15268.3|15275.3|15269.3|15267.3|15261.3|369
1610023500000|2021-01-07 12:45:00|15275.3|15269.3|15270.3|15264.3|15275.3|15269.3|15268.3|15262.3|289
1610023800000|2021-01-07 12:50:00|15269.3|15263.3|15273.3|15267.3|15273.8|15267.8|15266.8|15260.8|418
1610024100000|2021-01-07 12:55:00|15274.3|15268.3|15271.3|15265.3|15275.8|15269.8|15270.8|15264.8|259
1610024400000|2021-01-07 13:00:00|15272.3|15266.3|15272.3|15266.3|15273.3|15267.3|15268.8|15262.8|168
1610024700000|2021-01-07 13:05:00|15271.8|15265.8|15269.3|15263.3|15272.3|15266.3|15265.8|15259.8|220
1610025000000|2021-01-07 13:10:00|15268.8|15262.8|15271.8|15265.8|15272.3|15266.3|15266.3|15260.3|162
1610025300000|2021-01-07 13:15:00|15271.3|15265.3|15269.3|15263.3|15271.3|15265.3|15267.3|15261.3|79
1610025600000|2021-01-07 13:20:00|15269.8|15263.8|15270.8|15264.8|15273.3|15267.3|15269.3|15263.3|84
1610025900000|2021-01-07 13:25:00|15270.3|15264.3|15275.3|15269.3|15275.3|15269.3|15270.3|15264.3|145
1610026200000|2021-01-07 13:30:00|15276.3|15270.3|15278.3|15272.3|15278.3|15272.3|15272.3|15266.3|206
1610026500000|2021-01-07 13:35:00|15277.3|15271.3|15275.3|15269.3|15278.3|15272.3|15274.3|15268.3|120
1610026800000|2021-01-07 13:40:00|15274.8|15268.8|15274.3|15268.3|15276.3|15270.3|15272.3|15266.3|51
1610027100000|2021-01-07 13:45:00|15273.8|15267.8|15268.3|15262.3|15274.8|15268.8|15268.3|15262.3|123
1610027400000|2021-01-07 13:50:00|15267.8|15261.8|15270.3|15264.3|15271.3|15265.3|15265.3|15259.3|130
1610027700000|2021-01-07 13:55:00|15270.8|15264.8|15270.3|15264.3|15272.8|15266.8|15268.8|15262.8|81
1610028000000|2021-01-07 14:00:00|15269.8|15263.8|15272.3|15266.3|15272.8|15266.8|15268.8|15262.8|99
1610028300000|2021-01-07 14:05:00|15271.8|15265.8|15279.3|15273.3|15279.8|15273.8|15271.3|15265.3|201
1610028600000|2021-01-07 14:10:00|15278.3|15272.3|15274.3|15268.3|15278.3|15272.3|15272.3|15266.3|131
1610028900000|2021-01-07 14:15:00|15275.3|15269.3|15269.3|15263.3|15275.3|15269.3|15269.3|15263.3|147
1610029200000|2021-01-07 14:20:00|15268.3|15262.3|15270.3|15264.3|15273.3|15267.3|15268.3|15262.3|162
1610029500000|2021-01-07 14:25:00|15269.3|15263.3|15272.3|15266.3|15273.3|15267.3|15269.3|15263.3|70
1610029800000|2021-01-07 14:30:00|15272.8|15266.8|15275.3|15269.3|15287.8|15281.8|15266.3|15260.3|1017
1610030100000|2021-01-07 14:35:00|15275.8|15269.8|15265.8|15259.8|15281.3|15275.3|15264.8|15258.8|633
1610030400000|2021-01-07 14:40:00|15266.3|15260.3|15263.3|15257.3|15269.8|15263.8|15260.3|15254.3|636
1610030700000|2021-01-07 14:45:00|15264.3|15258.3|15261.3|15255.3|15264.3|15258.3|15249.3|15243.3|1107
1610031000000|2021-01-07 14:50:00|15262.3|15256.3|15268.3|15262.3|15268.3|15262.3|15260.8|15254.8|355
1610031300000|2021-01-07 14:55:00|15268.8|15262.8|15280.8|15274.8|15281.3|15275.3|15268.8|15262.8|574
1610031600000|2021-01-07 15:00:00|15281.8|15275.8|15296.8|15290.8|15297.3|15291.3|15280.3|15274.3|1362
1610031900000|2021-01-07 15:05:00|15296.3|15290.3|15295.3|15289.3|15297.3|15291.3|15288.3|15282.3|724
1610032200000|2021-01-07 15:10:00|15296.3|15290.3|15297.3|15291.3|15298.3|15292.3|15294.3|15288.3|597
1610032500000|2021-01-07 15:15:00|15297.8|15291.8|15297.3|15291.3|15301.3|15295.3|15296.3|15290.3|451
1610032800000|2021-01-07 15:20:00|15298.3|15292.3|15318.3|15312.3|15319.8|15313.8|15297.8|15291.8|1430
1610033100000|2021-01-07 15:25:00|15319.8|15313.8|15322.3|15316.3|15327.8|15321.8|15315.3|15309.3|1078
1610033400000|2021-01-07 15:30:00|15322.8|15316.8|15329.3|15323.3|15332.3|15326.3|15321.8|15315.8|904
1610033700000|2021-01-07 15:35:00|15329.8|15323.8|15347.8|15341.8|15354.3|15348.3|15329.3|15323.3|1369
1610034000000|2021-01-07 15:40:00|15348.3|15342.3|15355.8|15349.8|15356.3|15350.3|15340.3|15334.3|1162
1610034300000|2021-01-07 15:45:00|15356.3|15350.3|15368.3|15362.3|15375.3|15369.3|15352.3|15346.3|1487
1610034600000|2021-01-07 15:50:00|15370.8|15364.8|15363.3|15357.3|15370.8|15364.8|15356.3|15350.3|860
1610034900000|2021-01-07 15:55:00|15363.8|15357.8|15369.3|15363.3|15371.3|15365.3|15362.8|15356.8|416
1610035200000|2021-01-07 16:00:00|15369.8|15363.8|15390.8|15384.8|15395.8|15389.8|15369.8|15363.8|1738
1610035500000|2021-01-07 16:05:00|15391.3|15385.3|15384.3|15378.3|15402.3|15396.3|15382.3|15376.3|1215
1610035800000|2021-01-07 16:10:00|15384.8|15378.8|15388.3|15382.3|15392.3|15386.3|15366.3|15360.3|1160
1610036100000|2021-01-07 16:15:00|15388.8|15382.8|15386.3|15380.3|15391.3|15385.3|15383.3|15377.3|347
1610036400000|2021-01-07 16:20:00|15387.3|15381.3|15389.3|15383.3|15394.3|15388.3|15387.3|15381.3|386
1610036700000|2021-01-07 16:25:00|15390.3|15384.3|15385.8|15379.8|15390.3|15384.3|15376.8|15370.8|423
1610037000000|2021-01-07 16:30:00|15386.3|15380.3|15387.3|15381.3|15396.3|15390.3|15385.8|15379.8|521
1610037300000|2021-01-07 16:35:00|15388.3|15382.3|15394.3|15388.3|15396.3|15390.3|15387.3|15381.3|219
1610037600000|2021-01-07 16:40:00|15395.3|15389.3|15396.3|15390.3|15398.8|15392.8|15390.8|15384.8|260
1610037900000|2021-01-07 16:45:00|15395.3|15389.3|15380.3|15374.3|15397.3|15391.3|15380.3|15374.3|271
1610038200000|2021-01-07 16:50:00|15379.3|15373.3|15351.3|15345.3|15380.8|15374.8|15308.8|15302.8|2796
1610038500000|2021-01-07 16:55:00|15351.8|15345.8|15340.3|15334.3|15360.8|15354.8|15325.8|15319.8|1135
1610038800000|2021-01-07 17:00:00|15341.3|15335.3|15347.3|15341.3|15356.3|15350.3|15335.3|15329.3|629
1610039100000|2021-01-07 17:05:00|15346.8|15340.8|15330.3|15324.3|15346.8|15340.8|15325.8|15319.8|448
1610039400000|2021-01-07 17:10:00|15329.3|15323.3|15322.3|15316.3|15332.8|15326.8|15317.8|15311.8|601
1610039700000|2021-01-07 17:15:00|15319.8|15313.8|15327.3|15321.3|15336.8|15330.8|15319.8|15313.8|410
1610040000000|2021-01-07 17:20:00|15327.8|15321.8|15328.8|15322.8|15332.8|15326.8|15315.8|15309.8|318
1610040300000|2021-01-07 17:25:00|15329.8|15323.8|15331.8|15325.8|15332.3|15326.3|15323.3|15317.3|112
1610040600000|2021-01-07 17:30:00|15332.3|15326.3|15351.3|15345.3|15351.3|15345.3|15329.8|15323.8|430
1610040900000|2021-01-07 17:35:00|15350.3|15344.3|15351.3|15345.3|15355.3|15349.3|15345.3|15339.3|336
1610041200000|2021-01-07 17:40:00|15352.3|15346.3|15348.8|15342.8|15353.3|15347.3|15347.3|15341.3|119
1610041500000|2021-01-07 17:45:00|15349.8|15343.8|15355.8|15349.8|15359.3|15353.3|15349.3|15343.3|239
1610041800000|2021-01-07 17:50:00|15353.8|15347.8|15362.8|15356.8|15366.8|15360.8|15353.8|15347.8|284
1610042100000|2021-01-07 17:55:00|15363.3|15357.3|15369.8|15363.8|15371.3|15365.3|15358.8|15352.8|271
1610042400000|2021-01-07 18:00:00|15370.3|15364.3|15364.3|15358.3|15372.8|15366.8|15362.8|15356.8|199
1610042700000|2021-01-07 18:05:00|15365.8|15359.8|15353.3|15347.3|15367.8|15361.8|15352.3|15346.3|222
1610043000000|2021-01-07 18:10:00|15352.3|15346.3|15363.8|15357.8|15365.8|15359.8|15351.8|15345.8|171
1610043300000|2021-01-07 18:15:00|15364.3|15358.3|15364.8|15358.8|15367.3|15361.3|15360.3|15354.3|131
1610043600000|2021-01-07 18:20:00|15363.8|15357.8|15360.8|15354.8|15366.3|15360.3|15356.8|15350.8|64
1610043900000|2021-01-07 18:25:00|15361.3|15355.3|15354.3|15348.3|15362.8|15356.8|15352.8|15346.8|81
1610044200000|2021-01-07 18:30:00|15354.8|15348.8|15366.3|15360.3|15369.3|15363.3|15354.8|15348.8|108
1610044500000|2021-01-07 18:35:00|15364.8|15358.8|15375.8|15369.8|15376.8|15370.8|15364.8|15358.8|182
1610044800000|2021-01-07 18:40:00|15373.8|15367.8|15378.3|15372.3|15379.3|15373.3|15373.8|15367.8|133
1610045100000|2021-01-07 18:45:00|15378.8|15372.8|15367.8|15361.8|15379.3|15373.3|15365.8|15359.8|149
1610045400000|2021-01-07 18:50:00|15368.3|15362.3|15369.3|15363.3|15370.8|15364.8|15365.8|15359.8|119
1610045700000|2021-01-07 18:55:00|15370.3|15364.3|15372.3|15366.3|15374.8|15368.8|15366.8|15360.8|52
1610046000000|2021-01-07 19:00:00|15373.3|15367.3|15372.8|15366.8|15374.8|15368.8|15368.3|15362.3|110
1610046300000|2021-01-07 19:05:00|15371.3|15365.3|15374.8|15368.8|15376.8|15370.8|15371.3|15365.3|106
1610046600000|2021-01-07 19:10:00|15376.3|15370.3|15375.3|15369.3|15376.8|15370.8|15371.3|15365.3|104
1610046900000|2021-01-07 19:15:00|15374.8|15368.8|15388.8|15382.8|15391.3|15385.3|15374.3|15368.3|305
1610047200000|2021-01-07 19:20:00|15387.8|15381.8|15387.3|15381.3|15393.3|15387.3|15384.8|15378.8|240
1610047500000|2021-01-07 19:25:00|15386.8|15380.8|15381.8|15375.8|15387.3|15381.3|15377.8|15371.8|103
1610047800000|2021-01-07 19:30:00|15382.8|15376.8|15384.8|15378.8|15385.8|15379.8|15380.8|15374.8|73
1610048100000|2021-01-07 19:35:00|15385.3|15379.3|15385.3|15379.3|15386.3|15380.3|15382.3|15376.3|49
1610048400000|2021-01-07 19:40:00|15384.3|15378.3|15386.8|15380.8|15388.3|15382.3|15383.8|15377.8|89
1610048700000|2021-01-07 19:45:00|15386.3|15380.3|15380.8|15374.8|15386.3|15380.3|15380.3|15374.3|64
1610049000000|2021-01-07 19:50:00|15380.3|15374.3|15379.3|15373.3|15381.3|15375.3|15374.8|15368.8|116
1610049300000|2021-01-07 19:55:00|15379.8|15373.8|15382.8|15376.8|15382.8|15376.8|15378.8|15372.8|38
1610049600000|2021-01-07 20:00:00|15380.8|15374.8|15386.8|15380.8|15387.8|15381.8|15374.3|15368.3|257
1610049900000|2021-01-07 20:05:00|15386.3|15380.3|15382.8|15376.8|15389.3|15383.3|15382.8|15376.8|88
1610050200000|2021-01-07 20:10:00|15382.3|15376.3|15378.8|15372.8|15383.8|15377.8|15377.3|15371.3|53
1610050500000|2021-01-07 20:15:00|15378.3|15372.3|15380.8|15374.8|15381.3|15375.3|15376.3|15370.3|148
1610050800000|2021-01-07 20:20:00|15378.8|15372.8|15384.3|15378.3|15386.8|15380.8|15376.3|15370.3|165
1610051100000|2021-01-07 20:25:00|15383.8|15377.8|15375.3|15369.3|15385.3|15379.3|15374.8|15368.8|206
1610051400000|2021-01-07 20:30:00|15374.8|15368.8|15378.8|15372.8|15379.8|15373.8|15374.3|15368.3|112
1610051700000|2021-01-07 20:35:00|15378.3|15372.3|15378.3|15372.3|15379.8|15373.8|15376.3|15370.3|112
1610052000000|2021-01-07 20:40:00|15377.8|15371.8|15379.3|15373.3|15379.3|15373.3|15374.3|15368.3|152
1610052300000|2021-01-07 20:45:00|15379.8|15373.8|15382.3|15376.3|15383.8|15377.8|15379.3|15373.3|99
1610052600000|2021-01-07 20:50:00|15380.3|15374.3|15388.3|15382.3|15388.3|15382.3|15380.3|15374.3|260
1610052900000|2021-01-07 20:55:00|15387.3|15381.3|15394.3|15388.3|15395.3|15389.3|15384.3|15378.3|431
1610053200000|2021-01-07 21:00:00|15396.4|15382.4|15390|15376|15402.8|15388.8|15387.9|15373.9|5
1610053500000|2021-01-07 21:05:00|15390.7|15376.7|15392.8|15378.8|15402.8|15388.8|15388.6|15374.6|0
1610053800000|2021-01-07 21:10:00|15392.1|15378.1|15402.2|15388.2|15403.5|15389.5|15391.4|15377.4|0
1610054100000|2021-01-07 21:15:00|15401.9|15387.9|15402.6|15388.6|15403.9|15389.9|15401.8|15387.8|0
1610054400000|2021-01-07 21:20:00|15402.7|15388.7|15402.2|15388.2|15403.3|15389.3|15400.4|15386.4|0
1610054700000|2021-01-07 21:25:00|15402.3|15388.3|15401|15387|15402.4|15388.4|15400.3|15386.3|0
1610055000000|2021-01-07 21:30:00|15403.1|15389.1|15401.7|15387.7|15406.7|15392.7|15400.3|15386.3|0
1610055300000|2021-01-07 21:35:00|15400.3|15386.3|15400.3|15386.3|15402.4|15388.4|15397.4|15383.4|0
1610055600000|2021-01-07 21:40:00|15399.6|15385.6|15396.7|15382.7|15401.7|15387.7|15396.7|15382.7|0
1610055900000|2021-01-07 21:45:00|15397.4|15383.4|15393.6|15379.6|15397.4|15383.4|15392.1|15378.1|0
1610056200000|2021-01-07 21:50:00|15394.3|15380.3|15395|15381|15398.5|15384.5|15393.6|15379.6|0
1610056500000|2021-01-07 21:55:00|15395.7|15381.7|15397.5|15383.5|15397.7|15383.7|15392.1|15378.1|0
1610056800000|2021-01-07 22:00:00|15397.8|15383.8|15399.9|15385.9|15403.9|15389.9|15397|15383|0
1610057100000|2021-01-07 22:05:00|15399.7|15385.7|15398.3|15384.3|15399.7|15385.7|15398|15384|0
1610057400000|2021-01-07 22:10:00|15398.4|15384.4|15398|15384|15398.4|15384.4|15397.8|15383.8|0
1610057700000|2021-01-07 22:15:00|15398.2|15384.2|15399.5|15385.5|15399.7|15385.7|15398|15384|0
1610058000000|2021-01-07 22:20:00|15399.4|15385.4|15400.5|15386.5|15400.5|15386.5|15399.4|15385.4|0
1610058300000|2021-01-07 22:25:00|15399.7|15385.7|15400.4|15386.4|15400.7|15386.7|15398.7|15384.7|0
1610058600000|2021-01-07 22:30:00|15401.5|15387.5|15400.7|15386.7|15401.5|15387.5|15400.7|15386.7|0
1610058900000|2021-01-07 22:35:00|15399.8|15385.8|15400.5|15386.5|15400.9|15386.9|15399.5|15385.5|0
1610059200000|2021-01-07 22:40:00|15400.7|15386.7|15400.7|15386.7|15401.8|15387.8|15400.3|15386.3|0
1610059500000|2021-01-07 22:45:00|15400.3|15386.3|15400.4|15386.4|15400.7|15386.7|15400.3|15386.3|0
1610059800000|2021-01-07 22:50:00|15401.7|15387.7|15401.4|15387.4|15401.9|15387.9|15401.4|15387.4|0
1610060100000|2021-01-07 22:55:00|15401.5|15387.5|15401.6|15387.6|15401.7|15387.7|15401.2|15387.2|0
1610060400000|2021-01-07 23:00:00|15398.7|15384.7|15396.4|15382.4|15400.8|15386.8|15391.2|15377.2|0
1610060700000|2021-01-07 23:05:00|15396|15382|15393.4|15379.4|15396.4|15382.4|15392.8|15378.8|0
1610061000000|2021-01-07 23:10:00|15394.1|15380.1|15396.9|15382.9|15396.9|15382.9|15393.4|15379.4|0
1610061300000|2021-01-07 23:15:00|15396.2|15382.2|15395.5|15381.5|15396.6|15382.6|15393.4|15379.4|0
1610061600000|2021-01-07 23:20:00|15396.9|15382.9|15397.7|15383.7|15401.9|15387.9|15396.9|15382.9|0
1610061900000|2021-01-07 23:25:00|15397.3|15383.3|15389.8|15375.8|15397.7|15383.7|15389.8|15375.8|0
1610062200000|2021-01-07 23:30:00|15390.6|15376.6|15393.4|15379.4|15393.4|15379.4|15388.4|15374.4|0
1610062500000|2021-01-07 23:35:00|15394.1|15380.1|15401.4|15387.4|15403.5|15389.5|15394.1|15380.1|0
1610062800000|2021-01-07 23:40:00|15402.1|15388.1|15405.5|15391.5|15405.7|15391.7|15400.7|15386.7|0
1610063100000|2021-01-07 23:45:00|15406.2|15392.2|15411.5|15397.5|15412.2|15398.2|15405.5|15391.5|0
1610063400000|2021-01-07 23:50:00|15411.8|15397.8|15411.9|15397.9|15412.6|15398.6|15409|15395|0
1610063700000|2021-01-07 23:55:00|15412.6|15398.6|15408.9|15394.9|15412.6|15398.6|15405.4|15391.4|0
1610064000000|2021-01-08 00:00:00|15410.4|15396.4|15404|15390|15410.4|15396.4|15401.1|15387.1|0
1610064300000|2021-01-08 00:05:00|15404.7|15390.7|15411.8|15397.8|15412.5|15398.5|15401.9|15387.9|0
1610064600000|2021-01-08 00:10:00|15411.1|15397.1|15405.4|15391.4|15411.8|15397.8|15405.4|15391.4|0
1610064900000|2021-01-08 00:15:00|15404.7|15390.7|15413.4|15399.4|15413.7|15399.7|15402.7|15388.7|0
1610065200000|2021-01-08 00:20:00|15413|15399|15415.2|15401.2|15415.9|15401.9|15412|15398|0
1610065500000|2021-01-08 00:25:00|15414.8|15400.8|15430.3|15416.3|15430.3|15416.3|15413|15399|0
1610065800000|2021-01-08 00:30:00|15430.6|15416.6|15409.2|15395.2|15433.1|15419.1|15409.2|15395.2|0
1610066100000|2021-01-08 00:35:00|15409.4|15395.4|15411|15397|15411.3|15397.3|15405.3|15391.3|0
1610066400000|2021-01-08 00:40:00|15410.3|15396.3|15407.7|15393.7|15413.8|15399.8|15405.6|15391.6|0
1610066700000|2021-01-08 00:45:00|15407.9|15393.9|15416|15412|15422.5|15418.5|15372.5|15368.5|6138
1610067000000|2021-01-08 00:50:00|15414|15410|15389.5|15385.5|15414|15410|15389.5|15385.5|2837
1610067300000|2021-01-08 00:55:00|15387.5|15383.5|15391.5|15387.5|15403.5|15399.5|15379.5|15375.5|2673
1610067600000|2021-01-08 01:00:00|15392.5|15388.5|15336|15332|15392.5|15388.5|15334|15330|8841
1610067900000|2021-01-08 01:05:00|15334.5|15330.5|15325|15321|15364.5|15360.5|15322|15318|4932
1610068200000|2021-01-08 01:10:00|15324|15320|15338.5|15334.5|15358|15354|15323.5|15319.5|3873
1610068500000|2021-01-08 01:15:00|15339.5|15335.5|15329.5|15325.5|15340|15336|15314.5|15310.5|3857
1610068800000|2021-01-08 01:20:00|15332|15328|15364.5|15360.5|15372.5|15368.5|15321.5|15317.5|3730
1610069100000|2021-01-08 01:25:00|15365.5|15361.5|15379.5|15375.5|15379.5|15375.5|15352|15348|2477
1610069400000|2021-01-08 01:30:00|15378|15374|15368.5|15364.5|15394.5|15390.5|15368.5|15364.5|3580
1610069700000|2021-01-08 01:35:00|15367.5|15363.5|15379.5|15375.5|15384|15380|15340.5|15336.5|3913
1610070000000|2021-01-08 01:40:00|15380|15376|15361|15357|15382.5|15378.5|15350|15346|2378
1610070300000|2021-01-08 01:45:00|15360|15356|15335.5|15331.5|15369|15365|15335.5|15331.5|2543
1610070600000|2021-01-08 01:50:00|15337|15333|15327.5|15323.5|15344.5|15340.5|15312|15308|3814
1610070900000|2021-01-08 01:55:00|15326.5|15322.5|15308|15304|15327|15323|15274|15270|6643
1610071200000|2021-01-08 02:00:00|15306.5|15302.5|15285.5|15281.5|15312|15308|15265.5|15261.5|3996
1610071500000|2021-01-08 02:05:00|15286|15282|15309.5|15305.5|15315|15311|15267|15263|3200
1610071800000|2021-01-08 02:10:00|15310|15306|15335.5|15331.5|15339|15335|15304.5|15300.5|2968
1610072100000|2021-01-08 02:15:00|15335|15331|15332.5|15328.5|15340.5|15336.5|15323.5|15319.5|1614
1610072400000|2021-01-08 02:20:00|15331.5|15327.5|15350.5|15346.5|15360|15356|15323.5|15319.5|2198
1610072700000|2021-01-08 02:25:00|15351.5|15347.5|15352|15348|15368.5|15364.5|15347.5|15343.5|2030
1610073000000|2021-01-08 02:30:00|15351.5|15347.5|15357.5|15353.5|15367.5|15363.5|15350|15346|1295
1610073300000|2021-01-08 02:35:00|15358.5|15354.5|15364|15360|15365.5|15361.5|15336.5|15332.5|1895
1610073600000|2021-01-08 02:40:00|15363.5|15359.5|15365|15361|15375|15371|15348.5|15344.5|2214
1610073900000|2021-01-08 02:45:00|15367.5|15363.5|15365.5|15361.5|15369.5|15365.5|15356.5|15352.5|1388
1610074200000|2021-01-08 02:50:00|15366.5|15362.5|15330|15326|15366.5|15362.5|15328.5|15324.5|2372
1610074500000|2021-01-08 02:55:00|15330.5|15326.5|15318.5|15314.5|15336.5|15332.5|15316.5|15312.5|2124
1610074800000|2021-01-08 03:00:00|15318|15314|15320|15316|15332.5|15328.5|15316|15312|1320
1610075100000|2021-01-08 03:05:00|15321|15317|15319.5|15315.5|15323.5|15319.5|15304.5|15300.5|2116
1610075400000|2021-01-08 03:10:00|15318.5|15314.5|15353.5|15349.5|15355.5|15351.5|15318|15314|2305
1610075700000|2021-01-08 03:15:00|15352.5|15348.5|15363|15359|15365.5|15361.5|15350.5|15346.5|1997
1610076000000|2021-01-08 03:20:00|15365|15361|15368.5|15364.5|15375.5|15371.5|15363.5|15359.5|1619
1610076300000|2021-01-08 03:25:00|15369.5|15365.5|15383|15379|15384.5|15380.5|15369.5|15365.5|1705
1610076600000|2021-01-08 03:30:00|15382.5|15378.5|15369.5|15365.5|15391.5|15387.5|15360.5|15356.5|2575
1610076900000|2021-01-08 03:35:00|15368|15364|15376.5|15372.5|15385|15381|15366|15362|1065
1610077200000|2021-01-08 03:40:00|15377|15373|15385.5|15381.5|15386.5|15382.5|15373.5|15369.5|710
1610077500000|2021-01-08 03:45:00|15384.5|15380.5|15434.5|15430.5|15439.5|15435.5|15381.5|15377.5|6444
1610077800000|2021-01-08 03:50:00|15433.5|15429.5|15432.5|15428.5|15436.5|15432.5|15427|15423|1835
1610078100000|2021-01-08 03:55:00|15433|15429|15427.5|15423.5|15434.5|15430.5|15421.5|15417.5|1374
1610078400000|2021-01-08 04:00:00|15426.5|15422.5|15458|15454|15463.5|15459.5|15426.5|15422.5|4228
1610078700000|2021-01-08 04:05:00|15459|15455|15441.5|15437.5|15461.5|15457.5|15437|15433|1700
1610079000000|2021-01-08 04:10:00|15440.5|15436.5|15408.5|15404.5|15447.5|15443.5|15405.5|15401.5|3045
1610079300000|2021-01-08 04:15:00|15407.5|15403.5|15414.5|15410.5|15426.5|15422.5|15404.5|15400.5|1430
1610079600000|2021-01-08 04:20:00|15413.5|15409.5|15429|15425|15435.5|15431.5|15411.5|15407.5|1131
1610079900000|2021-01-08 04:25:00|15429.5|15425.5|15375|15371|15433|15429|15368.5|15364.5|4232
1610080200000|2021-01-08 04:30:00|15375.5|15371.5|15382|15378|15389|15385|15368|15364|2077
1610080500000|2021-01-08 04:35:00|15381.5|15377.5|15399|15395|15403.5|15399.5|15379.5|15375.5|1246
1610080800000|2021-01-08 04:40:00|15398.5|15394.5|15414.5|15410.5|15414.5|15410.5|15398|15394|1060
1610081100000|2021-01-08 04:45:00|15413.5|15409.5|15422|15418|15425|15421|15410.5|15406.5|1220
1610081400000|2021-01-08 04:50:00|15421.5|15417.5|15416.5|15412.5|15424.5|15420.5|15412.5|15408.5|534
1610081700000|2021-01-08 04:55:00|15417.5|15413.5|15436.5|15432.5|15437.5|15433.5|15417.5|15413.5|1108
1610082000000|2021-01-08 05:00:00|15437|15433|15423.5|15419.5|15438.5|15434.5|15414.5|15410.5|1392
1610082300000|2021-01-08 05:05:00|15425|15421|15425.5|15421.5|15437.5|15433.5|15423.5|15419.5|935
1610082600000|2021-01-08 05:10:00|15426.5|15422.5|15447.5|15443.5|15450.5|15446.5|15426.5|15422.5|1462
1610082900000|2021-01-08 05:15:00|15449.5|15445.5|15452|15448|15461.5|15457.5|15445.5|15441.5|1823
1610083200000|2021-01-08 05:20:00|15452.5|15448.5|15451|15447|15458.5|15454.5|15447.5|15443.5|1209
1610083500000|2021-01-08 05:25:00|15450|15446|15449.5|15445.5|15474.5|15470.5|15439.5|15435.5|3904
1610083800000|2021-01-08 05:30:00|15448.5|15444.5|15448.5|15444.5|15459|15455|15443.5|15439.5|3120
1610084100000|2021-01-08 05:35:00|15449|15445|15448|15444|15457.5|15453.5|15443.5|15439.5|2490
1610084400000|2021-01-08 05:40:00|15449.5|15445.5|15456|15452|15456.5|15452.5|15447|15443|3539
1610084700000|2021-01-08 05:45:00|15459.9|15445.9|15460.2|15446.2|15461.4|15447.4|15456.8|15442.8|6
1610085000000|2021-01-08 05:50:00|15459.9|15445.9|15461.8|15447.8|15463.1|15449.1|15457.7|15443.7|0
1610085300000|2021-01-08 05:55:00|15461.6|15447.6|15463.4|15449.4|15464.2|15450.2|15457.5|15443.5|0
1610085600000|2021-01-08 06:00:00|15463.5|15449.5|15464.6|15450.6|15469.2|15455.2|15460.7|15446.7|0
1610085900000|2021-01-08 06:05:00|15464.9|15450.9|15480.5|15466.5|15484.1|15470.1|15464.9|15450.9|0
1610086200000|2021-01-08 06:10:00|15480.4|15466.4|15475.1|15461.1|15484.4|15470.4|15475.1|15461.1|0
1610086500000|2021-01-08 06:15:00|15475.3|15461.3|15472.7|15458.7|15475.5|15461.5|15460.3|15446.3|0
1610086800000|2021-01-08 06:20:00|15472.6|15458.6|15487.8|15473.8|15487.8|15473.8|15472.6|15458.6|0
1610087100000|2021-01-08 06:25:00|15489.8|15475.8|15481.7|15467.7|15489.8|15475.8|15481.7|15467.7|0
1610087400000|2021-01-08 06:30:00|15481.8|15467.8|15487.3|15473.3|15489.5|15475.5|15481.1|15467.1|0
1610087700000|2021-01-08 06:35:00|15487.4|15473.4|15490.1|15476.1|15495.1|15481.1|15486.1|15472.1|0
1610088000000|2021-01-08 06:40:00|15490.2|15476.2|15487.2|15473.2|15492.2|15478.2|15484.9|15470.9|0
1610088300000|2021-01-08 06:45:00|15487.3|15473.3|15490.1|15476.1|15490.1|15476.1|15485.7|15471.7|0
1610088600000|2021-01-08 06:50:00|15490|15476|15482.4|15468.4|15490|15476|15482.2|15468.2|0
1610088900000|2021-01-08 06:55:00|15482.7|15468.7|15482.9|15468.9|15489.4|15475.4|15482.1|15468.1|0
1610089200000|2021-01-08 07:00:00|15483.5|15469.5|15455|15449|15483.5|15469.5|15451|15445|964
1610089500000|2021-01-08 07:05:00|15454.5|15448.5|15452.5|15446.5|15458.5|15452.5|15444.5|15438.5|608
1610089800000|2021-01-08 07:10:00|15453|15447|15451.5|15445.5|15454.5|15448.5|15448.5|15442.5|201
1610090100000|2021-01-08 07:15:00|15450.5|15444.5|15429|15423|15450.5|15444.5|15420.5|15414.5|1159
1610090400000|2021-01-08 07:20:00|15428.5|15422.5|15430|15424|15432.5|15426.5|15418|15412|574
1610090700000|2021-01-08 07:25:00|15429.5|15423.5|15438.5|15432.5|15442.5|15436.5|15429|15423|379
1610091000000|2021-01-08 07:30:00|15437.5|15431.5|15439.5|15433.5|15439.5|15433.5|15430.5|15424.5|205
1610091300000|2021-01-08 07:35:00|15438.5|15432.5|15441.5|15435.5|15445.5|15439.5|15437.5|15431.5|295
1610091600000|2021-01-08 07:40:00|15440.5|15434.5|15436.5|15430.5|15441|15435|15430.5|15424.5|201
1610091900000|2021-01-08 07:45:00|15437.5|15431.5|15441.5|15435.5|15441.5|15435.5|15434|15428|132
1610092200000|2021-01-08 07:50:00|15442|15436|15443.5|15437.5|15443.5|15437.5|15440.5|15434.5|141
1610092500000|2021-01-08 07:55:00|15444.5|15438.5|15442.5|15436.5|15447.5|15441.5|15438.5|15432.5|232
1610092800000|2021-01-08 08:00:00|15442|15436|15444.5|15438.5|15447.5|15441.5|15435|15429|292
1610093100000|2021-01-08 08:05:00|15445|15439|15432.5|15426.5|15445.5|15439.5|15432.5|15426.5|369
1610093400000|2021-01-08 08:10:00|15433|15427|15430.5|15424.5|15433.5|15427.5|15426.5|15420.5|209
1610093700000|2021-01-08 08:15:00|15430|15424|15437.5|15431.5|15438.5|15432.5|15430|15424|195
1610094000000|2021-01-08 08:20:00|15438|15432|15430.5|15424.5|15438|15432|15428.5|15422.5|118
1610094300000|2021-01-08 08:25:00|15430|15424|15432.5|15426.5|15436|15430|15429.5|15423.5|163
1610094600000|2021-01-08 08:30:00|15431|15425|15429.5|15423.5|15431.5|15425.5|15424|15418|188
1610094900000|2021-01-08 08:35:00|15430.5|15424.5|15432.5|15426.5|15436|15430|15429.5|15423.5|112
1610095200000|2021-01-08 08:40:00|15433|15427|15439.5|15433.5|15439.5|15433.5|15432.5|15426.5|83
1610095500000|2021-01-08 08:45:00|15438.5|15432.5|15436|15430|15439|15433|15433.5|15427.5|99
1610095800000|2021-01-08 08:50:00|15435.5|15429.5|15430.5|15424.5|15439.5|15433.5|15426.5|15420.5|153
1610096100000|2021-01-08 08:55:00|15431.5|15425.5|15430.5|15424.5|15433.5|15427.5|15427.5|15421.5|84
1610096400000|2021-01-08 09:00:00|15431|15425|15415.5|15409.5|15431|15425|15410.5|15404.5|610
1610096700000|2021-01-08 09:05:00|15416|15410|15418.5|15412.5|15418.5|15412.5|15411.5|15405.5|343
1610097000000|2021-01-08 09:10:00|15417.5|15411.5|15417.5|15411.5|15418.5|15412.5|15414|15408|118
1610097300000|2021-01-08 09:15:00|15416.5|15410.5|15425.5|15419.5|15427.5|15421.5|15416.5|15410.5|245
1610097600000|2021-01-08 09:20:00|15425|15419|15420.5|15414.5|15427.5|15421.5|15420|15414|152
1610097900000|2021-01-08 09:25:00|15421.5|15415.5|15410.5|15404.5|15421.5|15415.5|15405.5|15399.5|409
1610098200000|2021-01-08 09:30:00|15412|15406|15416.5|15410.5|15419.5|15413.5|15410.5|15404.5|239
1610098500000|2021-01-08 09:35:00|15417|15411|15416.5|15410.5|15420|15414|15411|15405|150
1610098800000|2021-01-08 09:40:00|15417|15411|15418.5|15412.5|15419.5|15413.5|15414|15408|123
1610099100000|2021-01-08 09:45:00|15419.5|15413.5|15421.5|15415.5|15424.5|15418.5|15418.5|15412.5|189
1610099400000|2021-01-08 09:50:00|15422.5|15416.5|15426.5|15420.5|15429|15423|15421|15415|157
1610099700000|2021-01-08 09:55:00|15427.5|15421.5|15431.5|15425.5|15432.5|15426.5|15425.5|15419.5|195
1610100000000|2021-01-08 10:00:00|15432|15426|15433.5|15427.5|15434.5|15428.5|15427.5|15421.5|156
1610100300000|2021-01-08 10:05:00|15434|15428|15430.5|15424.5|15435.5|15429.5|15427.5|15421.5|151
1610100600000|2021-01-08 10:10:00|15431|15425|15435.5|15429.5|15436.5|15430.5|15431|15425|229
1610100900000|2021-01-08 10:15:00|15434.5|15428.5|15436.5|15430.5|15438.5|15432.5|15433.5|15427.5|138
1610101200000|2021-01-08 10:20:00|15437|15431|15441.5|15435.5|15443|15437|15436.5|15430.5|220
1610101500000|2021-01-08 10:25:00|15442.5|15436.5|15436.5|15430.5|15443|15437|15436.5|15430.5|112
1610101800000|2021-01-08 10:30:00|15436|15430|15437|15431|15438.5|15432.5|15433.5|15427.5|128
1610102100000|2021-01-08 10:35:00|15437.5|15431.5|15441.5|15435.5|15444|15438|15437|15431|159
1610102400000|2021-01-08 10:40:00|15441|15435|15435.5|15429.5|15441|15435|15434.5|15428.5|87
1610102700000|2021-01-08 10:45:00|15434.5|15428.5|15441.5|15435.5|15441.5|15435.5|15433.5|15427.5|131
1610103000000|2021-01-08 10:50:00|15442.5|15436.5|15437.5|15431.5|15442.5|15436.5|15437.5|15431.5|74
1610103300000|2021-01-08 10:55:00|15438.5|15432.5|15436.5|15430.5|15439.5|15433.5|15434.5|15428.5|51
1610103600000|2021-01-08 11:00:00|15435.5|15429.5|15435.5|15429.5|15437|15431|15433|15427|73
1610103900000|2021-01-08 11:05:00|15435|15429|15438.5|15432.5|15439.5|15433.5|15435|15429|52
1610104200000|2021-01-08 11:10:00|15438|15432|15442.5|15436.5|15442.5|15436.5|15438|15432|91
1610104500000|2021-01-08 11:15:00|15441.5|15435.5|15439|15433|15441.5|15435.5|15438.5|15432.5|67
1610104800000|2021-01-08 11:20:00|15439.5|15433.5|15442.5|15436.5|15443.5|15437.5|15439.5|15433.5|90
1610105100000|2021-01-08 11:25:00|15442|15436|15449.5|15443.5|15450.5|15444.5|15441.5|15435.5|264
1610105400000|2021-01-08 11:30:00|15447|15441|15446|15440|15450.5|15444.5|15445.5|15439.5|200
1610105700000|2021-01-08 11:35:00|15446.5|15440.5|15446.5|15440.5|15447|15441|15444.5|15438.5|115
1610106000000|2021-01-08 11:40:00|15447.5|15441.5|15446.5|15440.5|15449|15443|15446.5|15440.5|92
1610106300000|2021-01-08 11:45:00|15448|15442|15441.5|15435.5|15448|15442|15440.5|15434.5|111
1610106600000|2021-01-08 11:50:00|15442.5|15436.5|15441.5|15435.5|15442.5|15436.5|15440.5|15434.5|68
1610106900000|2021-01-08 11:55:00|15442|15436|15437.5|15431.5|15442|15436|15435.5|15429.5|169
1610107200000|2021-01-08 12:00:00|15436.5|15430.5|15437|15431|15438.5|15432.5|15435.5|15429.5|57
1610107500000|2021-01-08 12:05:00|15436.5|15430.5|15439.5|15433.5|15439.5|15433.5|15436.5|15430.5|26
1610107800000|2021-01-08 12:10:00|15440.5|15434.5|15442.5|15436.5|15444|15438|15440.5|15434.5|95
1610108100000|2021-01-08 12:15:00|15443|15437|15443.5|15437.5|15445.5|15439.5|15441.5|15435.5|69
1610108400000|2021-01-08 12:20:00|15442.5|15436.5|15441.5|15435.5|15442.5|15436.5|15441.5|15435.5|21
1610108700000|2021-01-08 12:25:00|15440.5|15434.5|15439.5|15433.5|15442|15436|15439.5|15433.5|46
1610109000000|2021-01-08 12:30:00|15440.5|15434.5|15439.5|15433.5|15441.5|15435.5|15437|15431|57
1610109300000|2021-01-08 12:35:00|15440.5|15434.5|15439.5|15433.5|15440.5|15434.5|15439.5|15433.5|15
1610109600000|2021-01-08 12:40:00|15440|15434|15436.5|15430.5|15440.5|15434.5|15436.5|15430.5|45
1610109900000|2021-01-08 12:45:00|15437|15431|15433|15427|15437.5|15431.5|15427.5|15421.5|277
1610110200000|2021-01-08 12:50:00|15432.5|15426.5|15430.5|15424.5|15434.5|15428.5|15430.5|15424.5|56
1610110500000|2021-01-08 12:55:00|15431.5|15425.5|15434.5|15428.5|15435.5|15429.5|15431.5|15425.5|68
1610110800000|2021-01-08 13:00:00|15435|15429|15438.5|15432.5|15439.5|15433.5|15435|15429|103
1610111100000|2021-01-08 13:05:00|15439|15433|15438.5|15432.5|15441.5|15435.5|15438.5|15432.5|58
1610111400000|2021-01-08 13:10:00|15439.5|15433.5|15444|15438|15444|15438|15438.5|15432.5|86
1610111700000|2021-01-08 13:15:00|15444.5|15438.5|15442.5|15436.5|15444.5|15438.5|15440|15434|68
1610112000000|2021-01-08 13:20:00|15441.5|15435.5|15442.5|15436.5|15443.5|15437.5|15441.5|15435.5|89
1610112300000|2021-01-08 13:25:00|15441.5|15435.5|15436.5|15430.5|15443.5|15437.5|15435.5|15429.5|135
1610112600000|2021-01-08 13:30:00|15436|15430|15434|15428|15441.5|15435.5|15430.5|15424.5|327
1610112900000|2021-01-08 13:35:00|15434.5|15428.5|15440.5|15434.5|15443.5|15437.5|15434|15428|127
1610113200000|2021-01-08 13:40:00|15441|15435|15456.5|15450.5|15456.5|15450.5|15441|15435|480
1610113500000|2021-01-08 13:45:00|15456|15450|15453.5|15447.5|15456.5|15450.5|15449.5|15443.5|303
1610113800000|2021-01-08 13:50:00|15452.5|15446.5|15442.5|15436.5|15453.5|15447.5|15442.5|15436.5|218
1610114100000|2021-01-08 13:55:00|15442|15436|15447.5|15441.5|15450.5|15444.5|15442|15436|176
1610114400000|2021-01-08 14:00:00|15448|15442|15449|15443|15449|15443|15445.5|15439.5|74
1610114700000|2021-01-08 14:05:00|15450.5|15444.5|15452.5|15446.5|15453.5|15447.5|15449.5|15443.5|190
1610115000000|2021-01-08 14:10:00|15452|15446|15452.5|15446.5|15452.5|15446.5|15447.5|15441.5|182
1610115300000|2021-01-08 14:15:00|15451.5|15445.5|15456.5|15450.5|15458.5|15452.5|15451.5|15445.5|301
1610115600000|2021-01-08 14:20:00|15457|15451|15469.5|15463.5|15469.5|15463.5|15457|15451|750
1610115900000|2021-01-08 14:25:00|15469|15463|15492.5|15486.5|15492.5|15486.5|15467.5|15461.5|1552
1610116200000|2021-01-08 14:30:00|15495.5|15489.5|15503|15497|15511|15505|15490|15484|2392
1610116500000|2021-01-08 14:35:00|15502.5|15496.5|15516.5|15510.5|15526.5|15520.5|15502.5|15496.5|1896
1610116800000|2021-01-08 14:40:00|15518|15512|15509|15503|15521|15515|15507.5|15501.5|1071
1610117100000|2021-01-08 14:45:00|15509.5|15503.5|15490.5|15484.5|15512.5|15506.5|15479.5|15473.5|1644
1610117400000|2021-01-08 14:50:00|15491.5|15485.5|15492.5|15486.5|15500|15494|15486.5|15480.5|790
1610117700000|2021-01-08 14:55:00|15493|15487|15490.5|15484.5|15496|15490|15485.5|15479.5|542
1610118000000|2021-01-08 15:00:00|15492|15486|15504.5|15498.5|15506.5|15500.5|15490.5|15484.5|635
1610118300000|2021-01-08 15:05:00|15505.5|15499.5|15494.5|15488.5|15505.5|15499.5|15488.5|15482.5|554
1610118600000|2021-01-08 15:10:00|15494|15488|15488.5|15482.5|15496|15490|15487.5|15481.5|438
1610118900000|2021-01-08 15:15:00|15487.5|15481.5|15494.5|15488.5|15498|15492|15483.5|15477.5|467
1610119200000|2021-01-08 15:20:00|15494|15488|15449|15443|15494|15488|15437|15431|2020
1610119500000|2021-01-08 15:25:00|15449.5|15443.5|15397.5|15391.5|15451.5|15445.5|15397.5|15391.5|2746
1610119800000|2021-01-08 15:30:00|15397|15391|15426.5|15420.5|15436|15430|15388.5|15382.5|2098
1610120100000|2021-01-08 15:35:00|15426|15420|15427|15421|15434|15428|15406.5|15400.5|1129
1610120400000|2021-01-08 15:40:00|15425|15419|15443.5|15437.5|15450|15444|15424|15418|1117
1610120700000|2021-01-08 15:45:00|15444|15438|15450.5|15444.5|15451.5|15445.5|15438.5|15432.5|674
1610121000000|2021-01-08 15:50:00|15450|15444|15447.5|15441.5|15450.5|15444.5|15442.5|15436.5|336
1610121300000|2021-01-08 15:55:00|15448|15442|15456.5|15450.5|15459.5|15453.5|15446.5|15440.5|696
1610121600000|2021-01-08 16:00:00|15456|15450|15464.5|15458.5|15465.5|15459.5|15450|15444|715
1610121900000|2021-01-08 16:05:00|15465|15459|15447|15441|15467.5|15461.5|15443.5|15437.5|945
1610122200000|2021-01-08 16:10:00|15446.5|15440.5|15444|15438|15448.5|15442.5|15425|15419|729
1610122500000|2021-01-08 16:15:00|15444.5|15438.5|15436|15430|15444.5|15438.5|15426|15420|497
1610122800000|2021-01-08 16:20:00|15437|15431|15443|15437|15443.5|15437.5|15434.5|15428.5|244
1610123100000|2021-01-08 16:25:00|15443.5|15437.5|15445|15439|15449.5|15443.5|15439|15433|277
1610123400000|2021-01-08 16:30:00|15445.5|15439.5|15441|15435|15446.5|15440.5|15433.5|15427.5|225
1610123700000|2021-01-08 16:35:00|15439.5|15433.5|15440|15434|15446.5|15440.5|15439.5|15433.5|116
1610124000000|2021-01-08 16:40:00|15441|15435|15439.5|15433.5|15441.5|15435.5|15427.5|15421.5|239
1610124300000|2021-01-08 16:45:00|15439|15433|15442|15436|15444.5|15438.5|15436|15430|123
1610124600000|2021-01-08 16:50:00|15441.5|15435.5|15438.5|15432.5|15441.5|15435.5|15431|15425|129
1610124900000|2021-01-08 16:55:00|15437.5|15431.5|15443|15437|15445|15439|15437.5|15431.5|153
1610125200000|2021-01-08 17:00:00|15443.5|15437.5|15418.5|15412.5|15446|15440|15415.5|15409.5|545
1610125500000|2021-01-08 17:05:00|15417.5|15411.5|15438|15432|15439.5|15433.5|15417.5|15411.5|264
1610125800000|2021-01-08 17:10:00|15438.5|15432.5|15449|15443|15451|15445|15435|15429|316
1610126100000|2021-01-08 17:15:00|15449.5|15443.5|15445.5|15439.5|15454.5|15448.5|15444.5|15438.5|253
1610126400000|2021-01-08 17:20:00|15446|15440|15434|15428|15446.5|15440.5|15432.5|15426.5|190
1610126700000|2021-01-08 17:25:00|15434.5|15428.5|15438.5|15432.5|15438.5|15432.5|15432|15426|138
1610127000000|2021-01-08 17:30:00|15437.5|15431.5|15435.5|15429.5|15438|15432|15430|15424|111
1610127300000|2021-01-08 17:35:00|15436.5|15430.5|15429.5|15423.5|15438|15432|15428|15422|84
1610127600000|2021-01-08 17:40:00|15428.5|15422.5|15427.5|15421.5|15434.5|15428.5|15422.5|15416.5|210
1610127900000|2021-01-08 17:45:00|15428|15422|15413.5|15407.5|15429|15423|15404|15398|558
1610128200000|2021-01-08 17:50:00|15412|15406|15418.5|15412.5|15419.5|15413.5|15412|15406|184
1610128500000|2021-01-08 17:55:00|15419|15413|15419.5|15413.5|15425|15419|15414.5|15408.5|210
1610128800000|2021-01-08 18:00:00|15420|15414|15409.5|15403.5|15421|15415|15398.5|15392.5|437
1610129100000|2021-01-08 18:05:00|15411|15405|15416|15410|15419|15413|15410|15404|156
1610129400000|2021-01-08 18:10:00|15416.5|15410.5|15404.5|15398.5|15422.5|15416.5|15403|15397|228
1610129700000|2021-01-08 18:15:00|15404|15398|15383|15377|15406|15400|15377|15371|936
1610130000000|2021-01-08 18:20:00|15385|15379|15374.5|15368.5|15387.5|15381.5|15365.5|15359.5|964
1610130300000|2021-01-08 18:25:00|15374|15368|15383|15377|15389.5|15383.5|15373.5|15367.5|449
1610130600000|2021-01-08 18:30:00|15382.5|15376.5|15353|15347|15384|15378|15353|15347|1054
1610130900000|2021-01-08 18:35:00|15353.5|15347.5|15357.5|15351.5|15369|15363|15345|15339|740
1610131200000|2021-01-08 18:40:00|15357|15351|15353.5|15347.5|15357|15351|15338|15332|654
1610131500000|2021-01-08 18:45:00|15354|15348|15363|15357|15364|15358|15351|15345|465
1610131800000|2021-01-08 18:50:00|15363.5|15357.5|15369.5|15363.5|15377.5|15371.5|15363|15357|435
1610132100000|2021-01-08 18:55:00|15370|15364|15375.5|15369.5|15381|15375|15368.5|15362.5|346
1610132400000|2021-01-08 19:00:00|15375|15369|15386.5|15380.5|15391.5|15385.5|15374|15368|473
1610132700000|2021-01-08 19:05:00|15388|15382|15383.5|15377.5|15394|15388|15382.5|15376.5|248
1610133000000|2021-01-08 19:10:00|15384|15378|15384.5|15378.5|15394|15388|15380.5|15374.5|223
1610133300000|2021-01-08 19:15:00|15383.5|15377.5|15385.5|15379.5|15389.5|15383.5|15382.5|15376.5|97
1610133600000|2021-01-08 19:20:00|15385|15379|15384|15378|15388|15382|15380.5|15374.5|126
1610133900000|2021-01-08 19:25:00|15383.5|15377.5|15392|15386|15392|15386|15380.5|15374.5|134
1610134200000|2021-01-08 19:30:00|15392.5|15386.5|15396.5|15390.5|15398.5|15392.5|15392.5|15386.5|205
1610134500000|2021-01-08 19:35:00|15397.5|15391.5|15399.5|15393.5|15402|15396|15395|15389|141
1610134800000|2021-01-08 19:40:00|15398.5|15392.5|15389.5|15383.5|15399.5|15393.5|15386|15380|225
1610135100000|2021-01-08 19:45:00|15390.5|15384.5|15405|15399|15405|15399|15384|15378|291
1610135400000|2021-01-08 19:50:00|15405.5|15399.5|15419|15413|15429|15423|15403.5|15397.5|694
1610135700000|2021-01-08 19:55:00|15418.5|15412.5|15428|15422|15441.5|15435.5|15416.5|15410.5|361
1610136000000|2021-01-08 20:00:00|15429|15423|15431|15425|15448|15442|15426|15420|374
1610136300000|2021-01-08 20:05:00|15430.5|15424.5|15431|15425|15432.5|15426.5|15426|15420|202
1610136600000|2021-01-08 20:10:00|15430.5|15424.5|15426.5|15420.5|15430.5|15424.5|15418.5|15412.5|273
1610136900000|2021-01-08 20:15:00|15427|15421|15427|15421|15432|15426|15419|15413|119
1610137200000|2021-01-08 20:20:00|15426|15420|15415|15409|15428.5|15422.5|15413.5|15407.5|265
1610137500000|2021-01-08 20:25:00|15415.5|15409.5|15422.5|15416.5|15425.5|15419.5|15408.5|15402.5|343
1610137800000|2021-01-08 20:30:00|15423|15417|15425|15419|15425.5|15419.5|15418|15412|121
1610138100000|2021-01-08 20:35:00|15424.5|15418.5|15425.5|15419.5|15428.5|15422.5|15422|15416|105
1610138400000|2021-01-08 20:40:00|15423.5|15417.5|15429|15423|15430.5|15424.5|15420.5|15414.5|161
1610138700000|2021-01-08 20:45:00|15428.5|15422.5|15424.5|15418.5|15429|15423|15423.5|15417.5|123
1610139000000|2021-01-08 20:50:00|15426|15420|15423.5|15417.5|15427.5|15421.5|15421.5|15415.5|154
1610139300000|2021-01-08 20:55:00|15422|15416|15420|15414|15422.5|15416.5|15416.5|15410.5|383
1610139600000|2021-01-08 21:00:00|15421.4|15407.4|15436.9|15422.9|15439.1|15425.1|15421.4|15407.4|1
1610139900000|2021-01-08 21:05:00|15436.2|15422.2|15431.3|15417.3|15436.2|15422.2|15428.5|15414.5|0
1610140200000|2021-01-08 21:10:00|15431.6|15417.6|15438.2|15424.2|15439.4|15425.4|15429.9|15415.9|0
1610140500000|2021-01-08 21:15:00|15438.1|15424.1|15435.9|15421.9|15438.2|15424.2|15435.8|15421.8|0
1610140800000|2021-01-08 21:20:00|15435.8|15421.8|15434.1|15420.1|15436.6|15422.6|15433.9|15419.9|0
1610141100000|2021-01-08 21:25:00|15434.6|15420.6|15435.5|15421.5|15435.7|15421.7|15433.6|15419.6|0
1610141400000|2021-01-08 21:30:00|15435.9|15421.9|15430.9|15416.9|15436.6|15422.6|15430.9|15416.9|0
1610141700000|2021-01-08 21:35:00|15431.6|15417.6|15435.9|15421.9|15435.9|15421.9|15431.6|15417.6|0
1610142000000|2021-01-08 21:40:00|15435.2|15421.2|15437.3|15423.3|15437.3|15423.3|15435.2|15421.2|0
1610142300000|2021-01-08 21:45:00|15436.6|15422.6|15439.4|15425.4|15439.4|15425.4|15435.9|15421.9|0
1610142600000|2021-01-08 21:50:00|15440.1|15426.1|15439.4|15425.4|15442.2|15428.2|15438|15424|0
1610142900000|2021-01-08 21:55:00|15438.7|15424.7|15434.2|15420.2|15438.7|15424.7|15433.4|15419.4|0
1610319600000|2021-01-10 23:00:00|15413.8|15399.8|15443|15429|15449.4|15435.4|15413.1|15399.1|0
1610319900000|2021-01-10 23:05:00|15443.4|15429.4|15439.2|15425.2|15448|15434|15436.4|15422.4|0
1610320200000|2021-01-10 23:10:00|15439.9|15425.9|15428.6|15414.6|15443.4|15429.4|15428.2|15414.2|0
1610320500000|2021-01-10 23:15:00|15428.2|15414.2|15428.6|15414.6|15432.1|15418.1|15426.5|15412.5|0
1610320800000|2021-01-10 23:20:00|15429.3|15415.3|15425.7|15411.7|15429.9|15415.9|15422.8|15408.8|0
1610321100000|2021-01-10 23:25:00|15425|15411|15419.6|15405.6|15426.3|15412.3|15417.6|15403.6|0
1610321400000|2021-01-10 23:30:00|15420.3|15406.3|15419.6|15405.6|15420.3|15406.3|15414|15400|0
1610321700000|2021-01-10 23:35:00|15418.9|15404.9|15414.7|15400.7|15420.3|15406.3|15414.7|15400.7|0
1610322000000|2021-01-10 23:40:00|15414|15400|15405.2|15391.2|15416.1|15402.1|15405.2|15391.2|0
1610322300000|2021-01-10 23:45:00|15404.5|15390.5|15408|15394|15410.8|15396.8|15403.8|15389.8|0
1610322600000|2021-01-10 23:50:00|15407.7|15393.7|15403.8|15389.8|15408|15394|15403.1|15389.1|0
1610322900000|2021-01-10 23:55:00|15404.2|15390.2|15407.6|15393.6|15407.6|15393.6|15402.4|15388.4|0
1610323200000|2021-01-11 00:00:00|15407.9|15393.9|15417.4|15403.4|15419.2|15405.2|15405.4|15391.4|0
1610323500000|2021-01-11 00:05:00|15417|15403|15407.9|15393.9|15417|15403|15406.4|15392.4|0
1610323800000|2021-01-11 00:10:00|15407.5|15393.5|15410.6|15396.6|15415.2|15401.2|15405.7|15391.7|0
1610324100000|2021-01-11 00:15:00|15410.3|15396.3|15397.1|15383.1|15410.3|15396.3|15388.7|15374.7|0
1610324400000|2021-01-11 00:20:00|15397.2|15383.2|15400.6|15386.6|15401.3|15387.3|15393.5|15379.5|0
1610324700000|2021-01-11 00:25:00|15400.2|15386.2|15398.8|15384.8|15400.6|15386.6|15397.1|15383.1|0
1610325000000|2021-01-11 00:30:00|15399.9|15385.9|15390.9|15376.9|15399.9|15385.9|15390.7|15376.7|0
1610325300000|2021-01-11 00:35:00|15390.7|15376.7|15395.4|15381.4|15396.5|15382.5|15384.3|15370.3|0
1610325600000|2021-01-11 00:40:00|15396.4|15382.4|15405|15391|15405.3|15391.3|15394.5|15380.5|0
1610325900000|2021-01-11 00:45:00|15420.5|15416.5|15414.5|15410.5|15421|15417|15385.5|15381.5|4583
1610326200000|2021-01-11 00:50:00|15415|15411|15407.5|15403.5|15428|15424|15404.5|15400.5|1929
1610326500000|2021-01-11 00:55:00|15408|15404|15417.5|15413.5|15422.5|15418.5|15405.5|15401.5|1139
1610326800000|2021-01-11 01:00:00|15418.5|15414.5|15430|15426|15449|15445|15405.5|15401.5|5061
1610327100000|2021-01-11 01:05:00|15429.5|15425.5|15438|15434|15446.5|15442.5|15416|15412|3017
1610327400000|2021-01-11 01:10:00|15437.5|15433.5|15444.5|15440.5|15465.5|15461.5|15435|15431|3647
1610327700000|2021-01-11 01:15:00|15445|15441|15456.5|15452.5|15458|15454|15419.5|15415.5|3722
1610328000000|2021-01-11 01:20:00|15456|15452|15481.5|15477.5|15493.5|15489.5|15455.5|15451.5|5251
1610328300000|2021-01-11 01:25:00|15483.5|15479.5|15505|15501|15510.5|15506.5|15479.5|15475.5|3902
1610328600000|2021-01-11 01:30:00|15504.5|15500.5|15446|15442|15507|15503|15444|15440|4618
1610328900000|2021-01-11 01:35:00|15447|15443|15442|15438|15457|15453|15433.5|15429.5|3918
1610329200000|2021-01-11 01:40:00|15442.5|15438.5|15440|15436|15476|15472|15439|15435|2938
1610329500000|2021-01-11 01:45:00|15441|15437|15453|15449|15456.5|15452.5|15422.5|15418.5|3333
1610329800000|2021-01-11 01:50:00|15454|15450|15470|15466|15474.5|15470.5|15441|15437|2408
1610330100000|2021-01-11 01:55:00|15471|15467|15427.5|15423.5|15471.5|15467.5|15419|15415|3182
1610330400000|2021-01-11 02:00:00|15431|15427|15396.8|15392.8|15444.5|15440.5|15393.8|15389.8|4444
1610330700000|2021-01-11 02:05:00|15395.3|15391.3|15406.3|15402.3|15408.3|15404.3|15370.8|15366.8|5678
1610331000000|2021-01-11 02:10:00|15407.8|15403.8|15411.8|15407.8|15425.3|15421.3|15396.8|15392.8|2875
1610331300000|2021-01-11 02:15:00|15411.3|15407.3|15417.3|15413.3|15417.8|15413.8|15387.8|15383.8|2048
1610331600000|2021-01-11 02:20:00|15417.8|15413.8|15428.3|15424.3|15429.3|15425.3|15392.3|15388.3|2137
1610331900000|2021-01-11 02:25:00|15427.8|15423.8|15446.3|15442.3|15451.8|15447.8|15427.3|15423.3|2454
1610332200000|2021-01-11 02:30:00|15447.3|15443.3|15460.3|15456.3|15463.8|15459.8|15446.8|15442.8|2335
1610332500000|2021-01-11 02:35:00|15460.8|15456.8|15444.8|15440.8|15461.3|15457.3|15444.8|15440.8|1481
1610332800000|2021-01-11 02:40:00|15443.8|15439.8|15450.3|15446.3|15458.3|15454.3|15443.8|15439.8|1213
1610333100000|2021-01-11 02:45:00|15449.3|15445.3|15471.8|15467.8|15473.3|15469.3|15446.8|15442.8|2057
1610333400000|2021-01-11 02:50:00|15472.8|15468.8|15470.8|15466.8|15474.3|15470.3|15459.8|15455.8|1093
1610333700000|2021-01-11 02:55:00|15469.8|15465.8|15459.3|15455.3|15469.8|15465.8|15439.8|15435.8|1689
1610334000000|2021-01-11 03:00:00|15459.8|15455.8|15459.8|15455.8|15468.3|15464.3|15444.8|15440.8|1198
1610334300000|2021-01-11 03:05:00|15459.3|15455.3|15470.8|15466.8|15472.8|15468.8|15458.8|15454.8|1012
1610334600000|2021-01-11 03:10:00|15471.3|15467.3|15465.8|15461.8|15472.8|15468.8|15452.8|15448.8|910
1610334900000|2021-01-11 03:15:00|15466.8|15462.8|15461.8|15457.8|15466.8|15462.8|15452.8|15448.8|791
1610335200000|2021-01-11 03:20:00|15461.3|15457.3|15457.3|15453.3|15461.8|15457.8|15451.8|15447.8|670
1610335500000|2021-01-11 03:25:00|15456.8|15452.8|15428.8|15424.8|15461.3|15457.3|15424.8|15420.8|2105
1610335800000|2021-01-11 03:30:00|15428.3|15424.3|15451.8|15447.8|15451.8|15447.8|15428.3|15424.3|1436
1610336100000|2021-01-11 03:35:00|15452.3|15448.3|15452.8|15448.8|15458.8|15454.8|15444.8|15440.8|928
1610336400000|2021-01-11 03:40:00|15450.3|15446.3|15440.8|15436.8|15453.8|15449.8|15436.8|15432.8|665
1610336700000|2021-01-11 03:45:00|15440.3|15436.3|15427.8|15423.8|15446.8|15442.8|15419.8|15415.8|1655
1610337000000|2021-01-11 03:50:00|15428.3|15424.3|15434.8|15430.8|15442.8|15438.8|15420.3|15416.3|1274
1610337300000|2021-01-11 03:55:00|15434.3|15430.3|15440.3|15436.3|15449.8|15445.8|15434.3|15430.3|1119
1610337600000|2021-01-11 04:00:00|15441.3|15437.3|15440.8|15436.8|15448.8|15444.8|15437.8|15433.8|644
1610337900000|2021-01-11 04:05:00|15441.3|15437.3|15444.8|15440.8|15446.8|15442.8|15437.3|15433.3|588
1610338200000|2021-01-11 04:10:00|15445.8|15441.8|15450.8|15446.8|15453.8|15449.8|15443.8|15439.8|943
1610338500000|2021-01-11 04:15:00|15450.3|15446.3|15441.8|15437.8|15453.8|15449.8|15436.8|15432.8|1284
1610338800000|2021-01-11 04:20:00|15440.8|15436.8|15429.8|15425.8|15443.3|15439.3|15426.8|15422.8|1146
1610339100000|2021-01-11 04:25:00|15430.3|15426.3|15406.8|15402.8|15435.8|15431.8|15404.3|15400.3|2402
1610339400000|2021-01-11 04:30:00|15405.8|15401.8|15406.8|15402.8|15411.8|15407.8|15391.3|15387.3|3232
1610339700000|2021-01-11 04:35:00|15407.8|15403.8|15426.8|15422.8|15427.8|15423.8|15405.8|15401.8|1679
1610340000000|2021-01-11 04:40:00|15427.8|15423.8|15415.3|15411.3|15428.8|15424.8|15413.8|15409.8|929
1610340300000|2021-01-11 04:45:00|15414.3|15410.3|15419.8|15415.8|15423.8|15419.8|15410.3|15406.3|661
1610340600000|2021-01-11 04:50:00|15421.3|15417.3|15414.8|15410.8|15433.3|15429.3|15408.8|15404.8|1552
1610340900000|2021-01-11 04:55:00|15413.8|15409.8|15433.8|15429.8|15434.3|15430.3|15403.8|15399.8|1912
1610341200000|2021-01-11 05:00:00|15434.3|15430.3|15461.8|15457.8|15462.8|15458.8|15429.8|15425.8|2644
1610341500000|2021-01-11 05:05:00|15462.8|15458.8|15475.8|15471.8|15477.3|15473.3|15462.8|15458.8|2264
1610341800000|2021-01-11 05:10:00|15474.8|15470.8|15485.8|15481.8|15489.8|15485.8|15465.8|15461.8|2450
1610342100000|2021-01-11 05:15:00|15486.8|15482.8|15519.8|15515.8|15519.8|15515.8|15485.8|15481.8|4409
1610342400000|2021-01-11 05:20:00|15520.8|15516.8|15522.8|15518.8|15527.8|15523.8|15516.8|15512.8|3207
1610342700000|2021-01-11 05:25:00|15524.8|15520.8|15536.8|15532.8|15538.8|15534.8|15523.8|15519.8|3344
1610343000000|2021-01-11 05:30:00|15535.8|15531.8|15531.8|15527.8|15535.8|15531.8|15519.8|15515.8|2707
1610343300000|2021-01-11 05:35:00|15529.8|15525.8|15532.8|15528.8|15537.8|15533.8|15527.3|15523.3|1506
1610343600000|2021-01-11 05:40:00|15533.8|15529.8|15535.8|15531.8|15537.3|15533.3|15526.8|15522.8|2672
1610343900000|2021-01-11 05:45:00|15540.8|15526.8|15540.4|15526.4|15542.9|15528.9|15538.6|15524.6|1
1610344200000|2021-01-11 05:50:00|15540|15526|15540.8|15526.8|15544.9|15530.9|15539.3|15525.3|0
1610344500000|2021-01-11 05:55:00|15540.6|15526.6|15543.1|15529.1|15543.9|15529.9|15539.6|15525.6|0
1610344800000|2021-01-11 06:00:00|15542.8|15528.8|15538.2|15524.2|15542.8|15528.8|15538.2|15524.2|0
1610345100000|2021-01-11 06:05:00|15538|15524|15531.4|15517.4|15538.2|15524.2|15527.1|15513.1|0
1610345400000|2021-01-11 06:10:00|15531.2|15517.2|15532.3|15518.3|15532.3|15518.3|15526.3|15512.3|0
1610345700000|2021-01-11 06:15:00|15532.2|15518.2|15519.3|15505.3|15532.2|15518.2|15508.7|15494.7|0
1610346000000|2021-01-11 06:20:00|15519.2|15505.2|15515.8|15501.8|15519.8|15505.8|15512.9|15498.9|0
1610346300000|2021-01-11 06:25:00|15515.7|15501.7|15524.8|15510.8|15525.2|15511.2|15507.1|15493.1|0
1610346600000|2021-01-11 06:30:00|15524.5|15510.5|15523.3|15509.3|15528.4|15514.4|15519.2|15505.2|0
1610346900000|2021-01-11 06:35:00|15523.2|15509.2|15525.3|15511.3|15526|15512|15521|15507|0
1610347200000|2021-01-11 06:40:00|15525.6|15511.6|15519.4|15505.4|15525.8|15511.8|15517.3|15503.3|0
1610347500000|2021-01-11 06:45:00|15519.5|15505.5|15517.3|15503.3|15520.7|15506.7|15517.3|15503.3|0
1610347800000|2021-01-11 06:50:00|15517.4|15503.4|15519.9|15505.9|15526.3|15512.3|15515.3|15501.3|0
1610348100000|2021-01-11 06:55:00|15520|15506|15523.9|15509.9|15524.2|15510.2|15517.9|15503.9|0
1610348400000|2021-01-11 07:00:00|15518.8|15512.8|15548.8|15542.8|15554.8|15548.8|15518.3|15512.3|2138
1610348700000|2021-01-11 07:05:00|15549.3|15543.3|15550.3|15544.3|15556.8|15550.8|15544.8|15538.8|735
1610349000000|2021-01-11 07:10:00|15549.8|15543.8|15544.3|15538.3|15555.8|15549.8|15540.3|15534.3|539
1610349300000|2021-01-11 07:15:00|15544.8|15538.8|15543.3|15537.3|15552.8|15546.8|15542.8|15536.8|383
1610349600000|2021-01-11 07:20:00|15542.8|15536.8|15544.8|15538.8|15546.3|15540.3|15538.8|15532.8|273
1610349900000|2021-01-11 07:25:00|15545.8|15539.8|15550.3|15544.3|15554.8|15548.8|15545.3|15539.3|308
1610350200000|2021-01-11 07:30:00|15549.8|15543.8|15533.3|15527.3|15553.8|15547.8|15530.3|15524.3|393
1610350500000|2021-01-11 07:35:00|15532.3|15526.3|15534.3|15528.3|15537.8|15531.8|15523.8|15517.8|542
1610350800000|2021-01-11 07:40:00|15533.8|15527.8|15538.3|15532.3|15541.3|15535.3|15531.8|15525.8|137
1610351100000|2021-01-11 07:45:00|15537.8|15531.8|15543.8|15537.8|15549.8|15543.8|15536.8|15530.8|251
1610351400000|2021-01-11 07:50:00|15543.3|15537.3|15544.8|15538.8|15548.8|15542.8|15540.8|15534.8|192
1610351700000|2021-01-11 07:55:00|15543.8|15537.8|15538.8|15532.8|15545.3|15539.3|15538.8|15532.8|80
1610352000000|2021-01-11 08:00:00|15539.3|15533.3|15555.8|15549.8|15560.8|15554.8|15539.3|15533.3|912
1610352300000|2021-01-11 08:05:00|15554.8|15548.8|15560.8|15554.8|15561.8|15555.8|15553.3|15547.3|349
1610352600000|2021-01-11 08:10:00|15560.3|15554.3|15555.8|15549.8|15562.8|15556.8|15555.8|15549.8|259
1610352900000|2021-01-11 08:15:00|15556.3|15550.3|15553.8|15547.8|15558.8|15552.8|15552.8|15546.8|168
1610353200000|2021-01-11 08:20:00|15554.3|15548.3|15546.8|15540.8|15557.8|15551.8|15545.8|15539.8|296
1610353500000|2021-01-11 08:25:00|15547.8|15541.8|15547.8|15541.8|15549.8|15543.8|15542.8|15536.8|230
1610353800000|2021-01-11 08:30:00|15549.8|15543.8|15536.8|15530.8|15550.3|15544.3|15531.3|15525.3|547
1610354100000|2021-01-11 08:35:00|15537.8|15531.8|15545.3|15539.3|15546.8|15540.8|15535.8|15529.8|201
1610354400000|2021-01-11 08:40:00|15544.8|15538.8|15541.8|15535.8|15546.8|15540.8|15538.8|15532.8|117
1610354700000|2021-01-11 08:45:00|15540.8|15534.8|15539.8|15533.8|15543.8|15537.8|15539.3|15533.3|144
1610355000000|2021-01-11 08:50:00|15538.8|15532.8|15537.8|15531.8|15541.8|15535.8|15536.8|15530.8|146
1610355300000|2021-01-11 08:55:00|15538.3|15532.3|15545.3|15539.3|15545.8|15539.8|15535.8|15529.8|206
1610355600000|2021-01-11 09:00:00|15544.3|15538.3|15548.8|15542.8|15551.3|15545.3|15543.8|15537.8|300
1610355900000|2021-01-11 09:05:00|15547.8|15541.8|15545.8|15539.8|15550.8|15544.8|15544.8|15538.8|227
1610356200000|2021-01-11 09:10:00|15545.3|15539.3|15540.3|15534.3|15546.8|15540.8|15538.3|15532.3|154
1610356500000|2021-01-11 09:15:00|15539.8|15533.8|15539.3|15533.3|15543.8|15537.8|15537.8|15531.8|176
1610356800000|2021-01-11 09:20:00|15539.8|15533.8|15538.8|15532.8|15543.8|15537.8|15537.8|15531.8|229
1610357100000|2021-01-11 09:25:00|15539.8|15533.8|15537.3|15531.3|15539.8|15533.8|15533.8|15527.8|181
1610357400000|2021-01-11 09:30:00|15537.8|15531.8|15538.3|15532.3|15539.8|15533.8|15533.3|15527.3|122
1610357700000|2021-01-11 09:35:00|15538.8|15532.8|15532.8|15526.8|15540.8|15534.8|15532.8|15526.8|174
1610358000000|2021-01-11 09:40:00|15533.8|15527.8|15533.8|15527.8|15539.3|15533.3|15531.3|15525.3|163
1610358300000|2021-01-11 09:45:00|15534.8|15528.8|15532.8|15526.8|15535.3|15529.3|15530.8|15524.8|172
1610358600000|2021-01-11 09:50:00|15533.3|15527.3|15533.8|15527.8|15538.3|15532.3|15533.3|15527.3|108
1610358900000|2021-01-11 09:55:00|15534.8|15528.8|15534.3|15528.3|15535.8|15529.8|15533.8|15527.8|61
1610359200000|2021-01-11 10:00:00|15533.8|15527.8|15529.8|15523.8|15533.8|15527.8|15526.8|15520.8|315
1610359500000|2021-01-11 10:05:00|15530.8|15524.8|15536.8|15530.8|15538.8|15532.8|15529.3|15523.3|136
1610359800000|2021-01-11 10:10:00|15537.3|15531.3|15538.8|15532.8|15540.8|15534.8|15537.3|15531.3|81
1610360100000|2021-01-11 10:15:00|15539.8|15533.8|15540.8|15534.8|15540.8|15534.8|15538.8|15532.8|35
1610360400000|2021-01-11 10:20:00|15539.8|15533.8|15538.3|15532.3|15540.8|15534.8|15535.3|15529.3|98
1610360700000|2021-01-11 10:25:00|15538.8|15532.8|15546.8|15540.8|15546.8|15540.8|15538.8|15532.8|123
1610361000000|2021-01-11 10:30:00|15545.8|15539.8|15546.8|15540.8|15546.8|15540.8|15542.8|15536.8|93
1610361300000|2021-01-11 10:35:00|15545.8|15539.8|15541.8|15535.8|15545.8|15539.8|15540.8|15534.8|92
1610361600000|2021-01-11 10:40:00|15542.8|15536.8|15541.8|15535.8|15542.8|15536.8|15538.8|15532.8|63
1610361900000|2021-01-11 10:45:00|15542.8|15536.8|15542.3|15536.3|15546.8|15540.8|15541.8|15535.8|59
1610362200000|2021-01-11 10:50:00|15541.8|15535.8|15544.3|15538.3|15544.3|15538.3|15540.3|15534.3|42
1610362500000|2021-01-11 10:55:00|15543.8|15537.8|15543.8|15537.8|15544.8|15538.8|15542.8|15536.8|29
1610362800000|2021-01-11 11:00:00|15542.8|15536.8|15540.8|15534.8|15543.8|15537.8|15539.8|15533.8|43
1610363100000|2021-01-11 11:05:00|15539.8|15533.8|15539.8|15533.8|15541.3|15535.3|15538.3|15532.3|43
1610363400000|2021-01-11 11:10:00|15540.3|15534.3|15536.8|15530.8|15540.8|15534.8|15535.8|15529.8|76
1610363700000|2021-01-11 11:15:00|15535.8|15529.8|15540.8|15534.8|15540.8|15534.8|15534.8|15528.8|87
1610364000000|2021-01-11 11:20:00|15539.8|15533.8|15540.8|15534.8|15541.8|15535.8|15539.8|15533.8|26
1610364300000|2021-01-11 11:25:00|15541.3|15535.3|15540.8|15534.8|15541.3|15535.3|15537.8|15531.8|42
1610364600000|2021-01-11 11:30:00|15539.8|15533.8|15542.8|15536.8|15543.8|15537.8|15537.8|15531.8|94
1610364900000|2021-01-11 11:35:00|15541.8|15535.8|15541.8|15535.8|15543.8|15537.8|15540.8|15534.8|66
1610365200000|2021-01-11 11:40:00|15541.3|15535.3|15540.3|15534.3|15541.8|15535.8|15538.3|15532.3|31
1610365500000|2021-01-11 11:45:00|15540.8|15534.8|15540.3|15534.3|15541.8|15535.8|15538.8|15532.8|39
1610365800000|2021-01-11 11:50:00|15539.8|15533.8|15538.8|15532.8|15541.8|15535.8|15538.8|15532.8|57
1610366100000|2021-01-11 11:55:00|15539.3|15533.3|15538.8|15532.8|15539.8|15533.8|15538.3|15532.3|52
1610366400000|2021-01-11 12:00:00|15537.8|15531.8|15537.8|15531.8|15539.8|15533.8|15535.3|15529.3|83
1610366700000|2021-01-11 12:05:00|15537.3|15531.3|15533.8|15527.8|15537.3|15531.3|15533.3|15527.3|125
1610367000000|2021-01-11 12:10:00|15533.3|15527.3|15533.3|15527.3|15536.3|15530.3|15531.8|15525.8|190
1610367300000|2021-01-11 12:15:00|15532.8|15526.8|15526.3|15520.3|15535.3|15529.3|15519.3|15513.3|557
1610367600000|2021-01-11 12:20:00|15525.8|15519.8|15525.3|15519.3|15527.8|15521.8|15523.8|15517.8|230
1610367900000|2021-01-11 12:25:00|15525.8|15519.8|15532.8|15526.8|15534.8|15528.8|15524.8|15518.8|188
1610368200000|2021-01-11 12:30:00|15533.3|15527.3|15533.8|15527.8|15534.8|15528.8|15531.8|15525.8|128
1610368500000|2021-01-11 12:35:00|15534.3|15528.3|15531.8|15525.8|15534.3|15528.3|15528.8|15522.8|100
1610368800000|2021-01-11 12:40:00|15532.3|15526.3|15531.3|15525.3|15533.3|15527.3|15529.8|15523.8|66
1610369100000|2021-01-11 12:45:00|15531.8|15525.8|15529.8|15523.8|15531.8|15525.8|15529.8|15523.8|113
1610369400000|2021-01-11 12:50:00|15530.3|15524.3|15522.8|15516.8|15530.3|15524.3|15522.8|15516.8|157
1610369700000|2021-01-11 12:55:00|15523.3|15517.3|15530.8|15524.8|15531.8|15525.8|15523.3|15517.3|105
1610370000000|2021-01-11 13:00:00|15529.8|15523.8|15513.8|15507.8|15529.8|15523.8|15512.8|15506.8|389
1610370300000|2021-01-11 13:05:00|15513.3|15507.3|15519.8|15513.8|15522.3|15516.3|15512.8|15506.8|276
1610370600000|2021-01-11 13:10:00|15521.3|15515.3|15524.3|15518.3|15527.8|15521.8|15520.8|15514.8|161
1610370900000|2021-01-11 13:15:00|15523.8|15517.8|15518.8|15512.8|15523.8|15517.8|15517.8|15511.8|170
1610371200000|2021-01-11 13:20:00|15517.8|15511.8|15513.8|15507.8|15517.8|15511.8|15504.8|15498.8|709
1610371500000|2021-01-11 13:25:00|15514.8|15508.8|15504.8|15498.8|15514.8|15508.8|15504.8|15498.8|429
1610371800000|2021-01-11 13:30:00|15503.8|15497.8|15490.3|15484.3|15509.8|15503.8|15483.3|15477.3|1558
1610372100000|2021-01-11 13:35:00|15489.3|15483.3|15492.8|15486.8|15494.8|15488.8|15484.8|15478.8|761
1610372400000|2021-01-11 13:40:00|15491.3|15485.3|15502.8|15496.8|15504.3|15498.3|15488.8|15482.8|504
1610372700000|2021-01-11 13:45:00|15502.3|15496.3|15496.8|15490.8|15503.8|15497.8|15495.8|15489.8|405
1610373000000|2021-01-11 13:50:00|15497.3|15491.3|15493.8|15487.8|15501.8|15495.8|15489.8|15483.8|316
1610373300000|2021-01-11 13:55:00|15494.3|15488.3|15485.3|15479.3|15497.8|15491.8|15477.8|15471.8|824
1610373600000|2021-01-11 14:00:00|15484.3|15478.3|15493.8|15487.8|15495.8|15489.8|15482.8|15476.8|379
1610373900000|2021-01-11 14:05:00|15494.3|15488.3|15494.8|15488.8|15498.8|15492.8|15489.8|15483.8|272
1610374200000|2021-01-11 14:10:00|15495.3|15489.3|15482.8|15476.8|15495.8|15489.8|15481.3|15475.3|322
1610374500000|2021-01-11 14:15:00|15481.8|15475.8|15464.8|15458.8|15485.8|15479.8|15464.8|15458.8|1038
1610374800000|2021-01-11 14:20:00|15463.8|15457.8|15481.3|15475.3|15482.3|15476.3|15457.3|15451.3|1154
1610375100000|2021-01-11 14:25:00|15481.8|15475.8|15485.3|15479.3|15488.8|15482.8|15478.8|15472.8|603
1610375400000|2021-01-11 14:30:00|15484.8|15478.8|15500.3|15494.3|15508.8|15502.8|15468.8|15462.8|1806
1610375700000|2021-01-11 14:35:00|15501.3|15495.3|15498.3|15492.3|15502.8|15496.8|15487.8|15481.8|839
1610376000000|2021-01-11 14:40:00|15497.8|15491.8|15497.3|15491.3|15501.8|15495.8|15490.8|15484.8|516
1610376300000|2021-01-11 14:45:00|15496.8|15490.8|15490.3|15484.3|15501.8|15495.8|15488.8|15482.8|504
1610376600000|2021-01-11 14:50:00|15489.8|15483.8|15505.3|15499.3|15505.8|15499.8|15483.3|15477.3|737
1610376900000|2021-01-11 14:55:00|15503.8|15497.8|15513.8|15507.8|15517.8|15511.8|15503.8|15497.8|826
1610377200000|2021-01-11 15:00:00|15514.8|15508.8|15522.8|15516.8|15525.8|15519.8|15510.8|15504.8|725
1610377500000|2021-01-11 15:05:00|15523.8|15517.8|15530.8|15524.8|15531.8|15525.8|15521.3|15515.3|773
1610377800000|2021-01-11 15:10:00|15531.3|15525.3|15523.8|15517.8|15531.8|15525.8|15520.3|15514.3|551
1610378100000|2021-01-11 15:15:00|15523.3|15517.3|15535.8|15529.8|15538.3|15532.3|15520.3|15514.3|684
1610378400000|2021-01-11 15:20:00|15535.3|15529.3|15536.3|15530.3|15537.8|15531.8|15530.3|15524.3|431
1610378700000|2021-01-11 15:25:00|15536.8|15530.8|15535.8|15529.8|15541.8|15535.8|15534.8|15528.8|576
1610379000000|2021-01-11 15:30:00|15537.3|15531.3|15535.8|15529.8|15542.8|15536.8|15533.8|15527.8|459
1610379300000|2021-01-11 15:35:00|15536.3|15530.3|15532.8|15526.8|15536.8|15530.8|15527.8|15521.8|377
1610379600000|2021-01-11 15:40:00|15533.8|15527.8|15525.3|15519.3|15534.8|15528.8|15522.3|15516.3|261
1610379900000|2021-01-11 15:45:00|15526.3|15520.3|15514.8|15508.8|15528.3|15522.3|15514.8|15508.8|573
1610380200000|2021-01-11 15:50:00|15513.8|15507.8|15525.8|15519.8|15528.8|15522.8|15511.3|15505.3|322
1610380500000|2021-01-11 15:55:00|15524.8|15518.8|15530.8|15524.8|15532.8|15526.8|15523.3|15517.3|267
1610380800000|2021-01-11 16:00:00|15531.3|15525.3|15525.3|15519.3|15534.8|15528.8|15523.8|15517.8|236
1610381100000|2021-01-11 16:05:00|15525.8|15519.8|15521.8|15515.8|15528.3|15522.3|15520.8|15514.8|148
1610381400000|2021-01-11 16:10:00|15521.3|15515.3|15514.8|15508.8|15521.3|15515.3|15505.8|15499.8|448
1610381700000|2021-01-11 16:15:00|15515.8|15509.8|15522.3|15516.3|15522.8|15516.8|15512.8|15506.8|266
1610382000000|2021-01-11 16:20:00|15521.3|15515.3|15533.3|15527.3|15533.8|15527.8|15521.3|15515.3|248
1610382300000|2021-01-11 16:25:00|15532.8|15526.8|15534.8|15528.8|15534.8|15528.8|15527.8|15521.8|188
1610382600000|2021-01-11 16:30:00|15533.8|15527.8|15529.3|15523.3|15534.3|15528.3|15527.8|15521.8|176
1610382900000|2021-01-11 16:35:00|15528.8|15522.8|15532.3|15526.3|15532.8|15526.8|15527.8|15521.8|57
1610383200000|2021-01-11 16:40:00|15531.8|15525.8|15526.8|15520.8|15531.8|15525.8|15525.8|15519.8|90
1610383500000|2021-01-11 16:45:00|15527.8|15521.8|15524.3|15518.3|15528.3|15522.3|15520.8|15514.8|195
1610383800000|2021-01-11 16:50:00|15523.8|15517.8|15525.8|15519.8|15527.8|15521.8|15521.8|15515.8|53
1610384100000|2021-01-11 16:55:00|15524.8|15518.8|15531.8|15525.8|15533.8|15527.8|15524.8|15518.8|116
1610384400000|2021-01-11 17:00:00|15532.8|15526.8|15532.3|15526.3|15537.3|15531.3|15529.8|15523.8|211
1610384700000|2021-01-11 17:05:00|15531.8|15525.8|15529.8|15523.8|15532.3|15526.3|15526.8|15520.8|82
1610385000000|2021-01-11 17:10:00|15530.3|15524.3|15527.8|15521.8|15531.3|15525.3|15526.3|15520.3|80
1610385300000|2021-01-11 17:15:00|15528.3|15522.3|15528.3|15522.3|15530.8|15524.8|15525.8|15519.8|75
1610385600000|2021-01-11 17:20:00|15528.8|15522.8|15531.8|15525.8|15531.8|15525.8|15525.8|15519.8|76
1610385900000|2021-01-11 17:25:00|15531.3|15525.3|15530.8|15524.8|15531.8|15525.8|15529.8|15523.8|47
1610386200000|2021-01-11 17:30:00|15530.3|15524.3|15535.8|15529.8|15536.8|15530.8|15530.3|15524.3|244
1610386500000|2021-01-11 17:35:00|15536.3|15530.3|15537.8|15531.8|15539.8|15533.8|15536.3|15530.3|127
1610386800000|2021-01-11 17:40:00|15538.8|15532.8|15537.8|15531.8|15538.8|15532.8|15536.8|15530.8|57
1610387100000|2021-01-11 17:45:00|15538.3|15532.3|15544.8|15538.8|15544.8|15538.8|15538.3|15532.3|214
1610387400000|2021-01-11 17:50:00|15545.3|15539.3|15546.8|15540.8|15548.8|15542.8|15542.8|15536.8|394
1610387700000|2021-01-11 17:55:00|15545.8|15539.8|15537.8|15531.8|15545.8|15539.8|15535.8|15529.8|196
1610388000000|2021-01-11 18:00:00|15538.8|15532.8|15540.3|15534.3|15544.8|15538.8|15538.8|15532.8|67
1610388300000|2021-01-11 18:05:00|15539.3|15533.3|15544.8|15538.8|15545.8|15539.8|15538.8|15532.8|75
1610388600000|2021-01-11 18:10:00|15545.8|15539.8|15551.3|15545.3|15552.3|15546.3|15545.8|15539.8|304
1610388900000|2021-01-11 18:15:00|15551.8|15545.8|15545.8|15539.8|15555.3|15549.3|15545.8|15539.8|171
1610389200000|2021-01-11 18:20:00|15546.3|15540.3|15540.8|15534.8|15547.8|15541.8|15537.8|15531.8|116
1610389500000|2021-01-11 18:25:00|15541.3|15535.3|15535.3|15529.3|15541.3|15535.3|15531.3|15525.3|128
1610389800000|2021-01-11 18:30:00|15534.8|15528.8|15535.8|15529.8|15536.8|15530.8|15531.3|15525.3|54
1610390100000|2021-01-11 18:35:00|15535.3|15529.3|15537.8|15531.8|15537.8|15531.8|15534.3|15528.3|20
1610390400000|2021-01-11 18:40:00|15536.8|15530.8|15535.8|15529.8|15537.3|15531.3|15528.8|15522.8|102
1610390700000|2021-01-11 18:45:00|15534.3|15528.3|15531.8|15525.8|15534.3|15528.3|15527.8|15521.8|98
1610391000000|2021-01-11 18:50:00|15531.3|15525.3|15537.8|15531.8|15538.3|15532.3|15531.3|15525.3|43
1610391300000|2021-01-11 18:55:00|15538.3|15532.3|15536.3|15530.3|15539.8|15533.8|15535.3|15529.3|32
1610391600000|2021-01-11 19:00:00|15535.3|15529.3|15535.3|15529.3|15537.3|15531.3|15527.3|15521.3|139
1610391900000|2021-01-11 19:05:00|15535.8|15529.8|15536.8|15530.8|15539.3|15533.3|15533.8|15527.8|28
1610392200000|2021-01-11 19:10:00|15537.3|15531.3|15538.3|15532.3|15542.3|15536.3|15536.8|15530.8|52
1610392500000|2021-01-11 19:15:00|15537.8|15531.8|15535.3|15529.3|15540.8|15534.8|15535.3|15529.3|13
1610392800000|2021-01-11 19:20:00|15535.8|15529.8|15535.8|15529.8|15537.8|15531.8|15529.3|15523.3|119
1610393100000|2021-01-11 19:25:00|15535.3|15529.3|15533.8|15527.8|15536.8|15530.8|15531.8|15525.8|19
1610393400000|2021-01-11 19:30:00|15533.3|15527.3|15532.3|15526.3|15535.8|15529.8|15530.8|15524.8|35
1610393700000|2021-01-11 19:35:00|15531.3|15525.3|15528.8|15522.8|15532.3|15526.3|15526.3|15520.3|21
1610394000000|2021-01-11 19:40:00|15529.3|15523.3|15531.8|15525.8|15533.3|15527.3|15525.8|15519.8|48
1610394300000|2021-01-11 19:45:00|15530.8|15524.8|15531.3|15525.3|15535.8|15529.8|15528.3|15522.3|70
1610394600000|2021-01-11 19:50:00|15530.8|15524.8|15529.3|15523.3|15531.3|15525.3|15525.8|15519.8|47
1610394900000|2021-01-11 19:55:00|15528.8|15522.8|15535.8|15529.8|15537.8|15531.8|15528.8|15522.8|102
1610395200000|2021-01-11 20:00:00|15536.3|15530.3|15532.3|15526.3|15536.3|15530.3|15527.8|15521.8|89
1610395500000|2021-01-11 20:05:00|15533.3|15527.3|15521.3|15515.3|15533.3|15527.3|15517.8|15511.8|201
1610395800000|2021-01-11 20:10:00|15521.8|15515.8|15512.3|15506.3|15523.3|15517.3|15509.3|15503.3|278
1610396100000|2021-01-11 20:15:00|15512.8|15506.8|15511.3|15505.3|15516.3|15510.3|15508.3|15502.3|244
1610396400000|2021-01-11 20:20:00|15510.8|15504.8|15513.3|15507.3|15516.3|15510.3|15502.8|15496.8|382
1610396700000|2021-01-11 20:25:00|15513.8|15507.8|15496.8|15490.8|15518.3|15512.3|15496.8|15490.8|245
1610397000000|2021-01-11 20:30:00|15497.3|15491.3|15511.3|15505.3|15513.3|15507.3|15488.8|15482.8|413
1610397300000|2021-01-11 20:35:00|15511.8|15505.8|15506.3|15500.3|15515.3|15509.3|15506.3|15500.3|115
1610397600000|2021-01-11 20:40:00|15506.8|15500.8|15507.3|15501.3|15509.8|15503.8|15501.8|15495.8|76
1610397900000|2021-01-11 20:45:00|15508.3|15502.3|15514.3|15508.3|15518.3|15512.3|15507.3|15501.3|92
1610398200000|2021-01-11 20:50:00|15514.8|15508.8|15511.3|15505.3|15516.8|15510.8|15510.3|15504.3|103
1610398500000|2021-01-11 20:55:00|15510.8|15504.8|15515.8|15509.8|15515.8|15509.8|15509.8|15503.8|154
1610398800000|2021-01-11 21:00:00|15521|15507|15531|15517|15538.9|15524.9|15513.4|15499.4|0
1610399100000|2021-01-11 21:05:00|15530.3|15516.3|15525.3|15511.3|15530.3|15516.3|15523.8|15509.8|0
1610399400000|2021-01-11 21:10:00|15526|15512|15530.6|15516.6|15532.4|15518.4|15522.4|15508.4|0
1610399700000|2021-01-11 21:15:00|15530.5|15516.5|15531.4|15517.4|15531.4|15517.4|15526.7|15512.7|0
1610400000000|2021-01-11 21:20:00|15531|15517|15528.2|15514.2|15532.2|15518.2|15527.6|15513.6|0
1610400300000|2021-01-11 21:25:00|15528.4|15514.4|15528.7|15514.7|15528.8|15514.8|15527.5|15513.5|0
1610400600000|2021-01-11 21:30:00|15529.2|15515.2|15525.6|15511.6|15529.2|15515.2|15524.2|15510.2|0
1610400900000|2021-01-11 21:35:00|15524.9|15510.9|15524.2|15510.2|15525.6|15511.6|15522|15508|0
1610401200000|2021-01-11 21:40:00|15524.9|15510.9|15524.9|15510.9|15526.3|15512.3|15524.2|15510.2|0
1610401500000|2021-01-11 21:45:00|15524.2|15510.2|15524.2|15510.2|15525.6|15511.6|15522.7|15508.7|0
1610401800000|2021-01-11 21:50:00|15523.5|15509.5|15519.2|15505.2|15524.9|15510.9|15518.4|15504.4|0
1610402100000|2021-01-11 21:55:00|15519.9|15505.9|15521.2|15507.2|15521.3|15507.3|15518.4|15504.4|0
1610402400000|2021-01-11 22:00:00|15522.3|15508.3|15521.4|15507.4|15522.3|15508.3|15520.3|15506.3|0
1610402700000|2021-01-11 22:05:00|15521.6|15507.6|15522.6|15508.6|15522.7|15508.7|15521.6|15507.6|0
1610403000000|2021-01-11 22:10:00|15522.8|15508.8|15523|15509|15523|15509|15522.7|15508.7|0
1610403300000|2021-01-11 22:15:00|15523.3|15509.3|15523.1|15509.1|15523.3|15509.3|15522.7|15508.7|0
1610403600000|2021-01-11 22:20:00|15523.2|15509.2|15523.1|15509.1|15523.8|15509.8|15523.1|15509.1|0
1610403900000|2021-01-11 22:25:00|15523.8|15509.8|15523.6|15509.6|15523.8|15509.8|15523.1|15509.1|0
1610404200000|2021-01-11 22:30:00|15523.9|15509.9|15523.9|15509.9|15523.9|15509.9|15523.9|15509.9|0
1610404500000|2021-01-11 22:35:00|15523.7|15509.7|15522.6|15508.6|15523.7|15509.7|15522.6|15508.6|0
1610404800000|2021-01-11 22:40:00|15521.6|15507.6|15522|15508|15522.8|15508.8|15521.6|15507.6|0
1610405100000|2021-01-11 22:45:00|15522.3|15508.3|15523.6|15509.6|15523.6|15509.6|15522.3|15508.3|0
1610405400000|2021-01-11 22:50:00|15523.8|15509.8|15523.9|15509.9|15524.2|15510.2|15523.8|15509.8|0
1610405700000|2021-01-11 22:55:00|15523.7|15509.7|15524.6|15510.6|15525.7|15511.7|15523.4|15509.4|0
1610406000000|2021-01-11 23:00:00|15528.5|15514.5|15520.3|15506.3|15529.9|15515.9|15517.7|15503.7|0
1610406300000|2021-01-11 23:05:00|15521.7|15507.7|15520.9|15506.9|15523.1|15509.1|15518.7|15504.7|0
1610406600000|2021-01-11 23:10:00|15522.3|15508.3|15525.9|15511.9|15527.7|15513.7|15521.6|15507.6|0
1610406900000|2021-01-11 23:15:00|15525.2|15511.2|15527.3|15513.3|15528.1|15514.1|15523|15509|0
1610407200000|2021-01-11 23:20:00|15528.8|15514.8|15531.6|15517.6|15533.1|15519.1|15527.7|15513.7|0
1610407500000|2021-01-11 23:25:00|15532|15518|15531.6|15517.6|15532.3|15518.3|15529.8|15515.8|0
1610407800000|2021-01-11 23:30:00|15533.1|15519.1|15536.6|15522.6|15538.8|15524.8|15532.3|15518.3|0
1610408100000|2021-01-11 23:35:00|15537|15523|15536.8|15522.8|15537.5|15523.5|15535.9|15521.9|0
1610408400000|2021-01-11 23:40:00|15537.1|15523.1|15538.2|15524.2|15538.2|15524.2|15533.9|15519.9|0
1610408700000|2021-01-11 23:45:00|15537.5|15523.5|15528.9|15514.9|15538.6|15524.6|15526.8|15512.8|0
1610409000000|2021-01-11 23:50:00|15529.6|15515.6|15533.5|15519.5|15533.5|15519.5|15526.4|15512.4|0
1610409300000|2021-01-11 23:55:00|15532.8|15518.8|15537.1|15523.1|15538.6|15524.6|15529.2|15515.2|0
1610409600000|2021-01-12 00:00:00|15537.8|15523.8|15537.8|15523.8|15538.6|15524.6|15528.5|15514.5|0
1610409900000|2021-01-12 00:05:00|15537.1|15523.1|15540.7|15526.7|15542.9|15528.9|15532.8|15518.8|0
1610410200000|2021-01-12 00:10:00|15540.3|15526.3|15540.7|15526.7|15542.1|15528.1|15538.6|15524.6|0
1610410500000|2021-01-12 00:15:00|15540.3|15526.3|15542.7|15528.7|15547.3|15533.3|15535.7|15521.7|0
1610410800000|2021-01-12 00:20:00|15541.6|15527.6|15528.6|15514.6|15542|15528|15526.1|15512.1|0
1610411100000|2021-01-12 00:25:00|15529.7|15515.7|15538.6|15524.6|15539|15525|15527.5|15513.5|0
1610411400000|2021-01-12 00:30:00|15539|15525|15537.2|15523.2|15539|15525|15535.1|15521.1|0
1610411700000|2021-01-12 00:35:00|15537|15523|15529.6|15515.6|15539.4|15525.4|15528|15514|0
1610412000000|2021-01-12 00:40:00|15529.9|15515.9|15535.8|15521.8|15538.5|15524.5|15527.1|15513.1|0
1610412300000|2021-01-12 00:45:00|15536|15522|15540.8|15536.8|15544.3|15540.3|15514.8|15510.8|5673
1610412600000|2021-01-12 00:50:00|15541.3|15537.3|15540.8|15536.8|15548.8|15544.8|15534.3|15530.3|1572
1610412900000|2021-01-12 00:55:00|15539.8|15535.8|15533.3|15529.3|15544.3|15540.3|15529.8|15525.8|1804
1610413200000|2021-01-12 01:00:00|15532.8|15528.8|15530.8|15526.8|15541.8|15537.8|15520.8|15516.8|3333
1610413500000|2021-01-12 01:05:00|15532.8|15528.8|15575.3|15571.3|15576.8|15572.8|15523.3|15519.3|5911
1610413800000|2021-01-12 01:10:00|15575.8|15571.8|15573.8|15569.8|15605.8|15601.8|15568.3|15564.3|6626
1610414100000|2021-01-12 01:15:00|15572.8|15568.8|15556.8|15552.8|15574.3|15570.3|15533.3|15529.3|6001
1610414400000|2021-01-12 01:20:00|15557.3|15553.3|15504.3|15500.3|15562.3|15558.3|15503.8|15499.8|5502
1610414700000|2021-01-12 01:25:00|15503.8|15499.8|15484.3|15480.3|15508.8|15504.8|15474.8|15470.8|6680
1610415000000|2021-01-12 01:30:00|15482.8|15478.8|15512.8|15508.8|15522.3|15518.3|15467.8|15463.8|5909
1610415300000|2021-01-12 01:35:00|15513.8|15509.8|15507.8|15503.8|15522.3|15518.3|15485.3|15481.3|3162
1610415600000|2021-01-12 01:40:00|15507.3|15503.3|15493.3|15489.3|15509.3|15505.3|15481.8|15477.8|2458
1610415900000|2021-01-12 01:45:00|15492.8|15488.8|15504.8|15500.8|15506.3|15502.3|15476.8|15472.8|2824
1610416200000|2021-01-12 01:50:00|15505.8|15501.8|15529.9|15525.9|15537.8|15533.8|15504.3|15500.3|3957
1610416500000|2021-01-12 01:55:00|15530.4|15526.4|15536.9|15532.9|15547.4|15543.4|15522.9|15518.9|2543
1610416800000|2021-01-12 02:00:00|15537.9|15533.9|15528.9|15524.9|15551.9|15547.9|15526.9|15522.9|2225
1610417100000|2021-01-12 02:05:00|15529.9|15525.9|15539.9|15535.9|15544.9|15540.9|15524.9|15520.9|1321
1610417400000|2021-01-12 02:10:00|15537.9|15533.9|15519.9|15515.9|15539.9|15535.9|15519.9|15515.9|1310
1610417700000|2021-01-12 02:15:00|15520.9|15516.9|15537.4|15533.4|15537.9|15533.9|15506.4|15502.4|2403
1610418000000|2021-01-12 02:20:00|15538.9|15534.9|15541.9|15537.9|15545.9|15541.9|15525.4|15521.4|1494
1610418300000|2021-01-12 02:25:00|15542.9|15538.9|15556.9|15552.9|15563.9|15559.9|15538.9|15534.9|2621
1610418600000|2021-01-12 02:30:00|15557.9|15553.9|15555.9|15551.9|15562.9|15558.9|15546.9|15542.9|1776
1610418900000|2021-01-12 02:35:00|15556.4|15552.4|15575.4|15571.4|15576.9|15572.9|15549.9|15545.9|2585
1610419200000|2021-01-12 02:40:00|15575.9|15571.9|15574.4|15570.4|15576.9|15572.9|15561.9|15557.9|2320
1610419500000|2021-01-12 02:45:00|15575.9|15571.9|15566.4|15562.4|15587.9|15583.9|15565.9|15561.9|2866
1610419800000|2021-01-12 02:50:00|15566.9|15562.9|15539.9|15535.9|15569.4|15565.4|15533.4|15529.4|3531
1610420100000|2021-01-12 02:55:00|15538.9|15534.9|15556.9|15552.9|15567.9|15563.9|15538.9|15534.9|2233
1610420400000|2021-01-12 03:00:00|15557.9|15553.9|15547.9|15543.9|15561.9|15557.9|15543.9|15539.9|1366
1610420700000|2021-01-12 03:05:00|15548.4|15544.4|15538.9|15534.9|15553.9|15549.9|15536.9|15532.9|2081
1610421000000|2021-01-12 03:10:00|15538.4|15534.4|15529.9|15525.9|15553.9|15549.9|15527.4|15523.4|2351
1610421300000|2021-01-12 03:15:00|15528.9|15524.9|15514.4|15510.4|15532.9|15528.9|15514.4|15510.4|2650
1610421600000|2021-01-12 03:20:00|15513.9|15509.9|15517.9|15513.9|15527.9|15523.9|15505.9|15501.9|2924
1610421900000|2021-01-12 03:25:00|15516.4|15512.4|15506.9|15502.9|15523.9|15519.9|15496.9|15492.9|2086
1610422200000|2021-01-12 03:30:00|15507.4|15503.4|15469.9|15465.9|15509.9|15505.9|15460.4|15456.4|5104
1610422500000|2021-01-12 03:35:00|15469.4|15465.4|15462.4|15458.4|15484.9|15480.9|15446.9|15442.9|6051
1610422800000|2021-01-12 03:40:00|15463.9|15459.9|15466.9|15462.9|15484.9|15480.9|15460.9|15456.9|2434
1610423100000|2021-01-12 03:45:00|15467.9|15463.9|15428.9|15424.9|15478.9|15474.9|15421.4|15417.4|4886
1610423400000|2021-01-12 03:50:00|15427.9|15423.9|15450.9|15446.9|15460.9|15456.9|15426.4|15422.4|2482
1610423700000|2021-01-12 03:55:00|15451.4|15447.4|15466.9|15462.9|15477.9|15473.9|15449.4|15445.4|2587
1610424000000|2021-01-12 04:00:00|15466.4|15462.4|15483.9|15479.9|15488.9|15484.9|15454.4|15450.4|2630
1610424300000|2021-01-12 04:05:00|15482.4|15478.4|15479.9|15475.9|15487.9|15483.9|15472.9|15468.9|1193
1610424600000|2021-01-12 04:10:00|15480.9|15476.9|15502.9|15498.9|15503.4|15499.4|15480.9|15476.9|1691
1610424900000|2021-01-12 04:15:00|15503.4|15499.4|15485.4|15481.4|15505.9|15501.9|15485.4|15481.4|1668
1610425200000|2021-01-12 04:20:00|15486.4|15482.4|15502.4|15498.4|15506.9|15502.9|15486.4|15482.4|1065
1610425500000|2021-01-12 04:25:00|15503.4|15499.4|15478.9|15474.9|15504.9|15500.9|15470.9|15466.9|1871
1610425800000|2021-01-12 04:30:00|15479.9|15475.9|15467.9|15463.9|15487.4|15483.4|15465.4|15461.4|1479
1610426100000|2021-01-12 04:35:00|15466.9|15462.9|15454.4|15450.4|15476.4|15472.4|15453.4|15449.4|2215
1610426400000|2021-01-12 04:40:00|15453.9|15449.9|15449.4|15445.4|15460.9|15456.9|15444.4|15440.4|2291
1610426700000|2021-01-12 04:45:00|15451.4|15447.4|15459.9|15455.9|15467.9|15463.9|15444.4|15440.4|2085
1610427000000|2021-01-12 04:50:00|15460.4|15456.4|15433.9|15429.9|15473.9|15469.9|15433.9|15429.9|2214
1610427300000|2021-01-12 04:55:00|15432.9|15428.9|15463.4|15459.4|15466.9|15462.9|15429.4|15425.4|2492
1610427600000|2021-01-12 05:00:00|15462.9|15458.9|15421.9|15417.9|15462.9|15458.9|15410.9|15406.9|4416
1610427900000|2021-01-12 05:05:00|15420.4|15416.4|15448.9|15444.9|15451.9|15447.9|15408.9|15404.9|3146
1610428200000|2021-01-12 05:10:00|15449.4|15445.4|15484.4|15480.4|15484.9|15480.9|15448.9|15444.9|3178
1610428500000|2021-01-12 05:15:00|15484.9|15480.9|15472.9|15468.9|15487.4|15483.4|15471.4|15467.4|1981
1610428800000|2021-01-12 05:20:00|15472.4|15468.4|15468.4|15464.4|15481.9|15477.9|15466.9|15462.9|1553
1610429100000|2021-01-12 05:25:00|15466.9|15462.9|15479.9|15475.9|15487.9|15483.9|15466.9|15462.9|2730
1610429400000|2021-01-12 05:30:00|15481.9|15477.9|15481.9|15477.9|15489.4|15485.4|15469.9|15465.9|2618
1610429700000|2021-01-12 05:35:00|15482.9|15478.9|15492.9|15488.9|15493.9|15489.9|15482.4|15478.4|1542
1610430000000|2021-01-12 05:40:00|15493.9|15489.9|15492.9|15488.9|15498.9|15494.9|15486.9|15482.9|2465
1610430300000|2021-01-12 05:45:00|15497.7|15483.7|15500.2|15486.2|15502.4|15488.4|15497.7|15483.7|3
1610430600000|2021-01-12 05:50:00|15501.3|15487.3|15499.6|15485.6|15502.4|15488.4|15496.8|15482.8|0
1610430900000|2021-01-12 05:55:00|15499.8|15485.8|15494.8|15480.8|15500|15486|15493.2|15479.2|0
1610431200000|2021-01-12 06:00:00|15494.3|15480.3|15490.4|15476.4|15497.1|15483.1|15487.5|15473.5|0
1610431500000|2021-01-12 06:05:00|15490.2|15476.2|15491.4|15477.4|15495.4|15481.4|15487.9|15473.9|0
1610431800000|2021-01-12 06:10:00|15489.3|15475.3|15491.3|15477.3|15493.6|15479.6|15489.1|15475.1|0
1610432100000|2021-01-12 06:15:00|15491.4|15477.4|15509.9|15495.9|15509.9|15495.9|15491.4|15477.4|0
1610432400000|2021-01-12 06:20:00|15510.2|15496.2|15510.4|15496.4|15518.5|15504.5|15507.8|15493.8|0
1610432700000|2021-01-12 06:25:00|15512.4|15498.4|15509.1|15495.1|15513.4|15499.4|15509.1|15495.1|0
1610433000000|2021-01-12 06:30:00|15509.2|15495.2|15523.4|15509.4|15523.4|15509.4|15509.2|15495.2|0
1610433300000|2021-01-12 06:35:00|15524.7|15510.7|15527.9|15513.9|15532.3|15518.3|15523.7|15509.7|0
1610433600000|2021-01-12 06:40:00|15528|15514|15525|15511|15529.9|15515.9|15522.7|15508.7|0
1610433900000|2021-01-12 06:45:00|15524.9|15510.9|15525.2|15511.2|15528.5|15514.5|15520.8|15506.8|0
1610434200000|2021-01-12 06:50:00|15525.3|15511.3|15511.6|15497.6|15529.4|15515.4|15510.2|15496.2|0
1610434500000|2021-01-12 06:55:00|15511.9|15497.9|15510.7|15496.7|15514.5|15500.5|15505.9|15491.9|0
1610434800000|2021-01-12 07:00:00|15502.4|15496.4|15510.9|15504.9|15516.4|15510.4|15502.4|15496.4|1298
1610435100000|2021-01-12 07:05:00|15511.9|15505.9|15507.4|15501.4|15515.4|15509.4|15504.9|15498.9|462
1610435400000|2021-01-12 07:10:00|15506.9|15500.9|15514.9|15508.9|15520.4|15514.4|15506.4|15500.4|539
1610435700000|2021-01-12 07:15:00|15514.4|15508.4|15515.9|15509.9|15521.4|15515.4|15514.4|15508.4|335
1610436000000|2021-01-12 07:20:00|15516.9|15510.9|15526.4|15520.4|15526.9|15520.9|15516.4|15510.4|428
1610436300000|2021-01-12 07:25:00|15526.9|15520.9|15529.9|15523.9|15532.9|15526.9|15523.9|15517.9|496
1610436600000|2021-01-12 07:30:00|15530.9|15524.9|15527.9|15521.9|15535.4|15529.4|15525.9|15519.9|520
1610436900000|2021-01-12 07:35:00|15526.9|15520.9|15525.9|15519.9|15528.9|15522.9|15523.4|15517.4|304
1610437200000|2021-01-12 07:40:00|15525.4|15519.4|15525.4|15519.4|15527.4|15521.4|15522.9|15516.9|278
1610437500000|2021-01-12 07:45:00|15524.9|15518.9|15520.9|15514.9|15526.9|15520.9|15516.4|15510.4|330
1610437800000|2021-01-12 07:50:00|15519.9|15513.9|15520.9|15514.9|15523.9|15517.9|15517.9|15511.9|108
1610438100000|2021-01-12 07:55:00|15521.9|15515.9|15524.9|15518.9|15528.4|15522.4|15520.4|15514.4|233
1610438400000|2021-01-12 08:00:00|15523.9|15517.9|15523.9|15517.9|15528.4|15522.4|15520.9|15514.9|286
1610438700000|2021-01-12 08:05:00|15524.9|15518.9|15521.9|15515.9|15527.9|15521.9|15521.9|15515.9|105
1610439000000|2021-01-12 08:10:00|15522.9|15516.9|15523.4|15517.4|15525.9|15519.9|15522.4|15516.4|140
1610439300000|2021-01-12 08:15:00|15523.9|15517.9|15517.9|15511.9|15524.4|15518.4|15517.9|15511.9|297
1610439600000|2021-01-12 08:20:00|15518.9|15512.9|15514.9|15508.9|15520.9|15514.9|15512.9|15506.9|259
1610439900000|2021-01-12 08:25:00|15515.9|15509.9|15515.9|15509.9|15518.9|15512.9|15511.4|15505.4|359
1610440200000|2021-01-12 08:30:00|15516.9|15510.9|15516.9|15510.9|15517.9|15511.9|15513.9|15507.9|123
1610440500000|2021-01-12 08:35:00|15516.4|15510.4|15513.9|15507.9|15520.9|15514.9|15512.4|15506.4|192
1610440800000|2021-01-12 08:40:00|15513.4|15507.4|15520.4|15514.4|15520.9|15514.9|15513.4|15507.4|98
1610441100000|2021-01-12 08:45:00|15520.9|15514.9|15516.9|15510.9|15520.9|15514.9|15513.9|15507.9|87
1610441400000|2021-01-12 08:50:00|15517.9|15511.9|15512.9|15506.9|15518.9|15512.9|15507.9|15501.9|267
1610441700000|2021-01-12 08:55:00|15511.4|15505.4|15515.9|15509.9|15516.9|15510.9|15511.4|15505.4|132
1610442000000|2021-01-12 09:00:00|15516.9|15510.9|15517.9|15511.9|15517.9|15511.9|15513.4|15507.4|150
1610442300000|2021-01-12 09:05:00|15517.4|15511.4|15518.4|15512.4|15518.9|15512.9|15515.9|15509.9|131
1610442600000|2021-01-12 09:10:00|15517.9|15511.9|15523.4|15517.4|15523.9|15517.9|15516.9|15510.9|243
1610442900000|2021-01-12 09:15:00|15523.9|15517.9|15522.9|15516.9|15523.9|15517.9|15520.9|15514.9|74
1610443200000|2021-01-12 09:20:00|15523.4|15517.4|15525.9|15519.9|15526.4|15520.4|15522.4|15516.4|131
1610443500000|2021-01-12 09:25:00|15526.4|15520.4|15523.9|15517.9|15526.4|15520.4|15519.9|15513.9|164
1610443800000|2021-01-12 09:30:00|15524.9|15518.9|15526.9|15520.9|15529.9|15523.9|15523.9|15517.9|212
1610444100000|2021-01-12 09:35:00|15527.4|15521.4|15525.9|15519.9|15527.4|15521.4|15521.9|15515.9|72
1610444400000|2021-01-12 09:40:00|15524.9|15518.9|15525.4|15519.4|15527.9|15521.9|15522.9|15516.9|52
1610444700000|2021-01-12 09:45:00|15525.9|15519.9|15529.9|15523.9|15532.9|15526.9|15525.9|15519.9|316
1610445000000|2021-01-12 09:50:00|15530.4|15524.4|15529.9|15523.9|15530.9|15524.9|15527.9|15521.9|118
1610445300000|2021-01-12 09:55:00|15529.4|15523.4|15526.4|15520.4|15529.4|15523.4|15522.9|15516.9|225
1610445600000|2021-01-12 10:00:00|15525.9|15519.9|15525.9|15519.9|15527.9|15521.9|15524.9|15518.9|84
1610445900000|2021-01-12 10:05:00|15525.4|15519.4|15523.4|15517.4|15525.4|15519.4|15521.9|15515.9|64
1610446200000|2021-01-12 10:10:00|15522.9|15516.9|15521.9|15515.9|15523.9|15517.9|15520.9|15514.9|98
1610446500000|2021-01-12 10:15:00|15522.4|15516.4|15523.9|15517.9|15523.9|15517.9|15520.9|15514.9|95
1610446800000|2021-01-12 10:20:00|15524.4|15518.4|15525.9|15519.9|15525.9|15519.9|15522.9|15516.9|51
1610447100000|2021-01-12 10:25:00|15525.4|15519.4|15523.9|15517.9|15525.4|15519.4|15522.9|15516.9|19
1610447400000|2021-01-12 10:30:00|15523.4|15517.4|15525.4|15519.4|15526.9|15520.9|15523.4|15517.4|30
1610447700000|2021-01-12 10:35:00|15524.9|15518.9|15525.4|15519.4|15525.4|15519.4|15522.9|15516.9|42
1610448000000|2021-01-12 10:40:00|15524.9|15518.9|15522.9|15516.9|15525.4|15519.4|15521.9|15515.9|45
1610448300000|2021-01-12 10:45:00|15522.4|15516.4|15523.9|15517.9|15526.9|15520.9|15522.4|15516.4|52
1610448600000|2021-01-12 10:50:00|15522.9|15516.9|15521.9|15515.9|15524.4|15518.4|15521.9|15515.9|97
1610448900000|2021-01-12 10:55:00|15522.4|15516.4|15518.9|15512.9|15523.9|15517.9|15517.9|15511.9|134
1610449200000|2021-01-12 11:00:00|15519.4|15513.4|15517.4|15511.4|15522.9|15516.9|15516.4|15510.4|112
1610449500000|2021-01-12 11:05:00|15517.9|15511.9|15516.9|15510.9|15519.9|15513.9|15516.9|15510.9|47
1610449800000|2021-01-12 11:10:00|15516.4|15510.4|15515.9|15509.9|15517.4|15511.4|15512.9|15506.9|177
1610450100000|2021-01-12 11:15:00|15515.4|15509.4|15518.4|15512.4|15519.4|15513.4|15515.4|15509.4|58
1610450400000|2021-01-12 11:20:00|15518.9|15512.9|15520.9|15514.9|15521.9|15515.9|15518.9|15512.9|23
1610450700000|2021-01-12 11:25:00|15521.4|15515.4|15521.9|15515.9|15522.9|15516.9|15520.9|15514.9|109
1610451000000|2021-01-12 11:30:00|15522.4|15516.4|15520.9|15514.9|15522.9|15516.9|15520.9|15514.9|35
1610451300000|2021-01-12 11:35:00|15521.4|15515.4|15520.9|15514.9|15521.9|15515.9|15519.9|15513.9|35
1610451600000|2021-01-12 11:40:00|15519.9|15513.9|15520.4|15514.4|15520.9|15514.9|15518.9|15512.9|37
1610451900000|2021-01-12 11:45:00|15520.9|15514.9|15517.9|15511.9|15521.9|15515.9|15517.9|15511.9|54
1610452200000|2021-01-12 11:50:00|15518.9|15512.9|15517.4|15511.4|15518.9|15512.9|15515.9|15509.9|42
1610452500000|2021-01-12 11:55:00|15516.9|15510.9|15517.9|15511.9|15517.9|15511.9|15516.9|15510.9|22
1610452800000|2021-01-12 12:00:00|15518.9|15512.9|15519.9|15513.9|15520.9|15514.9|15518.4|15512.4|65
1610453100000|2021-01-12 12:05:00|15520.9|15514.9|15519.9|15513.9|15520.9|15514.9|15519.9|15513.9|55
1610453400000|2021-01-12 12:10:00|15518.9|15512.9|15516.4|15510.4|15518.9|15512.9|15514.9|15508.9|85
1610453700000|2021-01-12 12:15:00|15515.9|15509.9|15516.9|15510.9|15517.4|15511.4|15515.4|15509.4|25
1610454000000|2021-01-12 12:20:00|15517.4|15511.4|15518.9|15512.9|15519.9|15513.9|15516.9|15510.9|49
1610454300000|2021-01-12 12:25:00|15518.4|15512.4|15520.9|15514.9|15521.4|15515.4|15518.4|15512.4|90
1610454600000|2021-01-12 12:30:00|15521.9|15515.9|15518.9|15512.9|15521.9|15515.9|15518.9|15512.9|79
1610454900000|2021-01-12 12:35:00|15517.9|15511.9|15520.4|15514.4|15520.9|15514.9|15517.9|15511.9|49
1610455200000|2021-01-12 12:40:00|15520.9|15514.9|15526.9|15520.9|15526.9|15520.9|15520.4|15514.4|223
1610455500000|2021-01-12 12:45:00|15527.9|15521.9|15527.9|15521.9|15530.4|15524.4|15525.4|15519.4|219
1610455800000|2021-01-12 12:50:00|15528.4|15522.4|15530.9|15524.9|15530.9|15524.9|15526.9|15520.9|99
1610456100000|2021-01-12 12:55:00|15531.4|15525.4|15528.9|15522.9|15531.9|15525.9|15527.9|15521.9|89
1610456400000|2021-01-12 13:00:00|15528.4|15522.4|15527.4|15521.4|15529.9|15523.9|15525.9|15519.9|83
1610456700000|2021-01-12 13:05:00|15526.9|15520.9|15525.9|15519.9|15527.9|15521.9|15525.9|15519.9|55
1610457000000|2021-01-12 13:10:00|15526.9|15520.9|15524.4|15518.4|15527.9|15521.9|15522.9|15516.9|99
1610457300000|2021-01-12 13:15:00|15524.9|15518.9|15524.4|15518.4|15526.9|15520.9|15522.4|15516.4|62
1610457600000|2021-01-12 13:20:00|15523.9|15517.9|15521.9|15515.9|15524.9|15518.9|15519.4|15513.4|105
1610457900000|2021-01-12 13:25:00|15520.9|15514.9|15520.4|15514.4|15521.9|15515.9|15518.4|15512.4|166
1610458200000|2021-01-12 13:30:00|15519.9|15513.9|15519.9|15513.9|15523.9|15517.9|15519.9|15513.9|91
1610458500000|2021-01-12 13:35:00|15521.4|15515.4|15520.4|15514.4|15521.4|15515.4|15517.9|15511.9|77
1610458800000|2021-01-12 13:40:00|15519.9|15513.9|15516.4|15510.4|15519.9|15513.9|15514.9|15508.9|160
1610459100000|2021-01-12 13:45:00|15515.9|15509.9|15518.4|15512.4|15518.9|15512.9|15514.9|15508.9|81
1610459400000|2021-01-12 13:50:00|15517.9|15511.9|15519.9|15513.9|15521.4|15515.4|15515.9|15509.9|94
1610459700000|2021-01-12 13:55:00|15518.9|15512.9|15507.9|15501.9|15518.9|15512.9|15503.9|15497.9|562
1610460000000|2021-01-12 14:00:00|15506.9|15500.9|15510.9|15504.9|15511.9|15505.9|15502.9|15496.9|400
1610460300000|2021-01-12 14:05:00|15511.4|15505.4|15504.4|15498.4|15511.9|15505.9|15499.9|15493.9|523
1610460600000|2021-01-12 14:10:00|15503.9|15497.9|15502.9|15496.9|15504.9|15498.9|15497.4|15491.4|521
1610460900000|2021-01-12 14:15:00|15501.9|15495.9|15507.9|15501.9|15510.9|15504.9|15501.9|15495.9|324
1610461200000|2021-01-12 14:20:00|15508.4|15502.4|15511.9|15505.9|15513.4|15507.4|15506.4|15500.4|238
1610461500000|2021-01-12 14:25:00|15510.9|15504.9|15515.9|15509.9|15515.9|15509.9|15509.9|15503.9|196
1610461800000|2021-01-12 14:30:00|15514.9|15508.9|15512.9|15506.9|15519.9|15513.9|15510.4|15504.4|727
1610462100000|2021-01-12 14:35:00|15513.9|15507.9|15517.9|15511.9|15519.9|15513.9|15507.9|15501.9|530
1610462400000|2021-01-12 14:40:00|15518.9|15512.9|15513.9|15507.9|15518.9|15512.9|15510.9|15504.9|301
1610462700000|2021-01-12 14:45:00|15513.4|15507.4|15504.4|15498.4|15514.9|15508.9|15503.4|15497.4|310
1610463000000|2021-01-12 14:50:00|15504.9|15498.9|15507.4|15501.4|15508.4|15502.4|15489.4|15483.4|1088
1610463300000|2021-01-12 14:55:00|15506.9|15500.9|15515.4|15509.4|15515.9|15509.9|15505.9|15499.9|596
1610463600000|2021-01-12 15:00:00|15514.9|15508.9|15509.9|15503.9|15515.9|15509.9|15506.9|15500.9|307
1610463900000|2021-01-12 15:05:00|15510.4|15504.4|15505.4|15499.4|15511.9|15505.9|15499.9|15493.9|374
1610464200000|2021-01-12 15:10:00|15505.9|15499.9|15508.4|15502.4|15514.9|15508.9|15505.9|15499.9|270
1610464500000|2021-01-12 15:15:00|15508.9|15502.9|15517.4|15511.4|15519.9|15513.9|15500.4|15494.4|740
1610464800000|2021-01-12 15:20:00|15516.9|15510.9|15515.9|15509.9|15519.9|15513.9|15514.9|15508.9|203
1610465100000|2021-01-12 15:25:00|15522.9|15516.9|15515.9|15509.9|15524.9|15518.9|15513.9|15507.9|476
1610465400000|2021-01-12 15:30:00|15516.9|15510.9|15516.9|15510.9|15520.4|15514.4|15514.9|15508.9|293
1610465700000|2021-01-12 15:35:00|15517.4|15511.4|15517.4|15511.4|15517.9|15511.9|15512.9|15506.9|162
1610466000000|2021-01-12 15:40:00|15517.9|15511.9|15519.9|15513.9|15525.9|15519.9|15516.9|15510.9|410
1610466300000|2021-01-12 15:45:00|15520.9|15514.9|15519.4|15513.4|15521.9|15515.9|15514.9|15508.9|249
1610466600000|2021-01-12 15:50:00|15519.9|15513.9|15520.9|15514.9|15522.9|15516.9|15517.9|15511.9|128
1610466900000|2021-01-12 15:55:00|15521.4|15515.4|15517.4|15511.4|15521.4|15515.4|15516.9|15510.9|82
1610467200000|2021-01-12 16:00:00|15516.9|15510.9|15524.9|15518.9|15524.9|15518.9|15514.9|15508.9|180
1610467500000|2021-01-12 16:05:00|15523.9|15517.9|15546.9|15540.9|15551.4|15545.4|15523.9|15517.9|2069
1610467800000|2021-01-12 16:10:00|15547.4|15541.4|15546.9|15540.9|15549.4|15543.4|15543.9|15537.9|323
1610468100000|2021-01-12 16:15:00|15548.9|15542.9|15544.4|15538.4|15556.4|15550.4|15542.9|15536.9|620
1610468400000|2021-01-12 16:20:00|15545.4|15539.4|15544.4|15538.4|15548.9|15542.9|15542.9|15536.9|170
1610468700000|2021-01-12 16:25:00|15543.9|15537.9|15540.9|15534.9|15545.4|15539.4|15538.4|15532.4|356
1610469000000|2021-01-12 16:30:00|15541.4|15535.4|15543.9|15537.9|15544.9|15538.9|15534.4|15528.4|193
1610469300000|2021-01-12 16:35:00|15542.9|15536.9|15537.9|15531.9|15542.9|15536.9|15536.4|15530.4|123
1610469600000|2021-01-12 16:40:00|15538.4|15532.4|15529.9|15523.9|15539.4|15533.4|15528.4|15522.4|183
1610469900000|2021-01-12 16:45:00|15529.4|15523.4|15533.9|15527.9|15534.9|15528.9|15528.9|15522.9|119
1610470200000|2021-01-12 16:50:00|15534.9|15528.9|15530.4|15524.4|15534.9|15528.9|15524.9|15518.9|260
1610470500000|2021-01-12 16:55:00|15529.9|15523.9|15538.4|15532.4|15539.9|15533.9|15525.9|15519.9|115
1610470800000|2021-01-12 17:00:00|15539.4|15533.4|15531.9|15525.9|15540.9|15534.9|15531.4|15525.4|89
1610471100000|2021-01-12 17:05:00|15532.4|15526.4|15513.4|15507.4|15532.4|15526.4|15503.4|15497.4|822
1610471400000|2021-01-12 17:10:00|15513.9|15507.9|15500.9|15494.9|15513.9|15507.9|15496.4|15490.4|621
1610471700000|2021-01-12 17:15:00|15498.9|15492.9|15511.9|15505.9|15513.4|15507.4|15496.4|15490.4|320
1610472000000|2021-01-12 17:20:00|15511.4|15505.4|15503.9|15497.9|15511.9|15505.9|15503.4|15497.4|204
1610472300000|2021-01-12 17:25:00|15504.4|15498.4|15517.9|15511.9|15518.9|15512.9|15504.4|15498.4|240
1610472600000|2021-01-12 17:30:00|15518.4|15512.4|15517.9|15511.9|15518.9|15512.9|15509.9|15503.9|175
1610472900000|2021-01-12 17:35:00|15516.9|15510.9|15520.9|15514.9|15521.9|15515.9|15516.9|15510.9|144
1610473200000|2021-01-12 17:40:00|15519.9|15513.9|15520.4|15514.4|15521.4|15515.4|15514.9|15508.9|141
1610473500000|2021-01-12 17:45:00|15519.9|15513.9|15523.4|15517.4|15524.4|15518.4|15517.4|15511.4|187
1610473800000|2021-01-12 17:50:00|15522.9|15516.9|15525.9|15519.9|15526.4|15520.4|15522.4|15516.4|74
1610474100000|2021-01-12 17:55:00|15525.4|15519.4|15521.4|15515.4|15525.4|15519.4|15520.4|15514.4|58
1610474400000|2021-01-12 18:00:00|15521.9|15515.9|15523.4|15517.4|15523.9|15517.9|15515.9|15509.9|64
1610474700000|2021-01-12 18:05:00|15523.9|15517.9|15519.4|15513.4|15523.9|15517.9|15517.9|15511.9|36
1610475000000|2021-01-12 18:10:00|15520.4|15514.4|15523.4|15517.4|15523.4|15517.4|15517.9|15511.9|42
1610475300000|2021-01-12 18:15:00|15522.9|15516.9|15517.9|15511.9|15522.9|15516.9|15517.9|15511.9|56
1610475600000|2021-01-12 18:20:00|15518.4|15512.4|15512.9|15506.9|15518.4|15512.4|15511.9|15505.9|54
1610475900000|2021-01-12 18:25:00|15513.4|15507.4|15521.4|15515.4|15521.9|15515.9|15513.4|15507.4|135
1610476200000|2021-01-12 18:30:00|15520.4|15514.4|15520.9|15514.9|15521.9|15515.9|15514.4|15508.4|237
1610476500000|2021-01-12 18:35:00|15519.9|15513.9|15523.9|15517.9|15524.4|15518.4|15519.4|15513.4|121
1610476800000|2021-01-12 18:40:00|15524.9|15518.9|15528.4|15522.4|15528.9|15522.9|15524.4|15518.4|110
1610477100000|2021-01-12 18:45:00|15528.9|15522.9|15524.4|15518.4|15528.9|15522.9|15523.9|15517.9|50
1610477400000|2021-01-12 18:50:00|15523.9|15517.9|15522.4|15516.4|15524.9|15518.9|15521.9|15515.9|16
1610477700000|2021-01-12 18:55:00|15523.4|15517.4|15524.9|15518.9|15526.9|15520.9|15521.9|15515.9|36
1610478000000|2021-01-12 19:00:00|15525.4|15519.4|15527.9|15521.9|15532.9|15526.9|15524.9|15518.9|139
1610478300000|2021-01-12 19:05:00|15528.4|15522.4|15528.4|15522.4|15529.9|15523.9|15526.9|15520.9|40
1610478600000|2021-01-12 19:10:00|15529.4|15523.4|15523.4|15517.4|15529.4|15523.4|15522.9|15516.9|39
1610478900000|2021-01-12 19:15:00|15522.9|15516.9|15526.4|15520.4|15526.9|15520.9|15522.9|15516.9|30
1610479200000|2021-01-12 19:20:00|15525.9|15519.9|15521.4|15515.4|15528.9|15522.9|15520.9|15514.9|87
1610479500000|2021-01-12 19:25:00|15521.9|15515.9|15519.9|15513.9|15521.9|15515.9|15519.9|15513.9|30
1610479800000|2021-01-12 19:30:00|15520.9|15514.9|15525.9|15519.9|15529.4|15523.4|15520.9|15514.9|70
1610480100000|2021-01-12 19:35:00|15526.4|15520.4|15521.4|15515.4|15526.4|15520.4|15518.9|15512.9|26
1610480400000|2021-01-12 19:40:00|15520.4|15514.4|15517.4|15511.4|15522.4|15516.4|15515.4|15509.4|92
1610480700000|2021-01-12 19:45:00|15516.9|15510.9|15520.4|15514.4|15520.9|15514.9|15511.9|15505.9|72
1610481000000|2021-01-12 19:50:00|15519.4|15513.4|15517.9|15511.9|15521.4|15515.4|15515.4|15509.4|36
1610481300000|2021-01-12 19:55:00|15519.4|15513.4|15522.9|15516.9|15524.9|15518.9|15518.4|15512.4|30
1610481600000|2021-01-12 20:00:00|15523.9|15517.9|15529.4|15523.4|15529.4|15523.4|15523.4|15517.4|67
1610481900000|2021-01-12 20:05:00|15528.9|15522.9|15525.9|15519.9|15529.4|15523.4|15522.9|15516.9|41
1610482200000|2021-01-12 20:10:00|15526.9|15520.9|15524.4|15518.4|15528.4|15522.4|15522.9|15516.9|61
1610482500000|2021-01-12 20:15:00|15525.4|15519.4|15525.4|15519.4|15527.9|15521.9|15520.4|15514.4|109
1610482800000|2021-01-12 20:20:00|15525.9|15519.9|15525.4|15519.4|15529.4|15523.4|15523.4|15517.4|149
1610483100000|2021-01-12 20:25:00|15524.9|15518.9|15510.4|15504.4|15525.9|15519.9|15510.4|15504.4|207
1610483400000|2021-01-12 20:30:00|15511.4|15505.4|15524.4|15518.4|15524.9|15518.9|15507.9|15501.9|157
1610483700000|2021-01-12 20:35:00|15523.4|15517.4|15523.9|15517.9|15524.9|15518.9|15520.4|15514.4|70
1610484000000|2021-01-12 20:40:00|15524.9|15518.9|15526.9|15520.9|15528.4|15522.4|15524.4|15518.4|59
1610484300000|2021-01-12 20:45:00|15527.4|15521.4|15535.4|15529.4|15535.9|15529.9|15526.9|15520.9|140
1610484600000|2021-01-12 20:50:00|15536.9|15530.9|15536.9|15530.9|15537.4|15531.4|15533.4|15527.4|144
1610484900000|2021-01-12 20:55:00|15537.4|15531.4|15539.9|15533.9|15542.9|15536.9|15536.9|15530.9|273
1610485200000|2021-01-12 21:00:00|15531|15517|15528.8|15514.8|15533.8|15519.8|15526|15512|0
1610485500000|2021-01-12 21:05:00|15528.4|15514.4|15532.4|15518.4|15532.4|15518.4|15526.7|15512.7|0
1610485800000|2021-01-12 21:10:00|15533.1|15519.1|15531.5|15517.5|15533.1|15519.1|15529.5|15515.5|0
1610486100000|2021-01-12 21:15:00|15531.6|15517.6|15531|15517|15531.6|15517.6|15530|15516|0
1610486400000|2021-01-12 21:20:00|15531.1|15517.1|15529.1|15515.1|15531.1|15517.1|15529.1|15515.1|0
1610486700000|2021-01-12 21:25:00|15529.6|15515.6|15530.2|15516.2|15530.4|15516.4|15528.8|15514.8|0
1610487000000|2021-01-12 21:30:00|15531.3|15517.3|15531.3|15517.3|15537|15523|15530.6|15516.6|0
1610487300000|2021-01-12 21:35:00|15532|15518|15537.8|15523.8|15537.8|15523.8|15529.2|15515.2|0
1610487600000|2021-01-12 21:40:00|15538.5|15524.5|15536.3|15522.3|15541.3|15527.3|15533.5|15519.5|0
1610487900000|2021-01-12 21:45:00|15537|15523|15534.9|15520.9|15537.8|15523.8|15534.2|15520.2|0
1610488200000|2021-01-12 21:50:00|15534.2|15520.2|15533.5|15519.5|15535.6|15521.6|15532.7|15518.7|0
1610488500000|2021-01-12 21:55:00|15532.7|15518.7|15529.8|15515.8|15532.7|15518.7|15527|15513|0
1610488800000|2021-01-12 22:00:00|15530|15516|15530.8|15516.8|15531.5|15517.5|15530|15516|0
1610489100000|2021-01-12 22:05:00|15530.9|15516.9|15532.5|15518.5|15532.5|15518.5|15530.8|15516.8|0
1610489400000|2021-01-12 22:10:00|15531.9|15517.9|15531.5|15517.5|15532.8|15518.8|15531.3|15517.3|0
1610489700000|2021-01-12 22:15:00|15531.4|15517.4|15531.9|15517.9|15533.1|15519.1|15530.1|15516.1|0
1610490000000|2021-01-12 22:20:00|15531.4|15517.4|15529.2|15515.2|15531.4|15517.4|15528.8|15514.8|0
1610490300000|2021-01-12 22:25:00|15529.4|15515.4|15530.5|15516.5|15530.5|15516.5|15529.4|15515.4|0
1610490600000|2021-01-12 22:30:00|15530.4|15516.4|15529.2|15515.2|15530.6|15516.6|15529.2|15515.2|0
1610490900000|2021-01-12 22:35:00|15530.2|15516.2|15530|15516|15530.8|15516.8|15529.4|15515.4|0
1610491200000|2021-01-12 22:40:00|15529.2|15515.2|15529.8|15515.8|15530|15516|15526.8|15512.8|0
1610491500000|2021-01-12 22:45:00|15529.6|15515.6|15530.2|15516.2|15530.2|15516.2|15528.1|15514.1|0
1610491800000|2021-01-12 22:50:00|15530|15516|15532.3|15518.3|15532.9|15518.9|15530|15516|0
1610492100000|2021-01-12 22:55:00|15532.2|15518.2|15532.3|15518.3|15532.6|15518.6|15530.7|15516.7|0
1610492400000|2021-01-12 23:00:00|15531.5|15517.5|15526|15512|15533.5|15519.5|15525.6|15511.6|0
1610492700000|2021-01-12 23:05:00|15525.6|15511.6|15528.1|15514.1|15529.5|15515.5|15525.2|15511.2|0
1610493000000|2021-01-12 23:10:00|15529.2|15515.2|15533.1|15519.1|15533.1|15519.1|15528.4|15514.4|0
1610493300000|2021-01-12 23:15:00|15533.5|15519.5|15539.2|15525.2|15541|15527|15532.4|15518.4|0
1610493600000|2021-01-12 23:20:00|15539.6|15525.6|15538.2|15524.2|15539.6|15525.6|15536.7|15522.7|0
1610493900000|2021-01-12 23:25:00|15538.9|15524.9|15540.3|15526.3|15541.1|15527.1|15536.8|15522.8|0
1610494200000|2021-01-12 23:30:00|15540|15526|15537.2|15523.2|15540|15526|15534.6|15520.6|0
1610494500000|2021-01-12 23:35:00|15536.8|15522.8|15535.7|15521.7|15537.2|15523.2|15534.3|15520.3|0
1610494800000|2021-01-12 23:40:00|15536.2|15522.2|15532.9|15518.9|15536.2|15522.2|15532.6|15518.6|0
1610495100000|2021-01-12 23:45:00|15533.3|15519.3|15536.9|15522.9|15538.4|15524.4|15533.3|15519.3|0
1610495400000|2021-01-12 23:50:00|15537.3|15523.3|15535.5|15521.5|15538.4|15524.4|15534.1|15520.1|0
1610495700000|2021-01-12 23:55:00|15536.9|15522.9|15542|15528|15542.7|15528.7|15536.9|15522.9|0
1610496000000|2021-01-13 00:00:00|15542.7|15528.7|15541.7|15527.7|15542.8|15528.8|15539.1|15525.1|0
1610496300000|2021-01-13 00:05:00|15542.1|15528.1|15541.4|15527.4|15543.5|15529.5|15541.4|15527.4|0
1610496600000|2021-01-13 00:10:00|15542.1|15528.1|15544.2|15530.2|15544.2|15530.2|15541.4|15527.4|0
1610496900000|2021-01-13 00:15:00|15543.5|15529.5|15544.1|15530.1|15545.9|15531.9|15537.3|15523.3|0
1610497200000|2021-01-13 00:20:00|15544.4|15530.4|15550.4|15536.4|15551.1|15537.1|15544.3|15530.3|0
1610497500000|2021-01-13 00:25:00|15549.4|15535.4|15544.7|15530.7|15552.6|15538.6|15544.5|15530.5|0
1610497800000|2021-01-13 00:30:00|15545|15531|15538.9|15524.9|15547.5|15533.5|15538.6|15524.6|0
1610498100000|2021-01-13 00:35:00|15539.1|15525.1|15535.3|15521.3|15540.7|15526.7|15534.6|15520.6|0
1610498400000|2021-01-13 00:40:00|15535.1|15521.1|15541.9|15527.9|15544.4|15530.4|15533.5|15519.5|0
1610498700000|2021-01-13 00:45:00|15557.9|15553.9|15573.9|15569.9|15576.9|15572.9|15557.9|15553.9|3384
1610499000000|2021-01-13 00:50:00|15574.4|15570.4|15570.9|15566.9|15585.9|15581.9|15568.9|15564.9|2337
1610499300000|2021-01-13 00:55:00|15570.4|15566.4|15575.9|15571.9|15577.9|15573.9|15560.9|15556.9|1788
1610499600000|2021-01-13 01:00:00|15576.9|15572.9|15597.4|15593.4|15600.9|15596.9|15570.4|15566.4|6123
1610499900000|2021-01-13 01:05:00|15599.9|15595.9|15574.4|15570.4|15612.4|15608.4|15571.9|15567.9|5379
1610500200000|2021-01-13 01:10:00|15573.9|15569.9|15620.9|15616.9|15620.9|15616.9|15568.9|15564.9|5105
1610500500000|2021-01-13 01:15:00|15619.9|15615.9|15622.9|15618.9|15634.4|15630.4|15601.9|15597.9|6420
1610500800000|2021-01-13 01:20:00|15627.9|15623.9|15633.4|15629.4|15639.9|15635.9|15619.9|15615.9|3449
1610501100000|2021-01-13 01:25:00|15633.9|15629.9|15645.9|15641.9|15650.9|15646.9|15611.9|15607.9|4875
1610501400000|2021-01-13 01:30:00|15646.4|15642.4|15660.9|15656.9|15664.4|15660.4|15639.4|15635.4|5210
1610501700000|2021-01-13 01:35:00|15660.4|15656.4|15669.9|15665.9|15670.9|15666.9|15643.9|15639.9|4235
1610502000000|2021-01-13 01:40:00|15668.4|15664.4|15671.9|15667.9|15680.9|15676.9|15657.9|15653.9|3921
1610502300000|2021-01-13 01:45:00|15672.9|15668.9|15692.4|15688.4|15693.9|15689.9|15669.9|15665.9|4605
1610502600000|2021-01-13 01:50:00|15692.9|15688.9|15689.9|15685.9|15701.9|15697.9|15685.9|15681.9|3478
1610502900000|2021-01-13 01:55:00|15691.4|15687.4|15676.9|15672.9|15704.4|15700.4|15676.9|15672.9|3155
1610503200000|2021-01-13 02:00:00|15677.4|15673.4|15675.9|15671.9|15684.9|15680.9|15659.9|15655.9|4085
1610503500000|2021-01-13 02:05:00|15675.4|15671.4|15692.9|15688.9|15696.9|15692.9|15675.4|15671.4|2565
1610503800000|2021-01-13 02:10:00|15692.4|15688.4|15706.9|15702.9|15706.9|15702.9|15685.9|15681.9|2574
1610504100000|2021-01-13 02:15:00|15706.4|15702.4|15715.4|15711.4|15717.9|15713.9|15696.4|15692.4|2703
1610504400000|2021-01-13 02:20:00|15714.9|15710.9|15727.9|15723.9|15731.4|15727.4|15712.9|15708.9|2908
1610504700000|2021-01-13 02:25:00|15727.4|15723.4|15745.9|15741.9|15746.9|15742.9|15726.4|15722.4|3306
1610505000000|2021-01-13 02:30:00|15746.4|15742.4|15740.4|15736.4|15747.9|15743.9|15722.4|15718.4|2576
1610505300000|2021-01-13 02:35:00|15740.9|15736.9|15738.9|15734.9|15746.9|15742.9|15731.4|15727.4|1625
1610505600000|2021-01-13 02:40:00|15739.4|15735.4|15745.9|15741.9|15747.9|15743.9|15719.9|15715.9|2496
1610505900000|2021-01-13 02:45:00|15745.4|15741.4|15741.9|15737.9|15755.9|15751.9|15736.9|15732.9|2763
1610506200000|2021-01-13 02:50:00|15742.4|15738.4|15725.4|15721.4|15745.9|15741.9|15715.9|15711.9|2428
1610506500000|2021-01-13 02:55:00|15725.9|15721.9|15730.4|15726.4|15737.9|15733.9|15697.9|15693.9|3850
1610506800000|2021-01-13 03:00:00|15729.4|15725.4|15736.9|15732.9|15745.9|15741.9|15724.9|15720.9|1388
1610507100000|2021-01-13 03:05:00|15736.4|15732.4|15719.9|15715.9|15738.9|15734.9|15710.9|15706.9|2110
1610507400000|2021-01-13 03:10:00|15718.9|15714.9|15749.9|15745.9|15756.9|15752.9|15714.9|15710.9|3183
1610507700000|2021-01-13 03:15:00|15749.4|15745.4|15766.9|15762.9|15766.9|15762.9|15746.9|15742.9|2233
1610508000000|2021-01-13 03:20:00|15765.9|15761.9|15753.4|15749.4|15766.9|15762.9|15744.4|15740.4|2244
1610508300000|2021-01-13 03:25:00|15753.9|15749.9|15751.9|15747.9|15758.9|15754.9|15746.9|15742.9|1158
1610508600000|2021-01-13 03:30:00|15750.9|15746.9|15759.4|15755.4|15764.4|15760.4|15747.9|15743.9|1517
1610508900000|2021-01-13 03:35:00|15758.9|15754.9|15755.4|15751.4|15762.9|15758.9|15744.9|15740.9|1244
1610509200000|2021-01-13 03:40:00|15756.4|15752.4|15749.4|15745.4|15756.9|15752.9|15744.9|15740.9|962
1610509500000|2021-01-13 03:45:00|15748.9|15744.9|15757.9|15753.9|15761.9|15757.9|15742.4|15738.4|1273
1610509800000|2021-01-13 03:50:00|15756.9|15752.9|15737.4|15733.4|15759.9|15755.9|15722.9|15718.9|2697
1610510100000|2021-01-13 03:55:00|15736.4|15732.4|15751.9|15747.9|15754.9|15750.9|15733.4|15729.4|1217
1610510400000|2021-01-13 04:00:00|15750.9|15746.9|15750.9|15746.9|15756.9|15752.9|15738.9|15734.9|1226
1610510700000|2021-01-13 04:05:00|15751.9|15747.9|15741.9|15737.9|15757.4|15753.4|15740.9|15736.9|881
1610511000000|2021-01-13 04:10:00|15742.4|15738.4|15743.9|15739.9|15752.9|15748.9|15736.9|15732.9|953
1610511300000|2021-01-13 04:15:00|15743.4|15739.4|15747.4|15743.4|15749.9|15745.9|15735.4|15731.4|1020
1610511600000|2021-01-13 04:20:00|15746.9|15742.9|15744.9|15740.9|15752.9|15748.9|15737.4|15733.4|782
1610511900000|2021-01-13 04:25:00|15745.9|15741.9|15756.9|15752.9|15757.9|15753.9|15743.4|15739.4|820
1610512200000|2021-01-13 04:30:00|15755.9|15751.9|15752.9|15748.9|15759.9|15755.9|15749.9|15745.9|1073
1610512500000|2021-01-13 04:35:00|15753.9|15749.9|15757.9|15753.9|15759.9|15755.9|15751.9|15747.9|624
1610512800000|2021-01-13 04:40:00|15758.9|15754.9|15765.4|15761.4|15768.9|15764.9|15756.9|15752.9|1592
1610513100000|2021-01-13 04:45:00|15764.4|15760.4|15759.9|15755.9|15764.9|15760.9|15753.4|15749.4|935
1610513400000|2021-01-13 04:50:00|15757.9|15753.9|15771.9|15767.9|15773.4|15769.4|15756.4|15752.4|1156
1610513700000|2021-01-13 04:55:00|15771.4|15767.4|15765.9|15761.9|15773.9|15769.9|15763.9|15759.9|1198
1610514000000|2021-01-13 05:00:00|15766.9|15762.9|15771.4|15767.4|15776.9|15772.9|15758.9|15754.9|2280
1610514300000|2021-01-13 05:05:00|15772.4|15768.4|15782.9|15778.9|15782.9|15778.9|15768.9|15764.9|1747
1610514600000|2021-01-13 05:10:00|15783.9|15779.9|15788.9|15784.9|15791.9|15787.9|15778.9|15774.9|1705
1610514900000|2021-01-13 05:15:00|15789.4|15785.4|15781.4|15777.4|15789.4|15785.4|15771.4|15767.4|2067
1610515200000|2021-01-13 05:20:00|15780.9|15776.9|15777.9|15773.9|15784.9|15780.9|15773.9|15769.9|1374
1610515500000|2021-01-13 05:25:00|15775.4|15771.4|15772.9|15768.9|15775.4|15771.4|15757.9|15753.9|3772
1610515800000|2021-01-13 05:30:00|15773.9|15769.9|15746.9|15742.9|15773.9|15769.9|15746.9|15742.9|3911
1610516100000|2021-01-13 05:35:00|15747.4|15743.4|15753.4|15749.4|15755.9|15751.9|15742.9|15738.9|2639
1610516400000|2021-01-13 05:40:00|15750.9|15746.9|15763.9|15759.9|15763.9|15759.9|15750.4|15746.4|3879
1610516700000|2021-01-13 05:45:00|15767.9|15753.9|15771.2|15757.2|15771.2|15757.2|15767.9|15753.9|4
1610517000000|2021-01-13 05:50:00|15771.5|15757.5|15775|15761|15775.9|15761.9|15771.5|15757.5|0
1610517300000|2021-01-13 05:55:00|15774.8|15760.8|15775.9|15761.9|15777.5|15763.5|15774.4|15760.4|0
1610517600000|2021-01-13 06:00:00|15774.8|15760.8|15779.7|15765.7|15780|15766|15774.8|15760.8|0
1610517900000|2021-01-13 06:05:00|15780|15766|15774.6|15760.6|15780|15766|15774.6|15760.6|0
1610518200000|2021-01-13 06:10:00|15774.4|15760.4|15774.2|15760.2|15776.7|15762.7|15773.8|15759.8|0
1610518500000|2021-01-13 06:15:00|15774|15760|15779.9|15765.9|15783.4|15769.4|15774|15760|0
1610518800000|2021-01-13 06:20:00|15779.8|15765.8|15784|15770|15784|15770|15778.5|15764.5|0
1610519100000|2021-01-13 06:25:00|15783.9|15769.9|15785.2|15771.2|15786.2|15772.2|15781.9|15767.9|0
1610519400000|2021-01-13 06:30:00|15785.1|15771.1|15773.1|15759.1|15785.1|15771.1|15773.1|15759.1|0
1610519700000|2021-01-13 06:35:00|15773|15759|15771.9|15757.9|15774.1|15760.1|15771.9|15757.9|0
1610520000000|2021-01-13 06:40:00|15774|15760|15776|15762|15776.1|15762.1|15774|15760|0
1610520300000|2021-01-13 06:45:00|15776.1|15762.1|15786.1|15772.1|15786.2|15772.2|15776|15762|0
1610520600000|2021-01-13 06:50:00|15786.2|15772.2|15779.7|15765.7|15786.2|15772.2|15778|15764|0
1610520900000|2021-01-13 06:55:00|15779.8|15765.8|15777.5|15763.5|15784.4|15770.4|15777.4|15763.4|0
1610521200000|2021-01-13 07:00:00|15768.9|15762.9|15770.9|15764.9|15771.9|15765.9|15762.4|15756.4|889
1610521500000|2021-01-13 07:05:00|15771.9|15765.9|15762.9|15756.9|15771.9|15765.9|15760.9|15754.9|360
1610521800000|2021-01-13 07:10:00|15763.9|15757.9|15765.9|15759.9|15767.9|15761.9|15754.4|15748.4|270
1610522100000|2021-01-13 07:15:00|15765.4|15759.4|15759.9|15753.9|15766.9|15760.9|15759.9|15753.9|182
1610522400000|2021-01-13 07:20:00|15760.4|15754.4|15761.9|15755.9|15761.9|15755.9|15758.9|15752.9|80
1610522700000|2021-01-13 07:25:00|15761.4|15755.4|15760.4|15754.4|15761.9|15755.9|15758.9|15752.9|163
1610523000000|2021-01-13 07:30:00|15760.9|15754.9|15763.9|15757.9|15765.9|15759.9|15760.9|15754.9|214
1610523300000|2021-01-13 07:35:00|15762.9|15756.9|15761.9|15755.9|15765.9|15759.9|15761.4|15755.4|131
1610523600000|2021-01-13 07:40:00|15761.4|15755.4|15761.9|15755.9|15761.9|15755.9|15751.4|15745.4|388
1610523900000|2021-01-13 07:45:00|15763.9|15757.9|15765.4|15759.4|15765.4|15759.4|15760.9|15754.9|102
1610524200000|2021-01-13 07:50:00|15764.9|15758.9|15763.9|15757.9|15764.9|15758.9|15762.4|15756.4|53
1610524500000|2021-01-13 07:55:00|15764.9|15758.9|15762.4|15756.4|15764.9|15758.9|15760.4|15754.4|74
1610524800000|2021-01-13 08:00:00|15761.4|15755.4|15758.4|15752.4|15764.4|15758.4|15749.9|15743.9|211
1610525100000|2021-01-13 08:05:00|15757.4|15751.4|15759.9|15753.9|15760.9|15754.9|15750.9|15744.9|125
1610525400000|2021-01-13 08:10:00|15759.4|15753.4|15762.9|15756.9|15763.9|15757.9|15759.4|15753.4|73
1610525700000|2021-01-13 08:15:00|15762.4|15756.4|15762.4|15756.4|15763.9|15757.9|15757.9|15751.9|115
1610526000000|2021-01-13 08:20:00|15761.4|15755.4|15761.4|15755.4|15762.9|15756.9|15760.4|15754.4|41
1610526300000|2021-01-13 08:25:00|15760.9|15754.9|15759.9|15753.9|15762.4|15756.4|15757.4|15751.4|37
1610526600000|2021-01-13 08:30:00|15758.9|15752.9|15757.4|15751.4|15758.9|15752.9|15754.9|15748.9|89
1610526900000|2021-01-13 08:35:00|15757.9|15751.9|15759.9|15753.9|15760.9|15754.9|15757.9|15751.9|60
1610527200000|2021-01-13 08:40:00|15759.4|15753.4|15758.4|15752.4|15759.9|15753.9|15757.4|15751.4|62
1610527500000|2021-01-13 08:45:00|15757.9|15751.9|15758.4|15752.4|15760.9|15754.9|15755.9|15749.9|72
1610527800000|2021-01-13 08:50:00|15757.9|15751.9|15761.9|15755.9|15761.9|15755.9|15756.9|15750.9|41
1610528100000|2021-01-13 08:55:00|15760.9|15754.9|15760.9|15754.9|15763.9|15757.9|15760.9|15754.9|119
1610528400000|2021-01-13 09:00:00|15761.9|15755.9|15761.9|15755.9|15762.9|15756.9|15760.4|15754.4|57
1610528700000|2021-01-13 09:05:00|15761.4|15755.4|15762.9|15756.9|15762.9|15756.9|15761.4|15755.4|22
1610529000000|2021-01-13 09:10:00|15763.9|15757.9|15767.4|15761.4|15767.9|15761.9|15763.9|15757.9|227
1610529300000|2021-01-13 09:15:00|15767.9|15761.9|15775.4|15769.4|15775.9|15769.9|15767.9|15761.9|510
1610529600000|2021-01-13 09:20:00|15774.9|15768.9|15773.9|15767.9|15777.9|15771.9|15773.9|15767.9|361
1610529900000|2021-01-13 09:25:00|15774.4|15768.4|15778.9|15772.9|15778.9|15772.9|15773.9|15767.9|237
1610530200000|2021-01-13 09:30:00|15779.4|15773.4|15779.9|15773.9|15780.9|15774.9|15777.9|15771.9|332
1610530500000|2021-01-13 09:35:00|15780.9|15774.9|15779.4|15773.4|15780.9|15774.9|15777.9|15771.9|143
1610530800000|2021-01-13 09:40:00|15778.9|15772.9|15775.9|15769.9|15778.9|15772.9|15775.9|15769.9|100
1610531100000|2021-01-13 09:45:00|15776.4|15770.4|15774.4|15768.4|15776.9|15770.9|15773.9|15767.9|88
1610531400000|2021-01-13 09:50:00|15773.9|15767.9|15774.9|15768.9|15775.9|15769.9|15773.9|15767.9|103
1610531700000|2021-01-13 09:55:00|15775.9|15769.9|15776.9|15770.9|15778.9|15772.9|15774.9|15768.9|154
1610532000000|2021-01-13 10:00:00|15777.9|15771.9|15775.9|15769.9|15778.9|15772.9|15775.9|15769.9|79
1610532300000|2021-01-13 10:05:00|15776.9|15770.9|15774.9|15768.9|15777.9|15771.9|15774.9|15768.9|56
1610532600000|2021-01-13 10:10:00|15775.9|15769.9|15776.9|15770.9|15777.9|15771.9|15774.9|15768.9|47
1610532900000|2021-01-13 10:15:00|15775.9|15769.9|15771.9|15765.9|15776.4|15770.4|15770.9|15764.9|149
1610533200000|2021-01-13 10:20:00|15772.9|15766.9|15775.4|15769.4|15776.9|15770.9|15772.9|15766.9|79
1610533500000|2021-01-13 10:25:00|15775.9|15769.9|15767.9|15761.9|15776.9|15770.9|15766.9|15760.9|232
1610533800000|2021-01-13 10:30:00|15767.4|15761.4|15764.9|15758.9|15768.9|15762.9|15759.4|15753.4|513
1610534100000|2021-01-13 10:35:00|15763.9|15757.9|15764.9|15758.9|15765.9|15759.9|15760.9|15754.9|255
1610534400000|2021-01-13 10:40:00|15764.4|15758.4|15766.9|15760.9|15767.9|15761.9|15763.9|15757.9|114
1610534700000|2021-01-13 10:45:00|15767.4|15761.4|15767.9|15761.9|15767.9|15761.9|15764.9|15758.9|106
1610535000000|2021-01-13 10:50:00|15768.4|15762.4|15768.9|15762.9|15769.9|15763.9|15767.9|15761.9|62
1610535300000|2021-01-13 10:55:00|15769.4|15763.4|15766.9|15760.9|15769.9|15763.9|15765.9|15759.9|74
1610535600000|2021-01-13 11:00:00|15766.4|15760.4|15766.4|15760.4|15768.9|15762.9|15765.9|15759.9|57
1610535900000|2021-01-13 11:05:00|15766.9|15760.9|15768.9|15762.9|15768.9|15762.9|15764.4|15758.4|61
1610536200000|2021-01-13 11:10:00|15768.4|15762.4|15767.9|15761.9|15769.9|15763.9|15767.9|15761.9|37
1610536500000|2021-01-13 11:15:00|15767.4|15761.4|15773.9|15767.9|15774.4|15768.4|15767.4|15761.4|120
1610536800000|2021-01-13 11:20:00|15774.4|15768.4|15769.9|15763.9|15774.4|15768.4|15766.9|15760.9|143
1610537100000|2021-01-13 11:25:00|15769.4|15763.4|15765.4|15759.4|15769.9|15763.9|15764.9|15758.9|157
1610537400000|2021-01-13 11:30:00|15766.4|15760.4|15768.9|15762.9|15768.9|15762.9|15760.9|15754.9|234
1610537700000|2021-01-13 11:35:00|15767.9|15761.9|15766.9|15760.9|15768.4|15762.4|15766.9|15760.9|22
1610538000000|2021-01-13 11:40:00|15765.9|15759.9|15766.9|15760.9|15766.9|15760.9|15764.9|15758.9|81
1610538300000|2021-01-13 11:45:00|15767.9|15761.9|15767.9|15761.9|15770.9|15764.9|15766.9|15760.9|98
1610538600000|2021-01-13 11:50:00|15768.4|15762.4|15767.9|15761.9|15768.9|15762.9|15765.9|15759.9|22
1610538900000|2021-01-13 11:55:00|15767.4|15761.4|15765.9|15759.9|15768.9|15762.9|15764.9|15758.9|32
1610539200000|2021-01-13 12:00:00|15766.4|15760.4|15767.4|15761.4|15767.9|15761.9|15765.9|15759.9|20
1610539500000|2021-01-13 12:05:00|15766.9|15760.9|15769.4|15763.4|15772.9|15766.9|15766.9|15760.9|108
1610539800000|2021-01-13 12:10:00|15768.9|15762.9|15763.4|15757.4|15768.9|15762.9|15762.9|15756.9|100
1610540100000|2021-01-13 12:15:00|15763.9|15757.9|15765.9|15759.9|15767.9|15761.9|15761.9|15755.9|146
1610540400000|2021-01-13 12:20:00|15765.4|15759.4|15766.9|15760.9|15767.4|15761.4|15764.9|15758.9|44
1610540700000|2021-01-13 12:25:00|15766.4|15760.4|15764.4|15758.4|15766.9|15760.9|15761.9|15755.9|122
1610541000000|2021-01-13 12:30:00|15765.4|15759.4|15759.9|15753.9|15765.4|15759.4|15755.9|15749.9|427
1610541300000|2021-01-13 12:35:00|15758.9|15752.9|15762.9|15756.9|15763.9|15757.9|15757.9|15751.9|145
1610541600000|2021-01-13 12:40:00|15762.4|15756.4|15765.9|15759.9|15765.9|15759.9|15761.9|15755.9|93
1610541900000|2021-01-13 12:45:00|15766.9|15760.9|15766.4|15760.4|15767.9|15761.9|15764.9|15758.9|91
1610542200000|2021-01-13 12:50:00|15766.9|15760.9|15761.9|15755.9|15766.9|15760.9|15761.9|15755.9|89
1610542500000|2021-01-13 12:55:00|15762.9|15756.9|15762.9|15756.9|15763.9|15757.9|15757.9|15751.9|171
1610542800000|2021-01-13 13:00:00|15761.9|15755.9|15762.9|15756.9|15764.4|15758.4|15761.4|15755.4|67
1610543100000|2021-01-13 13:05:00|15762.4|15756.4|15758.9|15752.9|15762.9|15756.9|15758.9|15752.9|125
1610543400000|2021-01-13 13:10:00|15759.4|15753.4|15760.4|15754.4|15761.9|15755.9|15758.4|15752.4|77
1610543700000|2021-01-13 13:15:00|15759.9|15753.9|15763.4|15757.4|15763.9|15757.9|15759.4|15753.4|97
1610544000000|2021-01-13 13:20:00|15762.9|15756.9|15762.9|15756.9|15764.9|15758.9|15762.4|15756.4|72
1610544300000|2021-01-13 13:25:00|15763.4|15757.4|15763.9|15757.9|15764.9|15758.9|15762.9|15756.9|18
1610544600000|2021-01-13 13:30:00|15764.4|15758.4|15773.4|15767.4|15775.9|15769.9|15764.4|15758.4|496
1610544900000|2021-01-13 13:35:00|15772.9|15766.9|15770.9|15764.9|15774.9|15768.9|15770.9|15764.9|222
1610545200000|2021-01-13 13:40:00|15771.4|15765.4|15772.4|15766.4|15773.4|15767.4|15769.9|15763.9|214
1610545500000|2021-01-13 13:45:00|15772.9|15766.9|15774.9|15768.9|15775.9|15769.9|15771.9|15765.9|126
1610545800000|2021-01-13 13:50:00|15775.9|15769.9|15771.9|15765.9|15775.9|15769.9|15771.9|15765.9|112
1610546100000|2021-01-13 13:55:00|15772.9|15766.9|15773.4|15767.4|15774.9|15768.9|15770.9|15764.9|62
1610546400000|2021-01-13 14:00:00|15773.9|15767.9|15776.9|15770.9|15776.9|15770.9|15771.9|15765.9|68
1610546700000|2021-01-13 14:05:00|15775.9|15769.9|15787.9|15781.9|15787.9|15781.9|15775.9|15769.9|525
1610547000000|2021-01-13 14:10:00|15786.9|15780.9|15785.9|15779.9|15788.9|15782.9|15784.9|15778.9|319
1610547300000|2021-01-13 14:15:00|15785.4|15779.4|15800.9|15794.9|15804.4|15798.4|15784.9|15778.9|1101
1610547600000|2021-01-13 14:20:00|15801.4|15795.4|15810.4|15804.4|15813.4|15807.4|15798.9|15792.9|930
1610547900000|2021-01-13 14:25:00|15809.9|15803.9|15811.4|15805.4|15814.9|15808.9|15809.9|15803.9|376
1610548200000|2021-01-13 14:30:00|15811.9|15805.9|15766.9|15760.9|15814.4|15808.4|15764.4|15758.4|3174
1610548500000|2021-01-13 14:35:00|15767.4|15761.4|15732.9|15726.9|15775.9|15769.9|15731.9|15725.9|3381
1610548800000|2021-01-13 14:40:00|15732.4|15726.4|15709.4|15703.4|15740.9|15734.9|15706.4|15700.4|3756
1610549100000|2021-01-13 14:45:00|15711.4|15705.4|15716.4|15710.4|15736.9|15730.9|15702.9|15696.9|2792
1610549400000|2021-01-13 14:50:00|15716.9|15710.9|15705.9|15699.9|15727.9|15721.9|15696.4|15690.4|2593
1610549700000|2021-01-13 14:55:00|15706.4|15700.4|15701.9|15695.9|15712.4|15706.4|15690.9|15684.9|1769
1610550000000|2021-01-13 15:00:00|15702.4|15696.4|15679.9|15673.9|15709.4|15703.4|15679.9|15673.9|2336
1610550300000|2021-01-13 15:05:00|15680.4|15674.4|15701.4|15695.4|15703.9|15697.9|15675.9|15669.9|2015
1610550600000|2021-01-13 15:10:00|15700.9|15694.9|15717.4|15711.4|15717.9|15711.9|15699.4|15693.4|1079
1610550900000|2021-01-13 15:15:00|15716.4|15710.4|15720.9|15714.9|15726.9|15720.9|15711.9|15705.9|962
1610551200000|2021-01-13 15:20:00|15721.4|15715.4|15720.9|15714.9|15724.9|15718.9|15714.9|15708.9|501
1610551500000|2021-01-13 15:25:00|15721.9|15715.9|15717.4|15711.4|15722.9|15716.9|15711.4|15705.4|381
1610551800000|2021-01-13 15:30:00|15717.9|15711.9|15720.9|15714.9|15725.9|15719.9|15712.9|15706.9|418
1610552100000|2021-01-13 15:35:00|15721.4|15715.4|15722.9|15716.9|15725.9|15719.9|15715.4|15709.4|289
1610552400000|2021-01-13 15:40:00|15723.9|15717.9|15705.9|15699.9|15724.9|15718.9|15705.4|15699.4|455
1610552700000|2021-01-13 15:45:00|15706.9|15700.9|15717.9|15711.9|15717.9|15711.9|15706.9|15700.9|448
1610553000000|2021-01-13 15:50:00|15717.4|15711.4|15716.4|15710.4|15720.9|15714.9|15713.9|15707.9|241
1610553300000|2021-01-13 15:55:00|15715.9|15709.9|15715.9|15709.9|15716.9|15710.9|15708.4|15702.4|220
1610553600000|2021-01-13 16:00:00|15715.4|15709.4|15704.9|15698.9|15715.9|15709.9|15696.9|15690.9|625
1610553900000|2021-01-13 16:05:00|15706.9|15700.9|15703.9|15697.9|15707.9|15701.9|15699.9|15693.9|240
1610554200000|2021-01-13 16:10:00|15702.9|15696.9|15690.4|15684.4|15704.9|15698.9|15687.9|15681.9|503
1610554500000|2021-01-13 16:15:00|15689.9|15683.9|15692.9|15686.9|15695.4|15689.4|15681.9|15675.9|602
1610554800000|2021-01-13 16:20:00|15692.4|15686.4|15701.9|15695.9|15703.9|15697.9|15690.9|15684.9|512
1610555100000|2021-01-13 16:25:00|15702.4|15696.4|15699.4|15693.4|15706.9|15700.9|15698.4|15692.4|277
1610555400000|2021-01-13 16:30:00|15699.9|15693.9|15698.4|15692.4|15700.4|15694.4|15691.9|15685.9|204
1610555700000|2021-01-13 16:35:00|15698.9|15692.9|15696.4|15690.4|15700.9|15694.9|15690.4|15684.4|156
1610556000000|2021-01-13 16:40:00|15697.4|15691.4|15711.4|15705.4|15713.4|15707.4|15695.9|15689.9|323
1610556300000|2021-01-13 16:45:00|15711.9|15705.9|15709.9|15703.9|15715.4|15709.4|15706.9|15700.9|170
1610556600000|2021-01-13 16:50:00|15710.4|15704.4|15703.9|15697.9|15711.4|15705.4|15701.9|15695.9|172
1610556900000|2021-01-13 16:55:00|15704.4|15698.4|15708.9|15702.9|15711.9|15705.9|15703.9|15697.9|115
1610557200000|2021-01-13 17:00:00|15709.4|15703.4|15710.9|15704.9|15710.9|15704.9|15704.4|15698.4|177
1610557500000|2021-01-13 17:05:00|15709.9|15703.9|15711.4|15705.4|15714.4|15708.4|15706.9|15700.9|160
1610557800000|2021-01-13 17:10:00|15710.9|15704.9|15706.9|15700.9|15713.4|15707.4|15706.9|15700.9|133
1610558100000|2021-01-13 17:15:00|15706.4|15700.4|15706.4|15700.4|15708.4|15702.4|15701.4|15695.4|129
1610558400000|2021-01-13 17:20:00|15705.9|15699.9|15710.4|15704.4|15711.4|15705.4|15705.9|15699.9|45
1610558700000|2021-01-13 17:25:00|15710.9|15704.9|15722.9|15716.9|15723.4|15717.4|15710.4|15704.4|384
1610559000000|2021-01-13 17:30:00|15723.4|15717.4|15716.9|15710.9|15728.4|15722.4|15714.4|15708.4|346
1610559300000|2021-01-13 17:35:00|15716.4|15710.4|15720.4|15714.4|15720.9|15714.9|15714.4|15708.4|99
1610559600000|2021-01-13 17:40:00|15720.9|15714.9|15725.9|15719.9|15726.9|15720.9|15719.4|15713.4|88
1610559900000|2021-01-13 17:45:00|15726.4|15720.4|15723.4|15717.4|15727.9|15721.9|15719.9|15713.9|100
1610560200000|2021-01-13 17:50:00|15722.9|15716.9|15722.9|15716.9|15725.9|15719.9|15720.9|15714.9|75
1610560500000|2021-01-13 17:55:00|15721.9|15715.9|15719.9|15713.9|15724.9|15718.9|15718.9|15712.9|96
1610560800000|2021-01-13 18:00:00|15720.4|15714.4|15724.4|15718.4|15724.9|15718.9|15715.9|15709.9|115
1610561100000|2021-01-13 18:05:00|15725.4|15719.4|15723.4|15717.4|15725.9|15719.9|15717.9|15711.9|90
1610561400000|2021-01-13 18:10:00|15722.4|15716.4|15723.9|15717.9|15723.9|15717.9|15721.4|15715.4|15
1610561700000|2021-01-13 18:15:00|15723.4|15717.4|15731.9|15725.9|15731.9|15725.9|15723.4|15717.4|296
1610562000000|2021-01-13 18:20:00|15729.9|15723.9|15733.4|15727.4|15733.9|15727.9|15729.9|15723.9|163
1610562300000|2021-01-13 18:25:00|15733.9|15727.9|15732.9|15726.9|15735.9|15729.9|15730.9|15724.9|134
1610562600000|2021-01-13 18:30:00|15733.4|15727.4|15731.9|15725.9|15733.9|15727.9|15730.9|15724.9|31
1610562900000|2021-01-13 18:35:00|15731.4|15725.4|15728.9|15722.9|15732.9|15726.9|15727.4|15721.4|49
1610563200000|2021-01-13 18:40:00|15728.4|15722.4|15723.9|15717.9|15729.9|15723.9|15719.4|15713.4|106
1610563500000|2021-01-13 18:45:00|15723.4|15717.4|15719.9|15713.9|15724.9|15718.9|15716.9|15710.9|67
1610563800000|2021-01-13 18:50:00|15720.4|15714.4|15725.9|15719.9|15726.9|15720.9|15719.9|15713.9|76
1610564100000|2021-01-13 18:55:00|15726.9|15720.9|15726.4|15720.4|15730.4|15724.4|15724.4|15718.4|31
1610564400000|2021-01-13 19:00:00|15727.4|15721.4|15740.4|15734.4|15740.4|15734.4|15723.4|15717.4|421
1610564700000|2021-01-13 19:05:00|15739.9|15733.9|15737.9|15731.9|15740.9|15734.9|15734.9|15728.9|183
1610565000000|2021-01-13 19:10:00|15738.9|15732.9|15737.9|15731.9|15738.9|15732.9|15733.9|15727.9|66
1610565300000|2021-01-13 19:15:00|15739.9|15733.9|15736.4|15730.4|15741.9|15735.9|15734.9|15728.9|120
1610565600000|2021-01-13 19:20:00|15737.4|15731.4|15734.9|15728.9|15737.4|15731.4|15730.9|15724.9|51
1610565900000|2021-01-13 19:25:00|15734.4|15728.4|15733.4|15727.4|15736.9|15730.9|15732.9|15726.9|11
1610566200000|2021-01-13 19:30:00|15733.9|15727.9|15733.9|15727.9|15736.9|15730.9|15732.9|15726.9|22
1610566500000|2021-01-13 19:35:00|15734.4|15728.4|15730.4|15724.4|15734.9|15728.9|15729.4|15723.4|48
1610566800000|2021-01-13 19:40:00|15730.9|15724.9|15721.9|15715.9|15731.4|15725.4|15721.9|15715.9|90
1610567100000|2021-01-13 19:45:00|15720.9|15714.9|15721.4|15715.4|15725.4|15719.4|15718.4|15712.4|71
1610567400000|2021-01-13 19:50:00|15721.9|15715.9|15721.4|15715.4|15723.9|15717.9|15720.9|15714.9|52
1610567700000|2021-01-13 19:55:00|15720.9|15714.9|15719.4|15713.4|15721.4|15715.4|15712.9|15706.9|160
1610568000000|2021-01-13 20:00:00|15718.9|15712.9|15711.9|15705.9|15718.9|15712.9|15709.4|15703.4|185
1610568300000|2021-01-13 20:05:00|15712.4|15706.4|15707.9|15701.9|15712.9|15706.9|15706.4|15700.4|99
1610568600000|2021-01-13 20:10:00|15707.4|15701.4|15716.4|15710.4|15716.9|15710.9|15707.4|15701.4|76
1610568900000|2021-01-13 20:15:00|15716.9|15710.9|15709.9|15703.9|15716.9|15710.9|15709.4|15703.4|51
1610569200000|2021-01-13 20:20:00|15708.4|15702.4|15703.9|15697.9|15708.4|15702.4|15698.4|15692.4|137
1610569500000|2021-01-13 20:25:00|15702.9|15696.9|15686.9|15680.9|15704.4|15698.4|15686.4|15680.4|379
1610569800000|2021-01-13 20:30:00|15686.4|15680.4|15706.4|15700.4|15706.9|15700.9|15679.4|15673.4|347
1610570100000|2021-01-13 20:35:00|15705.9|15699.9|15705.9|15699.9|15706.9|15700.9|15700.9|15694.9|141
1610570400000|2021-01-13 20:40:00|15706.9|15700.9|15705.9|15699.9|15710.4|15704.4|15705.4|15699.4|146
1610570700000|2021-01-13 20:45:00|15705.4|15699.4|15704.9|15698.9|15705.4|15699.4|15696.9|15690.9|206
1610571000000|2021-01-13 20:50:00|15705.4|15699.4|15700.9|15694.9|15705.4|15699.4|15698.4|15692.4|126
1610571300000|2021-01-13 20:55:00|15701.4|15695.4|15693.9|15687.9|15701.4|15695.4|15692.4|15686.4|300
1610571600000|2021-01-13 21:00:00|15694.9|15680.9|15705|15691|15705|15691|15693.4|15679.4|0
1610571900000|2021-01-13 21:05:00|15704.2|15690.2|15702.8|15688.8|15706.4|15692.4|15700.6|15686.6|0
1610572200000|2021-01-13 21:10:00|15702.1|15688.1|15704.5|15690.5|15709.3|15695.3|15701.3|15687.3|0
1610572500000|2021-01-13 21:15:00|15704.6|15690.6|15703.5|15689.5|15704.9|15690.9|15703.3|15689.3|0
1610572800000|2021-01-13 21:20:00|15703.4|15689.4|15703.6|15689.6|15705.1|15691.1|15702.7|15688.7|0
1610573100000|2021-01-13 21:25:00|15702.8|15688.8|15704.6|15690.6|15704.6|15690.6|15702.8|15688.8|0
1610573400000|2021-01-13 21:30:00|15703.6|15689.6|15709.4|15695.4|15709.4|15695.4|15702.9|15688.9|0
1610573700000|2021-01-13 21:35:00|15708.6|15694.6|15707.2|15693.2|15708.6|15694.6|15706.5|15692.5|0
1610574000000|2021-01-13 21:40:00|15707.9|15693.9|15704.3|15690.3|15707.9|15693.9|15702.9|15688.9|0
1610574300000|2021-01-13 21:45:00|15703.6|15689.6|15707.9|15693.9|15707.9|15693.9|15702.1|15688.1|0
1610574600000|2021-01-13 21:50:00|15707.2|15693.2|15705|15691|15707.9|15693.9|15705|15691|0
1610574900000|2021-01-13 21:55:00|15704.3|15690.3|15705.8|15691.8|15707.9|15693.9|15704.3|15690.3|0
1610575200000|2021-01-13 22:00:00|15706.3|15692.3|15711.1|15697.1|15712.5|15698.5|15705.6|15691.6|0
1610575500000|2021-01-13 22:05:00|15711.3|15697.3|15715.6|15701.6|15716.2|15702.2|15710|15696|0
1610575800000|2021-01-13 22:10:00|15714.1|15700.1|15715.9|15701.9|15717.2|15703.2|15713.5|15699.5|0
1610576100000|2021-01-13 22:15:00|15716|15702|15716.6|15702.6|15716.6|15702.6|15715.6|15701.6|0
1610576400000|2021-01-13 22:20:00|15716.7|15702.7|15718|15704|15718.1|15704.1|15716.7|15702.7|0
1610576700000|2021-01-13 22:25:00|15718.2|15704.2|15718.5|15704.5|15718.6|15704.6|15717.5|15703.5|0
1610577000000|2021-01-13 22:30:00|15718.3|15704.3|15717.5|15703.5|15718.5|15704.5|15716.6|15702.6|0
1610577300000|2021-01-13 22:35:00|15717.6|15703.6|15714.8|15700.8|15717.6|15703.6|15714.3|15700.3|0
1610577600000|2021-01-13 22:40:00|15713.7|15699.7|15714|15700|15714.6|15700.6|15713.7|15699.7|0
1610577900000|2021-01-13 22:45:00|15714.2|15700.2|15714.3|15700.3|15714.3|15700.3|15714.2|15700.2|0
1610578200000|2021-01-13 22:50:00|15714.1|15700.1|15714.2|15700.2|15715.3|15701.3|15714|15700|0
1610578500000|2021-01-13 22:55:00|15714|15700|15716.3|15702.3|15717.1|15703.1|15713.9|15699.9|0
1610578800000|2021-01-13 23:00:00|15714.6|15700.6|15710|15696|15714.6|15700.6|15708.1|15694.1|0
1610579100000|2021-01-13 23:05:00|15710.3|15696.3|15714.3|15700.3|15714.3|15700.3|15710|15696|0
1610579400000|2021-01-13 23:10:00|15715|15701|15717.9|15703.9|15721.5|15707.5|15714.3|15700.3|0
1610579700000|2021-01-13 23:15:00|15717.2|15703.2|15716.5|15702.5|15717.9|15703.9|15716.1|15702.1|0
1610580000000|2021-01-13 23:20:00|15715.7|15701.7|15714.6|15700.6|15716.8|15702.8|15714.3|15700.3|0
1610580300000|2021-01-13 23:25:00|15715|15701|15712.8|15698.8|15716.5|15702.5|15712.8|15698.8|0
1610580600000|2021-01-13 23:30:00|15713.1|15699.1|15713.1|15699.1|15714.2|15700.2|15711.3|15697.3|0
1610580900000|2021-01-13 23:35:00|15712.8|15698.8|15713.7|15699.7|15716.3|15702.3|15712.8|15698.8|0
1610581200000|2021-01-13 23:40:00|15713.4|15699.4|15713.4|15699.4|15714.8|15700.8|15708.3|15694.3|0
1610581500000|2021-01-13 23:45:00|15712.7|15698.7|15708.3|15694.3|15713.4|15699.4|15708.3|15694.3|0
1610581800000|2021-01-13 23:50:00|15708|15694|15708.3|15694.3|15712|15698|15708|15694|0
1610582100000|2021-01-13 23:55:00|15708.7|15694.7|15708.3|15694.3|15710.1|15696.1|15708|15694|0
1610582400000|2021-01-14 00:00:00|15708|15694|15712.3|15698.3|15714.1|15700.1|15704.7|15690.7|0
1610582700000|2021-01-14 00:05:00|15712|15698|15716.3|15702.3|15717|15703|15709.1|15695.1|0
1610583000000|2021-01-14 00:10:00|15717|15703|15714.9|15700.9|15719.2|15705.2|15714.1|15700.1|0
1610583300000|2021-01-14 00:15:00|15714.5|15700.5|15735.5|15721.5|15735.9|15721.9|15714.5|15700.5|0
1610583600000|2021-01-14 00:20:00|15734.4|15720.4|15730.5|15716.5|15735.3|15721.3|15727.2|15713.2|0
1610583900000|2021-01-14 00:25:00|15730.8|15716.8|15730.9|15716.9|15734.1|15720.1|15728.3|15714.3|0
1610584200000|2021-01-14 00:30:00|15731.2|15717.2|15723.3|15709.3|15733.6|15719.6|15723|15709|0
1610584500000|2021-01-14 00:35:00|15723|15709|15724.5|15710.5|15724.5|15710.5|15718.3|15704.3|0
1610584800000|2021-01-14 00:40:00|15724.7|15710.7|15723.1|15709.1|15730.7|15716.7|15723.1|15709.1|0
1610585100000|2021-01-14 00:45:00|15705.4|15701.4|15687.9|15683.9|15705.9|15701.9|15686.9|15682.9|3415
1610585400000|2021-01-14 00:50:00|15686.9|15682.9|15672.4|15668.4|15686.9|15682.9|15667.9|15663.9|2805
1610585700000|2021-01-14 00:55:00|15671.9|15667.9|15656.9|15652.9|15673.9|15669.9|15654.4|15650.4|3067
1610586000000|2021-01-14 01:00:00|15654.9|15650.9|15681.9|15677.9|15688.4|15684.4|15654.9|15650.9|4765
1610586300000|2021-01-14 01:05:00|15682.4|15678.4|15699.9|15695.9|15701.4|15697.4|15675.4|15671.4|3884
1610586600000|2021-01-14 01:10:00|15700.4|15696.4|15703.4|15699.4|15730.4|15726.4|15696.9|15692.9|4941
1610586900000|2021-01-14 01:15:00|15702.9|15698.9|15714.9|15710.9|15727.4|15723.4|15697.4|15693.4|2978
1610587200000|2021-01-14 01:20:00|15714.4|15710.4|15690.4|15686.4|15721.9|15717.9|15680.4|15676.4|3833
1610587500000|2021-01-14 01:25:00|15689.9|15685.9|15690.9|15686.9|15692.4|15688.4|15665.4|15661.4|3217
1610587800000|2021-01-14 01:30:00|15689.9|15685.9|15679.9|15675.9|15699.9|15695.9|15667.9|15663.9|2786
1610588100000|2021-01-14 01:35:00|15677.4|15673.4|15637.4|15633.4|15680.9|15676.9|15634.4|15630.4|6770
1610588400000|2021-01-14 01:40:00|15636.4|15632.4|15671.9|15667.9|15674.4|15670.4|15634.4|15630.4|3417
1610588700000|2021-01-14 01:45:00|15673.4|15669.4|15672.5|15668.5|15690|15686|15662|15658|2919
1610589000000|2021-01-14 01:50:00|15671.5|15667.5|15681|15677|15688|15684|15668|15664|1671
1610589300000|2021-01-14 01:55:00|15680.5|15676.5|15680.5|15676.5|15697.5|15693.5|15676|15672|1893
1610589600000|2021-01-14 02:00:00|15681|15677|15658|15654|15688|15684|15656|15652|2491
1610589900000|2021-01-14 02:05:00|15659|15655|15667|15663|15673.5|15669.5|15654|15650|1371
1610590200000|2021-01-14 02:10:00|15666.5|15662.5|15680|15676|15684|15680|15662.5|15658.5|1606
1610590500000|2021-01-14 02:15:00|15680.5|15676.5|15684.5|15680.5|15696|15692|15675.5|15671.5|2074
1610590800000|2021-01-14 02:20:00|15685.5|15681.5|15684.5|15680.5|15687|15683|15669.5|15665.5|1114
1610591100000|2021-01-14 02:25:00|15685|15681|15690|15686|15694.5|15690.5|15678|15674|1067
1610591400000|2021-01-14 02:30:00|15688|15684|15699.5|15695.5|15706|15702|15683.5|15679.5|2464
1610591700000|2021-01-14 02:35:00|15700|15696|15708.5|15704.5|15711|15707|15695|15691|1818
1610592000000|2021-01-14 02:40:00|15708|15704|15704|15700|15716|15712|15700.5|15696.5|1724
1610592300000|2021-01-14 02:45:00|15702.5|15698.5|15692|15688|15711|15707|15687|15683|1898
1610592600000|2021-01-14 02:50:00|15693|15689|15717.5|15713.5|15719|15715|15692.5|15688.5|1769
1610592900000|2021-01-14 02:55:00|15718|15714|15727.5|15723.5|15731|15727|15706.5|15702.5|2765
1610593200000|2021-01-14 03:00:00|15728|15724|15717.5|15713.5|15728.5|15724.5|15715|15711|1732
1610593500000|2021-01-14 03:05:00|15716.5|15712.5|15709.5|15705.5|15734|15730|15707|15703|2266
1610593800000|2021-01-14 03:10:00|15708.5|15704.5|15719|15715|15723.5|15719.5|15702|15698|1710
1610594100000|2021-01-14 03:15:00|15720|15716|15712.5|15708.5|15723|15719|15707|15703|874
1610594400000|2021-01-14 03:20:00|15713|15709|15704|15700|15715|15711|15697|15693|1274
1610594700000|2021-01-14 03:25:00|15703.5|15699.5|15700|15696|15715|15711|15698|15694|974
1610595000000|2021-01-14 03:30:00|15699|15695|15716|15712|15718|15714|15698|15694|1038
1610595300000|2021-01-14 03:35:00|15715.5|15711.5|15726.5|15722.5|15727|15723|15715.5|15711.5|1032
1610595600000|2021-01-14 03:40:00|15726|15722|15733|15729|15734|15730|15720.5|15716.5|1226
1610595900000|2021-01-14 03:45:00|15734|15730|15739|15735|15739|15735|15727|15723|1434
1610596200000|2021-01-14 03:50:00|15740.5|15736.5|15746|15742|15750|15746|15740.5|15736.5|1802
1610596500000|2021-01-14 03:55:00|15747|15743|15742|15738|15747.5|15743.5|15737|15733|1044
1610596800000|2021-01-14 04:00:00|15741.5|15737.5|15755.5|15751.5|15758|15754|15733|15729|2311
1610597100000|2021-01-14 04:05:00|15755|15751|15742|15738|15761|15757|15742|15738|1420
1610597400000|2021-01-14 04:10:00|15743|15739|15750|15746|15751|15747|15742|15738|553
1610597700000|2021-01-14 04:15:00|15751|15747|15747|15743|15757|15753|15745|15741|721
1610598000000|2021-01-14 04:20:00|15746|15742|15754|15750|15756|15752|15746|15742|666
1610598300000|2021-01-14 04:25:00|15754.5|15750.5|15741.5|15737.5|15756|15752|15739.5|15735.5|772
1610598600000|2021-01-14 04:30:00|15742|15738|15755|15751|15757|15753|15738|15734|1069
1610598900000|2021-01-14 04:35:00|15754|15750|15760.5|15756.5|15767|15763|15753|15749|1630
1610599200000|2021-01-14 04:40:00|15760|15756|15749|15745|15763|15759|15744|15740|1491
1610599500000|2021-01-14 04:45:00|15748.5|15744.5|15751|15747|15754|15750|15743|15739|754
1610599800000|2021-01-14 04:50:00|15752|15748|15738|15734|15753.5|15749.5|15738|15734|837
1610600100000|2021-01-14 04:55:00|15739|15735|15750|15746|15751|15747|15731|15727|1454
1610600400000|2021-01-14 05:00:00|15749|15745|15720|15716|15749.5|15745.5|15715|15711|1990
1610600700000|2021-01-14 05:05:00|15720.5|15716.5|15728|15724|15736|15732|15720|15716|1676
1610601000000|2021-01-14 05:10:00|15727|15723|15726|15722|15738|15734|15721|15717|1393
1610601300000|2021-01-14 05:15:00|15725.5|15721.5|15713|15709|15725.5|15721.5|15710|15706|1716
1610601600000|2021-01-14 05:20:00|15712.5|15708.5|15710.5|15706.5|15718|15714|15709|15705|1100
1610601900000|2021-01-14 05:25:00|15710|15706|15710|15706|15719|15715|15705|15701|1548
1610602200000|2021-01-14 05:30:00|15709|15705|15719.5|15715.5|15723|15719|15706.5|15702.5|2007
1610602500000|2021-01-14 05:35:00|15719|15715|15730|15726|15736|15732|15719|15715|1765
1610602800000|2021-01-14 05:40:00|15729.5|15725.5|15728.5|15724.5|15736|15732|15727|15723|2098
1610603100000|2021-01-14 05:45:00|15733|15719|15744.2|15730.2|15745.3|15731.3|15733|15719|9
1610603400000|2021-01-14 05:50:00|15743.9|15729.9|15737.3|15723.3|15744|15730|15735.2|15721.2|0
1610603700000|2021-01-14 05:55:00|15737.7|15723.7|15735.2|15721.2|15741.7|15727.7|15733.7|15719.7|0
1610604000000|2021-01-14 06:00:00|15734.1|15720.1|15736.5|15722.5|15744.9|15730.9|15734.1|15720.1|0
1610604300000|2021-01-14 06:05:00|15736.7|15722.7|15740.9|15726.9|15743.4|15729.4|15736.5|15722.5|0
1610604600000|2021-01-14 06:10:00|15740.5|15726.5|15748.5|15734.5|15748.9|15734.9|15740.5|15726.5|0
1610604900000|2021-01-14 06:15:00|15748.7|15734.7|15741.3|15727.3|15759.5|15745.5|15726.1|15712.1|0
1610605200000|2021-01-14 06:20:00|15741.4|15727.4|15744.3|15730.3|15750.3|15736.3|15736.1|15722.1|0
1610605500000|2021-01-14 06:25:00|15748.4|15734.4|15743.3|15729.3|15748.4|15734.4|15734.5|15720.5|0
1610605800000|2021-01-14 06:30:00|15743.4|15729.4|15773|15759|15773.3|15759.3|15743.4|15729.4|0
1610606100000|2021-01-14 06:35:00|15768.9|15754.9|15782.9|15768.9|15794.2|15780.2|15768.9|15754.9|0
1610606400000|2021-01-14 06:40:00|15783|15769|15792.5|15778.5|15796.5|15782.5|15772|15758|0
1610606700000|2021-01-14 06:45:00|15792.1|15778.1|15784.3|15770.3|15799.6|15785.6|15784.2|15770.2|0
1610607000000|2021-01-14 06:50:00|15784.4|15770.4|15784.1|15770.1|15789.2|15775.2|15784.1|15770.1|0
1610607300000|2021-01-14 06:55:00|15784.2|15770.2|15758.3|15744.3|15784.2|15770.2|15758.2|15744.2|0
1610607600000|2021-01-14 07:00:00|15757.3|15743.3|15745|15739|15762|15756|15745|15739|2038
1610607900000|2021-01-14 07:05:00|15746|15740|15751|15745|15753|15747|15746|15740|447
1610608200000|2021-01-14 07:10:00|15750|15744|15755|15749|15758|15752|15749|15743|445
1610608500000|2021-01-14 07:15:00|15753.5|15747.5|15766|15760|15766|15760|15751|15745|923
1610608800000|2021-01-14 07:20:00|15767|15761|15776.5|15770.5|15782|15776|15767|15761|1729
1610609100000|2021-01-14 07:25:00|15777|15771|15782|15776|15782|15776|15777|15771|404
1610609400000|2021-01-14 07:30:00|15781|15775|15799.5|15793.5|15802|15796|15779|15773|1347
1610609700000|2021-01-14 07:35:00|15800.5|15794.5|15788.5|15782.5|15804|15798|15788|15782|1019
1610610000000|2021-01-14 07:40:00|15788|15782|15797|15791|15802|15796|15788|15782|347
1610610300000|2021-01-14 07:45:00|15798|15792|15796.5|15790.5|15800|15794|15794|15788|221
1610610600000|2021-01-14 07:50:00|15796|15790|15792|15786|15796.5|15790.5|15790|15784|214
1610610900000|2021-01-14 07:55:00|15790|15784|15796|15790|15799|15793|15790|15784|322
1610611200000|2021-01-14 08:00:00|15797|15791|15790.5|15784.5|15798|15792|15789|15783|381
1610611500000|2021-01-14 08:05:00|15791|15785|15792.5|15786.5|15793|15787|15788|15782|257
1610611800000|2021-01-14 08:10:00|15793|15787|15792|15786|15798|15792|15792|15786|248
1610612100000|2021-01-14 08:15:00|15791.5|15785.5|15808|15802|15812.5|15806.5|15791|15785|701
1610612400000|2021-01-14 08:20:00|15808.5|15802.5|15813|15807|15815.5|15809.5|15808.5|15802.5|478
1610612700000|2021-01-14 08:25:00|15813.5|15807.5|15822|15816|15824|15818|15813|15807|832
1610613000000|2021-01-14 08:30:00|15822.5|15816.5|15822|15816|15831|15825|15822|15816|794
1610613300000|2021-01-14 08:35:00|15822.5|15816.5|15826|15820|15829|15823|15822|15816|309
1610613600000|2021-01-14 08:40:00|15825|15819|15828|15822|15832|15826|15825|15819|288
1610613900000|2021-01-14 08:45:00|15829|15823|15828|15822|15829|15823|15825|15819|176
1610614200000|2021-01-14 08:50:00|15827.5|15821.5|15825.5|15819.5|15828|15822|15824.5|15818.5|219
1610614500000|2021-01-14 08:55:00|15825|15819|15825|15819|15828|15822|15824|15818|201
1610614800000|2021-01-14 09:00:00|15826|15820|15823|15817|15827|15821|15817|15811|542
1610615100000|2021-01-14 09:05:00|15824|15818|15820.5|15814.5|15825|15819|15819|15813|142
1610615400000|2021-01-14 09:10:00|15821|15815|15816|15810|15824|15818|15815.5|15809.5|158
1610615700000|2021-01-14 09:15:00|15816.5|15810.5|15806|15800|15816.5|15810.5|15791|15785|1348
1610616000000|2021-01-14 09:20:00|15805.5|15799.5|15810|15804|15813.5|15807.5|15804.5|15798.5|276
1610616300000|2021-01-14 09:25:00|15811|15805|15808.5|15802.5|15814|15808|15806|15800|180
1610616600000|2021-01-14 09:30:00|15809|15803|15816.5|15810.5|15820|15814|15808.5|15802.5|190
1610616900000|2021-01-14 09:35:00|15816|15810|15814|15808|15819|15813|15814|15808|145
1610617200000|2021-01-14 09:40:00|15813|15807|15810.5|15804.5|15816.5|15810.5|15807|15801|135
1610617500000|2021-01-14 09:45:00|15810|15804|15813|15807|15813|15807|15810|15804|94
1610617800000|2021-01-14 09:50:00|15813.5|15807.5|15809|15803|15815.5|15809.5|15808|15802|99
1610618100000|2021-01-14 09:55:00|15808.5|15802.5|15810|15804|15812|15806|15807|15801|103
1610618400000|2021-01-14 10:00:00|15811|15805|15810|15804|15812|15806|15805|15799|102
1610618700000|2021-01-14 10:05:00|15809.5|15803.5|15807|15801|15812|15806|15805.5|15799.5|78
1610619000000|2021-01-14 10:10:00|15806|15800|15808|15802|15810|15804|15806|15800|46
1610619300000|2021-01-14 10:15:00|15807.5|15801.5|15810|15804|15815.5|15809.5|15807.5|15801.5|132
1610619600000|2021-01-14 10:20:00|15811|15805|15807.5|15801.5|15811|15805|15807|15801|57
1610619900000|2021-01-14 10:25:00|15807|15801|15804.5|15798.5|15808.5|15802.5|15796.5|15790.5|276
1610620200000|2021-01-14 10:30:00|15804|15798|15807|15801|15808|15802|15801|15795|117
1610620500000|2021-01-14 10:35:00|15806|15800|15801|15795|15806|15800|15795|15789|192
1610620800000|2021-01-14 10:40:00|15802|15796|15806|15800|15809.5|15803.5|15802|15796|179
1610621100000|2021-01-14 10:45:00|15805.5|15799.5|15808|15802|15809|15803|15804|15798|88
1610621400000|2021-01-14 10:50:00|15808.5|15802.5|15806|15800|15810|15804|15803|15797|100
1610621700000|2021-01-14 10:55:00|15805|15799|15809.5|15803.5|15810|15804|15803|15797|56
1610622000000|2021-01-14 11:00:00|15809|15803|15809|15803|15810.5|15804.5|15807|15801|88
1610622300000|2021-01-14 11:05:00|15808|15802|15810.5|15804.5|15813|15807|15808|15802|134
1610622600000|2021-01-14 11:10:00|15810|15804|15809.5|15803.5|15810.5|15804.5|15805|15799|105
1610622900000|2021-01-14 11:15:00|15809|15803|15807.5|15801.5|15811|15805|15807|15801|74
1610623200000|2021-01-14 11:20:00|15808|15802|15808.5|15802.5|15809|15803|15806|15800|42
1610623500000|2021-01-14 11:25:00|15809|15803|15803|15797|15809|15803|15802|15796|142
1610623800000|2021-01-14 11:30:00|15804.5|15798.5|15805|15799|15806|15800|15802|15796|95
1610624100000|2021-01-14 11:35:00|15804.5|15798.5|15804|15798|15806|15800|15804|15798|29
1610624400000|2021-01-14 11:40:00|15805|15799|15810|15804|15810|15804|15804.5|15798.5|74
1610624700000|2021-01-14 11:45:00|15809|15803|15812|15806|15812|15806|15808|15802|97
1610625000000|2021-01-14 11:50:00|15813|15807|15813|15807|15815|15809|15813|15807|131
1610625300000|2021-01-14 11:55:00|15814|15808|15814|15808|15815|15809|15814|15808|59
1610625600000|2021-01-14 12:00:00|15815|15809|15811|15805|15816|15810|15810|15804|165
1610625900000|2021-01-14 12:05:00|15812|15806|15811|15805|15814|15808|15809|15803|126
1610626200000|2021-01-14 12:10:00|15812|15806|15813|15807|15814|15808|15811.5|15805.5|40
1610626500000|2021-01-14 12:15:00|15813.5|15807.5|15816|15810|15816.5|15810.5|15812|15806|94
1610626800000|2021-01-14 12:20:00|15816.5|15810.5|15811.5|15805.5|15817|15811|15811.5|15805.5|76
1610627100000|2021-01-14 12:25:00|15812|15806|15813.5|15807.5|15814|15808|15811|15805|32
1610627400000|2021-01-14 12:30:00|15813|15807|15812|15806|15813.5|15807.5|15811|15805|52
1610627700000|2021-01-14 12:35:00|15813|15807|15815|15809|15815|15809|15813|15807|35
1610628000000|2021-01-14 12:40:00|15816|15810|15814|15808|15816|15810|15813|15807|29
1610628300000|2021-01-14 12:45:00|15813.5|15807.5|15813.5|15807.5|15815|15809|15813|15807|46
1610628600000|2021-01-14 12:50:00|15814|15808|15815|15809|15815|15809|15814|15808|57
1610628900000|2021-01-14 12:55:00|15816|15810|15813.5|15807.5|15817|15811|15813.5|15807.5|49
1610629200000|2021-01-14 13:00:00|15814|15808|15810.5|15804.5|15816|15810|15810|15804|119
1610629500000|2021-01-14 13:05:00|15811|15805|15813.5|15807.5|15815|15809|15811|15805|61
1610629800000|2021-01-14 13:10:00|15813|15807|15814|15808|15816|15810|15813|15807|55
1610630100000|2021-01-14 13:15:00|15815|15809|15814.5|15808.5|15815.5|15809.5|15813|15807|31
1610630400000|2021-01-14 13:20:00|15814|15808|15820.5|15814.5|15825.5|15819.5|15813.5|15807.5|328
1610630700000|2021-01-14 13:25:00|15820|15814|15824|15818|15826|15820|15820|15814|208
1610631000000|2021-01-14 13:30:00|15823|15817|15824.5|15818.5|15827|15821|15823|15817|197
1610631300000|2021-01-14 13:35:00|15824|15818|15827|15821|15827|15821|15822.5|15816.5|121
1610631600000|2021-01-14 13:40:00|15828|15822|15830|15824|15830|15824|15827|15821|220
1610631900000|2021-01-14 13:45:00|15829.5|15823.5|15841.5|15835.5|15846|15840|15826|15820|1122
1610632200000|2021-01-14 13:50:00|15842|15836|15837.5|15831.5|15844|15838|15835|15829|239
1610632500000|2021-01-14 13:55:00|15837|15831|15834.5|15828.5|15840.5|15834.5|15829|15823|265
1610632800000|2021-01-14 14:00:00|15835|15829|15840|15834|15843|15837|15834|15828|232
1610633100000|2021-01-14 14:05:00|15839|15833|15839|15833|15841|15835|15836.5|15830.5|185
1610633400000|2021-01-14 14:10:00|15840|15834|15843|15837|15848.5|15842.5|15840|15834|450
1610633700000|2021-01-14 14:15:00|15844|15838|15839|15833|15845.5|15839.5|15839|15833|289
1610634000000|2021-01-14 14:20:00|15838|15832|15838|15832|15840|15834|15838|15832|132
1610634300000|2021-01-14 14:25:00|15839|15833|15841|15835|15842|15836|15835.5|15829.5|331
1610634600000|2021-01-14 14:30:00|15842|15836|15830|15824|15848|15842|15814|15808|1861
1610634900000|2021-01-14 14:35:00|15831|15825|15872|15866|15873.5|15867.5|15831|15825|2631
1610635200000|2021-01-14 14:40:00|15873|15867|15882.5|15876.5|15889|15883|15870|15864|3183
1610635500000|2021-01-14 14:45:00|15880.5|15874.5|15897.5|15891.5|15898.5|15892.5|15873|15867|1907
1610635800000|2021-01-14 14:50:00|15898.5|15892.5|15898.5|15892.5|15903|15897|15889|15883|1570
1610636100000|2021-01-14 14:55:00|15898|15892|15934.5|15928.5|15937.5|15931.5|15898|15892|2887
1610636400000|2021-01-14 15:00:00|15933|15927|15952.5|15946.5|15964|15958|15923.5|15917.5|3809
1610636700000|2021-01-14 15:05:00|15953|15947|15949|15943|15954.5|15948.5|15931.5|15925.5|2002
1610637000000|2021-01-14 15:10:00|15950|15944|15941|15935|15960|15954|15936|15930|1861
1610637300000|2021-01-14 15:15:00|15942.5|15936.5|15963|15957|15968.5|15962.5|15937.5|15931.5|1441
1610637600000|2021-01-14 15:20:00|15963.5|15957.5|15954|15948|15963.5|15957.5|15947|15941|917
1610637900000|2021-01-14 15:25:00|15953|15947|15958.5|15952.5|15962|15956|15951|15945|559
1610638200000|2021-01-14 15:30:00|15958|15952|15957|15951|15959.5|15953.5|15953|15947|706
1610638500000|2021-01-14 15:35:00|15956|15950|15971.5|15965.5|15974|15968|15953|15947|1100
1610638800000|2021-01-14 15:40:00|15972|15966|15993|15987|15998|15992|15972|15966|2397
1610639100000|2021-01-14 15:45:00|15994|15988|16001|15995|16002|15996|15989.5|15983.5|1033
1610639400000|2021-01-14 15:50:00|16002|15996|15996.5|15990.5|16004.5|15998.5|15985|15979|1563
1610639700000|2021-01-14 15:55:00|15997|15991|16010|16004|16011.5|16005.5|15989|15983|1058
1610640000000|2021-01-14 16:00:00|16011|16005|16023.5|16017.5|16029|16023|16011|16005|1970
1610640300000|2021-01-14 16:05:00|16023|16017|16030|16024|16030|16024|16017|16011|920
1610640600000|2021-01-14 16:10:00|16031|16025|16058.5|16052.5|16062|16056|16028|16022|1881
1610640900000|2021-01-14 16:15:00|16057.5|16051.5|16040|16034|16062.5|16056.5|16033|16027|1602
1610641200000|2021-01-14 16:20:00|16040.5|16034.5|16030.5|16024.5|16041|16035|16010.5|16004.5|1857
1610641500000|2021-01-14 16:25:00|16030|16024|16042.5|16036.5|16047.5|16041.5|16024|16018|1100
1610641800000|2021-01-14 16:30:00|16042|16036|16041.5|16035.5|16048|16042|16040|16034|616
1610642100000|2021-01-14 16:35:00|16041|16035|16035|16029|16041.5|16035.5|16027|16021|661
1610642400000|2021-01-14 16:40:00|16035.5|16029.5|16035|16029|16040|16034|16030.5|16024.5|459
1610642700000|2021-01-14 16:45:00|16034.5|16028.5|16035|16029|16044.5|16038.5|16027|16021|665
1610643000000|2021-01-14 16:50:00|16034.5|16028.5|16035.5|16029.5|16042.5|16036.5|16032|16026|434
1610643300000|2021-01-14 16:55:00|16035|16029|16045|16039|16048.5|16042.5|16035|16029|408
1610643600000|2021-01-14 17:00:00|16044.5|16038.5|16047|16041|16054|16048|16043.5|16037.5|506
1610643900000|2021-01-14 17:05:00|16046.5|16040.5|16036.5|16030.5|16048|16042|16036.5|16030.5|269
1610644200000|2021-01-14 17:10:00|16037|16031|16038.5|16032.5|16039.5|16033.5|16033|16027|300
1610644500000|2021-01-14 17:15:00|16038|16032|16042|16036|16045|16039|16035|16029|209
1610644800000|2021-01-14 17:20:00|16042.5|16036.5|16048.5|16042.5|16050|16044|16042.5|16036.5|242
1610645100000|2021-01-14 17:25:00|16049|16043|16043.5|16037.5|16051|16045|16042|16036|214
1610645400000|2021-01-14 17:30:00|16042.5|16036.5|16039|16033|16047.5|16041.5|16036|16030|298
1610645700000|2021-01-14 17:35:00|16039.5|16033.5|16042|16036|16043|16037|16035|16029|206
1610646000000|2021-01-14 17:40:00|16040.5|16034.5|16026.5|16020.5|16041|16035|16025|16019|526
1610646300000|2021-01-14 17:45:00|16026|16020|16033|16027|16034.5|16028.5|16019.5|16013.5|443
1610646600000|2021-01-14 17:50:00|16032.5|16026.5|16039.5|16033.5|16040.5|16034.5|16030.5|16024.5|235
1610646900000|2021-01-14 17:55:00|16039|16033|16039|16033|16043|16037|16034.5|16028.5|163
1610647200000|2021-01-14 18:00:00|16038.5|16032.5|16037|16031|16043.5|16037.5|16036.5|16030.5|155
1610647500000|2021-01-14 18:05:00|16036|16030|16035|16029|16036|16030|16031|16025|195
1610647800000|2021-01-14 18:10:00|16034|16028|16029|16023|16034|16028|16026|16020|157
1610648100000|2021-01-14 18:15:00|16029.5|16023.5|16021|16015|16029.5|16023.5|16019|16013|315
1610648400000|2021-01-14 18:20:00|16021.5|16015.5|16026|16020|16028.5|16022.5|16014.5|16008.5|346
1610648700000|2021-01-14 18:25:00|16024.5|16018.5|16012.5|16006.5|16026.5|16020.5|16010|16004|389
1610649000000|2021-01-14 18:30:00|16011.5|16005.5|16013.5|16007.5|16019.5|16013.5|15997.5|15991.5|758
1610649300000|2021-01-14 18:35:00|16014|16008|16013|16007|16018|16012|16009|16003|157
1610649600000|2021-01-14 18:40:00|16011.5|16005.5|15989.5|15983.5|16014.5|16008.5|15986.5|15980.5|563
1610649900000|2021-01-14 18:45:00|15990.5|15984.5|15994|15988|15994|15988|15959.5|15953.5|1440
1610650200000|2021-01-14 18:50:00|15995|15989|15991|15985|15995|15989|15985.5|15979.5|280
1610650500000|2021-01-14 18:55:00|15991.5|15985.5|15982.5|15976.5|16002.5|15996.5|15982|15976|406
1610650800000|2021-01-14 19:00:00|15983|15977|15990.5|15984.5|15992|15986|15975.5|15969.5|313
1610651100000|2021-01-14 19:05:00|15991|15985|15991|15985|15996|15990|15986|15980|173
1610651400000|2021-01-14 19:10:00|15991.5|15985.5|15990.5|15984.5|15995.5|15989.5|15984.5|15978.5|163
1610651700000|2021-01-14 19:15:00|15989.5|15983.5|15991.5|15985.5|15995|15989|15987.5|15981.5|109
1610652000000|2021-01-14 19:20:00|15990.5|15984.5|15983.5|15977.5|15991.5|15985.5|15983|15977|128
1610652300000|2021-01-14 19:25:00|15984|15978|15987.5|15981.5|15988|15982|15977|15971|209
1610652600000|2021-01-14 19:30:00|15986.5|15980.5|15991|15985|15995.5|15989.5|15982.5|15976.5|162
1610652900000|2021-01-14 19:35:00|15990|15984|15974|15968|15991.5|15985.5|15973|15967|329
1610653200000|2021-01-14 19:40:00|15971|15965|15957|15951|15976|15970|15953.5|15947.5|705
1610653500000|2021-01-14 19:45:00|15956.5|15950.5|15945.5|15939.5|15959.5|15953.5|15942|15936|653
1610653800000|2021-01-14 19:50:00|15946.5|15940.5|15948.5|15942.5|15954|15948|15944|15938|251
1610654100000|2021-01-14 19:55:00|15948|15942|15949.5|15943.5|15955.5|15949.5|15935|15929|436
1610654400000|2021-01-14 20:00:00|15949|15943|15951.5|15945.5|15955.5|15949.5|15944.5|15938.5|188
1610654700000|2021-01-14 20:05:00|15952.5|15946.5|15952|15946|15955|15949|15947|15941|87
1610655000000|2021-01-14 20:10:00|15952.5|15946.5|15930.5|15924.5|15953|15947|15927.5|15921.5|567
1610655300000|2021-01-14 20:15:00|15931.5|15925.5|15911.5|15905.5|15937|15931|15908|15902|815
1610655600000|2021-01-14 20:20:00|15910|15904|15908.5|15902.5|15929|15923|15897|15891|922
1610655900000|2021-01-14 20:25:00|15908|15902|15899.5|15893.5|15910|15904|15891.5|15885.5|659
1610656200000|2021-01-14 20:30:00|15899|15893|15916.5|15910.5|15919.5|15913.5|15892|15886|542
1610656500000|2021-01-14 20:35:00|15916|15910|15932.5|15926.5|15936|15930|15912|15906|661
1610656800000|2021-01-14 20:40:00|15933|15927|15944.5|15938.5|15947|15941|15932.5|15926.5|408
1610657100000|2021-01-14 20:45:00|15945|15939|15933.5|15927.5|15945|15939|15932|15926|289
1610657400000|2021-01-14 20:50:00|15931.5|15925.5|15929|15923|15935|15929|15920|15914|537
1610657700000|2021-01-14 20:55:00|15930.5|15924.5|15936|15930|15938.5|15932.5|15928.5|15922.5|505
1610658000000|2021-01-14 21:00:00|15940.7|15926.7|15938.5|15924.5|15947.4|15933.4|15934.9|15920.9|0
1610658300000|2021-01-14 21:05:00|15939.3|15925.3|15944.4|15930.4|15947.4|15933.4|15939.3|15925.3|0
1610658600000|2021-01-14 21:10:00|15946.6|15932.6|15946.3|15932.3|15952.1|15938.1|15944.4|15930.4|0
1610658900000|2021-01-14 21:15:00|15946.4|15932.4|15948.8|15934.8|15949.9|15935.9|15945.6|15931.6|0
1610659200000|2021-01-14 21:20:00|15949|15935|15948.2|15934.2|15949.3|15935.3|15947.5|15933.5|0
1610659500000|2021-01-14 21:25:00|15948.1|15934.1|15947.5|15933.5|15948.4|15934.4|15947.5|15933.5|0
1610659800000|2021-01-14 21:30:00|15949.9|15935.9|15944|15930|15950.7|15936.7|15943.3|15929.3|0
1610660100000|2021-01-14 21:35:00|15943.3|15929.3|15943.3|15929.3|15944.8|15930.8|15942.6|15928.6|0
1610660400000|2021-01-14 21:40:00|15944|15930|15939.6|15925.6|15944|15930|15938.2|15924.2|0
1610660700000|2021-01-14 21:45:00|15938.9|15924.9|15933.7|15919.7|15941.1|15927.1|15933|15919|0
1610661000000|2021-01-14 21:50:00|15934.5|15920.5|15937.5|15923.5|15938.2|15924.2|15932.3|15918.3|0
1610661300000|2021-01-14 21:55:00|15938.2|15924.2|15937.8|15923.8|15939.7|15925.7|15936|15922|0
1610661600000|2021-01-14 22:00:00|15938.2|15924.2|15937.2|15923.2|15939.5|15925.5|15937|15923|0
1610661900000|2021-01-14 22:05:00|15937.3|15923.3|15939.8|15925.8|15939.8|15925.8|15936.8|15922.8|0
1610662200000|2021-01-14 22:10:00|15940.5|15926.5|15942.8|15928.8|15942.8|15928.8|15939.1|15925.1|0
1610662500000|2021-01-14 22:15:00|15942.7|15928.7|15944.2|15930.2|15944.2|15930.2|15942.7|15928.7|0
1610662800000|2021-01-14 22:20:00|15944.3|15930.3|15945.3|15931.3|15946.2|15932.2|15944.2|15930.2|0
1610663100000|2021-01-14 22:25:00|15945.7|15931.7|15945.2|15931.2|15945.7|15931.7|15945.1|15931.1|0
1610663400000|2021-01-14 22:30:00|15945|15931|15945.8|15931.8|15945.8|15931.8|15945|15931|0
1610663700000|2021-01-14 22:35:00|15944.9|15930.9|15946.6|15932.6|15947|15933|15944.9|15930.9|0
1610664000000|2021-01-14 22:40:00|15946.9|15932.9|15947.3|15933.3|15948.1|15934.1|15946.9|15932.9|0
1610664300000|2021-01-14 22:45:00|15947.2|15933.2|15947.8|15933.8|15951.1|15937.1|15946.1|15932.1|0
1610664600000|2021-01-14 22:50:00|15947.9|15933.9|15947.6|15933.6|15948.2|15934.2|15947.4|15933.4|0
1610664900000|2021-01-14 22:55:00|15947.4|15933.4|15948.7|15934.7|15948.7|15934.7|15947.4|15933.4|0
1610665200000|2021-01-14 23:00:00|15948.1|15934.1|15957.4|15943.4|15958.1|15944.1|15946.3|15932.3|0
1610665500000|2021-01-14 23:05:00|15957.8|15943.8|15952.6|15938.6|15957.8|15943.8|15952.3|15938.3|0
1610665800000|2021-01-14 23:10:00|15953|15939|15959.3|15945.3|15960.1|15946.1|15953|15939|0
1610666100000|2021-01-14 23:15:00|15959.7|15945.7|15956.4|15942.4|15960.1|15946.1|15954.6|15940.6|0
1610666400000|2021-01-14 23:20:00|15956.8|15942.8|15953.5|15939.5|15956.8|15942.8|15952.7|15938.7|0
1610666700000|2021-01-14 23:25:00|15953.1|15939.1|15959.7|15945.7|15960.3|15946.3|15952.7|15938.7|0
1610667000000|2021-01-14 23:30:00|15960.5|15946.5|15962.6|15948.6|15964|15950|15958.7|15944.7|0
1610667300000|2021-01-14 23:35:00|15962.2|15948.2|15961.8|15947.8|15964|15950|15961.1|15947.1|0
1610667600000|2021-01-14 23:40:00|15961.1|15947.1|15957.5|15943.5|15962.6|15948.6|15955.9|15941.9|0
1610667900000|2021-01-14 23:45:00|15957.9|15943.9|15959.9|15945.9|15961.4|15947.4|15957.5|15943.5|0
1610668200000|2021-01-14 23:50:00|15960.6|15946.6|15954.4|15940.4|15961.4|15947.4|15954.4|15940.4|0
1610668500000|2021-01-14 23:55:00|15954.7|15940.7|15956.8|15942.8|15957.3|15943.3|15952.9|15938.9|0
1610668800000|2021-01-15 00:00:00|15956.5|15942.5|15948|15934|15956.5|15942.5|15942.9|15928.9|0
1610669100000|2021-01-15 00:05:00|15947.3|15933.3|15945.8|15931.8|15949.5|15935.5|15942.9|15928.9|0
1610669400000|2021-01-15 00:10:00|15945.1|15931.1|15949.5|15935.5|15951|15937|15939.9|15925.9|0
1610669700000|2021-01-15 00:15:00|15949.8|15935.8|15946|15932|15951.1|15937.1|15941.9|15927.9|0
1610670000000|2021-01-15 00:20:00|15946.2|15932.2|15953.4|15939.4|15954.4|15940.4|15946.2|15932.2|0
1610670300000|2021-01-15 00:25:00|15952.3|15938.3|15952.3|15938.3|15958|15944|15951.9|15937.9|0
1610670600000|2021-01-15 00:30:00|15952.7|15938.7|15945.3|15931.3|15957.4|15943.4|15945.3|15931.3|0
1610670900000|2021-01-15 00:35:00|15946.4|15932.4|15929.9|15915.9|15948.7|15934.7|15923.3|15909.3|0
1610671200000|2021-01-15 00:40:00|15929.6|15915.6|15929.2|15915.2|15931.4|15917.4|15920.2|15906.2|0
1610671500000|2021-01-15 00:45:00|15929.6|15915.6|15986.1|15982.1|16003.1|15999.1|15929.6|15915.6|6249
1610671800000|2021-01-15 00:50:00|15984.1|15980.1|15988.1|15984.1|15999.1|15995.1|15982.1|15978.1|2019
1610672100000|2021-01-15 00:55:00|15988.6|15984.6|15991.1|15987.1|15996.1|15992.1|15967.6|15963.6|2469
1610672400000|2021-01-15 01:00:00|15989.6|15985.6|15910.6|15906.6|15997.1|15993.1|15906.6|15902.6|9669
1610672700000|2021-01-15 01:05:00|15910.1|15906.1|15886.6|15882.6|15915.6|15911.6|15868.1|15864.1|7506
1610673000000|2021-01-15 01:10:00|15887.6|15883.6|15927.6|15923.6|15937.6|15933.6|15883.6|15879.6|5441
1610673300000|2021-01-15 01:15:00|15929.6|15925.6|15887.6|15883.6|15937.6|15933.6|15886.1|15882.1|4549
1610673600000|2021-01-15 01:20:00|15887.1|15883.1|15860.1|15856.1|15904.1|15900.1|15858.6|15854.6|5227
1610673900000|2021-01-15 01:25:00|15858.1|15854.1|15888.1|15884.1|15900.6|15896.6|15856.1|15852.1|4305
1610674200000|2021-01-15 01:30:00|15889.1|15885.1|15882.1|15878.1|15896.1|15892.1|15864.1|15860.1|2879
1610674500000|2021-01-15 01:35:00|15882.6|15878.6|15841.6|15837.6|15887.1|15883.1|15834.6|15830.6|5137
1610674800000|2021-01-15 01:40:00|15842.6|15838.6|15792.6|15788.6|15845.6|15841.6|15791.1|15787.1|6257
1610675100000|2021-01-15 01:45:00|15791.6|15787.6|15801.6|15797.6|15811.1|15807.1|15761.1|15757.1|8108
1610675400000|2021-01-15 01:50:00|15803.6|15799.6|15786.6|15782.6|15823.1|15819.1|15774.6|15770.6|5135
1610675700000|2021-01-15 01:55:00|15787.6|15783.6|15783.6|15779.6|15808.6|15804.6|15758.6|15754.6|4365
1610676000000|2021-01-15 02:00:00|15782.1|15778.1|15797.6|15793.6|15817.1|15813.1|15779.6|15775.6|3038
1610676300000|2021-01-15 02:05:00|15798.6|15794.6|15839.1|15835.1|15841.1|15837.1|15794.1|15790.1|3807
1610676600000|2021-01-15 02:10:00|15839.6|15835.6|15817.1|15813.1|15842.1|15838.1|15809.6|15805.6|2057
1610676900000|2021-01-15 02:15:00|15817.6|15813.6|15823.1|15819.1|15828.6|15824.6|15803.6|15799.6|1898
1610677200000|2021-01-15 02:20:00|15820.1|15816.1|15836.1|15832.1|15844.6|15840.6|15819.1|15815.1|1878
1610677500000|2021-01-15 02:25:00|15838.1|15834.1|15848.1|15844.1|15851.1|15847.1|15835.1|15831.1|2063
1610677800000|2021-01-15 02:30:00|15848.6|15844.6|15844.1|15840.1|15854.6|15850.6|15835.6|15831.6|2017
1610678100000|2021-01-15 02:35:00|15843.6|15839.6|15868.1|15864.1|15873.6|15869.6|15840.6|15836.6|3386
1610678400000|2021-01-15 02:40:00|15867.6|15863.6|15837.1|15833.1|15873.1|15869.1|15836.1|15832.1|1882
1610678700000|2021-01-15 02:45:00|15836.1|15832.1|15843.6|15839.6|15844.6|15840.6|15823.6|15819.6|2716
1610679000000|2021-01-15 02:50:00|15843.1|15839.1|15866.1|15862.1|15866.1|15862.1|15839.6|15835.6|2264
1610679300000|2021-01-15 02:55:00|15867.1|15863.1|15883.1|15879.1|15888.6|15884.6|15867.1|15863.1|3568
1610679600000|2021-01-15 03:00:00|15884.1|15880.1|15897.6|15893.6|15908.1|15904.1|15881.1|15877.1|2913
1610679900000|2021-01-15 03:05:00|15898.6|15894.6|15892.6|15888.6|15900.1|15896.1|15882.1|15878.1|1528
1610680200000|2021-01-15 03:10:00|15892.1|15888.1|15880.1|15876.1|15901.1|15897.1|15869.6|15865.6|2576
1610680500000|2021-01-15 03:15:00|15879.6|15875.6|15867.1|15863.1|15884.1|15880.1|15866.1|15862.1|1662
1610680800000|2021-01-15 03:20:00|15866.6|15862.6|15886.1|15882.1|15886.1|15882.1|15858.1|15854.1|1920
1610681100000|2021-01-15 03:25:00|15885.1|15881.1|15881.1|15877.1|15886.1|15882.1|15868.1|15864.1|1154
1610681400000|2021-01-15 03:30:00|15882.1|15878.1|15860.1|15856.1|15883.1|15879.1|15850.1|15846.1|1829
1610681700000|2021-01-15 03:35:00|15861.1|15857.1|15825.1|15821.1|15870.1|15866.1|15820.1|15816.1|2909
1610682000000|2021-01-15 03:40:00|15823.6|15819.6|15816.6|15812.6|15833.6|15829.6|15809.1|15805.1|2791
1610682300000|2021-01-15 03:45:00|15815.6|15811.6|15797.1|15793.1|15828.1|15824.1|15792.6|15788.6|2322
1610682600000|2021-01-15 03:50:00|15796.6|15792.6|15786.1|15782.1|15817.6|15813.6|15782.1|15778.1|2963
1610682900000|2021-01-15 03:55:00|15785.1|15781.1|15781.1|15777.1|15789.1|15785.1|15749.6|15745.6|4543
1610683200000|2021-01-15 04:00:00|15779.1|15775.1|15713.6|15709.6|15783.1|15779.1|15713.1|15709.1|6506
1610683500000|2021-01-15 04:05:00|15712.6|15708.6|15758.6|15754.6|15763.1|15759.1|15697.1|15693.1|5919
1610683800000|2021-01-15 04:10:00|15756.1|15752.1|15740.1|15736.1|15774.1|15770.1|15734.6|15730.6|3057
1610684100000|2021-01-15 04:15:00|15738.1|15734.1|15686.1|15682.1|15742.6|15738.6|15686.1|15682.1|4280
1610684400000|2021-01-15 04:20:00|15683.1|15679.1|15651.6|15647.6|15711.1|15707.1|15608.6|15604.6|10285
1610684700000|2021-01-15 04:25:00|15652.1|15648.1|15643.1|15639.1|15679.6|15675.6|15627.6|15623.6|4788
1610685000000|2021-01-15 04:30:00|15639.1|15635.1|15696.1|15692.1|15696.6|15692.6|15636.6|15632.6|3805
1610685300000|2021-01-15 04:35:00|15697.6|15693.6|15707.6|15703.6|15721.1|15717.1|15686.6|15682.6|4227
1610685600000|2021-01-15 04:40:00|15708.1|15704.1|15718.6|15714.6|15728.1|15724.1|15704.6|15700.6|2263
1610685900000|2021-01-15 04:45:00|15717.6|15713.6|15725.6|15721.6|15737.1|15733.1|15707.1|15703.1|2748
1610686200000|2021-01-15 04:50:00|15725.1|15721.1|15699.6|15695.6|15727.6|15723.6|15688.6|15684.6|2373
1610686500000|2021-01-15 04:55:00|15699.1|15695.1|15666.1|15662.1|15713.6|15709.6|15664.1|15660.1|2556
1610686800000|2021-01-15 05:00:00|15663.1|15659.1|15635.1|15631.1|15677.1|15673.1|15626.6|15622.6|4455
1610687100000|2021-01-15 05:05:00|15634.6|15630.6|15618.1|15614.1|15649.1|15645.1|15617.6|15613.6|3846
1610687400000|2021-01-15 05:10:00|15617.6|15613.6|15671.1|15667.1|15676.1|15672.1|15615.6|15611.6|3705
1610687700000|2021-01-15 05:15:00|15671.6|15667.6|15643.1|15639.1|15677.1|15673.1|15628.1|15624.1|3352
1610688000000|2021-01-15 05:20:00|15641.6|15637.6|15640.1|15636.1|15656.6|15652.6|15635.1|15631.1|2079
1610688300000|2021-01-15 05:25:00|15639.6|15635.6|15610.6|15606.6|15658.6|15654.6|15610.6|15606.6|3574
1610688600000|2021-01-15 05:30:00|15610.1|15606.1|15606.1|15602.1|15636.1|15632.1|15586.6|15582.6|4930
1610688900000|2021-01-15 05:35:00|15606.6|15602.6|15619.1|15615.1|15628.1|15624.1|15597.6|15593.6|2438
1610689200000|2021-01-15 05:40:00|15618.1|15614.1|15634.6|15630.6|15640.1|15636.1|15618.1|15614.1|3662
1610689500000|2021-01-15 05:45:00|15643.8|15629.8|15635.1|15621.1|15644.2|15630.2|15634.4|15620.4|20
1610689800000|2021-01-15 05:50:00|15634.7|15620.7|15637.6|15623.6|15638.4|15624.4|15634.7|15620.7|0
1610690100000|2021-01-15 05:55:00|15636.6|15622.6|15626.2|15612.2|15637.6|15623.6|15625.7|15611.7|0
1610690400000|2021-01-15 06:00:00|15626.4|15612.4|15622.9|15608.9|15629.7|15615.7|15622.9|15608.9|0
1610690700000|2021-01-15 06:05:00|15623.3|15609.3|15633.9|15619.9|15637.5|15623.5|15620.7|15606.7|0
1610691000000|2021-01-15 06:10:00|15633.5|15619.5|15632.4|15618.4|15638.2|15624.2|15630.6|15616.6|0
1610691300000|2021-01-15 06:15:00|15634.2|15620.2|15634.2|15620.2|15642.8|15628.8|15631.2|15617.2|0
1610691600000|2021-01-15 06:20:00|15634.5|15620.5|15640.9|15626.9|15644.3|15630.3|15633.9|15619.9|0
1610691900000|2021-01-15 06:25:00|15640.6|15626.6|15635.1|15621.1|15642.2|15628.2|15635|15621|0
1610692200000|2021-01-15 06:30:00|15635.2|15621.2|15627.7|15613.7|15636|15622|15627|15613|0
1610692500000|2021-01-15 06:35:00|15628|15614|15635.2|15621.2|15635.8|15621.8|15627.7|15613.7|0
1610692800000|2021-01-15 06:40:00|15635.5|15621.5|15642.9|15628.9|15643.6|15629.6|15635.4|15621.4|0
1610693100000|2021-01-15 06:45:00|15643.2|15629.2|15633.1|15619.1|15643.2|15629.2|15633.1|15619.1|0
1610693400000|2021-01-15 06:50:00|15633|15619|15629.2|15615.2|15633.1|15619.1|15626.3|15612.3|0
1610693700000|2021-01-15 06:55:00|15629.1|15615.1|15641.8|15627.8|15644.9|15630.9|15629.1|15615.1|0
1610694000000|2021-01-15 07:00:00|15642.1|15628.1|15691.6|15685.6|15693.6|15687.6|15642.1|15628.1|1662
1610694300000|2021-01-15 07:05:00|15693.1|15687.1|15704.1|15698.1|15709.1|15703.1|15688.1|15682.1|1342
1610694600000|2021-01-15 07:10:00|15703.6|15697.6|15696.1|15690.1|15712.1|15706.1|15694.6|15688.6|645
1610694900000|2021-01-15 07:15:00|15697.1|15691.1|15705.1|15699.1|15713.6|15707.6|15696.6|15690.6|760
1610695200000|2021-01-15 07:20:00|15703.6|15697.6|15702.6|15696.6|15705.6|15699.6|15697.1|15691.1|325
1610695500000|2021-01-15 07:25:00|15703.1|15697.1|15697.1|15691.1|15703.1|15697.1|15695.1|15689.1|221
1610695800000|2021-01-15 07:30:00|15696.6|15690.6|15691.6|15685.6|15698.1|15692.1|15683.1|15677.1|396
1610696100000|2021-01-15 07:35:00|15692.1|15686.1|15710.1|15704.1|15710.1|15704.1|15691.6|15685.6|444
1610696400000|2021-01-15 07:40:00|15711.1|15705.1|15702.6|15696.6|15711.1|15705.1|15701.1|15695.1|291
1610696700000|2021-01-15 07:45:00|15702.1|15696.1|15720.1|15714.1|15721.1|15715.1|15697.6|15691.6|605
1610697000000|2021-01-15 07:50:00|15719.1|15713.1|15732.6|15726.6|15734.6|15728.6|15716.1|15710.1|934
1610697300000|2021-01-15 07:55:00|15732.1|15726.1|15725.1|15719.1|15734.1|15728.1|15724.1|15718.1|360
1610697600000|2021-01-15 08:00:00|15725.6|15719.6|15722.1|15716.1|15730.6|15724.6|15719.1|15713.1|452
1610697900000|2021-01-15 08:05:00|15722.6|15716.6|15732.1|15726.1|15741.1|15735.1|15722.6|15716.6|722
1610698200000|2021-01-15 08:10:00|15733.1|15727.1|15729.6|15723.6|15734.6|15728.6|15727.1|15721.1|300
1610698500000|2021-01-15 08:15:00|15729.1|15723.1|15735.1|15729.1|15735.1|15729.1|15727.6|15721.6|314
1610698800000|2021-01-15 08:20:00|15734.6|15728.6|15732.1|15726.1|15737.1|15731.1|15728.1|15722.1|258
1610699100000|2021-01-15 08:25:00|15731.6|15725.6|15729.6|15723.6|15732.1|15726.1|15727.1|15721.1|152
1610699400000|2021-01-15 08:30:00|15729.1|15723.1|15733.6|15727.6|15740.1|15734.1|15722.6|15716.6|414
1610699700000|2021-01-15 08:35:00|15733.1|15727.1|15729.1|15723.1|15734.1|15728.1|15729.1|15723.1|120
1610700000000|2021-01-15 08:40:00|15728.1|15722.1|15730.1|15724.1|15733.6|15727.6|15725.6|15719.6|115
1610700300000|2021-01-15 08:45:00|15729.1|15723.1|15726.6|15720.6|15732.6|15726.6|15722.1|15716.1|166
1610700600000|2021-01-15 08:50:00|15726.1|15720.1|15723.1|15717.1|15730.1|15724.1|15722.6|15716.6|149
1610700900000|2021-01-15 08:55:00|15724.1|15718.1|15728.1|15722.1|15731.6|15725.6|15724.1|15718.1|146
1610701200000|2021-01-15 09:00:00|15727.1|15721.1|15735.1|15729.1|15736.1|15730.1|15727.1|15721.1|198
1610701500000|2021-01-15 09:05:00|15733.6|15727.6|15728.1|15722.1|15734.1|15728.1|15727.1|15721.1|100
1610701800000|2021-01-15 09:10:00|15728.6|15722.6|15725.1|15719.1|15729.6|15723.6|15721.1|15715.1|194
1610702100000|2021-01-15 09:15:00|15725.6|15719.6|15731.6|15725.6|15732.6|15726.6|15723.1|15717.1|181
1610702400000|2021-01-15 09:20:00|15732.1|15726.1|15728.6|15722.6|15732.1|15726.1|15727.1|15721.1|64
1610702700000|2021-01-15 09:25:00|15728.1|15722.1|15729.6|15723.6|15731.6|15725.6|15727.6|15721.6|63
1610703000000|2021-01-15 09:30:00|15730.1|15724.1|15728.6|15722.6|15730.6|15724.6|15726.1|15720.1|55
1610703300000|2021-01-15 09:35:00|15729.1|15723.1|15729.1|15723.1|15733.6|15727.6|15728.6|15722.6|120
1610703600000|2021-01-15 09:40:00|15728.6|15722.6|15731.1|15725.1|15733.1|15727.1|15728.1|15722.1|43
1610703900000|2021-01-15 09:45:00|15731.6|15725.6|15728.1|15722.1|15731.6|15725.6|15727.6|15721.6|56
1610704200000|2021-01-15 09:50:00|15727.6|15721.6|15727.1|15721.1|15729.1|15723.1|15726.6|15720.6|75
1610704500000|2021-01-15 09:55:00|15726.1|15720.1|15727.6|15721.6|15728.1|15722.1|15725.1|15719.1|98
1610704800000|2021-01-15 10:00:00|15727.1|15721.1|15729.1|15723.1|15730.1|15724.1|15727.1|15721.1|50
1610705100000|2021-01-15 10:05:00|15728.6|15722.6|15725.6|15719.6|15729.1|15723.1|15725.1|15719.1|43
1610705400000|2021-01-15 10:10:00|15726.1|15720.1|15715.1|15709.1|15727.1|15721.1|15710.1|15704.1|513
1610705700000|2021-01-15 10:15:00|15715.6|15709.6|15697.6|15691.6|15716.1|15710.1|15696.1|15690.1|511
1610706000000|2021-01-15 10:20:00|15697.1|15691.1|15693.6|15687.6|15703.6|15697.6|15692.1|15686.1|373
1610706300000|2021-01-15 10:25:00|15694.1|15688.1|15712.1|15706.1|15712.1|15706.1|15693.6|15687.6|274
1610706600000|2021-01-15 10:30:00|15713.1|15707.1|15719.6|15713.6|15721.6|15715.6|15711.1|15705.1|301
1610706900000|2021-01-15 10:35:00|15719.1|15713.1|15716.1|15710.1|15723.1|15717.1|15713.1|15707.1|265
1610707200000|2021-01-15 10:40:00|15717.1|15711.1|15719.6|15713.6|15725.6|15719.6|15717.1|15711.1|228
1610707500000|2021-01-15 10:45:00|15718.6|15712.6|15713.6|15707.6|15721.6|15715.6|15711.6|15705.6|184
1610707800000|2021-01-15 10:50:00|15714.6|15708.6|15714.1|15708.1|15716.1|15710.1|15709.6|15703.6|77
1610708100000|2021-01-15 10:55:00|15713.1|15707.1|15711.1|15705.1|15714.1|15708.1|15708.6|15702.6|82
1610708400000|2021-01-15 11:00:00|15712.1|15706.1|15706.1|15700.1|15716.1|15710.1|15704.1|15698.1|252
1610708700000|2021-01-15 11:05:00|15705.1|15699.1|15708.6|15702.6|15708.6|15702.6|15699.1|15693.1|175
1610709000000|2021-01-15 11:10:00|15709.1|15703.1|15706.6|15700.6|15709.6|15703.6|15703.1|15697.1|169
1610709300000|2021-01-15 11:15:00|15707.1|15701.1|15702.1|15696.1|15707.1|15701.1|15696.1|15690.1|206
1610709600000|2021-01-15 11:20:00|15700.1|15694.1|15697.1|15691.1|15704.1|15698.1|15696.6|15690.6|114
1610709900000|2021-01-15 11:25:00|15696.1|15690.1|15706.6|15700.6|15707.6|15701.6|15695.1|15689.1|127
1610710200000|2021-01-15 11:30:00|15707.1|15701.1|15708.6|15702.6|15710.1|15704.1|15704.6|15698.6|93
1610710500000|2021-01-15 11:35:00|15708.1|15702.1|15709.6|15703.6|15712.6|15706.6|15705.1|15699.1|142
1610710800000|2021-01-15 11:40:00|15707.6|15701.6|15708.1|15702.1|15708.6|15702.6|15705.1|15699.1|63
1610711100000|2021-01-15 11:45:00|15707.1|15701.1|15693.1|15687.1|15707.1|15701.1|15693.1|15687.1|140
1610711400000|2021-01-15 11:50:00|15692.1|15686.1|15704.6|15698.6|15705.1|15699.1|15692.1|15686.1|111
1610711700000|2021-01-15 11:55:00|15704.1|15698.1|15707.1|15701.1|15710.1|15704.1|15702.1|15696.1|105
1610712000000|2021-01-15 12:00:00|15706.6|15700.6|15710.6|15704.6|15714.1|15708.1|15703.1|15697.1|225
1610712300000|2021-01-15 12:05:00|15710.1|15704.1|15702.1|15696.1|15714.1|15708.1|15702.1|15696.1|125
1610712600000|2021-01-15 12:10:00|15701.1|15695.1|15706.1|15700.1|15708.1|15702.1|15699.1|15693.1|164
1610712900000|2021-01-15 12:15:00|15705.6|15699.6|15712.1|15706.1|15713.1|15707.1|15705.1|15699.1|165
1610713200000|2021-01-15 12:20:00|15709.1|15703.1|15713.1|15707.1|15714.1|15708.1|15709.1|15703.1|122
1610713500000|2021-01-15 12:25:00|15713.6|15707.6|15714.1|15708.1|15715.1|15709.1|15709.1|15703.1|95
1610713800000|2021-01-15 12:30:00|15715.1|15709.1|15718.1|15712.1|15718.6|15712.6|15713.1|15707.1|102
1610714100000|2021-01-15 12:35:00|15718.6|15712.6|15719.1|15713.1|15724.1|15718.1|15718.6|15712.6|282
1610714400000|2021-01-15 12:40:00|15718.6|15712.6|15713.1|15707.1|15719.1|15713.1|15710.1|15704.1|95
1610714700000|2021-01-15 12:45:00|15712.6|15706.6|15707.1|15701.1|15715.6|15709.6|15705.1|15699.1|174
1610715000000|2021-01-15 12:50:00|15708.1|15702.1|15707.1|15701.1|15709.1|15703.1|15701.6|15695.6|223
1610715300000|2021-01-15 12:55:00|15706.1|15700.1|15704.6|15698.6|15708.6|15702.6|15699.6|15693.6|176
1610715600000|2021-01-15 13:00:00|15704.1|15698.1|15712.1|15706.1|15712.1|15706.1|15704.1|15698.1|112
1610715900000|2021-01-15 13:05:00|15712.6|15706.6|15710.6|15704.6|15715.6|15709.6|15709.1|15703.1|143
1610716200000|2021-01-15 13:10:00|15710.1|15704.1|15714.1|15708.1|15714.1|15708.1|15708.6|15702.6|95
1610716500000|2021-01-15 13:15:00|15713.6|15707.6|15715.1|15709.1|15718.1|15712.1|15713.6|15707.6|132
1610716800000|2021-01-15 13:20:00|15715.6|15709.6|15718.6|15712.6|15722.1|15716.1|15714.1|15708.1|206
1610717100000|2021-01-15 13:25:00|15718.1|15712.1|15714.1|15708.1|15720.1|15714.1|15713.1|15707.1|64
1610717400000|2021-01-15 13:30:00|15712.1|15706.1|15714.1|15708.1|15716.1|15710.1|15708.6|15702.6|121
1610717700000|2021-01-15 13:35:00|15713.1|15707.1|15715.1|15709.1|15717.6|15711.6|15713.1|15707.1|81
1610718000000|2021-01-15 13:40:00|15714.1|15708.1|15712.1|15706.1|15714.1|15708.1|15707.1|15701.1|104
1610718300000|2021-01-15 13:45:00|15711.1|15705.1|15710.1|15704.1|15712.6|15706.6|15705.1|15699.1|107
1610718600000|2021-01-15 13:50:00|15709.6|15703.6|15699.6|15693.6|15711.1|15705.1|15699.6|15693.6|214
1610718900000|2021-01-15 13:55:00|15699.1|15693.1|15708.1|15702.1|15711.6|15705.6|15698.1|15692.1|121
1610719200000|2021-01-15 14:00:00|15708.6|15702.6|15705.1|15699.1|15708.6|15702.6|15698.1|15692.1|181
1610719500000|2021-01-15 14:05:00|15704.6|15698.6|15702.1|15696.1|15708.1|15702.1|15702.1|15696.1|198
1610719800000|2021-01-15 14:10:00|15701.1|15695.1|15702.6|15696.6|15705.1|15699.1|15698.1|15692.1|154
1610720100000|2021-01-15 14:15:00|15703.1|15697.1|15710.1|15704.1|15711.1|15705.1|15702.1|15696.1|175
1610720400000|2021-01-15 14:20:00|15709.1|15703.1|15711.1|15705.1|15717.1|15711.1|15709.1|15703.1|219
1610720700000|2021-01-15 14:25:00|15710.6|15704.6|15710.1|15704.1|15714.6|15708.6|15709.1|15703.1|137
1610721000000|2021-01-15 14:30:00|15710.6|15704.6|15718.6|15712.6|15730.1|15724.1|15707.1|15701.1|1165
1610721300000|2021-01-15 14:35:00|15719.6|15713.6|15716.1|15710.1|15731.1|15725.1|15714.1|15708.1|764
1610721600000|2021-01-15 14:40:00|15715.6|15709.6|15723.1|15717.1|15727.6|15721.6|15713.6|15707.6|394
1610721900000|2021-01-15 14:45:00|15722.6|15716.6|15723.1|15717.1|15734.1|15728.1|15717.6|15711.6|545
1610722200000|2021-01-15 14:50:00|15722.6|15716.6|15717.1|15711.1|15724.6|15718.6|15713.1|15707.1|371
1610722500000|2021-01-15 14:55:00|15716.6|15710.6|15707.6|15701.6|15717.1|15711.1|15701.1|15695.1|597
1610722800000|2021-01-15 15:00:00|15708.1|15702.1|15671.6|15665.6|15711.6|15705.6|15664.1|15658.1|1804
1610723100000|2021-01-15 15:05:00|15670.6|15664.6|15617.1|15611.1|15670.6|15664.6|15617.1|15611.1|2341
1610723400000|2021-01-15 15:10:00|15618.1|15612.1|15636.6|15630.6|15648.1|15642.1|15610.6|15604.6|1997
1610723700000|2021-01-15 15:15:00|15635.6|15629.6|15625.1|15619.1|15643.6|15637.6|15621.1|15615.1|1073
1610724000000|2021-01-15 15:20:00|15627.1|15621.1|15603.1|15597.1|15629.1|15623.1|15603.1|15597.1|1584
1610724300000|2021-01-15 15:25:00|15602.1|15596.1|15617.1|15611.1|15618.6|15612.6|15573.1|15567.1|2496
1610724600000|2021-01-15 15:30:00|15618.1|15612.1|15639.1|15633.1|15640.6|15634.6|15609.1|15603.1|1613
1610724900000|2021-01-15 15:35:00|15639.6|15633.6|15649.6|15643.6|15649.6|15643.6|15629.6|15623.6|1072
1610725200000|2021-01-15 15:40:00|15650.1|15644.1|15650.1|15644.1|15665.1|15659.1|15646.6|15640.6|1276
1610725500000|2021-01-15 15:45:00|15649.6|15643.6|15644.1|15638.1|15656.6|15650.6|15638.6|15632.6|594
1610725800000|2021-01-15 15:50:00|15644.6|15638.6|15648.6|15642.6|15659.1|15653.1|15644.6|15638.6|427
1610726100000|2021-01-15 15:55:00|15648.1|15642.1|15646.1|15640.1|15650.1|15644.1|15639.1|15633.1|622
1610726400000|2021-01-15 16:00:00|15647.1|15641.1|15629.6|15623.6|15648.1|15642.1|15629.1|15623.1|1105
1610726700000|2021-01-15 16:05:00|15630.1|15624.1|15642.6|15636.6|15643.6|15637.6|15622.6|15616.6|721
1610727000000|2021-01-15 16:10:00|15643.1|15637.1|15644.6|15638.6|15647.1|15641.1|15634.1|15628.1|548
1610727300000|2021-01-15 16:15:00|15644.1|15638.1|15656.6|15650.6|15658.1|15652.1|15635.1|15629.1|700
1610727600000|2021-01-15 16:20:00|15656.1|15650.1|15668.1|15662.1|15669.1|15663.1|15656.1|15650.1|831
1610727900000|2021-01-15 16:25:00|15667.1|15661.1|15683.1|15677.1|15684.6|15678.6|15666.1|15660.1|1040
1610728200000|2021-01-15 16:30:00|15682.6|15676.6|15686.1|15680.1|15694.6|15688.6|15682.6|15676.6|1101
1610728500000|2021-01-15 16:35:00|15685.6|15679.6|15693.1|15687.1|15693.6|15687.6|15680.1|15674.1|679
1610728800000|2021-01-15 16:40:00|15694.1|15688.1|15685.6|15679.6|15698.6|15692.6|15683.1|15677.1|556
1610729100000|2021-01-15 16:45:00|15686.1|15680.1|15681.1|15675.1|15689.1|15683.1|15679.6|15673.6|357
1610729400000|2021-01-15 16:50:00|15680.6|15674.6|15683.1|15677.1|15685.1|15679.1|15674.6|15668.6|382
1610729700000|2021-01-15 16:55:00|15682.6|15676.6|15685.1|15679.1|15692.6|15686.6|15677.1|15671.1|296
1610730000000|2021-01-15 17:00:00|15683.6|15677.6|15688.1|15682.1|15688.6|15682.6|15677.6|15671.6|378
1610730300000|2021-01-15 17:05:00|15689.6|15683.6|15683.6|15677.6|15693.6|15687.6|15681.1|15675.1|303
1610730600000|2021-01-15 17:10:00|15683.1|15677.1|15682.6|15676.6|15684.6|15678.6|15676.6|15670.6|162
1610730900000|2021-01-15 17:15:00|15681.6|15675.6|15686.6|15680.6|15690.1|15684.1|15681.6|15675.6|183
1610731200000|2021-01-15 17:20:00|15687.6|15681.6|15687.1|15681.1|15688.1|15682.1|15679.6|15673.6|155
1610731500000|2021-01-15 17:25:00|15687.6|15681.6|15684.6|15678.6|15689.1|15683.1|15682.6|15676.6|84
1610731800000|2021-01-15 17:30:00|15684.1|15678.1|15685.6|15679.6|15689.6|15683.6|15683.1|15677.1|122
1610732100000|2021-01-15 17:35:00|15686.1|15680.1|15678.1|15672.1|15686.6|15680.6|15675.6|15669.6|239
1610732400000|2021-01-15 17:40:00|15677.6|15671.6|15682.6|15676.6|15688.1|15682.1|15676.6|15670.6|220
1610732700000|2021-01-15 17:45:00|15682.1|15676.1|15681.6|15675.6|15684.1|15678.1|15680.1|15674.1|61
1610733000000|2021-01-15 17:50:00|15682.1|15676.1|15684.6|15678.6|15687.1|15681.1|15679.1|15673.1|109
1610733300000|2021-01-15 17:55:00|15685.6|15679.6|15684.1|15678.1|15685.6|15679.6|15682.1|15676.1|60
1610733600000|2021-01-15 18:00:00|15683.6|15677.6|15673.1|15667.1|15684.1|15678.1|15670.6|15664.6|167
1610733900000|2021-01-15 18:05:00|15671.6|15665.6|15679.6|15673.6|15682.1|15676.1|15671.6|15665.6|95
1610734200000|2021-01-15 18:10:00|15680.1|15674.1|15687.1|15681.1|15687.1|15681.1|15679.1|15673.1|83
1610734500000|2021-01-15 18:15:00|15685.6|15679.6|15705.6|15699.6|15707.6|15701.6|15685.6|15679.6|672
1610734800000|2021-01-15 18:20:00|15706.6|15700.6|15709.6|15703.6|15710.1|15704.1|15704.1|15698.1|189
1610735100000|2021-01-15 18:25:00|15710.1|15704.1|15707.6|15701.6|15715.1|15709.1|15702.1|15696.1|265
1610735400000|2021-01-15 18:30:00|15707.1|15701.1|15716.1|15710.1|15719.6|15713.6|15706.6|15700.6|311
1610735700000|2021-01-15 18:35:00|15713.6|15707.6|15718.1|15712.1|15720.1|15714.1|15709.1|15703.1|147
1610736000000|2021-01-15 18:40:00|15718.6|15712.6|15712.6|15706.6|15718.6|15712.6|15709.6|15703.6|101
1610736300000|2021-01-15 18:45:00|15713.6|15707.6|15707.1|15701.1|15718.6|15712.6|15707.1|15701.1|134
1610736600000|2021-01-15 18:50:00|15706.1|15700.1|15705.6|15699.6|15713.1|15707.1|15704.1|15698.1|114
1610736900000|2021-01-15 18:55:00|15706.1|15700.1|15707.1|15701.1|15708.1|15702.1|15701.6|15695.6|134
1610737200000|2021-01-15 19:00:00|15708.1|15702.1|15710.6|15704.6|15711.6|15705.6|15705.6|15699.6|102
1610737500000|2021-01-15 19:05:00|15711.1|15705.1|15704.1|15698.1|15711.1|15705.1|15704.1|15698.1|61
1610737800000|2021-01-15 19:10:00|15703.1|15697.1|15703.1|15697.1|15704.6|15698.6|15698.1|15692.1|132
1610738100000|2021-01-15 19:15:00|15702.6|15696.6|15701.6|15695.6|15705.1|15699.1|15701.6|15695.6|48
1610738400000|2021-01-15 19:20:00|15699.6|15693.6|15697.1|15691.1|15702.1|15696.1|15696.6|15690.6|40
1610738700000|2021-01-15 19:25:00|15696.6|15690.6|15701.1|15695.1|15705.1|15699.1|15695.1|15689.1|99
1610739000000|2021-01-15 19:30:00|15700.6|15694.6|15704.1|15698.1|15706.1|15700.1|15700.6|15694.6|43
1610739300000|2021-01-15 19:35:00|15705.6|15699.6|15703.1|15697.1|15708.1|15702.1|15701.1|15695.1|45
1610739600000|2021-01-15 19:40:00|15702.6|15696.6|15703.1|15697.1|15703.6|15697.6|15698.6|15692.6|33
1610739900000|2021-01-15 19:45:00|15703.6|15697.6|15702.6|15696.6|15706.1|15700.1|15700.6|15694.6|86
1610740200000|2021-01-15 19:50:00|15701.6|15695.6|15695.6|15689.6|15703.6|15697.6|15689.6|15683.6|136
1610740500000|2021-01-15 19:55:00|15696.1|15690.1|15680.1|15674.1|15699.1|15693.1|15677.1|15671.1|279
1610740800000|2021-01-15 20:00:00|15682.1|15676.1|15691.6|15685.6|15693.1|15687.1|15681.6|15675.6|118
1610741100000|2021-01-15 20:05:00|15692.1|15686.1|15680.6|15674.6|15692.1|15686.1|15680.1|15674.1|75
1610741400000|2021-01-15 20:10:00|15681.6|15675.6|15692.6|15686.6|15695.1|15689.1|15681.1|15675.1|115
1610741700000|2021-01-15 20:15:00|15693.1|15687.1|15688.6|15682.6|15698.1|15692.1|15688.6|15682.6|181
1610742000000|2021-01-15 20:20:00|15688.1|15682.1|15685.1|15679.1|15688.6|15682.6|15683.1|15677.1|41
1610742300000|2021-01-15 20:25:00|15686.1|15680.1|15677.1|15671.1|15692.1|15686.1|15677.1|15671.1|168
1610742600000|2021-01-15 20:30:00|15676.6|15670.6|15683.6|15677.6|15687.1|15681.1|15676.6|15670.6|80
1610742900000|2021-01-15 20:35:00|15684.1|15678.1|15691.6|15685.6|15694.1|15688.1|15684.1|15678.1|68
1610743200000|2021-01-15 20:40:00|15691.1|15685.1|15688.6|15682.6|15699.1|15693.1|15685.6|15679.6|149
1610743500000|2021-01-15 20:45:00|15688.1|15682.1|15685.6|15679.6|15689.6|15683.6|15683.6|15677.6|120
1610743800000|2021-01-15 20:50:00|15688.6|15682.6|15684.6|15678.6|15688.6|15682.6|15683.1|15677.1|171
1610744100000|2021-01-15 20:55:00|15684.1|15678.1|15685.1|15679.1|15690.1|15684.1|15683.1|15677.1|254
1610744400000|2021-01-15 21:00:00|15685.7|15671.7|15670.5|15656.5|15687.9|15673.9|15669.3|15655.3|0
1610744700000|2021-01-15 21:05:00|15669.8|15655.8|15663|15649|15671.2|15657.2|15658.7|15644.7|0
1610745000000|2021-01-15 21:10:00|15663.4|15649.4|15657.9|15643.9|15665.2|15651.2|15652.8|15638.8|0
1610745300000|2021-01-15 21:15:00|15658.2|15644.2|15652.5|15638.5|15658.2|15644.2|15650.9|15636.9|0
1610745600000|2021-01-15 21:20:00|15652.8|15638.8|15651.6|15637.6|15654.4|15640.4|15651.6|15637.6|0
1610745900000|2021-01-15 21:25:00|15652.7|15638.7|15650.5|15636.5|15653.3|15639.3|15649.3|15635.3|0
1610746200000|2021-01-15 21:30:00|15650.9|15636.9|15656.8|15642.8|15657.5|15643.5|15647.3|15633.3|0
1610746500000|2021-01-15 21:35:00|15656|15642|15654.6|15640.6|15661.9|15647.9|15653.8|15639.8|0
1610746800000|2021-01-15 21:40:00|15655.3|15641.3|15649.5|15635.5|15655.3|15641.3|15648|15634|0
1610747100000|2021-01-15 21:45:00|15648.7|15634.7|15653.1|15639.1|15653.8|15639.8|15646.5|15632.5|0
1610747400000|2021-01-15 21:50:00|15653.8|15639.8|15648.7|15634.7|15653.8|15639.8|15648|15634|0
1610747700000|2021-01-15 21:55:00|15649.5|15635.5|15641.1|15627.1|15650.2|15636.2|15640|15626|0
1610748000000|2021-01-15 22:00:00|15641.2|15627.2|15641.2|15627.2|15641.2|15627.2|15641.2|15627.2|0
1610924400000|2021-01-17 23:00:00|15665|15651|15670|15656|15671.8|15657.8|15661.3|15647.3|0
1610924700000|2021-01-17 23:05:00|15669.6|15655.6|15673.1|15659.1|15674.6|15660.6|15668.6|15654.6|0
1610925000000|2021-01-17 23:10:00|15673.5|15659.5|15685.5|15671.5|15686.2|15672.2|15673.1|15659.1|0
1610925300000|2021-01-17 23:15:00|15686.2|15672.2|15686.4|15672.4|15689.4|15675.4|15685|15671|0
1610925600000|2021-01-17 23:20:00|15685.7|15671.7|15691.4|15677.4|15691.4|15677.4|15681.3|15667.3|0
1610925900000|2021-01-17 23:25:00|15690.7|15676.7|15697.5|15683.5|15699|15685|15690|15676|0
1610926200000|2021-01-17 23:30:00|15698.2|15684.2|15692.4|15678.4|15699|15685|15690.6|15676.6|0
1610926500000|2021-01-17 23:35:00|15692.1|15678.1|15689.7|15675.7|15692.1|15678.1|15689|15675|0
1610926800000|2021-01-17 23:40:00|15689|15675|15677.3|15663.3|15689.7|15675.7|15677.3|15663.3|0
1610927100000|2021-01-17 23:45:00|15677.7|15663.7|15671.5|15657.5|15681.3|15667.3|15670.7|15656.7|0
1610927400000|2021-01-17 23:50:00|15672.2|15658.2|15669.3|15655.3|15673.7|15659.7|15667.1|15653.1|0
1610927700000|2021-01-17 23:55:00|15669.6|15655.6|15668.3|15654.3|15674.8|15660.8|15666.1|15652.1|0
1610928000000|2021-01-18 00:00:00|15667.5|15653.5|15655|15641|15670|15656|15646.5|15632.5|0
1610928300000|2021-01-18 00:05:00|15654.3|15640.3|15661.8|15647.8|15663.6|15649.6|15648.8|15634.8|0
1610928600000|2021-01-18 00:10:00|15662.2|15648.2|15664.5|15650.5|15665.3|15651.3|15659.8|15645.8|0
1610928900000|2021-01-18 00:15:00|15663.8|15649.8|15650.2|15636.2|15664.1|15650.1|15635.7|15621.7|0
1610929200000|2021-01-18 00:20:00|15650.1|15636.1|15667.5|15653.5|15667.9|15653.9|15646.6|15632.6|0
1610929500000|2021-01-18 00:25:00|15665.3|15651.3|15666.8|15652.8|15671.1|15657.1|15659.1|15645.1|0
1610929800000|2021-01-18 00:30:00|15665.7|15651.7|15668.2|15654.2|15668.2|15654.2|15656.9|15642.9|0
1610930100000|2021-01-18 00:35:00|15668.4|15654.4|15661.3|15647.3|15671.2|15657.2|15661.3|15647.3|0
1610930400000|2021-01-18 00:40:00|15663.5|15649.5|15663.9|15649.9|15666.8|15652.8|15655.5|15641.5|0
1610930700000|2021-01-18 00:45:00|15664|15650|15672.1|15668.1|15672.6|15668.6|15627.1|15623.1|5059
1610931000000|2021-01-18 00:50:00|15673.6|15669.6|15664.1|15660.1|15676.1|15672.1|15651.6|15647.6|2015
1610931300000|2021-01-18 00:55:00|15665.1|15661.1|15677.6|15673.6|15680.1|15676.1|15647.6|15643.6|1617
1610931600000|2021-01-18 01:00:00|15676.6|15672.6|15612.6|15608.6|15678.6|15674.6|15607.6|15603.6|6209
1610931900000|2021-01-18 01:05:00|15613.1|15609.1|15568.6|15564.6|15613.1|15609.1|15557.6|15553.6|9005
1610932200000|2021-01-18 01:10:00|15569.6|15565.6|15473.6|15469.6|15577.6|15573.6|15470.6|15466.6|8705
1610932500000|2021-01-18 01:15:00|15474.1|15470.1|15352.1|15348.1|15491.1|15487.1|15352.1|15348.1|12025
1610932800000|2021-01-18 01:20:00|15351.6|15347.6|15461.6|15457.6|15487.6|15483.6|15331.6|15327.6|11532
1610933100000|2021-01-18 01:25:00|15460.6|15456.6|15479.6|15475.6|15480.6|15476.6|15411.6|15407.6|5540
1610933400000|2021-01-18 01:30:00|15480.6|15476.6|15438.1|15434.1|15508.6|15504.6|15427.6|15423.6|5603
1610933700000|2021-01-18 01:35:00|15439.1|15435.1|15471.1|15467.1|15497.1|15493.1|15439.1|15435.1|4067
1610934000000|2021-01-18 01:40:00|15471.6|15467.6|15493.6|15489.6|15496.6|15492.6|15444.1|15440.1|3640
1610934300000|2021-01-18 01:45:00|15492.1|15488.1|15544.6|15540.6|15547.1|15543.1|15490.6|15486.6|5927
1610934600000|2021-01-18 01:50:00|15545.1|15541.1|15535.1|15531.1|15548.1|15544.1|15515.1|15511.1|3139
1610934900000|2021-01-18 01:55:00|15535.6|15531.6|15542.1|15538.1|15553.6|15549.6|15523.1|15519.1|2351
1610935200000|2021-01-18 02:00:00|15540.6|15536.6|15523.1|15519.1|15564.6|15560.6|15520.6|15516.6|3182
1610935500000|2021-01-18 02:05:00|15523.6|15519.6|15494.6|15490.6|15526.1|15522.1|15484.6|15480.6|3762
1610935800000|2021-01-18 02:10:00|15493.6|15489.6|15534.6|15530.6|15534.6|15530.6|15476.1|15472.1|3517
1610936100000|2021-01-18 02:15:00|15534.1|15530.1|15521.1|15517.1|15538.1|15534.1|15510.6|15506.6|2101
1610936400000|2021-01-18 02:20:00|15520.1|15516.1|15491.6|15487.6|15529.1|15525.1|15480.6|15476.6|2866
1610936700000|2021-01-18 02:25:00|15492.6|15488.6|15492.6|15488.6|15496.6|15492.6|15458.6|15454.6|3500
1610937000000|2021-01-18 02:30:00|15490.1|15486.1|15515.6|15511.6|15522.6|15518.6|15456.6|15452.6|3293
1610937300000|2021-01-18 02:35:00|15516.6|15512.6|15504.3|15500.3|15528.6|15524.6|15496.8|15492.8|2474
1610937600000|2021-01-18 02:40:00|15502.8|15498.8|15491.8|15487.8|15506.8|15502.8|15479.8|15475.8|2143
1610937900000|2021-01-18 02:45:00|15492.3|15488.3|15518.3|15514.3|15519.8|15515.8|15491.8|15487.8|1818
1610938200000|2021-01-18 02:50:00|15518.8|15514.8|15534.3|15530.3|15544.3|15540.3|15516.8|15512.8|2635
1610938500000|2021-01-18 02:55:00|15534.8|15530.8|15534.8|15530.8|15542.3|15538.3|15529.3|15525.3|1144
1610938800000|2021-01-18 03:00:00|15535.3|15531.3|15547.3|15543.3|15555.3|15551.3|15535.3|15531.3|1678
1610939100000|2021-01-18 03:05:00|15547.8|15543.8|15527.8|15523.8|15554.8|15550.8|15523.8|15519.8|1827
1610939400000|2021-01-18 03:10:00|15528.8|15524.8|15543.8|15539.8|15553.3|15549.3|15524.8|15520.8|1435
1610939700000|2021-01-18 03:15:00|15544.8|15540.8|15542.3|15538.3|15545.8|15541.8|15528.3|15524.3|1327
1610940000000|2021-01-18 03:20:00|15541.8|15537.8|15559.3|15555.3|15560.8|15556.8|15531.8|15527.8|1272
1610940300000|2021-01-18 03:25:00|15560.8|15556.8|15556.8|15552.8|15572.3|15568.3|15554.3|15550.3|2481
1610940600000|2021-01-18 03:30:00|15556.3|15552.3|15583.3|15579.3|15583.3|15579.3|15547.3|15543.3|2022
1610940900000|2021-01-18 03:35:00|15583.8|15579.8|15586.3|15582.3|15596.3|15592.3|15578.8|15574.8|2438
1610941200000|2021-01-18 03:40:00|15585.3|15581.3|15579.3|15575.3|15597.3|15593.3|15575.8|15571.8|1841
1610941500000|2021-01-18 03:45:00|15581.3|15577.3|15558.8|15554.8|15585.3|15581.3|15554.8|15550.8|2173
1610941800000|2021-01-18 03:50:00|15558.3|15554.3|15546.8|15542.8|15567.8|15563.8|15543.3|15539.3|1611
1610942100000|2021-01-18 03:55:00|15547.3|15543.3|15540.3|15536.3|15561.3|15557.3|15535.8|15531.8|1507
1610942400000|2021-01-18 04:00:00|15539.8|15535.8|15523.3|15519.3|15549.8|15545.8|15520.3|15516.3|1807
1610942700000|2021-01-18 04:05:00|15522.8|15518.8|15540.3|15536.3|15541.3|15537.3|15516.3|15512.3|1565
1610943000000|2021-01-18 04:10:00|15540.8|15536.8|15530.3|15526.3|15546.8|15542.8|15529.8|15525.8|999
1610943300000|2021-01-18 04:15:00|15529.8|15525.8|15536.8|15532.8|15552.8|15548.8|15529.8|15525.8|1197
1610943600000|2021-01-18 04:20:00|15536.3|15532.3|15539.3|15535.3|15545.3|15541.3|15525.8|15521.8|976
1610943900000|2021-01-18 04:25:00|15539.8|15535.8|15517.8|15513.8|15539.8|15535.8|15492.3|15488.3|3369
1610944200000|2021-01-18 04:30:00|15518.3|15514.3|15522.3|15518.3|15529.3|15525.3|15503.8|15499.8|1269
1610944500000|2021-01-18 04:35:00|15521.3|15517.3|15537.3|15533.3|15543.3|15539.3|15519.8|15515.8|1527
1610944800000|2021-01-18 04:40:00|15536.8|15532.8|15538.8|15534.8|15544.8|15540.8|15530.3|15526.3|1228
1610945100000|2021-01-18 04:45:00|15537.8|15533.8|15568.3|15564.3|15573.8|15569.8|15535.3|15531.3|2364
1610945400000|2021-01-18 04:50:00|15568.8|15564.8|15565.8|15561.8|15578.3|15574.3|15560.3|15556.3|1462
1610945700000|2021-01-18 04:55:00|15566.8|15562.8|15578.3|15574.3|15579.8|15575.8|15565.3|15561.3|1265
1610946000000|2021-01-18 05:00:00|15577.8|15573.8|15576.8|15572.8|15594.3|15590.3|15568.3|15564.3|2468
1610946300000|2021-01-18 05:05:00|15575.8|15571.8|15580.8|15576.8|15581.8|15577.8|15551.8|15547.8|1656
1610946600000|2021-01-18 05:10:00|15581.8|15577.8|15590.3|15586.3|15594.8|15590.8|15575.8|15571.8|1204
1610946900000|2021-01-18 05:15:00|15591.3|15587.3|15595.8|15591.8|15607.3|15603.3|15588.3|15584.3|2221
1610947200000|2021-01-18 05:20:00|15595.3|15591.3|15595.8|15591.8|15602.3|15598.3|15585.3|15581.3|1334
1610947500000|2021-01-18 05:25:00|15593.8|15589.8|15588.8|15584.8|15603.8|15599.8|15576.3|15572.3|2965
1610947800000|2021-01-18 05:30:00|15593.3|15589.3|15593.8|15589.8|15597.3|15593.3|15577.3|15573.3|2183
1610948100000|2021-01-18 05:35:00|15594.3|15590.3|15609.3|15605.3|15610.3|15606.3|15593.8|15589.8|1749
1610948400000|2021-01-18 05:40:00|15610.8|15606.8|15608.8|15604.8|15613.3|15609.3|15605.8|15601.8|2476
1610948700000|2021-01-18 05:45:00|15616.3|15602.3|15620|15606|15622.5|15608.5|15612.6|15598.6|15
1610949000000|2021-01-18 05:50:00|15620.2|15606.2|15621|15607|15625.6|15611.6|15619.8|15605.8|0
1610949300000|2021-01-18 05:55:00|15621.2|15607.2|15621.8|15607.8|15623|15609|15618.9|15604.9|0
1610949600000|2021-01-18 06:00:00|15622|15608|15616.3|15602.3|15622.1|15608.1|15615.3|15601.3|0
1610949900000|2021-01-18 06:05:00|15615.9|15601.9|15611.5|15597.5|15615.9|15601.9|15608.2|15594.2|0
1610950200000|2021-01-18 06:10:00|15609.3|15595.3|15607.8|15593.8|15612.5|15598.5|15606.7|15592.7|0
1610950500000|2021-01-18 06:15:00|15608.9|15594.9|15613.9|15599.9|15618.3|15604.3|15608.9|15594.9|0
1610950800000|2021-01-18 06:20:00|15614|15600|15614.2|15600.2|15618.3|15604.3|15607.8|15593.8|0
1610951100000|2021-01-18 06:25:00|15616.3|15602.3|15615.2|15601.2|15625.3|15611.3|15615.1|15601.1|0
1610951400000|2021-01-18 06:30:00|15615.1|15601.1|15617.2|15603.2|15617.2|15603.2|15612.5|15598.5|0
1610951700000|2021-01-18 06:35:00|15617.1|15603.1|15610|15596|15617.1|15603.1|15605.9|15591.9|0
1610952000000|2021-01-18 06:40:00|15610.1|15596.1|15613.3|15599.3|15613.4|15599.4|15610.1|15596.1|0
1610952300000|2021-01-18 06:45:00|15613.4|15599.4|15611.5|15597.5|15615.3|15601.3|15611.1|15597.1|0
1610952600000|2021-01-18 06:50:00|15611.2|15597.2|15601.6|15587.6|15612.4|15598.4|15601.6|15587.6|0
1610952900000|2021-01-18 06:55:00|15601.7|15587.7|15604.5|15590.5|15608.6|15594.6|15601.6|15587.6|0
1610953200000|2021-01-18 07:00:00|15592.8|15586.8|15591.3|15585.3|15600.8|15594.8|15581.8|15575.8|817
1610953500000|2021-01-18 07:05:00|15592.3|15586.3|15585.3|15579.3|15594.8|15588.8|15577.8|15571.8|471
1610953800000|2021-01-18 07:10:00|15586.3|15580.3|15586.3|15580.3|15590.8|15584.8|15585.3|15579.3|150
1610954100000|2021-01-18 07:15:00|15586.8|15580.8|15593.3|15587.3|15596.3|15590.3|15584.3|15578.3|217
1610954400000|2021-01-18 07:20:00|15595.3|15589.3|15591.3|15585.3|15601.3|15595.3|15587.3|15581.3|348
1610954700000|2021-01-18 07:25:00|15591.8|15585.8|15594.8|15588.8|15598.3|15592.3|15591.8|15585.8|142
1610955000000|2021-01-18 07:30:00|15593.8|15587.8|15579.3|15573.3|15594.3|15588.3|15579.3|15573.3|284
1610955300000|2021-01-18 07:35:00|15579.8|15573.8|15588.3|15582.3|15590.3|15584.3|15579.8|15573.8|184
1610955600000|2021-01-18 07:40:00|15586.8|15580.8|15579.8|15573.8|15586.8|15580.8|15576.3|15570.3|291
1610955900000|2021-01-18 07:45:00|15580.3|15574.3|15585.3|15579.3|15585.8|15579.8|15573.3|15567.3|373
1610956200000|2021-01-18 07:50:00|15584.8|15578.8|15584.3|15578.3|15588.3|15582.3|15583.3|15577.3|209
1610956500000|2021-01-18 07:55:00|15582.3|15576.3|15583.8|15577.8|15588.3|15582.3|15581.8|15575.8|115
1610956800000|2021-01-18 08:00:00|15583.3|15577.3|15597.3|15591.3|15599.3|15593.3|15579.3|15573.3|385
1610957100000|2021-01-18 08:05:00|15596.8|15590.8|15593.3|15587.3|15599.3|15593.3|15592.3|15586.3|201
1610957400000|2021-01-18 08:10:00|15592.3|15586.3|15592.3|15586.3|15592.8|15586.8|15589.8|15583.8|106
1610957700000|2021-01-18 08:15:00|15593.3|15587.3|15595.3|15589.3|15595.3|15589.3|15591.3|15585.3|50
1610958000000|2021-01-18 08:20:00|15594.8|15588.8|15594.3|15588.3|15598.3|15592.3|15592.3|15586.3|155
1610958300000|2021-01-18 08:25:00|15592.8|15586.8|15592.3|15586.3|15592.8|15586.8|15586.3|15580.3|94
1610958600000|2021-01-18 08:30:00|15591.8|15585.8|15593.8|15587.8|15596.8|15590.8|15589.8|15583.8|145
1610958900000|2021-01-18 08:35:00|15593.3|15587.3|15594.8|15588.8|15597.3|15591.3|15593.3|15587.3|34
1610959200000|2021-01-18 08:40:00|15594.3|15588.3|15592.8|15586.8|15595.3|15589.3|15592.3|15586.3|46
1610959500000|2021-01-18 08:45:00|15592.3|15586.3|15592.3|15586.3|15595.3|15589.3|15592.3|15586.3|59
1610959800000|2021-01-18 08:50:00|15591.3|15585.3|15585.8|15579.8|15592.3|15586.3|15585.3|15579.3|224
1610960100000|2021-01-18 08:55:00|15585.3|15579.3|15588.3|15582.3|15588.3|15582.3|15582.3|15576.3|148
1610960400000|2021-01-18 09:00:00|15587.3|15581.3|15583.8|15577.8|15588.3|15582.3|15583.3|15577.3|78
1610960700000|2021-01-18 09:05:00|15584.3|15578.3|15587.3|15581.3|15587.3|15581.3|15582.3|15576.3|83
1610961000000|2021-01-18 09:10:00|15588.3|15582.3|15591.3|15585.3|15592.3|15586.3|15587.3|15581.3|121
1610961300000|2021-01-18 09:15:00|15590.8|15584.8|15591.3|15585.3|15593.3|15587.3|15590.3|15584.3|65
1610961600000|2021-01-18 09:20:00|15590.8|15584.8|15587.3|15581.3|15590.8|15584.8|15587.3|15581.3|27
1610961900000|2021-01-18 09:25:00|15585.8|15579.8|15591.8|15585.8|15592.3|15586.3|15585.8|15579.8|58
1610962200000|2021-01-18 09:30:00|15592.3|15586.3|15588.3|15582.3|15592.3|15586.3|15587.8|15581.8|23
1610962500000|2021-01-18 09:35:00|15588.8|15582.8|15590.3|15584.3|15592.3|15586.3|15588.3|15582.3|19
1610962800000|2021-01-18 09:40:00|15589.3|15583.3|15588.3|15582.3|15590.3|15584.3|15587.8|15581.8|36
1610963100000|2021-01-18 09:45:00|15589.8|15583.8|15586.3|15580.3|15590.3|15584.3|15583.3|15577.3|132
1610963400000|2021-01-18 09:50:00|15585.8|15579.8|15586.3|15580.3|15587.3|15581.3|15583.3|15577.3|56
1610963700000|2021-01-18 09:55:00|15586.8|15580.8|15587.8|15581.8|15589.3|15583.3|15585.8|15579.8|36
1610964000000|2021-01-18 10:00:00|15588.3|15582.3|15589.3|15583.3|15589.3|15583.3|15585.3|15579.3|59
1610964300000|2021-01-18 10:05:00|15590.3|15584.3|15588.8|15582.8|15590.3|15584.3|15588.3|15582.3|22
1610964600000|2021-01-18 10:10:00|15588.3|15582.3|15590.8|15584.8|15592.3|15586.3|15588.3|15582.3|46
1610964900000|2021-01-18 10:15:00|15591.3|15585.3|15596.3|15590.3|15597.3|15591.3|15590.3|15584.3|111
1610965200000|2021-01-18 10:20:00|15596.8|15590.8|15592.3|15586.3|15597.3|15591.3|15592.3|15586.3|64
1610965500000|2021-01-18 10:25:00|15592.8|15586.8|15595.3|15589.3|15596.3|15590.3|15592.8|15586.8|54
1610965800000|2021-01-18 10:30:00|15596.3|15590.3|15593.3|15587.3|15597.3|15591.3|15593.3|15587.3|83
1610966100000|2021-01-18 10:35:00|15593.8|15587.8|15594.8|15588.8|15595.3|15589.3|15593.3|15587.3|25
1610966400000|2021-01-18 10:40:00|15594.3|15588.3|15597.8|15591.8|15598.3|15592.3|15594.3|15588.3|108
1610966700000|2021-01-18 10:45:00|15598.3|15592.3|15605.3|15599.3|15606.8|15600.8|15598.3|15592.3|263
1610967000000|2021-01-18 10:50:00|15605.8|15599.8|15601.3|15595.3|15606.3|15600.3|15599.3|15593.3|55
1610967300000|2021-01-18 10:55:00|15600.3|15594.3|15599.3|15593.3|15601.3|15595.3|15596.8|15590.8|88
1610967600000|2021-01-18 11:00:00|15600.8|15594.8|15602.3|15596.3|15602.3|15596.3|15599.3|15593.3|67
1610967900000|2021-01-18 11:05:00|15601.8|15595.8|15629.8|15623.8|15630.8|15624.8|15599.3|15593.3|1098
1610968200000|2021-01-18 11:10:00|15630.3|15624.3|15642.3|15636.3|15644.3|15638.3|15629.8|15623.8|1044
1610968500000|2021-01-18 11:15:00|15643.8|15637.8|15640.3|15634.3|15648.3|15642.3|15639.3|15633.3|608
1610968800000|2021-01-18 11:20:00|15641.3|15635.3|15637.3|15631.3|15641.8|15635.8|15634.3|15628.3|269
1610969100000|2021-01-18 11:25:00|15636.3|15630.3|15635.3|15629.3|15637.3|15631.3|15631.3|15625.3|251
1610969400000|2021-01-18 11:30:00|15635.8|15629.8|15632.3|15626.3|15639.8|15633.8|15629.8|15623.8|328
1610969700000|2021-01-18 11:35:00|15631.8|15625.8|15636.8|15630.8|15638.3|15632.3|15631.8|15625.8|100
1610970000000|2021-01-18 11:40:00|15636.3|15630.3|15639.3|15633.3|15646.8|15640.8|15636.3|15630.3|469
1610970300000|2021-01-18 11:45:00|15639.8|15633.8|15638.3|15632.3|15641.3|15635.3|15637.3|15631.3|130
1610970600000|2021-01-18 11:50:00|15637.8|15631.8|15637.3|15631.3|15641.8|15635.8|15635.3|15629.3|140
1610970900000|2021-01-18 11:55:00|15637.8|15631.8|15638.8|15632.8|15640.3|15634.3|15633.8|15627.8|93
1610971200000|2021-01-18 12:00:00|15640.3|15634.3|15654.3|15648.3|15660.3|15654.3|15640.3|15634.3|866
1610971500000|2021-01-18 12:05:00|15653.8|15647.8|15649.3|15643.3|15655.3|15649.3|15649.3|15643.3|202
1610971800000|2021-01-18 12:10:00|15649.8|15643.8|15649.3|15643.3|15653.3|15647.3|15646.3|15640.3|153
1610972100000|2021-01-18 12:15:00|15650.3|15644.3|15648.8|15642.8|15652.3|15646.3|15647.3|15641.3|172
1610972400000|2021-01-18 12:20:00|15648.3|15642.3|15657.3|15651.3|15667.3|15661.3|15648.3|15642.3|388
1610972700000|2021-01-18 12:25:00|15658.3|15652.3|15654.3|15648.3|15660.3|15654.3|15651.3|15645.3|130
1610973000000|2021-01-18 12:30:00|15655.3|15649.3|15650.8|15644.8|15657.3|15651.3|15650.3|15644.3|147
1610973300000|2021-01-18 12:35:00|15650.3|15644.3|15658.3|15652.3|15661.3|15655.3|15649.3|15643.3|125
1610973600000|2021-01-18 12:40:00|15657.8|15651.8|15654.3|15648.3|15662.3|15656.3|15653.8|15647.8|172
1610973900000|2021-01-18 12:45:00|15653.8|15647.8|15647.3|15641.3|15654.3|15648.3|15647.3|15641.3|131
1610974200000|2021-01-18 12:50:00|15648.3|15642.3|15647.3|15641.3|15650.3|15644.3|15641.8|15635.8|213
1610974500000|2021-01-18 12:55:00|15646.3|15640.3|15645.3|15639.3|15649.3|15643.3|15643.3|15637.3|71
1610974800000|2021-01-18 13:00:00|15647.8|15641.8|15650.3|15644.3|15653.3|15647.3|15645.8|15639.8|166
1610975100000|2021-01-18 13:05:00|15648.8|15642.8|15651.3|15645.3|15654.8|15648.8|15648.8|15642.8|108
1610975400000|2021-01-18 13:10:00|15650.8|15644.8|15650.3|15644.3|15650.8|15644.8|15644.3|15638.3|66
1610975700000|2021-01-18 13:15:00|15649.8|15643.8|15646.8|15640.8|15652.3|15646.3|15646.3|15640.3|59
1610976000000|2021-01-18 13:20:00|15647.3|15641.3|15649.8|15643.8|15649.8|15643.8|15646.3|15640.3|45
1610976300000|2021-01-18 13:25:00|15650.3|15644.3|15650.3|15644.3|15659.8|15653.8|15649.8|15643.8|222
1610976600000|2021-01-18 13:30:00|15650.8|15644.8|15655.3|15649.3|15656.8|15650.8|15650.8|15644.8|53
1610976900000|2021-01-18 13:35:00|15653.8|15647.8|15651.3|15645.3|15655.3|15649.3|15651.3|15645.3|100
1610977200000|2021-01-18 13:40:00|15651.8|15645.8|15649.8|15643.8|15652.3|15646.3|15648.8|15642.8|63
1610977500000|2021-01-18 13:45:00|15650.3|15644.3|15648.3|15642.3|15651.3|15645.3|15646.8|15640.8|55
1610977800000|2021-01-18 13:50:00|15647.3|15641.3|15648.3|15642.3|15651.3|15645.3|15646.3|15640.3|64
1610978100000|2021-01-18 13:55:00|15647.8|15641.8|15649.3|15643.3|15651.3|15645.3|15647.3|15641.3|29
1610978400000|2021-01-18 14:00:00|15650.3|15644.3|15644.3|15638.3|15651.3|15645.3|15643.3|15637.3|146
1610978700000|2021-01-18 14:05:00|15643.8|15637.8|15638.8|15632.8|15643.8|15637.8|15630.3|15624.3|467
1610979000000|2021-01-18 14:10:00|15639.3|15633.3|15639.3|15633.3|15641.3|15635.3|15637.3|15631.3|103
1610979300000|2021-01-18 14:15:00|15638.3|15632.3|15638.8|15632.8|15643.8|15637.8|15636.3|15630.3|116
1610979600000|2021-01-18 14:20:00|15638.3|15632.3|15644.3|15638.3|15645.3|15639.3|15638.3|15632.3|83
1610979900000|2021-01-18 14:25:00|15645.3|15639.3|15641.3|15635.3|15645.3|15639.3|15641.3|15635.3|54
1610980200000|2021-01-18 14:30:00|15641.8|15635.8|15640.8|15634.8|15644.3|15638.3|15637.8|15631.8|141
1610980500000|2021-01-18 14:35:00|15641.3|15635.3|15642.8|15636.8|15645.3|15639.3|15639.3|15633.3|100
1610980800000|2021-01-18 14:40:00|15642.3|15636.3|15641.8|15635.8|15643.3|15637.3|15638.8|15632.8|86
1610981100000|2021-01-18 14:45:00|15642.3|15636.3|15648.8|15642.8|15649.8|15643.8|15642.3|15636.3|182
1610981400000|2021-01-18 14:50:00|15649.3|15643.3|15649.8|15643.8|15652.3|15646.3|15646.3|15640.3|219
1610981700000|2021-01-18 14:55:00|15649.3|15643.3|15651.3|15645.3|15651.3|15645.3|15647.3|15641.3|70
1610982000000|2021-01-18 15:00:00|15650.3|15644.3|15648.3|15642.3|15655.3|15649.3|15647.8|15641.8|126
1610982300000|2021-01-18 15:05:00|15648.8|15642.8|15649.3|15643.3|15651.8|15645.8|15648.8|15642.8|57
1610982600000|2021-01-18 15:10:00|15648.3|15642.3|15647.3|15641.3|15650.3|15644.3|15645.3|15639.3|65
1610982900000|2021-01-18 15:15:00|15648.3|15642.3|15642.8|15636.8|15648.3|15642.3|15641.3|15635.3|172
1610983200000|2021-01-18 15:20:00|15643.3|15637.3|15641.8|15635.8|15643.8|15637.8|15640.3|15634.3|92
1610983500000|2021-01-18 15:25:00|15641.3|15635.3|15635.3|15629.3|15647.3|15641.3|15631.3|15625.3|283
1610983800000|2021-01-18 15:30:00|15634.3|15628.3|15641.3|15635.3|15641.3|15635.3|15631.3|15625.3|221
1610984100000|2021-01-18 15:35:00|15642.3|15636.3|15644.3|15638.3|15646.8|15640.8|15641.3|15635.3|120
1610984400000|2021-01-18 15:40:00|15643.8|15637.8|15643.3|15637.3|15644.8|15638.8|15642.3|15636.3|34
1610984700000|2021-01-18 15:45:00|15644.3|15638.3|15642.3|15636.3|15646.3|15640.3|15641.3|15635.3|60
1610985000000|2021-01-18 15:50:00|15641.8|15635.8|15643.8|15637.8|15645.3|15639.3|15641.3|15635.3|33
1610985300000|2021-01-18 15:55:00|15643.3|15637.3|15642.3|15636.3|15648.3|15642.3|15642.3|15636.3|70
1610985600000|2021-01-18 16:00:00|15643.8|15637.8|15643.3|15637.3|15647.3|15641.3|15643.3|15637.3|145
1610985900000|2021-01-18 16:05:00|15644.3|15638.3|15643.3|15637.3|15644.3|15638.3|15642.3|15636.3|19
1610986200000|2021-01-18 16:10:00|15644.3|15638.3|15641.8|15635.8|15644.3|15638.3|15641.8|15635.8|18
1610986500000|2021-01-18 16:15:00|15641.3|15635.3|15641.8|15635.8|15642.3|15636.3|15639.3|15633.3|28
1610986800000|2021-01-18 16:20:00|15642.3|15636.3|15643.3|15637.3|15645.3|15639.3|15641.8|15635.8|39
1610987100000|2021-01-18 16:25:00|15644.3|15638.3|15643.3|15637.3|15645.3|15639.3|15642.8|15636.8|40
1610987400000|2021-01-18 16:30:00|15644.3|15638.3|15650.8|15644.8|15654.3|15648.3|15644.3|15638.3|205
1610987700000|2021-01-18 16:35:00|15650.3|15644.3|15648.3|15642.3|15651.3|15645.3|15648.3|15642.3|49
1610988000000|2021-01-18 16:40:00|15647.3|15641.3|15644.3|15638.3|15647.3|15641.3|15644.3|15638.3|38
1610988300000|2021-01-18 16:45:00|15643.3|15637.3|15646.3|15640.3|15646.8|15640.8|15642.3|15636.3|56
1610988600000|2021-01-18 16:50:00|15645.8|15639.8|15644.3|15638.3|15646.8|15640.8|15644.3|15638.3|17
1610988900000|2021-01-18 16:55:00|15643.8|15637.8|15645.8|15639.8|15645.8|15639.8|15643.8|15637.8|23
1610989200000|2021-01-18 17:00:00|15644.8|15638.8|15646.3|15640.3|15646.3|15640.3|15644.8|15638.8|18
1610989500000|2021-01-18 17:05:00|15647.3|15641.3|15647.3|15641.3|15647.3|15641.3|15645.8|15639.8|32
1610989800000|2021-01-18 17:10:00|15650.8|15644.8|15647.3|15641.3|15650.8|15644.8|15647.3|15641.3|86
1610990100000|2021-01-18 17:15:00|15646.3|15640.3|15641.3|15635.3|15647.3|15641.3|15641.3|15635.3|74
1610990400000|2021-01-18 17:20:00|15640.8|15634.8|15643.3|15637.3|15645.8|15639.8|15640.3|15634.3|39
1610990700000|2021-01-18 17:25:00|15642.8|15636.8|15640.8|15634.8|15645.3|15639.3|15640.8|15634.8|27
1610991000000|2021-01-18 17:30:00|15641.8|15635.8|15642.8|15636.8|15643.8|15637.8|15641.8|15635.8|10
1610991300000|2021-01-18 17:35:00|15642.3|15636.3|15642.3|15636.3|15643.3|15637.3|15641.3|15635.3|18
1610991600000|2021-01-18 17:40:00|15642.8|15636.8|15644.3|15638.3|15645.8|15639.8|15642.3|15636.3|40
1610991900000|2021-01-18 17:45:00|15644.8|15638.8|15645.8|15639.8|15646.3|15640.3|15644.3|15638.3|14
1610992200000|2021-01-18 17:50:00|15647.3|15641.3|15647.3|15641.3|15648.8|15642.8|15646.3|15640.3|40
1610992500000|2021-01-18 17:55:00|15648.3|15642.3|15645.8|15639.8|15648.3|15642.3|15645.8|15639.8|13
1610992800000|2021-01-18 18:00:00|15646.3|15640.3|15644.3|15638.3|15646.8|15640.8|15644.3|15638.3|11
1610993100000|2021-01-18 18:05:00|15645.8|15639.8|15645.8|15639.8|15647.8|15641.8|15645.8|15639.8|30
1610993400000|2021-01-18 18:10:00|15646.3|15640.3|15645.3|15639.3|15646.8|15640.8|15644.8|15638.8|10
1610993700000|2021-01-18 18:15:00|15646.3|15640.3|15645.3|15639.3|15646.3|15640.3|15644.8|15638.8|9
1610994000000|2021-01-18 18:20:00|15644.8|15638.8|15646.3|15640.3|15646.8|15640.8|15644.8|15638.8|5
1610994300000|2021-01-18 18:25:00|15645.8|15639.8|15645.3|15639.3|15645.8|15639.8|15644.8|15638.8|7
1610994600000|2021-01-18 18:30:00|15644.3|15638.3|15645.8|15639.8|15645.8|15639.8|15644.3|15638.3|8
1610994900000|2021-01-18 18:35:00|15645.3|15639.3|15643.3|15637.3|15645.3|15639.3|15642.8|15636.8|28
1610995200000|2021-01-18 18:40:00|15643.8|15637.8|15643.8|15637.8|15644.8|15638.8|15643.3|15637.3|20
1610995500000|2021-01-18 18:45:00|15644.3|15638.3|15645.8|15639.8|15645.8|15639.8|15644.3|15638.3|6
1610995800000|2021-01-18 18:50:00|15646.8|15640.8|15649.3|15643.3|15649.3|15643.3|15646.8|15640.8|59
1610996100000|2021-01-18 18:55:00|15648.8|15642.8|15648.8|15642.8|15648.8|15642.8|15648.8|15642.8|7
1610996400000|2021-01-18 19:00:00|15649.8|15643.8|15658.3|15652.3|15659.8|15653.8|15649.8|15643.8|305
1610996700000|2021-01-18 19:05:00|15656.8|15650.8|15660.3|15654.3|15660.3|15654.3|15656.3|15650.3|35
1610997000000|2021-01-18 19:10:00|15661.3|15655.3|15659.8|15653.8|15661.3|15655.3|15658.8|15652.8|25
1610997300000|2021-01-18 19:15:00|15659.3|15653.3|15659.8|15653.8|15660.3|15654.3|15659.3|15653.3|13
1610997600000|2021-01-18 19:20:00|15660.3|15654.3|15659.3|15653.3|15661.3|15655.3|15659.3|15653.3|11
1610997900000|2021-01-18 19:25:00|15658.3|15652.3|15657.3|15651.3|15658.3|15652.3|15655.8|15649.8|28
1610998200000|2021-01-18 19:30:00|15658.3|15652.3|15659.3|15653.3|15660.3|15654.3|15657.8|15651.8|31
1610998500000|2021-01-18 19:35:00|15659.8|15653.8|15659.8|15653.8|15659.8|15653.8|15659.8|15653.8|9
1610998800000|2021-01-18 19:40:00|15659.3|15653.3|15658.3|15652.3|15659.3|15653.3|15657.8|15651.8|4
1610999100000|2021-01-18 19:45:00|15659.3|15653.3|15652.3|15646.3|15659.3|15653.3|15652.3|15646.3|39
1610999400000|2021-01-18 19:50:00|15652.8|15646.8|15652.3|15646.3|15653.3|15647.3|15647.8|15641.8|22
1610999700000|2021-01-18 19:55:00|15652.8|15646.8|15655.3|15649.3|15655.8|15649.8|15652.8|15646.8|14
1611000000000|2021-01-18 20:00:00|15655.8|15649.8|15650.8|15644.8|15656.8|15650.8|15643.8|15637.8|88
1611000300000|2021-01-18 20:05:00|15648.8|15642.8|15647.3|15641.3|15648.8|15642.8|15645.8|15639.8|14
1611000600000|2021-01-18 20:10:00|15646.3|15640.3|15648.3|15642.3|15648.3|15642.3|15644.3|15638.3|8
1611000900000|2021-01-18 20:15:00|15647.8|15641.8|15647.3|15641.3|15649.8|15643.8|15646.8|15640.8|9
1611001200000|2021-01-18 20:20:00|15646.8|15640.8|15647.3|15641.3|15647.8|15641.8|15645.8|15639.8|12
1611001500000|2021-01-18 20:25:00|15648.3|15642.3|15648.8|15642.8|15650.8|15644.8|15647.3|15641.3|152
1611001800000|2021-01-18 20:30:00|15647.8|15641.8|15650.3|15644.3|15651.3|15645.3|15647.3|15641.3|38
1611002100000|2021-01-18 20:35:00|15650.8|15644.8|15650.3|15644.3|15650.8|15644.8|15648.3|15642.3|15
1611002400000|2021-01-18 20:40:00|15650.8|15644.8|15649.8|15643.8|15650.8|15644.8|15646.8|15640.8|48
1611002700000|2021-01-18 20:45:00|15650.3|15644.3|15651.3|15645.3|15652.8|15646.8|15648.3|15642.3|48
1611003000000|2021-01-18 20:50:00|15651.8|15645.8|15654.3|15648.3|15655.8|15649.8|15649.8|15643.8|90
1611003300000|2021-01-18 20:55:00|15655.8|15649.8|15662.3|15656.3|15662.3|15656.3|15655.3|15649.3|139
1611003600000|2021-01-18 21:00:00|15663.8|15649.8|15663.8|15649.8|15663.8|15649.8|15663.8|15649.8|0
1611004200000|2021-01-18 21:10:00|15664|15650|15664|15650|15664|15650|15664|15650|0
1611004800000|2021-01-18 21:20:00|15663.4|15649.4|15662.8|15648.8|15663.4|15649.4|15662.8|15648.8|0
1611005100000|2021-01-18 21:25:00|15662.5|15648.5|15662.2|15648.2|15662.5|15648.5|15662.2|15648.2|0
1611005400000|2021-01-18 21:30:00|15661.6|15647.6|15661.6|15647.6|15661.6|15647.6|15661.6|15647.6|0
1611005700000|2021-01-18 21:35:00|15661.3|15647.3|15660.8|15646.8|15661.3|15647.3|15660.8|15646.8|0
1611006000000|2021-01-18 21:40:00|15660.9|15646.9|15660.9|15646.9|15660.9|15646.9|15660.9|15646.9|0
1611006300000|2021-01-18 21:45:00|15660.6|15646.6|15660.4|15646.4|15660.6|15646.6|15660.4|15646.4|0
1611006900000|2021-01-18 21:55:00|15660.1|15646.1|15660.1|15646.1|15660.1|15646.1|15660.1|15646.1|0
1611007500000|2021-01-18 22:05:00|15660.4|15646.4|15660.4|15646.4|15660.4|15646.4|15660.4|15646.4|0
1611007800000|2021-01-18 22:10:00|15660.6|15646.6|15660.6|15646.6|15660.6|15646.6|15660.6|15646.6|0
1611009300000|2021-01-18 22:35:00|15661.1|15647.1|15661.1|15647.1|15661.1|15647.1|15661.1|15647.1|0
1611009900000|2021-01-18 22:45:00|15660.9|15646.9|15660.9|15646.9|15660.9|15646.9|15660.9|15646.9|0
1611010200000|2021-01-18 22:50:00|15659.7|15645.7|15657.1|15643.1|15659.7|15645.7|15657.1|15643.1|0
1611010500000|2021-01-18 22:55:00|15655.6|15641.6|15654.8|15640.8|15655.6|15641.6|15654.8|15640.8|0
1611010800000|2021-01-18 23:00:00|15654.9|15640.9|15655.3|15641.3|15658.9|15644.9|15651.3|15637.3|0
1611011100000|2021-01-18 23:05:00|15655.7|15641.7|15660.4|15646.4|15661.1|15647.1|15655.7|15641.7|0
1611011400000|2021-01-18 23:10:00|15660|15646|15660.4|15646.4|15663.3|15649.3|15659.7|15645.7|0
1611011700000|2021-01-18 23:15:00|15660|15646|15658.2|15644.2|15660.4|15646.4|15658.2|15644.2|0
1611012000000|2021-01-18 23:20:00|15658.6|15644.6|15657.8|15643.8|15658.6|15644.6|15656|15642|0
1611012300000|2021-01-18 23:25:00|15657.5|15643.5|15662.6|15648.6|15662.6|15648.6|15657.5|15643.5|0
1611012600000|2021-01-18 23:30:00|15663.3|15649.3|15661.9|15647.9|15663.3|15649.3|15661.1|15647.1|0
1611012900000|2021-01-18 23:35:00|15661.1|15647.1|15662.4|15648.4|15663.9|15649.9|15660.4|15646.4|0
1611013200000|2021-01-18 23:40:00|15663.1|15649.1|15663.9|15649.9|15663.9|15649.9|15662.4|15648.4|0
1611013500000|2021-01-18 23:45:00|15664.6|15650.6|15665.3|15651.3|15665.3|15651.3|15663.9|15649.9|0
1611013800000|2021-01-18 23:50:00|15664.6|15650.6|15665.3|15651.3|15666|15652|15663.9|15649.9|0
1611014100000|2021-01-18 23:55:00|15666|15652|15668.7|15654.7|15669.8|15655.8|15666|15652|0
1611014400000|2021-01-19 00:00:00|15668.3|15654.3|15675.9|15661.9|15678.1|15664.1|15668.3|15654.3|0
1611014700000|2021-01-19 00:05:00|15676.3|15662.3|15677.5|15663.5|15678.9|15664.9|15675.9|15661.9|0
1611015000000|2021-01-19 00:10:00|15677.9|15663.9|15676.8|15662.8|15679|15665|15674.6|15660.6|0
1611015300000|2021-01-19 00:15:00|15677.5|15663.5|15686.2|15672.2|15690.9|15676.9|15677.5|15663.5|0
1611015600000|2021-01-19 00:20:00|15687.3|15673.3|15678.2|15664.2|15687.3|15673.3|15678.2|15664.2|0
1611015900000|2021-01-19 00:25:00|15677.9|15663.9|15679.4|15665.4|15679.4|15665.4|15675|15661|0
1611016200000|2021-01-19 00:30:00|15678.3|15664.3|15681.2|15667.2|15683|15669|15678.1|15664.1|0
1611016500000|2021-01-19 00:35:00|15681|15667|15673|15659|15691.3|15677.3|15673|15659|0
1611016800000|2021-01-19 00:40:00|15673.3|15659.3|15701.3|15687.3|15701.3|15687.3|15664.3|15650.3|0
1611017100000|2021-01-19 00:45:00|15716.8|15712.8|15732.8|15728.8|15734.3|15730.3|15716.3|15712.3|4762
1611017400000|2021-01-19 00:50:00|15734.3|15730.3|15732|15728|15744.3|15740.3|15726.5|15722.5|2468
1611017700000|2021-01-19 00:55:00|15730.5|15726.5|15739|15735|15749|15745|15727.5|15723.5|396
1611018000000|2021-01-19 01:00:00|15738|15734|15746|15742|15753.5|15749.5|15717.5|15713.5|709
1611018300000|2021-01-19 01:05:00|15746.5|15742.5|15772|15768|15779.5|15775.5|15746.5|15742.5|652
1611018600000|2021-01-19 01:10:00|15774|15770|15788.5|15784.5|15792.5|15788.5|15767|15763|497
1611018900000|2021-01-19 01:15:00|15787.5|15783.5|15760.5|15756.5|15798|15794|15755.5|15751.5|433
1611019200000|2021-01-19 01:20:00|15761|15757|15771.5|15767.5|15771.5|15767.5|15723|15719|620
1611019500000|2021-01-19 01:25:00|15773|15769|15752.5|15748.5|15776.5|15772.5|15738.5|15734.5|425
1611019800000|2021-01-19 01:30:00|15751.5|15747.5|15807.5|15803.5|15816|15812|15751|15747|728
1611020100000|2021-01-19 01:35:00|15806|15802|15806|15802|15819|15815|15798|15794|363
1611020400000|2021-01-19 01:40:00|15806.5|15802.5|15783|15779|15810|15806|15772|15768|407
1611020700000|2021-01-19 01:45:00|15784.5|15780.5|15767|15763|15787|15783|15752.5|15748.5|601
1611021000000|2021-01-19 01:50:00|15766.5|15762.5|15781.5|15777.5|15787.5|15783.5|15760.5|15756.5|204
1611021300000|2021-01-19 01:55:00|15784|15780|15804.5|15800.5|15809|15805|15775.5|15771.5|196
1611021600000|2021-01-19 02:00:00|15805|15801|15833|15829|15836.5|15832.5|15800.5|15796.5|495
1611021900000|2021-01-19 02:05:00|15834.5|15830.5|15818|15814|15834.5|15830.5|15813.5|15809.5|196
1611022200000|2021-01-19 02:10:00|15818.5|15814.5|15826|15822|15826.5|15822.5|15812|15808|370
1611022500000|2021-01-19 02:15:00|15827|15823|15823.5|15819.5|15840|15836|15822.5|15818.5|353
1611022800000|2021-01-19 02:20:00|15824|15820|15842|15838|15843.5|15839.5|15820.5|15816.5|289
1611023100000|2021-01-19 02:25:00|15842.5|15838.5|15819.5|15815.5|15843|15839|15819.5|15815.5|209
1611023400000|2021-01-19 02:30:00|15819|15815|15806.5|15802.5|15823|15819|15777.5|15773.5|606
1611023700000|2021-01-19 02:35:00|15807|15803|15787.5|15783.5|15807|15803|15781.5|15777.5|261
1611024000000|2021-01-19 02:40:00|15787|15783|15795.5|15791.5|15801|15797|15770.5|15766.5|364
1611024300000|2021-01-19 02:45:00|15797|15793|15790.3|15786.3|15801.5|15797.5|15786.5|15782.5|175
1611024600000|2021-01-19 02:50:00|15789.3|15785.3|15791.9|15787.9|15797.3|15793.3|15781.3|15777.3|213
1611024900000|2021-01-19 02:55:00|15792.4|15788.4|15803.4|15799.4|15805.4|15801.4|15790.9|15786.9|201
1611025200000|2021-01-19 03:00:00|15803.9|15799.9|15814.4|15810.4|15814.4|15810.4|15801.4|15797.4|225
1611025500000|2021-01-19 03:05:00|15816.4|15812.4|15810.4|15806.4|15820.4|15816.4|15807.4|15803.4|245
1611025800000|2021-01-19 03:10:00|15811.4|15807.4|15823.4|15819.4|15830.9|15826.9|15806.4|15802.4|304
1611026100000|2021-01-19 03:15:00|15824.4|15820.4|15809.9|15805.9|15829.9|15825.9|15808.4|15804.4|351
1611026400000|2021-01-19 03:20:00|15810.4|15806.4|15824.4|15820.4|15828.4|15824.4|15809.9|15805.9|178
1611026700000|2021-01-19 03:25:00|15825.9|15821.9|15831.4|15827.4|15833.9|15829.9|15822.9|15818.9|337
1611027000000|2021-01-19 03:30:00|15832.9|15828.9|15834.4|15830.4|15836.4|15832.4|15827.4|15823.4|286
1611027300000|2021-01-19 03:35:00|15834.9|15830.9|15838.9|15834.9|15841.9|15837.9|15832.9|15828.9|291
1611027600000|2021-01-19 03:40:00|15840.4|15836.4|15850.9|15846.9|15855.4|15851.4|15840.4|15836.4|320
1611027900000|2021-01-19 03:45:00|15850.4|15846.4|15838.9|15834.9|15855.9|15851.9|15832.9|15828.9|282
1611028200000|2021-01-19 03:50:00|15838.4|15834.4|15851.4|15847.4|15852.4|15848.4|15837.4|15833.4|164
1611028500000|2021-01-19 03:55:00|15850.9|15846.9|15848.4|15844.4|15852.9|15848.9|15841.9|15837.9|106
1611028800000|2021-01-19 04:00:00|15847.9|15843.9|15847.9|15843.9|15848.9|15844.9|15838.4|15834.4|156
1611029100000|2021-01-19 04:05:00|15848.4|15844.4|15853.4|15849.4|15855.9|15851.9|15844.4|15840.4|226
1611029400000|2021-01-19 04:10:00|15853.9|15849.9|15855.4|15851.4|15857.9|15853.9|15849.4|15845.4|185
1611029700000|2021-01-19 04:15:00|15855.9|15851.9|15856.4|15852.4|15856.9|15852.9|15845.9|15841.9|178
1611030000000|2021-01-19 04:20:00|15855.9|15851.9|15862.4|15858.4|15862.4|15858.4|15852.4|15848.4|194
1611030300000|2021-01-19 04:25:00|15861.4|15857.4|15864.4|15860.4|15866.4|15862.4|15857.9|15853.9|168
1611030600000|2021-01-19 04:30:00|15864.9|15860.9|15872.4|15868.4|15873.9|15869.9|15863.4|15859.4|266
1611030900000|2021-01-19 04:35:00|15871.9|15867.9|15884.9|15880.9|15884.9|15880.9|15871.9|15867.9|356
1611031200000|2021-01-19 04:40:00|15885.4|15881.4|15898.4|15894.4|15901.4|15897.4|15883.4|15879.4|362
1611031500000|2021-01-19 04:45:00|15899.4|15895.4|15889.4|15885.4|15901.4|15897.4|15885.4|15881.4|454
1611031800000|2021-01-19 04:50:00|15888.9|15884.9|15893.4|15889.4|15896.4|15892.4|15885.9|15881.9|180
1611032100000|2021-01-19 04:55:00|15893.9|15889.9|15911.4|15907.4|15912.9|15908.9|15893.4|15889.4|350
1611032400000|2021-01-19 05:00:00|15910.9|15906.9|15904.4|15900.4|15911.9|15907.9|15897.9|15893.9|297
1611032700000|2021-01-19 05:05:00|15903.9|15899.9|15910.4|15906.4|15911.9|15907.9|15899.9|15895.9|325
1611033000000|2021-01-19 05:10:00|15912.9|15908.9|15917.4|15913.4|15919.4|15915.4|15911.4|15907.4|258
1611033300000|2021-01-19 05:15:00|15916.9|15912.9|15919.9|15915.9|15921.4|15917.4|15914.9|15910.9|321
1611033600000|2021-01-19 05:20:00|15918.9|15914.9|15923.4|15919.4|15927.4|15923.4|15918.4|15914.4|193
1611033900000|2021-01-19 05:25:00|15923.9|15919.9|15895.4|15891.4|15926.4|15922.4|15894.9|15890.9|431
1611034200000|2021-01-19 05:30:00|15896.9|15892.9|15879.4|15875.4|15896.9|15892.9|15877.4|15873.4|763
1611034500000|2021-01-19 05:35:00|15876.9|15872.9|15876.9|15872.9|15886.9|15882.9|15875.4|15871.4|554
1611034800000|2021-01-19 05:40:00|15876.4|15872.4|15877.9|15873.9|15886.9|15882.9|15876.4|15872.4|818
1611035100000|2021-01-19 05:45:00|15884.2|15870.2|15868.4|15854.4|15885.7|15871.7|15867.3|15853.3|0
1611035400000|2021-01-19 05:50:00|15867.3|15853.3|15878.7|15864.7|15878.7|15864.7|15867|15853|0
1611035700000|2021-01-19 05:55:00|15878.4|15864.4|15885.9|15871.9|15887.7|15873.7|15878|15864|0
1611036000000|2021-01-19 06:00:00|15884.8|15870.8|15887.6|15873.6|15888.9|15874.9|15883|15869|0
1611036300000|2021-01-19 06:05:00|15887.4|15873.4|15884.9|15870.9|15888.9|15874.9|15883|15869|0
1611036600000|2021-01-19 06:10:00|15884.7|15870.7|15889.2|15875.2|15889.6|15875.6|15884.5|15870.5|0
1611036900000|2021-01-19 06:15:00|15889.6|15875.6|15883.3|15869.3|15889.6|15875.6|15870.9|15856.9|0
1611037200000|2021-01-19 06:20:00|15885.4|15871.4|15872.9|15858.9|15885.4|15871.4|15870.6|15856.6|0
1611037500000|2021-01-19 06:25:00|15872.6|15858.6|15884|15870|15890|15876|15872.6|15858.6|0
1611037800000|2021-01-19 06:30:00|15883.7|15869.7|15877.7|15863.7|15894.7|15880.7|15877.7|15863.7|0
1611038100000|2021-01-19 06:35:00|15877.6|15863.6|15885.1|15871.1|15885.1|15871.1|15875.4|15861.4|0
1611038400000|2021-01-19 06:40:00|15884.6|15870.6|15876.1|15862.1|15887.1|15873.1|15870|15856|0
1611038700000|2021-01-19 06:45:00|15876|15862|15870.7|15856.7|15876.1|15862.1|15870.1|15856.1|0
1611039000000|2021-01-19 06:50:00|15872.8|15858.8|15873.2|15859.2|15877.3|15863.3|15870.2|15856.2|0
1611039300000|2021-01-19 06:55:00|15873.3|15859.3|15876.1|15862.1|15880.3|15866.3|15871.9|15857.9|0
1611039600000|2021-01-19 07:00:00|15877.7|15863.7|15858.4|15852.4|15877.7|15863.7|15838.4|15832.4|218
1611039900000|2021-01-19 07:05:00|15857.9|15851.9|15864.9|15858.9|15876.4|15870.4|15856.9|15850.9|129
1611040200000|2021-01-19 07:10:00|15864.4|15858.4|15877.9|15871.9|15879.4|15873.4|15864.4|15858.4|64
1611040500000|2021-01-19 07:15:00|15877.4|15871.4|15871.9|15865.9|15878.9|15872.9|15869.4|15863.4|33
1611040800000|2021-01-19 07:20:00|15872.4|15866.4|15867.4|15861.4|15876.4|15870.4|15866.4|15860.4|33
1611041100000|2021-01-19 07:25:00|15866.9|15860.9|15875.9|15869.9|15877.4|15871.4|15866.9|15860.9|36
1611041400000|2021-01-19 07:30:00|15874.9|15868.9|15888.9|15882.9|15888.9|15882.9|15874.9|15868.9|107
1611041700000|2021-01-19 07:35:00|15889.9|15883.9|15894.9|15888.9|15895.9|15889.9|15887.9|15881.9|70
1611042000000|2021-01-19 07:40:00|15894.4|15888.4|15890.4|15884.4|15896.9|15890.9|15888.9|15882.9|56
1611042300000|2021-01-19 07:45:00|15889.4|15883.4|15891.4|15885.4|15893.9|15887.9|15889.4|15883.4|19
1611042600000|2021-01-19 07:50:00|15890.9|15884.9|15891.9|15885.9|15893.9|15887.9|15888.4|15882.4|48
1611042900000|2021-01-19 07:55:00|15891.4|15885.4|15887.4|15881.4|15895.9|15889.9|15887.4|15881.4|35
1611043200000|2021-01-19 08:00:00|15888.4|15882.4|15883.4|15877.4|15891.4|15885.4|15881.9|15875.9|63
1611043500000|2021-01-19 08:05:00|15884.9|15878.9|15887.9|15881.9|15892.4|15886.4|15883.4|15877.4|17
1611043800000|2021-01-19 08:10:00|15887.4|15881.4|15893.4|15887.4|15894.9|15888.9|15886.9|15880.9|20
1611044100000|2021-01-19 08:15:00|15893.9|15887.9|15888.9|15882.9|15894.4|15888.4|15887.4|15881.4|22
1611044400000|2021-01-19 08:20:00|15888.4|15882.4|15892.4|15886.4|15892.4|15886.4|15886.9|15880.9|19
1611044700000|2021-01-19 08:25:00|15891.4|15885.4|15888.9|15882.9|15891.9|15885.9|15887.4|15881.4|7
1611045000000|2021-01-19 08:30:00|15888.4|15882.4|15884.9|15878.9|15888.4|15882.4|15881.9|15875.9|38
1611045300000|2021-01-19 08:35:00|15884.4|15878.4|15877.9|15871.9|15884.4|15878.4|15873.9|15867.9|89
1611045600000|2021-01-19 08:40:00|15876.9|15870.9|15878.9|15872.9|15880.4|15874.4|15876.4|15870.4|36
1611045900000|2021-01-19 08:45:00|15878.4|15872.4|15880.4|15874.4|15881.9|15875.9|15878.4|15872.4|19
1611046200000|2021-01-19 08:50:00|15879.9|15873.9|15878.4|15872.4|15880.4|15874.4|15875.4|15869.4|29
1611046500000|2021-01-19 08:55:00|15878.9|15872.9|15871.9|15865.9|15878.9|15872.9|15869.4|15863.4|39
1611046800000|2021-01-19 09:00:00|15872.4|15866.4|15872.4|15866.4|15872.4|15866.4|15862.4|15856.4|115
1611047100000|2021-01-19 09:05:00|15872.9|15866.9|15872.4|15866.4|15872.9|15866.9|15868.4|15862.4|49
1611047400000|2021-01-19 09:10:00|15871.9|15865.9|15872.9|15866.9|15875.4|15869.4|15870.4|15864.4|15
1611047700000|2021-01-19 09:15:00|15871.9|15865.9|15872.9|15866.9|15873.9|15867.9|15866.9|15860.9|32
1611048000000|2021-01-19 09:20:00|15872.4|15866.4|15876.9|15870.9|15877.4|15871.4|15871.9|15865.9|32
1611048300000|2021-01-19 09:25:00|15877.4|15871.4|15875.4|15869.4|15878.4|15872.4|15874.4|15868.4|15
1611048600000|2021-01-19 09:30:00|15875.9|15869.9|15878.9|15872.9|15879.4|15873.4|15874.9|15868.9|11
1611048900000|2021-01-19 09:35:00|15879.4|15873.4|15882.4|15876.4|15883.9|15877.9|15878.9|15872.9|12
1611049200000|2021-01-19 09:40:00|15883.4|15877.4|15881.9|15875.9|15883.4|15877.4|15879.9|15873.9|16
1611049500000|2021-01-19 09:45:00|15882.4|15876.4|15884.4|15878.4|15887.9|15881.9|15882.4|15876.4|33
1611049800000|2021-01-19 09:50:00|15883.9|15877.9|15887.4|15881.4|15890.9|15884.9|15883.9|15877.9|31
1611050100000|2021-01-19 09:55:00|15888.4|15882.4|15884.9|15878.9|15888.4|15882.4|15882.9|15876.9|16
1611050400000|2021-01-19 10:00:00|15885.9|15879.9|15883.9|15877.9|15887.4|15881.4|15882.9|15876.9|32
1611050700000|2021-01-19 10:05:00|15884.4|15878.4|15882.9|15876.9|15887.9|15881.9|15881.9|15875.9|19
1611051000000|2021-01-19 10:10:00|15883.4|15877.4|15882.4|15876.4|15884.9|15878.9|15882.4|15876.4|10
1611051300000|2021-01-19 10:15:00|15883.4|15877.4|15883.9|15877.9|15884.4|15878.4|15882.9|15876.9|5
1611051600000|2021-01-19 10:20:00|15882.9|15876.9|15880.9|15874.9|15883.4|15877.4|15880.9|15874.9|13
1611051900000|2021-01-19 10:25:00|15879.9|15873.9|15882.4|15876.4|15883.4|15877.4|15877.4|15871.4|49
1611052200000|2021-01-19 10:30:00|15882.9|15876.9|15881.9|15875.9|15883.9|15877.9|15881.9|15875.9|8
1611052500000|2021-01-19 10:35:00|15882.4|15876.4|15885.4|15879.4|15885.9|15879.9|15881.4|15875.4|14
1611052800000|2021-01-19 10:40:00|15884.9|15878.9|15894.9|15888.9|15896.4|15890.4|15884.4|15878.4|52
1611053100000|2021-01-19 10:45:00|15895.9|15889.9|15900.4|15894.4|15901.9|15895.9|15892.4|15886.4|27
1611053400000|2021-01-19 10:50:00|15899.9|15893.9|15899.4|15893.4|15902.9|15896.9|15896.9|15890.9|61
1611053700000|2021-01-19 10:55:00|15899.9|15893.9|15901.9|15895.9|15902.9|15896.9|15897.4|15891.4|66
1611054000000|2021-01-19 11:00:00|15902.4|15896.4|15905.9|15899.9|15908.4|15902.4|15900.9|15894.9|41
1611054300000|2021-01-19 11:05:00|15906.4|15900.4|15911.9|15905.9|15911.9|15905.9|15905.9|15899.9|87
1611054600000|2021-01-19 11:10:00|15911.4|15905.4|15914.9|15908.9|15915.4|15909.4|15908.9|15902.9|73
1611054900000|2021-01-19 11:15:00|15914.4|15908.4|15912.4|15906.4|15914.4|15908.4|15910.4|15904.4|28
1611055200000|2021-01-19 11:20:00|15911.9|15905.9|15910.9|15904.9|15912.4|15906.4|15908.4|15902.4|13
1611055500000|2021-01-19 11:25:00|15911.9|15905.9|15911.9|15905.9|15912.9|15906.9|15908.9|15902.9|22
1611055800000|2021-01-19 11:30:00|15912.4|15906.4|15908.4|15902.4|15912.4|15906.4|15907.9|15901.9|24
1611056100000|2021-01-19 11:35:00|15908.9|15902.9|15908.9|15902.9|15909.4|15903.4|15905.9|15899.9|30
1611056400000|2021-01-19 11:40:00|15909.9|15903.9|15909.4|15903.4|15912.4|15906.4|15908.4|15902.4|9
1611056700000|2021-01-19 11:45:00|15908.9|15902.9|15907.9|15901.9|15909.9|15903.9|15905.9|15899.9|10
1611057000000|2021-01-19 11:50:00|15907.4|15901.4|15908.4|15902.4|15910.4|15904.4|15906.4|15900.4|6
1611057300000|2021-01-19 11:55:00|15908.9|15902.9|15912.9|15906.9|15914.4|15908.4|15908.4|15902.4|22
1611057600000|2021-01-19 12:00:00|15912.4|15906.4|15903.9|15897.9|15912.9|15906.9|15902.9|15896.9|34
1611057900000|2021-01-19 12:05:00|15904.4|15898.4|15905.9|15899.9|15905.9|15899.9|15902.9|15896.9|32
1611058200000|2021-01-19 12:10:00|15905.4|15899.4|15904.4|15898.4|15907.9|15901.9|15903.4|15897.4|32
1611058500000|2021-01-19 12:15:00|15903.9|15897.9|15903.4|15897.4|15904.4|15898.4|15901.4|15895.4|16
1611058800000|2021-01-19 12:20:00|15903.9|15897.9|15904.4|15898.4|15905.9|15899.9|15903.9|15897.9|18
1611059100000|2021-01-19 12:25:00|15904.9|15898.9|15899.9|15893.9|15904.9|15898.9|15899.9|15893.9|16
1611059400000|2021-01-19 12:30:00|15899.4|15893.4|15899.4|15893.4|15900.9|15894.9|15895.4|15889.4|30
1611059700000|2021-01-19 12:35:00|15899.9|15893.9|15901.4|15895.4|15901.9|15895.9|15898.4|15892.4|35
1611060000000|2021-01-19 12:40:00|15900.9|15894.9|15901.4|15895.4|15901.4|15895.4|15896.9|15890.9|54
1611060300000|2021-01-19 12:45:00|15900.9|15894.9|15902.4|15896.4|15904.9|15898.9|15900.4|15894.4|30
1611060600000|2021-01-19 12:50:00|15901.9|15895.9|15903.9|15897.9|15905.4|15899.4|15901.9|15895.9|26
1611060900000|2021-01-19 12:55:00|15903.4|15897.4|15902.4|15896.4|15905.9|15899.9|15901.9|15895.9|22
1611061200000|2021-01-19 13:00:00|15902.9|15896.9|15901.4|15895.4|15902.9|15896.9|15900.4|15894.4|11
1611061500000|2021-01-19 13:05:00|15900.9|15894.9|15895.9|15889.9|15901.4|15895.4|15895.9|15889.9|39
1611061800000|2021-01-19 13:10:00|15894.9|15888.9|15899.4|15893.4|15899.9|15893.9|15893.9|15887.9|21
1611062100000|2021-01-19 13:15:00|15898.9|15892.9|15893.4|15887.4|15898.9|15892.9|15887.9|15881.9|53
1611062400000|2021-01-19 13:20:00|15892.9|15886.9|15896.9|15890.9|15897.4|15891.4|15889.9|15883.9|18
1611062700000|2021-01-19 13:25:00|15897.4|15891.4|15896.4|15890.4|15899.9|15893.9|15895.4|15889.4|22
1611063000000|2021-01-19 13:30:00|15897.4|15891.4|15898.9|15892.9|15899.4|15893.4|15896.4|15890.4|21
1611063300000|2021-01-19 13:35:00|15898.4|15892.4|15896.9|15890.9|15899.9|15893.9|15896.9|15890.9|20
1611063600000|2021-01-19 13:40:00|15898.4|15892.4|15900.9|15894.9|15901.4|15895.4|15895.4|15889.4|14
1611063900000|2021-01-19 13:45:00|15900.4|15894.4|15900.4|15894.4|15902.4|15896.4|15899.4|15893.4|25
1611064200000|2021-01-19 13:50:00|15900.9|15894.9|15900.4|15894.4|15902.4|15896.4|15897.9|15891.9|13
1611064500000|2021-01-19 13:55:00|15900.9|15894.9|15899.9|15893.9|15900.9|15894.9|15895.9|15889.9|11
1611064800000|2021-01-19 14:00:00|15899.4|15893.4|15899.9|15893.9|15901.9|15895.9|15898.4|15892.4|40
1611065100000|2021-01-19 14:05:00|15899.4|15893.4|15907.9|15901.9|15909.9|15903.9|15899.4|15893.4|64
1611065400000|2021-01-19 14:10:00|15908.9|15902.9|15911.4|15905.4|15911.9|15905.9|15905.9|15899.9|62
1611065700000|2021-01-19 14:15:00|15911.9|15905.9|15918.4|15912.4|15919.4|15913.4|15911.9|15905.9|125
1611066000000|2021-01-19 14:20:00|15918.9|15912.9|15910.4|15904.4|15918.9|15912.9|15906.9|15900.9|57
1611066300000|2021-01-19 14:25:00|15909.9|15903.9|15909.4|15903.4|15911.9|15905.9|15906.9|15900.9|42
1611066600000|2021-01-19 14:30:00|15909.9|15903.9|15894.9|15888.9|15911.9|15905.9|15884.4|15878.4|235
1611066900000|2021-01-19 14:35:00|15895.4|15889.4|15880.9|15874.9|15896.4|15890.4|15874.4|15868.4|144
1611067200000|2021-01-19 14:40:00|15881.9|15875.9|15886.9|15880.9|15891.4|15885.4|15872.9|15866.9|95
1611067500000|2021-01-19 14:45:00|15886.4|15880.4|15865.4|15859.4|15892.9|15886.9|15861.9|15855.9|190
1611067800000|2021-01-19 14:50:00|15865.9|15859.9|15865.9|15859.9|15873.4|15867.4|15863.9|15857.9|127
1611068100000|2021-01-19 14:55:00|15866.4|15860.4|15885.9|15879.9|15886.4|15880.4|15865.9|15859.9|119
1611068400000|2021-01-19 15:00:00|15886.4|15880.4|15884.4|15878.4|15886.4|15880.4|15874.4|15868.4|55
1611068700000|2021-01-19 15:05:00|15883.9|15877.9|15884.4|15878.4|15891.9|15885.9|15881.4|15875.4|75
1611069000000|2021-01-19 15:10:00|15884.9|15878.9|15891.9|15885.9|15892.4|15886.4|15881.9|15875.9|165
1611069300000|2021-01-19 15:15:00|15892.4|15886.4|15886.4|15880.4|15892.9|15886.9|15884.4|15878.4|81
1611069600000|2021-01-19 15:20:00|15885.9|15879.9|15885.9|15879.9|15891.4|15885.4|15880.4|15874.4|120
1611069900000|2021-01-19 15:25:00|15885.4|15879.4|15892.4|15886.4|15892.4|15886.4|15882.4|15876.4|67
1611070200000|2021-01-19 15:30:00|15892.9|15886.9|15900.9|15894.9|15900.9|15894.9|15891.4|15885.4|76
1611070500000|2021-01-19 15:35:00|15901.9|15895.9|15898.9|15892.9|15901.9|15895.9|15898.4|15892.4|66
1611070800000|2021-01-19 15:40:00|15897.9|15891.9|15908.9|15902.9|15908.9|15902.9|15896.9|15890.9|54
1611071100000|2021-01-19 15:45:00|15909.4|15903.4|15906.9|15900.9|15913.4|15907.4|15904.4|15898.4|79
1611071400000|2021-01-19 15:50:00|15907.4|15901.4|15891.9|15885.9|15907.4|15901.4|15890.4|15884.4|57
1611071700000|2021-01-19 15:55:00|15891.4|15885.4|15893.4|15887.4|15896.9|15890.9|15890.9|15884.9|33
1611072000000|2021-01-19 16:00:00|15892.4|15886.4|15899.4|15893.4|15899.9|15893.9|15889.9|15883.9|51
1611072300000|2021-01-19 16:05:00|15899.9|15893.9|15893.9|15887.9|15902.9|15896.9|15892.4|15886.4|32
1611072600000|2021-01-19 16:10:00|15893.4|15887.4|15885.9|15879.9|15895.9|15889.9|15883.9|15877.9|32
1611072900000|2021-01-19 16:15:00|15884.9|15878.9|15881.4|15875.4|15887.4|15881.4|15874.4|15868.4|56
1611073200000|2021-01-19 16:20:00|15881.9|15875.9|15876.9|15870.9|15884.9|15878.9|15875.4|15869.4|67
1611073500000|2021-01-19 16:25:00|15877.4|15871.4|15878.9|15872.9|15880.9|15874.9|15873.4|15867.4|57
1611073800000|2021-01-19 16:30:00|15878.4|15872.4|15874.4|15868.4|15879.4|15873.4|15865.9|15859.9|72
1611074100000|2021-01-19 16:35:00|15874.9|15868.9|15878.4|15872.4|15879.9|15873.9|15867.4|15861.4|52
1611074400000|2021-01-19 16:40:00|15878.9|15872.9|15880.4|15874.4|15881.9|15875.9|15874.4|15868.4|36
1611074700000|2021-01-19 16:45:00|15880.9|15874.9|15884.9|15878.9|15885.4|15879.4|15880.4|15874.4|35
1611075000000|2021-01-19 16:50:00|15884.4|15878.4|15888.4|15882.4|15888.4|15882.4|15884.4|15878.4|33
1611075300000|2021-01-19 16:55:00|15887.9|15881.9|15881.9|15875.9|15888.4|15882.4|15881.9|15875.9|34
1611075600000|2021-01-19 17:00:00|15882.4|15876.4|15885.9|15879.9|15885.9|15879.9|15879.4|15873.4|34
1611075900000|2021-01-19 17:05:00|15884.4|15878.4|15882.9|15876.9|15884.4|15878.4|15881.4|15875.4|14
1611076200000|2021-01-19 17:10:00|15882.4|15876.4|15877.4|15871.4|15882.9|15876.9|15877.4|15871.4|3
1611076500000|2021-01-19 17:15:00|15877.9|15871.9|15877.4|15871.4|15879.9|15873.9|15876.4|15870.4|12
1611076800000|2021-01-19 17:20:00|15877.9|15871.9|15875.4|15869.4|15877.9|15871.9|15873.9|15867.9|8
1611077100000|2021-01-19 17:25:00|15876.9|15870.9|15872.4|15866.4|15877.4|15871.4|15871.4|15865.4|15
1611077400000|2021-01-19 17:30:00|15872.9|15866.9|15877.9|15871.9|15878.4|15872.4|15872.4|15866.4|1
1611077700000|2021-01-19 17:35:00|15878.4|15872.4|15880.9|15874.9|15882.4|15876.4|15878.4|15872.4|4
1611078000000|2021-01-19 17:40:00|15880.4|15874.4|15888.4|15882.4|15888.4|15882.4|15878.9|15872.9|21
1611078300000|2021-01-19 17:45:00|15888.9|15882.9|15886.4|15880.4|15889.4|15883.4|15886.4|15880.4|7
1611078600000|2021-01-19 17:50:00|15885.9|15879.9|15885.4|15879.4|15887.4|15881.4|15884.4|15878.4|9
1611078900000|2021-01-19 17:55:00|15885.9|15879.9|15890.4|15884.4|15890.4|15884.4|15885.9|15879.9|27
1611079200000|2021-01-19 18:00:00|15889.4|15883.4|15886.4|15880.4|15890.4|15884.4|15885.9|15879.9|1
1611079500000|2021-01-19 18:05:00|15886.9|15880.9|15884.4|15878.4|15886.9|15880.9|15883.9|15877.9|3
1611079800000|2021-01-19 18:10:00|15883.9|15877.9|15883.4|15877.4|15884.9|15878.9|15882.9|15876.9|3
1611080100000|2021-01-19 18:15:00|15882.9|15876.9|15881.9|15875.9|15884.4|15878.4|15878.9|15872.9|7
1611080400000|2021-01-19 18:20:00|15880.9|15874.9|15882.9|15876.9|15883.4|15877.4|15880.9|15874.9|2
1611080700000|2021-01-19 18:25:00|15883.4|15877.4|15883.9|15877.9|15885.9|15879.9|15883.4|15877.4|2
1611081000000|2021-01-19 18:30:00|15885.9|15879.9|15886.4|15880.4|15886.4|15880.4|15885.9|15879.9|0
1611081300000|2021-01-19 18:35:00|15886.9|15880.9|15885.4|15879.4|15886.9|15880.9|15882.9|15876.9|7
1611081600000|2021-01-19 18:40:00|15885.9|15879.9|15883.4|15877.4|15885.9|15879.9|15882.4|15876.4|2
1611081900000|2021-01-19 18:45:00|15882.9|15876.9|15882.9|15876.9|15882.9|15876.9|15881.9|15875.9|5
1611082200000|2021-01-19 18:50:00|15882.4|15876.4|15883.9|15877.9|15884.4|15878.4|15882.4|15876.4|3
1611082500000|2021-01-19 18:55:00|15884.4|15878.4|15883.9|15877.9|15885.4|15879.4|15883.4|15877.4|2
1611082800000|2021-01-19 19:00:00|15884.9|15878.9|15883.4|15877.4|15884.9|15878.9|15881.9|15875.9|7
1611083100000|2021-01-19 19:05:00|15883.9|15877.9|15881.9|15875.9|15883.9|15877.9|15881.4|15875.4|25
1611083400000|2021-01-19 19:10:00|15882.4|15876.4|15880.4|15874.4|15882.4|15876.4|15879.9|15873.9|10
1611083700000|2021-01-19 19:15:00|15879.9|15873.9|15881.4|15875.4|15881.9|15875.9|15879.9|15873.9|1
1611084000000|2021-01-19 19:20:00|15879.9|15873.9|15879.9|15873.9|15880.9|15874.9|15878.9|15872.9|2
1611084300000|2021-01-19 19:25:00|15880.4|15874.4|15879.9|15873.9|15881.4|15875.4|15877.4|15871.4|5
1611084600000|2021-01-19 19:30:00|15879.4|15873.4|15880.4|15874.4|15880.9|15874.9|15878.9|15872.9|16
1611084900000|2021-01-19 19:35:00|15880.9|15874.9|15880.4|15874.4|15881.4|15875.4|15880.4|15874.4|2
1611085200000|2021-01-19 19:40:00|15880.9|15874.9|15875.9|15869.9|15881.9|15875.9|15875.4|15869.4|17
1611085500000|2021-01-19 19:45:00|15875.4|15869.4|15879.4|15873.4|15879.4|15873.4|15873.9|15867.9|14
1611085800000|2021-01-19 19:50:00|15877.4|15871.4|15879.4|15873.4|15879.9|15873.9|15877.4|15871.4|5
1611086100000|2021-01-19 19:55:00|15879.9|15873.9|15879.9|15873.9|15880.9|15874.9|15877.4|15871.4|4
1611086400000|2021-01-19 20:00:00|15879.4|15873.4|15876.9|15870.9|15879.9|15873.9|15869.9|15863.9|22
1611086700000|2021-01-19 20:05:00|15876.4|15870.4|15876.4|15870.4|15878.4|15872.4|15871.4|15865.4|5
1611087000000|2021-01-19 20:10:00|15876.9|15870.9|15874.4|15868.4|15876.9|15870.9|15874.4|15868.4|2
1611087300000|2021-01-19 20:15:00|15874.9|15868.9|15873.4|15867.4|15877.4|15871.4|15871.9|15865.9|3
1611087600000|2021-01-19 20:20:00|15873.9|15867.9|15872.4|15866.4|15873.9|15867.9|15869.9|15863.9|26
1611087900000|2021-01-19 20:25:00|15872.9|15866.9|15858.9|15852.9|15872.9|15866.9|15851.9|15845.9|273
1611088200000|2021-01-19 20:30:00|15859.4|15853.4|15858.4|15852.4|15859.4|15853.4|15846.9|15840.9|58
1611088500000|2021-01-19 20:35:00|15858.9|15852.9|15859.4|15853.4|15861.4|15855.4|15854.9|15848.9|28
1611088800000|2021-01-19 20:40:00|15859.9|15853.9|15863.4|15857.4|15863.9|15857.9|15857.9|15851.9|13
1611089100000|2021-01-19 20:45:00|15863.9|15857.9|15867.9|15861.9|15873.4|15867.4|15863.9|15857.9|16
1611089400000|2021-01-19 20:50:00|15869.9|15863.9|15867.9|15861.9|15871.4|15865.4|15866.9|15860.9|19
1611089700000|2021-01-19 20:55:00|15868.4|15862.4|15865.9|15859.9|15869.4|15863.4|15864.9|15858.9|49
1611090000000|2021-01-19 21:00:00|15869.7|15855.7|15871.9|15857.9|15871.9|15857.9|15863.1|15849.1|0
1611090300000|2021-01-19 21:05:00|15871.1|15857.1|15871.1|15857.1|15871.9|15857.9|15865.3|15851.3|0
1611090600000|2021-01-19 21:10:00|15870.4|15856.4|15865.6|15851.6|15871.9|15857.9|15864.6|15850.6|0
1611090900000|2021-01-19 21:15:00|15865.8|15851.8|15865.2|15851.2|15867.7|15853.7|15864.1|15850.1|0
1611091200000|2021-01-19 21:20:00|15865.3|15851.3|15868.2|15854.2|15869.1|15855.1|15865.2|15851.2|0
1611091500000|2021-01-19 21:25:00|15868.5|15854.5|15868|15854|15869.3|15855.3|15867.2|15853.2|0
1611091800000|2021-01-19 21:30:00|15867.1|15853.1|15870.7|15856.7|15871.5|15857.5|15866.4|15852.4|0
1611092100000|2021-01-19 21:35:00|15871.5|15857.5|15872.2|15858.2|15872.9|15858.9|15869.3|15855.3|0
1611092400000|2021-01-19 21:40:00|15872.9|15858.9|15875.4|15861.4|15875.4|15861.4|15872.2|15858.2|0
1611092700000|2021-01-19 21:45:00|15876.2|15862.2|15877.6|15863.6|15879.1|15865.1|15875.4|15861.4|0
1611093000000|2021-01-19 21:50:00|15876.9|15862.9|15879.8|15865.8|15881.3|15867.3|15876.9|15862.9|0
1611093300000|2021-01-19 21:55:00|15880.5|15866.5|15879.8|15865.8|15882|15868|15879.1|15865.1|0
1611093600000|2021-01-19 22:00:00|15880|15866|15879|15865|15880.4|15866.4|15879|15865|0
1611093900000|2021-01-19 22:05:00|15878.9|15864.9|15878.5|15864.5|15878.9|15864.9|15877.9|15863.9|0
1611094200000|2021-01-19 22:10:00|15878.4|15864.4|15878.4|15864.4|15878.5|15864.5|15878.4|15864.4|0
1611094500000|2021-01-19 22:15:00|15878.6|15864.6|15879.4|15865.4|15879.4|15865.4|15878.3|15864.3|0
1611094800000|2021-01-19 22:20:00|15879.9|15865.9|15877.1|15863.1|15879.9|15865.9|15877|15863|0
1611095100000|2021-01-19 22:25:00|15877.3|15863.3|15878.1|15864.1|15878.3|15864.3|15877.3|15863.3|0
1611095400000|2021-01-19 22:30:00|15878.3|15864.3|15878.3|15864.3|15878.3|15864.3|15878.3|15864.3|0
1611095700000|2021-01-19 22:35:00|15878.1|15864.1|15877.9|15863.9|15878.1|15864.1|15877.9|15863.9|0
1611096000000|2021-01-19 22:40:00|15878.1|15864.1|15878.1|15864.1|15878.1|15864.1|15877.8|15863.8|0
1611096300000|2021-01-19 22:45:00|15878.8|15864.8|15879.7|15865.7|15881.7|15867.7|15878.4|15864.4|0
1611096600000|2021-01-19 22:50:00|15881|15867|15880.5|15866.5|15881.2|15867.2|15879.7|15865.7|0
1611096900000|2021-01-19 22:55:00|15880.3|15866.3|15871.7|15857.7|15880.9|15866.9|15871.7|15857.7|0
1611097200000|2021-01-19 23:00:00|15875.2|15861.2|15888|15874|15890.2|15876.2|15873|15859|0
1611097500000|2021-01-19 23:05:00|15887.6|15873.6|15890.9|15876.9|15892|15878|15885.8|15871.8|0
1611097800000|2021-01-19 23:10:00|15891.3|15877.3|15887.3|15873.3|15891.7|15877.7|15885.8|15871.8|0
1611098100000|2021-01-19 23:15:00|15886.6|15872.6|15889.5|15875.5|15890.2|15876.2|15886.6|15872.6|0
1611098400000|2021-01-19 23:20:00|15889.8|15875.8|15891.7|15877.7|15891.7|15877.7|15888.7|15874.7|0
1611098700000|2021-01-19 23:25:00|15892.4|15878.4|15903.1|15889.1|15903.1|15889.1|15892.4|15878.4|0
1611099000000|2021-01-19 23:30:00|15903.8|15889.8|15898.7|15884.7|15903.8|15889.8|15896.5|15882.5|0
1611099300000|2021-01-19 23:35:00|15899.1|15885.1|15896.5|15882.5|15900.2|15886.2|15896.5|15882.5|0
1611099600000|2021-01-19 23:40:00|15896.9|15882.9|15895.8|15881.8|15897.6|15883.6|15894.3|15880.3|0
1611099900000|2021-01-19 23:45:00|15896.5|15882.5|15900.6|15886.6|15900.6|15886.6|15896.5|15882.5|0
1611100200000|2021-01-19 23:50:00|15899.9|15885.9|15901.7|15887.7|15902.1|15888.1|15898.4|15884.4|0
1611100500000|2021-01-19 23:55:00|15902.1|15888.1|15903.5|15889.5|15903.5|15889.5|15899.9|15885.9|0
1611100800000|2021-01-20 00:00:00|15902.1|15888.1|15895.6|15881.6|15903.9|15889.9|15895.6|15881.6|0
1611101100000|2021-01-20 00:05:00|15896|15882|15895.6|15881.6|15898.5|15884.5|15892|15878|0
1611101400000|2021-01-20 00:10:00|15896.3|15882.3|15894.9|15880.9|15896.3|15882.3|15893.4|15879.4|0
1611101700000|2021-01-20 00:15:00|15895.2|15881.2|15891.1|15877.1|15896.2|15882.2|15890.7|15876.7|0
1611102000000|2021-01-20 00:20:00|15890.9|15876.9|15889.2|15875.2|15895.5|15881.5|15888.5|15874.5|0
1611102300000|2021-01-20 00:25:00|15889|15875|15889.6|15875.6|15892.5|15878.5|15883.4|15869.4|0
1611102600000|2021-01-20 00:30:00|15890|15876|15885.9|15871.9|15890.3|15876.3|15885.6|15871.6|0
1611102900000|2021-01-20 00:35:00|15886.1|15872.1|15882.9|15868.9|15886.3|15872.3|15881.1|15867.1|0
1611103200000|2021-01-20 00:40:00|15884|15870|15882.6|15868.6|15884.8|15870.8|15881.8|15867.8|0
1611103500000|2021-01-20 00:45:00|15880.4|15876.4|15886.9|15882.9|15898.4|15894.4|15862.9|15858.9|1461
1611103800000|2021-01-20 00:50:00|15887.9|15883.9|15877.4|15873.4|15887.9|15883.9|15871.4|15867.4|677
1611104100000|2021-01-20 00:55:00|15875.4|15871.4|15892.4|15888.4|15892.9|15888.9|15875.4|15871.4|647
1611104400000|2021-01-20 01:00:00|15891.9|15887.9|15896.9|15892.9|15926.4|15922.4|15891.9|15887.9|3610
1611104700000|2021-01-20 01:05:00|15895.9|15891.9|15895.4|15891.4|15905.4|15901.4|15866.4|15862.4|2567
1611105000000|2021-01-20 01:10:00|15893.4|15889.4|15893.4|15889.4|15913.9|15909.9|15878.4|15874.4|2503
1611105300000|2021-01-20 01:15:00|15894.9|15890.9|15915.4|15911.4|15917.9|15913.9|15883.4|15879.4|1843
1611105600000|2021-01-20 01:20:00|15915.9|15911.9|15890.4|15886.4|15922.4|15918.4|15887.9|15883.9|2270
1611105900000|2021-01-20 01:25:00|15891.9|15887.9|15838.4|15834.4|15907.9|15903.9|15838.4|15834.4|2323
1611106200000|2021-01-20 01:30:00|15840.4|15836.4|15853.4|15849.4|15873.9|15869.9|15832.4|15828.4|3385
1611106500000|2021-01-20 01:35:00|15854.4|15850.4|15864.4|15860.4|15870.4|15866.4|15826.9|15822.9|1650
1611106800000|2021-01-20 01:40:00|15865.4|15861.4|15811.4|15807.4|15869.4|15865.4|15799.4|15795.4|2955
1611107100000|2021-01-20 01:45:00|15810.4|15806.4|15851.4|15847.4|15857.4|15853.4|15803.4|15799.4|2342
1611107400000|2021-01-20 01:50:00|15852.9|15848.9|15877.4|15873.4|15878.4|15874.4|15843.4|15839.4|1343
1611107700000|2021-01-20 01:55:00|15876.9|15872.9|15875.4|15871.4|15888.4|15884.4|15851.9|15847.9|1603
1611108000000|2021-01-20 02:00:00|15877.4|15873.4|15865.4|15861.4|15890.9|15886.9|15864.4|15860.4|1036
1611108300000|2021-01-20 02:05:00|15863.9|15859.9|15884.9|15880.9|15887.9|15883.9|15855.4|15851.4|820
1611108600000|2021-01-20 02:10:00|15886.4|15882.4|15874.4|15870.4|15900.9|15896.9|15874.4|15870.4|1365
1611108900000|2021-01-20 02:15:00|15873.9|15869.9|15897.4|15893.4|15901.9|15897.9|15873.9|15869.9|728
1611109200000|2021-01-20 02:20:00|15897.9|15893.9|15899.4|15895.4|15901.9|15897.9|15886.4|15882.4|523
1611109500000|2021-01-20 02:25:00|15899.9|15895.9|15884.9|15880.9|15905.4|15901.4|15884.4|15880.4|757
1611109800000|2021-01-20 02:30:00|15884.4|15880.4|15873.4|15869.4|15895.9|15891.9|15870.9|15866.9|1018
1611110100000|2021-01-20 02:35:00|15872.9|15868.9|15884.4|15880.4|15884.9|15880.9|15866.9|15862.9|675
1611110400000|2021-01-20 02:40:00|15882.9|15878.9|15860.9|15856.9|15886.4|15882.4|15857.4|15853.4|976
1611110700000|2021-01-20 02:45:00|15860.4|15856.4|15846.4|15842.4|15863.4|15859.4|15843.4|15839.4|856
1611111000000|2021-01-20 02:50:00|15845.4|15841.4|15810.9|15806.9|15845.4|15841.4|15807.4|15803.4|1897
1611111300000|2021-01-20 02:55:00|15811.4|15807.4|15819.4|15815.4|15839.4|15835.4|15805.9|15801.9|1517
1611111600000|2021-01-20 03:00:00|15818.9|15814.9|15789.4|15785.4|15828.4|15824.4|15782.4|15778.4|1747
1611111900000|2021-01-20 03:05:00|15787.4|15783.4|15754.4|15750.4|15787.9|15783.9|15749.9|15745.9|2833
1611112200000|2021-01-20 03:10:00|15751.9|15747.9|15768.4|15764.4|15773.4|15769.4|15736.4|15732.4|2343
1611112500000|2021-01-20 03:15:00|15769.9|15765.9|15778.4|15774.4|15781.9|15777.9|15761.4|15757.4|1636
1611112800000|2021-01-20 03:20:00|15778.9|15774.9|15780.9|15776.9|15793.4|15789.4|15773.9|15769.9|1030
1611113100000|2021-01-20 03:25:00|15778.9|15774.9|15796.4|15792.4|15801.9|15797.9|15773.4|15769.4|1313
1611113400000|2021-01-20 03:30:00|15797.4|15793.4|15794.9|15790.9|15804.9|15800.9|15785.4|15781.4|849
1611113700000|2021-01-20 03:35:00|15795.4|15791.4|15767.4|15763.4|15797.4|15793.4|15766.9|15762.9|1209
1611114000000|2021-01-20 03:40:00|15766.9|15762.9|15788.4|15784.4|15792.4|15788.4|15765.9|15761.9|826
1611114300000|2021-01-20 03:45:00|15788.9|15784.9|15797.4|15793.4|15803.4|15799.4|15788.9|15784.9|668
1611114600000|2021-01-20 03:50:00|15798.4|15794.4|15809.4|15805.4|15822.4|15818.4|15797.4|15793.4|1281
1611114900000|2021-01-20 03:55:00|15810.4|15806.4|15813.4|15809.4|15820.4|15816.4|15805.4|15801.4|671
1611115200000|2021-01-20 04:00:00|15812.9|15808.9|15800.4|15796.4|15812.9|15808.9|15799.9|15795.9|580
1611115500000|2021-01-20 04:05:00|15798.4|15794.4|15790.4|15786.4|15812.9|15808.9|15780.4|15776.4|880
1611115800000|2021-01-20 04:10:00|15789.9|15785.9|15802.4|15798.4|15807.4|15803.4|15784.4|15780.4|457
1611116100000|2021-01-20 04:15:00|15803.9|15799.9|15817.4|15813.4|15819.4|15815.4|15799.4|15795.4|607
1611116400000|2021-01-20 04:20:00|15817.9|15813.9|15819.4|15815.4|15820.9|15816.9|15805.4|15801.4|338
1611116700000|2021-01-20 04:25:00|15818.9|15814.9|15816.4|15812.4|15831.9|15827.9|15807.9|15803.9|1313
1611117000000|2021-01-20 04:30:00|15815.4|15811.4|15775.4|15771.4|15815.4|15811.4|15775.4|15771.4|1373
1611117300000|2021-01-20 04:35:00|15774.4|15770.4|15779.4|15775.4|15788.4|15784.4|15769.9|15765.9|970
1611117600000|2021-01-20 04:40:00|15778.9|15774.9|15768.4|15764.4|15783.4|15779.4|15763.9|15759.9|950
1611117900000|2021-01-20 04:45:00|15769.4|15765.4|15765.4|15761.4|15781.9|15777.9|15761.9|15757.9|1302
1611118200000|2021-01-20 04:50:00|15767.4|15763.4|15777.9|15773.9|15790.9|15786.9|15759.9|15755.9|985
1611118500000|2021-01-20 04:55:00|15779.4|15775.4|15763.4|15759.4|15779.4|15775.4|15755.4|15751.4|1010
1611118800000|2021-01-20 05:00:00|15762.4|15758.4|15716.4|15712.4|15765.4|15761.4|15714.4|15710.4|3481
1611119100000|2021-01-20 05:05:00|15715.9|15711.9|15734.4|15730.4|15740.4|15736.4|15706.9|15702.9|2854
1611119400000|2021-01-20 05:10:00|15732.9|15728.9|15742.4|15738.4|15746.4|15742.4|15725.4|15721.4|2252
1611119700000|2021-01-20 05:15:00|15743.9|15739.9|15727.9|15723.9|15748.4|15744.4|15727.9|15723.9|1604
1611120000000|2021-01-20 05:20:00|15726.4|15722.4|15732.9|15728.9|15739.4|15735.4|15725.4|15721.4|1791
1611120300000|2021-01-20 05:25:00|15731.9|15727.9|15742.9|15738.9|15749.9|15745.9|15722.4|15718.4|2914
1611120600000|2021-01-20 05:30:00|15740.9|15736.9|15762.9|15758.9|15762.9|15758.9|15740.9|15736.9|1944
1611120900000|2021-01-20 05:35:00|15763.4|15759.4|15766.9|15762.9|15770.9|15766.9|15761.9|15757.9|1665
1611121200000|2021-01-20 05:40:00|15766.4|15762.4|15763.9|15759.9|15768.9|15764.9|15755.9|15751.9|2084
1611121500000|2021-01-20 05:45:00|15768.9|15754.9|15770.4|15756.4|15770.4|15756.4|15768.4|15754.4|1
1611121800000|2021-01-20 05:50:00|15770|15756|15773.1|15759.1|15774.5|15760.5|15769.6|15755.6|0
1611122100000|2021-01-20 05:55:00|15770.9|15756.9|15769.4|15755.4|15774.5|15760.5|15769.4|15755.4|0
1611122400000|2021-01-20 06:00:00|15770.5|15756.5|15768.4|15754.4|15773.1|15759.1|15768.4|15754.4|0
1611122700000|2021-01-20 06:05:00|15768.7|15754.7|15769.8|15755.8|15770.9|15756.9|15767.6|15753.6|0
1611123000000|2021-01-20 06:10:00|15770|15756|15772.7|15758.7|15772.9|15758.9|15769.1|15755.1|0
1611123300000|2021-01-20 06:15:00|15774.2|15760.2|15781.4|15767.4|15783.5|15769.5|15772.4|15758.4|0
1611123600000|2021-01-20 06:20:00|15781.5|15767.5|15780.2|15766.2|15784.4|15770.4|15778.1|15764.1|0
1611123900000|2021-01-20 06:25:00|15780.3|15766.3|15781.2|15767.2|15784.5|15770.5|15779.9|15765.9|0
1611124200000|2021-01-20 06:30:00|15781.1|15767.1|15773.6|15759.6|15781.2|15767.2|15773.6|15759.6|0
1611124500000|2021-01-20 06:35:00|15773.7|15759.7|15779.8|15765.8|15781.9|15767.9|15773.7|15759.7|0
1611124800000|2021-01-20 06:40:00|15779.9|15765.9|15783.1|15769.1|15785|15771|15779.5|15765.5|0
1611125100000|2021-01-20 06:45:00|15783.2|15769.2|15783.8|15769.8|15786.2|15772.2|15781.2|15767.2|0
1611125400000|2021-01-20 06:50:00|15779.7|15765.7|15790.2|15776.2|15795.1|15781.1|15779.6|15765.6|0
1611125700000|2021-01-20 06:55:00|15790.3|15776.3|15789.6|15775.6|15792.9|15778.9|15787.1|15773.1|0
1611126000000|2021-01-20 07:00:00|15789|15775|15795.9|15789.9|15803.4|15797.4|15784.9|15775|1300
1611126300000|2021-01-20 07:05:00|15795.4|15789.4|15800.4|15794.4|15805.4|15799.4|15794.9|15788.9|442
1611126600000|2021-01-20 07:10:00|15799.9|15793.9|15796.4|15790.4|15801.9|15795.9|15795.9|15789.9|368
1611126900000|2021-01-20 07:15:00|15796.9|15790.9|15797.9|15791.9|15800.9|15794.9|15796.9|15790.9|229
1611127200000|2021-01-20 07:20:00|15796.9|15790.9|15798.9|15792.9|15798.9|15792.9|15794.9|15788.9|176
1611127500000|2021-01-20 07:25:00|15797.9|15791.9|15796.9|15790.9|15799.9|15793.9|15794.9|15788.9|187
1611127800000|2021-01-20 07:30:00|15797.9|15791.9|15797.9|15791.9|15798.9|15792.9|15796.9|15790.9|112
1611128100000|2021-01-20 07:35:00|15797.4|15791.4|15795.9|15789.9|15799.9|15793.9|15794.9|15788.9|188
1611128400000|2021-01-20 07:40:00|15794.9|15788.9|15798.4|15792.4|15799.4|15793.4|15794.9|15788.9|145
1611128700000|2021-01-20 07:45:00|15797.9|15791.9|15796.9|15790.9|15800.9|15794.9|15796.9|15790.9|203
1611129000000|2021-01-20 07:50:00|15796.4|15790.4|15795.9|15789.9|15798.9|15792.9|15795.9|15789.9|60
1611129300000|2021-01-20 07:55:00|15794.9|15788.9|15790.9|15784.9|15796.9|15790.9|15789.9|15783.9|254
1611129600000|2021-01-20 08:00:00|15791.4|15785.4|15780.9|15774.9|15791.9|15785.9|15779.9|15773.9|584
1611129900000|2021-01-20 08:05:00|15781.4|15775.4|15783.9|15777.9|15785.9|15779.9|15779.9|15773.9|207
1611130200000|2021-01-20 08:10:00|15783.4|15777.4|15774.9|15768.9|15784.4|15778.4|15774.4|15768.4|259
1611130500000|2021-01-20 08:15:00|15774.4|15768.4|15782.9|15776.9|15782.9|15776.9|15768.9|15762.9|285
1611130800000|2021-01-20 08:20:00|15783.9|15777.9|15787.9|15781.9|15788.9|15782.9|15781.9|15775.9|316
1611131100000|2021-01-20 08:25:00|15786.9|15780.9|15785.9|15779.9|15787.9|15781.9|15783.9|15777.9|124
1611131400000|2021-01-20 08:30:00|15786.9|15780.9|15781.9|15775.9|15787.9|15781.9|15780.9|15774.9|221
1611131700000|2021-01-20 08:35:00|15781.4|15775.4|15787.9|15781.9|15788.9|15782.9|15780.9|15774.9|204
1611132000000|2021-01-20 08:40:00|15788.9|15782.9|15793.9|15787.9|15796.9|15790.9|15787.9|15781.9|415
1611132300000|2021-01-20 08:45:00|15793.4|15787.4|15792.9|15786.9|15797.9|15791.9|15792.4|15786.4|286
1611132600000|2021-01-20 08:50:00|15793.9|15787.9|15788.4|15782.4|15793.9|15787.9|15788.4|15782.4|121
1611132900000|2021-01-20 08:55:00|15788.9|15782.9|15791.9|15785.9|15792.9|15786.9|15788.4|15782.4|86
1611133200000|2021-01-20 09:00:00|15792.4|15786.4|15790.9|15784.9|15793.9|15787.9|15790.9|15784.9|96
1611133500000|2021-01-20 09:05:00|15790.4|15784.4|15785.9|15779.9|15790.9|15784.9|15785.9|15779.9|110
1611133800000|2021-01-20 09:10:00|15786.4|15780.4|15786.9|15780.9|15790.9|15784.9|15785.9|15779.9|115
1611134100000|2021-01-20 09:15:00|15787.9|15781.9|15788.9|15782.9|15788.9|15782.9|15786.4|15780.4|182
1611134400000|2021-01-20 09:20:00|15788.4|15782.4|15785.9|15779.9|15788.9|15782.9|15784.9|15778.9|142
1611134700000|2021-01-20 09:25:00|15785.4|15779.4|15790.9|15784.9|15790.9|15784.9|15784.9|15778.9|68
1611135000000|2021-01-20 09:30:00|15789.9|15783.9|15787.9|15781.9|15792.9|15786.9|15787.9|15781.9|155
1611135300000|2021-01-20 09:35:00|15788.4|15782.4|15787.4|15781.4|15788.4|15782.4|15785.4|15779.4|47
1611135600000|2021-01-20 09:40:00|15787.9|15781.9|15792.9|15786.9|15793.9|15787.9|15787.4|15781.4|81
1611135900000|2021-01-20 09:45:00|15793.4|15787.4|15791.4|15785.4|15793.9|15787.9|15789.9|15783.9|87
1611136200000|2021-01-20 09:50:00|15791.9|15785.9|15792.9|15786.9|15793.9|15787.9|15790.4|15784.4|119
1611136500000|2021-01-20 09:55:00|15792.4|15786.4|15794.9|15788.9|15794.9|15788.9|15792.4|15786.4|84
1611136800000|2021-01-20 10:00:00|15794.4|15788.4|15793.9|15787.9|15794.9|15788.9|15792.9|15786.9|90
1611137100000|2021-01-20 10:05:00|15794.4|15788.4|15795.9|15789.9|15796.9|15790.9|15793.9|15787.9|87
1611137400000|2021-01-20 10:10:00|15794.9|15788.9|15792.4|15786.4|15796.4|15790.4|15791.4|15785.4|123
1611137700000|2021-01-20 10:15:00|15792.9|15786.9|15795.4|15789.4|15796.4|15790.4|15792.4|15786.4|102
1611138000000|2021-01-20 10:20:00|15794.9|15788.9|15794.9|15788.9|15795.9|15789.9|15793.9|15787.9|30
1611138300000|2021-01-20 10:25:00|15795.4|15789.4|15796.9|15790.9|15796.9|15790.9|15794.9|15788.9|60
1611138600000|2021-01-20 10:30:00|15795.9|15789.9|15791.9|15785.9|15796.9|15790.9|15791.9|15785.9|122
1611138900000|2021-01-20 10:35:00|15792.9|15786.9|15795.4|15789.4|15795.9|15789.9|15792.4|15786.4|80
1611139200000|2021-01-20 10:40:00|15795.9|15789.9|15798.9|15792.9|15799.9|15793.9|15795.9|15789.9|220
1611139500000|2021-01-20 10:45:00|15799.4|15793.4|15806.9|15800.9|15807.9|15801.9|15797.9|15791.9|386
1611139800000|2021-01-20 10:50:00|15807.4|15801.4|15803.9|15797.9|15807.4|15801.4|15801.9|15795.9|136
1611140100000|2021-01-20 10:55:00|15804.4|15798.4|15806.9|15800.9|15808.9|15802.9|15803.9|15797.9|237
1611140400000|2021-01-20 11:00:00|15807.4|15801.4|15804.4|15798.4|15807.9|15801.9|15802.9|15796.9|160
1611140700000|2021-01-20 11:05:00|15803.9|15797.9|15805.4|15799.4|15806.9|15800.9|15801.9|15795.9|91
1611141000000|2021-01-20 11:10:00|15805.9|15799.9|15805.9|15799.9|15805.9|15799.9|15801.9|15795.9|81
1611141300000|2021-01-20 11:15:00|15804.9|15798.9|15802.4|15796.4|15804.9|15798.9|15801.9|15795.9|110
1611141600000|2021-01-20 11:20:00|15801.9|15795.9|15804.9|15798.9|15805.4|15799.4|15801.4|15795.4|68
1611141900000|2021-01-20 11:25:00|15805.4|15799.4|15799.9|15793.9|15805.4|15799.4|15799.9|15793.9|66
1611142200000|2021-01-20 11:30:00|15801.4|15795.4|15798.9|15792.9|15801.9|15795.9|15797.9|15791.9|140
1611142500000|2021-01-20 11:35:00|15799.4|15793.4|15799.9|15793.9|15800.9|15794.9|15797.9|15791.9|58
1611142800000|2021-01-20 11:40:00|15798.9|15792.9|15800.4|15794.4|15801.4|15795.4|15798.9|15792.9|99
1611143100000|2021-01-20 11:45:00|15800.9|15794.9|15801.9|15795.9|15801.9|15795.9|15798.9|15792.9|56
1611143400000|2021-01-20 11:50:00|15801.4|15795.4|15801.9|15795.9|15803.4|15797.4|15801.4|15795.4|46
1611143700000|2021-01-20 11:55:00|15802.9|15796.9|15800.9|15794.9|15802.9|15796.9|15799.9|15793.9|63
1611144000000|2021-01-20 12:00:00|15801.9|15795.9|15802.9|15796.9|15803.4|15797.4|15799.9|15793.9|63
1611144300000|2021-01-20 12:05:00|15803.9|15797.9|15802.9|15796.9|15804.9|15798.9|15801.9|15795.9|121
1611144600000|2021-01-20 12:10:00|15802.4|15796.4|15800.9|15794.9|15802.9|15796.9|15799.9|15793.9|41
1611144900000|2021-01-20 12:15:00|15799.9|15793.9|15798.9|15792.9|15800.9|15794.9|15798.9|15792.9|82
1611145200000|2021-01-20 12:20:00|15797.9|15791.9|15796.9|15790.9|15798.9|15792.9|15795.9|15789.9|228
1611145500000|2021-01-20 12:25:00|15797.9|15791.9|15798.9|15792.9|15798.9|15792.9|15797.4|15791.4|73
1611145800000|2021-01-20 12:30:00|15797.9|15791.9|15799.9|15793.9|15801.9|15795.9|15797.9|15791.9|80
1611146100000|2021-01-20 12:35:00|15800.9|15794.9|15800.4|15794.4|15800.9|15794.9|15799.9|15793.9|68
1611146400000|2021-01-20 12:40:00|15799.9|15793.9|15796.9|15790.9|15799.9|15793.9|15796.9|15790.9|131
1611146700000|2021-01-20 12:45:00|15797.9|15791.9|15796.9|15790.9|15799.4|15793.4|15795.9|15789.9|96
1611147000000|2021-01-20 12:50:00|15795.9|15789.9|15796.9|15790.9|15797.9|15791.9|15795.9|15789.9|47
1611147300000|2021-01-20 12:55:00|15797.9|15791.9|15801.4|15795.4|15801.4|15795.4|15796.9|15790.9|71
1611147600000|2021-01-20 13:00:00|15801.9|15795.9|15803.4|15797.4|15804.9|15798.9|15801.4|15795.4|124
1611147900000|2021-01-20 13:05:00|15802.9|15796.9|15803.9|15797.9|15806.9|15800.9|15802.9|15796.9|112
1611148200000|2021-01-20 13:10:00|15802.9|15796.9|15803.9|15797.9|15803.9|15797.9|15801.9|15795.9|82
1611148500000|2021-01-20 13:15:00|15804.4|15798.4|15804.9|15798.9|15807.9|15801.9|15803.4|15797.4|201
1611148800000|2021-01-20 13:20:00|15805.4|15799.4|15807.9|15801.9|15808.4|15802.4|15804.9|15798.9|153
1611149100000|2021-01-20 13:25:00|15808.4|15802.4|15813.9|15807.9|15814.9|15808.9|15808.4|15802.4|430
1611149400000|2021-01-20 13:30:00|15814.4|15808.4|15819.9|15813.9|15822.4|15816.4|15814.4|15808.4|411
1611149700000|2021-01-20 13:35:00|15820.9|15814.9|15822.4|15816.4|15823.4|15817.4|15817.9|15811.9|252
1611150000000|2021-01-20 13:40:00|15822.9|15816.9|15818.9|15812.9|15824.9|15818.9|15817.9|15811.9|282
1611150300000|2021-01-20 13:45:00|15819.9|15813.9|15818.9|15812.9|15821.9|15815.9|15817.9|15811.9|224
1611150600000|2021-01-20 13:50:00|15818.4|15812.4|15820.9|15814.9|15820.9|15814.9|15816.9|15810.9|68
1611150900000|2021-01-20 13:55:00|15819.9|15813.9|15825.9|15819.9|15826.9|15820.9|15819.4|15813.4|156
1611151200000|2021-01-20 14:00:00|15826.9|15820.9|15834.9|15828.9|15834.9|15828.9|15826.4|15820.4|567
1611151500000|2021-01-20 14:05:00|15833.9|15827.9|15827.9|15821.9|15834.4|15828.4|15827.4|15821.4|275
1611151800000|2021-01-20 14:10:00|15826.9|15820.9|15828.9|15822.9|15830.9|15824.9|15825.9|15819.9|205
1611152100000|2021-01-20 14:15:00|15828.4|15822.4|15822.9|15816.9|15828.9|15822.9|15819.9|15813.9|540
1611152400000|2021-01-20 14:20:00|15823.4|15817.4|15820.9|15814.9|15826.4|15820.4|15820.9|15814.9|220
1611152700000|2021-01-20 14:25:00|15819.9|15813.9|15824.9|15818.9|15825.9|15819.9|15819.9|15813.9|143
1611153000000|2021-01-20 14:30:00|15824.4|15818.4|15829.9|15823.9|15832.9|15826.9|15813.9|15807.9|1102
1611153300000|2021-01-20 14:35:00|15830.4|15824.4|15842.9|15836.9|15846.9|15840.9|15830.4|15824.4|1290
1611153600000|2021-01-20 14:40:00|15843.9|15837.9|15823.9|15817.9|15845.9|15839.9|15821.4|15815.4|755
1611153900000|2021-01-20 14:45:00|15823.4|15817.4|15812.4|15806.4|15825.9|15819.9|15801.9|15795.9|1558
1611154200000|2021-01-20 14:50:00|15812.9|15806.9|15795.9|15789.9|15818.4|15812.4|15794.9|15788.9|1379
1611154500000|2021-01-20 14:55:00|15796.4|15790.4|15802.9|15796.9|15806.9|15800.9|15786.9|15780.9|1327
1611154800000|2021-01-20 15:00:00|15803.9|15797.9|15811.9|15805.9|15813.9|15807.9|15802.9|15796.9|754
1611155100000|2021-01-20 15:05:00|15811.4|15805.4|15817.9|15811.9|15820.4|15814.4|15810.9|15804.9|694
1611155400000|2021-01-20 15:10:00|15818.9|15812.9|15823.4|15817.4|15827.9|15821.9|15817.9|15811.9|575
1611155700000|2021-01-20 15:15:00|15823.9|15817.9|15820.4|15814.4|15826.9|15820.9|15817.9|15811.9|402
1611156000000|2021-01-20 15:20:00|15820.9|15814.9|15814.9|15808.9|15822.9|15816.9|15814.4|15808.4|407
1611156300000|2021-01-20 15:25:00|15815.4|15809.4|15821.4|15815.4|15821.4|15815.4|15811.9|15805.9|355
1611156600000|2021-01-20 15:30:00|15821.9|15815.9|15821.9|15815.9|15825.9|15819.9|15817.9|15811.9|294
1611156900000|2021-01-20 15:35:00|15822.9|15816.9|15816.9|15810.9|15823.9|15817.9|15816.9|15810.9|157
1611157200000|2021-01-20 15:40:00|15817.4|15811.4|15808.9|15802.9|15819.4|15813.4|15804.9|15798.9|424
1611157500000|2021-01-20 15:45:00|15809.9|15803.9|15800.9|15794.9|15812.9|15806.9|15800.9|15794.9|404
1611157800000|2021-01-20 15:50:00|15801.9|15795.9|15801.9|15795.9|15807.9|15801.9|15799.9|15793.9|394
1611158100000|2021-01-20 15:55:00|15802.9|15796.9|15802.4|15796.4|15804.9|15798.9|15794.9|15788.9|390
1611158400000|2021-01-20 16:00:00|15801.9|15795.9|15799.9|15793.9|15803.9|15797.9|15796.4|15790.4|343
1611158700000|2021-01-20 16:05:00|15798.9|15792.9|15784.9|15778.9|15798.9|15792.9|15779.9|15773.9|1003
1611159000000|2021-01-20 16:10:00|15784.4|15778.4|15786.9|15780.9|15790.4|15784.4|15783.9|15777.9|410
1611159300000|2021-01-20 16:15:00|15785.9|15779.9|15792.9|15786.9|15794.9|15788.9|15783.9|15777.9|405
1611159600000|2021-01-20 16:20:00|15793.9|15787.9|15791.9|15785.9|15797.9|15791.9|15789.9|15783.9|375
1611159900000|2021-01-20 16:25:00|15791.4|15785.4|15790.9|15784.9|15793.9|15787.9|15784.9|15778.9|229
1611160200000|2021-01-20 16:30:00|15789.9|15783.9|15788.4|15782.4|15791.9|15785.9|15786.9|15780.9|124
1611160500000|2021-01-20 16:35:00|15787.9|15781.9|15782.9|15776.9|15788.9|15782.9|15771.9|15765.9|645
1611160800000|2021-01-20 16:40:00|15783.9|15777.9|15792.9|15786.9|15794.9|15788.9|15783.4|15777.4|268
1611161100000|2021-01-20 16:45:00|15793.9|15787.9|15796.9|15790.9|15798.9|15792.9|15791.9|15785.9|201
1611161400000|2021-01-20 16:50:00|15795.9|15789.9|15795.4|15789.4|15802.9|15796.9|15793.9|15787.9|268
1611161700000|2021-01-20 16:55:00|15794.9|15788.9|15798.9|15792.9|15800.4|15794.4|15791.9|15785.9|142
1611162000000|2021-01-20 17:00:00|15799.9|15793.9|15802.9|15796.9|15807.4|15801.4|15799.9|15793.9|269
1611162300000|2021-01-20 17:05:00|15801.9|15795.9|15800.9|15794.9|15804.9|15798.9|15798.9|15792.9|129
1611162600000|2021-01-20 17:10:00|15801.9|15795.9|15798.9|15792.9|15801.9|15795.9|15797.9|15791.9|88
1611162900000|2021-01-20 17:15:00|15799.4|15793.4|15799.9|15793.9|15802.4|15796.4|15798.9|15792.9|39
1611163200000|2021-01-20 17:20:00|15801.4|15795.4|15795.9|15789.9|15801.9|15795.9|15795.9|15789.9|75
1611163500000|2021-01-20 17:25:00|15794.9|15788.9|15794.9|15788.9|15797.9|15791.9|15794.9|15788.9|82
1611163800000|2021-01-20 17:30:00|15793.9|15787.9|15800.9|15794.9|15800.9|15794.9|15791.9|15785.9|132
1611164100000|2021-01-20 17:35:00|15801.9|15795.9|15797.4|15791.4|15801.9|15795.9|15796.9|15790.9|52
1611164400000|2021-01-20 17:40:00|15798.4|15792.4|15801.9|15795.9|15803.9|15797.9|15797.4|15791.4|56
1611164700000|2021-01-20 17:45:00|15802.4|15796.4|15802.4|15796.4|15803.9|15797.9|15801.4|15795.4|76
1611165000000|2021-01-20 17:50:00|15800.9|15794.9|15800.9|15794.9|15802.4|15796.4|15797.9|15791.9|62
1611165300000|2021-01-20 17:55:00|15801.4|15795.4|15804.9|15798.9|15804.9|15798.9|15801.4|15795.4|85
1611165600000|2021-01-20 18:00:00|15805.9|15799.9|15811.4|15805.4|15814.9|15808.9|15805.9|15799.9|364
1611165900000|2021-01-20 18:05:00|15811.9|15805.9|15809.9|15803.9|15813.9|15807.9|15808.9|15802.9|94
1611166200000|2021-01-20 18:10:00|15810.4|15804.4|15812.4|15806.4|15812.4|15806.4|15809.9|15803.9|47
1611166500000|2021-01-20 18:15:00|15811.9|15805.9|15807.9|15801.9|15812.9|15806.9|15806.9|15800.9|46
1611166800000|2021-01-20 18:20:00|15808.4|15802.4|15805.9|15799.9|15808.4|15802.4|15805.9|15799.9|36
1611167100000|2021-01-20 18:25:00|15805.4|15799.4|15808.9|15802.9|15812.9|15806.9|15805.4|15799.4|105
1611167400000|2021-01-20 18:30:00|15809.4|15803.4|15815.9|15809.9|15815.9|15809.9|15809.4|15803.4|123
1611167700000|2021-01-20 18:35:00|15816.4|15810.4|15809.9|15803.9|15816.4|15810.4|15809.9|15803.9|82
1611168000000|2021-01-20 18:40:00|15808.9|15802.9|15804.4|15798.4|15810.9|15804.9|15803.9|15797.9|68
1611168300000|2021-01-20 18:45:00|15804.9|15798.9|15801.9|15795.9|15806.9|15800.9|15800.9|15794.9|65
1611168600000|2021-01-20 18:50:00|15802.9|15796.9|15805.9|15799.9|15807.9|15801.9|15802.9|15796.9|29
1611168900000|2021-01-20 18:55:00|15806.4|15800.4|15802.9|15796.9|15806.9|15800.9|15802.9|15796.9|37
1611169200000|2021-01-20 19:00:00|15801.9|15795.9|15805.9|15799.9|15806.4|15800.4|15801.9|15795.9|23
1611169500000|2021-01-20 19:05:00|15806.4|15800.4|15805.4|15799.4|15806.9|15800.9|15803.4|15797.4|25
1611169800000|2021-01-20 19:10:00|15804.9|15798.9|15801.9|15795.9|15806.4|15800.4|15799.9|15793.9|38
1611170100000|2021-01-20 19:15:00|15803.4|15797.4|15804.9|15798.9|15806.4|15800.4|15803.4|15797.4|32
1611170400000|2021-01-20 19:20:00|15804.4|15798.4|15808.4|15802.4|15808.9|15802.9|15803.9|15797.9|71
1611170700000|2021-01-20 19:25:00|15808.9|15802.9|15812.9|15806.9|15812.9|15806.9|15808.9|15802.9|25
1611171000000|2021-01-20 19:30:00|15812.4|15806.4|15820.4|15814.4|15821.4|15815.4|15811.9|15805.9|279
1611171300000|2021-01-20 19:35:00|15821.4|15815.4|15823.9|15817.9|15827.4|15821.4|15820.4|15814.4|413
1611171600000|2021-01-20 19:40:00|15824.4|15818.4|15823.9|15817.9|15825.4|15819.4|15822.9|15816.9|46
1611171900000|2021-01-20 19:45:00|15823.4|15817.4|15819.4|15813.4|15823.9|15817.9|15818.4|15812.4|71
1611172200000|2021-01-20 19:50:00|15819.9|15813.9|15816.4|15810.4|15820.4|15814.4|15815.9|15809.9|40
1611172500000|2021-01-20 19:55:00|15816.9|15810.9|15817.4|15811.4|15819.4|15813.4|15816.9|15810.9|27
1611172800000|2021-01-20 20:00:00|15817.9|15811.9|15816.9|15810.9|15819.4|15813.4|15815.9|15809.9|77
1611173100000|2021-01-20 20:05:00|15817.9|15811.9|15821.9|15815.9|15822.4|15816.4|15817.4|15811.4|29
1611173400000|2021-01-20 20:10:00|15822.4|15816.4|15816.9|15810.9|15822.9|15816.9|15814.4|15808.4|48
1611173700000|2021-01-20 20:15:00|15815.4|15809.4|15820.9|15814.9|15820.9|15814.9|15814.9|15808.9|35
1611174000000|2021-01-20 20:20:00|15819.9|15813.9|15818.4|15812.4|15819.9|15813.9|15816.9|15810.9|42
1611174300000|2021-01-20 20:25:00|15817.9|15811.9|15805.4|15799.4|15818.9|15812.9|15805.4|15799.4|121
1611174600000|2021-01-20 20:30:00|15804.4|15798.4|15811.4|15805.4|15811.9|15805.9|15801.4|15795.4|118
1611174900000|2021-01-20 20:35:00|15811.9|15805.9|15814.4|15808.4|15814.9|15808.9|15808.9|15802.9|50
1611175200000|2021-01-20 20:40:00|15813.4|15807.4|15821.9|15815.9|15821.9|15815.9|15812.9|15806.9|87
1611175500000|2021-01-20 20:45:00|15822.9|15816.9|15823.4|15817.4|15826.4|15820.4|15821.9|15815.9|159
1611175800000|2021-01-20 20:50:00|15822.9|15816.9|15824.9|15818.9|15824.9|15818.9|15821.9|15815.9|117
1611176100000|2021-01-20 20:55:00|15823.9|15817.9|15820.9|15814.9|15824.9|15818.9|15820.9|15814.9|207
1611176400000|2021-01-20 21:00:00|15816.8|15802.8|15815.4|15801.4|15816.8|15802.8|15808.9|15794.9|1
1611176700000|2021-01-20 21:05:00|15814.7|15800.7|15823.1|15809.1|15823.9|15809.9|15814.7|15800.7|0
1611177000000|2021-01-20 21:10:00|15822.3|15808.3|15821.3|15807.3|15824.5|15810.5|15820.5|15806.5|0
1611177300000|2021-01-20 21:15:00|15820.3|15806.3|15820.2|15806.2|15820.7|15806.7|15818.3|15804.3|0
1611177600000|2021-01-20 21:20:00|15820.1|15806.1|15819.4|15805.4|15820.4|15806.4|15818.5|15804.5|0
1611177900000|2021-01-20 21:25:00|15820.3|15806.3|15820.2|15806.2|15821.1|15807.1|15819.7|15805.7|0
1611178200000|2021-01-20 21:30:00|15822|15808|15817.1|15803.1|15822|15808|15816.2|15802.2|0
1611178500000|2021-01-20 21:35:00|15816.4|15802.4|15814.2|15800.2|15820|15806|15814.2|15800.2|0
1611178800000|2021-01-20 21:40:00|15814.9|15800.9|15812.1|15798.1|15815.7|15801.7|15811.4|15797.4|0
1611179100000|2021-01-20 21:45:00|15812.8|15798.8|15811.4|15797.4|15812.8|15798.8|15809.9|15795.9|0
1611179400000|2021-01-20 21:50:00|15810.6|15796.6|15809.2|15795.2|15812.1|15798.1|15808.5|15794.5|0
1611179700000|2021-01-20 21:55:00|15809.9|15795.9|15809|15795|15810.6|15796.6|15808.5|15794.5|0
1611180000000|2021-01-20 22:00:00|15809.2|15795.2|15810.8|15796.8|15811|15797|15809.1|15795.1|0
1611180300000|2021-01-20 22:05:00|15810.9|15796.9|15811.3|15797.3|15811.5|15797.5|15810.8|15796.8|0
1611180600000|2021-01-20 22:10:00|15811.1|15797.1|15812.9|15798.9|15813.5|15799.5|15811.1|15797.1|0
1611180900000|2021-01-20 22:15:00|15812.8|15798.8|15814.2|15800.2|15815.6|15801.6|15812.8|15798.8|0
1611181200000|2021-01-20 22:20:00|15814.9|15800.9|15815.8|15801.8|15816|15802|15814.2|15800.2|0
1611181500000|2021-01-20 22:25:00|15816|15802|15815.7|15801.7|15816|15802|15815.1|15801.1|0
1611181800000|2021-01-20 22:30:00|15815.6|15801.6|15814.7|15800.7|15815.6|15801.6|15814.7|15800.7|0
1611182100000|2021-01-20 22:35:00|15814.5|15800.5|15814.1|15800.1|15814.5|15800.5|15813.7|15799.7|0
1611182400000|2021-01-20 22:40:00|15814.2|15800.2|15813.5|15799.5|15814.2|15800.2|15813.5|15799.5|0
1611182700000|2021-01-20 22:45:00|15813.7|15799.7|15813.3|15799.3|15813.9|15799.9|15813.3|15799.3|0
1611183000000|2021-01-20 22:50:00|15813.7|15799.7|15814.2|15800.2|15814.3|15800.3|15813.7|15799.7|0
1611183300000|2021-01-20 22:55:00|15814.1|15800.1|15814.4|15800.4|15814.4|15800.4|15813.7|15799.7|0
1611183600000|2021-01-20 23:00:00|15811.5|15797.5|15816.1|15802.1|15822.7|15808.7|15811.5|15797.5|0
1611183900000|2021-01-20 23:05:00|15815.3|15801.3|15817.8|15803.8|15821.4|15807.4|15812.7|15798.7|0
1611184200000|2021-01-20 23:10:00|15818.1|15804.1|15819.6|15805.6|15820.3|15806.3|15817.1|15803.1|0
1611184500000|2021-01-20 23:15:00|15819.2|15805.2|15826|15812|15828.2|15814.2|15819.2|15805.2|0
1611184800000|2021-01-20 23:20:00|15825.3|15811.3|15828.2|15814.2|15828.9|15814.9|15825.3|15811.3|0
1611185100000|2021-01-20 23:25:00|15828.5|15814.5|15836.7|15822.7|15837.4|15823.4|15827.4|15813.4|0
1611185400000|2021-01-20 23:30:00|15837.4|15823.4|15838|15824|15838.7|15824.7|15836.5|15822.5|0
1611185700000|2021-01-20 23:35:00|15838.3|15824.3|15839.2|15825.2|15841.4|15827.4|15838|15824|0
1611186000000|2021-01-20 23:40:00|15838.9|15824.9|15840.7|15826.7|15840.7|15826.7|15837.8|15823.8|0
1611186300000|2021-01-20 23:45:00|15841.4|15827.4|15837.1|15823.1|15841.4|15827.4|15837.1|15823.1|0
1611186600000|2021-01-20 23:50:00|15836.7|15822.7|15838.5|15824.5|15839.2|15825.2|15836.4|15822.4|0
1611186900000|2021-01-20 23:55:00|15838.2|15824.2|15837.8|15823.8|15839.2|15825.2|15836.9|15822.9|0
1611187200000|2021-01-21 00:00:00|15838.5|15824.5|15837|15823|15838.5|15824.5|15830.5|15816.5|0
1611187500000|2021-01-21 00:05:00|15836.6|15822.6|15843.9|15829.9|15845.8|15831.8|15833.4|15819.4|0
1611187800000|2021-01-21 00:10:00|15844.3|15830.3|15835.4|15821.4|15844.3|15830.3|15834.7|15820.7|0
1611188100000|2021-01-21 00:15:00|15836.1|15822.1|15825.9|15811.9|15838.6|15824.6|15825.7|15811.7|0
1611188400000|2021-01-21 00:20:00|15826.1|15812.1|15835.3|15821.3|15835.7|15821.7|15825.6|15811.6|0
1611188700000|2021-01-21 00:25:00|15835.5|15821.5|15835.6|15821.6|15836|15822|15832.8|15818.8|0
1611189000000|2021-01-21 00:30:00|15833.4|15819.4|15836|15822|15838.5|15824.5|15833.1|15819.1|0
1611189300000|2021-01-21 00:35:00|15835.6|15821.6|15833.6|15819.6|15836.3|15822.3|15833.4|15819.4|0
1611189600000|2021-01-21 00:40:00|15833.4|15819.4|15831.2|15817.2|15833.4|15819.4|15826.9|15812.9|0
1611189900000|2021-01-21 00:45:00|15833.4|15829.4|15811.9|15807.9|15839.4|15835.4|15811.9|15807.9|2861
1611190200000|2021-01-21 00:50:00|15812.4|15808.4|15810.9|15806.9|15815.4|15811.4|15797.9|15793.9|2047
1611190500000|2021-01-21 00:55:00|15812.9|15808.9|15809.4|15805.4|15814.9|15810.9|15802.9|15798.9|1073
1611190800000|2021-01-21 01:00:00|15809.9|15805.9|15865.4|15861.4|15868.9|15864.9|15809.9|15805.9|7772
1611191100000|2021-01-21 01:05:00|15865.9|15861.9|15879.4|15875.4|15879.4|15875.4|15843.9|15839.9|5393
1611191400000|2021-01-21 01:10:00|15878.9|15874.9|15897.4|15893.4|15897.9|15893.9|15871.9|15867.9|4552
1611191700000|2021-01-21 01:15:00|15899.9|15895.9|15881.9|15877.9|15911.9|15907.9|15868.9|15864.9|5109
1611192000000|2021-01-21 01:20:00|15883.4|15879.4|15913.9|15909.9|15915.4|15911.4|15866.4|15862.4|5037
1611192300000|2021-01-21 01:25:00|15913.4|15909.4|15925.4|15921.4|15926.9|15922.9|15906.9|15902.9|4850
1611192600000|2021-01-21 01:30:00|15925.9|15921.9|15936.4|15932.4|15936.9|15932.9|15916.9|15912.9|4678
1611192900000|2021-01-21 01:35:00|15940.9|15936.9|15969.4|15965.4|15974.4|15970.4|15938.9|15934.9|6656
1611193200000|2021-01-21 01:40:00|15970.4|15966.4|15983.9|15979.9|15986.9|15982.9|15952.9|15948.9|4824
1611193500000|2021-01-21 01:45:00|15985.4|15981.4|16049.4|16045.4|16052.4|16048.4|15985.4|15981.4|9719
1611193800000|2021-01-21 01:50:00|16047.9|16043.9|16004.9|16000.9|16053.4|16049.4|15977.4|15973.4|8454
1611194100000|2021-01-21 01:55:00|16005.4|16001.4|16016.9|16012.9|16023.9|16019.9|15998.9|15994.9|3343
1611194400000|2021-01-21 02:00:00|16013.9|16009.9|16012.4|16008.4|16040.9|16036.9|16005.4|16001.4|4027
1611194700000|2021-01-21 02:05:00|16014.9|16010.9|16028.9|16024.9|16031.9|16027.9|16014.9|16010.9|2074
1611195000000|2021-01-21 02:10:00|16030.4|16026.4|16060.4|16056.4|16065.4|16061.4|16027.4|16023.4|5417
1611195300000|2021-01-21 02:15:00|16060.9|16056.9|16061.4|16057.4|16072.4|16068.4|16049.9|16045.9|4037
1611195600000|2021-01-21 02:20:00|16062.4|16058.4|16066.9|16062.9|16071.9|16067.9|16053.9|16049.9|2251
1611195900000|2021-01-21 02:25:00|16067.9|16063.9|16059.4|16055.4|16072.4|16068.4|16035.4|16031.4|3623
1611196200000|2021-01-21 02:30:00|16058.4|16054.4|16076.9|16072.9|16081.9|16077.9|16056.9|16052.9|3896
1611196500000|2021-01-21 02:35:00|16076.4|16072.4|16101.4|16097.4|16101.9|16097.9|16071.9|16067.9|3459
1611196800000|2021-01-21 02:40:00|16101.9|16097.9|16105.9|16101.9|16108.4|16104.4|16083.4|16079.4|2848
1611197100000|2021-01-21 02:45:00|16107.9|16103.9|16114.9|16110.9|16114.9|16110.9|16090.9|16086.9|3203
1611197400000|2021-01-21 02:50:00|16114.4|16110.4|16122.9|16118.9|16125.9|16121.9|16109.9|16105.9|2373
1611197700000|2021-01-21 02:55:00|16122.4|16118.4|16135.4|16131.4|16139.9|16135.9|16113.9|16109.9|2742
1611198000000|2021-01-21 03:00:00|16134.9|16130.9|16137.9|16133.9|16150.9|16146.9|16127.9|16123.9|3275
1611198300000|2021-01-21 03:05:00|16138.9|16134.9|16162.9|16158.9|16163.4|16159.4|16129.4|16125.4|3178
1611198600000|2021-01-21 03:10:00|16163.4|16159.4|16192.9|16188.9|16195.9|16191.9|16155.9|16151.9|3977
1611198900000|2021-01-21 03:15:00|16192.4|16188.4|16118.4|16114.4|16210.9|16206.9|16116.4|16112.4|9081
1611199200000|2021-01-21 03:20:00|16118.9|16114.9|16057.9|16053.9|16143.9|16139.9|16057.4|16053.4|9861
1611199500000|2021-01-21 03:25:00|16057.4|16053.4|16060.4|16056.4|16085.9|16081.9|16025.4|16021.4|7993
1611199800000|2021-01-21 03:30:00|16056.4|16052.4|16023.4|16019.4|16079.4|16075.4|15986.9|15982.9|8377
1611200100000|2021-01-21 03:35:00|16023.9|16019.9|16067.9|16063.9|16070.9|16066.9|16018.9|16014.9|5024
1611200400000|2021-01-21 03:40:00|16069.4|16065.4|16056.9|16052.9|16087.4|16083.4|16042.9|16038.9|4028
1611200700000|2021-01-21 03:45:00|16057.4|16053.4|16065.9|16061.9|16074.4|16070.4|16043.9|16039.9|2447
1611201000000|2021-01-21 03:50:00|16065.4|16061.4|16090.9|16086.9|16092.9|16088.9|16063.9|16059.9|2180
1611201300000|2021-01-21 03:55:00|16089.9|16085.9|16092.9|16088.9|16100.4|16096.4|16080.9|16076.9|2008
1611201600000|2021-01-21 04:00:00|16092.4|16088.4|16062.9|16058.9|16102.4|16098.4|16058.4|16054.4|2469
1611201900000|2021-01-21 04:05:00|16063.9|16059.9|16097.4|16093.4|16097.9|16093.9|16055.4|16051.4|1980
1611202200000|2021-01-21 04:10:00|16097.9|16093.9|16092.4|16088.4|16105.9|16101.9|16086.4|16082.4|1667
1611202500000|2021-01-21 04:15:00|16091.4|16087.4|16108.4|16104.4|16109.9|16105.9|16077.9|16073.9|1724
1611202800000|2021-01-21 04:20:00|16108.9|16104.9|16117.9|16113.9|16125.4|16121.4|16104.9|16100.9|2253
1611203100000|2021-01-21 04:25:00|16117.4|16113.4|16120.4|16116.4|16123.4|16119.4|16105.9|16101.9|1077
1611203400000|2021-01-21 04:30:00|16119.9|16115.9|16149.9|16145.9|16150.9|16146.9|16117.9|16113.9|2559
1611203700000|2021-01-21 04:35:00|16148.4|16144.4|16146.9|16142.9|16157.9|16153.9|16138.9|16134.9|2415
1611204000000|2021-01-21 04:40:00|16149.4|16145.4|16147.9|16143.9|16161.4|16157.4|16135.4|16131.4|2248
1611204300000|2021-01-21 04:45:00|16150.4|16146.4|16178.9|16174.9|16178.9|16174.9|16147.9|16143.9|2692
1611204600000|2021-01-21 04:50:00|16179.4|16175.4|16179.9|16175.9|16188.9|16184.9|16173.9|16169.9|2031
1611204900000|2021-01-21 04:55:00|16180.9|16176.9|16144.9|16140.9|16185.9|16181.9|16144.9|16140.9|2705
1611205200000|2021-01-21 05:00:00|16145.4|16141.4|16191.4|16187.4|16191.9|16187.9|16142.4|16138.4|2842
1611205500000|2021-01-21 05:05:00|16190.9|16186.9|16178.4|16174.4|16192.9|16188.9|16170.4|16166.4|2005
1611205800000|2021-01-21 05:10:00|16177.9|16173.9|16179.9|16175.9|16191.9|16187.9|16175.9|16171.9|1521
1611206100000|2021-01-21 05:15:00|16178.9|16174.9|16163.9|16159.9|16186.9|16182.9|16161.9|16157.9|2443
1611206400000|2021-01-21 05:20:00|16157.9|16153.9|16161.9|16157.9|16168.9|16164.9|16146.4|16142.4|2430
1611206700000|2021-01-21 05:25:00|16159.4|16155.4|16117.9|16113.9|16159.4|16155.4|16113.9|16109.9|5479
1611207000000|2021-01-21 05:30:00|16116.9|16112.9|16128.4|16124.4|16134.9|16130.9|16111.9|16107.9|3493
1611207300000|2021-01-21 05:35:00|16128.9|16124.9|16141.4|16137.4|16150.9|16146.9|16121.9|16117.9|3167
1611207600000|2021-01-21 05:40:00|16143.9|16139.9|16156.4|16152.4|16159.4|16155.4|16142.9|16138.9|4082
1611207900000|2021-01-21 05:45:00|16159.3|16145.3|16159.1|16145.1|16160.2|16146.2|16157.3|16143.3|0
1611208200000|2021-01-21 05:50:00|16158.9|16144.9|16159.4|16145.4|16161.3|16147.3|16156.9|16142.9|0
1611208500000|2021-01-21 05:55:00|16160.5|16146.5|16162.4|16148.4|16162.4|16148.4|16158.3|16144.3|0
1611208800000|2021-01-21 06:00:00|16162|16148|16162.7|16148.7|16163.5|16149.5|16162|16148|0
1611209100000|2021-01-21 06:05:00|16163.1|16149.1|16162.4|16148.4|16163.1|16149.1|16159.8|16145.8|0
1611209400000|2021-01-21 06:10:00|16162|16148|16161.3|16147.3|16162.4|16148.4|16158.7|16144.7|0
1611209700000|2021-01-21 06:15:00|16162.8|16148.8|16155.5|16141.5|16164.8|16150.8|16155.5|16141.5|0
1611210000000|2021-01-21 06:20:00|16155.6|16141.6|16151.1|16137.1|16158.3|16144.3|16151|16137|0
1611210300000|2021-01-21 06:25:00|16151|16137|16152.7|16138.7|16156|16142|16150|16136|0
1611210600000|2021-01-21 06:30:00|16152.6|16138.6|16134.1|16120.1|16152.6|16138.6|16134.1|16120.1|0
1611210900000|2021-01-21 06:35:00|16134.2|16120.2|16117.4|16103.4|16141.2|16127.2|16109.2|16095.2|0
1611211200000|2021-01-21 06:40:00|16117.5|16103.5|16128.6|16114.6|16128.6|16114.6|16117.4|16103.4|0
1611211500000|2021-01-21 06:45:00|16128.7|16114.7|16136|16122|16140.1|16126.1|16125.6|16111.6|0
1611211800000|2021-01-21 06:50:00|16135.9|16121.9|16115|16101|16135.9|16121.9|16115|16101|0
1611212100000|2021-01-21 06:55:00|16115.1|16101.1|16126.8|16112.8|16126.8|16112.8|16115.1|16101.1|0
1611212400000|2021-01-21 07:00:00|16125.5|16119.5|16147|16141|16161.5|16155.5|16125.5|16119.5|1582
1611212700000|2021-01-21 07:05:00|16146|16140|16152.5|16146.5|16153|16147|16146|16140|245
1611213000000|2021-01-21 07:10:00|16152|16146|16159|16153|16165|16159|16152|16146|504
1611213300000|2021-01-21 07:15:00|16158.5|16152.5|16149.5|16143.5|16161.5|16155.5|16147|16141|342
1611213600000|2021-01-21 07:20:00|16150|16144|16151.5|16145.5|16153|16147|16143|16137|363
1611213900000|2021-01-21 07:25:00|16152|16146|16150|16144|16160|16154|16149|16143|363
1611214200000|2021-01-21 07:30:00|16149.5|16143.5|16147|16141|16154.5|16148.5|16146.5|16140.5|191
1611214500000|2021-01-21 07:35:00|16148|16142|16155|16149|16155|16149|16148|16142|122
1611214800000|2021-01-21 07:40:00|16156|16150|16156|16150|16158|16152|16151|16145|150
1611215100000|2021-01-21 07:45:00|16155.5|16149.5|16163|16157|16163|16157|16154|16148|261
1611215400000|2021-01-21 07:50:00|16161.5|16155.5|16160|16154|16162|16156|16156|16150|173
1611215700000|2021-01-21 07:55:00|16161|16155|16154.5|16148.5|16161|16155|16154|16148|123
1611216000000|2021-01-21 08:00:00|16154|16148|16158.5|16152.5|16163|16157|16151.5|16145.5|339
1611216300000|2021-01-21 08:05:00|16158|16152|16152|16146|16160|16154|16149.5|16143.5|281
1611216600000|2021-01-21 08:10:00|16153|16147|16149|16143|16153.5|16147.5|16149|16143|135
1611216900000|2021-01-21 08:15:00|16147|16141|16129.5|16123.5|16151|16145|16127|16121|814
1611217200000|2021-01-21 08:20:00|16128.5|16122.5|16141|16135|16142.5|16136.5|16127|16121|511
1611217500000|2021-01-21 08:25:00|16140.5|16134.5|16141.5|16135.5|16145|16139|16140|16134|126
1611217800000|2021-01-21 08:30:00|16141|16135|16140|16134|16144.5|16138.5|16138|16132|135
1611218100000|2021-01-21 08:35:00|16140.5|16134.5|16139|16133|16141|16135|16136|16130|152
1611218400000|2021-01-21 08:40:00|16137.5|16131.5|16142|16136|16142|16136|16136|16130|104
1611218700000|2021-01-21 08:45:00|16143|16137|16144.5|16138.5|16145|16139|16141|16135|137
1611219000000|2021-01-21 08:50:00|16144|16138|16140.5|16134.5|16144|16138|16139|16133|120
1611219300000|2021-01-21 08:55:00|16141|16135|16138|16132|16141|16135|16135|16129|102
1611219600000|2021-01-21 09:00:00|16137.5|16131.5|16148|16142|16149.5|16143.5|16136|16130|294
1611219900000|2021-01-21 09:05:00|16147.5|16141.5|16147|16141|16148|16142|16142.5|16136.5|83
1611220200000|2021-01-21 09:10:00|16146.5|16140.5|16145.5|16139.5|16147|16141|16144.5|16138.5|50
1611220500000|2021-01-21 09:15:00|16145|16139|16146.5|16140.5|16148|16142|16143.5|16137.5|165
1611220800000|2021-01-21 09:20:00|16146|16140|16146|16140|16149|16143|16145|16139|107
1611221100000|2021-01-21 09:25:00|16145|16139|16145.5|16139.5|16146|16140|16139.5|16133.5|147
1611221400000|2021-01-21 09:30:00|16146|16140|16147|16141|16148|16142|16144|16138|62
1611221700000|2021-01-21 09:35:00|16146|16140|16145|16139|16147|16141|16143|16137|72
1611222000000|2021-01-21 09:40:00|16144.5|16138.5|16146.5|16140.5|16148|16142|16144.5|16138.5|65
1611222300000|2021-01-21 09:45:00|16147|16141|16146|16140|16148|16142|16145|16139|37
1611222600000|2021-01-21 09:50:00|16145|16139|16145.5|16139.5|16146.5|16140.5|16143|16137|79
1611222900000|2021-01-21 09:55:00|16144.5|16138.5|16145|16139|16146.5|16140.5|16143.5|16137.5|82
1611223200000|2021-01-21 10:00:00|16144.5|16138.5|16142.5|16136.5|16145|16139|16141|16135|101
1611223500000|2021-01-21 10:05:00|16143|16137|16141.5|16135.5|16144|16138|16141|16135|64
1611223800000|2021-01-21 10:10:00|16142|16136|16139|16133|16143|16137|16139|16133|62
1611224100000|2021-01-21 10:15:00|16139.5|16133.5|16140|16134|16142|16136|16136|16130|141
1611224400000|2021-01-21 10:20:00|16141|16135|16142|16136|16142|16136|16140|16134|47
1611224700000|2021-01-21 10:25:00|16143|16137|16141|16135|16144|16138|16140.5|16134.5|64
1611225000000|2021-01-21 10:30:00|16140|16134|16139|16133|16142|16136|16139|16133|59
1611225300000|2021-01-21 10:35:00|16138|16132|16139|16133|16139|16133|16138|16132|29
1611225600000|2021-01-21 10:40:00|16138|16132|16137|16131|16139|16133|16132|16126|216
1611225900000|2021-01-21 10:45:00|16137.5|16131.5|16139|16133|16139|16133|16136.5|16130.5|57
1611226200000|2021-01-21 10:50:00|16138|16132|16142|16136|16142|16136|16137|16131|47
1611226500000|2021-01-21 10:55:00|16141.5|16135.5|16144|16138|16145|16139|16141.5|16135.5|109
1611226800000|2021-01-21 11:00:00|16143.5|16137.5|16144|16138|16144|16138|16142|16136|40
1611227100000|2021-01-21 11:05:00|16145|16139|16145.5|16139.5|16146|16140|16144.5|16138.5|111
1611227400000|2021-01-21 11:10:00|16145|16139|16145|16139|16145|16139|16144|16138|12
1611227700000|2021-01-21 11:15:00|16144.5|16138.5|16146|16140|16147|16141|16144|16138|39
1611228000000|2021-01-21 11:20:00|16144.5|16138.5|16146|16140|16147|16141|16143.5|16137.5|107
1611228300000|2021-01-21 11:25:00|16145.5|16139.5|16146.5|16140.5|16146.5|16140.5|16144.5|16138.5|50
1611228600000|2021-01-21 11:30:00|16146|16140|16145|16139|16147|16141|16144|16138|52
1611228900000|2021-01-21 11:35:00|16144.5|16138.5|16143|16137|16145|16139|16143|16137|41
1611229200000|2021-01-21 11:40:00|16142.5|16136.5|16142|16136|16143|16137|16139|16133|94
1611229500000|2021-01-21 11:45:00|16141|16135|16145|16139|16145|16139|16141|16135|35
1611229800000|2021-01-21 11:50:00|16146|16140|16153.5|16147.5|16155|16149|16146|16140|334
1611230100000|2021-01-21 11:55:00|16154|16148|16158|16152|16158|16152|16153|16147|275
1611230400000|2021-01-21 12:00:00|16159|16153|16159|16153|16161|16155|16158|16152|197
1611230700000|2021-01-21 12:05:00|16158.5|16152.5|16154.5|16148.5|16159|16153|16154|16148|114
1611231000000|2021-01-21 12:10:00|16155|16149|16153|16147|16155|16149|16151|16145|77
1611231300000|2021-01-21 12:15:00|16154.5|16148.5|16155|16149|16156|16150|16153.5|16147.5|99
1611231600000|2021-01-21 12:20:00|16155.5|16149.5|16152|16146|16155.5|16149.5|16151|16145|100
1611231900000|2021-01-21 12:25:00|16151.5|16145.5|16155|16149|16155|16149|16151.5|16145.5|41
1611232200000|2021-01-21 12:30:00|16154.5|16148.5|16148.5|16142.5|16155|16149|16148|16142|142
1611232500000|2021-01-21 12:35:00|16149|16143|16152|16146|16152.5|16146.5|16149|16143|47
1611232800000|2021-01-21 12:40:00|16153|16147|16150|16144|16154|16148|16148|16142|103
1611233100000|2021-01-21 12:45:00|16151|16145|16150|16144|16152|16146|16149|16143|45
1611233400000|2021-01-21 12:50:00|16151|16145|16149|16143|16152|16146|16148|16142|66
1611233700000|2021-01-21 12:55:00|16148.5|16142.5|16150|16144|16150|16144|16145|16139|145
1611234000000|2021-01-21 13:00:00|16149|16143|16152|16146|16152|16146|16148|16142|62
1611234300000|2021-01-21 13:05:00|16151.5|16145.5|16150.5|16144.5|16151.5|16145.5|16149|16143|42
1611234600000|2021-01-21 13:10:00|16150|16144|16151|16145|16153|16147|16149|16143|63
1611234900000|2021-01-21 13:15:00|16150|16144|16149|16143|16150.5|16144.5|16148|16142|67
1611235200000|2021-01-21 13:20:00|16150|16144|16149.5|16143.5|16150|16144|16148.5|16142.5|64
1611235500000|2021-01-21 13:25:00|16150|16144|16150|16144|16150|16144|16148|16142|22
1611235800000|2021-01-21 13:30:00|16149.5|16143.5|16151|16145|16152|16146|16149|16143|67
1611236100000|2021-01-21 13:35:00|16151.5|16145.5|16152|16146|16155|16149|16150|16144|237
1611236400000|2021-01-21 13:40:00|16151.5|16145.5|16151|16145|16156|16150|16148.5|16142.5|139
1611236700000|2021-01-21 13:45:00|16152.5|16146.5|16143|16137|16152.5|16146.5|16140.5|16134.5|365
1611237000000|2021-01-21 13:50:00|16143.5|16137.5|16126.5|16120.5|16145.5|16139.5|16123|16117|980
1611237300000|2021-01-21 13:55:00|16127|16121|16130|16124|16134|16128|16126.5|16120.5|347
1611237600000|2021-01-21 14:00:00|16129|16123|16130|16124|16130.5|16124.5|16116|16110|998
1611237900000|2021-01-21 14:05:00|16131.5|16125.5|16128|16122|16132.5|16126.5|16126|16120|267
1611238200000|2021-01-21 14:10:00|16127.5|16121.5|16131.5|16125.5|16133|16127|16127|16121|220
1611238500000|2021-01-21 14:15:00|16131|16125|16134|16128|16135|16129|16128|16122|244
1611238800000|2021-01-21 14:20:00|16133|16127|16129|16123|16136|16130|16129|16123|149
1611239100000|2021-01-21 14:25:00|16130|16124|16123|16117|16135|16129|16119.5|16113.5|428
1611239400000|2021-01-21 14:30:00|16121.5|16115.5|16095.5|16089.5|16123|16117|16074|16068|2891
1611239700000|2021-01-21 14:35:00|16094.5|16088.5|16086|16080|16102|16096|16086|16080|930
1611240000000|2021-01-21 14:40:00|16085|16079|16096|16090|16098|16092|16077|16071|951
1611240300000|2021-01-21 14:45:00|16094.5|16088.5|16100.5|16094.5|16111|16105|16093|16087|879
1611240600000|2021-01-21 14:50:00|16100|16094|16098.5|16092.5|16108|16102|16094.5|16088.5|531
1611240900000|2021-01-21 14:55:00|16098|16092|16098.5|16092.5|16105|16099|16085.5|16079.5|854
1611241200000|2021-01-21 15:00:00|16099.5|16093.5|16105|16099|16105|16099|16093|16087|504
1611241500000|2021-01-21 15:05:00|16104|16098|16108|16102|16114|16108|16098.5|16092.5|585
1611241800000|2021-01-21 15:10:00|16108.5|16102.5|16120|16114|16124|16118|16108.5|16102.5|746
1611242100000|2021-01-21 15:15:00|16121|16115|16128.5|16122.5|16132|16126|16119.5|16113.5|628
1611242400000|2021-01-21 15:20:00|16128|16122|16131|16125|16135|16129|16125.5|16119.5|547
1611242700000|2021-01-21 15:25:00|16130|16124|16122|16116|16130.5|16124.5|16119|16113|383
1611243000000|2021-01-21 15:30:00|16123|16117|16110|16104|16126|16120|16110|16104|463
1611243300000|2021-01-21 15:35:00|16111|16105|16111|16105|16113.5|16107.5|16102.5|16096.5|531
1611243600000|2021-01-21 15:40:00|16111.5|16105.5|16115|16109|16118|16112|16107.5|16101.5|269
1611243900000|2021-01-21 15:45:00|16115.5|16109.5|16126|16120|16127.5|16121.5|16114.5|16108.5|307
1611244200000|2021-01-21 15:50:00|16127|16121|16124|16118|16127|16121|16121.5|16115.5|148
1611244500000|2021-01-21 15:55:00|16123.5|16117.5|16120|16114|16126|16120|16118.5|16112.5|137
1611244800000|2021-01-21 16:00:00|16119.5|16113.5|16121.5|16115.5|16122|16116|16112.5|16106.5|242
1611245100000|2021-01-21 16:05:00|16121|16115|16108.5|16102.5|16121|16115|16098|16092|479
1611245400000|2021-01-21 16:10:00|16108|16102|16104|16098|16109|16103|16097|16091|449
1611245700000|2021-01-21 16:15:00|16103.5|16097.5|16107|16101|16109.5|16103.5|16102|16096|223
1611246000000|2021-01-21 16:20:00|16108|16102|16112|16106|16115|16109|16106.5|16100.5|224
1611246300000|2021-01-21 16:25:00|16112.5|16106.5|16105|16099|16116|16110|16104.5|16098.5|180
1611246600000|2021-01-21 16:30:00|16106.5|16100.5|16095|16089|16106.5|16100.5|16095|16089|356
1611246900000|2021-01-21 16:35:00|16094|16088|16098.5|16092.5|16102|16096|16092|16086|260
1611247200000|2021-01-21 16:40:00|16099|16093|16099|16093|16099|16093|16089|16083|384
1611247500000|2021-01-21 16:45:00|16100|16094|16104|16098|16107|16101|16099|16093|205
1611247800000|2021-01-21 16:50:00|16105|16099|16106.5|16100.5|16108|16102|16103|16097|109
1611248100000|2021-01-21 16:55:00|16105.5|16099.5|16102|16096|16111|16105|16102|16096|165
1611248400000|2021-01-21 17:00:00|16102.5|16096.5|16099.5|16093.5|16103|16097|16095|16089|190
1611248700000|2021-01-21 17:05:00|16099|16093|16092.5|16086.5|16099.5|16093.5|16086|16080|337
1611249000000|2021-01-21 17:10:00|16093|16087|16088.5|16082.5|16095.5|16089.5|16085.5|16079.5|178
1611249300000|2021-01-21 17:15:00|16088|16082|16082|16076|16089|16083|16082|16076|249
1611249600000|2021-01-21 17:20:00|16081.5|16075.5|16093.5|16087.5|16094.5|16088.5|16081.5|16075.5|173
1611249900000|2021-01-21 17:25:00|16094|16088|16093|16087|16094.5|16088.5|16091|16085|125
1611250200000|2021-01-21 17:30:00|16092|16086|16096|16090|16097|16091|16091|16085|96
1611250500000|2021-01-21 17:35:00|16095.5|16089.5|16093.5|16087.5|16097.5|16091.5|16092|16086|44
1611250800000|2021-01-21 17:40:00|16094|16088|16099|16093|16102|16096|16093.5|16087.5|84
1611251100000|2021-01-21 17:45:00|16100|16094|16102|16096|16104.5|16098.5|16099|16093|55
1611251400000|2021-01-21 17:50:00|16101|16095|16100.5|16094.5|16102|16096|16096|16090|58
1611251700000|2021-01-21 17:55:00|16100|16094|16108.5|16102.5|16110|16104|16100|16094|151
1611252000000|2021-01-21 18:00:00|16110|16104|16108.5|16102.5|16115.5|16109.5|16106|16100|180
1611252300000|2021-01-21 18:05:00|16109|16103|16112|16106|16114.5|16108.5|16109|16103|62
1611252600000|2021-01-21 18:10:00|16113|16107|16118.5|16112.5|16121|16115|16113|16107|214
1611252900000|2021-01-21 18:15:00|16117.5|16111.5|16117|16111|16119|16113|16113.5|16107.5|51
1611253200000|2021-01-21 18:20:00|16118.5|16112.5|16118.5|16112.5|16121|16115|16117|16111|102
1611253500000|2021-01-21 18:25:00|16118|16112|16118.5|16112.5|16118.5|16112.5|16111.5|16105.5|57
1611253800000|2021-01-21 18:30:00|16118|16112|16116|16110|16118.5|16112.5|16114.5|16108.5|11
1611254100000|2021-01-21 18:35:00|16117|16111|16112.5|16106.5|16117|16111|16111|16105|58
1611254400000|2021-01-21 18:40:00|16113|16107|16111|16105|16115.5|16109.5|16111|16105|52
1611254700000|2021-01-21 18:45:00|16112|16106|16107|16101|16112|16106|16105|16099|116
1611255000000|2021-01-21 18:50:00|16108|16102|16106.5|16100.5|16111.5|16105.5|16106.5|16100.5|31
1611255300000|2021-01-21 18:55:00|16106|16100|16114|16108|16114.5|16108.5|16106|16100|29
1611255600000|2021-01-21 19:00:00|16113|16107|16116.5|16110.5|16118|16112|16113|16107|70
1611255900000|2021-01-21 19:05:00|16116|16110|16117|16111|16119.5|16113.5|16114.5|16108.5|56
1611256200000|2021-01-21 19:10:00|16116.5|16110.5|16122.5|16116.5|16123.5|16117.5|16116|16110|120
1611256500000|2021-01-21 19:15:00|16123|16117|16121.5|16115.5|16124|16118|16120|16114|59
1611256800000|2021-01-21 19:20:00|16120.5|16114.5|16124|16118|16125|16119|16120.5|16114.5|89
1611257100000|2021-01-21 19:25:00|16125|16119|16122.5|16116.5|16125|16119|16122.5|16116.5|34
1611257400000|2021-01-21 19:30:00|16122|16116|16124.5|16118.5|16125|16119|16120|16114|32
1611257700000|2021-01-21 19:35:00|16124|16118|16120|16114|16125.5|16119.5|16120|16114|53
1611258000000|2021-01-21 19:40:00|16120.5|16114.5|16115|16109|16121|16115|16112|16106|78
1611258300000|2021-01-21 19:45:00|16114.5|16108.5|16111|16105|16114.5|16108.5|16106.5|16100.5|83
1611258600000|2021-01-21 19:50:00|16109.5|16103.5|16107.5|16101.5|16113|16107|16106|16100|95
1611258900000|2021-01-21 19:55:00|16107|16101|16118.5|16112.5|16119|16113|16104.5|16098.5|142
1611259200000|2021-01-21 20:00:00|16118|16112|16115.5|16109.5|16118.5|16112.5|16106.5|16100.5|172
1611259500000|2021-01-21 20:05:00|16115|16109|16116|16110|16117|16111|16113|16107|42
1611259800000|2021-01-21 20:10:00|16115.5|16109.5|16108.5|16102.5|16116|16110|16105|16099|76
1611260100000|2021-01-21 20:15:00|16109|16103|16109.5|16103.5|16110.5|16104.5|16105|16099|142
1611260400000|2021-01-21 20:20:00|16110|16104|16113.5|16107.5|16116|16110|16107|16101|74
1611260700000|2021-01-21 20:25:00|16112.5|16106.5|16101.5|16095.5|16113|16107|16099.5|16093.5|277
1611261000000|2021-01-21 20:30:00|16101|16095|16102|16096|16103.5|16097.5|16096.5|16090.5|160
1611261300000|2021-01-21 20:35:00|16102.5|16096.5|16104.5|16098.5|16108|16102|16102|16096|79
1611261600000|2021-01-21 20:40:00|16103.5|16097.5|16112.5|16106.5|16113|16107|16102|16096|93
1611261900000|2021-01-21 20:45:00|16113.5|16107.5|16134.5|16128.5|16137.5|16131.5|16112.5|16106.5|653
1611262200000|2021-01-21 20:50:00|16134|16128|16132|16126|16136|16130|16129.5|16123.5|268
1611262500000|2021-01-21 20:55:00|16131.5|16125.5|16125.5|16119.5|16131.5|16125.5|16122.5|16116.5|255
1611262800000|2021-01-21 21:00:00|16126.5|16112.5|16125.8|16111.8|16128.7|16114.7|16122.9|16108.9|0
1611263100000|2021-01-21 21:05:00|16126.5|16112.5|16124.3|16110.3|16127.3|16113.3|16123.6|16109.6|0
1611263400000|2021-01-21 21:10:00|16125.1|16111.1|16123.6|16109.6|16125.4|16111.4|16122.5|16108.5|0
1611263700000|2021-01-21 21:15:00|16123.9|16109.9|16124.7|16110.7|16124.9|16110.9|16123.9|16109.9|0
1611264000000|2021-01-21 21:20:00|16124.6|16110.6|16124.3|16110.3|16125.3|16111.3|16124.3|16110.3|0
1611264300000|2021-01-21 21:25:00|16124.2|16110.2|16123.1|16109.1|16124.2|16110.2|16123.1|16109.1|0
1611264600000|2021-01-21 21:30:00|16122.5|16108.5|16130.6|16116.6|16130.6|16116.6|16118.1|16104.1|0
1611264900000|2021-01-21 21:35:00|16129.8|16115.8|16128.4|16114.4|16130.6|16116.6|16127.6|16113.6|0
1611265200000|2021-01-21 21:40:00|16129.1|16115.1|16130.6|16116.6|16130.6|16116.6|16126.9|16112.9|0
1611265500000|2021-01-21 21:45:00|16129.8|16115.8|16130.6|16116.6|16134.2|16120.2|16129.1|16115.1|0
1611265800000|2021-01-21 21:50:00|16131.3|16117.3|16128.1|16114.1|16133.5|16119.5|16127.3|16113.3|0
1611266100000|2021-01-21 21:55:00|16127.3|16113.3|16129.9|16115.9|16130|16116|16127.3|16113.3|0
1611266400000|2021-01-21 22:00:00|16129.6|16115.6|16126.1|16112.1|16130|16116|16126.1|16112.1|0
1611266700000|2021-01-21 22:05:00|16128.3|16114.3|16127.6|16113.6|16128.6|16114.6|16127.5|16113.5|0
1611267000000|2021-01-21 22:10:00|16127.5|16113.5|16128.4|16114.4|16128.4|16114.4|16127.5|16113.5|0
1611267300000|2021-01-21 22:15:00|16127.9|16113.9|16127.6|16113.6|16129.8|16115.8|16127.5|16113.5|0
1611267600000|2021-01-21 22:20:00|16127.7|16113.7|16127.5|16113.5|16127.7|16113.7|16127.5|16113.5|0
1611267900000|2021-01-21 22:25:00|16127.3|16113.3|16126.2|16112.2|16127.3|16113.3|16126.2|16112.2|0
1611268200000|2021-01-21 22:30:00|16126.3|16112.3|16127.2|16113.2|16127.2|16113.2|16126.3|16112.3|0
1611268500000|2021-01-21 22:35:00|16127|16113|16127|16113|16127|16113|16126.9|16112.9|0
1611268800000|2021-01-21 22:40:00|16126.8|16112.8|16125.7|16111.7|16126.9|16112.9|16125.7|16111.7|0
1611269100000|2021-01-21 22:45:00|16125.6|16111.6|16125.7|16111.7|16126.4|16112.4|16125.6|16111.6|0
1611269400000|2021-01-21 22:50:00|16126.5|16112.5|16126.2|16112.2|16126.6|16112.6|16124.8|16110.8|0
1611269700000|2021-01-21 22:55:00|16126.1|16112.1|16126.8|16112.8|16128.2|16114.2|16126|16112|0
1611270000000|2021-01-21 23:00:00|16128.4|16114.4|16126.6|16112.6|16134.7|16120.7|16125.1|16111.1|0
1611270300000|2021-01-21 23:05:00|16127.7|16113.7|16128.1|16114.1|16133.2|16119.2|16126.6|16112.6|0
1611270600000|2021-01-21 23:10:00|16129.5|16115.5|16125.1|16111.1|16130.3|16116.3|16124.8|16110.8|0
1611270900000|2021-01-21 23:15:00|16124.8|16110.8|16119.3|16105.3|16125.5|16111.5|16117.8|16103.8|0
1611271200000|2021-01-21 23:20:00|16120|16106|16117.8|16103.8|16120.7|16106.7|16114.5|16100.5|0
1611271500000|2021-01-21 23:25:00|16118.2|16104.2|16120|16106|16120.7|16106.7|16116.3|16102.3|0
1611271800000|2021-01-21 23:30:00|16120.4|16106.4|16124.4|16110.4|16125.1|16111.1|16120|16106|0
1611272100000|2021-01-21 23:35:00|16125.1|16111.1|16123.7|16109.7|16125.1|16111.1|16120.7|16106.7|0
1611272400000|2021-01-21 23:40:00|16123.3|16109.3|16121.5|16107.5|16123.7|16109.7|16120.7|16106.7|0
1611272700000|2021-01-21 23:45:00|16121.1|16107.1|16119.3|16105.3|16121.1|16107.1|16118.5|16104.5|0
1611273000000|2021-01-21 23:50:00|16118.9|16104.9|16116.9|16102.9|16118.9|16104.9|16115.6|16101.6|0
1611273300000|2021-01-21 23:55:00|16116.1|16102.1|16118.7|16104.7|16119.5|16105.5|16115.8|16101.8|0
1611273600000|2021-01-22 00:00:00|16118|16104|16118.7|16104.7|16120.2|16106.2|16115.4|16101.4|0
1611273900000|2021-01-22 00:05:00|16119.5|16105.5|16127.5|16113.5|16129|16115|16117.3|16103.3|0
1611274200000|2021-01-22 00:10:00|16127.9|16113.9|16125.3|16111.3|16128.2|16114.2|16123.9|16109.9|0
1611274500000|2021-01-22 00:15:00|16126|16112|16124.5|16110.5|16133.6|16119.6|16124|16110|0
1611274800000|2021-01-22 00:20:00|16124.4|16110.4|16127.3|16113.3|16129.6|16115.6|16123.6|16109.6|0
1611275100000|2021-01-22 00:25:00|16128.4|16114.4|16130.2|16116.2|16134|16120|16128.4|16114.4|0
1611275400000|2021-01-22 00:30:00|16129.9|16115.9|16123.6|16109.6|16130.2|16116.2|16121|16107|0
1611275700000|2021-01-22 00:35:00|16123.9|16109.9|16122.9|16108.9|16131.3|16117.3|16119.9|16105.9|0
1611276000000|2021-01-22 00:40:00|16123.2|16109.2|16122.7|16108.7|16126.9|16112.9|16119.9|16105.9|0
1611276300000|2021-01-22 00:45:00|16122.9|16108.9|16022.5|16018.5|16122.9|16108.9|16004|16000|7770
1611276600000|2021-01-22 00:50:00|16021.5|16017.5|16028.5|16024.5|16045.5|16041.5|16018|16014|2905
1611276900000|2021-01-22 00:55:00|16031|16027|15995|15991|16037|16033|15993|15989|4129
1611277200000|2021-01-22 01:00:00|15993.5|15989.5|16021.5|16017.5|16046|16042|15984.5|15980.5|7765
1611277500000|2021-01-22 01:05:00|16022|16018|16051.5|16047.5|16055|16051|15998|15994|6048
1611277800000|2021-01-22 01:10:00|16050.5|16046.5|16062|16058|16065.5|16061.5|16028|16024|5036
1611278100000|2021-01-22 01:15:00|16061.5|16057.5|16035.5|16031.5|16074.5|16070.5|16030|16026|5387
1611278400000|2021-01-22 01:20:00|16036|16032|16038|16034|16065|16061|16032|16028|2784
1611278700000|2021-01-22 01:25:00|16037|16033|16028.5|16024.5|16052.5|16048.5|16020.5|16016.5|3725
1611279000000|2021-01-22 01:30:00|16027.5|16023.5|16031.5|16027.5|16039.5|16035.5|16005|16001|3601
1611279300000|2021-01-22 01:35:00|16032.5|16028.5|16058.5|16054.5|16071|16067|16032.5|16028.5|3754
1611279600000|2021-01-22 01:40:00|16058|16054|16083|16079|16087|16083|16052.5|16048.5|3473
1611279900000|2021-01-22 01:45:00|16079.5|16075.5|16081.5|16077.5|16094|16090|16073|16069|2991
1611280200000|2021-01-22 01:50:00|16082|16078|16083.5|16079.5|16092|16088|16054|16050|2960
1611280500000|2021-01-22 01:55:00|16083|16079|16080|16076|16091|16087|16073|16069|1647
1611280800000|2021-01-22 02:00:00|16079.5|16075.5|16101|16097|16101.5|16097.5|16065|16061|3154
1611281100000|2021-01-22 02:05:00|16102|16098|16049|16045|16103|16099|16044.5|16040.5|3694
1611281400000|2021-01-22 02:10:00|16047.5|16043.5|16042|16038|16057|16053|16035|16031|2835
1611281700000|2021-01-22 02:15:00|16042.5|16038.5|16041.5|16037.5|16049|16045|16019|16015|3784
1611282000000|2021-01-22 02:20:00|16043|16039|16055|16051|16055|16051|16027.5|16023.5|1815
1611282300000|2021-01-22 02:25:00|16055.5|16051.5|16066|16062|16066|16062|16052|16048|1919
1611282600000|2021-01-22 02:30:00|16067|16063|16067.5|16063.5|16073.5|16069.5|16061|16057|1376
1611282900000|2021-01-22 02:35:00|16068.5|16064.5|16082.5|16078.5|16084|16080|16063.5|16059.5|1687
1611283200000|2021-01-22 02:40:00|16083|16079|16060|16056|16087|16083|16059|16055|1575
1611283500000|2021-01-22 02:45:00|16059.5|16055.5|16066|16062|16068|16064|16051|16047|1092
1611283800000|2021-01-22 02:50:00|16067|16063|16071|16067|16081.5|16077.5|16067|16063|1529
1611284100000|2021-01-22 02:55:00|16071.5|16067.5|16059|16055|16076|16072|16046|16042|1756
1611284400000|2021-01-22 03:00:00|16058|16054|16073|16069|16073|16069|16047.5|16043.5|1403
1611284700000|2021-01-22 03:05:00|16073.5|16069.5|16052|16048|16074|16070|16046|16042|1339
1611285000000|2021-01-22 03:10:00|16051|16047|16044|16040|16061|16057|16039|16035|1775
1611285300000|2021-01-22 03:15:00|16043.5|16039.5|16029.5|16025.5|16052|16048|16017|16013|3205
1611285600000|2021-01-22 03:20:00|16030|16026|16001|15997|16035|16031|16000|15996|3530
1611285900000|2021-01-22 03:25:00|16000.5|15996.5|16038.5|16034.5|16042.5|16038.5|15999|15995|3310
1611286200000|2021-01-22 03:30:00|16038|16034|16019|16015|16040.5|16036.5|16015|16011|1762
1611286500000|2021-01-22 03:35:00|16018|16014|16007|16003|16029|16025|16006|16002|1838
1611286800000|2021-01-22 03:40:00|16006|16002|16013.5|16009.5|16015.5|16011.5|15990|15986|3957
1611287100000|2021-01-22 03:45:00|16014|16010|15985.5|15981.5|16015|16011|15972.5|15968.5|4338
1611287400000|2021-01-22 03:50:00|15984|15980|15969|15965|15993.5|15989.5|15947.5|15943.5|5124
1611287700000|2021-01-22 03:55:00|15968.5|15964.5|15981.5|15977.5|15983|15979|15964|15960|1702
1611288000000|2021-01-22 04:00:00|15980.5|15976.5|15995.5|15991.5|16007.5|16003.5|15976.5|15972.5|3209
1611288300000|2021-01-22 04:05:00|15995|15991|16020.5|16016.5|16024|16020|15995|15991|1981
1611288600000|2021-01-22 04:10:00|16021.5|16017.5|16005.5|16001.5|16023|16019|15999.5|15995.5|1450
1611288900000|2021-01-22 04:15:00|16004|16000|15985|15981|16022|16018|15984|15980|1892
1611289200000|2021-01-22 04:20:00|15984|15980|16021.5|16017.5|16027.5|16023.5|15981.5|15977.5|2223
1611289500000|2021-01-22 04:25:00|16023.5|16019.5|16028|16024|16032.5|16028.5|16012|16008|1783
1611289800000|2021-01-22 04:30:00|16028.5|16024.5|16042.5|16038.5|16044.5|16040.5|16017.5|16013.5|1780
1611290100000|2021-01-22 04:35:00|16043|16039|16038|16034|16044.5|16040.5|16030.5|16026.5|1415
1611290400000|2021-01-22 04:40:00|16038.5|16034.5|16035.5|16031.5|16044.5|16040.5|16022.5|16018.5|1328
1611290700000|2021-01-22 04:45:00|16034|16030|16041.5|16037.5|16047.5|16043.5|16034|16030|1266
1611291000000|2021-01-22 04:50:00|16042|16038|16033|16029|16046.5|16042.5|16028.5|16024.5|934
1611291300000|2021-01-22 04:55:00|16032.5|16028.5|16040.5|16036.5|16045|16041|16027.5|16023.5|934
1611291600000|2021-01-22 05:00:00|16039.5|16035.5|16047.5|16043.5|16049.5|16045.5|16035.5|16031.5|1370
1611291900000|2021-01-22 05:05:00|16048.5|16044.5|16038.5|16034.5|16057.5|16053.5|16036.5|16032.5|1905
1611292200000|2021-01-22 05:10:00|16039|16035|16038|16034|16040|16036|16025.5|16021.5|2037
1611292500000|2021-01-22 05:15:00|16036.5|16032.5|16014|16010|16042.5|16038.5|16013.5|16009.5|1360
1611292800000|2021-01-22 05:20:00|16015.5|16011.5|16024.5|16020.5|16025.5|16021.5|16005.5|16001.5|1991
1611293100000|2021-01-22 05:25:00|16021.5|16017.5|16000.5|15996.5|16024.5|16020.5|15999.5|15995.5|2133
1611293400000|2021-01-22 05:30:00|16000|15996|15992|15988|16004.5|16000.5|15991.5|15987.5|1825
1611293700000|2021-01-22 05:35:00|15992.5|15988.5|15984.5|15980.5|15993|15989|15984|15980|1584
1611294000000|2021-01-22 05:40:00|15986|15982|15990|15986|16000|15996|15980|15976|3087
1611294300000|2021-01-22 05:45:00|15994.5|15980.5|15993.8|15979.8|15994.9|15980.9|15991.6|15977.6|7
1611294600000|2021-01-22 05:50:00|15992.7|15978.7|15987|15973|15994.1|15980.1|15986.6|15972.6|0
1611294900000|2021-01-22 05:55:00|15986.6|15972.6|15989.2|15975.2|15993.3|15979.3|15983.3|15969.3|0
1611295200000|2021-01-22 06:00:00|15989.4|15975.4|15985.2|15971.2|15992|15978|15983.7|15969.7|0
1611295500000|2021-01-22 06:05:00|15984.8|15970.8|15987|15973|15989.4|15975.4|15983.7|15969.7|0
1611295800000|2021-01-22 06:10:00|15986.7|15972.7|15983.7|15969.7|15987|15973|15983.3|15969.3|0
1611296100000|2021-01-22 06:15:00|15983.9|15969.9|15991|15977|15999.6|15985.6|15983.9|15969.9|0
1611296400000|2021-01-22 06:20:00|15991.1|15977.1|15990.6|15976.6|15994.7|15980.7|15979.4|15965.4|0
1611296700000|2021-01-22 06:25:00|15990.5|15976.5|16000.8|15986.8|16005|15991|15990.5|15976.5|0
1611297000000|2021-01-22 06:30:00|16001.1|15987.1|15994.7|15980.7|16001.1|15987.1|15987.2|15973.2|0
1611297300000|2021-01-22 06:35:00|15994.6|15980.6|15999.3|15985.3|16001|15987|15994.5|15980.5|0
1611297600000|2021-01-22 06:40:00|15997.3|15983.3|15992.8|15978.8|15999.4|15985.4|15992.8|15978.8|0
1611297900000|2021-01-22 06:45:00|15994.8|15980.8|15993.2|15979.2|15997.3|15983.3|15993.2|15979.2|0
1611298200000|2021-01-22 06:50:00|15993.3|15979.3|15989.2|15975.2|15995.5|15981.5|15989.2|15975.2|0
1611298500000|2021-01-22 06:55:00|15989.3|15975.3|15979|15965|15991.4|15977.4|15978.9|15964.9|0
1611298800000|2021-01-22 07:00:00|15978.4|15964.4|15966|15960|15978.4|15965.5|15953.5|15947.5|1146
1611299100000|2021-01-22 07:05:00|15965.5|15959.5|15961.5|15955.5|15967.5|15961.5|15960.5|15954.5|243
1611299400000|2021-01-22 07:10:00|15960.5|15954.5|15913|15907|15960.5|15954.5|15910|15904|1996
1611299700000|2021-01-22 07:15:00|15912.5|15906.5|15919.5|15913.5|15921.5|15915.5|15882.5|15876.5|1934
1611300000000|2021-01-22 07:20:00|15918.5|15912.5|15911.5|15905.5|15923.5|15917.5|15904|15898|665
1611300300000|2021-01-22 07:25:00|15912.5|15906.5|15891.5|15885.5|15917.5|15911.5|15890.5|15884.5|997
1611300600000|2021-01-22 07:30:00|15890.5|15884.5|15880.5|15874.5|15892|15886|15874.5|15868.5|1452
1611300900000|2021-01-22 07:35:00|15879|15873|15886.5|15880.5|15896.5|15890.5|15879|15873|815
1611301200000|2021-01-22 07:40:00|15888|15882|15885.5|15879.5|15892.5|15886.5|15881|15875|332
1611301500000|2021-01-22 07:45:00|15883.5|15877.5|15902|15896|15905.5|15899.5|15883|15877|722
1611301800000|2021-01-22 07:50:00|15902.5|15896.5|15899|15893|15908.5|15902.5|15896.5|15890.5|384
1611302100000|2021-01-22 07:55:00|15899.5|15893.5|15903.5|15897.5|15904.5|15898.5|15890.5|15884.5|287
1611302400000|2021-01-22 08:00:00|15903|15897|15898|15892|15906.5|15900.5|15892.5|15886.5|465
1611302700000|2021-01-22 08:05:00|15898.5|15892.5|15895|15889|15903|15897|15893.5|15887.5|244
1611303000000|2021-01-22 08:10:00|15894.5|15888.5|15894|15888|15894.5|15888.5|15879.5|15873.5|804
1611303300000|2021-01-22 08:15:00|15894.5|15888.5|15876|15870|15895.5|15889.5|15876|15870|638
1611303600000|2021-01-22 08:20:00|15875.5|15869.5|15863|15857|15875.5|15869.5|15859.5|15853.5|1618
1611303900000|2021-01-22 08:25:00|15862.5|15856.5|15869|15863|15873.5|15867.5|15858.5|15852.5|496
1611304200000|2021-01-22 08:30:00|15867.5|15861.5|15871.5|15865.5|15872.5|15866.5|15859.5|15853.5|500
1611304500000|2021-01-22 08:35:00|15871|15865|15882.5|15876.5|15885.5|15879.5|15870|15864|468
1611304800000|2021-01-22 08:40:00|15881.5|15875.5|15879.5|15873.5|15882.5|15876.5|15872.5|15866.5|222
1611305100000|2021-01-22 08:45:00|15880|15874|15875.5|15869.5|15882.5|15876.5|15874|15868|193
1611305400000|2021-01-22 08:50:00|15876|15870|15880.5|15874.5|15880.5|15874.5|15872.5|15866.5|184
1611305700000|2021-01-22 08:55:00|15879.5|15873.5|15888.5|15882.5|15888.5|15882.5|15877.5|15871.5|243
1611306000000|2021-01-22 09:00:00|15889.5|15883.5|15891|15885|15894|15888|15885.5|15879.5|416
1611306300000|2021-01-22 09:05:00|15890.5|15884.5|15882.5|15876.5|15894.5|15888.5|15882|15876|230
1611306600000|2021-01-22 09:10:00|15883|15877|15883.5|15877.5|15887.5|15881.5|15882.5|15876.5|152
1611306900000|2021-01-22 09:15:00|15882.5|15876.5|15880.5|15874.5|15887.5|15881.5|15877.5|15871.5|177
1611307200000|2021-01-22 09:20:00|15881.5|15875.5|15880|15874|15882.5|15876.5|15876|15870|216
1611307500000|2021-01-22 09:25:00|15879.5|15873.5|15869.5|15863.5|15879.5|15873.5|15869.5|15863.5|314
1611307800000|2021-01-22 09:30:00|15868.5|15862.5|15860.5|15854.5|15870.5|15864.5|15859.5|15853.5|468
1611308100000|2021-01-22 09:35:00|15859.5|15853.5|15862.5|15856.5|15864.5|15858.5|15850.5|15844.5|868
1611308400000|2021-01-22 09:40:00|15861|15855|15838.5|15832.5|15861.5|15855.5|15837.5|15831.5|857
1611308700000|2021-01-22 09:45:00|15839|15833|15844|15838|15845|15839|15827.5|15821.5|1355
1611309000000|2021-01-22 09:50:00|15843.5|15837.5|15845.5|15839.5|15849.5|15843.5|15841.5|15835.5|314
1611309300000|2021-01-22 09:55:00|15845|15839|15839.5|15833.5|15847|15841|15838.5|15832.5|373
1611309600000|2021-01-22 10:00:00|15840.5|15834.5|15845|15839|15847.5|15841.5|15821|15815|982
1611309900000|2021-01-22 10:05:00|15844|15838|15846.5|15840.5|15847.5|15841.5|15842.5|15836.5|271
1611310200000|2021-01-22 10:10:00|15847.5|15841.5|15841.5|15835.5|15852.5|15846.5|15841.5|15835.5|336
1611310500000|2021-01-22 10:15:00|15840.5|15834.5|15827.5|15821.5|15845.5|15839.5|15827.5|15821.5|291
1611310800000|2021-01-22 10:20:00|15826.5|15820.5|15843.5|15837.5|15843.5|15837.5|15824.5|15818.5|281
1611311100000|2021-01-22 10:25:00|15844.5|15838.5|15854.5|15848.5|15854.5|15848.5|15844.5|15838.5|391
1611311400000|2021-01-22 10:30:00|15853.5|15847.5|15848.5|15842.5|15854|15848|15847|15841|202
1611311700000|2021-01-22 10:35:00|15847.5|15841.5|15850.5|15844.5|15851.5|15845.5|15845.5|15839.5|119
1611312000000|2021-01-22 10:40:00|15850|15844|15846|15840|15850|15844|15840.5|15834.5|190
1611312300000|2021-01-22 10:45:00|15845|15839|15847.5|15841.5|15850.5|15844.5|15843|15837|131
1611312600000|2021-01-22 10:50:00|15848|15842|15836|15830|15848.5|15842.5|15834|15828|253
1611312900000|2021-01-22 10:55:00|15836.5|15830.5|15834|15828|15839.5|15833.5|15829.5|15823.5|282
1611313200000|2021-01-22 11:00:00|15835|15829|15843|15837|15844|15838|15834.5|15828.5|213
1611313500000|2021-01-22 11:05:00|15842.5|15836.5|15838.5|15832.5|15844|15838|15832.5|15826.5|163
1611313800000|2021-01-22 11:10:00|15837.5|15831.5|15833.5|15827.5|15838|15832|15831.5|15825.5|120
1611314100000|2021-01-22 11:15:00|15832.5|15826.5|15831.5|15825.5|15834.5|15828.5|15831.5|15825.5|82
1611314400000|2021-01-22 11:20:00|15832|15826|15830.5|15824.5|15836.5|15830.5|15824|15818|283
1611314700000|2021-01-22 11:25:00|15829.5|15823.5|15832.5|15826.5|15833.5|15827.5|15815.5|15809.5|724
1611315000000|2021-01-22 11:30:00|15831.5|15825.5|15832.5|15826.5|15833.5|15827.5|15827.5|15821.5|120
1611315300000|2021-01-22 11:35:00|15832|15826|15830.5|15824.5|15836.5|15830.5|15828.5|15822.5|277
1611315600000|2021-01-22 11:40:00|15831|15825|15829.5|15823.5|15832.5|15826.5|15824.5|15818.5|177
1611315900000|2021-01-22 11:45:00|15828|15822|15834.5|15828.5|15834.5|15828.5|15827|15821|157
1611316200000|2021-01-22 11:50:00|15834|15828|15834.5|15828.5|15836.5|15830.5|15832.5|15826.5|144
1611316500000|2021-01-22 11:55:00|15835.5|15829.5|15835.5|15829.5|15836.5|15830.5|15835|15829|99
1611316800000|2021-01-22 12:00:00|15834.5|15828.5|15835.5|15829.5|15836.5|15830.5|15834.5|15828.5|182
1611317100000|2021-01-22 12:05:00|15836|15830|15830.5|15824.5|15836.5|15830.5|15830|15824|108
1611317400000|2021-01-22 12:10:00|15829.5|15823.5|15829|15823|15830.5|15824.5|15825.5|15819.5|182
1611317700000|2021-01-22 12:15:00|15829.5|15823.5|15828.5|15822.5|15832.5|15826.5|15826.5|15820.5|70
1611318000000|2021-01-22 12:20:00|15828|15822|15826.5|15820.5|15830.5|15824.5|15823.5|15817.5|101
1611318300000|2021-01-22 12:25:00|15827|15821|15829|15823|15829.5|15823.5|15825.5|15819.5|44
1611318600000|2021-01-22 12:30:00|15829.5|15823.5|15827.5|15821.5|15833.5|15827.5|15827.5|15821.5|81
1611318900000|2021-01-22 12:35:00|15826.5|15820.5|15824.5|15818.5|15832.5|15826.5|15824.5|15818.5|113
1611319200000|2021-01-22 12:40:00|15823.5|15817.5|15823|15817|15826|15820|15815.5|15809.5|346
1611319500000|2021-01-22 12:45:00|15823.5|15817.5|15828.5|15822.5|15828.5|15822.5|15819.5|15813.5|110
1611319800000|2021-01-22 12:50:00|15827.5|15821.5|15828|15822|15832.5|15826.5|15827.5|15821.5|134
1611320100000|2021-01-22 12:55:00|15829|15823|15833.5|15827.5|15833.5|15827.5|15827.5|15821.5|128
1611320400000|2021-01-22 13:00:00|15832.5|15826.5|15830.5|15824.5|15833.5|15827.5|15829.5|15823.5|85
1611320700000|2021-01-22 13:05:00|15830|15824|15835.5|15829.5|15836.5|15830.5|15827.5|15821.5|160
1611321000000|2021-01-22 13:10:00|15835|15829|15833.5|15827.5|15836.5|15830.5|15833.5|15827.5|156
1611321300000|2021-01-22 13:15:00|15834|15828|15833.5|15827.5|15835.5|15829.5|15832.5|15826.5|72
1611321600000|2021-01-22 13:20:00|15832.5|15826.5|15832.5|15826.5|15834.5|15828.5|15830.5|15824.5|67
1611321900000|2021-01-22 13:25:00|15831.5|15825.5|15836.5|15830.5|15836.5|15830.5|15831.5|15825.5|92
1611322200000|2021-01-22 13:30:00|15836|15830|15866.5|15860.5|15868|15862|15834.5|15828.5|1348
1611322500000|2021-01-22 13:35:00|15866|15860|15870.5|15864.5|15870.5|15864.5|15860.5|15854.5|885
1611322800000|2021-01-22 13:40:00|15871|15865|15894.5|15888.5|15896|15890|15870.5|15864.5|1508
1611323100000|2021-01-22 13:45:00|15896.5|15890.5|15890.5|15884.5|15903.5|15897.5|15884|15878|1226
1611323400000|2021-01-22 13:50:00|15891.5|15885.5|15885|15879|15898|15892|15883|15877|721
1611323700000|2021-01-22 13:55:00|15884.5|15878.5|15881|15875|15889.5|15883.5|15879|15873|348
1611324000000|2021-01-22 14:00:00|15882|15876|15885.5|15879.5|15890|15884|15878.5|15872.5|477
1611324300000|2021-01-22 14:05:00|15886.5|15880.5|15881.5|15875.5|15886.5|15880.5|15880.5|15874.5|222
1611324600000|2021-01-22 14:10:00|15882|15876|15880.5|15874.5|15884.5|15878.5|15880.5|15874.5|102
1611324900000|2021-01-22 14:15:00|15881|15875|15893.5|15887.5|15896.5|15890.5|15880.5|15874.5|448
1611325200000|2021-01-22 14:20:00|15894.5|15888.5|15887.5|15881.5|15895.5|15889.5|15887.5|15881.5|182
1611325500000|2021-01-22 14:25:00|15887|15881|15887|15881|15893|15887|15883.5|15877.5|271
1611325800000|2021-01-22 14:30:00|15886.5|15880.5|15880.5|15874.5|15896.5|15890.5|15878.5|15872.5|798
1611326100000|2021-01-22 14:35:00|15881|15875|15885.5|15879.5|15889.5|15883.5|15879.5|15873.5|467
1611326400000|2021-01-22 14:40:00|15884.5|15878.5|15876|15870|15885.5|15879.5|15871.5|15865.5|642
1611326700000|2021-01-22 14:45:00|15878|15872|15888|15882|15892.5|15886.5|15876.5|15870.5|691
1611327000000|2021-01-22 14:50:00|15888.5|15882.5|15911.5|15905.5|15914.5|15908.5|15885.5|15879.5|1532
1611327300000|2021-01-22 14:55:00|15910.5|15904.5|15914|15908|15920.5|15914.5|15904.5|15898.5|872
1611327600000|2021-01-22 15:00:00|15914.5|15908.5|15916|15910|15927.5|15921.5|15912.5|15906.5|1056
1611327900000|2021-01-22 15:05:00|15917.5|15911.5|15918.5|15912.5|15923.5|15917.5|15907.5|15901.5|534
1611328200000|2021-01-22 15:10:00|15916.5|15910.5|15909|15903|15918|15912|15905.5|15899.5|488
1611328500000|2021-01-22 15:15:00|15909.5|15903.5|15907.5|15901.5|15916.5|15910.5|15907.5|15901.5|259
1611328800000|2021-01-22 15:20:00|15909|15903|15898.5|15892.5|15909.5|15903.5|15894|15888|738
1611329100000|2021-01-22 15:25:00|15897.5|15891.5|15890.5|15884.5|15900.5|15894.5|15881.5|15875.5|712
1611329400000|2021-01-22 15:30:00|15889.5|15883.5|15889.5|15883.5|15899.5|15893.5|15888.5|15882.5|461
1611329700000|2021-01-22 15:35:00|15888.5|15882.5|15888.5|15882.5|15891.5|15885.5|15878.5|15872.5|468
1611330000000|2021-01-22 15:40:00|15887.5|15881.5|15901.5|15895.5|15901.5|15895.5|15887.5|15881.5|416
1611330300000|2021-01-22 15:45:00|15900.5|15894.5|15896.5|15890.5|15901|15895|15891.5|15885.5|455
1611330600000|2021-01-22 15:50:00|15897|15891|15901.5|15895.5|15901.5|15895.5|15895.5|15889.5|221
1611330900000|2021-01-22 15:55:00|15901|15895|15912.5|15906.5|15915.5|15909.5|15900.5|15894.5|702
1611331200000|2021-01-22 16:00:00|15913.5|15907.5|15912.5|15906.5|15919|15913|15912.5|15906.5|595
1611331500000|2021-01-22 16:05:00|15913|15907|15907|15901|15914.5|15908.5|15904.5|15898.5|393
1611331800000|2021-01-22 16:10:00|15906.5|15900.5|15904.5|15898.5|15909.5|15903.5|15903.5|15897.5|213
1611332100000|2021-01-22 16:15:00|15905|15899|15903.5|15897.5|15906.5|15900.5|15898.5|15892.5|246
1611332400000|2021-01-22 16:20:00|15904.5|15898.5|15905|15899|15908|15902|15899.5|15893.5|109
1611332700000|2021-01-22 16:25:00|15904.5|15898.5|15903.5|15897.5|15910.5|15904.5|15901|15895|165
1611333000000|2021-01-22 16:30:00|15903|15897|15903.5|15897.5|15907|15901|15894.5|15888.5|318
1611333300000|2021-01-22 16:35:00|15902.5|15896.5|15904.5|15898.5|15907.5|15901.5|15898.5|15892.5|90
1611333600000|2021-01-22 16:40:00|15903.5|15897.5|15901.5|15895.5|15908.5|15902.5|15901.5|15895.5|148
1611333900000|2021-01-22 16:45:00|15900.5|15894.5|15908.5|15902.5|15908.5|15902.5|15900|15894|139
1611334200000|2021-01-22 16:50:00|15908|15902|15908|15902|15912|15906|15906.5|15900.5|255
1611334500000|2021-01-22 16:55:00|15908.5|15902.5|15909|15903|15910.5|15904.5|15905.5|15899.5|107
1611334800000|2021-01-22 17:00:00|15909.5|15903.5|15907.5|15901.5|15916.5|15910.5|15906.5|15900.5|440
1611335100000|2021-01-22 17:05:00|15906.5|15900.5|15903.5|15897.5|15907.5|15901.5|15901.5|15895.5|135
1611335400000|2021-01-22 17:10:00|15904|15898|15905.5|15899.5|15905.5|15899.5|15903.5|15897.5|25
1611335700000|2021-01-22 17:15:00|15906.5|15900.5|15909.5|15903.5|15912.5|15906.5|15906.5|15900.5|178
1611336000000|2021-01-22 17:20:00|15909|15903|15904.5|15898.5|15909.5|15903.5|15904.5|15898.5|53
1611336300000|2021-01-22 17:25:00|15905|15899|15904.5|15898.5|15907.5|15901.5|15903.5|15897.5|35
1611336600000|2021-01-22 17:30:00|15905.5|15899.5|15899|15893|15906.5|15900.5|15895.5|15889.5|166
1611336900000|2021-01-22 17:35:00|15898.5|15892.5|15906.5|15900.5|15908|15902|15898.5|15892.5|239
1611337200000|2021-01-22 17:40:00|15905.5|15899.5|15905.5|15899.5|15911|15905|15903.5|15897.5|106
1611337500000|2021-01-22 17:45:00|15906.5|15900.5|15906.5|15900.5|15908|15902|15903.5|15897.5|72
1611337800000|2021-01-22 17:50:00|15905.5|15899.5|15906.5|15900.5|15906.5|15900.5|15902.5|15896.5|95
1611338100000|2021-01-22 17:55:00|15905.5|15899.5|15903.5|15897.5|15906.5|15900.5|15902.5|15896.5|75
1611338400000|2021-01-22 18:00:00|15904|15898|15905.5|15899.5|15908.5|15902.5|15902.5|15896.5|142
1611338700000|2021-01-22 18:05:00|15906|15900|15903.5|15897.5|15907.5|15901.5|15902|15896|79
1611339000000|2021-01-22 18:10:00|15902|15896|15906.5|15900.5|15908.5|15902.5|15899.5|15893.5|100
1611339300000|2021-01-22 18:15:00|15907|15901|15908|15902|15908.5|15902.5|15905|15899|64
1611339600000|2021-01-22 18:20:00|15907.5|15901.5|15921.5|15915.5|15922.5|15916.5|15907.5|15901.5|540
1611339900000|2021-01-22 18:25:00|15921|15915|15918.5|15912.5|15925.5|15919.5|15918|15912|125
1611340200000|2021-01-22 18:30:00|15918|15912|15922|15916|15922.5|15916.5|15918|15912|112
1611340500000|2021-01-22 18:35:00|15921.5|15915.5|15947|15941|15948.5|15942.5|15921|15915|1474
1611340800000|2021-01-22 18:40:00|15947.5|15941.5|15944|15938|15952|15946|15944|15938|370
1611341100000|2021-01-22 18:45:00|15945|15939|15945.5|15939.5|15946.5|15940.5|15942.5|15936.5|122
1611341400000|2021-01-22 18:50:00|15946|15940|15942|15936|15946|15940|15939|15933|99
1611341700000|2021-01-22 18:55:00|15942.5|15936.5|15935.5|15929.5|15944.5|15938.5|15935.5|15929.5|99
1611342000000|2021-01-22 19:00:00|15934.5|15928.5|15942.5|15936.5|15948.5|15942.5|15934.5|15928.5|152
1611342300000|2021-01-22 19:05:00|15941|15935|15945|15939|15945.5|15939.5|15939.5|15933.5|69
1611342600000|2021-01-22 19:10:00|15944.5|15938.5|15942.5|15936.5|15944.5|15938.5|15939.5|15933.5|53
1611342900000|2021-01-22 19:15:00|15943|15937|15949.5|15943.5|15951|15945|15942|15936|111
1611343200000|2021-01-22 19:20:00|15950.5|15944.5|15957.5|15951.5|15961.5|15955.5|15947|15941|550
1611343500000|2021-01-22 19:25:00|15956.5|15950.5|15944.5|15938.5|15956.5|15950.5|15942.5|15936.5|195
1611343800000|2021-01-22 19:30:00|15943.5|15937.5|15939.5|15933.5|15944.5|15938.5|15939.5|15933.5|105
1611344100000|2021-01-22 19:35:00|15940.5|15934.5|15949|15943|15949|15943|15939|15933|92
1611344400000|2021-01-22 19:40:00|15949.5|15943.5|15946|15940|15949.5|15943.5|15945.5|15939.5|77
1611344700000|2021-01-22 19:45:00|15947|15941|15945|15939|15951|15945|15945|15939|65
1611345000000|2021-01-22 19:50:00|15945.5|15939.5|15951|15945|15951|15945|15943|15937|87
1611345300000|2021-01-22 19:55:00|15950|15944|15951.5|15945.5|15954.5|15948.5|15949.5|15943.5|81
1611345600000|2021-01-22 20:00:00|15951|15945|15950.5|15944.5|15956.5|15950.5|15949.5|15943.5|72
1611345900000|2021-01-22 20:05:00|15950|15944|15949|15943|15950.5|15944.5|15946.5|15940.5|46
1611346200000|2021-01-22 20:10:00|15949.5|15943.5|15945.5|15939.5|15950|15944|15943|15937|75
1611346500000|2021-01-22 20:15:00|15945|15939|15937.5|15931.5|15945.5|15939.5|15937.5|15931.5|106
1611346800000|2021-01-22 20:20:00|15936|15930|15946.5|15940.5|15946.5|15940.5|15936|15930|63
1611347100000|2021-01-22 20:25:00|15947|15941|15947|15941|15956.5|15950.5|15946.5|15940.5|150
1611347400000|2021-01-22 20:30:00|15947.5|15941.5|15953|15947|15953|15947|15942|15936|92
1611347700000|2021-01-22 20:35:00|15952.5|15946.5|15955|15949|15960|15954|15952|15946|137
1611348000000|2021-01-22 20:40:00|15954.5|15948.5|15975|15969|15976|15970|15954|15948|621
1611348300000|2021-01-22 20:45:00|15974|15968|15977.5|15971.5|15982|15976|15972|15966|578
1611348600000|2021-01-22 20:50:00|15977|15971|15974|15968|15979.5|15973.5|15974|15968|166
1611348900000|2021-01-22 20:55:00|15973.5|15967.5|15966.5|15960.5|15975.5|15969.5|15966.5|15960.5|243
1611349200000|2021-01-22 21:00:00|15961.4|15947.4|15963.5|15949.5|15965.7|15951.7|15956.3|15942.3|1
1611349500000|2021-01-22 21:05:00|15964.3|15950.3|15960.6|15946.6|15965|15951|15960.6|15946.6|0
1611349800000|2021-01-22 21:10:00|15961.4|15947.4|15965.1|15951.1|15970.1|15956.1|15960.6|15946.6|0
1611350100000|2021-01-22 21:15:00|15965.8|15951.8|15963.6|15949.6|15966.9|15952.9|15963.6|15949.6|0
1611350400000|2021-01-22 21:20:00|15964.3|15950.3|15963.4|15949.4|15964.6|15950.6|15962.6|15948.6|0
1611350700000|2021-01-22 21:25:00|15963.5|15949.5|15963.6|15949.6|15963.9|15949.9|15963.2|15949.2|0
1611351000000|2021-01-22 21:30:00|15963.9|15949.9|15966.1|15952.1|15966.8|15952.8|15963.2|15949.2|0
1611351300000|2021-01-22 21:35:00|15965.3|15951.3|15960.8|15946.8|15966.1|15952.1|15960.1|15946.1|0
1611351600000|2021-01-22 21:40:00|15960.1|15946.1|15957.6|15943.6|15962.3|15948.3|15957.6|15943.6|0
1611351900000|2021-01-22 21:45:00|15958.3|15944.3|15959.7|15945.7|15961.2|15947.2|15956.8|15942.8|0
1611352200000|2021-01-22 21:50:00|15960.5|15946.5|15959|15945|15961.2|15947.2|15958.3|15944.3|0
1611352500000|2021-01-22 21:55:00|15959.7|15945.7|15954.5|15940.5|15959.7|15945.7|15953.9|15939.9|0
1611529200000|2021-01-24 23:00:00|15939.5|15925.5|15939.5|15925.5|15940.2|15926.2|15934.4|15920.4|0
1611529500000|2021-01-24 23:05:00|15940.2|15926.2|15911.9|15897.9|15940.2|15926.2|15910.4|15896.4|0
1611529800000|2021-01-24 23:10:00|15911.5|15897.5|15900.1|15886.1|15911.9|15897.9|15894.9|15880.9|0
1611530100000|2021-01-24 23:15:00|15900.9|15886.9|15902.5|15888.5|15903.6|15889.6|15898.7|15884.7|0
1611530400000|2021-01-24 23:20:00|15902.1|15888.1|15893.5|15879.5|15902.9|15888.9|15889|15875|0
1611530700000|2021-01-24 23:25:00|15894.3|15880.3|15895|15881|15900.8|15886.8|15894.3|15880.3|0
1611531000000|2021-01-24 23:30:00|15896.4|15882.4|15895.7|15881.7|15897.2|15883.2|15894.3|15880.3|0
1611531300000|2021-01-24 23:35:00|15895.3|15881.3|15894.9|15880.9|15895.7|15881.7|15893.5|15879.5|0
1611531600000|2021-01-24 23:40:00|15894.6|15880.6|15895.3|15881.3|15897.1|15883.1|15894.2|15880.2|0
1611531900000|2021-01-24 23:45:00|15896|15882|15894.5|15880.5|15897.4|15883.4|15894.5|15880.5|0
1611532200000|2021-01-24 23:50:00|15893.8|15879.8|15893.1|15879.1|15893.8|15879.8|15891.6|15877.6|0
1611532500000|2021-01-24 23:55:00|15892.3|15878.3|15892.6|15878.6|15893.4|15879.4|15891.6|15877.6|0
1611532800000|2021-01-25 00:00:00|15892.3|15878.3|15886.5|15872.5|15894.1|15880.1|15886.5|15872.5|0
1611533100000|2021-01-25 00:05:00|15886.9|15872.9|15885.5|15871.5|15888|15874|15881.4|15867.4|0
1611533400000|2021-01-25 00:10:00|15884.8|15870.8|15890.6|15876.6|15891.4|15877.4|15879.9|15865.9|0
1611533700000|2021-01-25 00:15:00|15889.2|15875.2|15880.4|15866.4|15892.1|15878.1|15878.9|15864.9|0
1611534000000|2021-01-25 00:20:00|15881.5|15867.5|15875.6|15861.6|15885.5|15871.5|15875.2|15861.2|0
1611534300000|2021-01-25 00:25:00|15876.7|15862.7|15892.8|15878.8|15894.3|15880.3|15874.8|15860.8|0
1611534600000|2021-01-25 00:30:00|15892.5|15878.5|15898.7|15884.7|15902.4|15888.4|15891.4|15877.4|0
1611534900000|2021-01-25 00:35:00|15899.8|15885.8|15876|15862|15901.7|15887.7|15875.6|15861.6|0
1611535200000|2021-01-25 00:40:00|15878.2|15864.2|15905.6|15891.6|15906|15892|15872.1|15858.1|0
1611535500000|2021-01-25 00:45:00|15906.7|15892.7|16003|15999|16006.5|16002.5|15906.7|15892.7|6507
1611535800000|2021-01-25 00:50:00|16003.5|15999.5|15995|15991|16009.5|16005.5|15989.5|15985.5|2093
1611536100000|2021-01-25 00:55:00|15991.5|15987.5|15972.5|15968.5|15991.5|15987.5|15972.5|15968.5|2423
1611536400000|2021-01-25 01:00:00|15970.5|15966.5|15907|15903|15994.5|15990.5|15889|15885|8562
1611536700000|2021-01-25 01:05:00|15908.5|15904.5|15966|15962|15972|15968|15900|15896|5401
1611537000000|2021-01-25 01:10:00|15967.5|15963.5|15964|15960|15970.5|15966.5|15939|15935|3515
1611537300000|2021-01-25 01:15:00|15963.5|15959.5|15948|15944|15983|15979|15941.5|15937.5|3383
1611537600000|2021-01-25 01:20:00|15947.5|15943.5|15948|15944|15956|15952|15923|15919|3338
1611537900000|2021-01-25 01:25:00|15948.5|15944.5|15930|15926|15952|15948|15908|15904|3362
1611538200000|2021-01-25 01:30:00|15930.5|15926.5|15885|15881|15939.5|15935.5|15867|15863|7339
1611538500000|2021-01-25 01:35:00|15884|15880|15789|15785|15902|15898|15786|15782|10999
1611538800000|2021-01-25 01:40:00|15788|15784|15807.5|15803.5|15853.5|15849.5|15764|15760|8739
1611539100000|2021-01-25 01:45:00|15808|15804|15808|15804|15849.5|15845.5|15789.5|15785.5|4852
1611539400000|2021-01-25 01:50:00|15804.5|15800.5|15747.5|15743.5|15821.5|15817.5|15726.5|15722.5|8813
1611539700000|2021-01-25 01:55:00|15747|15743|15752|15748|15775.5|15771.5|15741|15737|3742
1611540000000|2021-01-25 02:00:00|15751|15747|15805|15801|15821|15817|15744|15740|6184
1611540300000|2021-01-25 02:05:00|15808|15804|15828.5|15824.5|15831.5|15827.5|15802|15798|2721
1611540600000|2021-01-25 02:10:00|15830|15826|15819|15815|15840|15836|15809.5|15805.5|2743
1611540900000|2021-01-25 02:15:00|15818.5|15814.5|15856|15852|15860|15856|15815|15811|3415
1611541200000|2021-01-25 02:20:00|15856.5|15852.5|15889|15885|15892|15888|15852|15848|4429
1611541500000|2021-01-25 02:25:00|15890.5|15886.5|15879|15875|15893.5|15889.5|15859|15855|2835
1611541800000|2021-01-25 02:30:00|15878|15874|15872.5|15868.5|15887|15883|15858|15854|1598
1611542100000|2021-01-25 02:35:00|15872|15868|15895|15891|15897.5|15893.5|15864|15860|2245
1611542400000|2021-01-25 02:40:00|15894.5|15890.5|15906|15902|15908.5|15904.5|15889|15885|2035
1611542700000|2021-01-25 02:45:00|15907|15903|15883.5|15879.5|15915|15911|15875|15871|3046
1611543000000|2021-01-25 02:50:00|15883|15879|15898|15894|15902|15898|15881|15877|1498
1611543300000|2021-01-25 02:55:00|15897.5|15893.5|15895.5|15891.5|15900|15896|15879|15875|1212
1611543600000|2021-01-25 03:00:00|15895|15891|15884|15880|15898|15894|15879|15875|1051
1611543900000|2021-01-25 03:05:00|15883.5|15879.5|15842|15838|15886.5|15882.5|15842|15838|3149
1611544200000|2021-01-25 03:10:00|15841.5|15837.5|15855|15851|15860.5|15856.5|15839.5|15835.5|1432
1611544500000|2021-01-25 03:15:00|15854|15850|15877.5|15873.5|15878|15874|15849|15845|1447
1611544800000|2021-01-25 03:20:00|15879.5|15875.5|15891|15887|15898|15894|15879.5|15875.5|1935
1611545100000|2021-01-25 03:25:00|15891.5|15887.5|15884|15880|15894.5|15890.5|15876.5|15872.5|1060
1611545400000|2021-01-25 03:30:00|15884.5|15880.5|15863.5|15859.5|15887.5|15883.5|15862.5|15858.5|1211
1611545700000|2021-01-25 03:35:00|15862.5|15858.5|15858|15854|15875.5|15871.5|15857.5|15853.5|980
1611546000000|2021-01-25 03:40:00|15857.5|15853.5|15863|15859|15866.5|15862.5|15850|15846|1108
1611546300000|2021-01-25 03:45:00|15862.5|15858.5|15847.5|15843.5|15863.5|15859.5|15845|15841|1007
1611546600000|2021-01-25 03:50:00|15848.5|15844.5|15877.5|15873.5|15880.5|15876.5|15848|15844|1255
1611546900000|2021-01-25 03:55:00|15878.5|15874.5|15876.5|15872.5|15885.5|15881.5|15874.5|15870.5|919
1611547200000|2021-01-25 04:00:00|15877.5|15873.5|15908.5|15904.5|15909.5|15905.5|15877.5|15873.5|2700
1611547500000|2021-01-25 04:05:00|15907.5|15903.5|15904.5|15900.5|15923.5|15919.5|15901|15897|2770
1611547800000|2021-01-25 04:10:00|15903.5|15899.5|15920.5|15916.5|15923.5|15919.5|15899.5|15895.5|1400
1611548100000|2021-01-25 04:15:00|15921.5|15917.5|15923|15919|15932.5|15928.5|15908|15904|2224
1611548400000|2021-01-25 04:20:00|15923.5|15919.5|15927.5|15923.5|15929.5|15925.5|15915.5|15911.5|1140
1611548700000|2021-01-25 04:25:00|15928.5|15924.5|15925.5|15921.5|15940.5|15936.5|15918.5|15914.5|1882
1611549000000|2021-01-25 04:30:00|15926|15922|15936.5|15932.5|15938.5|15934.5|15926|15922|961
1611549300000|2021-01-25 04:35:00|15936|15932|15936.5|15932.5|15939.5|15935.5|15926|15922|1044
1611549600000|2021-01-25 04:40:00|15937|15933|15915.5|15911.5|15943.5|15939.5|15915.5|15911.5|1722
1611549900000|2021-01-25 04:45:00|15914.5|15910.5|15912|15908|15928.5|15924.5|15905.5|15901.5|1459
1611550200000|2021-01-25 04:50:00|15911.5|15907.5|15917.5|15913.5|15920.5|15916.5|15907.5|15903.5|1037
1611550500000|2021-01-25 04:55:00|15917|15913|15902.5|15898.5|15918.5|15914.5|15899|15895|1426
1611550800000|2021-01-25 05:00:00|15904|15900|15906|15902|15914|15910|15888.5|15884.5|1944
1611551100000|2021-01-25 05:05:00|15906.5|15902.5|15922.5|15918.5|15922.5|15918.5|15905|15901|1434
1611551400000|2021-01-25 05:10:00|15923.5|15919.5|15931.5|15927.5|15932.5|15928.5|15919.5|15915.5|1292
1611551700000|2021-01-25 05:15:00|15931|15927|15928.5|15924.5|15938.5|15934.5|15926.5|15922.5|1299
1611552000000|2021-01-25 05:20:00|15928|15924|15931.5|15927.5|15939.5|15935.5|15921.5|15917.5|1410
1611552300000|2021-01-25 05:25:00|15932.5|15928.5|15913|15909|15936.5|15932.5|15909.5|15905.5|1803
1611552600000|2021-01-25 05:30:00|15912.5|15908.5|15917.5|15913.5|15925.5|15921.5|15911.5|15907.5|2042
1611552900000|2021-01-25 05:35:00|15918.5|15914.5|15923.5|15919.5|15927.5|15923.5|15916.5|15912.5|1122
1611553200000|2021-01-25 05:40:00|15924.5|15920.5|15913.5|15909.5|15925|15921|15913|15909|2031
1611553500000|2021-01-25 05:45:00|15918.5|15904.5|15919.2|15905.2|15919.2|15905.2|15912.6|15898.6|0
1611553800000|2021-01-25 05:50:00|15919|15905|15915.6|15901.6|15919|15905|15914.1|15900.1|0
1611554100000|2021-01-25 05:55:00|15915.9|15901.9|15922.8|15908.8|15923.2|15909.2|15915.7|15901.7|0
1611554400000|2021-01-25 06:00:00|15921.7|15907.7|15922.8|15908.8|15926.1|15912.1|15920.1|15906.1|0
1611554700000|2021-01-25 06:05:00|15922.6|15908.6|15920.4|15906.4|15925.2|15911.2|15919.3|15905.3|0
1611555000000|2021-01-25 06:10:00|15921.6|15907.6|15920.8|15906.8|15921.7|15907.7|15919|15905|0
1611555300000|2021-01-25 06:15:00|15921.9|15907.9|15916.4|15902.4|15923.6|15909.6|15916|15902|0
1611555600000|2021-01-25 06:20:00|15916.1|15902.1|15918.4|15904.4|15924.9|15910.9|15916|15902|0
1611555900000|2021-01-25 06:25:00|15917.7|15903.7|15913.8|15899.8|15917.7|15903.7|15911.6|15897.6|0
1611556200000|2021-01-25 06:30:00|15913.7|15899.7|15917.3|15903.3|15917.4|15903.4|15913.7|15899.7|0
1611556500000|2021-01-25 06:35:00|15917.6|15903.6|15916.8|15902.8|15918.8|15904.8|15916.7|15902.7|0
1611556800000|2021-01-25 06:40:00|15916.7|15902.7|15920.2|15906.2|15921|15907|15916.1|15902.1|0
1611557100000|2021-01-25 06:45:00|15920.8|15906.8|15918.9|15904.9|15921.5|15907.5|15918.8|15904.8|0
1611557400000|2021-01-25 06:50:00|15918.8|15904.8|15914|15900|15918.9|15904.9|15912|15898|0
1611557700000|2021-01-25 06:55:00|15916|15902|15919.1|15905.1|15922.1|15908.1|15916|15902|0
1611558000000|2021-01-25 07:00:00|15926|15920|15920.5|15914.5|15930.5|15924.5|15918.5|15912.5|671
1611558300000|2021-01-25 07:05:00|15921.5|15915.5|15911|15905|15922.5|15916.5|15907|15901|389
1611558600000|2021-01-25 07:10:00|15910.5|15904.5|15909.5|15903.5|15913.5|15907.5|15901.5|15895.5|278
1611558900000|2021-01-25 07:15:00|15910|15904|15916|15910|15916.5|15910.5|15905|15899|201
1611559200000|2021-01-25 07:20:00|15916.5|15910.5|15916.5|15910.5|15920.5|15914.5|15914.5|15908.5|156
1611559500000|2021-01-25 07:25:00|15917.5|15911.5|15920.5|15914.5|15922.5|15916.5|15916.5|15910.5|190
1611559800000|2021-01-25 07:30:00|15921|15915|15913.5|15907.5|15923|15917|15912.5|15906.5|132
1611560100000|2021-01-25 07:35:00|15913|15907|15916.5|15910.5|15917|15911|15911|15905|112
1611560400000|2021-01-25 07:40:00|15916|15910|15917|15911|15919.5|15913.5|15913.5|15907.5|98
1611560700000|2021-01-25 07:45:00|15917.5|15911.5|15914.5|15908.5|15919|15913|15914|15908|52
1611561000000|2021-01-25 07:50:00|15913.5|15907.5|15919.5|15913.5|15919.5|15913.5|15910.5|15904.5|97
1611561300000|2021-01-25 07:55:00|15918.5|15912.5|15920|15914|15922|15916|15916|15910|149
1611561600000|2021-01-25 08:00:00|15921|15915|15913|15907|15921|15915|15909.5|15903.5|228
1611561900000|2021-01-25 08:05:00|15913.5|15907.5|15903|15897|15915.5|15909.5|15897.5|15891.5|429
1611562200000|2021-01-25 08:10:00|15902.5|15896.5|15900.5|15894.5|15908.5|15902.5|15894.5|15888.5|431
1611562500000|2021-01-25 08:15:00|15900|15894|15896.5|15890.5|15904.5|15898.5|15896.5|15890.5|193
1611562800000|2021-01-25 08:20:00|15898|15892|15900|15894|15900.5|15894.5|15890.5|15884.5|387
1611563100000|2021-01-25 08:25:00|15900.5|15894.5|15900.5|15894.5|15901.5|15895.5|15892.5|15886.5|198
1611563400000|2021-01-25 08:30:00|15900|15894|15903|15897|15907.5|15901.5|15899.5|15893.5|156
1611563700000|2021-01-25 08:35:00|15903.5|15897.5|15905.5|15899.5|15908.5|15902.5|15903|15897|92
1611564000000|2021-01-25 08:40:00|15906.5|15900.5|15903|15897|15906.5|15900.5|15900|15894|75
1611564300000|2021-01-25 08:45:00|15903.5|15897.5|15903.5|15897.5|15904.5|15898.5|15899|15893|46
1611564600000|2021-01-25 08:50:00|15904.5|15898.5|15898.5|15892.5|15904.5|15898.5|15897.5|15891.5|121
1611564900000|2021-01-25 08:55:00|15898|15892|15899.5|15893.5|15901|15895|15896|15890|70
1611565200000|2021-01-25 09:00:00|15899|15893|15896|15890|15901.5|15895.5|15893.5|15887.5|98
1611565500000|2021-01-25 09:05:00|15895.5|15889.5|15904.5|15898.5|15905.5|15899.5|15894.5|15888.5|232
1611565800000|2021-01-25 09:10:00|15905|15899|15907|15901|15908.5|15902.5|15903.5|15897.5|304
1611566100000|2021-01-25 09:15:00|15906|15900|15904.5|15898.5|15907.5|15901.5|15903|15897|159
1611566400000|2021-01-25 09:20:00|15903.5|15897.5|15906|15900|15909.5|15903.5|15903|15897|101
1611566700000|2021-01-25 09:25:00|15905.5|15899.5|15913.5|15907.5|15913.5|15907.5|15905.5|15899.5|132
1611567000000|2021-01-25 09:30:00|15914.5|15908.5|15912.5|15906.5|15914.5|15908.5|15910.5|15904.5|123
1611567300000|2021-01-25 09:35:00|15912|15906|15909.5|15903.5|15912.5|15906.5|15909.5|15903.5|47
1611567600000|2021-01-25 09:40:00|15910.5|15904.5|15909.5|15903.5|15912.5|15906.5|15909|15903|57
1611567900000|2021-01-25 09:45:00|15908.5|15902.5|15906.5|15900.5|15909.5|15903.5|15903.5|15897.5|215
1611568200000|2021-01-25 09:50:00|15906|15900|15906.5|15900.5|15908.5|15902.5|15905|15899|30
1611568500000|2021-01-25 09:55:00|15907|15901|15909.5|15903.5|15910.5|15904.5|15905.5|15899.5|122
1611568800000|2021-01-25 10:00:00|15908.5|15902.5|15912|15906|15912.5|15906.5|15907|15901|80
1611569100000|2021-01-25 10:05:00|15911.5|15905.5|15908.5|15902.5|15912|15906|15907.5|15901.5|66
1611569400000|2021-01-25 10:10:00|15909|15903|15905|15899|15909|15903|15904|15898|107
1611569700000|2021-01-25 10:15:00|15904.5|15898.5|15907.5|15901.5|15907.5|15901.5|15901|15895|97
1611570000000|2021-01-25 10:20:00|15908.5|15902.5|15908.5|15902.5|15909.5|15903.5|15907.5|15901.5|37
1611570300000|2021-01-25 10:25:00|15909.5|15903.5|15913.5|15907.5|15914.5|15908.5|15909.5|15903.5|117
1611570600000|2021-01-25 10:30:00|15913|15907|15918|15912|15920.5|15914.5|15911.5|15905.5|256
1611570900000|2021-01-25 10:35:00|15917.5|15911.5|15920|15914|15920|15914|15915.5|15909.5|124
1611571200000|2021-01-25 10:40:00|15920.5|15914.5|15925|15919|15925.5|15919.5|15916.5|15910.5|356
1611571500000|2021-01-25 10:45:00|15924.5|15918.5|15929|15923|15930|15924|15921|15915|301
1611571800000|2021-01-25 10:50:00|15928.5|15922.5|15923.5|15917.5|15929|15923|15922.5|15916.5|153
1611572100000|2021-01-25 10:55:00|15923|15917|15927.5|15921.5|15927.5|15921.5|15923|15917|107
1611572400000|2021-01-25 11:00:00|15926.5|15920.5|15925.5|15919.5|15928|15922|15923.5|15917.5|92
1611572700000|2021-01-25 11:05:00|15925|15919|15926.5|15920.5|15928.5|15922.5|15923.5|15917.5|110
1611573000000|2021-01-25 11:10:00|15925.5|15919.5|15926.5|15920.5|15927.5|15921.5|15925.5|15919.5|75
1611573300000|2021-01-25 11:15:00|15925.5|15919.5|15925.5|15919.5|15926|15920|15923.5|15917.5|47
1611573600000|2021-01-25 11:20:00|15926.5|15920.5|15923.5|15917.5|15926.5|15920.5|15922.5|15916.5|82
1611573900000|2021-01-25 11:25:00|15923|15917|15920.5|15914.5|15923|15917|15920|15914|121
1611574200000|2021-01-25 11:30:00|15922.5|15916.5|15925|15919|15925.5|15919.5|15921.5|15915.5|96
1611574500000|2021-01-25 11:35:00|15924.5|15918.5|15924|15918|15926.5|15920.5|15922|15916|100
1611574800000|2021-01-25 11:40:00|15923.5|15917.5|15921.5|15915.5|15924|15918|15921.5|15915.5|37
1611575100000|2021-01-25 11:45:00|15917.5|15911.5|15916|15910|15919.5|15913.5|15903.5|15897.5|664
1611575400000|2021-01-25 11:50:00|15917|15911|15916.5|15910.5|15918.5|15912.5|15913.5|15907.5|95
1611575700000|2021-01-25 11:55:00|15916|15910|15912.5|15906.5|15916.5|15910.5|15909.5|15903.5|201
1611576000000|2021-01-25 12:00:00|15911.5|15905.5|15913.5|15907.5|15914.5|15908.5|15910.5|15904.5|132
1611576300000|2021-01-25 12:05:00|15912.5|15906.5|15914.5|15908.5|15915.5|15909.5|15911.5|15905.5|90
1611576600000|2021-01-25 12:10:00|15913.5|15907.5|15918.5|15912.5|15919.5|15913.5|15911.5|15905.5|162
1611576900000|2021-01-25 12:15:00|15917.5|15911.5|15917|15911|15920.5|15914.5|15916.5|15910.5|71
1611577200000|2021-01-25 12:20:00|15918|15912|15917|15911|15920.5|15914.5|15916.5|15910.5|72
1611577500000|2021-01-25 12:25:00|15916.5|15910.5|15912.5|15906.5|15916.5|15910.5|15911.5|15905.5|114
1611577800000|2021-01-25 12:30:00|15912|15906|15909|15903|15913.5|15907.5|15908.5|15902.5|197
1611578100000|2021-01-25 12:35:00|15909.5|15903.5|15902|15896|15909.5|15903.5|15897|15891|564
1611578400000|2021-01-25 12:40:00|15901.5|15895.5|15905|15899|15906.5|15900.5|15901|15895|193
1611578700000|2021-01-25 12:45:00|15905.5|15899.5|15906.5|15900.5|15907.5|15901.5|15901.5|15895.5|103
1611579000000|2021-01-25 12:50:00|15906|15900|15893.5|15887.5|15906|15900|15887.5|15881.5|534
1611579300000|2021-01-25 12:55:00|15892.5|15886.5|15884|15878|15894|15888|15875.5|15869.5|792
1611579600000|2021-01-25 13:00:00|15882.5|15876.5|15887.5|15881.5|15888.5|15882.5|15870.5|15864.5|621
1611579900000|2021-01-25 13:05:00|15887|15881|15887.5|15881.5|15888.5|15882.5|15881|15875|264
1611580200000|2021-01-25 13:10:00|15888|15882|15887.5|15881.5|15888.5|15882.5|15880.5|15874.5|185
1611580500000|2021-01-25 13:15:00|15888.5|15882.5|15891|15885|15895.5|15889.5|15887|15881|318
1611580800000|2021-01-25 13:20:00|15891.5|15885.5|15892.5|15886.5|15894.5|15888.5|15888.5|15882.5|143
1611581100000|2021-01-25 13:25:00|15893|15887|15884|15878|15895.5|15889.5|15884|15878|133
1611581400000|2021-01-25 13:30:00|15883.5|15877.5|15877|15871|15888.5|15882.5|15874.5|15868.5|378
1611581700000|2021-01-25 13:35:00|15877.5|15871.5|15876.5|15870.5|15882|15876|15871.5|15865.5|324
1611582000000|2021-01-25 13:40:00|15875.5|15869.5|15886|15880|15886|15880|15873.5|15867.5|340
1611582300000|2021-01-25 13:45:00|15885.5|15879.5|15889.5|15883.5|15891.5|15885.5|15883.5|15877.5|220
1611582600000|2021-01-25 13:50:00|15890|15884|15889|15883|15891|15885|15887|15881|178
1611582900000|2021-01-25 13:55:00|15888.5|15882.5|15888|15882|15890.5|15884.5|15886|15880|77
1611583200000|2021-01-25 14:00:00|15887.5|15881.5|15892.5|15886.5|15893.5|15887.5|15886|15880|183
1611583500000|2021-01-25 14:05:00|15893.5|15887.5|15893.5|15887.5|15896.5|15890.5|15892.5|15886.5|200
1611583800000|2021-01-25 14:10:00|15892.5|15886.5|15891.5|15885.5|15894.5|15888.5|15891|15885|104
1611584100000|2021-01-25 14:15:00|15892|15886|15889.5|15883.5|15893.5|15887.5|15888.5|15882.5|144
1611584400000|2021-01-25 14:20:00|15888.5|15882.5|15890.5|15884.5|15895.5|15889.5|15886.5|15880.5|152
1611584700000|2021-01-25 14:25:00|15891.5|15885.5|15898.5|15892.5|15900.5|15894.5|15891|15885|283
1611585000000|2021-01-25 14:30:00|15899|15893|15903.5|15897.5|15911|15905|15896.5|15890.5|883
1611585300000|2021-01-25 14:35:00|15905.5|15899.5|15894.5|15888.5|15906.5|15900.5|15893|15887|500
1611585600000|2021-01-25 14:40:00|15895.5|15889.5|15906.5|15900.5|15907.5|15901.5|15893.5|15887.5|304
1611585900000|2021-01-25 14:45:00|15907.5|15901.5|15897.5|15891.5|15910|15904|15888.5|15882.5|497
1611586200000|2021-01-25 14:50:00|15896.5|15890.5|15889|15883|15899|15893|15884.5|15878.5|637
1611586500000|2021-01-25 14:55:00|15889.5|15883.5|15895|15889|15900.5|15894.5|15889.5|15883.5|330
1611586800000|2021-01-25 15:00:00|15895.5|15889.5|15909.5|15903.5|15909.5|15903.5|15893.5|15887.5|481
1611587100000|2021-01-25 15:05:00|15910|15904|15914.5|15908.5|15919.5|15913.5|15907|15901|834
1611587400000|2021-01-25 15:10:00|15915|15909|15910.5|15904.5|15917.5|15911.5|15908.5|15902.5|363
1611587700000|2021-01-25 15:15:00|15911.5|15905.5|15910.5|15904.5|15912.5|15906.5|15905.5|15899.5|229
1611588000000|2021-01-25 15:20:00|15909.5|15903.5|15920|15914|15920|15914|15909.5|15903.5|376
1611588300000|2021-01-25 15:25:00|15920.5|15914.5|15912|15906|15922|15916|15909.5|15903.5|304
1611588600000|2021-01-25 15:30:00|15912.5|15906.5|15908.5|15902.5|15914|15908|15907.5|15901.5|182
1611588900000|2021-01-25 15:35:00|15909|15903|15907|15901|15911.5|15905.5|15902.5|15896.5|258
1611589200000|2021-01-25 15:40:00|15906.5|15900.5|15907|15901|15910.5|15904.5|15903.5|15897.5|178
1611589500000|2021-01-25 15:45:00|15906.5|15900.5|15896.5|15890.5|15910.5|15904.5|15896.5|15890.5|326
1611589800000|2021-01-25 15:50:00|15895.5|15889.5|15887|15881|15901.5|15895.5|15881.5|15875.5|773
1611590100000|2021-01-25 15:55:00|15887.5|15881.5|15845|15839|15887.5|15881.5|15840.5|15834.5|1914
1611590400000|2021-01-25 16:00:00|15844.5|15838.5|15802|15796|15844.5|15838.5|15797.5|15791.5|2779
1611590700000|2021-01-25 16:05:00|15803|15797|15781.5|15775.5|15806.5|15800.5|15774.5|15768.5|2218
1611591000000|2021-01-25 16:10:00|15781|15775|15815.5|15809.5|15817.5|15811.5|15770|15764|2303
1611591300000|2021-01-25 16:15:00|15816|15810|15822|15816|15829|15823|15800.5|15794.5|1401
1611591600000|2021-01-25 16:20:00|15821.5|15815.5|15815|15809|15828.5|15822.5|15813.5|15807.5|640
1611591900000|2021-01-25 16:25:00|15816.5|15810.5|15812|15806|15819|15813|15802|15796|576
1611592200000|2021-01-25 16:30:00|15811.5|15805.5|15821|15815|15824.5|15818.5|15797|15791|799
1611592500000|2021-01-25 16:35:00|15820.5|15814.5|15820|15814|15828.5|15822.5|15813.5|15807.5|565
1611592800000|2021-01-25 16:40:00|15819|15813|15835|15829|15835|15829|15813.5|15807.5|625
1611593100000|2021-01-25 16:45:00|15836.5|15830.5|15826.5|15820.5|15838.5|15832.5|15824.5|15818.5|513
1611593400000|2021-01-25 16:50:00|15827|15821|15836|15830|15836|15830|15826.5|15820.5|295
1611593700000|2021-01-25 16:55:00|15836.5|15830.5|15839.5|15833.5|15845|15839|15836|15830|491
1611594000000|2021-01-25 17:00:00|15841.5|15835.5|15841|15835|15851|15845|15838|15832|442
1611594300000|2021-01-25 17:05:00|15841.5|15835.5|15838.5|15832.5|15842.5|15836.5|15835.5|15829.5|180
1611594600000|2021-01-25 17:10:00|15838|15832|15829|15823|15841|15835|15826.5|15820.5|284
1611594900000|2021-01-25 17:15:00|15829.5|15823.5|15820.5|15814.5|15830.5|15824.5|15812|15806|425
1611595200000|2021-01-25 17:20:00|15819|15813|15814.5|15808.5|15830|15824|15814.5|15808.5|291
1611595500000|2021-01-25 17:25:00|15813.5|15807.5|15818.5|15812.5|15827|15821|15813|15807|233
1611595800000|2021-01-25 17:30:00|15818|15812|15830.5|15824.5|15833.5|15827.5|15812.5|15806.5|261
1611596100000|2021-01-25 17:35:00|15831|15825|15831|15825|15836.5|15830.5|15829.5|15823.5|204
1611596400000|2021-01-25 17:40:00|15831.5|15825.5|15835.5|15829.5|15842.5|15836.5|15831.5|15825.5|167
1611596700000|2021-01-25 17:45:00|15836|15830|15845.5|15839.5|15845.5|15839.5|15836|15830|114
1611597000000|2021-01-25 17:50:00|15846|15840|15847|15841|15850.5|15844.5|15838.5|15832.5|264
1611597300000|2021-01-25 17:55:00|15847.5|15841.5|15845|15839|15848.5|15842.5|15839|15833|126
1611597600000|2021-01-25 18:00:00|15845.5|15839.5|15858.5|15852.5|15861.5|15855.5|15845|15839|612
1611597900000|2021-01-25 18:05:00|15859|15853|15856.5|15850.5|15861.5|15855.5|15849|15843|183
1611598200000|2021-01-25 18:10:00|15857|15851|15866.5|15860.5|15871.5|15865.5|15855|15849|454
1611598500000|2021-01-25 18:15:00|15867|15861|15866|15860|15870.5|15864.5|15865.5|15859.5|127
1611598800000|2021-01-25 18:20:00|15865|15859|15864|15858|15872|15866|15861|15855|205
1611599100000|2021-01-25 18:25:00|15863.5|15857.5|15864|15858|15867.5|15861.5|15862|15856|68
1611599400000|2021-01-25 18:30:00|15865|15859|15863|15857|15871|15865|15863|15857|144
1611599700000|2021-01-25 18:35:00|15862.5|15856.5|15868|15862|15872.5|15866.5|15862.5|15856.5|215
1611600000000|2021-01-25 18:40:00|15867.5|15861.5|15864|15858|15868|15862|15863.5|15857.5|50
1611600300000|2021-01-25 18:45:00|15865|15859|15872|15866|15874.5|15868.5|15861|15855|252
1611600600000|2021-01-25 18:50:00|15871|15865|15861|15855|15873|15867|15861|15855|97
1611600900000|2021-01-25 18:55:00|15860.5|15854.5|15867|15861|15868|15862|15859|15853|70
1611601200000|2021-01-25 19:00:00|15867.5|15861.5|15874.5|15868.5|15874.5|15868.5|15865.5|15859.5|187
1611601500000|2021-01-25 19:05:00|15876.5|15870.5|15873.5|15867.5|15881.5|15875.5|15873.5|15867.5|307
1611601800000|2021-01-25 19:10:00|15872.5|15866.5|15868|15862|15873|15867|15865.5|15859.5|61
1611602100000|2021-01-25 19:15:00|15868.5|15862.5|15862|15856|15871|15865|15855.5|15849.5|207
1611602400000|2021-01-25 19:20:00|15861.5|15855.5|15863|15857|15864.5|15858.5|15857.5|15851.5|45
1611602700000|2021-01-25 19:25:00|15862.5|15856.5|15865|15859|15866|15860|15854|15848|170
1611603000000|2021-01-25 19:30:00|15864.5|15858.5|15873|15867|15873|15867|15861|15855|97
1611603300000|2021-01-25 19:35:00|15872.5|15866.5|15866|15860|15873|15867|15864.5|15858.5|64
1611603600000|2021-01-25 19:40:00|15865|15859|15870.5|15864.5|15870.5|15864.5|15864.5|15858.5|26
1611603900000|2021-01-25 19:45:00|15871|15865|15867.5|15861.5|15874|15868|15867.5|15861.5|135
1611604200000|2021-01-25 19:50:00|15869|15863|15863|15857|15871|15865|15858|15852|75
1611604500000|2021-01-25 19:55:00|15863.5|15857.5|15867|15861|15870|15864|15863.5|15857.5|41
1611604800000|2021-01-25 20:00:00|15866.5|15860.5|15871|15865|15874|15868|15866|15860|96
1611605100000|2021-01-25 20:05:00|15872|15866|15875|15869|15875.5|15869.5|15871|15865|58
1611605400000|2021-01-25 20:10:00|15874|15868|15865.5|15859.5|15874.5|15868.5|15863|15857|56
1611605700000|2021-01-25 20:15:00|15864.5|15858.5|15867|15861|15867|15861|15858|15852|85
1611606000000|2021-01-25 20:20:00|15866|15860|15870.5|15864.5|15873|15867|15864.5|15858.5|68
1611606300000|2021-01-25 20:25:00|15870|15864|15847|15841|15876|15870|15846.5|15840.5|363
1611606600000|2021-01-25 20:30:00|15846.5|15840.5|15859|15853|15859.5|15853.5|15845.5|15839.5|176
1611606900000|2021-01-25 20:35:00|15858.5|15852.5|15861.5|15855.5|15862|15856|15854.5|15848.5|111
1611607200000|2021-01-25 20:40:00|15862.5|15856.5|15870.5|15864.5|15872.5|15866.5|15861|15855|82
1611607500000|2021-01-25 20:45:00|15873|15867|15876|15870|15878|15872|15873|15867|146
1611607800000|2021-01-25 20:50:00|15876.5|15870.5|15887.5|15881.5|15891.5|15885.5|15876.5|15870.5|511
1611608100000|2021-01-25 20:55:00|15886.5|15880.5|15890.5|15884.5|15890.5|15884.5|15884|15878|281
1611608400000|2021-01-25 21:00:00|15893.5|15879.5|15895.3|15881.3|15902.2|15888.2|15893.5|15879.5|1
1611608700000|2021-01-25 21:05:00|15894.6|15880.6|15893.1|15879.1|15896.8|15882.8|15891|15877|0
1611609000000|2021-01-25 21:10:00|15894.5|15880.5|15893.5|15879.5|15895.2|15881.2|15890.9|15876.9|0
1611609300000|2021-01-25 21:15:00|15893.6|15879.6|15894.6|15880.6|15894.6|15880.6|15891.9|15877.9|0
1611609600000|2021-01-25 21:20:00|15894.3|15880.3|15895.1|15881.1|15895.1|15881.1|15893.4|15879.4|0
1611609900000|2021-01-25 21:25:00|15895|15881|15894.4|15880.4|15895.1|15881.1|15893.4|15879.4|0
1611610200000|2021-01-25 21:30:00|15892|15878|15895.6|15881.6|15897|15883|15890.5|15876.5|0
1611610500000|2021-01-25 21:35:00|15894.8|15880.8|15892|15878|15894.8|15880.8|15890.5|15876.5|0
1611610800000|2021-01-25 21:40:00|15892.7|15878.7|15892.7|15878.7|15893.4|15879.4|15892|15878|0
1611611100000|2021-01-25 21:45:00|15892|15878|15891.2|15877.2|15893.4|15879.4|15891.2|15877.2|0
1611611400000|2021-01-25 21:50:00|15892|15878|15892.5|15878.5|15892.5|15878.5|15888.9|15874.9|0
1611611700000|2021-01-25 21:55:00|15891.8|15877.8|15892.2|15878.2|15894|15880|15890.1|15876.1|0
1611612000000|2021-01-25 22:00:00|15891.7|15877.7|15893.6|15879.6|15893.6|15879.6|15891.1|15877.1|0
1611612300000|2021-01-25 22:05:00|15893.8|15879.8|15893.8|15879.8|15893.8|15879.8|15893.1|15879.1|0
1611612600000|2021-01-25 22:10:00|15894.4|15880.4|15894.4|15880.4|15894.6|15880.6|15894.4|15880.4|0
1611612900000|2021-01-25 22:15:00|15894.3|15880.3|15893|15879|15894.3|15880.3|15891.6|15877.6|0
1611613200000|2021-01-25 22:20:00|15891.6|15877.6|15892.2|15878.2|15893|15879|15891.4|15877.4|0
1611613500000|2021-01-25 22:25:00|15892.3|15878.3|15892.9|15878.9|15894.9|15880.9|15891|15877|0
1611613800000|2021-01-25 22:30:00|15893|15879|15893|15879|15893|15879|15892.6|15878.6|0
1611614100000|2021-01-25 22:35:00|15892.9|15878.9|15893.5|15879.5|15893.6|15879.6|15892.8|15878.8|0
1611614400000|2021-01-25 22:40:00|15893.4|15879.4|15894.2|15880.2|15894.2|15880.2|15893.1|15879.1|0
1611614700000|2021-01-25 22:45:00|15893.8|15879.8|15893.2|15879.2|15894|15880|15892.1|15878.1|0
1611615000000|2021-01-25 22:50:00|15893.6|15879.6|15892.9|15878.9|15894.7|15880.7|15892.2|15878.2|0
1611615300000|2021-01-25 22:55:00|15892.2|15878.2|15891.9|15877.9|15892.8|15878.8|15891.9|15877.9|0
1611615600000|2021-01-25 23:00:00|15891.3|15877.3|15892.3|15878.3|15893.1|15879.1|15883|15869|0
1611615900000|2021-01-25 23:05:00|15892.7|15878.7|15890.2|15876.2|15893.8|15879.8|15889.1|15875.1|0
1611616200000|2021-01-25 23:10:00|15889.5|15875.5|15889.5|15875.5|15890.2|15876.2|15888.7|15874.7|0
1611616500000|2021-01-25 23:15:00|15889.8|15875.8|15894.5|15880.5|15896|15882|15889.5|15875.5|0
1611616800000|2021-01-25 23:20:00|15895.2|15881.2|15894.7|15880.7|15895.2|15881.2|15888.7|15874.7|0
1611617100000|2021-01-25 23:25:00|15894.4|15880.4|15891.8|15877.8|15894.7|15880.7|15891.8|15877.8|0
1611617400000|2021-01-25 23:30:00|15892.6|15878.6|15895.5|15881.5|15896.2|15882.2|15891.8|15877.8|0
1611617700000|2021-01-25 23:35:00|15896.2|15882.2|15894.7|15880.7|15896.2|15882.2|15894.7|15880.7|0
1611618000000|2021-01-25 23:40:00|15895.5|15881.5|15893.3|15879.3|15895.5|15881.5|15892.6|15878.6|0
1611618300000|2021-01-25 23:45:00|15891.1|15877.1|15890.2|15876.2|15893.1|15879.1|15890.2|15876.2|0
1611618600000|2021-01-25 23:50:00|15890.5|15876.5|15890.5|15876.5|15893.4|15879.4|15890.1|15876.1|0
1611618900000|2021-01-25 23:55:00|15889.8|15875.8|15889|15875|15891.9|15877.9|15888.3|15874.3|0
1611619200000|2021-01-26 00:00:00|15888.3|15874.3|15887.6|15873.6|15890.5|15876.5|15882.5|15868.5|0
1611619500000|2021-01-26 00:05:00|15888.3|15874.3|15889.1|15875.1|15891.3|15877.3|15886.9|15872.9|0
1611619800000|2021-01-26 00:10:00|15888.7|15874.7|15889.1|15875.1|15891.3|15877.3|15888.4|15874.4|0
1611620100000|2021-01-26 00:15:00|15888.4|15874.4|15883.5|15869.5|15888.4|15874.4|15883.2|15869.2|0
1611620400000|2021-01-26 00:20:00|15883.2|15869.2|15883.9|15869.9|15884.1|15870.1|15877.6|15863.6|0
1611620700000|2021-01-26 00:25:00|15883.8|15869.8|15874.8|15860.8|15883.8|15869.8|15872.3|15858.3|0
1611621000000|2021-01-26 00:30:00|15876|15862|15868.9|15854.9|15876.7|15862.7|15867.8|15853.8|0
1611621300000|2021-01-26 00:35:00|15867.8|15853.8|15867.4|15853.4|15875.9|15861.9|15866.3|15852.3|0
1611621600000|2021-01-26 00:40:00|15866.3|15852.3|15863.4|15849.4|15867.4|15853.4|15858.6|15844.6|0
1611621900000|2021-01-26 00:45:00|15871|15867|15910.5|15906.5|15915.5|15911.5|15856|15852|4620
1611622200000|2021-01-26 00:50:00|15911|15907|15913.5|15909.5|15917.5|15913.5|15907.5|15903.5|1936
1611622500000|2021-01-26 00:55:00|15914|15910|15916.5|15912.5|15918.5|15914.5|15906|15902|1413
1611622800000|2021-01-26 01:00:00|15913|15909|15972.5|15968.5|15974.5|15970.5|15913|15909|7627
1611623100000|2021-01-26 01:05:00|15973|15969|15949.5|15945.5|15976.5|15972.5|15936|15932|5587
1611623400000|2021-01-26 01:10:00|15948|15944|15906.5|15902.5|15948|15944|15870|15866|8816
1611623700000|2021-01-26 01:15:00|15903.5|15899.5|15897|15893|15934|15930|15884.5|15880.5|5349
1611624000000|2021-01-26 01:20:00|15894.5|15890.5|15921.5|15917.5|15926.5|15922.5|15890.5|15886.5|3081
1611624300000|2021-01-26 01:25:00|15921|15917|15891.5|15887.5|15923|15919|15877.5|15873.5|4174
1611624600000|2021-01-26 01:30:00|15891|15887|15916|15912|15920|15916|15875|15871|3961
1611624900000|2021-01-26 01:35:00|15916.5|15912.5|15916.5|15912.5|15932|15928|15907.5|15903.5|3674
1611625200000|2021-01-26 01:40:00|15918|15914|15901.5|15897.5|15918|15914|15884.5|15880.5|3476
1611625500000|2021-01-26 01:45:00|15902|15898|15874.5|15870.5|15902|15898|15846|15842|6716
1611625800000|2021-01-26 01:50:00|15873.5|15869.5|15885.5|15881.5|15897|15893|15866.5|15862.5|2177
1611626100000|2021-01-26 01:55:00|15885|15881|15885|15881|15897|15893|15874.5|15870.5|1550
1611626400000|2021-01-26 02:00:00|15884|15880|15868.5|15864.5|15900|15896|15849.5|15845.5|4125
1611626700000|2021-01-26 02:05:00|15868|15864|15823.5|15819.5|15868|15864|15822.5|15818.5|5467
1611627000000|2021-01-26 02:10:00|15822.5|15818.5|15832|15828|15846|15842|15819|15815|3266
1611627300000|2021-01-26 02:15:00|15831.5|15827.5|15806|15802|15849|15845|15805.5|15801.5|4028
1611627600000|2021-01-26 02:20:00|15805|15801|15810.5|15806.5|15824.5|15820.5|15794.5|15790.5|4374
1611627900000|2021-01-26 02:25:00|15811|15807|15795.5|15791.5|15824|15820|15789.5|15785.5|3173
1611628200000|2021-01-26 02:30:00|15794.5|15790.5|15780.5|15776.5|15814.5|15810.5|15779.5|15775.5|3519
1611628500000|2021-01-26 02:35:00|15780|15776|15771.5|15767.5|15797.5|15793.5|15761.5|15757.5|5410
1611628800000|2021-01-26 02:40:00|15770|15766|15782|15778|15797.5|15793.5|15758.5|15754.5|4104
1611629100000|2021-01-26 02:45:00|15781.5|15777.5|15750|15746|15795|15791|15749.5|15745.5|4167
1611629400000|2021-01-26 02:50:00|15749.5|15745.5|15740|15736|15760.5|15756.5|15708.5|15704.5|7212
1611629700000|2021-01-26 02:55:00|15739|15735|15692.5|15688.5|15740|15736|15691|15687|5138
1611630000000|2021-01-26 03:00:00|15691.5|15687.5|15674.5|15670.5|15697|15693|15654.5|15650.5|6827
1611630300000|2021-01-26 03:05:00|15675|15671|15723|15719|15723|15719|15636.5|15632.5|7130
1611630600000|2021-01-26 03:10:00|15724|15720|15725|15721|15735.5|15731.5|15704|15700|4361
1611630900000|2021-01-26 03:15:00|15724.5|15720.5|15735.5|15731.5|15750.5|15746.5|15723.5|15719.5|3880
1611631200000|2021-01-26 03:20:00|15735|15731|15711.5|15707.5|15737.5|15733.5|15710|15706|2129
1611631500000|2021-01-26 03:25:00|15711|15707|15696|15692|15719|15715|15690|15686|2469
1611631800000|2021-01-26 03:30:00|15695.5|15691.5|15664|15660|15708.5|15704.5|15664|15660|3111
1611632100000|2021-01-26 03:35:00|15663|15659|15648.5|15644.5|15682.5|15678.5|15631.5|15627.5|5397
1611632400000|2021-01-26 03:40:00|15647.5|15643.5|15689|15685|15696.5|15692.5|15644.5|15640.5|3580
1611632700000|2021-01-26 03:45:00|15692|15688|15674.5|15670.5|15701|15697|15673.5|15669.5|2087
1611633000000|2021-01-26 03:50:00|15675|15671|15679|15675|15686.5|15682.5|15659|15655|1786
1611633300000|2021-01-26 03:55:00|15678|15674|15706.5|15702.5|15708|15704|15673|15669|2034
1611633600000|2021-01-26 04:00:00|15707.5|15703.5|15712|15708|15721|15717|15703|15699|2386
1611633900000|2021-01-26 04:05:00|15713|15709|15715.5|15711.5|15725|15721|15705.5|15701.5|1352
1611634200000|2021-01-26 04:10:00|15716.5|15712.5|15712|15708|15719|15715|15697|15693|1233
1611634500000|2021-01-26 04:15:00|15711|15707|15669.5|15665.5|15720|15716|15668.5|15664.5|2573
1611634800000|2021-01-26 04:20:00|15668.5|15664.5|15648.5|15644.5|15676|15672|15646|15642|2943
1611635100000|2021-01-26 04:25:00|15647.5|15643.5|15627.5|15623.5|15656.5|15652.5|15624.5|15620.5|3914
1611635400000|2021-01-26 04:30:00|15628.5|15624.5|15619|15615|15632|15628|15609|15605|4430
1611635700000|2021-01-26 04:35:00|15620|15616|15631|15627|15642.5|15638.5|15608|15604|2478
1611636000000|2021-01-26 04:40:00|15629|15625|15638.5|15634.5|15641|15637|15612|15608|1852
1611636300000|2021-01-26 04:45:00|15638|15634|15611|15607|15638.5|15634.5|15597.5|15593.5|2944
1611636600000|2021-01-26 04:50:00|15612.5|15608.5|15580.5|15576.5|15625.5|15621.5|15579.5|15575.5|3814
1611636900000|2021-01-26 04:55:00|15579.5|15575.5|15577|15573|15597.5|15593.5|15574.5|15570.5|2987
1611637200000|2021-01-26 05:00:00|15577.5|15573.5|15550|15546|15583.5|15579.5|15543.5|15539.5|4364
1611637500000|2021-01-26 05:05:00|15550.5|15546.5|15613.5|15609.5|15622.5|15618.5|15539|15535|6978
1611637800000|2021-01-26 05:10:00|15614|15610|15620.5|15616.5|15622|15618|15605|15601|2794
1611638100000|2021-01-26 05:15:00|15621|15617|15621|15617|15636|15632|15618|15614|3050
1611638400000|2021-01-26 05:20:00|15621.5|15617.5|15611|15607|15632.5|15628.5|15593.5|15589.5|2467
1611638700000|2021-01-26 05:25:00|15609.5|15605.5|15635|15631|15635|15631|15596.5|15592.5|3801
1611639000000|2021-01-26 05:30:00|15634.5|15630.5|15631|15627|15644|15640|15625.5|15621.5|3872
1611639300000|2021-01-26 05:35:00|15630.5|15626.5|15641.5|15637.5|15643.5|15639.5|15630|15626|2487
1611639600000|2021-01-26 05:40:00|15641|15637|15629.5|15625.5|15642.5|15638.5|15620|15616|3022
1611639900000|2021-01-26 05:45:00|15635|15621|15633.9|15619.9|15635.7|15621.7|15631|15617|4
1611640200000|2021-01-26 05:50:00|15633.7|15619.7|15625.7|15611.7|15633.7|15619.7|15623.5|15609.5|0
1611640500000|2021-01-26 05:55:00|15624.6|15610.6|15620.8|15606.8|15626.4|15612.4|15620.4|15606.4|0
1611640800000|2021-01-26 06:00:00|15620.6|15606.6|15611.6|15597.6|15621.8|15607.8|15610.5|15596.5|0
1611641100000|2021-01-26 06:05:00|15611.4|15597.4|15611.6|15597.6|15611.6|15597.6|15607.2|15593.2|0
1611641400000|2021-01-26 06:10:00|15611.2|15597.2|15612.6|15598.6|15614.5|15600.5|15610.8|15596.8|0
1611641700000|2021-01-26 06:15:00|15613.3|15599.3|15618.3|15604.3|15620.5|15606.5|15612.1|15598.1|0
1611642000000|2021-01-26 06:20:00|15618.4|15604.4|15615|15601|15622.4|15608.4|15613.6|15599.6|0
1611642300000|2021-01-26 06:25:00|15614.9|15600.9|15618.3|15604.3|15619.1|15605.1|15611.5|15597.5|0
1611642600000|2021-01-26 06:30:00|15618.2|15604.2|15617.8|15603.8|15622.7|15608.7|15613.4|15599.4|0
1611642900000|2021-01-26 06:35:00|15617.7|15603.7|15609|15595|15617.7|15603.7|15609|15595|0
1611643200000|2021-01-26 06:40:00|15604.9|15590.9|15606.8|15592.8|15606.9|15592.9|15604.2|15590.2|0
1611643500000|2021-01-26 06:45:00|15606.7|15592.7|15606.4|15592.4|15606.7|15592.7|15599.7|15585.7|0
1611643800000|2021-01-26 06:50:00|15606.3|15592.3|15602.2|15588.2|15607.8|15593.8|15601.4|15587.4|0
1611644100000|2021-01-26 06:55:00|15602.5|15588.5|15597.2|15583.2|15603.9|15589.9|15596.5|15582.5|0
1611644400000|2021-01-26 07:00:00|15597.5|15583.5|15669|15663|15679.5|15673.5|15597.5|15583.5|2611
1611644700000|2021-01-26 07:05:00|15668|15662|15669|15663|15676|15670|15663|15657|743
1611645000000|2021-01-26 07:10:00|15670|15664|15667|15661|15672|15666|15664|15658|377
1611645300000|2021-01-26 07:15:00|15667.5|15661.5|15673.5|15667.5|15677|15671|15666.5|15660.5|497
1611645600000|2021-01-26 07:20:00|15673|15667|15682|15676|15687.5|15681.5|15673|15667|868
1611645900000|2021-01-26 07:25:00|15683.5|15677.5|15687|15681|15696|15690|15682.5|15676.5|855
1611646200000|2021-01-26 07:30:00|15688|15682|15683|15677|15699|15693|15680|15674|646
1611646500000|2021-01-26 07:35:00|15682.5|15676.5|15675.5|15669.5|15684|15678|15675|15669|367
1611646800000|2021-01-26 07:40:00|15675|15669|15676|15670|15683|15677|15674|15668|341
1611647100000|2021-01-26 07:45:00|15677|15671|15681|15675|15683|15677|15675|15669|270
1611647400000|2021-01-26 07:50:00|15680|15674|15683.5|15677.5|15683.5|15677.5|15676|15670|248
1611647700000|2021-01-26 07:55:00|15682.5|15676.5|15680|15674|15686|15680|15680|15674|286
1611648000000|2021-01-26 08:00:00|15680.5|15674.5|15681.5|15675.5|15691|15685|15678.5|15672.5|530
1611648300000|2021-01-26 08:05:00|15680.5|15674.5|15679.5|15673.5|15688.5|15682.5|15679|15673|193
1611648600000|2021-01-26 08:10:00|15680.5|15674.5|15683.5|15677.5|15689|15683|15680.5|15674.5|227
1611648900000|2021-01-26 08:15:00|15684|15678|15687|15681|15690.5|15684.5|15682|15676|258
1611649200000|2021-01-26 08:20:00|15686.5|15680.5|15678|15672|15688|15682|15677|15671|195
1611649500000|2021-01-26 08:25:00|15677.5|15671.5|15681|15675|15682.5|15676.5|15675.5|15669.5|202
1611649800000|2021-01-26 08:30:00|15680.5|15674.5|15683.5|15677.5|15685|15679|15679.5|15673.5|233
1611650100000|2021-01-26 08:35:00|15684|15678|15684|15678|15687|15681|15683|15677|119
1611650400000|2021-01-26 08:40:00|15683.5|15677.5|15682|15676|15685|15679|15682|15676|58
1611650700000|2021-01-26 08:45:00|15683|15677|15689.5|15683.5|15692|15686|15683|15677|230
1611651000000|2021-01-26 08:50:00|15690|15684|15688.5|15682.5|15694|15688|15688.5|15682.5|238
1611651300000|2021-01-26 08:55:00|15688|15682|15689|15683|15691.5|15685.5|15686.5|15680.5|123
1611651600000|2021-01-26 09:00:00|15689.5|15683.5|15705|15699|15707|15701|15689.5|15683.5|799
1611651900000|2021-01-26 09:05:00|15705.5|15699.5|15702.5|15696.5|15709|15703|15702.5|15696.5|341
1611652200000|2021-01-26 09:10:00|15702|15696|15705|15699|15707|15701|15701|15695|218
1611652500000|2021-01-26 09:15:00|15704|15698|15706|15700|15711|15705|15704|15698|336
1611652800000|2021-01-26 09:20:00|15706.5|15700.5|15723|15717|15725|15719|15705|15699|726
1611653100000|2021-01-26 09:25:00|15723.5|15717.5|15718|15712|15723.5|15717.5|15716.5|15710.5|239
1611653400000|2021-01-26 09:30:00|15719|15713|15721|15715|15726.5|15720.5|15719|15713|377
1611653700000|2021-01-26 09:35:00|15721.5|15715.5|15712|15706|15723.5|15717.5|15710|15704|393
1611654000000|2021-01-26 09:40:00|15713|15707|15713|15707|15715|15709|15710|15704|173
1611654300000|2021-01-26 09:45:00|15713.5|15707.5|15711|15705|15715|15709|15709|15703|270
1611654600000|2021-01-26 09:50:00|15712|15706|15705|15699|15712.5|15706.5|15704|15698|348
1611654900000|2021-01-26 09:55:00|15705.5|15699.5|15705|15699|15706.5|15700.5|15699.5|15693.5|419
1611655200000|2021-01-26 10:00:00|15705.5|15699.5|15700|15694|15707|15701|15696|15690|350
1611655500000|2021-01-26 10:05:00|15699.5|15693.5|15700|15694|15703|15697|15698|15692|177
1611655800000|2021-01-26 10:10:00|15699|15693|15703.5|15697.5|15706|15700|15698.5|15692.5|195
1611656100000|2021-01-26 10:15:00|15704.5|15698.5|15701|15695|15705|15699|15700|15694|67
1611656400000|2021-01-26 10:20:00|15702|15696|15699.5|15693.5|15705|15699|15698|15692|148
1611656700000|2021-01-26 10:25:00|15700|15694|15697.5|15691.5|15700|15694|15694|15688|252
1611657000000|2021-01-26 10:30:00|15697|15691|15691|15685|15697|15691|15690|15684|308
1611657300000|2021-01-26 10:35:00|15690.5|15684.5|15692|15686|15693|15687|15684|15678|362
1611657600000|2021-01-26 10:40:00|15691|15685|15685|15679|15692|15686|15685|15679|138
1611657900000|2021-01-26 10:45:00|15686.5|15680.5|15685|15679|15686.5|15680.5|15680|15674|349
1611658200000|2021-01-26 10:50:00|15684|15678|15690|15684|15691|15685|15682|15676|245
1611658500000|2021-01-26 10:55:00|15689|15683|15692.5|15686.5|15695|15689|15688|15682|199
1611658800000|2021-01-26 11:00:00|15691.5|15685.5|15691|15685|15694|15688|15690|15684|72
1611659100000|2021-01-26 11:05:00|15691.5|15685.5|15696|15690|15697|15691|15690.5|15684.5|178
1611659400000|2021-01-26 11:10:00|15695.5|15689.5|15694|15688|15698.5|15692.5|15694|15688|170
1611659700000|2021-01-26 11:15:00|15695|15689|15692.5|15686.5|15695|15689|15690|15684|146
1611660000000|2021-01-26 11:20:00|15693|15687|15695|15689|15696|15690|15691.5|15685.5|96
1611660300000|2021-01-26 11:25:00|15695.5|15689.5|15695|15689|15697|15691|15693|15687|116
1611660600000|2021-01-26 11:30:00|15695.5|15689.5|15692|15686|15697|15691|15691|15685|73
1611660900000|2021-01-26 11:35:00|15692.5|15686.5|15691.5|15685.5|15694|15688|15690.5|15684.5|93
1611661200000|2021-01-26 11:40:00|15692|15686|15701|15695|15701|15695|15692|15686|271
1611661500000|2021-01-26 11:45:00|15702|15696|15706.5|15700.5|15708|15702|15698|15692|265
1611661800000|2021-01-26 11:50:00|15705.5|15699.5|15705.5|15699.5|15709|15703|15704|15698|234
1611662100000|2021-01-26 11:55:00|15706|15700|15699.5|15693.5|15706|15700|15698|15692|150
1611662400000|2021-01-26 12:00:00|15699|15693|15703|15697|15704|15698|15698|15692|118
1611662700000|2021-01-26 12:05:00|15703.5|15697.5|15709.5|15703.5|15714|15708|15703.5|15697.5|444
1611663000000|2021-01-26 12:10:00|15709|15703|15703|15697|15709|15703|15702|15696|97
1611663300000|2021-01-26 12:15:00|15704|15698|15702|15696|15704|15698|15700|15694|130
1611663600000|2021-01-26 12:20:00|15703|15697|15704|15698|15707|15701|15699.5|15693.5|127
1611663900000|2021-01-26 12:25:00|15705|15699|15701|15695|15705|15699|15700|15694|70
1611664200000|2021-01-26 12:30:00|15701.5|15695.5|15698.5|15692.5|15702|15696|15694|15688|167
1611664500000|2021-01-26 12:35:00|15698|15692|15703|15697|15704.5|15698.5|15697|15691|150
1611664800000|2021-01-26 12:40:00|15702|15696|15704|15698|15704|15698|15701|15695|55
1611665100000|2021-01-26 12:45:00|15705|15699|15697.5|15691.5|15705|15699|15696|15690|96
1611665400000|2021-01-26 12:50:00|15698|15692|15699|15693|15700|15694|15696.5|15690.5|93
1611665700000|2021-01-26 12:55:00|15698|15692|15699|15693|15701|15695|15698|15692|83
1611666000000|2021-01-26 13:00:00|15699.5|15693.5|15699.5|15693.5|15701|15695|15698.5|15692.5|75
1611666300000|2021-01-26 13:05:00|15699|15693|15696|15690|15701|15695|15696|15690|97
1611666600000|2021-01-26 13:10:00|15696.5|15690.5|15694|15688|15697|15691|15693|15687|116
1611666900000|2021-01-26 13:15:00|15693.5|15687.5|15697|15691|15697.5|15691.5|15693.5|15687.5|77
1611667200000|2021-01-26 13:20:00|15696|15690|15694|15688|15697|15691|15691|15685|159
1611667500000|2021-01-26 13:25:00|15695|15689|15680.5|15674.5|15696|15690|15678.5|15672.5|556
1611667800000|2021-01-26 13:30:00|15682|15676|15677|15671|15682|15676|15667|15661|764
1611668100000|2021-01-26 13:35:00|15677.5|15671.5|15681|15675|15683|15677|15677|15671|180
1611668400000|2021-01-26 13:40:00|15682|15676|15683|15677|15686|15680|15681|15675|219
1611668700000|2021-01-26 13:45:00|15684|15678|15682|15676|15686|15680|15676|15670|198
1611669000000|2021-01-26 13:50:00|15682.5|15676.5|15687.5|15681.5|15689|15683|15682|15676|217
1611669300000|2021-01-26 13:55:00|15687|15681|15686|15680|15690|15684|15686|15680|115
1611669600000|2021-01-26 14:00:00|15688|15682|15699|15693|15699.5|15693.5|15686|15680|497
1611669900000|2021-01-26 14:05:00|15698.5|15692.5|15711|15705|15719|15713|15698.5|15692.5|840
1611670200000|2021-01-26 14:10:00|15712|15706|15711|15705|15714|15708|15707|15701|221
1611670500000|2021-01-26 14:15:00|15711.5|15705.5|15711|15705|15715|15709|15708.5|15702.5|179
1611670800000|2021-01-26 14:20:00|15712|15706|15706.5|15700.5|15716|15710|15705|15699|352
1611671100000|2021-01-26 14:25:00|15705.5|15699.5|15705.5|15699.5|15709|15703|15702|15696|271
1611671400000|2021-01-26 14:30:00|15706.5|15700.5|15695|15689|15718|15712|15689|15683|990
1611671700000|2021-01-26 14:35:00|15696|15690|15686|15680|15698|15692|15678.5|15672.5|1111
1611672000000|2021-01-26 14:40:00|15686.5|15680.5|15686|15680|15693|15687|15683.5|15677.5|530
1611672300000|2021-01-26 14:45:00|15686.5|15680.5|15684|15678|15686.5|15680.5|15677|15671|567
1611672600000|2021-01-26 14:50:00|15684.5|15678.5|15687|15681|15690|15684|15673|15667|679
1611672900000|2021-01-26 14:55:00|15687.5|15681.5|15687|15681|15691|15685|15684.5|15678.5|238
1611673200000|2021-01-26 15:00:00|15688|15682|15697.5|15691.5|15701.5|15695.5|15688|15682|650
1611673500000|2021-01-26 15:05:00|15698|15692|15698|15692|15703|15697|15695|15689|346
1611673800000|2021-01-26 15:10:00|15698.5|15692.5|15681|15675|15700|15694|15675.5|15669.5|803
1611674100000|2021-01-26 15:15:00|15679|15673|15672.5|15666.5|15687.5|15681.5|15670.5|15664.5|815
1611674400000|2021-01-26 15:20:00|15673|15667|15680|15674|15682.5|15676.5|15672|15666|370
1611674700000|2021-01-26 15:25:00|15678.5|15672.5|15689.5|15683.5|15692.5|15686.5|15677.5|15671.5|496
1611675000000|2021-01-26 15:30:00|15691|15685|15688.5|15682.5|15693|15687|15686|15680|265
1611675300000|2021-01-26 15:35:00|15689|15683|15688|15682|15694|15688|15682|15676|318
1611675600000|2021-01-26 15:40:00|15689|15683|15692|15686|15696|15690|15686|15680|235
1611675900000|2021-01-26 15:45:00|15692.5|15686.5|15697|15691|15699|15693|15691|15685|263
1611676200000|2021-01-26 15:50:00|15696.5|15690.5|15689.5|15683.5|15696.5|15690.5|15687.5|15681.5|183
1611676500000|2021-01-26 15:55:00|15689|15683|15687.5|15681.5|15691|15685|15684.5|15678.5|202
1611676800000|2021-01-26 16:00:00|15688|15682|15683|15677|15690.5|15684.5|15681|15675|312
1611677100000|2021-01-26 16:05:00|15682.5|15676.5|15676|15670|15688.5|15682.5|15670.5|15664.5|381
1611677400000|2021-01-26 16:10:00|15675|15669|15678|15672|15686|15680|15674.5|15668.5|271
1611677700000|2021-01-26 16:15:00|15678.5|15672.5|15679|15673|15684.5|15678.5|15676.5|15670.5|182
1611678000000|2021-01-26 16:20:00|15679.5|15673.5|15679|15673|15683|15677|15678|15672|92
1611678300000|2021-01-26 16:25:00|15678|15672|15679|15673|15681.5|15675.5|15675|15669|117
1611678600000|2021-01-26 16:30:00|15678|15672|15680|15674|15682|15676|15675|15669|91
1611678900000|2021-01-26 16:35:00|15679.5|15673.5|15677|15671|15680|15674|15674|15668|142
1611679200000|2021-01-26 16:40:00|15676|15670|15671|15665|15679|15673|15670|15664|260
1611679500000|2021-01-26 16:45:00|15670.5|15664.5|15645.5|15639.5|15670.5|15664.5|15644.5|15638.5|1149
1611679800000|2021-01-26 16:50:00|15644.5|15638.5|15647.5|15641.5|15657.5|15651.5|15642|15636|443
1611680100000|2021-01-26 16:55:00|15647|15641|15649|15643|15654|15648|15647|15641|113
1611680400000|2021-01-26 17:00:00|15649.5|15643.5|15651.5|15645.5|15654.5|15648.5|15632.5|15626.5|812
1611680700000|2021-01-26 17:05:00|15650.5|15644.5|15653|15647|15656.5|15650.5|15649|15643|151
1611681000000|2021-01-26 17:10:00|15652.5|15646.5|15656.5|15650.5|15660|15654|15652|15646|164
1611681300000|2021-01-26 17:15:00|15656|15650|15656.5|15650.5|15657.5|15651.5|15653.5|15647.5|72
1611681600000|2021-01-26 17:20:00|15657|15651|15661|15655|15664|15658|15655|15649|222
1611681900000|2021-01-26 17:25:00|15660.5|15654.5|15667|15661|15669.5|15663.5|15660.5|15654.5|137
1611682200000|2021-01-26 17:30:00|15667.5|15661.5|15669|15663|15672|15666|15667.5|15661.5|137
1611682500000|2021-01-26 17:35:00|15669.5|15663.5|15667.5|15661.5|15670|15664|15664|15658|110
1611682800000|2021-01-26 17:40:00|15668|15662|15663.5|15657.5|15668|15662|15662|15656|57
1611683100000|2021-01-26 17:45:00|15663|15657|15666|15660|15666|15660|15659.5|15653.5|112
1611683400000|2021-01-26 17:50:00|15665.5|15659.5|15677.5|15671.5|15681.5|15675.5|15664.5|15658.5|546
1611683700000|2021-01-26 17:55:00|15678.5|15672.5|15673|15667|15678.5|15672.5|15670|15664|96
1611684000000|2021-01-26 18:00:00|15673.5|15667.5|15674.5|15668.5|15676|15670|15670.5|15664.5|60
1611684300000|2021-01-26 18:05:00|15675|15669|15677.5|15671.5|15679.5|15673.5|15670.5|15664.5|80
1611684600000|2021-01-26 18:10:00|15678|15672|15683.5|15677.5|15686.5|15680.5|15677.5|15671.5|301
1611684900000|2021-01-26 18:15:00|15684|15678|15676.5|15670.5|15684|15678|15676.5|15670.5|73
1611685200000|2021-01-26 18:20:00|15676|15670|15678.5|15672.5|15678.5|15672.5|15676|15670|49
1611685500000|2021-01-26 18:25:00|15677.5|15671.5|15681|15675|15684|15678|15677.5|15671.5|47
1611685800000|2021-01-26 18:30:00|15682|15676|15678.5|15672.5|15682.5|15676.5|15675|15669|62
1611686100000|2021-01-26 18:35:00|15678|15672|15678|15672|15678.5|15672.5|15676|15670|18
1611686400000|2021-01-26 18:40:00|15677.5|15671.5|15681.5|15675.5|15682|15676|15676|15670|38
1611686700000|2021-01-26 18:45:00|15682|15676|15678.5|15672.5|15682|15676|15677|15671|12
1611687000000|2021-01-26 18:50:00|15679|15673|15684.5|15678.5|15685.5|15679.5|15678|15672|48
1611687300000|2021-01-26 18:55:00|15685.5|15679.5|15681|15675|15685.5|15679.5|15681|15675|46
1611687600000|2021-01-26 19:00:00|15679.5|15673.5|15683.5|15677.5|15686|15680|15679.5|15673.5|67
1611687900000|2021-01-26 19:05:00|15683|15677|15682|15676|15683.5|15677.5|15681.5|15675.5|17
1611688200000|2021-01-26 19:10:00|15683|15677|15683|15677|15683|15677|15681|15675|11
1611688500000|2021-01-26 19:15:00|15684|15678|15679.5|15673.5|15684|15678|15679|15673|44
1611688800000|2021-01-26 19:20:00|15680|15674|15691.5|15685.5|15695.5|15689.5|15679.5|15673.5|417
1611689100000|2021-01-26 19:25:00|15692|15686|15684|15678|15695.5|15689.5|15680|15674|125
1611689400000|2021-01-26 19:30:00|15683.5|15677.5|15689.5|15683.5|15694|15688|15683|15677|126
1611689700000|2021-01-26 19:35:00|15688.5|15682.5|15692.5|15686.5|15701.5|15695.5|15688.5|15682.5|376
1611690000000|2021-01-26 19:40:00|15693.5|15687.5|15698|15692|15698.5|15692.5|15692.5|15686.5|78
1611690300000|2021-01-26 19:45:00|15698.5|15692.5|15700.5|15694.5|15708.5|15702.5|15698.5|15692.5|345
1611690600000|2021-01-26 19:50:00|15701|15695|15697|15691|15703.5|15697.5|15696|15690|92
1611690900000|2021-01-26 19:55:00|15696.5|15690.5|15706.5|15700.5|15707.5|15701.5|15696.5|15690.5|173
1611691200000|2021-01-26 20:00:00|15706|15700|15708.5|15702.5|15711.5|15705.5|15704.5|15698.5|254
1611691500000|2021-01-26 20:05:00|15708|15702|15709|15703|15709.5|15703.5|15705|15699|65
1611691800000|2021-01-26 20:10:00|15709.5|15703.5|15710|15704|15712|15706|15708|15702|86
1611692100000|2021-01-26 20:15:00|15710.5|15704.5|15709|15703|15710.5|15704.5|15707.5|15701.5|49
1611692400000|2021-01-26 20:20:00|15708.5|15702.5|15705|15699|15710|15704|15703|15697|65
1611692700000|2021-01-26 20:25:00|15706|15700|15712.5|15706.5|15715|15709|15704|15698|217
1611693000000|2021-01-26 20:30:00|15713.5|15707.5|15717|15711|15730|15724|15713.5|15707.5|878
1611693300000|2021-01-26 20:35:00|15716.5|15710.5|15711.5|15705.5|15717.5|15711.5|15709.5|15703.5|128
1611693600000|2021-01-26 20:40:00|15711|15705|15712|15706|15714|15708|15710.5|15704.5|76
1611693900000|2021-01-26 20:45:00|15714|15708|15709.5|15703.5|15714.5|15708.5|15706|15700|263
1611694200000|2021-01-26 20:50:00|15710.5|15704.5|15709.5|15703.5|15713|15707|15708|15702|113
1611694500000|2021-01-26 20:55:00|15711.5|15705.5|15701.5|15695.5|15712.5|15706.5|15701|15695|267
1611694800000|2021-01-26 21:00:00|15703.9|15689.9|15723.9|15709.9|15723.9|15709.9|15700.3|15686.3|0
1611695100000|2021-01-26 21:05:00|15723.2|15709.2|15732.6|15718.6|15736.9|15722.9|15721.7|15707.7|0
1611695400000|2021-01-26 21:10:00|15731.9|15717.9|15727.1|15713.1|15734.8|15720.8|15725.8|15711.8|0
1611695700000|2021-01-26 21:15:00|15727.8|15713.8|15731.1|15717.1|15731.9|15717.9|15727|15713|0
1611696000000|2021-01-26 21:20:00|15730.9|15716.9|15730.5|15716.5|15730.9|15716.9|15728.9|15714.9|0
1611696300000|2021-01-26 21:25:00|15730.6|15716.6|15730.1|15716.1|15730.7|15716.7|15730|15716|0
1611696600000|2021-01-26 21:30:00|15725.8|15711.8|15726.5|15712.5|15730.1|15716.1|15721.5|15707.5|0
1611696900000|2021-01-26 21:35:00|15725.8|15711.8|15727.2|15713.2|15728.7|15714.7|15723|15709|0
1611697200000|2021-01-26 21:40:00|15728|15714|15723|15709|15728.7|15714.7|15722.2|15708.2|0
1611697500000|2021-01-26 21:45:00|15722.2|15708.2|15720.1|15706.1|15723|15709|15716.5|15702.5|0
1611697800000|2021-01-26 21:50:00|15720.8|15706.8|15722.2|15708.2|15722.2|15708.2|15716.5|15702.5|0
1611698100000|2021-01-26 21:55:00|15721.5|15707.5|15716.6|15702.6|15722.2|15708.2|15715.1|15701.1|0
1611698400000|2021-01-26 22:00:00|15717.6|15703.6|15716.7|15702.7|15719.1|15705.1|15716.5|15702.5|0
1611698700000|2021-01-26 22:05:00|15716.8|15702.8|15713.7|15699.7|15716.9|15702.9|15713.4|15699.4|0
1611699000000|2021-01-26 22:10:00|15713.4|15699.4|15713.7|15699.7|15714.7|15700.7|15713.4|15699.4|0
1611699300000|2021-01-26 22:15:00|15713.4|15699.4|15713.2|15699.2|15713.9|15699.9|15711.7|15697.7|0
1611699600000|2021-01-26 22:20:00|15713.3|15699.3|15713.5|15699.5|15714|15700|15713.2|15699.2|0
1611699900000|2021-01-26 22:25:00|15713.3|15699.3|15714.3|15700.3|15714.5|15700.5|15713.3|15699.3|0
1611700200000|2021-01-26 22:30:00|15714.5|15700.5|15714.3|15700.3|15714.5|15700.5|15714.3|15700.3|0
1611700500000|2021-01-26 22:35:00|15714.4|15700.4|15714.3|15700.3|15714.4|15700.4|15714.3|15700.3|0
1611701100000|2021-01-26 22:45:00|15714|15700|15712.7|15698.7|15714|15700|15712.1|15698.1|0
1611701400000|2021-01-26 22:50:00|15712.9|15698.9|15712.2|15698.2|15713.4|15699.4|15712.2|15698.2|0
1611701700000|2021-01-26 22:55:00|15712.9|15698.9|15713.1|15699.1|15714.4|15700.4|15712.5|15698.5|0
1611702000000|2021-01-26 23:00:00|15713.7|15699.7|15727.6|15713.6|15729|15715|15713.7|15699.7|0
1611702300000|2021-01-26 23:05:00|15727.2|15713.2|15721.1|15707.1|15727.6|15713.6|15721.1|15707.1|0
1611702600000|2021-01-26 23:10:00|15721.9|15707.9|15726.1|15712.1|15726.9|15712.9|15721.1|15707.1|0
1611702900000|2021-01-26 23:15:00|15726.5|15712.5|15726.9|15712.9|15727.3|15713.3|15725.4|15711.4|0
1611703200000|2021-01-26 23:20:00|15727.6|15713.6|15734.8|15720.8|15735.5|15721.5|15727.6|15713.6|0
1611703500000|2021-01-26 23:25:00|15734.1|15720.1|15727.6|15713.6|15734.1|15720.1|15726.5|15712.5|0
1611703800000|2021-01-26 23:30:00|15728.7|15714.7|15725.1|15711.1|15729|15715|15721.9|15707.9|0
1611704100000|2021-01-26 23:35:00|15725.4|15711.4|15717.6|15703.6|15725.4|15711.4|15715.8|15701.8|0
1611704400000|2021-01-26 23:40:00|15716.9|15702.9|15719.7|15705.7|15720.1|15706.1|15711.1|15697.1|0
1611704700000|2021-01-26 23:45:00|15719|15705|15718|15704|15721.1|15707.1|15716.6|15702.6|0
1611705000000|2021-01-26 23:50:00|15717.6|15703.6|15718|15704|15718.7|15704.7|15716.6|15702.6|0
1611705300000|2021-01-26 23:55:00|15717.6|15703.6|15718.7|15704.7|15720.5|15706.5|15715.8|15701.8|0
1611705600000|2021-01-27 00:00:00|15719.4|15705.4|15718|15704|15721.5|15707.5|15713.7|15699.7|0
1611705900000|2021-01-27 00:05:00|15718.3|15704.3|15711.1|15697.1|15719|15705|15710.4|15696.4|0
1611706200000|2021-01-27 00:10:00|15711.4|15697.4|15712.1|15698.1|15712.8|15698.8|15709.9|15695.9|0
1611706500000|2021-01-27 00:15:00|15711.4|15697.4|15709.3|15695.3|15712.8|15698.8|15700.9|15686.9|0
1611706800000|2021-01-27 00:20:00|15709.1|15695.1|15704.3|15690.3|15709.3|15695.3|15703.6|15689.6|0
1611707100000|2021-01-27 00:25:00|15704.7|15690.7|15713.4|15699.4|15716.7|15702.7|15704.7|15690.7|0
1611707400000|2021-01-27 00:30:00|15713.6|15699.6|15713.8|15699.8|15714.3|15700.3|15710.5|15696.5|0
1611707700000|2021-01-27 00:35:00|15714.1|15700.1|15713|15699|15715.9|15701.9|15712.7|15698.7|0
1611708000000|2021-01-27 00:40:00|15712.7|15698.7|15712.2|15698.2|15713.4|15699.4|15706.2|15692.2|0
1611708300000|2021-01-27 00:45:00|15722.3|15718.3|15746.8|15742.8|15753.3|15749.3|15721.8|15717.8|4704
1611708600000|2021-01-27 00:50:00|15747.8|15743.8|15746.3|15742.3|15750.3|15746.3|15739.8|15735.8|1123
1611708900000|2021-01-27 00:55:00|15745.3|15741.3|15744.8|15740.8|15746.3|15742.3|15727.3|15723.3|1622
1611709200000|2021-01-27 01:00:00|15743.8|15739.8|15725.3|15721.3|15761.3|15757.3|15713.3|15709.3|6174
1611709500000|2021-01-27 01:05:00|15724.8|15720.8|15696.3|15692.3|15727.8|15723.8|15681.3|15677.3|5228
1611709800000|2021-01-27 01:10:00|15696.8|15692.8|15729.8|15725.8|15731.8|15727.8|15682.8|15678.8|3838
1611710100000|2021-01-27 01:15:00|15730.3|15726.3|15726.8|15722.8|15748.8|15744.8|15722.8|15718.8|4585
1611710400000|2021-01-27 01:20:00|15728.3|15724.3|15765.3|15761.3|15770.3|15766.3|15724.8|15720.8|4732
1611710700000|2021-01-27 01:25:00|15765.8|15761.8|15780.3|15776.3|15781.3|15777.3|15753.8|15749.8|4714
1611711000000|2021-01-27 01:30:00|15783.3|15779.3|15773.8|15769.8|15783.8|15779.8|15760.3|15756.3|4069
1611711300000|2021-01-27 01:35:00|15777.3|15773.3|15807.3|15803.3|15808.8|15804.8|15777.3|15773.3|5473
1611711600000|2021-01-27 01:40:00|15808.3|15804.3|15791.3|15787.3|15813.3|15809.3|15791.3|15787.3|4160
1611711900000|2021-01-27 01:45:00|15792.8|15788.8|15764.8|15760.8|15802.3|15798.3|15762.8|15758.8|4933
1611712200000|2021-01-27 01:50:00|15768.8|15764.8|15777.3|15773.3|15779.3|15775.3|15751.3|15747.3|3651
1611712500000|2021-01-27 01:55:00|15777.8|15773.8|15775.8|15771.8|15790.3|15786.3|15772.3|15768.3|2887
1611712800000|2021-01-27 02:00:00|15776.3|15772.3|15698.8|15694.8|15776.3|15772.3|15688.8|15684.8|8648
1611713100000|2021-01-27 02:05:00|15699.8|15695.8|15681.8|15677.8|15711.3|15707.3|15654.3|15650.3|7392
1611713400000|2021-01-27 02:10:00|15680.8|15676.8|15688.8|15684.8|15701.8|15697.8|15671.8|15667.8|3795
1611713700000|2021-01-27 02:15:00|15688.3|15684.3|15683.3|15679.3|15699.3|15695.3|15674.3|15670.3|2771
1611714000000|2021-01-27 02:20:00|15682.3|15678.3|15649.8|15645.8|15682.3|15678.3|15646.8|15642.8|4712
1611714300000|2021-01-27 02:25:00|15650.3|15646.3|15701.3|15697.3|15702.3|15698.3|15650.3|15646.3|3826
1611714600000|2021-01-27 02:30:00|15700.3|15696.3|15692.3|15688.3|15719.8|15715.8|15686.3|15682.3|3428
1611714900000|2021-01-27 02:35:00|15693.3|15689.3|15684.8|15680.8|15708.8|15704.8|15673.3|15669.3|2713
1611715200000|2021-01-27 02:40:00|15685.3|15681.3|15675.8|15671.8|15687.8|15683.8|15666.3|15662.3|1598
1611715500000|2021-01-27 02:45:00|15675.3|15671.3|15684.3|15680.3|15684.3|15680.3|15660.3|15656.3|2155
1611715800000|2021-01-27 02:50:00|15686.3|15682.3|15638.8|15634.8|15686.3|15682.3|15635.3|15631.3|4225
1611716100000|2021-01-27 02:55:00|15637.8|15633.8|15611.8|15607.8|15644.8|15640.8|15604.3|15600.3|6247
1611716400000|2021-01-27 03:00:00|15612.3|15608.3|15631.8|15627.8|15639.3|15635.3|15591.8|15587.8|5113
1611716700000|2021-01-27 03:05:00|15631.3|15627.3|15611.8|15607.8|15642.3|15638.3|15596.3|15592.3|3470
1611717000000|2021-01-27 03:10:00|15612.3|15608.3|15596.8|15592.8|15622.8|15618.8|15586.3|15582.3|3218
1611717300000|2021-01-27 03:15:00|15597.8|15593.8|15630.8|15626.8|15635.3|15631.3|15592.3|15588.3|3795
1611717600000|2021-01-27 03:20:00|15631.3|15627.3|15628.3|15624.3|15641.3|15637.3|15624.3|15620.3|1952
1611717900000|2021-01-27 03:25:00|15627.3|15623.3|15661.8|15657.8|15664.3|15660.3|15625.3|15621.3|2508
1611718200000|2021-01-27 03:30:00|15662.8|15658.8|15658.3|15654.3|15672.3|15668.3|15649.8|15645.8|2332
1611718500000|2021-01-27 03:35:00|15659.3|15655.3|15657.8|15653.8|15665.3|15661.3|15654.3|15650.3|1067
1611718800000|2021-01-27 03:40:00|15659.3|15655.3|15638.3|15634.3|15667.3|15663.3|15636.3|15632.3|1814
1611719100000|2021-01-27 03:45:00|15638.8|15634.8|15632.3|15628.3|15647.3|15643.3|15625.3|15621.3|1819
1611719400000|2021-01-27 03:50:00|15631.3|15627.3|15621.8|15617.8|15644.3|15640.3|15619.8|15615.8|1464
1611719700000|2021-01-27 03:55:00|15620.8|15616.8|15621.8|15617.8|15629.3|15625.3|15614.3|15610.3|1299
1611720000000|2021-01-27 04:00:00|15622.8|15618.8|15612.3|15608.3|15625.3|15621.3|15601.3|15597.3|2078
1611720300000|2021-01-27 04:05:00|15614.3|15610.3|15660.8|15656.8|15663.3|15659.3|15612.3|15608.3|2903
1611720600000|2021-01-27 04:10:00|15661.3|15657.3|15661.8|15657.8|15666.3|15662.3|15651.3|15647.3|1691
1611720900000|2021-01-27 04:15:00|15661.3|15657.3|15657.8|15653.8|15673.8|15669.8|15655.3|15651.3|1525
1611721200000|2021-01-27 04:20:00|15658.8|15654.8|15654.3|15650.3|15666.8|15662.8|15652.3|15648.3|959
1611721500000|2021-01-27 04:25:00|15653.3|15649.3|15636.3|15632.3|15659.3|15655.3|15624.8|15620.8|2158
1611721800000|2021-01-27 04:30:00|15637.3|15633.3|15617.8|15613.8|15641.3|15637.3|15616.3|15612.3|1316
1611722100000|2021-01-27 04:35:00|15616.8|15612.8|15644.3|15640.3|15647.8|15643.8|15613.3|15609.3|1620
1611722400000|2021-01-27 04:40:00|15644.8|15640.8|15656.3|15652.3|15662.3|15658.3|15640.3|15636.3|1318
1611722700000|2021-01-27 04:45:00|15657.3|15653.3|15671.8|15667.8|15677.3|15673.3|15654.3|15650.3|2004
1611723000000|2021-01-27 04:50:00|15671.3|15667.3|15669.3|15665.3|15677.3|15673.3|15662.3|15658.3|1429
1611723300000|2021-01-27 04:55:00|15670.3|15666.3|15686.3|15682.3|15693.8|15689.8|15669.3|15665.3|2449
1611723600000|2021-01-27 05:00:00|15687.3|15683.3|15689.3|15685.3|15705.3|15701.3|15686.3|15682.3|2745
1611723900000|2021-01-27 05:05:00|15690.3|15686.3|15683.3|15679.3|15704.3|15700.3|15680.3|15676.3|1920
1611724200000|2021-01-27 05:10:00|15682.8|15678.8|15684.8|15680.8|15703.3|15699.3|15682.3|15678.3|1672
1611724500000|2021-01-27 05:15:00|15685.3|15681.3|15692.3|15688.3|15702.3|15698.3|15684.8|15680.8|1522
1611724800000|2021-01-27 05:20:00|15693.8|15689.8|15690.3|15686.3|15697.3|15693.3|15682.3|15678.3|1320
1611725100000|2021-01-27 05:25:00|15690.8|15686.8|15664.3|15660.3|15693.3|15689.3|15663.3|15659.3|3315
1611725400000|2021-01-27 05:30:00|15663.8|15659.8|15657.8|15653.8|15665.3|15661.3|15650.3|15646.3|2819
1611725700000|2021-01-27 05:35:00|15655.3|15651.3|15659.3|15655.3|15668.3|15664.3|15654.3|15650.3|1469
1611726000000|2021-01-27 05:40:00|15660.3|15656.3|15658.8|15654.8|15662.3|15658.3|15653.3|15649.3|1742
1611726300000|2021-01-27 05:45:00|15661.2|15647.2|15661.6|15647.6|15662.1|15648.1|15656.3|15642.3|6
1611726600000|2021-01-27 05:50:00|15662.7|15648.7|15664.1|15650.1|15666.3|15652.3|15661.2|15647.2|0
1611726900000|2021-01-27 05:55:00|15663.7|15649.7|15666.3|15652.3|15666.6|15652.6|15663|15649|0
1611727200000|2021-01-27 06:00:00|15666.6|15652.6|15660.7|15646.7|15669.9|15655.9|15660.5|15646.5|0
1611727500000|2021-01-27 06:05:00|15660.8|15646.8|15655|15641|15661.2|15647.2|15654|15640|0
1611727800000|2021-01-27 06:10:00|15656.1|15642.1|15654.7|15640.7|15657.9|15643.9|15650.7|15636.7|0
1611728100000|2021-01-27 06:15:00|15655.4|15641.4|15667.6|15653.6|15675.8|15661.8|15655.4|15641.4|0
1611728400000|2021-01-27 06:20:00|15667|15653|15666.7|15652.7|15668.8|15654.8|15666.7|15652.7|0
1611728700000|2021-01-27 06:25:00|15666.8|15652.8|15670.6|15656.6|15671|15657|15666.5|15652.5|0
1611729000000|2021-01-27 06:30:00|15670.5|15656.5|15671.5|15657.5|15671.6|15657.6|15668.8|15654.8|0
1611729300000|2021-01-27 06:35:00|15671.4|15657.4|15674.2|15660.2|15674.2|15660.2|15670.7|15656.7|0
1611729600000|2021-01-27 06:40:00|15674.1|15660.1|15668.3|15654.3|15674.1|15660.1|15667.9|15653.9|0
1611729900000|2021-01-27 06:45:00|15668.2|15654.2|15663.3|15649.3|15668.3|15654.3|15663.2|15649.2|0
1611730200000|2021-01-27 06:50:00|15663.4|15649.4|15665.9|15651.9|15665.9|15651.9|15657.3|15643.3|0
1611730500000|2021-01-27 06:55:00|15666|15652|15673.1|15659.1|15679.9|15665.9|15666|15652|0
1611730800000|2021-01-27 07:00:00|15664.8|15658.8|15674.3|15668.3|15680.3|15674.3|15663.8|15657.8|960
1611731100000|2021-01-27 07:05:00|15673.3|15667.3|15667.3|15661.3|15674.3|15668.3|15665.3|15659.3|274
1611731400000|2021-01-27 07:10:00|15668.3|15662.3|15673.8|15667.8|15674.3|15668.3|15663.3|15657.3|175
1611731700000|2021-01-27 07:15:00|15674.3|15668.3|15670.3|15664.3|15674.3|15668.3|15666.3|15660.3|239
1611732000000|2021-01-27 07:20:00|15670.8|15664.8|15668.3|15662.3|15673.3|15667.3|15668.3|15662.3|116
1611732300000|2021-01-27 07:25:00|15669.3|15663.3|15670.3|15664.3|15671.3|15665.3|15668.8|15662.8|44
1611732600000|2021-01-27 07:30:00|15671.8|15665.8|15667.8|15661.8|15675.3|15669.3|15667.3|15661.3|231
1611732900000|2021-01-27 07:35:00|15667.3|15661.3|15669.3|15663.3|15671.8|15665.8|15667.3|15661.3|81
1611733200000|2021-01-27 07:40:00|15670.3|15664.3|15667.8|15661.8|15671.3|15665.3|15667.8|15661.8|39
1611733500000|2021-01-27 07:45:00|15667.3|15661.3|15664.3|15658.3|15668.3|15662.3|15660.8|15654.8|264
1611733800000|2021-01-27 07:50:00|15664.8|15658.8|15661.8|15655.8|15667.3|15661.3|15661.8|15655.8|78
1611734100000|2021-01-27 07:55:00|15662.8|15656.8|15669.3|15663.3|15669.3|15663.3|15660.3|15654.3|151
1611734400000|2021-01-27 08:00:00|15667.3|15661.3|15647.3|15641.3|15667.3|15661.3|15641.3|15635.3|987
1611734700000|2021-01-27 08:05:00|15646.8|15640.8|15653.3|15647.3|15655.3|15649.3|15643.8|15637.8|476
1611735000000|2021-01-27 08:10:00|15654.3|15648.3|15650.8|15644.8|15656.3|15650.3|15648.3|15642.3|230
1611735300000|2021-01-27 08:15:00|15651.3|15645.3|15652.3|15646.3|15654.3|15648.3|15648.3|15642.3|168
1611735600000|2021-01-27 08:20:00|15651.8|15645.8|15647.3|15641.3|15653.3|15647.3|15646.3|15640.3|156
1611735900000|2021-01-27 08:25:00|15646.8|15640.8|15636.3|15630.3|15649.8|15643.8|15635.3|15629.3|458
1611736200000|2021-01-27 08:30:00|15635.8|15629.8|15635.3|15629.3|15636.8|15630.8|15627.3|15621.3|560
1611736500000|2021-01-27 08:35:00|15635.8|15629.8|15639.3|15633.3|15643.3|15637.3|15632.3|15626.3|316
1611736800000|2021-01-27 08:40:00|15638.3|15632.3|15639.3|15633.3|15641.3|15635.3|15635.8|15629.8|110
1611737100000|2021-01-27 08:45:00|15638.8|15632.8|15637.3|15631.3|15639.3|15633.3|15633.3|15627.3|122
1611737400000|2021-01-27 08:50:00|15638.3|15632.3|15628.3|15622.3|15638.3|15632.3|15624.3|15618.3|310
1611737700000|2021-01-27 08:55:00|15627.3|15621.3|15626.8|15620.8|15627.3|15621.3|15616.8|15610.8|563
1611738000000|2021-01-27 09:00:00|15625.8|15619.8|15636.8|15630.8|15637.3|15631.3|15623.3|15617.3|386
1611738300000|2021-01-27 09:05:00|15636.3|15630.3|15634.3|15628.3|15637.3|15631.3|15634.3|15628.3|196
1611738600000|2021-01-27 09:10:00|15633.3|15627.3|15635.3|15629.3|15638.3|15632.3|15632.8|15626.8|145
1611738900000|2021-01-27 09:15:00|15635.8|15629.8|15640.8|15634.8|15642.3|15636.3|15635.3|15629.3|229
1611739200000|2021-01-27 09:20:00|15640.3|15634.3|15638.3|15632.3|15642.3|15636.3|15638.3|15632.3|108
1611739500000|2021-01-27 09:25:00|15638.8|15632.8|15641.3|15635.3|15641.3|15635.3|15637.3|15631.3|58
1611739800000|2021-01-27 09:30:00|15640.8|15634.8|15640.3|15634.3|15641.3|15635.3|15638.3|15632.3|53
1611740100000|2021-01-27 09:35:00|15641.3|15635.3|15641.3|15635.3|15648.3|15642.3|15641.3|15635.3|246
1611740400000|2021-01-27 09:40:00|15640.3|15634.3|15639.3|15633.3|15642.3|15636.3|15636.8|15630.8|165
1611740700000|2021-01-27 09:45:00|15640.3|15634.3|15638.3|15632.3|15640.3|15634.3|15636.3|15630.3|89
1611741000000|2021-01-27 09:50:00|15637.8|15631.8|15640.3|15634.3|15641.3|15635.3|15637.8|15631.8|50
1611741300000|2021-01-27 09:55:00|15641.3|15635.3|15642.3|15636.3|15644.3|15638.3|15640.8|15634.8|99
1611741600000|2021-01-27 10:00:00|15641.3|15635.3|15639.3|15633.3|15641.3|15635.3|15637.8|15631.8|72
1611741900000|2021-01-27 10:05:00|15638.8|15632.8|15631.8|15625.8|15638.8|15632.8|15630.8|15624.8|242
1611742200000|2021-01-27 10:10:00|15631.3|15625.3|15628.3|15622.3|15633.3|15627.3|15626.3|15620.3|277
1611742500000|2021-01-27 10:15:00|15627.8|15621.8|15633.3|15627.3|15633.3|15627.3|15624.8|15618.8|144
1611742800000|2021-01-27 10:20:00|15634.3|15628.3|15630.8|15624.8|15635.3|15629.3|15629.3|15623.3|82
1611743100000|2021-01-27 10:25:00|15630.3|15624.3|15632.3|15626.3|15633.8|15627.8|15629.3|15623.3|47
1611743400000|2021-01-27 10:30:00|15629.8|15623.8|15634.3|15628.3|15635.3|15629.3|15629.3|15623.3|101
1611743700000|2021-01-27 10:35:00|15633.8|15627.8|15628.3|15622.3|15634.8|15628.8|15627.3|15621.3|67
1611744000000|2021-01-27 10:40:00|15628.8|15622.8|15626.3|15620.3|15632.3|15626.3|15625.3|15619.3|93
1611744300000|2021-01-27 10:45:00|15626.8|15620.8|15624.3|15618.3|15628.8|15622.8|15624.3|15618.3|125
1611744600000|2021-01-27 10:50:00|15623.8|15617.8|15621.8|15615.8|15626.3|15620.3|15621.3|15615.3|182
1611744900000|2021-01-27 10:55:00|15622.3|15616.3|15625.8|15619.8|15628.3|15622.3|15619.3|15613.3|165
1611745200000|2021-01-27 11:00:00|15625.3|15619.3|15603.3|15597.3|15625.8|15619.8|15599.8|15593.8|1142
1611745500000|2021-01-27 11:05:00|15603.8|15597.8|15609.8|15603.8|15610.8|15604.8|15598.8|15592.8|370
1611745800000|2021-01-27 11:10:00|15609.3|15603.3|15609.8|15603.8|15610.3|15604.3|15604.8|15598.8|181
1611746100000|2021-01-27 11:15:00|15610.3|15604.3|15615.3|15609.3|15615.3|15609.3|15609.3|15603.3|197
1611746400000|2021-01-27 11:20:00|15615.8|15609.8|15611.3|15605.3|15616.3|15610.3|15611.3|15605.3|174
1611746700000|2021-01-27 11:25:00|15610.3|15604.3|15614.3|15608.3|15615.3|15609.3|15609.3|15603.3|169
1611747000000|2021-01-27 11:30:00|15613.3|15607.3|15609.3|15603.3|15615.3|15609.3|15608.3|15602.3|121
1611747300000|2021-01-27 11:35:00|15608.8|15602.8|15602.3|15596.3|15610.3|15604.3|15594.3|15588.3|480
1611747600000|2021-01-27 11:40:00|15601.3|15595.3|15572.8|15566.8|15601.3|15595.3|15556.8|15550.8|2104
1611747900000|2021-01-27 11:45:00|15572.3|15566.3|15545.3|15539.3|15572.3|15566.3|15520.3|15514.3|2374
1611748200000|2021-01-27 11:50:00|15546.3|15540.3|15551.8|15545.8|15556.3|15550.3|15526.8|15520.8|1257
1611748500000|2021-01-27 11:55:00|15550.3|15544.3|15548.8|15542.8|15553.8|15547.8|15542.8|15536.8|679
1611748800000|2021-01-27 12:00:00|15549.3|15543.3|15557.3|15551.3|15561.8|15555.8|15546.8|15540.8|632
1611749100000|2021-01-27 12:05:00|15556.3|15550.3|15552.3|15546.3|15561.3|15555.3|15551.3|15545.3|330
1611749400000|2021-01-27 12:10:00|15552.8|15546.8|15539.3|15533.3|15556.3|15550.3|15537.3|15531.3|641
1611749700000|2021-01-27 12:15:00|15538.3|15532.3|15528.3|15522.3|15542.8|15536.8|15524.8|15518.8|760
1611750000000|2021-01-27 12:20:00|15527.3|15521.3|15533.8|15527.8|15534.3|15528.3|15512.3|15506.3|1141
1611750300000|2021-01-27 12:25:00|15534.3|15528.3|15536.3|15530.3|15539.8|15533.8|15521.3|15515.3|569
1611750600000|2021-01-27 12:30:00|15537.3|15531.3|15534.8|15528.8|15541.3|15535.3|15526.3|15520.3|484
1611750900000|2021-01-27 12:35:00|15534.3|15528.3|15528.3|15522.3|15537.8|15531.8|15522.3|15516.3|371
1611751200000|2021-01-27 12:40:00|15528.8|15522.8|15513.8|15507.8|15529.8|15523.8|15505.8|15499.8|967
1611751500000|2021-01-27 12:45:00|15513.3|15507.3|15523.3|15517.3|15525.3|15519.3|15506.8|15500.8|738
1611751800000|2021-01-27 12:50:00|15521.8|15515.8|15510.3|15504.3|15522.8|15516.8|15503.3|15497.3|632
1611752100000|2021-01-27 12:55:00|15509.8|15503.8|15505.3|15499.3|15509.8|15503.8|15497.8|15491.8|969
1611752400000|2021-01-27 13:00:00|15505.8|15499.8|15493.8|15487.8|15505.8|15499.8|15489.8|15483.8|1081
1611752700000|2021-01-27 13:05:00|15493.3|15487.3|15516.3|15510.3|15516.3|15510.3|15492.8|15486.8|597
1611753000000|2021-01-27 13:10:00|15515.3|15509.3|15526.3|15520.3|15527.3|15521.3|15512.3|15506.3|895
1611753300000|2021-01-27 13:15:00|15526.8|15520.8|15525.8|15519.8|15536.8|15530.8|15522.8|15516.8|1020
1611753600000|2021-01-27 13:20:00|15526.3|15520.3|15530.8|15524.8|15535.3|15529.3|15521.3|15515.3|500
1611753900000|2021-01-27 13:25:00|15530.3|15524.3|15522.3|15516.3|15531.3|15525.3|15517.8|15511.8|353
1611754200000|2021-01-27 13:30:00|15522.8|15516.8|15516.8|15510.8|15523.3|15517.3|15511.3|15505.3|464
1611754500000|2021-01-27 13:35:00|15517.3|15511.3|15510.8|15504.8|15519.3|15513.3|15509.3|15503.3|358
1611754800000|2021-01-27 13:40:00|15511.3|15505.3|15523.3|15517.3|15530.3|15524.3|15509.8|15503.8|492
1611755100000|2021-01-27 13:45:00|15522.8|15516.8|15517.8|15511.8|15526.3|15520.3|15515.8|15509.8|337
1611755400000|2021-01-27 13:50:00|15518.3|15512.3|15521.8|15515.8|15525.8|15519.8|15518.3|15512.3|280
1611755700000|2021-01-27 13:55:00|15522.8|15516.8|15527.8|15521.8|15528.3|15522.3|15517.3|15511.3|257
1611756000000|2021-01-27 14:00:00|15527.3|15521.3|15523.3|15517.3|15534.8|15528.8|15523.3|15517.3|449
1611756300000|2021-01-27 14:05:00|15523.8|15517.8|15512.3|15506.3|15526.3|15520.3|15509.3|15503.3|535
1611756600000|2021-01-27 14:10:00|15511.3|15505.3|15508.8|15502.8|15512.3|15506.3|15505.3|15499.3|392
1611756900000|2021-01-27 14:15:00|15508.3|15502.3|15517.3|15511.3|15518.3|15512.3|15506.3|15500.3|229
1611757200000|2021-01-27 14:20:00|15516.8|15510.8|15517.3|15511.3|15521.3|15515.3|15514.3|15508.3|269
1611757500000|2021-01-27 14:25:00|15516.3|15510.3|15532.3|15526.3|15535.3|15529.3|15514.3|15508.3|444
1611757800000|2021-01-27 14:30:00|15532.8|15526.8|15512.8|15506.8|15550.3|15544.3|15497.8|15491.8|2316
1611758100000|2021-01-27 14:35:00|15513.8|15507.8|15485.8|15479.8|15513.8|15507.8|15471.8|15465.8|2754
1611758400000|2021-01-27 14:40:00|15485.3|15479.3|15458.3|15452.3|15485.3|15479.3|15456.3|15450.3|2038
1611758700000|2021-01-27 14:45:00|15457.8|15451.8|15462.8|15456.8|15479.8|15473.8|15451.3|15445.3|2244
1611759000000|2021-01-27 14:50:00|15461.8|15455.8|15466.8|15460.8|15468.3|15462.3|15443.3|15437.3|2135
1611759300000|2021-01-27 14:55:00|15467.3|15461.3|15484.8|15478.8|15495.3|15489.3|15464.8|15458.8|2202
1611759600000|2021-01-27 15:00:00|15484.3|15478.3|15510.3|15504.3|15515.3|15509.3|15481.3|15475.3|2142
1611759900000|2021-01-27 15:05:00|15509.8|15503.8|15507.8|15501.8|15516.3|15510.3|15505.3|15499.3|1104
1611760200000|2021-01-27 15:10:00|15508.3|15502.3|15499.8|15493.8|15515.3|15509.3|15497.8|15491.8|720
1611760500000|2021-01-27 15:15:00|15501.8|15495.8|15522.3|15516.3|15527.3|15521.3|15493.8|15487.8|1202
1611760800000|2021-01-27 15:20:00|15523.3|15517.3|15536.8|15530.8|15540.3|15534.3|15522.8|15516.8|1454
1611761100000|2021-01-27 15:25:00|15536.3|15530.3|15536.3|15530.3|15544.8|15538.8|15531.3|15525.3|687
1611761400000|2021-01-27 15:30:00|15535.3|15529.3|15531.3|15525.3|15558.8|15552.8|15521.8|15515.8|2027
1611761700000|2021-01-27 15:35:00|15530.3|15524.3|15523.8|15517.8|15536.3|15530.3|15521.8|15515.8|738
1611762000000|2021-01-27 15:40:00|15524.3|15518.3|15531.3|15525.3|15537.3|15531.3|15518.3|15512.3|703
1611762300000|2021-01-27 15:45:00|15530.8|15524.8|15541.8|15535.8|15543.3|15537.3|15528.3|15522.3|563
1611762600000|2021-01-27 15:50:00|15541.3|15535.3|15548.8|15542.8|15554.8|15548.8|15532.3|15526.3|740
1611762900000|2021-01-27 15:55:00|15548.3|15542.3|15548.3|15542.3|15557.3|15551.3|15546.3|15540.3|537
1611763200000|2021-01-27 16:00:00|15549.8|15543.8|15544.8|15538.8|15554.3|15548.3|15541.8|15535.8|501
1611763500000|2021-01-27 16:05:00|15544.3|15538.3|15539.3|15533.3|15546.8|15540.8|15533.3|15527.3|405
1611763800000|2021-01-27 16:10:00|15539.8|15533.8|15529.3|15523.3|15540.8|15534.8|15529.3|15523.3|496
1611764100000|2021-01-27 16:15:00|15529.8|15523.8|15520.3|15514.3|15530.8|15524.8|15512.8|15506.8|834
1611764400000|2021-01-27 16:20:00|15519.8|15513.8|15528.3|15522.3|15531.3|15525.3|15519.3|15513.3|374
1611764700000|2021-01-27 16:25:00|15527.8|15521.8|15528.8|15522.8|15533.3|15527.3|15524.8|15518.8|279
1611765000000|2021-01-27 16:30:00|15528.3|15522.3|15509.8|15503.8|15530.8|15524.8|15509.8|15503.8|480
1611765300000|2021-01-27 16:35:00|15508.8|15502.8|15526.8|15520.8|15531.8|15525.8|15508.3|15502.3|368
1611765600000|2021-01-27 16:40:00|15525.8|15519.8|15521.8|15515.8|15531.3|15525.3|15521.8|15515.8|286
1611765900000|2021-01-27 16:45:00|15522.8|15516.8|15516.3|15510.3|15533.3|15527.3|15514.8|15508.8|311
1611766200000|2021-01-27 16:50:00|15516.8|15510.8|15514.3|15508.3|15522.3|15516.3|15512.3|15506.3|168
1611766500000|2021-01-27 16:55:00|15514.8|15508.8|15499.3|15493.3|15516.3|15510.3|15493.3|15487.3|703
1611766800000|2021-01-27 17:00:00|15498.8|15492.8|15497.3|15491.3|15507.8|15501.8|15497.3|15491.3|469
1611767100000|2021-01-27 17:05:00|15498.3|15492.3|15514.8|15508.8|15515.8|15509.8|15498.3|15492.3|550
1611767400000|2021-01-27 17:10:00|15515.3|15509.3|15529.8|15523.8|15530.3|15524.3|15513.8|15507.8|307
1611767700000|2021-01-27 17:15:00|15529.3|15523.3|15524.8|15518.8|15530.8|15524.8|15523.3|15517.3|155
1611768000000|2021-01-27 17:20:00|15525.3|15519.3|15525.3|15519.3|15529.8|15523.8|15522.3|15516.3|128
1611768300000|2021-01-27 17:25:00|15526.3|15520.3|15522.3|15516.3|15527.3|15521.3|15522.3|15516.3|65
1611768600000|2021-01-27 17:30:00|15522.8|15516.8|15523.3|15517.3|15524.8|15518.8|15517.3|15511.3|187
1611768900000|2021-01-27 17:35:00|15523.8|15517.8|15528.8|15522.8|15529.3|15523.3|15515.3|15509.3|143
1611769200000|2021-01-27 17:40:00|15528.3|15522.3|15542.3|15536.3|15547.8|15541.8|15527.8|15521.8|503
1611769500000|2021-01-27 17:45:00|15541.3|15535.3|15541.3|15535.3|15542.3|15536.3|15536.3|15530.3|184
1611769800000|2021-01-27 17:50:00|15540.8|15534.8|15544.8|15538.8|15550.3|15544.3|15536.8|15530.8|339
1611770100000|2021-01-27 17:55:00|15544.3|15538.3|15547.8|15541.8|15553.3|15547.3|15542.8|15536.8|267
1611770400000|2021-01-27 18:00:00|15548.8|15542.8|15540.8|15534.8|15551.3|15545.3|15540.8|15534.8|154
1611770700000|2021-01-27 18:05:00|15541.3|15535.3|15538.8|15532.8|15541.8|15535.8|15534.3|15528.3|135
1611771000000|2021-01-27 18:10:00|15539.8|15533.8|15535.3|15529.3|15543.8|15537.8|15530.3|15524.3|196
1611771300000|2021-01-27 18:15:00|15536.8|15530.8|15536.8|15530.8|15541.8|15535.8|15530.8|15524.8|83
1611771600000|2021-01-27 18:20:00|15537.3|15531.3|15537.3|15531.3|15538.3|15532.3|15532.3|15526.3|68
1611771900000|2021-01-27 18:25:00|15538.3|15532.3|15544.8|15538.8|15551.3|15545.3|15537.3|15531.3|166
1611772200000|2021-01-27 18:30:00|15545.3|15539.3|15566.3|15560.3|15576.8|15570.8|15542.3|15536.3|1558
1611772500000|2021-01-27 18:35:00|15565.8|15559.8|15564.8|15558.8|15567.3|15561.3|15559.8|15553.8|161
1611772800000|2021-01-27 18:40:00|15564.3|15558.3|15553.8|15547.8|15569.8|15563.8|15552.8|15546.8|223
1611773100000|2021-01-27 18:45:00|15553.3|15547.3|15550.3|15544.3|15558.8|15552.8|15548.8|15542.8|159
1611773400000|2021-01-27 18:50:00|15549.8|15543.8|15558.3|15552.3|15558.3|15552.3|15548.3|15542.3|123
1611773700000|2021-01-27 18:55:00|15557.8|15551.8|15543.8|15537.8|15557.8|15551.8|15540.3|15534.3|179
1611774000000|2021-01-27 19:00:00|15542.8|15536.8|15557.8|15551.8|15564.3|15558.3|15542.8|15536.8|265
1611774300000|2021-01-27 19:05:00|15558.8|15552.8|15551.8|15545.8|15558.8|15552.8|15541.3|15535.3|147
1611774600000|2021-01-27 19:10:00|15552.3|15546.3|15549.8|15543.8|15556.3|15550.3|15549.8|15543.8|94
1611774900000|2021-01-27 19:15:00|15549.3|15543.3|15530.8|15524.8|15550.3|15544.3|15525.8|15519.8|335
1611775200000|2021-01-27 19:20:00|15530.3|15524.3|15532.3|15526.3|15535.3|15529.3|15524.3|15518.3|197
1611775500000|2021-01-27 19:25:00|15532.8|15526.8|15523.3|15517.3|15533.8|15527.8|15519.8|15513.8|153
1611775800000|2021-01-27 19:30:00|15523.8|15517.8|15498.3|15492.3|15526.8|15520.8|15497.3|15491.3|531
1611776100000|2021-01-27 19:35:00|15498.8|15492.8|15499.8|15493.8|15504.8|15498.8|15486.3|15480.3|457
1611776400000|2021-01-27 19:40:00|15497.8|15491.8|15508.8|15502.8|15516.8|15510.8|15491.8|15485.8|250
1611776700000|2021-01-27 19:45:00|15509.8|15503.8|15496.8|15490.8|15513.3|15507.3|15489.3|15483.3|268
1611777000000|2021-01-27 19:50:00|15495.8|15489.8|15482.8|15476.8|15501.8|15495.8|15472.3|15466.3|610
1611777300000|2021-01-27 19:55:00|15483.8|15477.8|15487.8|15481.8|15493.3|15487.3|15474.8|15468.8|223
1611777600000|2021-01-27 20:00:00|15488.3|15482.3|15482.8|15476.8|15489.8|15483.8|15463.8|15457.8|610
1611777900000|2021-01-27 20:05:00|15483.3|15477.3|15482.8|15476.8|15494.8|15488.8|15477.8|15471.8|245
1611778200000|2021-01-27 20:10:00|15483.3|15477.3|15493.3|15487.3|15495.3|15489.3|15475.8|15469.8|314
1611778500000|2021-01-27 20:15:00|15492.8|15486.8|15485.3|15479.3|15498.3|15492.3|15483.8|15477.8|110
1611778800000|2021-01-27 20:20:00|15484.3|15478.3|15473.8|15467.8|15488.8|15482.8|15470.8|15464.8|195
1611779100000|2021-01-27 20:25:00|15473.3|15467.3|15455.3|15449.3|15481.3|15475.3|15453.3|15447.3|450
1611779400000|2021-01-27 20:30:00|15454.8|15448.8|15451.8|15445.8|15464.8|15458.8|15451.3|15445.3|476
1611779700000|2021-01-27 20:35:00|15451.3|15445.3|15457.8|15451.8|15470.3|15464.3|15446.3|15440.3|387
1611780000000|2021-01-27 20:40:00|15456.8|15450.8|15454.3|15448.3|15464.8|15458.8|15450.3|15444.3|296
1611780300000|2021-01-27 20:45:00|15452.8|15446.8|15447.8|15441.8|15455.8|15449.8|15447.3|15441.3|217
1611780600000|2021-01-27 20:50:00|15447.3|15441.3|15431.8|15425.8|15453.3|15447.3|15422.3|15416.3|989
1611780900000|2021-01-27 20:55:00|15431.3|15425.3|15429.8|15423.8|15447.3|15441.3|15427.8|15421.8|390
1611781200000|2021-01-27 21:00:00|15450.4|15436.4|15441.9|15427.9|15477.2|15463.2|15430.3|15416.3|1
1611781500000|2021-01-27 21:05:00|15442.6|15428.6|15386.6|15372.6|15452|15438|15380.8|15366.8|0
1611781800000|2021-01-27 21:10:00|15385.9|15371.9|15368|15354|15392.4|15378.4|15331.9|15317.9|0
1611782100000|2021-01-27 21:15:00|15366.9|15352.9|15372|15358|15379.5|15365.5|15360.4|15346.4|0
1611782400000|2021-01-27 21:20:00|15372.1|15358.1|15384|15370|15390|15376|15372.1|15358.1|0
1611782700000|2021-01-27 21:25:00|15383.9|15369.9|15337.6|15323.6|15386.2|15372.2|15337.6|15323.6|0
1611783000000|2021-01-27 21:30:00|15376.5|15362.5|15398.2|15384.2|15411.1|15397.1|15357|15343|0
1611783300000|2021-01-27 21:35:00|15399|15385|15410.5|15396.5|15410.5|15396.5|15388.1|15374.1|0
1611783600000|2021-01-27 21:40:00|15409.8|15395.8|15427.4|15413.4|15433.8|15419.8|15401.9|15387.9|0
1611783900000|2021-01-27 21:45:00|15426.7|15412.7|15411.4|15397.4|15431|15417|15407.8|15393.8|0
1611784200000|2021-01-27 21:50:00|15412.1|15398.1|15419.4|15405.4|15420.1|15406.1|15407.8|15393.8|0
1611784500000|2021-01-27 21:55:00|15418.6|15404.6|15411.9|15397.9|15423|15409|15409.3|15395.3|0
1611784800000|2021-01-27 22:00:00|15412.3|15398.3|15418.1|15404.1|15422.4|15408.4|15411.4|15397.4|0
1611785100000|2021-01-27 22:05:00|15417.3|15403.3|15416.1|15402.1|15418.5|15404.5|15410.3|15396.3|0
1611785400000|2021-01-27 22:10:00|15417.3|15403.3|15417|15403|15422.3|15408.3|15414.4|15400.4|0
1611785700000|2021-01-27 22:15:00|15417.3|15403.3|15420|15406|15421.2|15407.2|15413.1|15399.1|0
1611786000000|2021-01-27 22:20:00|15419.5|15405.5|15426.2|15412.2|15430|15416|15418.3|15404.3|0
1611786300000|2021-01-27 22:25:00|15425.9|15411.9|15404.2|15390.2|15425.9|15411.9|15404.2|15390.2|0
1611786600000|2021-01-27 22:30:00|15404.6|15390.6|15412.7|15398.7|15412.7|15398.7|15404.2|15390.2|0
1611786900000|2021-01-27 22:35:00|15409.6|15395.6|15408.7|15394.7|15413.3|15399.3|15408.7|15394.7|0
1611787200000|2021-01-27 22:40:00|15407.7|15393.7|15402.7|15388.7|15409.2|15395.2|15397.1|15383.1|0
1611787500000|2021-01-27 22:45:00|15404.2|15390.2|15411|15397|15411.3|15397.3|15403.3|15389.3|0
1611787800000|2021-01-27 22:50:00|15410.9|15396.9|15414.1|15400.1|15415.3|15401.3|15408|15394|0
1611788100000|2021-01-27 22:55:00|15413.5|15399.5|15413.9|15399.9|15416|15402|15410.4|15396.4|0
1611788400000|2021-01-27 23:00:00|15413.6|15399.6|15412.7|15398.7|15424.4|15410.4|15402.7|15388.7|0
1611788700000|2021-01-27 23:05:00|15414.8|15400.8|15370.4|15356.4|15416.7|15402.7|15369|15355|0
1611789000000|2021-01-27 23:10:00|15373|15359|15370.8|15356.8|15373.7|15359.7|15366.3|15352.3|0
1611789300000|2021-01-27 23:15:00|15370.4|15356.4|15350.2|15336.2|15371.9|15357.9|15341.9|15327.9|0
1611789600000|2021-01-27 23:20:00|15349.5|15335.5|15357.7|15343.7|15364.8|15350.8|15347.3|15333.3|0
1611789900000|2021-01-27 23:25:00|15358.5|15344.5|15366.1|15352.1|15371.4|15357.4|15357|15343|0
1611790200000|2021-01-27 23:30:00|15366.8|15352.8|15360.6|15346.6|15374.7|15360.7|15357.7|15343.7|0
1611790500000|2021-01-27 23:35:00|15361|15347|15350.7|15336.7|15365|15351|15338.2|15324.2|0
1611790800000|2021-01-27 23:40:00|15352.1|15338.1|15346.2|15332.2|15352.1|15338.1|15337.5|15323.5|0
1611791100000|2021-01-27 23:45:00|15346.9|15332.9|15363.7|15349.7|15366.4|15352.4|15345.5|15331.5|0
1611791400000|2021-01-27 23:50:00|15362.2|15348.2|15354.9|15340.9|15363.7|15349.7|15344.1|15330.1|0
1611791700000|2021-01-27 23:55:00|15355.6|15341.6|15327.7|15313.7|15362.5|15348.5|15313.8|15299.8|0
1611792000000|2021-01-28 00:00:00|15328.1|15314.1|15354.4|15340.4|15356.6|15342.6|15328.1|15314.1|0
1611792300000|2021-01-28 00:05:00|15353.7|15339.7|15349.6|15335.6|15364.2|15350.2|15341.8|15327.8|0
1611792600000|2021-01-28 00:10:00|15349.9|15335.9|15349.9|15335.9|15353.9|15339.9|15341.6|15327.6|0
1611792900000|2021-01-28 00:15:00|15350.3|15336.3|15371.5|15357.5|15371.5|15357.5|15347.4|15333.4|0
1611793200000|2021-01-28 00:20:00|15371.7|15357.7|15360.8|15346.8|15377.7|15363.7|15357|15343|0
1611793500000|2021-01-28 00:25:00|15360.3|15346.3|15358.6|15344.6|15367.5|15353.5|15352.6|15338.6|0
1611793800000|2021-01-28 00:30:00|15358.8|15344.8|15377.7|15363.7|15384.2|15370.2|15352.2|15338.2|0
1611794100000|2021-01-28 00:35:00|15377.5|15363.5|15385.3|15371.3|15385.7|15371.7|15370.2|15356.2|0
1611794400000|2021-01-28 00:40:00|15385|15371|15398.4|15384.4|15398.4|15384.4|15380.7|15366.7|0
1611794700000|2021-01-28 00:45:00|15398.1|15384.1|15402.3|15398.3|15411.8|15407.8|15372.3|15368.3|7073
1611795000000|2021-01-28 00:50:00|15401.3|15397.3|15360.8|15356.8|15401.3|15397.3|15360.3|15356.3|3058
1611795300000|2021-01-28 00:55:00|15362.8|15358.8|15368.8|15364.8|15384.3|15380.3|15350.3|15346.3|3274
1611795600000|2021-01-28 01:00:00|15369.8|15365.8|15418.3|15414.3|15425.8|15421.8|15336.8|15332.8|8448
1611795900000|2021-01-28 01:05:00|15417.3|15413.3|15448.8|15444.8|15449.3|15445.3|15404.8|15400.8|6465
1611796200000|2021-01-28 01:10:00|15447.8|15443.8|15475.8|15471.8|15482.3|15478.3|15434.8|15430.8|5339
1611796500000|2021-01-28 01:15:00|15479.8|15475.8|15484.3|15480.3|15486.3|15482.3|15440.3|15436.3|5773
1611796800000|2021-01-28 01:20:00|15484.8|15480.8|15496.3|15492.3|15497.8|15493.8|15472.8|15468.8|3693
1611797100000|2021-01-28 01:25:00|15496.8|15492.8|15483.3|15479.3|15504.3|15500.3|15469.3|15465.3|4346
1611797400000|2021-01-28 01:30:00|15482.3|15478.3|15477.8|15473.8|15501.8|15497.8|15465.8|15461.8|3592
1611797700000|2021-01-28 01:35:00|15477.3|15473.3|15500.3|15496.3|15500.3|15496.3|15452.8|15448.8|5044
1611798000000|2021-01-28 01:40:00|15501.3|15497.3|15516.8|15512.8|15521.8|15517.8|15497.3|15493.3|5064
1611798300000|2021-01-28 01:45:00|15516.3|15512.3|15508.8|15504.8|15521.8|15517.8|15491.3|15487.3|2925
1611798600000|2021-01-28 01:50:00|15507.8|15503.8|15485.8|15481.8|15507.8|15503.8|15478.3|15474.3|3110
1611798900000|2021-01-28 01:55:00|15484.8|15480.8|15459.8|15455.8|15496.3|15492.3|15457.3|15453.3|3049
1611799200000|2021-01-28 02:00:00|15460.3|15456.3|15473.8|15469.8|15494.8|15490.8|15454.3|15450.3|3312
1611799500000|2021-01-28 02:05:00|15473.3|15469.3|15441.8|15437.8|15479.3|15475.3|15430.8|15426.8|4615
1611799800000|2021-01-28 02:10:00|15439.8|15435.8|15444.8|15440.8|15451.3|15447.3|15425.3|15421.3|3269
1611800100000|2021-01-28 02:15:00|15445.8|15441.8|15438.3|15434.3|15460.8|15456.8|15425.8|15421.8|2609
1611800400000|2021-01-28 02:20:00|15438.8|15434.8|15453.8|15449.8|15477.3|15473.3|15426.8|15422.8|3742
1611800700000|2021-01-28 02:25:00|15454.8|15450.8|15416.3|15412.3|15454.8|15450.8|15412.8|15408.8|4110
1611801000000|2021-01-28 02:30:00|15415.3|15411.3|15427.8|15423.8|15427.8|15423.8|15396.8|15392.8|3911
1611801300000|2021-01-28 02:35:00|15426.8|15422.8|15396.3|15392.3|15433.8|15429.8|15388.8|15384.8|3843
1611801600000|2021-01-28 02:40:00|15395.8|15391.8|15379.9|15375.9|15401.4|15397.4|15372.9|15368.9|3991
1611801900000|2021-01-28 02:45:00|15378.9|15374.9|15368.4|15364.4|15409.9|15405.9|15365.4|15361.4|4063
1611802200000|2021-01-28 02:50:00|15366.9|15362.9|15331.9|15327.9|15372.9|15368.9|15315.4|15311.4|9134
1611802500000|2021-01-28 02:55:00|15330.9|15326.9|15400.9|15396.9|15409.9|15405.9|15322.9|15318.9|7318
1611802800000|2021-01-28 03:00:00|15401.4|15397.4|15392.9|15388.9|15405.4|15401.4|15374.4|15370.4|2720
1611803100000|2021-01-28 03:05:00|15391.9|15387.9|15360.9|15356.9|15397.4|15393.4|15343.9|15339.9|2880
1611803400000|2021-01-28 03:10:00|15363.4|15359.4|15343.9|15339.9|15372.9|15368.9|15342.4|15338.4|2933
1611803700000|2021-01-28 03:15:00|15344.4|15340.4|15396.9|15392.9|15401.9|15397.9|15340.9|15336.9|3887
1611804000000|2021-01-28 03:20:00|15397.4|15393.4|15394.9|15390.9|15419.4|15415.4|15394.4|15390.4|2959
1611804300000|2021-01-28 03:25:00|15395.4|15391.4|15369.9|15365.9|15402.4|15398.4|15365.9|15361.9|2158
1611804600000|2021-01-28 03:30:00|15370.9|15366.9|15354.4|15350.4|15382.4|15378.4|15352.9|15348.9|2543
1611804900000|2021-01-28 03:35:00|15353.4|15349.4|15365.4|15361.4|15370.9|15366.9|15335.4|15331.4|2736
1611805200000|2021-01-28 03:40:00|15364.9|15360.9|15348.9|15344.9|15385.4|15381.4|15344.4|15340.4|2180
1611805500000|2021-01-28 03:45:00|15347.4|15343.4|15340.4|15336.4|15352.4|15348.4|15321.4|15317.4|3976
1611805800000|2021-01-28 03:50:00|15339.9|15335.9|15322.9|15318.9|15340.9|15336.9|15306.9|15302.9|4331
1611806100000|2021-01-28 03:55:00|15321.9|15317.9|15344.4|15340.4|15346.4|15342.4|15313.9|15309.9|1781
1611806400000|2021-01-28 04:00:00|15341.9|15337.9|15363.4|15359.4|15369.9|15365.9|15340.9|15336.9|2478
1611806700000|2021-01-28 04:05:00|15364.9|15360.9|15364.9|15360.9|15383.4|15379.4|15363.4|15359.4|2129
1611807000000|2021-01-28 04:10:00|15363.9|15359.9|15379.9|15375.9|15381.9|15377.9|15352.4|15348.4|1372
1611807300000|2021-01-28 04:15:00|15379.4|15375.4|15374.4|15370.4|15401.9|15397.9|15368.4|15364.4|2374
1611807600000|2021-01-28 04:20:00|15374.9|15370.9|15360.9|15356.9|15377.4|15373.4|15348.9|15344.9|1544
1611807900000|2021-01-28 04:25:00|15358.9|15354.9|15348.9|15344.9|15362.4|15358.4|15341.9|15337.9|1468
1611808200000|2021-01-28 04:30:00|15349.4|15345.4|15336.4|15332.4|15352.4|15348.4|15335.9|15331.9|1262
1611808500000|2021-01-28 04:35:00|15335.9|15331.9|15344.4|15340.4|15349.4|15345.4|15327.9|15323.9|1396
1611808800000|2021-01-28 04:40:00|15344.9|15340.9|15367.9|15363.9|15369.4|15365.4|15340.4|15336.4|1427
1611809100000|2021-01-28 04:45:00|15368.9|15364.9|15382.9|15378.9|15394.4|15390.4|15365.9|15361.9|2154
1611809400000|2021-01-28 04:50:00|15383.4|15379.4|15358.4|15354.4|15384.9|15380.9|15354.9|15350.9|1548
1611809700000|2021-01-28 04:55:00|15358.9|15354.9|15367.9|15363.9|15380.4|15376.4|15347.9|15343.9|2130
1611810000000|2021-01-28 05:00:00|15368.4|15364.4|15386.9|15382.9|15389.9|15385.9|15358.4|15354.4|2498
1611810300000|2021-01-28 05:05:00|15383.9|15379.9|15383.4|15379.4|15390.4|15386.4|15376.9|15372.9|2033
1611810600000|2021-01-28 05:10:00|15381.4|15377.4|15405.9|15401.9|15408.9|15404.9|15379.9|15375.9|2547
1611810900000|2021-01-28 05:15:00|15403.4|15399.4|15405.4|15401.4|15414.9|15410.9|15396.9|15392.9|2525
1611811200000|2021-01-28 05:20:00|15401.4|15397.4|15389.4|15385.4|15406.9|15402.9|15387.9|15383.9|2264
1611811500000|2021-01-28 05:25:00|15389.9|15385.9|15403.4|15399.4|15413.9|15409.9|15389.4|15385.4|2754
1611811800000|2021-01-28 05:30:00|15402.9|15398.9|15402.9|15398.9|15410.4|15406.4|15396.4|15392.4|1995
1611812100000|2021-01-28 05:35:00|15403.4|15399.4|15398.4|15394.4|15407.4|15403.4|15395.9|15391.9|1768
1611812400000|2021-01-28 05:40:00|15397.9|15393.9|15382.4|15378.4|15399.9|15395.9|15380.4|15376.4|2974
1611812700000|2021-01-28 05:45:00|15385.4|15371.4|15383|15369|15387|15373|15381.6|15367.6|8
1611813000000|2021-01-28 05:50:00|15385.2|15371.2|15375.8|15361.8|15385.6|15371.6|15370|15356|0
1611813300000|2021-01-28 05:55:00|15376|15362|15370.7|15356.7|15379.8|15365.8|15366.5|15352.5|0
1611813600000|2021-01-28 06:00:00|15370.4|15356.4|15356|15342|15370.4|15356.4|15354.5|15340.5|0
1611813900000|2021-01-28 06:05:00|15357.1|15343.1|15354|15340|15359.8|15345.8|15353.4|15339.4|0
1611814200000|2021-01-28 06:10:00|15353.6|15339.6|15358|15344|15367.1|15353.1|15351.5|15337.5|0
1611814500000|2021-01-28 06:15:00|15358.7|15344.7|15358.7|15344.7|15369.8|15355.8|15357.1|15343.1|0
1611814800000|2021-01-28 06:20:00|15358.8|15344.8|15359.8|15345.8|15364.4|15350.4|15354.6|15340.6|0
1611815100000|2021-01-28 06:25:00|15359.5|15345.5|15367.7|15353.7|15367.9|15353.9|15354.9|15340.9|0
1611815400000|2021-01-28 06:30:00|15367.4|15353.4|15359.6|15345.6|15369.3|15355.3|15359.6|15345.6|0
1611815700000|2021-01-28 06:35:00|15359.7|15345.7|15352.5|15338.5|15361.5|15347.5|15350.5|15336.5|0
1611816000000|2021-01-28 06:40:00|15352.8|15338.8|15351.3|15337.3|15356.4|15342.4|15351.3|15337.3|0
1611816300000|2021-01-28 06:45:00|15351.6|15337.6|15345.6|15331.6|15352|15338|15341.7|15327.7|0
1611816600000|2021-01-28 06:50:00|15345.5|15331.5|15346.9|15332.9|15349.4|15335.4|15344.3|15330.3|0
1611816900000|2021-01-28 06:55:00|15347|15333|15359.2|15345.2|15359.2|15345.2|15345|15331|0
1611817200000|2021-01-28 07:00:00|15359.8|15345.8|15363.9|15357.9|15378.9|15372.9|15359.8|15345.8|1389
1611817500000|2021-01-28 07:05:00|15364.9|15358.9|15345.4|15339.4|15373.4|15367.4|15343.4|15337.4|741
1611817800000|2021-01-28 07:10:00|15346.4|15340.4|15353.4|15347.4|15353.9|15347.9|15340.4|15334.4|592
1611818100000|2021-01-28 07:15:00|15354.4|15348.4|15349.4|15343.4|15360.4|15354.4|15348.4|15342.4|407
1611818400000|2021-01-28 07:20:00|15349.9|15343.9|15340.4|15334.4|15350.4|15344.4|15335.4|15329.4|470
1611818700000|2021-01-28 07:25:00|15341.4|15335.4|15334.4|15328.4|15348.9|15342.9|15333.4|15327.4|409
1611819000000|2021-01-28 07:30:00|15334.9|15328.9|15301.4|15295.4|15337.4|15331.4|15290.9|15284.9|1963
1611819300000|2021-01-28 07:35:00|15301.9|15295.9|15294.9|15288.9|15302.9|15296.9|15270.4|15264.4|1948
1611819600000|2021-01-28 07:40:00|15295.4|15289.4|15296.9|15290.9|15300.4|15294.4|15288.4|15282.4|879
1611819900000|2021-01-28 07:45:00|15297.4|15291.4|15325.9|15319.9|15327.4|15321.4|15295.4|15289.4|1186
1611820200000|2021-01-28 07:50:00|15326.4|15320.4|15328.9|15322.9|15336.4|15330.4|15324.9|15318.9|831
1611820500000|2021-01-28 07:55:00|15328.4|15322.4|15323.9|15317.9|15328.9|15322.9|15320.9|15314.9|352
1611820800000|2021-01-28 08:00:00|15323.4|15317.4|15322.4|15316.4|15340.4|15334.4|15320.4|15314.4|795
1611821100000|2021-01-28 08:05:00|15323.4|15317.4|15346.9|15340.9|15348.4|15342.4|15322.4|15316.4|679
1611821400000|2021-01-28 08:10:00|15346.4|15340.4|15336.9|15330.9|15346.4|15340.4|15332.4|15326.4|616
1611821700000|2021-01-28 08:15:00|15337.9|15331.9|15321.4|15315.4|15343.9|15337.9|15319.9|15313.9|621
1611822000000|2021-01-28 08:20:00|15320.9|15314.9|15326.9|15320.9|15335.4|15329.4|15318.4|15312.4|440
1611822300000|2021-01-28 08:25:00|15325.9|15319.9|15323.4|15317.4|15328.9|15322.9|15315.4|15309.4|418
1611822600000|2021-01-28 08:30:00|15322.4|15316.4|15304.9|15298.9|15322.9|15316.9|15303.9|15297.9|690
1611822900000|2021-01-28 08:35:00|15304.4|15298.4|15288.4|15282.4|15304.9|15298.9|15288.4|15282.4|872
1611823200000|2021-01-28 08:40:00|15287.4|15281.4|15281.9|15275.9|15288.4|15282.4|15264.9|15258.9|1465
1611823500000|2021-01-28 08:45:00|15282.4|15276.4|15271.9|15265.9|15283.4|15277.4|15255.9|15249.9|1335
1611823800000|2021-01-28 08:50:00|15270.9|15264.9|15276.9|15270.9|15285.4|15279.4|15266.9|15260.9|653
1611824100000|2021-01-28 08:55:00|15276.4|15270.4|15263.4|15257.4|15276.4|15270.4|15252.4|15246.4|973
1611824400000|2021-01-28 09:00:00|15264.4|15258.4|15287.4|15281.4|15287.9|15281.9|15262.4|15256.4|734
1611824700000|2021-01-28 09:05:00|15286.4|15280.4|15270.4|15264.4|15288.4|15282.4|15268.9|15262.9|669
1611825000000|2021-01-28 09:10:00|15269.9|15263.9|15271.9|15265.9|15274.9|15268.9|15259.9|15253.9|559
1611825300000|2021-01-28 09:15:00|15271.4|15265.4|15276.9|15270.9|15286.9|15280.9|15271.4|15265.4|537
1611825600000|2021-01-28 09:20:00|15276.4|15270.4|15253.9|15247.9|15278.9|15272.9|15248.4|15242.4|1199
1611825900000|2021-01-28 09:25:00|15254.4|15248.4|15251.4|15245.4|15265.4|15259.4|15239.9|15233.9|1291
1611826200000|2021-01-28 09:30:00|15251.9|15245.9|15246.4|15240.4|15263.4|15257.4|15242.4|15236.4|676
1611826500000|2021-01-28 09:35:00|15245.4|15239.4|15234.9|15228.9|15245.9|15239.9|15226.9|15220.9|1283
1611826800000|2021-01-28 09:40:00|15235.4|15229.4|15252.9|15246.9|15259.9|15253.9|15229.4|15223.4|1021
1611827100000|2021-01-28 09:45:00|15253.4|15247.4|15264.9|15258.9|15267.4|15261.4|15249.9|15243.9|586
1611827400000|2021-01-28 09:50:00|15265.9|15259.9|15274.4|15268.4|15284.9|15278.9|15265.4|15259.4|1145
1611827700000|2021-01-28 09:55:00|15273.9|15267.9|15268.9|15262.9|15275.4|15269.4|15265.4|15259.4|354
1611828000000|2021-01-28 10:00:00|15269.4|15263.4|15265.4|15259.4|15269.9|15263.9|15256.4|15250.4|467
1611828300000|2021-01-28 10:05:00|15265.9|15259.9|15278.9|15272.9|15282.4|15276.4|15261.4|15255.4|500
1611828600000|2021-01-28 10:10:00|15278.4|15272.4|15280.9|15274.9|15288.4|15282.4|15274.9|15268.9|653
1611828900000|2021-01-28 10:15:00|15279.9|15273.9|15303.4|15297.4|15305.9|15299.9|15279.9|15273.9|1008
1611829200000|2021-01-28 10:20:00|15304.9|15298.9|15302.9|15296.9|15311.9|15305.9|15296.4|15290.4|663
1611829500000|2021-01-28 10:25:00|15303.9|15297.9|15300.9|15294.9|15307.4|15301.4|15297.4|15291.4|413
1611829800000|2021-01-28 10:30:00|15299.9|15293.9|15315.9|15309.9|15316.9|15310.9|15293.4|15287.4|713
1611830100000|2021-01-28 10:35:00|15314.9|15308.9|15310.4|15304.4|15318.9|15312.9|15300.9|15294.9|592
1611830400000|2021-01-28 10:40:00|15310.9|15304.9|15310.9|15304.9|15311.9|15305.9|15302.4|15296.4|262
1611830700000|2021-01-28 10:45:00|15310.4|15304.4|15298.9|15292.9|15316.9|15310.9|15296.9|15290.9|492
1611831000000|2021-01-28 10:50:00|15298.4|15292.4|15295.9|15289.9|15306.9|15300.9|15294.9|15288.9|331
1611831300000|2021-01-28 10:55:00|15294.9|15288.9|15293.4|15287.4|15303.4|15297.4|15292.9|15286.9|245
1611831600000|2021-01-28 11:00:00|15292.4|15286.4|15290.4|15284.4|15295.9|15289.9|15286.4|15280.4|540
1611831900000|2021-01-28 11:05:00|15290.9|15284.9|15301.4|15295.4|15302.9|15296.9|15282.9|15276.9|604
1611832200000|2021-01-28 11:10:00|15301.9|15295.9|15322.4|15316.4|15325.4|15319.4|15298.4|15292.4|907
1611832500000|2021-01-28 11:15:00|15323.4|15317.4|15343.4|15337.4|15343.4|15337.4|15320.9|15314.9|948
1611832800000|2021-01-28 11:20:00|15344.4|15338.4|15336.4|15330.4|15346.9|15340.9|15336.4|15330.4|742
1611833100000|2021-01-28 11:25:00|15336.9|15330.9|15330.4|15324.4|15337.9|15331.9|15326.4|15320.4|523
1611833400000|2021-01-28 11:30:00|15329.9|15323.9|15324.4|15318.4|15334.4|15328.4|15322.4|15316.4|332
1611833700000|2021-01-28 11:35:00|15325.4|15319.4|15320.9|15314.9|15326.4|15320.4|15316.9|15310.9|318
1611834000000|2021-01-28 11:40:00|15320.4|15314.4|15319.9|15313.9|15322.4|15316.4|15314.4|15308.4|261
1611834300000|2021-01-28 11:45:00|15319.4|15313.4|15325.4|15319.4|15330.9|15324.9|15319.4|15313.4|393
1611834600000|2021-01-28 11:50:00|15324.9|15318.9|15324.9|15318.9|15331.4|15325.4|15321.9|15315.9|193
1611834900000|2021-01-28 11:55:00|15324.4|15318.4|15313.9|15307.9|15327.9|15321.9|15313.4|15307.4|577
1611835200000|2021-01-28 12:00:00|15314.9|15308.9|15318.4|15312.4|15318.9|15312.9|15309.4|15303.4|372
1611835500000|2021-01-28 12:05:00|15316.9|15310.9|15331.4|15325.4|15336.4|15330.4|15316.4|15310.4|559
1611835800000|2021-01-28 12:10:00|15332.4|15326.4|15334.4|15328.4|15340.4|15334.4|15329.9|15323.9|535
1611836100000|2021-01-28 12:15:00|15335.4|15329.4|15343.9|15337.9|15345.9|15339.9|15331.4|15325.4|471
1611836400000|2021-01-28 12:20:00|15343.4|15337.4|15330.4|15324.4|15344.4|15338.4|15330.4|15324.4|527
1611836700000|2021-01-28 12:25:00|15329.9|15323.9|15333.4|15327.4|15338.4|15332.4|15328.4|15322.4|317
1611837000000|2021-01-28 12:30:00|15332.4|15326.4|15329.9|15323.9|15335.9|15329.9|15326.9|15320.9|179
1611837300000|2021-01-28 12:35:00|15330.4|15324.4|15328.4|15322.4|15338.4|15332.4|15328.4|15322.4|196
1611837600000|2021-01-28 12:40:00|15329.4|15323.4|15320.4|15314.4|15331.4|15325.4|15317.4|15311.4|350
1611837900000|2021-01-28 12:45:00|15320.9|15314.9|15329.4|15323.4|15329.9|15323.9|15317.4|15311.4|243
1611838200000|2021-01-28 12:50:00|15329.9|15323.9|15329.4|15323.4|15333.9|15327.9|15327.4|15321.4|219
1611838500000|2021-01-28 12:55:00|15328.9|15322.9|15321.4|15315.4|15329.9|15323.9|15321.4|15315.4|206
1611838800000|2021-01-28 13:00:00|15323.9|15317.9|15300.4|15294.4|15324.9|15318.9|15297.4|15291.4|965
1611839100000|2021-01-28 13:05:00|15299.4|15293.4|15315.4|15309.4|15315.4|15309.4|15299.4|15293.4|424
1611839400000|2021-01-28 13:10:00|15314.9|15308.9|15297.9|15291.9|15316.4|15310.4|15293.4|15287.4|545
1611839700000|2021-01-28 13:15:00|15297.4|15291.4|15302.9|15296.9|15307.4|15301.4|15293.9|15287.9|307
1611840000000|2021-01-28 13:20:00|15302.4|15296.4|15303.9|15297.9|15309.4|15303.4|15299.9|15293.9|243
1611840300000|2021-01-28 13:25:00|15303.4|15297.4|15310.4|15304.4|15314.4|15308.4|15301.4|15295.4|262
1611840600000|2021-01-28 13:30:00|15309.4|15303.4|15314.9|15308.9|15316.4|15310.4|15303.4|15297.4|358
1611840900000|2021-01-28 13:35:00|15315.4|15309.4|15320.4|15314.4|15327.9|15321.9|15313.9|15307.9|643
1611841200000|2021-01-28 13:40:00|15320.9|15314.9|15334.4|15328.4|15337.4|15331.4|15319.9|15313.9|433
1611841500000|2021-01-28 13:45:00|15334.9|15328.9|15384.9|15378.9|15387.4|15381.4|15334.9|15328.9|2741
1611841800000|2021-01-28 13:50:00|15385.4|15379.4|15398.4|15392.4|15398.4|15392.4|15383.9|15377.9|1376
1611842100000|2021-01-28 13:55:00|15397.9|15391.9|15412.9|15406.9|15425.9|15419.9|15397.9|15391.9|1940
1611842400000|2021-01-28 14:00:00|15413.9|15407.9|15447.9|15441.9|15473.4|15467.4|15413.9|15407.9|3041
1611842700000|2021-01-28 14:05:00|15448.9|15442.9|15454.4|15448.4|15461.9|15455.9|15440.4|15434.4|1494
1611843000000|2021-01-28 14:10:00|15453.9|15447.9|15448.4|15442.4|15458.4|15452.4|15444.4|15438.4|649
1611843300000|2021-01-28 14:15:00|15447.4|15441.4|15437.9|15431.9|15455.4|15449.4|15433.9|15427.9|945
1611843600000|2021-01-28 14:20:00|15438.4|15432.4|15436.4|15430.4|15449.4|15443.4|15428.4|15422.4|834
1611843900000|2021-01-28 14:25:00|15437.9|15431.9|15437.9|15431.9|15441.4|15435.4|15431.9|15425.9|614
1611844200000|2021-01-28 14:30:00|15438.4|15432.4|15428.4|15422.4|15460.4|15454.4|15406.9|15400.9|2229
1611844500000|2021-01-28 14:35:00|15427.4|15421.4|15409.9|15403.9|15441.4|15435.4|15409.9|15403.9|1278
1611844800000|2021-01-28 14:40:00|15409.4|15403.4|15459.4|15453.4|15463.4|15457.4|15408.9|15402.9|2081
1611845100000|2021-01-28 14:45:00|15462.4|15456.4|15447.4|15441.4|15464.9|15458.9|15442.4|15436.4|1626
1611845400000|2021-01-28 14:50:00|15446.4|15440.4|15451.4|15445.4|15452.9|15446.9|15435.4|15429.4|872
1611845700000|2021-01-28 14:55:00|15452.4|15446.4|15440.9|15434.9|15456.4|15450.4|15435.4|15429.4|764
1611846000000|2021-01-28 15:00:00|15442.4|15436.4|15454.4|15448.4|15456.9|15450.9|15429.4|15423.4|906
1611846300000|2021-01-28 15:05:00|15453.9|15447.9|15455.4|15449.4|15465.9|15459.9|15450.4|15444.4|1062
1611846600000|2021-01-28 15:10:00|15456.9|15450.9|15486.4|15480.4|15489.4|15483.4|15456.4|15450.4|1622
1611846900000|2021-01-28 15:15:00|15486.9|15480.9|15489.9|15483.9|15500.4|15494.4|15486.9|15480.9|1298
1611847200000|2021-01-28 15:20:00|15489.4|15483.4|15483.9|15477.9|15500.4|15494.4|15482.4|15476.4|1043
1611847500000|2021-01-28 15:25:00|15483.4|15477.4|15475.4|15469.4|15490.4|15484.4|15475.4|15469.4|688
1611847800000|2021-01-28 15:30:00|15475.9|15469.9|15477.9|15471.9|15486.9|15480.9|15472.4|15466.4|573
1611848100000|2021-01-28 15:35:00|15477.4|15471.4|15479.9|15473.9|15486.4|15480.4|15476.4|15470.4|292
1611848400000|2021-01-28 15:40:00|15478.9|15472.9|15476.4|15470.4|15483.4|15477.4|15465.4|15459.4|580
1611848700000|2021-01-28 15:45:00|15474.9|15468.9|15494.4|15488.4|15497.4|15491.4|15473.9|15467.9|594
1611849000000|2021-01-28 15:50:00|15493.9|15487.9|15488.9|15482.9|15497.4|15491.4|15486.4|15480.4|405
1611849300000|2021-01-28 15:55:00|15489.4|15483.4|15492.4|15486.4|15496.4|15490.4|15486.4|15480.4|420
1611849600000|2021-01-28 16:00:00|15493.4|15487.4|15527.9|15521.9|15532.9|15526.9|15493.4|15487.4|2362
1611849900000|2021-01-28 16:05:00|15527.4|15521.4|15527.4|15521.4|15531.4|15525.4|15521.4|15515.4|633
1611850200000|2021-01-28 16:10:00|15526.4|15520.4|15530.4|15524.4|15539.9|15533.9|15526.4|15520.4|779
1611850500000|2021-01-28 16:15:00|15531.4|15525.4|15522.4|15516.4|15538.4|15532.4|15520.4|15514.4|688
1611850800000|2021-01-28 16:20:00|15523.4|15517.4|15523.4|15517.4|15523.4|15517.4|15514.9|15508.9|387
1611851100000|2021-01-28 16:25:00|15524.9|15518.9|15521.9|15515.9|15526.4|15520.4|15519.9|15513.9|162
1611851400000|2021-01-28 16:30:00|15523.4|15517.4|15537.4|15531.4|15544.9|15538.9|15513.9|15507.9|787
1611851700000|2021-01-28 16:35:00|15535.9|15529.9|15533.4|15527.4|15543.4|15537.4|15531.4|15525.4|399
1611852000000|2021-01-28 16:40:00|15533.9|15527.9|15533.4|15527.4|15539.4|15533.4|15530.4|15524.4|269
1611852300000|2021-01-28 16:45:00|15534.9|15528.9|15534.9|15528.9|15537.9|15531.9|15522.4|15516.4|281
1611852600000|2021-01-28 16:50:00|15535.4|15529.4|15538.9|15532.9|15544.4|15538.4|15533.9|15527.9|328
1611852900000|2021-01-28 16:55:00|15539.9|15533.9|15544.9|15538.9|15547.9|15541.9|15536.4|15530.4|438
1611853200000|2021-01-28 17:00:00|15545.9|15539.9|15547.4|15541.4|15553.4|15547.4|15541.4|15535.4|686
1611853500000|2021-01-28 17:05:00|15547.9|15541.9|15551.9|15545.9|15555.4|15549.4|15547.9|15541.9|293
1611853800000|2021-01-28 17:10:00|15552.4|15546.4|15547.9|15541.9|15554.4|15548.4|15546.4|15540.4|327
1611854100000|2021-01-28 17:15:00|15548.9|15542.9|15562.9|15556.9|15564.4|15558.4|15548.9|15542.9|499
1611854400000|2021-01-28 17:20:00|15563.4|15557.4|15566.4|15560.4|15567.9|15561.9|15558.4|15552.4|366
1611854700000|2021-01-28 17:25:00|15566.9|15560.9|15564.9|15558.9|15566.9|15560.9|15561.4|15555.4|161
1611855000000|2021-01-28 17:30:00|15565.4|15559.4|15571.9|15565.9|15572.4|15566.4|15564.9|15558.9|450
1611855300000|2021-01-28 17:35:00|15572.4|15566.4|15569.9|15563.9|15573.4|15567.4|15566.4|15560.4|248
1611855600000|2021-01-28 17:40:00|15569.4|15563.4|15577.9|15571.9|15579.4|15573.4|15568.4|15562.4|330
1611855900000|2021-01-28 17:45:00|15578.9|15572.9|15579.4|15573.4|15584.9|15578.9|15576.9|15570.9|459
1611856200000|2021-01-28 17:50:00|15578.4|15572.4|15563.4|15557.4|15579.9|15573.9|15563.4|15557.4|346
1611856500000|2021-01-28 17:55:00|15563.9|15557.9|15569.9|15563.9|15571.9|15565.9|15563.4|15557.4|231
1611856800000|2021-01-28 18:00:00|15568.9|15562.9|15565.4|15559.4|15575.9|15569.9|15565.4|15559.4|285
1611857100000|2021-01-28 18:05:00|15563.4|15557.4|15549.9|15543.9|15564.4|15558.4|15536.9|15530.9|1033
1611857400000|2021-01-28 18:10:00|15549.4|15543.4|15527.4|15521.4|15551.9|15545.9|15508.9|15502.9|1359
1611857700000|2021-01-28 18:15:00|15526.9|15520.9|15535.9|15529.9|15539.9|15533.9|15520.9|15514.9|356
1611858000000|2021-01-28 18:20:00|15535.4|15529.4|15545.4|15539.4|15548.4|15542.4|15527.9|15521.9|263
1611858300000|2021-01-28 18:25:00|15545.9|15539.9|15541.9|15535.9|15547.4|15541.4|15541.4|15535.4|116
1611858600000|2021-01-28 18:30:00|15542.9|15536.9|15551.9|15545.9|15554.4|15548.4|15541.4|15535.4|284
1611858900000|2021-01-28 18:35:00|15552.4|15546.4|15562.9|15556.9|15564.9|15558.9|15551.4|15545.4|237
1611859200000|2021-01-28 18:40:00|15562.4|15556.4|15572.9|15566.9|15578.4|15572.4|15562.4|15556.4|479
1611859500000|2021-01-28 18:45:00|15573.4|15567.4|15571.4|15565.4|15576.9|15570.9|15565.9|15559.9|197
1611859800000|2021-01-28 18:50:00|15569.9|15563.9|15569.4|15563.4|15575.4|15569.4|15565.9|15559.9|98
1611860100000|2021-01-28 18:55:00|15569.9|15563.9|15573.4|15567.4|15573.4|15567.4|15564.4|15558.4|105
1611860400000|2021-01-28 19:00:00|15574.4|15568.4|15565.9|15559.9|15576.9|15570.9|15563.9|15557.9|106
1611860700000|2021-01-28 19:05:00|15565.4|15559.4|15571.9|15565.9|15576.9|15570.9|15563.9|15557.9|159
1611861000000|2021-01-28 19:10:00|15573.4|15567.4|15565.9|15559.9|15573.4|15567.4|15564.4|15558.4|89
1611861300000|2021-01-28 19:15:00|15566.9|15560.9|15566.9|15560.9|15572.4|15566.4|15555.9|15549.9|238
1611861600000|2021-01-28 19:20:00|15566.4|15560.4|15568.9|15562.9|15568.9|15562.9|15555.4|15549.4|192
1611861900000|2021-01-28 19:25:00|15568.4|15562.4|15574.4|15568.4|15579.4|15573.4|15567.9|15561.9|212
1611862200000|2021-01-28 19:30:00|15574.9|15568.9|15573.4|15567.4|15577.9|15571.9|15569.9|15563.9|49
1611862500000|2021-01-28 19:35:00|15573.9|15567.9|15572.9|15566.9|15574.4|15568.4|15563.4|15557.4|104
1611862800000|2021-01-28 19:40:00|15573.4|15567.4|15567.9|15561.9|15576.4|15570.4|15565.4|15559.4|75
1611863100000|2021-01-28 19:45:00|15568.4|15562.4|15571.9|15565.9|15571.9|15565.9|15566.4|15560.4|73
1611863400000|2021-01-28 19:50:00|15571.4|15565.4|15570.9|15564.9|15575.4|15569.4|15564.4|15558.4|199
1611863700000|2021-01-28 19:55:00|15570.4|15564.4|15573.9|15567.9|15574.4|15568.4|15565.4|15559.4|79
1611864000000|2021-01-28 20:00:00|15572.4|15566.4|15569.4|15563.4|15573.9|15567.9|15567.4|15561.4|123
1611864300000|2021-01-28 20:05:00|15568.4|15562.4|15569.4|15563.4|15571.9|15565.9|15566.4|15560.4|46
1611864600000|2021-01-28 20:10:00|15568.4|15562.4|15569.4|15563.4|15572.4|15566.4|15567.4|15561.4|25
1611864900000|2021-01-28 20:15:00|15569.9|15563.9|15557.4|15551.4|15570.4|15564.4|15554.9|15548.9|163
1611865200000|2021-01-28 20:20:00|15557.9|15551.9|15566.9|15560.9|15568.4|15562.4|15549.4|15543.4|259
1611865500000|2021-01-28 20:25:00|15567.9|15561.9|15544.9|15538.9|15573.9|15567.9|15544.4|15538.4|312
1611865800000|2021-01-28 20:30:00|15545.9|15539.9|15555.4|15549.4|15564.4|15558.4|15539.9|15533.9|328
1611866100000|2021-01-28 20:35:00|15554.9|15548.9|15557.9|15551.9|15563.9|15557.9|15548.9|15542.9|181
1611866400000|2021-01-28 20:40:00|15557.4|15551.4|15553.4|15547.4|15561.4|15555.4|15551.4|15545.4|79
1611866700000|2021-01-28 20:45:00|15552.9|15546.9|15553.4|15547.4|15557.4|15551.4|15543.9|15537.9|200
1611867000000|2021-01-28 20:50:00|15552.9|15546.9|15555.9|15549.9|15557.9|15551.9|15545.9|15539.9|268
1611867300000|2021-01-28 20:55:00|15555.4|15549.4|15553.4|15547.4|15556.4|15550.4|15552.4|15546.4|261
1611867600000|2021-01-28 21:00:00|15556.6|15542.6|15563.2|15549.2|15576.9|15562.9|15536.1|15522.1|0
1611867900000|2021-01-28 21:05:00|15562.5|15548.5|15563.2|15549.2|15566.1|15552.1|15554.6|15540.6|0
1611868200000|2021-01-28 21:10:00|15562.5|15548.5|15546.3|15532.3|15564.2|15550.2|15540.7|15526.7|0
1611868500000|2021-01-28 21:15:00|15546.5|15532.5|15544.4|15530.4|15548|15534|15544|15530|0
1611868800000|2021-01-28 21:20:00|15544.6|15530.6|15547.9|15533.9|15548.5|15534.5|15543|15529|0
1611869100000|2021-01-28 21:25:00|15547.7|15533.7|15537.6|15523.6|15548.3|15534.3|15528.9|15514.9|0
1611869400000|2021-01-28 21:30:00|15544.3|15530.3|15512.5|15498.5|15544.3|15530.3|15504.6|15490.6|0
1611869700000|2021-01-28 21:35:00|15513.2|15499.2|15519.7|15505.7|15522.6|15508.6|15503.9|15489.9|0
1611870000000|2021-01-28 21:40:00|15520.4|15506.4|15526.8|15512.8|15527.5|15513.5|15513.2|15499.2|0
1611870300000|2021-01-28 21:45:00|15526.1|15512.1|15516.7|15502.7|15530.4|15516.4|15516.7|15502.7|0
1611870600000|2021-01-28 21:50:00|15517.4|15503.4|15525.3|15511.3|15526.1|15512.1|15510.9|15496.9|0
1611870900000|2021-01-28 21:55:00|15526.1|15512.1|15512.5|15498.5|15528.9|15514.9|15511.7|15497.7|0
1611871200000|2021-01-28 22:00:00|15512.7|15498.7|15513.8|15499.8|15513.9|15499.9|15510.2|15496.2|0
1611871500000|2021-01-28 22:05:00|15513.9|15499.9|15514.8|15500.8|15517.2|15503.2|15511.9|15497.9|0
1611871800000|2021-01-28 22:10:00|15515.2|15501.2|15517.9|15503.9|15519.4|15505.4|15515.2|15501.2|0
1611872100000|2021-01-28 22:15:00|15517.8|15503.8|15518.2|15504.2|15520.3|15506.3|15517|15503|0
1611872400000|2021-01-28 22:20:00|15518|15504|15515.4|15501.4|15518.9|15504.9|15513.1|15499.1|0
1611872700000|2021-01-28 22:25:00|15515|15501|15515.6|15501.6|15516.3|15502.3|15513.9|15499.9|0
1611873000000|2021-01-28 22:30:00|15515.9|15501.9|15518|15504|15518.6|15504.6|15515.9|15501.9|0
1611873300000|2021-01-28 22:35:00|15517.2|15503.2|15517.5|15503.5|15519.8|15505.8|15516.7|15502.7|0
1611873600000|2021-01-28 22:40:00|15516.9|15502.9|15517.5|15503.5|15517.5|15503.5|15515.9|15501.9|0
1611873900000|2021-01-28 22:45:00|15517|15503|15517.5|15503.5|15517.6|15503.6|15515.5|15501.5|0
1611874200000|2021-01-28 22:50:00|15517.6|15503.6|15513.8|15499.8|15517.6|15503.6|15511.5|15497.5|0
1611874500000|2021-01-28 22:55:00|15514.2|15500.2|15515.9|15501.9|15516.9|15502.9|15512.6|15498.6|0
1611874800000|2021-01-28 23:00:00|15517.3|15503.3|15502.6|15488.6|15521.6|15507.6|15496.4|15482.4|0
1611875100000|2021-01-28 23:05:00|15501.9|15487.9|15513.3|15499.3|15515.5|15501.5|15497.5|15483.5|0
1611875400000|2021-01-28 23:10:00|15514|15500|15513.9|15499.9|15523.2|15509.2|15511.9|15497.9|0
1611875700000|2021-01-28 23:15:00|15514.3|15500.3|15516.9|15502.9|15520.5|15506.5|15508.6|15494.6|0
1611876000000|2021-01-28 23:20:00|15516.6|15502.6|15527.4|15513.4|15528.8|15514.8|15515.8|15501.8|0
1611876300000|2021-01-28 23:25:00|15528.1|15514.1|15537|15523|15537.7|15523.7|15525.2|15511.2|0
1611876600000|2021-01-28 23:30:00|15537.3|15523.3|15534.1|15520.1|15537.7|15523.7|15527.6|15513.6|0
1611876900000|2021-01-28 23:35:00|15534.8|15520.8|15535.2|15521.2|15541.3|15527.3|15532.7|15518.7|0
1611877200000|2021-01-28 23:40:00|15535.5|15521.5|15532.7|15518.7|15535.6|15521.6|15528|15514|0
1611877500000|2021-01-28 23:45:00|15532.4|15518.4|15531.2|15517.2|15538.9|15524.9|15530.8|15516.8|0
1611877800000|2021-01-28 23:50:00|15531.5|15517.5|15514.5|15500.5|15531.5|15517.5|15510.6|15496.6|0
1611878100000|2021-01-28 23:55:00|15514.2|15500.2|15514|15500|15516|15502|15501.3|15487.3|0
1611878400000|2021-01-29 00:00:00|15514.3|15500.3|15515.6|15501.6|15520.3|15506.3|15508.4|15494.4|0
1611878700000|2021-01-29 00:05:00|15516.3|15502.3|15511.6|15497.6|15519.2|15505.2|15504.1|15490.1|0
1611879000000|2021-01-29 00:10:00|15512.3|15498.3|15517.4|15503.4|15523.8|15509.8|15511.6|15497.6|0
1611879300000|2021-01-29 00:15:00|15517.7|15503.7|15506.5|15492.5|15526|15512|15499.3|15485.3|0
1611879600000|2021-01-29 00:20:00|15506.2|15492.2|15496.2|15482.2|15509.1|15495.1|15493.8|15479.8|0
1611879900000|2021-01-29 00:25:00|15496.4|15482.4|15483.6|15469.6|15497.8|15483.8|15482.2|15468.2|0
1611880200000|2021-01-29 00:30:00|15483.4|15469.4|15490.2|15476.2|15491.3|15477.3|15479.3|15465.3|0
1611880500000|2021-01-29 00:35:00|15489.8|15475.8|15490.4|15476.4|15493.7|15479.7|15481.7|15467.7|0
1611880800000|2021-01-29 00:40:00|15490|15476|15486.4|15472.4|15490.7|15476.7|15477.7|15463.7|0
1611881100000|2021-01-29 00:45:00|15486.6|15472.6|15492.6|15488.6|15517.6|15513.6|15486.6|15472.6|5863
1611881400000|2021-01-29 00:50:00|15493.6|15489.6|15491.1|15487.1|15504.6|15500.6|15473.1|15469.1|2707
1611881700000|2021-01-29 00:55:00|15492.1|15488.1|15527.1|15523.1|15528.1|15524.1|15488.6|15484.6|2920
1611882000000|2021-01-29 01:00:00|15526.6|15522.6|15523.6|15519.6|15530.1|15526.1|15492.6|15488.6|6680
1611882300000|2021-01-29 01:05:00|15524.1|15520.1|15488.1|15484.1|15527.6|15523.6|15480.1|15476.1|4518
1611882600000|2021-01-29 01:10:00|15487.6|15483.6|15486.1|15482.1|15537.1|15533.1|15476.1|15472.1|5895
1611882900000|2021-01-29 01:15:00|15485.1|15481.1|15486.1|15482.1|15511.1|15507.1|15469.1|15465.1|4663
1611883200000|2021-01-29 01:20:00|15485.6|15481.6|15514.1|15510.1|15517.6|15513.6|15484.6|15480.6|3415
1611883500000|2021-01-29 01:25:00|15515.1|15511.1|15489.1|15485.1|15515.6|15511.6|15483.1|15479.1|2604
1611883800000|2021-01-29 01:30:00|15485.6|15481.6|15462.6|15458.6|15501.1|15497.1|15458.1|15454.1|4331
1611884100000|2021-01-29 01:35:00|15462.1|15458.1|15455.1|15451.1|15482.1|15478.1|15449.1|15445.1|3631
1611884400000|2021-01-29 01:40:00|15454.1|15450.1|15480.1|15476.1|15482.6|15478.6|15452.1|15448.1|2534
1611884700000|2021-01-29 01:45:00|15479.6|15475.6|15458.1|15454.1|15494.1|15490.1|15454.1|15450.1|3147
1611885000000|2021-01-29 01:50:00|15457.1|15453.1|15449.1|15445.1|15463.6|15459.6|15440.6|15436.6|3430
1611885300000|2021-01-29 01:55:00|15447.1|15443.1|15426.1|15422.1|15452.1|15448.1|15423.1|15419.1|3806
1611885600000|2021-01-29 02:00:00|15425.1|15421.1|15414.6|15410.6|15434.6|15430.6|15402.1|15398.1|4362
1611885900000|2021-01-29 02:05:00|15414.1|15410.1|15386.6|15382.6|15424.6|15420.6|15386.1|15382.1|3551
1611886200000|2021-01-29 02:10:00|15387.1|15383.1|15421.1|15417.1|15424.6|15420.6|15385.1|15381.1|3020
1611886500000|2021-01-29 02:15:00|15422.1|15418.1|15394.1|15390.1|15429.6|15425.6|15394.1|15390.1|2547
1611886800000|2021-01-29 02:20:00|15394.6|15390.6|15382.6|15378.6|15406.1|15402.1|15379.1|15375.1|3336
1611887100000|2021-01-29 02:25:00|15382.1|15378.1|15357.6|15353.6|15392.1|15388.1|15357.1|15353.1|3799
1611887400000|2021-01-29 02:30:00|15357.1|15353.1|15363.6|15359.6|15370.1|15366.1|15342.6|15338.6|4163
1611887700000|2021-01-29 02:35:00|15363.1|15359.1|15340.1|15336.1|15385.6|15381.6|15336.1|15332.1|3994
1611888000000|2021-01-29 02:40:00|15339.1|15335.1|15368.1|15364.1|15374.1|15370.1|15329.1|15325.1|3550
1611888300000|2021-01-29 02:45:00|15369.1|15365.1|15395.6|15391.6|15395.6|15391.6|15340.6|15336.6|3531
1611888600000|2021-01-29 02:50:00|15396.1|15392.1|15398.6|15394.6|15412.1|15408.1|15395.1|15391.1|2685
1611888900000|2021-01-29 02:55:00|15395.6|15391.6|15406.6|15402.6|15407.6|15403.6|15379.1|15375.1|2764
1611889200000|2021-01-29 03:00:00|15406.1|15402.1|15375.6|15371.6|15413.6|15409.6|15368.1|15364.1|2371
1611889500000|2021-01-29 03:05:00|15374.6|15370.6|15390.6|15386.6|15398.1|15394.1|15371.1|15367.1|1844
1611889800000|2021-01-29 03:10:00|15392.1|15388.1|15376.1|15372.1|15410.6|15406.6|15375.6|15371.6|1706
1611890100000|2021-01-29 03:15:00|15375.6|15371.6|15363.6|15359.6|15380.1|15376.1|15362.6|15358.6|2192
1611890400000|2021-01-29 03:20:00|15364.6|15360.6|15342.1|15338.1|15372.1|15368.1|15338.1|15334.1|2708
1611890700000|2021-01-29 03:25:00|15341.6|15337.6|15321.6|15317.6|15349.6|15345.6|15316.1|15312.1|3635
1611891000000|2021-01-29 03:30:00|15322.1|15318.1|15314.6|15310.6|15345.1|15341.1|15310.6|15306.6|3217
1611891300000|2021-01-29 03:35:00|15314.1|15310.1|15295.6|15291.6|15324.1|15320.1|15289.1|15285.1|4694
1611891600000|2021-01-29 03:40:00|15294.6|15290.6|15304.1|15300.1|15308.6|15304.6|15280.1|15276.1|3267
1611891900000|2021-01-29 03:45:00|15303.1|15299.1|15329.1|15325.1|15335.6|15331.6|15274.1|15270.1|4122
1611892200000|2021-01-29 03:50:00|15330.1|15326.1|15305.1|15301.1|15353.6|15349.6|15296.1|15292.1|3348
1611892500000|2021-01-29 03:55:00|15304.6|15300.6|15294.6|15290.6|15316.1|15312.1|15292.6|15288.6|1605
1611892800000|2021-01-29 04:00:00|15293.1|15289.1|15289.1|15285.1|15303.6|15299.6|15284.6|15280.6|2288
1611893100000|2021-01-29 04:05:00|15288.1|15284.1|15268.1|15264.1|15308.1|15304.1|15265.6|15261.6|3329
1611893400000|2021-01-29 04:10:00|15269.1|15265.1|15254.6|15250.6|15276.1|15272.1|15253.6|15249.6|2361
1611893700000|2021-01-29 04:15:00|15254.1|15250.1|15233.6|15229.6|15268.6|15264.6|15231.6|15227.6|3170
1611894000000|2021-01-29 04:20:00|15233.1|15229.1|15263.6|15259.6|15270.1|15266.1|15232.1|15228.1|2755
1611894300000|2021-01-29 04:25:00|15262.6|15258.6|15256.6|15252.6|15273.1|15269.1|15245.6|15241.6|1793
1611894600000|2021-01-29 04:30:00|15257.1|15253.1|15292.6|15288.6|15294.6|15290.6|15251.1|15247.1|2506
1611894900000|2021-01-29 04:35:00|15292.1|15288.1|15283.6|15279.6|15307.1|15303.1|15280.1|15276.1|2263
1611895200000|2021-01-29 04:40:00|15282.6|15278.6|15256.6|15252.6|15295.1|15291.1|15256.6|15252.6|2011
1611895500000|2021-01-29 04:45:00|15257.6|15253.6|15281.1|15277.1|15284.1|15280.1|15244.6|15240.6|2095
1611895800000|2021-01-29 04:50:00|15280.1|15276.1|15254.6|15250.6|15287.1|15283.1|15254.6|15250.6|1624
1611896100000|2021-01-29 04:55:00|15253.1|15249.1|15258.6|15254.6|15265.6|15261.6|15249.1|15245.1|1619
1611896400000|2021-01-29 05:00:00|15257.6|15253.6|15207.1|15203.1|15262.6|15258.6|15204.6|15200.6|5451
1611896700000|2021-01-29 05:05:00|15207.6|15203.6|15181.1|15177.1|15221.1|15217.1|15179.6|15175.6|3553
1611897000000|2021-01-29 05:10:00|15181.6|15177.6|15181.6|15177.6|15194.6|15190.6|15163.1|15159.1|3579
1611897300000|2021-01-29 05:15:00|15182.1|15178.1|15151.1|15147.1|15186.6|15182.6|15149.1|15145.1|3279
1611897600000|2021-01-29 05:20:00|15150.1|15146.1|15176.1|15172.1|15194.6|15190.6|15149.6|15145.6|3885
1611897900000|2021-01-29 05:25:00|15176.6|15172.6|15109.6|15105.6|15186.6|15182.6|15109.6|15105.6|5892
1611898200000|2021-01-29 05:30:00|15112.1|15108.1|15100.6|15096.6|15136.1|15132.1|15090.1|15086.1|5480
1611898500000|2021-01-29 05:35:00|15101.1|15097.1|15103.1|15099.1|15105.6|15101.6|15080.1|15076.1|3994
1611898800000|2021-01-29 05:40:00|15102.1|15098.1|15076.1|15072.1|15102.1|15098.1|15064.1|15060.1|4106
1611899100000|2021-01-29 05:45:00|15077.9|15063.9|15080.2|15066.2|15089.9|15075.9|15076.4|15062.4|1
1611899400000|2021-01-29 05:50:00|15080|15066|15089|15075|15092.2|15078.2|15075.7|15061.7|0
1611899700000|2021-01-29 05:55:00|15089.2|15075.2|15088.4|15074.4|15100.1|15086.1|15087.5|15073.5|0
1611900000000|2021-01-29 06:00:00|15088.8|15074.8|15070.5|15056.5|15092.7|15078.7|15068.7|15054.7|0
1611900300000|2021-01-29 06:05:00|15070.3|15056.3|15068.2|15054.2|15074.1|15060.1|15063|15049|0
1611900600000|2021-01-29 06:10:00|15069.2|15055.2|15051.8|15037.8|15071.7|15057.7|15048.6|15034.6|0
1611900900000|2021-01-29 06:15:00|15049.6|15035.6|15081.1|15067.1|15089.3|15075.3|15049.6|15035.6|0
1611901200000|2021-01-29 06:20:00|15079|15065|15091.5|15077.5|15093.7|15079.7|15076.7|15062.7|0
1611901500000|2021-01-29 06:25:00|15091.7|15077.7|15092.4|15078.4|15103.7|15089.7|15091.5|15077.5|0
1611901800000|2021-01-29 06:30:00|15092.5|15078.5|15110.1|15096.1|15111.9|15097.9|15092.4|15078.4|0
1611902100000|2021-01-29 06:35:00|15109.8|15095.8|15132.4|15118.4|15140.4|15126.4|15107.3|15093.3|0
1611902400000|2021-01-29 06:40:00|15132.5|15118.5|15132.5|15118.5|15138.6|15124.6|15127.4|15113.4|0
1611902700000|2021-01-29 06:45:00|15132.6|15118.6|15127.4|15113.4|15136.2|15122.2|15126.3|15112.3|0
1611903000000|2021-01-29 06:50:00|15127.3|15113.3|15137.9|15123.9|15138.1|15124.1|15123.7|15109.7|0
1611903300000|2021-01-29 06:55:00|15138|15124|15144.8|15130.8|15146.1|15132.1|15137.8|15123.8|0
1611903600000|2021-01-29 07:00:00|15144.9|15130.9|15176.1|15170.1|15195.1|15189.1|15142.1|15130.9|3565
1611903900000|2021-01-29 07:05:00|15176.6|15170.6|15159.6|15153.6|15176.6|15170.6|15155.6|15149.6|1021
1611904200000|2021-01-29 07:10:00|15160.1|15154.1|15161.6|15155.6|15172.6|15166.6|15157.6|15151.6|654
1611904500000|2021-01-29 07:15:00|15162.1|15156.1|15144.1|15138.1|15172.6|15166.6|15144.1|15138.1|744
1611904800000|2021-01-29 07:20:00|15143.1|15137.1|15127.6|15121.6|15145.1|15139.1|15120.1|15114.1|1295
1611905100000|2021-01-29 07:25:00|15128.1|15122.1|15121.1|15115.1|15143.6|15137.6|15120.6|15114.6|670
1611905400000|2021-01-29 07:30:00|15120.6|15114.6|15091.6|15085.6|15130.1|15124.1|15091.6|15085.6|1320
1611905700000|2021-01-29 07:35:00|15092.1|15086.1|15124.6|15118.6|15131.6|15125.6|15086.6|15080.6|1354
1611906000000|2021-01-29 07:40:00|15124.1|15118.1|15133.1|15127.1|15141.6|15135.6|15119.1|15113.1|789
1611906300000|2021-01-29 07:45:00|15132.1|15126.1|15130.6|15124.6|15137.1|15131.1|15126.6|15120.6|336
1611906600000|2021-01-29 07:50:00|15131.1|15125.1|15159.1|15153.1|15159.6|15153.6|15129.6|15123.6|964
1611906900000|2021-01-29 07:55:00|15158.1|15152.1|15140.1|15134.1|15161.6|15155.6|15136.6|15130.6|664
1611907200000|2021-01-29 08:00:00|15137.1|15131.1|15124.1|15118.1|15137.1|15131.1|15111.6|15105.6|885
1611907500000|2021-01-29 08:05:00|15125.1|15119.1|15108.1|15102.1|15127.1|15121.1|15105.1|15099.1|976
1611907800000|2021-01-29 08:10:00|15106.6|15100.6|15124.1|15118.1|15136.1|15130.1|15102.6|15096.6|862
1611908100000|2021-01-29 08:15:00|15124.6|15118.6|15133.1|15127.1|15135.1|15129.1|15114.6|15108.6|562
1611908400000|2021-01-29 08:20:00|15134.1|15128.1|15158.1|15152.1|15159.1|15153.1|15131.6|15125.6|916
1611908700000|2021-01-29 08:25:00|15158.6|15152.6|15162.6|15156.6|15165.1|15159.1|15144.6|15138.6|656
1611909000000|2021-01-29 08:30:00|15162.1|15156.1|15145.6|15139.6|15165.1|15159.1|15144.1|15138.1|574
1611909300000|2021-01-29 08:35:00|15146.1|15140.1|15155.6|15149.6|15155.6|15149.6|15142.6|15136.6|274
1611909600000|2021-01-29 08:40:00|15156.6|15150.6|15165.1|15159.1|15172.1|15166.1|15155.6|15149.6|905
1611909900000|2021-01-29 08:45:00|15165.6|15159.6|15162.1|15156.1|15166.6|15160.6|15158.6|15152.6|215
1611910200000|2021-01-29 08:50:00|15161.1|15155.1|15165.1|15159.1|15170.6|15164.6|15157.6|15151.6|339
1611910500000|2021-01-29 08:55:00|15164.6|15158.6|15166.1|15160.1|15174.6|15168.6|15164.1|15158.1|340
1611910800000|2021-01-29 09:00:00|15166.6|15160.6|15178.1|15172.1|15179.1|15173.1|15166.6|15160.6|436
1611911100000|2021-01-29 09:05:00|15177.6|15171.6|15178.6|15172.6|15188.6|15182.6|15175.1|15169.1|514
1611911400000|2021-01-29 09:10:00|15176.6|15170.6|15167.1|15161.1|15179.1|15173.1|15165.6|15159.6|342
1611911700000|2021-01-29 09:15:00|15167.6|15161.6|15153.6|15147.6|15169.6|15163.6|15152.6|15146.6|439
1611912000000|2021-01-29 09:20:00|15154.1|15148.1|15160.1|15154.1|15160.6|15154.6|15150.6|15144.6|309
1611912300000|2021-01-29 09:25:00|15159.1|15153.1|15168.1|15162.1|15171.6|15165.6|15157.6|15151.6|443
1611912600000|2021-01-29 09:30:00|15167.6|15161.6|15168.6|15162.6|15173.1|15167.1|15163.1|15157.1|425
1611912900000|2021-01-29 09:35:00|15169.1|15163.1|15172.1|15166.1|15180.6|15174.6|15169.1|15163.1|478
1611913200000|2021-01-29 09:40:00|15171.6|15165.6|15165.1|15159.1|15171.6|15165.6|15161.6|15155.6|259
1611913500000|2021-01-29 09:45:00|15164.1|15158.1|15161.1|15155.1|15166.1|15160.1|15145.1|15139.1|537
1611913800000|2021-01-29 09:50:00|15161.6|15155.6|15154.1|15148.1|15163.6|15157.6|15146.6|15140.6|257
1611914100000|2021-01-29 09:55:00|15153.1|15147.1|15153.1|15147.1|15160.1|15154.1|15149.1|15143.1|205
1611914400000|2021-01-29 10:00:00|15152.1|15146.1|15144.1|15138.1|15152.6|15146.6|15138.1|15132.1|474
1611914700000|2021-01-29 10:05:00|15143.6|15137.6|15143.1|15137.1|15147.1|15141.1|15137.6|15131.6|248
1611915000000|2021-01-29 10:10:00|15143.6|15137.6|15151.6|15145.6|15155.1|15149.1|15140.6|15134.6|275
1611915300000|2021-01-29 10:15:00|15152.6|15146.6|15136.1|15130.1|15155.1|15149.1|15133.1|15127.1|283
1611915600000|2021-01-29 10:20:00|15135.6|15129.6|15139.6|15133.6|15139.6|15133.6|15126.6|15120.6|459
1611915900000|2021-01-29 10:25:00|15139.1|15133.1|15135.1|15129.1|15142.6|15136.6|15134.6|15128.6|246
1611916200000|2021-01-29 10:30:00|15134.6|15128.6|15139.1|15133.1|15143.1|15137.1|15127.1|15121.1|278
1611916500000|2021-01-29 10:35:00|15140.1|15134.1|15139.1|15133.1|15146.6|15140.6|15137.6|15131.6|288
1611916800000|2021-01-29 10:40:00|15138.6|15132.6|15143.1|15137.1|15148.1|15142.1|15138.6|15132.6|161
1611917100000|2021-01-29 10:45:00|15143.6|15137.6|15152.6|15146.6|15153.6|15147.6|15142.6|15136.6|153
1611917400000|2021-01-29 10:50:00|15153.1|15147.1|15155.6|15149.6|15158.1|15152.1|15149.6|15143.6|193
1611917700000|2021-01-29 10:55:00|15156.6|15150.6|15162.1|15156.1|15164.6|15158.6|15154.1|15148.1|355
1611918000000|2021-01-29 11:00:00|15161.6|15155.6|15158.1|15152.1|15171.1|15165.1|15157.1|15151.1|361
1611918300000|2021-01-29 11:05:00|15159.1|15153.1|15149.1|15143.1|15163.1|15157.1|15148.6|15142.6|353
1611918600000|2021-01-29 11:10:00|15148.6|15142.6|15157.1|15151.1|15161.6|15155.6|15142.6|15136.6|549
1611918900000|2021-01-29 11:15:00|15156.6|15150.6|15162.6|15156.6|15165.1|15159.1|15156.6|15150.6|192
1611919200000|2021-01-29 11:20:00|15163.1|15157.1|15164.1|15158.1|15165.6|15159.6|15159.1|15153.1|164
1611919500000|2021-01-29 11:25:00|15163.6|15157.6|15178.1|15172.1|15183.1|15177.1|15158.6|15152.6|823
1611919800000|2021-01-29 11:30:00|15177.6|15171.6|15182.6|15176.6|15186.6|15180.6|15177.1|15171.1|397
1611920100000|2021-01-29 11:35:00|15182.1|15176.1|15200.6|15194.6|15208.6|15202.6|15182.1|15176.1|1138
1611920400000|2021-01-29 11:40:00|15200.1|15194.1|15211.6|15205.6|15216.6|15210.6|15200.1|15194.1|740
1611920700000|2021-01-29 11:45:00|15211.1|15205.1|15211.1|15205.1|15218.1|15212.1|15208.1|15202.1|645
1611921000000|2021-01-29 11:50:00|15211.6|15205.6|15201.6|15195.6|15213.1|15207.1|15201.6|15195.6|542
1611921300000|2021-01-29 11:55:00|15200.1|15194.1|15202.6|15196.6|15205.6|15199.6|15194.6|15188.6|499
1611921600000|2021-01-29 12:00:00|15200.6|15194.6|15213.6|15207.6|15213.6|15207.6|15200.1|15194.1|431
1611921900000|2021-01-29 12:05:00|15213.1|15207.1|15225.6|15219.6|15230.6|15224.6|15211.1|15205.1|1111
1611922200000|2021-01-29 12:10:00|15226.1|15220.1|15217.6|15211.6|15228.1|15222.1|15215.6|15209.6|356
1611922500000|2021-01-29 12:15:00|15218.1|15212.1|15214.6|15208.6|15228.1|15222.1|15210.6|15204.6|469
1611922800000|2021-01-29 12:20:00|15216.6|15210.6|15210.1|15204.1|15217.6|15211.6|15206.1|15200.1|353
1611923100000|2021-01-29 12:25:00|15210.6|15204.6|15219.6|15213.6|15219.6|15213.6|15209.6|15203.6|230
1611923400000|2021-01-29 12:30:00|15220.1|15214.1|15204.6|15198.6|15227.1|15221.1|15204.6|15198.6|535
1611923700000|2021-01-29 12:35:00|15205.1|15199.1|15190.1|15184.1|15205.1|15199.1|15189.1|15183.1|703
1611924000000|2021-01-29 12:40:00|15190.6|15184.6|15198.1|15192.1|15199.6|15193.6|15187.6|15181.6|390
1611924300000|2021-01-29 12:45:00|15198.6|15192.6|15194.1|15188.1|15202.6|15196.6|15192.6|15186.6|269
1611924600000|2021-01-29 12:50:00|15193.6|15187.6|15185.1|15179.1|15196.6|15190.6|15176.1|15170.1|568
1611924900000|2021-01-29 12:55:00|15183.6|15177.6|15191.1|15185.1|15195.1|15189.1|15181.6|15175.6|319
1611925200000|2021-01-29 13:00:00|15189.6|15183.6|15167.6|15161.6|15200.6|15194.6|15143.6|15137.6|2149
1611925500000|2021-01-29 13:05:00|15168.1|15162.1|15158.1|15152.1|15168.6|15162.6|15145.1|15139.1|844
1611925800000|2021-01-29 13:10:00|15157.6|15151.6|15170.1|15164.1|15177.1|15171.1|15153.6|15147.6|585
1611926100000|2021-01-29 13:15:00|15170.6|15164.6|15175.1|15169.1|15185.1|15179.1|15170.1|15164.1|602
1611926400000|2021-01-29 13:20:00|15175.6|15169.6|15181.6|15175.6|15184.1|15178.1|15167.1|15161.1|388
1611926700000|2021-01-29 13:25:00|15181.1|15175.1|15178.6|15172.6|15183.1|15177.1|15175.6|15169.6|246
1611927000000|2021-01-29 13:30:00|15178.1|15172.1|15214.1|15208.1|15216.6|15210.6|15178.1|15172.1|704
1611927300000|2021-01-29 13:35:00|15214.6|15208.6|15212.1|15206.1|15224.1|15218.1|15201.1|15195.1|671
1611927600000|2021-01-29 13:40:00|15212.6|15206.6|15213.1|15207.1|15220.6|15214.6|15206.1|15200.1|509
1611927900000|2021-01-29 13:45:00|15213.6|15207.6|15223.6|15217.6|15224.6|15218.6|15208.6|15202.6|540
1611928200000|2021-01-29 13:50:00|15222.6|15216.6|15202.6|15196.6|15228.1|15222.1|15197.1|15191.1|889
1611928500000|2021-01-29 13:55:00|15203.6|15197.6|15198.6|15192.6|15211.1|15205.1|15198.1|15192.1|319
1611928800000|2021-01-29 14:00:00|15198.1|15192.1|15205.1|15199.1|15207.6|15201.6|15198.1|15192.1|287
1611929100000|2021-01-29 14:05:00|15204.6|15198.6|15196.1|15190.1|15206.6|15200.6|15192.6|15186.6|293
1611929400000|2021-01-29 14:10:00|15195.1|15189.1|15206.1|15200.1|15207.6|15201.6|15188.1|15182.1|436
1611929700000|2021-01-29 14:15:00|15206.6|15200.6|15205.1|15199.1|15208.6|15202.6|15202.1|15196.1|178
1611930000000|2021-01-29 14:20:00|15205.6|15199.6|15206.6|15200.6|15213.1|15207.1|15201.6|15195.6|268
1611930300000|2021-01-29 14:25:00|15205.6|15199.6|15198.1|15192.1|15209.1|15203.1|15197.6|15191.6|264
1611930600000|2021-01-29 14:30:00|15198.6|15192.6|15187.6|15181.6|15201.6|15195.6|15167.1|15161.1|1397
1611930900000|2021-01-29 14:35:00|15186.6|15180.6|15173.1|15167.1|15186.6|15180.6|15163.1|15157.1|1033
1611931200000|2021-01-29 14:40:00|15172.1|15166.1|15172.1|15166.1|15172.6|15166.6|15157.1|15151.1|1090
1611931500000|2021-01-29 14:45:00|15171.6|15165.6|15176.1|15170.1|15189.1|15183.1|15171.1|15165.1|820
1611931800000|2021-01-29 14:50:00|15174.1|15168.1|15178.6|15172.6|15182.1|15176.1|15160.6|15154.6|647
1611932100000|2021-01-29 14:55:00|15179.6|15173.6|15196.1|15190.1|15200.1|15194.1|15179.6|15173.6|804
1611932400000|2021-01-29 15:00:00|15196.6|15190.6|15192.1|15186.1|15200.6|15194.6|15184.1|15178.1|536
1611932700000|2021-01-29 15:05:00|15192.6|15186.6|15195.6|15189.6|15195.6|15189.6|15170.6|15164.6|566
1611933000000|2021-01-29 15:10:00|15194.1|15188.1|15194.6|15188.6|15205.6|15199.6|15193.1|15187.1|684
1611933300000|2021-01-29 15:15:00|15194.1|15188.1|15192.6|15186.6|15198.6|15192.6|15189.1|15183.1|257
1611933600000|2021-01-29 15:20:00|15193.1|15187.1|15215.6|15209.6|15215.6|15209.6|15192.1|15186.1|805
1611933900000|2021-01-29 15:25:00|15216.6|15210.6|15208.6|15202.6|15218.6|15212.6|15207.1|15201.1|688
1611934200000|2021-01-29 15:30:00|15209.1|15203.1|15199.1|15193.1|15216.6|15210.6|15197.1|15191.1|414
1611934500000|2021-01-29 15:35:00|15200.6|15194.6|15187.6|15181.6|15202.6|15196.6|15184.6|15178.6|463
1611934800000|2021-01-29 15:40:00|15186.6|15180.6|15174.1|15168.1|15191.1|15185.1|15174.1|15168.1|451
1611935100000|2021-01-29 15:45:00|15174.6|15168.6|15190.1|15184.1|15190.1|15184.1|15174.1|15168.1|492
1611935400000|2021-01-29 15:50:00|15189.6|15183.6|15187.1|15181.1|15195.1|15189.1|15187.1|15181.1|257
1611935700000|2021-01-29 15:55:00|15187.6|15181.6|15199.6|15193.6|15200.6|15194.6|15187.6|15181.6|246
1611936000000|2021-01-29 16:00:00|15199.1|15193.1|15190.1|15184.1|15211.6|15205.6|15187.1|15181.1|628
1611936300000|2021-01-29 16:05:00|15190.6|15184.6|15197.1|15191.1|15200.6|15194.6|15184.6|15178.6|312
1611936600000|2021-01-29 16:10:00|15197.6|15191.6|15178.6|15172.6|15197.6|15191.6|15176.6|15170.6|500
1611936900000|2021-01-29 16:15:00|15179.1|15173.1|15181.1|15175.1|15189.1|15183.1|15176.6|15170.6|344
1611937200000|2021-01-29 16:20:00|15180.6|15174.6|15175.6|15169.6|15184.1|15178.1|15164.6|15158.6|606
1611937500000|2021-01-29 16:25:00|15176.1|15170.1|15159.1|15153.1|15186.1|15180.1|15157.6|15151.6|765
1611937800000|2021-01-29 16:30:00|15157.1|15151.1|15147.6|15141.6|15169.6|15163.6|15146.6|15140.6|859
1611938100000|2021-01-29 16:35:00|15148.1|15142.1|15157.1|15151.1|15157.6|15151.6|15133.6|15127.6|875
1611938400000|2021-01-29 16:40:00|15156.6|15150.6|15159.6|15153.6|15166.1|15160.1|15151.1|15145.1|519
1611938700000|2021-01-29 16:45:00|15159.1|15153.1|15164.6|15158.6|15168.6|15162.6|15153.6|15147.6|352
1611939000000|2021-01-29 16:50:00|15164.1|15158.1|15160.1|15154.1|15165.1|15159.1|15152.6|15146.6|196
1611939300000|2021-01-29 16:55:00|15159.6|15153.6|15171.1|15165.1|15174.6|15168.6|15157.1|15151.1|303
1611939600000|2021-01-29 17:00:00|15169.1|15163.1|15169.1|15163.1|15170.6|15164.6|15160.1|15154.1|240
1611939900000|2021-01-29 17:05:00|15169.6|15163.6|15162.1|15156.1|15170.1|15164.1|15157.6|15151.6|175
1611940200000|2021-01-29 17:10:00|15163.1|15157.1|15145.6|15139.6|15168.6|15162.6|15144.1|15138.1|321
1611940500000|2021-01-29 17:15:00|15145.1|15139.1|15113.1|15107.1|15145.6|15139.6|15109.1|15103.1|1323
1611940800000|2021-01-29 17:20:00|15112.6|15106.6|15112.1|15106.1|15121.1|15115.1|15107.1|15101.1|514
1611941100000|2021-01-29 17:25:00|15111.6|15105.6|15120.6|15114.6|15128.6|15122.6|15110.6|15104.6|439
1611941400000|2021-01-29 17:30:00|15120.1|15114.1|15102.1|15096.1|15127.6|15121.6|15101.6|15095.6|704
1611941700000|2021-01-29 17:35:00|15103.1|15097.1|15088.1|15082.1|15106.6|15100.6|15078.6|15072.6|1134
1611942000000|2021-01-29 17:40:00|15090.1|15084.1|15090.6|15084.6|15110.6|15104.6|15089.6|15083.6|739
1611942300000|2021-01-29 17:45:00|15090.1|15084.1|15052.6|15046.6|15095.1|15089.1|15041.1|15035.1|2299
1611942600000|2021-01-29 17:50:00|15053.6|15047.6|15093.6|15087.6|15099.6|15093.6|15048.1|15042.1|1171
1611942900000|2021-01-29 17:55:00|15094.1|15088.1|15075.1|15069.1|15094.6|15088.6|15074.6|15068.6|366
1611943200000|2021-01-29 18:00:00|15072.1|15066.1|15093.1|15087.1|15111.6|15105.6|15060.1|15054.1|1112
1611943500000|2021-01-29 18:05:00|15092.6|15086.6|15092.1|15086.1|15098.6|15092.6|15077.1|15071.1|472
1611943800000|2021-01-29 18:10:00|15091.1|15085.1|15073.1|15067.1|15094.6|15088.6|15071.6|15065.6|369
1611944100000|2021-01-29 18:15:00|15069.6|15063.6|15071.1|15065.1|15073.6|15067.6|15057.6|15051.6|638
1611944400000|2021-01-29 18:20:00|15070.1|15064.1|15085.1|15079.1|15091.1|15085.1|15069.1|15063.1|364
1611944700000|2021-01-29 18:25:00|15084.1|15078.1|15135.1|15129.1|15140.6|15134.6|15084.1|15078.1|1121
1611945000000|2021-01-29 18:30:00|15134.6|15128.6|15125.1|15119.1|15145.1|15139.1|15115.6|15109.6|704
1611945300000|2021-01-29 18:35:00|15125.6|15119.6|15117.6|15111.6|15129.1|15123.1|15113.6|15107.6|232
1611945600000|2021-01-29 18:40:00|15117.1|15111.1|15125.6|15119.6|15131.6|15125.6|15112.6|15106.6|262
1611945900000|2021-01-29 18:45:00|15125.1|15119.1|15112.6|15106.6|15132.6|15126.6|15108.1|15102.1|288
1611946200000|2021-01-29 18:50:00|15113.1|15107.1|15113.1|15107.1|15118.6|15112.6|15107.1|15101.1|227
1611946500000|2021-01-29 18:55:00|15113.6|15107.6|15111.1|15105.1|15117.1|15111.1|15107.6|15101.6|91
1611946800000|2021-01-29 19:00:00|15111.6|15105.6|15134.6|15128.6|15143.1|15137.1|15109.1|15103.1|419
1611947100000|2021-01-29 19:05:00|15134.1|15128.1|15137.6|15131.6|15141.6|15135.6|15128.6|15122.6|323
1611947400000|2021-01-29 19:10:00|15138.1|15132.1|15134.6|15128.6|15139.6|15133.6|15126.6|15120.6|139
1611947700000|2021-01-29 19:15:00|15134.1|15128.1|15133.1|15127.1|15137.6|15131.6|15129.6|15123.6|100
1611948000000|2021-01-29 19:20:00|15132.6|15126.6|15125.6|15119.6|15134.6|15128.6|15119.6|15113.6|180
1611948300000|2021-01-29 19:25:00|15125.1|15119.1|15115.6|15109.6|15126.6|15120.6|15112.1|15106.1|266
1611948600000|2021-01-29 19:30:00|15114.6|15108.6|15107.1|15101.1|15114.6|15108.6|15103.6|15097.6|283
1611948900000|2021-01-29 19:35:00|15107.6|15101.6|15114.1|15108.1|15119.1|15113.1|15107.1|15101.1|168
1611949200000|2021-01-29 19:40:00|15113.6|15107.6|15114.6|15108.6|15124.1|15118.1|15102.1|15096.1|241
1611949500000|2021-01-29 19:45:00|15115.1|15109.1|15115.1|15109.1|15124.1|15118.1|15113.1|15107.1|103
1611949800000|2021-01-29 19:50:00|15114.1|15108.1|15116.1|15110.1|15126.6|15120.6|15114.1|15108.1|102
1611950100000|2021-01-29 19:55:00|15115.1|15109.1|15115.1|15109.1|15124.1|15118.1|15111.6|15105.6|91
1611950400000|2021-01-29 20:00:00|15115.6|15109.6|15139.6|15133.6|15142.1|15136.1|15115.1|15109.1|383
1611950700000|2021-01-29 20:05:00|15140.1|15134.1|15131.6|15125.6|15141.6|15135.6|15130.1|15124.1|226
1611951000000|2021-01-29 20:10:00|15130.6|15124.6|15138.1|15132.1|15139.6|15133.6|15129.6|15123.6|135
1611951300000|2021-01-29 20:15:00|15138.6|15132.6|15138.1|15132.1|15142.1|15136.1|15135.6|15129.6|155
1611951600000|2021-01-29 20:20:00|15137.6|15131.6|15161.1|15155.1|15173.6|15167.6|15137.6|15131.6|1074
1611951900000|2021-01-29 20:25:00|15161.6|15155.6|15139.6|15133.6|15166.1|15160.1|15138.6|15132.6|309
1611952200000|2021-01-29 20:30:00|15141.1|15135.1|15131.6|15125.6|15147.6|15141.6|15129.6|15123.6|249
1611952500000|2021-01-29 20:35:00|15131.1|15125.1|15119.1|15113.1|15137.1|15131.1|15115.1|15109.1|332
1611952800000|2021-01-29 20:40:00|15119.6|15113.6|15110.6|15104.6|15125.1|15119.1|15110.6|15104.6|300
1611953100000|2021-01-29 20:45:00|15110.1|15104.1|15107.1|15101.1|15111.6|15105.6|15100.1|15094.1|297
1611953400000|2021-01-29 20:50:00|15107.6|15101.6|15137.6|15131.6|15139.6|15133.6|15106.6|15100.6|377
1611953700000|2021-01-29 20:55:00|15138.1|15132.1|15109.6|15103.6|15143.1|15137.1|15106.1|15100.1|488
1611954000000|2021-01-29 21:00:00|15128.7|15114.7|15114.4|15100.4|15166.6|15152.6|15113.7|15099.7|0
1611954300000|2021-01-29 21:05:00|15113.7|15099.7|15125.8|15111.8|15129.4|15115.4|15105.1|15091.1|0
1611954600000|2021-01-29 21:10:00|15125.1|15111.1|15127.5|15113.5|15136.1|15122.1|15124.7|15110.7|0
1611954900000|2021-01-29 21:15:00|15127.6|15113.6|15123.9|15109.9|15129.2|15115.2|15123.9|15109.9|0
1611955200000|2021-01-29 21:20:00|15123.8|15109.8|15127.8|15113.8|15128.7|15114.7|15123.8|15109.8|0
1611955500000|2021-01-29 21:25:00|15127.2|15113.2|15126.6|15112.6|15127.8|15113.8|15124.5|15110.5|0
1611955800000|2021-01-29 21:30:00|15129.2|15115.2|15131.4|15117.4|15135.7|15121.7|15122.1|15108.1|0
1611956100000|2021-01-29 21:35:00|15132.1|15118.1|15122.1|15108.1|15133.5|15119.5|15118.5|15104.5|0
1611956400000|2021-01-29 21:40:00|15123.5|15109.5|15122.1|15108.1|15124.9|15110.9|15114.9|15100.9|0
1611956700000|2021-01-29 21:45:00|15122.8|15108.8|15121.4|15107.4|15125.6|15111.6|15119.9|15105.9|0
1611957000000|2021-01-29 21:50:00|15122.1|15108.1|15119.2|15105.2|15122.8|15108.8|15114.2|15100.2|0
1611957300000|2021-01-29 21:55:00|15119.9|15105.9|15115.8|15101.8|15122.1|15108.1|15112.8|15098.8|0
1612134000000|2021-01-31 23:00:00|15085.6|15071.6|15026.6|15012.6|15093.5|15079.5|15012.8|14998.8|0
1612134300000|2021-01-31 23:05:00|15027.4|15013.4|15026.4|15012.4|15054.2|15040.2|15024.9|15010.9|0
1612134600000|2021-01-31 23:10:00|15026.7|15012.7|15026.5|15012.5|15040.9|15026.9|14998.2|14984.2|0
1612134900000|2021-01-31 23:15:00|15027.3|15013.3|15001.4|14987.4|15031.6|15017.6|14991.7|14977.7|0
1612135200000|2021-01-31 23:20:00|15001.7|14987.7|15009.1|14995.1|15024.6|15010.6|14994.1|14980.1|0
1612135500000|2021-01-31 23:25:00|15009.5|14995.5|15013.3|14999.3|15022.3|15008.3|14999.8|14985.8|0
1612135800000|2021-01-31 23:30:00|15014|15000|15037.5|15023.5|15044.9|15030.9|15014|15000|0
1612136100000|2021-01-31 23:35:00|15037.8|15023.8|15044.8|15030.8|15046.6|15032.6|15033.9|15019.9|0
1612136400000|2021-01-31 23:40:00|15044.4|15030.4|15041.2|15027.2|15051.6|15037.6|15033|15019|0
1612136700000|2021-01-31 23:45:00|15043|15029|15038.9|15024.9|15050.3|15036.3|15038.9|15024.9|0
1612137000000|2021-01-31 23:50:00|15039.6|15025.6|15036.5|15022.5|15040.3|15026.3|15029.1|15015.1|0
1612137300000|2021-01-31 23:55:00|15037.2|15023.2|15043.3|15029.3|15044.7|15030.7|15030.8|15016.8|0
1612137600000|2021-02-01 00:00:00|15042.6|15028.6|15051.9|15037.9|15051.9|15037.9|15042.2|15028.2|0
1612137900000|2021-02-01 00:05:00|15051.6|15037.6|15047.5|15033.5|15051.9|15037.9|15041.9|15027.9|0
1612138200000|2021-02-01 00:10:00|15047.1|15033.1|15059.6|15045.6|15065.3|15051.3|15046|15032|0
1612138500000|2021-02-01 00:15:00|15060|15046|15094.2|15080.2|15094.2|15080.2|15058.9|15044.9|0
1612138800000|2021-02-01 00:20:00|15094.6|15080.6|15110.9|15096.9|15110.9|15096.9|15094.6|15080.6|0
1612139100000|2021-02-01 00:25:00|15109.8|15095.8|15113.4|15099.4|15117.7|15103.7|15106.5|15092.5|0
1612139400000|2021-02-01 00:30:00|15113.7|15099.7|15101.1|15087.1|15113.7|15099.7|15100|15086|0
1612139700000|2021-02-01 00:35:00|15101.5|15087.5|15087|15073|15102.5|15088.5|15078.2|15064.2|0
1612140000000|2021-02-01 00:40:00|15087.4|15073.4|15112.9|15098.9|15112.9|15098.9|15085.3|15071.3|0
1612140300000|2021-02-01 00:45:00|15156.6|15152.6|15179.1|15175.1|15217.1|15213.1|15147.6|15143.6|5399
1612140600000|2021-02-01 00:50:00|15181.6|15177.6|15192.6|15188.6|15196.6|15192.6|15163.1|15159.1|2140
1612140900000|2021-02-01 00:55:00|15193.6|15189.6|15186.1|15182.1|15206.6|15202.6|15180.1|15176.1|2301
1612141200000|2021-02-01 01:00:00|15185.6|15181.6|15162.6|15158.6|15205.6|15201.6|15116.1|15112.1|8756
1612141500000|2021-02-01 01:05:00|15161.1|15157.1|15191.6|15187.6|15192.1|15188.1|15130.6|15126.6|4793
1612141800000|2021-02-01 01:10:00|15187.6|15183.6|15150.6|15146.6|15191.1|15187.1|15132.6|15128.6|3589
1612142100000|2021-02-01 01:15:00|15151.6|15147.6|15117.1|15113.1|15155.1|15151.1|15096.1|15092.1|5342
1612142400000|2021-02-01 01:20:00|15116.1|15112.1|15105.1|15101.1|15131.6|15127.6|15091.1|15087.1|3926
1612142700000|2021-02-01 01:25:00|15105.6|15101.6|15154.1|15150.1|15181.1|15177.1|15097.6|15093.6|5434
1612143000000|2021-02-01 01:30:00|15155.1|15151.1|15177.6|15173.6|15177.6|15173.6|15132.1|15128.1|2898
1612143300000|2021-02-01 01:35:00|15178.1|15174.1|15194.6|15190.6|15201.6|15197.6|15167.1|15163.1|3337
1612143600000|2021-02-01 01:40:00|15196.1|15192.1|15198.1|15194.1|15205.1|15201.1|15166.1|15162.1|2785
1612143900000|2021-02-01 01:45:00|15198.6|15194.6|15226.6|15222.6|15246.1|15242.1|15178.6|15174.6|8217
1612144200000|2021-02-01 01:50:00|15224.1|15220.1|15224.1|15220.1|15243.1|15239.1|15205.1|15201.1|4016
1612144500000|2021-02-01 01:55:00|15222.1|15218.1|15184.1|15180.1|15235.6|15231.6|15174.6|15170.6|3574
1612144800000|2021-02-01 02:00:00|15184.6|15180.6|15169.1|15165.1|15204.6|15200.6|15164.1|15160.1|3291
1612145100000|2021-02-01 02:05:00|15168.1|15164.1|15177.1|15173.1|15188.6|15184.6|15155.1|15151.1|2635
1612145400000|2021-02-01 02:10:00|15178.1|15174.1|15202.1|15198.1|15202.1|15198.1|15175.6|15171.6|2021
1612145700000|2021-02-01 02:15:00|15203.1|15199.1|15224.1|15220.1|15226.6|15222.6|15190.6|15186.6|2765
1612146000000|2021-02-01 02:20:00|15225.1|15221.1|15252.6|15248.6|15260.1|15256.1|15218.6|15214.6|4878
1612146300000|2021-02-01 02:25:00|15251.1|15247.1|15253.1|15249.1|15264.1|15260.1|15233.1|15229.1|2865
1612146600000|2021-02-01 02:30:00|15253.6|15249.6|15244.1|15240.1|15266.6|15262.6|15239.1|15235.1|2460
1612146900000|2021-02-01 02:35:00|15243.1|15239.1|15195.1|15191.1|15245.1|15241.1|15190.6|15186.6|3677
1612147200000|2021-02-01 02:40:00|15194.1|15190.1|15233.1|15229.1|15237.1|15233.1|15193.1|15189.1|2803
1612147500000|2021-02-01 02:45:00|15232.1|15228.1|15233.1|15229.1|15249.1|15245.1|15217.1|15213.1|2185
1612147800000|2021-02-01 02:50:00|15232.6|15228.6|15239.6|15235.6|15256.1|15252.1|15220.1|15216.1|2417
1612148100000|2021-02-01 02:55:00|15239.1|15235.1|15239.1|15235.1|15246.1|15242.1|15223.1|15219.1|1273
1612148400000|2021-02-01 03:00:00|15239.6|15235.6|15246.1|15242.1|15260.1|15256.1|15238.6|15234.6|1724
1612148700000|2021-02-01 03:05:00|15246.6|15242.6|15236.1|15232.1|15263.1|15259.1|15231.6|15227.6|1475
1612149000000|2021-02-01 03:10:00|15238.1|15234.1|15244.6|15240.6|15252.6|15248.6|15220.1|15216.1|2132
1612149300000|2021-02-01 03:15:00|15247.1|15243.1|15259.1|15255.1|15264.1|15260.1|15234.1|15230.1|1816
1612149600000|2021-02-01 03:20:00|15261.1|15257.1|15280.6|15276.6|15284.6|15280.6|15257.6|15253.6|3126
1612149900000|2021-02-01 03:25:00|15281.6|15277.6|15296.6|15292.6|15298.1|15294.1|15281.6|15277.6|2390
1612150200000|2021-02-01 03:30:00|15297.1|15293.1|15318.1|15314.1|15318.1|15314.1|15287.1|15283.1|2850
1612150500000|2021-02-01 03:35:00|15319.1|15315.1|15330.1|15326.1|15335.1|15331.1|15310.6|15306.6|3214
1612150800000|2021-02-01 03:40:00|15331.1|15327.1|15351.1|15347.1|15352.6|15348.6|15325.6|15321.6|3303
1612151100000|2021-02-01 03:45:00|15349.1|15345.1|15340.1|15336.1|15371.1|15367.1|15329.1|15325.1|4007
1612151400000|2021-02-01 03:50:00|15339.1|15335.1|15344.1|15340.1|15353.1|15349.1|15320.1|15316.1|2305
1612151700000|2021-02-01 03:55:00|15345.1|15341.1|15339.1|15335.1|15347.1|15343.1|15334.6|15330.6|726
1612152000000|2021-02-01 04:00:00|15340.1|15336.1|15349.1|15345.1|15349.6|15345.6|15326.1|15322.1|1256
1612152300000|2021-02-01 04:05:00|15350.1|15346.1|15347.1|15343.1|15364.6|15360.6|15342.6|15338.6|1847
1612152600000|2021-02-01 04:10:00|15347.6|15343.6|15349.1|15345.1|15360.1|15356.1|15338.1|15334.1|1245
1612152900000|2021-02-01 04:15:00|15349.6|15345.6|15354.6|15350.6|15362.6|15358.6|15347.1|15343.1|921
1612153200000|2021-02-01 04:20:00|15355.1|15351.1|15381.1|15377.1|15381.6|15377.6|15355.1|15351.1|2101
1612153500000|2021-02-01 04:25:00|15380.1|15376.1|15377.8|15373.8|15389.6|15385.6|15373.3|15369.3|2101
1612153800000|2021-02-01 04:30:00|15378.3|15374.3|15362.3|15358.3|15381.3|15377.3|15355.3|15351.3|1670
1612154100000|2021-02-01 04:35:00|15362.8|15358.8|15345.8|15341.8|15363.3|15359.3|15344.8|15340.8|1815
1612154400000|2021-02-01 04:40:00|15347.3|15343.3|15357.3|15353.3|15366.8|15362.8|15346.3|15342.3|1076
1612154700000|2021-02-01 04:45:00|15358.8|15354.8|15343.3|15339.3|15358.8|15354.8|15337.3|15333.3|1437
1612155000000|2021-02-01 04:50:00|15342.8|15338.8|15360.8|15356.8|15363.8|15359.8|15341.8|15337.8|1099
1612155300000|2021-02-01 04:55:00|15359.3|15355.3|15373.3|15369.3|15376.8|15372.8|15357.3|15353.3|1327
1612155600000|2021-02-01 05:00:00|15373.8|15369.8|15361.8|15357.8|15380.3|15376.3|15358.8|15354.8|1500
1612155900000|2021-02-01 05:05:00|15363.3|15359.3|15366.3|15362.3|15377.3|15373.3|15360.3|15356.3|1120
1612156200000|2021-02-01 05:10:00|15365.8|15361.8|15378.8|15374.8|15382.8|15378.8|15363.3|15359.3|1208
1612156500000|2021-02-01 05:15:00|15376.8|15372.8|15391.3|15387.3|15395.3|15391.3|15370.8|15366.8|2329
1612156800000|2021-02-01 05:20:00|15391.8|15387.8|15387.8|15383.8|15397.3|15393.3|15385.3|15381.3|1688
1612157100000|2021-02-01 05:25:00|15387.3|15383.3|15365.8|15361.8|15387.3|15383.3|15363.3|15359.3|2449
1612157400000|2021-02-01 05:30:00|15366.8|15362.8|15364.8|15360.8|15375.8|15371.8|15362.8|15358.8|2333
1612157700000|2021-02-01 05:35:00|15365.3|15361.3|15361.8|15357.8|15370.8|15366.8|15360.8|15356.8|1912
1612158000000|2021-02-01 05:40:00|15363.3|15359.3|15361.8|15357.8|15369.8|15365.8|15359.3|15355.3|2780
1612158300000|2021-02-01 05:45:00|15365.7|15351.7|15371.5|15357.5|15377|15363|15365.3|15351.3|2
1612158600000|2021-02-01 05:50:00|15371.7|15357.7|15375.5|15361.5|15376.3|15362.3|15370.8|15356.8|0
1612158900000|2021-02-01 05:55:00|15375.4|15361.4|15375.5|15361.5|15377.3|15363.3|15372.6|15358.6|0
1612159200000|2021-02-01 06:00:00|15373.3|15359.3|15375.9|15361.9|15377.3|15363.3|15370.8|15356.8|0
1612159500000|2021-02-01 06:05:00|15376.3|15362.3|15378.1|15364.1|15379.5|15365.5|15373.7|15359.7|0
1612159800000|2021-02-01 06:10:00|15377.9|15363.9|15381.7|15367.7|15381.7|15367.7|15375.5|15361.5|0
1612160100000|2021-02-01 06:15:00|15369|15355|15375.7|15361.7|15375.7|15361.7|15366.9|15352.9|0
1612160400000|2021-02-01 06:20:00|15375.6|15361.6|15370.5|15356.5|15378.8|15364.8|15368.6|15354.6|0
1612160700000|2021-02-01 06:25:00|15369.9|15355.9|15370.2|15356.2|15379.2|15365.2|15367.7|15353.7|0
1612161000000|2021-02-01 06:30:00|15370.3|15356.3|15366.8|15352.8|15371|15357|15366.8|15352.8|0
1612161300000|2021-02-01 06:35:00|15366.5|15352.5|15362|15348|15366.9|15352.9|15361.1|15347.1|0
1612161600000|2021-02-01 06:40:00|15361.9|15347.9|15368.1|15354.1|15370.3|15356.3|15361.9|15347.9|0
1612161900000|2021-02-01 06:45:00|15368|15354|15364.2|15350.2|15368|15354|15360|15346|0
1612162200000|2021-02-01 06:50:00|15364.3|15350.3|15365.1|15351.1|15367.2|15353.2|15364.2|15350.2|0
1612162500000|2021-02-01 06:55:00|15365.2|15351.2|15368.5|15354.5|15368.5|15354.5|15359.3|15345.3|0
1612162800000|2021-02-01 07:00:00|15368.4|15354.4|15354.8|15348.8|15372.3|15366.3|15349.8|15343.8|895
1612163100000|2021-02-01 07:05:00|15355.3|15349.3|15327.8|15321.8|15355.8|15349.8|15323.3|15317.3|1389
1612163400000|2021-02-01 07:10:00|15328.3|15322.3|15328.3|15322.3|15335.8|15329.8|15317.8|15311.8|731
1612163700000|2021-02-01 07:15:00|15327.8|15321.8|15345.8|15339.8|15345.8|15339.8|15327.3|15321.3|786
1612164000000|2021-02-01 07:20:00|15345.3|15339.3|15347.3|15341.3|15349.3|15343.3|15339.3|15333.3|499
1612164300000|2021-02-01 07:25:00|15347.8|15341.8|15362.3|15356.3|15367.3|15361.3|15347.8|15341.8|688
1612164600000|2021-02-01 07:30:00|15362.8|15356.8|15365.3|15359.3|15377.3|15371.3|15362.8|15356.8|842
1612164900000|2021-02-01 07:35:00|15366.3|15360.3|15353.3|15347.3|15368.3|15362.3|15350.3|15344.3|467
1612165200000|2021-02-01 07:40:00|15353.8|15347.8|15357.3|15351.3|15361.8|15355.8|15348.8|15342.8|266
1612165500000|2021-02-01 07:45:00|15358.3|15352.3|15356.8|15350.8|15365.3|15359.3|15352.3|15346.3|276
1612165800000|2021-02-01 07:50:00|15357.3|15351.3|15360.3|15354.3|15360.8|15354.8|15351.8|15345.8|239
1612166100000|2021-02-01 07:55:00|15359.8|15353.8|15363.3|15357.3|15363.8|15357.8|15353.3|15347.3|189
1612166400000|2021-02-01 08:00:00|15360.3|15354.3|15353.3|15347.3|15361.8|15355.8|15344.3|15338.3|524
1612166700000|2021-02-01 08:05:00|15353.8|15347.8|15365.3|15359.3|15370.3|15364.3|15350.3|15344.3|522
1612167000000|2021-02-01 08:10:00|15365.8|15359.8|15366.8|15360.8|15372.8|15366.8|15362.3|15356.3|457
1612167300000|2021-02-01 08:15:00|15367.3|15361.3|15365.8|15359.8|15372.8|15366.8|15359.8|15353.8|410
1612167600000|2021-02-01 08:20:00|15365.3|15359.3|15357.3|15351.3|15366.8|15360.8|15356.8|15350.8|155
1612167900000|2021-02-01 08:25:00|15352.3|15346.3|15353.8|15347.8|15359.3|15353.3|15352.3|15346.3|229
1612168200000|2021-02-01 08:30:00|15354.3|15348.3|15355.3|15349.3|15365.3|15359.3|15354.3|15348.3|268
1612168500000|2021-02-01 08:35:00|15354.8|15348.8|15355.8|15349.8|15357.3|15351.3|15342.8|15336.8|464
1612168800000|2021-02-01 08:40:00|15356.3|15350.3|15363.3|15357.3|15364.8|15358.8|15353.8|15347.8|229
1612169100000|2021-02-01 08:45:00|15363.8|15357.8|15361.8|15355.8|15365.8|15359.8|15360.8|15354.8|87
1612169400000|2021-02-01 08:50:00|15362.3|15356.3|15374.8|15368.8|15375.8|15369.8|15362.3|15356.3|458
1612169700000|2021-02-01 08:55:00|15374.3|15368.3|15370.3|15364.3|15374.8|15368.8|15364.8|15358.8|176
1612170000000|2021-02-01 09:00:00|15369.3|15363.3|15376.3|15370.3|15379.8|15373.8|15365.8|15359.8|462
1612170300000|2021-02-01 09:05:00|15375.8|15369.8|15374.3|15368.3|15377.8|15371.8|15369.8|15363.8|186
1612170600000|2021-02-01 09:10:00|15374.8|15368.8|15382.8|15376.8|15383.8|15377.8|15374.8|15368.8|373
1612170900000|2021-02-01 09:15:00|15383.3|15377.3|15404.8|15398.8|15409.3|15403.3|15381.8|15375.8|1267
1612171200000|2021-02-01 09:20:00|15404.3|15398.3|15408.8|15402.8|15417.8|15411.8|15401.8|15395.8|738
1612171500000|2021-02-01 09:25:00|15409.3|15403.3|15408.8|15402.8|15418.8|15412.8|15406.8|15400.8|377
1612171800000|2021-02-01 09:30:00|15410.3|15404.3|15407.8|15401.8|15414.3|15408.3|15405.3|15399.3|250
1612172100000|2021-02-01 09:35:00|15408.3|15402.3|15400.8|15394.8|15409.8|15403.8|15397.3|15391.3|409
1612172400000|2021-02-01 09:40:00|15399.8|15393.8|15398.3|15392.3|15402.8|15396.8|15394.8|15388.8|246
1612172700000|2021-02-01 09:45:00|15397.8|15391.8|15396.3|15390.3|15400.3|15394.3|15392.8|15386.8|192
1612173000000|2021-02-01 09:50:00|15395.8|15389.8|15399.3|15393.3|15403.3|15397.3|15395.8|15389.8|157
1612173300000|2021-02-01 09:55:00|15399.8|15393.8|15403.8|15397.8|15404.8|15398.8|15397.8|15391.8|137
1612173600000|2021-02-01 10:00:00|15403.3|15397.3|15404.8|15398.8|15406.3|15400.3|15401.8|15395.8|161
1612173900000|2021-02-01 10:05:00|15404.3|15398.3|15402.3|15396.3|15404.3|15398.3|15399.8|15393.8|101
1612174200000|2021-02-01 10:10:00|15402.8|15396.8|15402.3|15396.3|15406.8|15400.8|15400.3|15394.3|106
1612174500000|2021-02-01 10:15:00|15401.8|15395.8|15398.3|15392.3|15402.3|15396.3|15395.8|15389.8|111
1612174800000|2021-02-01 10:20:00|15397.8|15391.8|15397.8|15391.8|15402.3|15396.3|15396.8|15390.8|157
1612175100000|2021-02-01 10:25:00|15398.3|15392.3|15399.3|15393.3|15400.8|15394.8|15395.3|15389.3|86
1612175400000|2021-02-01 10:30:00|15400.3|15394.3|15394.3|15388.3|15400.3|15394.3|15392.3|15386.3|128
1612175700000|2021-02-01 10:35:00|15394.8|15388.8|15393.8|15387.8|15395.3|15389.3|15387.8|15381.8|194
1612176000000|2021-02-01 10:40:00|15394.8|15388.8|15385.3|15379.3|15402.3|15396.3|15381.8|15375.8|456
1612176300000|2021-02-01 10:45:00|15384.8|15378.8|15391.8|15385.8|15392.3|15386.3|15378.8|15372.8|306
1612176600000|2021-02-01 10:50:00|15390.8|15384.8|15389.8|15383.8|15391.8|15385.8|15385.3|15379.3|103
1612176900000|2021-02-01 10:55:00|15389.3|15383.3|15386.3|15380.3|15389.3|15383.3|15380.8|15374.8|183
1612177200000|2021-02-01 11:00:00|15386.8|15380.8|15387.3|15381.3|15390.8|15384.8|15385.8|15379.8|97
1612177500000|2021-02-01 11:05:00|15387.8|15381.8|15392.3|15386.3|15393.8|15387.8|15387.8|15381.8|116
1612177800000|2021-02-01 11:10:00|15391.8|15385.8|15394.8|15388.8|15395.8|15389.8|15388.8|15382.8|113
1612178100000|2021-02-01 11:15:00|15395.3|15389.3|15398.3|15392.3|15404.3|15398.3|15395.3|15389.3|264
1612178400000|2021-02-01 11:20:00|15398.8|15392.8|15407.3|15401.3|15410.8|15404.8|15398.8|15392.8|286
1612178700000|2021-02-01 11:25:00|15406.3|15400.3|15414.8|15408.8|15420.3|15414.3|15404.8|15398.8|464
1612179000000|2021-02-01 11:30:00|15415.3|15409.3|15405.3|15399.3|15416.8|15410.8|15403.8|15397.8|336
1612179300000|2021-02-01 11:35:00|15404.3|15398.3|15407.3|15401.3|15409.8|15403.8|15403.8|15397.8|133
1612179600000|2021-02-01 11:40:00|15406.3|15400.3|15403.3|15397.3|15408.8|15402.8|15401.8|15395.8|113
1612179900000|2021-02-01 11:45:00|15402.8|15396.8|15402.8|15396.8|15405.8|15399.8|15400.8|15394.8|108
1612180200000|2021-02-01 11:50:00|15403.8|15397.8|15404.8|15398.8|15410.8|15404.8|15403.8|15397.8|149
1612180500000|2021-02-01 11:55:00|15404.3|15398.3|15399.8|15393.8|15405.3|15399.3|15398.8|15392.8|116
1612180800000|2021-02-01 12:00:00|15399.3|15393.3|15400.8|15394.8|15404.3|15398.3|15398.8|15392.8|76
1612181100000|2021-02-01 12:05:00|15402.3|15396.3|15401.8|15395.8|15406.8|15400.8|15400.8|15394.8|81
1612181400000|2021-02-01 12:10:00|15402.3|15396.3|15404.8|15398.8|15406.8|15400.8|15402.3|15396.3|61
1612181700000|2021-02-01 12:15:00|15405.3|15399.3|15404.8|15398.8|15409.3|15403.3|15403.8|15397.8|154
1612182000000|2021-02-01 12:20:00|15403.8|15397.8|15405.3|15399.3|15406.8|15400.8|15403.8|15397.8|59
1612182300000|2021-02-01 12:25:00|15404.8|15398.8|15398.8|15392.8|15407.8|15401.8|15398.3|15392.3|153
1612182600000|2021-02-01 12:30:00|15399.3|15393.3|15393.3|15387.3|15401.3|15395.3|15391.8|15385.8|255
1612182900000|2021-02-01 12:35:00|15392.8|15386.8|15399.8|15393.8|15400.8|15394.8|15391.8|15385.8|130
1612183200000|2021-02-01 12:40:00|15400.8|15394.8|15402.3|15396.3|15405.3|15399.3|15399.8|15393.8|189
1612183500000|2021-02-01 12:45:00|15402.8|15396.8|15398.3|15392.3|15402.8|15396.8|15397.8|15391.8|125
1612183800000|2021-02-01 12:50:00|15398.8|15392.8|15397.3|15391.3|15401.8|15395.8|15394.8|15388.8|125
1612184100000|2021-02-01 12:55:00|15396.8|15390.8|15392.3|15386.3|15399.3|15393.3|15387.8|15381.8|290
1612184400000|2021-02-01 13:00:00|15392.8|15386.8|15391.3|15385.3|15395.8|15389.8|15388.8|15382.8|139
1612184700000|2021-02-01 13:05:00|15391.8|15385.8|15398.8|15392.8|15399.8|15393.8|15391.8|15385.8|55
1612185000000|2021-02-01 13:10:00|15398.3|15392.3|15392.8|15386.8|15398.8|15392.8|15392.8|15386.8|70
1612185300000|2021-02-01 13:15:00|15393.8|15387.8|15398.3|15392.3|15398.3|15392.3|15392.8|15386.8|66
1612185600000|2021-02-01 13:20:00|15398.8|15392.8|15395.3|15389.3|15398.8|15392.8|15392.8|15386.8|49
1612185900000|2021-02-01 13:25:00|15394.8|15388.8|15393.3|15387.3|15394.8|15388.8|15386.8|15380.8|193
1612186200000|2021-02-01 13:30:00|15393.8|15387.8|15391.3|15385.3|15395.3|15389.3|15389.3|15383.3|107
1612186500000|2021-02-01 13:35:00|15391.8|15385.8|15397.3|15391.3|15397.8|15391.8|15391.8|15385.8|101
1612186800000|2021-02-01 13:40:00|15397.8|15391.8|15396.8|15390.8|15399.8|15393.8|15395.3|15389.3|73
1612187100000|2021-02-01 13:45:00|15397.3|15391.3|15394.3|15388.3|15397.8|15391.8|15394.3|15388.3|54
1612187400000|2021-02-01 13:50:00|15393.8|15387.8|15394.8|15388.8|15401.8|15395.8|15393.8|15387.8|185
1612187700000|2021-02-01 13:55:00|15395.8|15389.8|15398.3|15392.3|15399.3|15393.3|15395.8|15389.8|69
1612188000000|2021-02-01 14:00:00|15398.8|15392.8|15400.3|15394.3|15403.8|15397.8|15398.3|15392.3|157
1612188300000|2021-02-01 14:05:00|15400.8|15394.8|15400.8|15394.8|15404.8|15398.8|15400.3|15394.3|102
1612188600000|2021-02-01 14:10:00|15401.3|15395.3|15405.3|15399.3|15407.8|15401.8|15401.3|15395.3|136
1612188900000|2021-02-01 14:15:00|15405.8|15399.8|15401.8|15395.8|15406.8|15400.8|15398.3|15392.3|167
1612189200000|2021-02-01 14:20:00|15402.3|15396.3|15401.3|15395.3|15402.8|15396.8|15398.8|15392.8|118
1612189500000|2021-02-01 14:25:00|15400.3|15394.3|15406.3|15400.3|15406.8|15400.8|15400.3|15394.3|120
1612189800000|2021-02-01 14:30:00|15406.8|15400.8|15400.8|15394.8|15410.8|15404.8|15389.8|15383.8|734
1612190100000|2021-02-01 14:35:00|15401.8|15395.8|15411.3|15405.3|15426.8|15420.8|15395.8|15389.8|1581
1612190400000|2021-02-01 14:40:00|15412.3|15406.3|15376.3|15370.3|15414.3|15408.3|15364.8|15358.8|1592
1612190700000|2021-02-01 14:45:00|15375.8|15369.8|15366.8|15360.8|15379.3|15373.3|15361.8|15355.8|1335
1612191000000|2021-02-01 14:50:00|15367.3|15361.3|15348.3|15342.3|15375.8|15369.8|15342.3|15336.3|1536
1612191300000|2021-02-01 14:55:00|15351.3|15345.3|15371.3|15365.3|15372.8|15366.8|15348.8|15342.8|846
1612191600000|2021-02-01 15:00:00|15369.8|15363.8|15371.8|15365.8|15375.3|15369.3|15356.3|15350.3|769
1612191900000|2021-02-01 15:05:00|15372.3|15366.3|15354.3|15348.3|15375.3|15369.3|15352.8|15346.8|548
1612192200000|2021-02-01 15:10:00|15354.8|15348.8|15367.3|15361.3|15373.8|15367.8|15353.8|15347.8|526
1612192500000|2021-02-01 15:15:00|15369.3|15363.3|15370.3|15364.3|15375.8|15369.8|15362.8|15356.8|317
1612192800000|2021-02-01 15:20:00|15369.8|15363.8|15378.3|15372.3|15378.3|15372.3|15366.3|15360.3|496
1612193100000|2021-02-01 15:25:00|15377.8|15371.8|15374.8|15368.8|15383.8|15377.8|15374.3|15368.3|651
1612193400000|2021-02-01 15:30:00|15375.3|15369.3|15385.8|15379.8|15385.8|15379.8|15375.3|15369.3|335
1612193700000|2021-02-01 15:35:00|15385.3|15379.3|15372.8|15366.8|15388.8|15382.8|15372.3|15366.3|539
1612194000000|2021-02-01 15:40:00|15373.3|15367.3|15376.3|15370.3|15382.3|15376.3|15368.3|15362.3|301
1612194300000|2021-02-01 15:45:00|15376.8|15370.8|15377.3|15371.3|15382.8|15376.8|15375.8|15369.8|127
1612194600000|2021-02-01 15:50:00|15377.8|15371.8|15360.8|15354.8|15377.8|15371.8|15357.3|15351.3|468
1612194900000|2021-02-01 15:55:00|15361.8|15355.8|15368.8|15362.8|15369.8|15363.8|15359.8|15353.8|235
1612195200000|2021-02-01 16:00:00|15368.3|15362.3|15363.8|15357.8|15368.3|15362.3|15353.3|15347.3|458
1612195500000|2021-02-01 16:05:00|15365.3|15359.3|15371.3|15365.3|15372.8|15366.8|15364.8|15358.8|303
1612195800000|2021-02-01 16:10:00|15370.8|15364.8|15370.3|15364.3|15372.8|15366.8|15366.3|15360.3|245
1612196100000|2021-02-01 16:15:00|15371.3|15365.3|15378.8|15372.8|15378.8|15372.8|15369.3|15363.3|226
1612196400000|2021-02-01 16:20:00|15379.3|15373.3|15390.3|15384.3|15390.8|15384.8|15378.3|15372.3|493
1612196700000|2021-02-01 16:25:00|15390.8|15384.8|15392.3|15386.3|15395.8|15389.8|15388.3|15382.3|454
1612197000000|2021-02-01 16:30:00|15393.3|15387.3|15388.8|15382.8|15396.8|15390.8|15387.3|15381.3|262
1612197300000|2021-02-01 16:35:00|15387.8|15381.8|15393.3|15387.3|15393.8|15387.8|15387.8|15381.8|108
1612197600000|2021-02-01 16:40:00|15393.8|15387.8|15398.3|15392.3|15407.3|15401.3|15393.3|15387.3|472
1612197900000|2021-02-01 16:45:00|15398.8|15392.8|15400.8|15394.8|15404.8|15398.8|15398.8|15392.8|133
1612198200000|2021-02-01 16:50:00|15399.8|15393.8|15395.3|15389.3|15401.3|15395.3|15393.8|15387.8|99
1612198500000|2021-02-01 16:55:00|15394.8|15388.8|15392.3|15386.3|15395.3|15389.3|15389.3|15383.3|179
1612198800000|2021-02-01 17:00:00|15392.8|15386.8|15399.3|15393.3|15402.8|15396.8|15392.8|15386.8|204
1612199100000|2021-02-01 17:05:00|15399.8|15393.8|15397.8|15391.8|15401.3|15395.3|15394.3|15388.3|107
1612199400000|2021-02-01 17:10:00|15398.8|15392.8|15406.3|15400.3|15406.8|15400.8|15398.3|15392.3|140
1612199700000|2021-02-01 17:15:00|15406.8|15400.8|15403.8|15397.8|15408.3|15402.3|15403.3|15397.3|118
1612200000000|2021-02-01 17:20:00|15404.3|15398.3|15406.3|15400.3|15407.8|15401.8|15402.3|15396.3|108
1612200300000|2021-02-01 17:25:00|15406.8|15400.8|15410.8|15404.8|15410.8|15404.8|15403.3|15397.3|167
1612200600000|2021-02-01 17:30:00|15411.8|15405.8|15411.8|15405.8|15415.8|15409.8|15410.8|15404.8|222
1612200900000|2021-02-01 17:35:00|15412.8|15406.8|15407.3|15401.3|15415.3|15409.3|15406.8|15400.8|189
1612201200000|2021-02-01 17:40:00|15407.8|15401.8|15405.8|15399.8|15412.8|15406.8|15405.8|15399.8|108
1612201500000|2021-02-01 17:45:00|15406.3|15400.3|15408.3|15402.3|15410.8|15404.8|15405.3|15399.3|77
1612201800000|2021-02-01 17:50:00|15407.3|15401.3|15417.8|15411.8|15417.8|15411.8|15407.3|15401.3|159
1612202100000|2021-02-01 17:55:00|15418.8|15412.8|15417.8|15411.8|15418.8|15412.8|15415.3|15409.3|69
1612202400000|2021-02-01 18:00:00|15417.3|15411.3|15417.3|15411.3|15420.8|15414.8|15415.3|15409.3|176
1612202700000|2021-02-01 18:05:00|15416.3|15410.3|15420.3|15414.3|15420.3|15414.3|15414.3|15408.3|139
1612203000000|2021-02-01 18:10:00|15419.3|15413.3|15441.8|15435.8|15445.8|15439.8|15414.8|15408.8|1080
1612203300000|2021-02-01 18:15:00|15444.3|15438.3|15455.8|15449.8|15456.3|15450.3|15443.3|15437.3|687
1612203600000|2021-02-01 18:20:00|15456.3|15450.3|15464.3|15458.3|15465.3|15459.3|15454.3|15448.3|403
1612203900000|2021-02-01 18:25:00|15464.8|15458.8|15453.3|15447.3|15466.3|15460.3|15452.3|15446.3|222
1612204200000|2021-02-01 18:30:00|15454.3|15448.3|15464.3|15458.3|15465.3|15459.3|15454.3|15448.3|173
1612204500000|2021-02-01 18:35:00|15463.3|15457.3|15452.8|15446.8|15463.8|15457.8|15452.8|15446.8|119
1612204800000|2021-02-01 18:40:00|15453.8|15447.8|15451.8|15445.8|15456.3|15450.3|15443.8|15437.8|170
1612205100000|2021-02-01 18:45:00|15452.8|15446.8|15451.8|15445.8|15453.8|15447.8|15446.3|15440.3|111
1612205400000|2021-02-01 18:50:00|15451.3|15445.3|15454.3|15448.3|15455.8|15449.8|15447.8|15441.8|124
1612205700000|2021-02-01 18:55:00|15454.8|15448.8|15452.3|15446.3|15456.8|15450.8|15451.8|15445.8|49
1612206000000|2021-02-01 19:00:00|15452.8|15446.8|15446.8|15440.8|15454.3|15448.3|15445.3|15439.3|84
1612206300000|2021-02-01 19:05:00|15446.3|15440.3|15448.3|15442.3|15450.3|15444.3|15439.8|15433.8|147
1612206600000|2021-02-01 19:10:00|15449.3|15443.3|15449.3|15443.3|15450.3|15444.3|15440.3|15434.3|86
1612206900000|2021-02-01 19:15:00|15448.8|15442.8|15452.3|15446.3|15455.8|15449.8|15448.3|15442.3|130
1612207200000|2021-02-01 19:20:00|15451.8|15445.8|15446.3|15440.3|15452.3|15446.3|15444.3|15438.3|45
1612207500000|2021-02-01 19:25:00|15445.8|15439.8|15452.8|15446.8|15453.8|15447.8|15445.3|15439.3|47
1612207800000|2021-02-01 19:30:00|15453.3|15447.3|15453.3|15447.3|15458.3|15452.3|15450.3|15444.3|113
1612208100000|2021-02-01 19:35:00|15453.8|15447.8|15455.8|15449.8|15455.8|15449.8|15450.8|15444.8|53
1612208400000|2021-02-01 19:40:00|15456.8|15450.8|15459.8|15453.8|15465.8|15459.8|15456.8|15450.8|187
1612208700000|2021-02-01 19:45:00|15461.3|15455.3|15463.8|15457.8|15464.3|15458.3|15459.3|15453.3|36
1612209000000|2021-02-01 19:50:00|15464.8|15458.8|15468.3|15462.3|15470.3|15464.3|15464.3|15458.3|183
1612209300000|2021-02-01 19:55:00|15467.8|15461.8|15460.3|15454.3|15470.8|15464.8|15457.3|15451.3|173
1612209600000|2021-02-01 20:00:00|15461.3|15455.3|15458.3|15452.3|15461.8|15455.8|15449.3|15443.3|226
1612209900000|2021-02-01 20:05:00|15457.8|15451.8|15465.3|15459.3|15465.3|15459.3|15454.8|15448.8|165
1612210200000|2021-02-01 20:10:00|15465.8|15459.8|15464.3|15458.3|15465.8|15459.8|15456.8|15450.8|113
1612210500000|2021-02-01 20:15:00|15464.8|15458.8|15459.8|15453.8|15465.3|15459.3|15450.8|15444.8|206
1612210800000|2021-02-01 20:20:00|15460.3|15454.3|15450.8|15444.8|15460.3|15454.3|15446.8|15440.8|165
1612211100000|2021-02-01 20:25:00|15452.8|15446.8|15444.8|15438.8|15457.8|15451.8|15443.8|15437.8|336
1612211400000|2021-02-01 20:30:00|15444.3|15438.3|15452.3|15446.3|15455.3|15449.3|15437.3|15431.3|236
1612211700000|2021-02-01 20:35:00|15453.3|15447.3|15449.8|15443.8|15453.3|15447.3|15448.8|15442.8|67
1612212000000|2021-02-01 20:40:00|15448.8|15442.8|15443.8|15437.8|15450.3|15444.3|15442.8|15436.8|101
1612212300000|2021-02-01 20:45:00|15443.3|15437.3|15458.8|15452.8|15458.8|15452.8|15441.3|15435.3|216
1612212600000|2021-02-01 20:50:00|15454.8|15448.8|15457.8|15451.8|15458.8|15452.8|15447.3|15441.3|124
1612212900000|2021-02-01 20:55:00|15456.3|15450.3|15453.8|15447.8|15457.8|15451.8|15451.8|15445.8|176
1612213200000|2021-02-01 21:00:00|15454.2|15440.2|15437|15423|15456.4|15442.4|15437|15423|0
1612213500000|2021-02-01 21:05:00|15437.7|15423.7|15440.1|15426.1|15443|15429|15437|15423|0
1612213800000|2021-02-01 21:10:00|15439.4|15425.4|15432|15418|15444.4|15430.4|15430.1|15416.1|0
1612214100000|2021-02-01 21:15:00|15431.9|15417.9|15434|15420|15436.3|15422.3|15431.9|15417.9|0
1612214400000|2021-02-01 21:20:00|15434.1|15420.1|15435.5|15421.5|15435.5|15421.5|15434.1|15420.1|0
1612214700000|2021-02-01 21:25:00|15436.4|15422.4|15438.5|15424.5|15438.9|15424.9|15436.3|15422.3|0
1612215000000|2021-02-01 21:30:00|15434.6|15420.6|15438.1|15424.1|15438.9|15424.9|15430.3|15416.3|0
1612215300000|2021-02-01 21:35:00|15437.4|15423.4|15445.3|15431.3|15448.9|15434.9|15437.4|15423.4|0
1612215600000|2021-02-01 21:40:00|15446|15432|15442.1|15428.1|15446.4|15432.4|15440.6|15426.6|0
1612215900000|2021-02-01 21:45:00|15442.8|15428.8|15448.7|15434.7|15450.1|15436.1|15442.8|15428.8|0
1612216200000|2021-02-01 21:50:00|15448|15434|15448|15434|15448.7|15434.7|15445.1|15431.1|0
1612216500000|2021-02-01 21:55:00|15447.2|15433.2|15453.6|15439.6|15456.6|15442.6|15447.2|15433.2|0
1612216800000|2021-02-01 22:00:00|15453.7|15439.7|15451.5|15437.5|15453.7|15439.7|15451.4|15437.4|0
1612217100000|2021-02-01 22:05:00|15451.4|15437.4|15450.5|15436.5|15451.8|15437.8|15450.5|15436.5|0
1612217400000|2021-02-01 22:10:00|15451|15437|15451|15437|15451.9|15437.9|15450.7|15436.7|0
1612217700000|2021-02-01 22:15:00|15451.4|15437.4|15452.7|15438.7|15452.9|15438.9|15451.4|15437.4|0
1612218000000|2021-02-01 22:20:00|15452.8|15438.8|15452.8|15438.8|15452.8|15438.8|15452.7|15438.7|0
1612218300000|2021-02-01 22:25:00|15453|15439|15453.2|15439.2|15453.7|15439.7|15452.7|15438.7|0
1612218600000|2021-02-01 22:30:00|15453.1|15439.1|15452|15438|15453.9|15439.9|15452|15438|0
1612218900000|2021-02-01 22:35:00|15452.4|15438.4|15453.7|15439.7|15453.9|15439.9|15452.4|15438.4|0
1612219200000|2021-02-01 22:40:00|15453.8|15439.8|15453.9|15439.9|15455.3|15441.3|15453.7|15439.7|0
1612219500000|2021-02-01 22:45:00|15454.6|15440.6|15454.1|15440.1|15454.6|15440.6|15453.9|15439.9|0
1612219800000|2021-02-01 22:50:00|15453.9|15439.9|15454.5|15440.5|15454.5|15440.5|15453.9|15439.9|0
1612220100000|2021-02-01 22:55:00|15454.7|15440.7|15455|15441|15456.7|15442.7|15454.1|15440.1|0
1612220400000|2021-02-01 23:00:00|15454.2|15440.2|15460.5|15446.5|15465.3|15451.3|15454.2|15440.2|0
1612220700000|2021-02-01 23:05:00|15460.8|15446.8|15466.2|15452.2|15467.7|15453.7|15459.8|15445.8|0
1612221000000|2021-02-01 23:10:00|15466.6|15452.6|15465.5|15451.5|15467|15453|15463.4|15449.4|0
1612221300000|2021-02-01 23:15:00|15465.2|15451.2|15468.9|15454.9|15469.3|15455.3|15461.9|15447.9|0
1612221600000|2021-02-01 23:20:00|15468.5|15454.5|15477.4|15463.4|15478.1|15464.1|15468.5|15454.5|0
1612221900000|2021-02-01 23:25:00|15478.8|15464.8|15474.5|15460.5|15479.5|15465.5|15473.1|15459.1|0
1612222200000|2021-02-01 23:30:00|15474.1|15460.1|15478|15464|15479.8|15465.8|15474.1|15460.1|0
1612222500000|2021-02-01 23:35:00|15478.4|15464.4|15473.2|15459.2|15478.4|15464.4|15471.2|15457.2|0
1612222800000|2021-02-01 23:40:00|15473.9|15459.9|15479.6|15465.6|15483.6|15469.6|15472.8|15458.8|0
1612223100000|2021-02-01 23:45:00|15478.9|15464.9|15482.3|15468.3|15483|15469|15478.9|15464.9|0
1612223400000|2021-02-01 23:50:00|15483|15469|15476.3|15462.3|15484.4|15470.4|15474.8|15460.8|0
1612223700000|2021-02-01 23:55:00|15476.6|15462.6|15474.8|15460.8|15477|15463|15471.2|15457.2|0
1612224000000|2021-02-02 00:00:00|15474.1|15460.1|15468|15454|15474.8|15460.8|15466.9|15452.9|0
1612224300000|2021-02-02 00:05:00|15467.6|15453.6|15462.8|15448.8|15468.5|15454.5|15462.1|15448.1|0
1612224600000|2021-02-02 00:10:00|15462.1|15448.1|15448.5|15434.5|15462.8|15448.8|15444.9|15430.9|0
1612224900000|2021-02-02 00:15:00|15449.2|15435.2|15448.1|15434.1|15449.9|15435.9|15435.4|15421.4|0
1612225200000|2021-02-02 00:20:00|15448.2|15434.2|15443|15429|15451|15437|15439.4|15425.4|0
1612225500000|2021-02-02 00:25:00|15443.4|15429.4|15439|15425|15447.5|15433.5|15439|15425|0
1612225800000|2021-02-02 00:30:00|15438.7|15424.7|15444.1|15430.1|15447|15433|15434.7|15420.7|0
1612226100000|2021-02-02 00:35:00|15443.9|15429.9|15442.3|15428.3|15447.7|15433.7|15440.8|15426.8|0
1612226400000|2021-02-02 00:40:00|15443.4|15429.4|15470.6|15456.6|15471|15457|15439.8|15425.8|0
1612226700000|2021-02-02 00:45:00|15468.8|15464.8|15475.3|15471.3|15485.3|15481.3|15463.3|15459.3|4505
1612227000000|2021-02-02 00:50:00|15475.8|15471.8|15473.3|15469.3|15482.3|15478.3|15469.3|15465.3|1769
1612227300000|2021-02-02 00:55:00|15474.3|15470.3|15509.3|15505.3|15509.3|15505.3|15472.3|15468.3|2870
1612227600000|2021-02-02 01:00:00|15510.3|15506.3|15562.3|15558.3|15566.3|15562.3|15506.3|15502.3|11435
1612227900000|2021-02-02 01:05:00|15562.8|15558.8|15572.3|15568.3|15578.8|15574.8|15531.3|15527.3|7532
1612228200000|2021-02-02 01:10:00|15574.3|15570.3|15627.3|15623.3|15627.3|15623.3|15565.3|15561.3|8439
1612228500000|2021-02-02 01:15:00|15626.8|15622.8|15641.8|15637.8|15657.3|15653.3|15623.3|15619.3|9227
1612228800000|2021-02-02 01:20:00|15642.3|15638.3|15667.8|15663.8|15672.8|15668.8|15625.8|15621.8|6342
1612229100000|2021-02-02 01:25:00|15669.8|15665.8|15671.8|15667.8|15679.3|15675.3|15647.8|15643.8|5090
1612229400000|2021-02-02 01:30:00|15673.3|15669.3|15685.8|15681.8|15699.3|15695.3|15654.3|15650.3|5117
1612229700000|2021-02-02 01:35:00|15690.8|15686.8|15716.8|15712.8|15717.8|15713.8|15683.3|15679.3|4577
1612230000000|2021-02-02 01:40:00|15717.8|15713.8|15721.3|15717.3|15733.8|15729.8|15697.8|15693.8|5833
1612230300000|2021-02-02 01:45:00|15720.8|15716.8|15747.8|15743.8|15748.3|15744.3|15709.3|15705.3|5763
1612230600000|2021-02-02 01:50:00|15748.3|15744.3|15741.3|15737.3|15772.8|15768.8|15737.8|15733.8|5797
1612230900000|2021-02-02 01:55:00|15741.8|15737.8|15750.3|15746.3|15766.8|15762.8|15735.8|15731.8|3649
1612231200000|2021-02-02 02:00:00|15751.8|15747.8|15764.3|15760.3|15765.3|15761.3|15745.3|15741.3|2254
1612231500000|2021-02-02 02:05:00|15764.8|15760.8|15762.3|15758.3|15767.8|15763.8|15739.3|15735.3|2406
1612231800000|2021-02-02 02:10:00|15761.8|15757.8|15746.8|15742.8|15779.3|15775.3|15742.8|15738.8|3663
1612232100000|2021-02-02 02:15:00|15746.3|15742.3|15736.8|15732.8|15758.8|15754.8|15715.8|15711.8|4777
1612232400000|2021-02-02 02:20:00|15737.3|15733.3|15753.8|15749.8|15753.8|15749.8|15723.8|15719.8|2929
1612232700000|2021-02-02 02:25:00|15753.3|15749.3|15751.8|15747.8|15766.3|15762.3|15748.8|15744.8|2197
1612233000000|2021-02-02 02:30:00|15752.3|15748.3|15777.8|15773.8|15783.3|15779.3|15752.3|15748.3|2964
1612233300000|2021-02-02 02:35:00|15778.3|15774.3|15783.3|15779.3|15792.3|15788.3|15772.3|15768.3|2425
1612233600000|2021-02-02 02:40:00|15783.8|15779.8|15790.3|15786.3|15795.3|15791.3|15774.3|15770.3|2091
1612233900000|2021-02-02 02:45:00|15790.8|15786.8|15785.3|15781.3|15792.3|15788.3|15776.3|15772.3|1689
1612234200000|2021-02-02 02:50:00|15785.8|15781.8|15767.8|15763.8|15785.8|15781.8|15767.3|15763.3|1574
1612234500000|2021-02-02 02:55:00|15771.8|15767.8|15773.3|15769.3|15791.3|15787.3|15771.8|15767.8|1471
1612234800000|2021-02-02 03:00:00|15771.8|15767.8|15761.3|15757.3|15781.3|15777.3|15759.3|15755.3|1536
1612235100000|2021-02-02 03:05:00|15760.8|15756.8|15772.3|15768.3|15775.3|15771.3|15760.8|15756.8|913
1612235400000|2021-02-02 03:10:00|15771.3|15767.3|15767.3|15763.3|15777.8|15773.8|15758.3|15754.3|1414
1612235700000|2021-02-02 03:15:00|15768.3|15764.3|15777.3|15773.3|15777.8|15773.8|15765.3|15761.3|935
1612236000000|2021-02-02 03:20:00|15777.8|15773.8|15781.3|15777.3|15787.3|15783.3|15776.3|15772.3|1092
1612236300000|2021-02-02 03:25:00|15781.8|15777.8|15789.8|15785.8|15789.8|15785.8|15778.3|15774.3|991
1612236600000|2021-02-02 03:30:00|15790.8|15786.8|15790.3|15786.3|15793.3|15789.3|15776.3|15772.3|1108
1612236900000|2021-02-02 03:35:00|15789.3|15785.3|15806.3|15802.3|15807.3|15803.3|15785.3|15781.3|2586
1612237200000|2021-02-02 03:40:00|15805.3|15801.3|15808.8|15804.8|15809.8|15805.8|15796.8|15792.8|1274
1612237500000|2021-02-02 03:45:00|15809.3|15805.3|15811.3|15807.3|15813.3|15809.3|15803.8|15799.8|1862
1612237800000|2021-02-02 03:50:00|15810.8|15806.8|15811.8|15807.8|15819.8|15815.8|15805.8|15801.8|1870
1612238100000|2021-02-02 03:55:00|15812.3|15808.3|15806.3|15802.3|15812.3|15808.3|15801.3|15797.3|1205
1612238400000|2021-02-02 04:00:00|15806.8|15802.8|15792.3|15788.3|15808.3|15804.3|15792.3|15788.3|1124
1612238700000|2021-02-02 04:05:00|15791.3|15787.3|15788.3|15784.3|15791.3|15787.3|15775.8|15771.8|2115
1612239000000|2021-02-02 04:10:00|15788.8|15784.8|15791.8|15787.8|15799.3|15795.3|15786.3|15782.3|827
1612239300000|2021-02-02 04:15:00|15791.3|15787.3|15806.8|15802.8|15807.3|15803.3|15787.8|15783.8|843
1612239600000|2021-02-02 04:20:00|15805.8|15801.8|15799.3|15795.3|15806.3|15802.3|15796.3|15792.3|748
1612239900000|2021-02-02 04:25:00|15800.3|15796.3|15801.3|15797.3|15803.3|15799.3|15795.8|15791.8|591
1612240200000|2021-02-02 04:30:00|15801.8|15797.8|15788.8|15784.8|15803.3|15799.3|15785.3|15781.3|1295
1612240500000|2021-02-02 04:35:00|15788.3|15784.3|15797.8|15793.8|15797.8|15793.8|15784.3|15780.3|995
1612240800000|2021-02-02 04:40:00|15797.3|15793.3|15781.3|15777.3|15798.3|15794.3|15781.3|15777.3|905
1612241100000|2021-02-02 04:45:00|15781.8|15777.8|15781.3|15777.3|15791.3|15787.3|15776.3|15772.3|1428
1612241400000|2021-02-02 04:50:00|15778.3|15774.3|15796.3|15792.3|15798.3|15794.3|15777.3|15773.3|1358
1612241700000|2021-02-02 04:55:00|15795.8|15791.8|15788.8|15784.8|15803.3|15799.3|15788.8|15784.8|979
1612242000000|2021-02-02 05:00:00|15788.3|15784.3|15782.3|15778.3|15788.3|15784.3|15752.8|15748.8|4135
1612242300000|2021-02-02 05:05:00|15781.8|15777.8|15774.3|15770.3|15785.3|15781.3|15774.3|15770.3|1126
1612242600000|2021-02-02 05:10:00|15773.3|15769.3|15771.8|15767.8|15781.3|15777.3|15767.3|15763.3|1149
1612242900000|2021-02-02 05:15:00|15772.3|15768.3|15739.3|15735.3|15773.3|15769.3|15738.8|15734.8|3970
1612243200000|2021-02-02 05:20:00|15738.8|15734.8|15742.3|15738.3|15751.3|15747.3|15732.3|15728.3|3240
1612243500000|2021-02-02 05:25:00|15741.3|15737.3|15731.8|15727.8|15747.3|15743.3|15727.3|15723.3|3249
1612243800000|2021-02-02 05:30:00|15732.3|15728.3|15746.8|15742.8|15755.3|15751.3|15730.3|15726.3|3450
1612244100000|2021-02-02 05:35:00|15745.3|15741.3|15748.3|15744.3|15757.3|15753.3|15743.8|15739.8|2947
1612244400000|2021-02-02 05:40:00|15748.8|15744.8|15754.3|15750.3|15756.8|15752.8|15746.3|15742.3|3582
1612244700000|2021-02-02 05:45:00|15759.8|15745.8|15756.4|15742.4|15759.8|15745.8|15755.3|15741.3|12
1612245000000|2021-02-02 05:50:00|15756|15742|15763.8|15749.8|15764.2|15750.2|15756|15742|0
1612245300000|2021-02-02 05:55:00|15764.2|15750.2|15776|15762|15777.5|15763.5|15763.8|15749.8|0
1612245600000|2021-02-02 06:00:00|15775.6|15761.6|15770.6|15756.6|15778.9|15764.9|15768|15754|0
1612245900000|2021-02-02 06:05:00|15770.8|15756.8|15769.6|15755.6|15771.4|15757.4|15764.9|15750.9|0
1612246200000|2021-02-02 06:10:00|15769.4|15755.4|15772.1|15758.1|15773.2|15759.2|15768.8|15754.8|0
1612246500000|2021-02-02 06:15:00|15772|15758|15766.6|15752.6|15773.7|15759.7|15764.6|15750.6|0
1612246800000|2021-02-02 06:20:00|15766.7|15752.7|15760.8|15746.8|15770.2|15756.2|15759.6|15745.6|0
1612247100000|2021-02-02 06:25:00|15761.4|15747.4|15753.9|15739.9|15761.7|15747.7|15753.1|15739.1|0
1612247400000|2021-02-02 06:30:00|15753.8|15739.8|15756.2|15742.2|15759|15745|15743.7|15729.7|0
1612247700000|2021-02-02 06:35:00|15756.3|15742.3|15751.3|15737.3|15756.3|15742.3|15746.4|15732.4|0
1612248000000|2021-02-02 06:40:00|15751.6|15737.6|15756.1|15742.1|15756.2|15742.2|15749.9|15735.9|0
1612248300000|2021-02-02 06:45:00|15756|15742|15758.3|15744.3|15760.4|15746.4|15756|15742|0
1612248600000|2021-02-02 06:50:00|15758.2|15744.2|15759.2|15745.2|15761|15747|15757.9|15743.9|0
1612248900000|2021-02-02 06:55:00|15759.1|15745.1|15737.7|15723.7|15760.2|15746.2|15736.5|15722.5|0
1612249200000|2021-02-02 07:00:00|15741.3|15735.3|15757.8|15751.8|15769.3|15763.3|15741.3|15735.3|941
1612249500000|2021-02-02 07:05:00|15756.3|15750.3|15771.8|15765.8|15773.3|15767.3|15755.8|15749.8|447
1612249800000|2021-02-02 07:10:00|15771.3|15765.3|15776.3|15770.3|15781.3|15775.3|15771.3|15765.3|434
1612250100000|2021-02-02 07:15:00|15775.8|15769.8|15767.8|15761.8|15775.8|15769.8|15765.3|15759.3|394
1612250400000|2021-02-02 07:20:00|15768.3|15762.3|15762.8|15756.8|15769.3|15763.3|15759.8|15753.8|302
1612250700000|2021-02-02 07:25:00|15763.3|15757.3|15761.8|15755.8|15766.3|15760.3|15754.3|15748.3|317
1612251000000|2021-02-02 07:30:00|15761.3|15755.3|15765.8|15759.8|15768.3|15762.3|15757.3|15751.3|199
1612251300000|2021-02-02 07:35:00|15766.3|15760.3|15777.3|15771.3|15777.3|15771.3|15765.8|15759.8|331
1612251600000|2021-02-02 07:40:00|15778.8|15772.8|15768.3|15762.3|15778.8|15772.8|15768.3|15762.3|203
1612251900000|2021-02-02 07:45:00|15767.8|15761.8|15772.8|15766.8|15773.8|15767.8|15765.3|15759.3|239
1612252200000|2021-02-02 07:50:00|15773.3|15767.3|15767.3|15761.3|15773.3|15767.3|15767.3|15761.3|119
1612252500000|2021-02-02 07:55:00|15766.3|15760.3|15767.8|15761.8|15774.8|15768.8|15763.3|15757.3|334
1612252800000|2021-02-02 08:00:00|15768.8|15762.8|15768.8|15762.8|15773.3|15767.3|15757.8|15751.8|295
1612253100000|2021-02-02 08:05:00|15768.3|15762.3|15771.3|15765.3|15772.3|15766.3|15763.3|15757.3|159
1612253400000|2021-02-02 08:10:00|15770.8|15764.8|15774.8|15768.8|15775.3|15769.3|15768.8|15762.8|136
1612253700000|2021-02-02 08:15:00|15775.3|15769.3|15793.3|15787.3|15795.8|15789.8|15770.3|15764.3|803
1612254000000|2021-02-02 08:20:00|15795.8|15789.8|15828.3|15822.3|15830.8|15824.8|15795.8|15789.8|2012
1612254300000|2021-02-02 08:25:00|15828.8|15822.8|15822.3|15816.3|15831.8|15825.8|15820.3|15814.3|621
1612254600000|2021-02-02 08:30:00|15822.8|15816.8|15826.8|15820.8|15833.3|15827.3|15822.8|15816.8|468
1612254900000|2021-02-02 08:35:00|15827.3|15821.3|15821.8|15815.8|15828.8|15822.8|15818.3|15812.3|388
1612255200000|2021-02-02 08:40:00|15822.3|15816.3|15825.8|15819.8|15829.8|15823.8|15821.3|15815.3|256
1612255500000|2021-02-02 08:45:00|15826.3|15820.3|15830.3|15824.3|15836.8|15830.8|15824.8|15818.8|561
1612255800000|2021-02-02 08:50:00|15831.3|15825.3|15825.8|15819.8|15837.3|15831.3|15825.8|15819.8|314
1612256100000|2021-02-02 08:55:00|15826.3|15820.3|15845.8|15839.8|15846.3|15840.3|15825.8|15819.8|520
1612256400000|2021-02-02 09:00:00|15847.3|15841.3|15852.8|15846.8|15857.8|15851.8|15843.8|15837.8|953
1612256700000|2021-02-02 09:05:00|15853.3|15847.3|15862.3|15856.3|15863.3|15857.3|15846.8|15840.8|739
1612257000000|2021-02-02 09:10:00|15863.3|15857.3|15879.8|15873.8|15882.3|15876.3|15862.3|15856.3|981
1612257300000|2021-02-02 09:15:00|15879.3|15873.3|15862.8|15856.8|15879.3|15873.3|15858.8|15852.8|773
1612257600000|2021-02-02 09:20:00|15863.3|15857.3|15869.3|15863.3|15871.3|15865.3|15858.3|15852.3|481
1612257900000|2021-02-02 09:25:00|15869.8|15863.8|15872.3|15866.3|15872.8|15866.8|15863.8|15857.8|267
1612258200000|2021-02-02 09:30:00|15872.8|15866.8|15863.3|15857.3|15873.3|15867.3|15862.3|15856.3|281
1612258500000|2021-02-02 09:35:00|15862.8|15856.8|15868.3|15862.3|15869.3|15863.3|15862.8|15856.8|157
1612258800000|2021-02-02 09:40:00|15867.8|15861.8|15877.8|15871.8|15878.8|15872.8|15865.8|15859.8|431
1612259100000|2021-02-02 09:45:00|15877.3|15871.3|15876.3|15870.3|15884.3|15878.3|15872.3|15866.3|516
1612259400000|2021-02-02 09:50:00|15875.8|15869.8|15870.3|15864.3|15877.3|15871.3|15870.3|15864.3|229
1612259700000|2021-02-02 09:55:00|15870.8|15864.8|15870.8|15864.8|15873.8|15867.8|15868.3|15862.3|215
1612260000000|2021-02-02 10:00:00|15870.3|15864.3|15871.3|15865.3|15872.3|15866.3|15867.8|15861.8|119
1612260300000|2021-02-02 10:05:00|15870.3|15864.3|15876.3|15870.3|15876.3|15870.3|15867.8|15861.8|149
1612260600000|2021-02-02 10:10:00|15875.3|15869.3|15866.3|15860.3|15875.3|15869.3|15863.3|15857.3|274
1612260900000|2021-02-02 10:15:00|15867.8|15861.8|15848.8|15842.8|15867.8|15861.8|15825.8|15819.8|1669
1612261200000|2021-02-02 10:20:00|15849.3|15843.3|15849.3|15843.3|15852.3|15846.3|15845.3|15839.3|410
1612261500000|2021-02-02 10:25:00|15848.8|15842.8|15849.8|15843.8|15854.8|15848.8|15847.8|15841.8|249
1612261800000|2021-02-02 10:30:00|15850.3|15844.3|15848.8|15842.8|15852.3|15846.3|15842.3|15836.3|330
1612262100000|2021-02-02 10:35:00|15849.3|15843.3|15856.8|15850.8|15857.3|15851.3|15849.3|15843.3|234
1612262400000|2021-02-02 10:40:00|15857.3|15851.3|15855.8|15849.8|15860.3|15854.3|15853.3|15847.3|178
1612262700000|2021-02-02 10:45:00|15856.3|15850.3|15859.8|15853.8|15859.8|15853.8|15849.8|15843.8|137
1612263000000|2021-02-02 10:50:00|15859.3|15853.3|15855.8|15849.8|15861.3|15855.3|15852.3|15846.3|147
1612263300000|2021-02-02 10:55:00|15856.3|15850.3|15848.8|15842.8|15856.3|15850.3|15848.3|15842.3|188
1612263600000|2021-02-02 11:00:00|15847.8|15841.8|15848.8|15842.8|15850.3|15844.3|15842.8|15836.8|176
1612263900000|2021-02-02 11:05:00|15849.3|15843.3|15850.8|15844.8|15854.3|15848.3|15849.3|15843.3|61
1612264200000|2021-02-02 11:10:00|15851.3|15845.3|15845.3|15839.3|15851.3|15845.3|15843.3|15837.3|144
1612264500000|2021-02-02 11:15:00|15845.8|15839.8|15847.3|15841.3|15847.3|15841.3|15840.3|15834.3|230
1612264800000|2021-02-02 11:20:00|15846.8|15840.8|15841.3|15835.3|15848.8|15842.8|15841.3|15835.3|123
1612265100000|2021-02-02 11:25:00|15841.8|15835.8|15831.8|15825.8|15841.8|15835.8|15831.3|15825.3|278
1612265400000|2021-02-02 11:30:00|15832.3|15826.3|15841.3|15835.3|15843.3|15837.3|15830.8|15824.8|230
1612265700000|2021-02-02 11:35:00|15841.8|15835.8|15838.3|15832.3|15841.8|15835.8|15837.3|15831.3|113
1612266000000|2021-02-02 11:40:00|15840.8|15834.8|15842.3|15836.3|15843.3|15837.3|15834.8|15828.8|207
1612266300000|2021-02-02 11:45:00|15841.8|15835.8|15844.3|15838.3|15846.3|15840.3|15839.3|15833.3|137
1612266600000|2021-02-02 11:50:00|15844.8|15838.8|15839.8|15833.8|15845.3|15839.3|15839.8|15833.8|118
1612266900000|2021-02-02 11:55:00|15838.8|15832.8|15831.3|15825.3|15842.3|15836.3|15829.3|15823.3|307
1612267200000|2021-02-02 12:00:00|15830.3|15824.3|15837.3|15831.3|15837.3|15831.3|15826.3|15820.3|384
1612267500000|2021-02-02 12:05:00|15837.8|15831.8|15838.3|15832.3|15842.3|15836.3|15834.3|15828.3|190
1612267800000|2021-02-02 12:10:00|15838.8|15832.8|15844.8|15838.8|15845.3|15839.3|15837.3|15831.3|156
1612268100000|2021-02-02 12:15:00|15844.3|15838.3|15840.3|15834.3|15845.3|15839.3|15839.8|15833.8|124
1612268400000|2021-02-02 12:20:00|15840.8|15834.8|15849.8|15843.8|15852.8|15846.8|15840.3|15834.3|324
1612268700000|2021-02-02 12:25:00|15850.3|15844.3|15852.8|15846.8|15855.3|15849.3|15849.3|15843.3|216
1612269000000|2021-02-02 12:30:00|15851.3|15845.3|15856.8|15850.8|15857.8|15851.8|15851.3|15845.3|258
1612269300000|2021-02-02 12:35:00|15857.3|15851.3|15846.8|15840.8|15857.8|15851.8|15846.3|15840.3|175
1612269600000|2021-02-02 12:40:00|15847.3|15841.3|15844.8|15838.8|15849.3|15843.3|15844.8|15838.8|128
1612269900000|2021-02-02 12:45:00|15845.3|15839.3|15848.3|15842.3|15849.3|15843.3|15844.3|15838.3|116
1612270200000|2021-02-02 12:50:00|15847.8|15841.8|15850.8|15844.8|15851.3|15845.3|15845.3|15839.3|123
1612270500000|2021-02-02 12:55:00|15850.3|15844.3|15847.8|15841.8|15852.3|15846.3|15846.8|15840.8|102
1612270800000|2021-02-02 13:00:00|15848.3|15842.3|15848.3|15842.3|15850.3|15844.3|15845.3|15839.3|115
1612271100000|2021-02-02 13:05:00|15848.8|15842.8|15849.3|15843.3|15850.3|15844.3|15845.8|15839.8|53
1612271400000|2021-02-02 13:10:00|15849.8|15843.8|15851.8|15845.8|15854.8|15848.8|15849.3|15843.3|174
1612271700000|2021-02-02 13:15:00|15852.8|15846.8|15846.8|15840.8|15852.8|15846.8|15843.3|15837.3|133
1612272000000|2021-02-02 13:20:00|15845.8|15839.8|15845.8|15839.8|15848.3|15842.3|15844.3|15838.3|58
1612272300000|2021-02-02 13:25:00|15845.3|15839.3|15834.8|15828.8|15845.3|15839.3|15829.8|15823.8|469
1612272600000|2021-02-02 13:30:00|15833.8|15827.8|15839.3|15833.3|15840.8|15834.8|15831.3|15825.3|225
1612272900000|2021-02-02 13:35:00|15839.8|15833.8|15842.8|15836.8|15845.3|15839.3|15838.3|15832.3|142
1612273200000|2021-02-02 13:40:00|15843.3|15837.3|15842.3|15836.3|15846.3|15840.3|15839.3|15833.3|121
1612273500000|2021-02-02 13:45:00|15843.3|15837.3|15849.3|15843.3|15850.8|15844.8|15840.3|15834.3|210
1612273800000|2021-02-02 13:50:00|15848.3|15842.3|15850.8|15844.8|15851.8|15845.8|15847.3|15841.3|134
1612274100000|2021-02-02 13:55:00|15850.3|15844.3|15844.3|15838.3|15850.8|15844.8|15844.3|15838.3|123
1612274400000|2021-02-02 14:00:00|15843.3|15837.3|15843.8|15837.8|15848.3|15842.3|15840.8|15834.8|108
1612274700000|2021-02-02 14:05:00|15843.3|15837.3|15841.3|15835.3|15845.3|15839.3|15840.8|15834.8|88
1612275000000|2021-02-02 14:10:00|15841.8|15835.8|15837.8|15831.8|15843.3|15837.3|15835.3|15829.3|128
1612275300000|2021-02-02 14:15:00|15837.3|15831.3|15836.3|15830.3|15838.3|15832.3|15832.3|15826.3|232
1612275600000|2021-02-02 14:20:00|15836.8|15830.8|15841.3|15835.3|15841.3|15835.3|15836.3|15830.3|100
1612275900000|2021-02-02 14:25:00|15840.3|15834.3|15843.3|15837.3|15844.3|15838.3|15837.8|15831.8|115
1612276200000|2021-02-02 14:30:00|15844.3|15838.3|15848.3|15842.3|15852.8|15846.8|15829.8|15823.8|976
1612276500000|2021-02-02 14:35:00|15849.3|15843.3|15841.3|15835.3|15851.8|15845.8|15835.8|15829.8|613
1612276800000|2021-02-02 14:40:00|15843.3|15837.3|15843.3|15837.3|15846.3|15840.3|15836.8|15830.8|370
1612277100000|2021-02-02 14:45:00|15843.8|15837.8|15839.3|15833.3|15845.8|15839.8|15836.8|15830.8|214
1612277400000|2021-02-02 14:50:00|15839.8|15833.8|15809.3|15803.3|15839.8|15833.8|15799.3|15793.3|2299
1612277700000|2021-02-02 14:55:00|15810.3|15804.3|15827.8|15821.8|15831.3|15825.3|15810.3|15804.3|965
1612278000000|2021-02-02 15:00:00|15828.8|15822.8|15809.8|15803.8|15832.8|15826.8|15807.3|15801.3|867
1612278300000|2021-02-02 15:05:00|15810.3|15804.3|15819.3|15813.3|15821.8|15815.8|15803.3|15797.3|536
1612278600000|2021-02-02 15:10:00|15818.8|15812.8|15817.8|15811.8|15823.8|15817.8|15809.8|15803.8|360
1612278900000|2021-02-02 15:15:00|15818.8|15812.8|15835.8|15829.8|15839.3|15833.3|15816.3|15810.3|737
1612279200000|2021-02-02 15:20:00|15836.3|15830.3|15826.8|15820.8|15839.3|15833.3|15826.8|15820.8|338
1612279500000|2021-02-02 15:25:00|15828.3|15822.3|15821.8|15815.8|15832.3|15826.3|15821.8|15815.8|327
1612279800000|2021-02-02 15:30:00|15822.8|15816.8|15825.8|15819.8|15826.8|15820.8|15819.3|15813.3|274
1612280100000|2021-02-02 15:35:00|15825.3|15819.3|15824.3|15818.3|15832.3|15826.3|15823.3|15817.3|262
1612280400000|2021-02-02 15:40:00|15824.8|15818.8|15817.8|15811.8|15832.3|15826.3|15817.3|15811.3|338
1612280700000|2021-02-02 15:45:00|15818.3|15812.3|15822.8|15816.8|15825.3|15819.3|15809.3|15803.3|549
1612281000000|2021-02-02 15:50:00|15822.3|15816.3|15827.3|15821.3|15827.8|15821.8|15818.8|15812.8|206
1612281300000|2021-02-02 15:55:00|15827.8|15821.8|15829.3|15823.3|15832.8|15826.8|15825.8|15819.8|291
1612281600000|2021-02-02 16:00:00|15828.8|15822.8|15825.8|15819.8|15832.3|15826.3|15822.8|15816.8|269
1612281900000|2021-02-02 16:05:00|15825.3|15819.3|15828.8|15822.8|15831.3|15825.3|15824.3|15818.3|124
1612282200000|2021-02-02 16:10:00|15829.3|15823.3|15836.8|15830.8|15836.8|15830.8|15827.3|15821.3|217
1612282500000|2021-02-02 16:15:00|15837.3|15831.3|15847.3|15841.3|15847.8|15841.8|15835.3|15829.3|391
1612282800000|2021-02-02 16:20:00|15846.8|15840.8|15842.8|15836.8|15847.8|15841.8|15841.3|15835.3|232
1612283100000|2021-02-02 16:25:00|15842.3|15836.3|15840.3|15834.3|15844.3|15838.3|15839.3|15833.3|159
1612283400000|2021-02-02 16:30:00|15839.3|15833.3|15832.3|15826.3|15840.3|15834.3|15832.3|15826.3|163
1612283700000|2021-02-02 16:35:00|15833.3|15827.3|15836.3|15830.3|15839.3|15833.3|15832.8|15826.8|131
1612284000000|2021-02-02 16:40:00|15836.8|15830.8|15840.3|15834.3|15840.8|15834.8|15834.3|15828.3|81
1612284300000|2021-02-02 16:45:00|15841.3|15835.3|15839.3|15833.3|15842.3|15836.3|15837.8|15831.8|68
1612284600000|2021-02-02 16:50:00|15840.8|15834.8|15837.8|15831.8|15841.3|15835.3|15835.3|15829.3|94
1612284900000|2021-02-02 16:55:00|15837.3|15831.3|15842.3|15836.3|15842.3|15836.3|15837.3|15831.3|83
1612285200000|2021-02-02 17:00:00|15843.3|15837.3|15849.3|15843.3|15850.8|15844.8|15841.8|15835.8|215
1612285500000|2021-02-02 17:05:00|15848.8|15842.8|15855.3|15849.3|15856.3|15850.3|15848.8|15842.8|277
1612285800000|2021-02-02 17:10:00|15854.8|15848.8|15866.3|15860.3|15866.3|15860.3|15853.8|15847.8|434
1612286100000|2021-02-02 17:15:00|15865.8|15859.8|15857.3|15851.3|15866.3|15860.3|15854.8|15848.8|245
1612286400000|2021-02-02 17:20:00|15856.3|15850.3|15858.8|15852.8|15860.3|15854.3|15856.3|15850.3|127
1612286700000|2021-02-02 17:25:00|15859.3|15853.3|15855.3|15849.3|15860.3|15854.3|15854.3|15848.3|91
1612287000000|2021-02-02 17:30:00|15856.3|15850.3|15853.3|15847.3|15858.3|15852.3|15853.3|15847.3|101
1612287300000|2021-02-02 17:35:00|15852.3|15846.3|15854.3|15848.3|15854.3|15848.3|15848.8|15842.8|96
1612287600000|2021-02-02 17:40:00|15853.3|15847.3|15852.3|15846.3|15853.8|15847.8|15847.8|15841.8|93
1612287900000|2021-02-02 17:45:00|15853.3|15847.3|15850.3|15844.3|15853.3|15847.3|15848.8|15842.8|49
1612288200000|2021-02-02 17:50:00|15850.8|15844.8|15848.3|15842.3|15852.3|15846.3|15847.3|15841.3|43
1612288500000|2021-02-02 17:55:00|15847.8|15841.8|15855.8|15849.8|15856.8|15850.8|15846.3|15840.3|86
1612288800000|2021-02-02 18:00:00|15856.3|15850.3|15843.8|15837.8|15856.3|15850.3|15843.3|15837.3|117
1612289100000|2021-02-02 18:05:00|15843.3|15837.3|15843.3|15837.3|15845.8|15839.8|15840.8|15834.8|164
1612289400000|2021-02-02 18:10:00|15842.8|15836.8|15841.3|15835.3|15845.8|15839.8|15838.8|15832.8|72
1612289700000|2021-02-02 18:15:00|15840.8|15834.8|15829.8|15823.8|15840.8|15834.8|15827.3|15821.3|227
1612290000000|2021-02-02 18:20:00|15828.8|15822.8|15826.3|15820.3|15828.8|15822.8|15821.3|15815.3|245
1612290300000|2021-02-02 18:25:00|15825.8|15819.8|15828.8|15822.8|15831.3|15825.3|15825.8|15819.8|65
1612290600000|2021-02-02 18:30:00|15829.3|15823.3|15836.8|15830.8|15837.3|15831.3|15827.8|15821.8|95
1612290900000|2021-02-02 18:35:00|15836.3|15830.3|15839.3|15833.3|15840.3|15834.3|15831.8|15825.8|75
1612291200000|2021-02-02 18:40:00|15839.8|15833.8|15842.3|15836.3|15842.3|15836.3|15836.3|15830.3|56
1612291500000|2021-02-02 18:45:00|15842.8|15836.8|15836.3|15830.3|15844.3|15838.3|15835.8|15829.8|138
1612291800000|2021-02-02 18:50:00|15835.8|15829.8|15833.3|15827.3|15837.3|15831.3|15832.3|15826.3|64
1612292100000|2021-02-02 18:55:00|15833.8|15827.8|15831.8|15825.8|15835.8|15829.8|15831.3|15825.3|52
1612292400000|2021-02-02 19:00:00|15831.3|15825.3|15826.8|15820.8|15831.8|15825.8|15823.8|15817.8|134
1612292700000|2021-02-02 19:05:00|15827.3|15821.3|15825.8|15819.8|15829.3|15823.3|15823.8|15817.8|45
1612293000000|2021-02-02 19:10:00|15826.8|15820.8|15829.8|15823.8|15829.8|15823.8|15824.3|15818.3|64
1612293300000|2021-02-02 19:15:00|15829.3|15823.3|15828.3|15822.3|15830.3|15824.3|15824.3|15818.3|63
1612293600000|2021-02-02 19:20:00|15829.3|15823.3|15827.8|15821.8|15831.3|15825.3|15825.8|15819.8|73
1612293900000|2021-02-02 19:25:00|15827.3|15821.3|15833.3|15827.3|15833.3|15827.3|15824.3|15818.3|50
1612294200000|2021-02-02 19:30:00|15833.8|15827.8|15834.3|15828.3|15834.8|15828.8|15830.8|15824.8|44
1612294500000|2021-02-02 19:35:00|15834.8|15828.8|15839.8|15833.8|15839.8|15833.8|15833.8|15827.8|65
1612294800000|2021-02-02 19:40:00|15839.3|15833.3|15834.8|15828.8|15839.8|15833.8|15833.8|15827.8|53
1612295100000|2021-02-02 19:45:00|15835.3|15829.3|15837.8|15831.8|15837.8|15831.8|15830.3|15824.3|75
1612295400000|2021-02-02 19:50:00|15837.3|15831.3|15832.8|15826.8|15838.3|15832.3|15831.8|15825.8|60
1612295700000|2021-02-02 19:55:00|15833.8|15827.8|15842.8|15836.8|15843.3|15837.3|15833.3|15827.3|61
1612296000000|2021-02-02 20:00:00|15842.3|15836.3|15838.8|15832.8|15842.3|15836.3|15832.8|15826.8|112
1612296300000|2021-02-02 20:05:00|15839.3|15833.3|15834.8|15828.8|15839.3|15833.3|15834.3|15828.3|44
1612296600000|2021-02-02 20:10:00|15835.3|15829.3|15832.8|15826.8|15838.3|15832.3|15832.8|15826.8|66
1612296900000|2021-02-02 20:15:00|15832.3|15826.3|15829.8|15823.8|15832.3|15826.3|15824.8|15818.8|186
1612297200000|2021-02-02 20:20:00|15830.3|15824.3|15831.3|15825.3|15836.8|15830.8|15829.3|15823.3|98
1612297500000|2021-02-02 20:25:00|15831.8|15825.8|15822.3|15816.3|15835.3|15829.3|15817.8|15811.8|514
1612297800000|2021-02-02 20:30:00|15819.3|15813.3|15831.3|15825.3|15832.8|15826.8|15810.3|15804.3|259
1612298100000|2021-02-02 20:35:00|15831.8|15825.8|15827.8|15821.8|15831.8|15825.8|15827.3|15821.3|109
1612298400000|2021-02-02 20:40:00|15828.3|15822.3|15824.8|15818.8|15828.3|15822.3|15821.3|15815.3|108
1612298700000|2021-02-02 20:45:00|15824.3|15818.3|15829.3|15823.3|15831.8|15825.8|15824.3|15818.3|97
1612299000000|2021-02-02 20:50:00|15827.3|15821.3|15826.8|15820.8|15829.8|15823.8|15818.8|15812.8|245
1612299300000|2021-02-02 20:55:00|15826.3|15820.3|15828.3|15822.3|15834.3|15828.3|15821.8|15815.8|298
1612299600000|2021-02-02 21:00:00|15831.5|15817.5|15851.4|15837.4|15851.4|15837.4|15821.3|15807.3|4
1612299900000|2021-02-02 21:05:00|15852.1|15838.1|15847|15833|15861.5|15847.5|15844.1|15830.1|0
1612300200000|2021-02-02 21:10:00|15847.8|15833.8|15856.6|15842.6|15856.8|15842.8|15845.6|15831.6|0
1612300500000|2021-02-02 21:15:00|15856.5|15842.5|15853.3|15839.3|15856.5|15842.5|15853.3|15839.3|0
1612300800000|2021-02-02 21:20:00|15853.6|15839.6|15855.3|15841.3|15856.1|15842.1|15853.3|15839.3|0
1612301100000|2021-02-02 21:25:00|15855.1|15841.1|15856|15842|15856.6|15842.6|15852.9|15838.9|0
1612301400000|2021-02-02 21:30:00|15854.2|15840.2|15844.1|15830.1|15854.2|15840.2|15840.4|15826.4|0
1612301700000|2021-02-02 21:35:00|15843.3|15829.3|15846.2|15832.2|15849.1|15835.1|15842.6|15828.6|0
1612302000000|2021-02-02 21:40:00|15845.5|15831.5|15855.7|15841.7|15859.3|15845.3|15845.5|15831.5|0
1612302300000|2021-02-02 21:45:00|15856.4|15842.4|15858|15844|15858.6|15844.6|15855.1|15841.1|0
1612302600000|2021-02-02 21:50:00|15857.3|15843.3|15861.7|15847.7|15862.4|15848.4|15856.6|15842.6|0
1612302900000|2021-02-02 21:55:00|15862.4|15848.4|15863.7|15849.7|15865.3|15851.3|15861.7|15847.7|0
1612303200000|2021-02-02 22:00:00|15862.6|15848.6|15866.2|15852.2|15866.2|15852.2|15862.6|15848.6|0
1612303500000|2021-02-02 22:05:00|15865.3|15851.3|15868.4|15854.4|15869.8|15855.8|15865.3|15851.3|0
1612303800000|2021-02-02 22:10:00|15868.5|15854.5|15870.3|15856.3|15870.4|15856.4|15868.4|15854.4|0
1612304100000|2021-02-02 22:15:00|15869.1|15855.1|15869|15855|15870.1|15856.1|15867.7|15853.7|0
1612304400000|2021-02-02 22:20:00|15868.2|15854.2|15868.8|15854.8|15869|15855|15867.7|15853.7|0
1612304700000|2021-02-02 22:25:00|15869|15855|15869|15855|15869|15855|15867.5|15853.5|0
1612305000000|2021-02-02 22:30:00|15867.9|15853.9|15867|15853|15868.5|15854.5|15867|15853|0
1612305300000|2021-02-02 22:35:00|15867.9|15853.9|15869.2|15855.2|15869.2|15855.2|15867.7|15853.7|0
1612305600000|2021-02-02 22:40:00|15868.6|15854.6|15868.6|15854.6|15870.8|15856.8|15868.1|15854.1|0
1612305900000|2021-02-02 22:45:00|15868.1|15854.1|15870.3|15856.3|15870.3|15856.3|15867.7|15853.7|0
1612306200000|2021-02-02 22:50:00|15870.4|15856.4|15870.1|15856.1|15871.1|15857.1|15869.5|15855.5|0
1612306500000|2021-02-02 22:55:00|15870.4|15856.4|15868.6|15854.6|15872.1|15858.1|15866.5|15852.5|0
1612306800000|2021-02-02 23:00:00|15871.4|15857.4|15861.9|15847.9|15875|15861|15860.9|15846.9|0
1612307100000|2021-02-02 23:05:00|15862.7|15848.7|15857.7|15843.7|15862.7|15848.7|15856.5|15842.5|0
1612307400000|2021-02-02 23:10:00|15858.1|15844.1|15870|15856|15870.4|15856.4|15857.7|15843.7|0
1612307700000|2021-02-02 23:15:00|15869.7|15855.7|15874.7|15860.7|15875.8|15861.8|15869.3|15855.3|0
1612308000000|2021-02-02 23:20:00|15872.6|15858.6|15873|15859|15874.7|15860.7|15868.9|15854.9|0
1612308300000|2021-02-02 23:25:00|15872.7|15858.7|15873.4|15859.4|15875.6|15861.6|15871.2|15857.2|0
1612308600000|2021-02-02 23:30:00|15873.7|15859.7|15875.8|15861.8|15878.5|15864.5|15871.9|15857.9|0
1612308900000|2021-02-02 23:35:00|15875.5|15861.5|15879.7|15865.7|15881.2|15867.2|15875.5|15861.5|0
1612309200000|2021-02-02 23:40:00|15880.4|15866.4|15881.5|15867.5|15882.2|15868.2|15876.8|15862.8|0
1612309500000|2021-02-02 23:45:00|15880.8|15866.8|15876.4|15862.4|15880.8|15866.8|15874.2|15860.2|0
1612309800000|2021-02-02 23:50:00|15875.7|15861.7|15875.7|15861.7|15877.9|15863.9|15872.8|15858.8|0
1612310100000|2021-02-02 23:55:00|15876|15862|15867.7|15853.7|15877.1|15863.1|15865.9|15851.9|0
1612310400000|2021-02-03 00:00:00|15868.4|15854.4|15863.4|15849.4|15869.9|15855.9|15860.5|15846.5|0
1612310700000|2021-02-03 00:05:00|15861.9|15847.9|15864.7|15850.7|15867.6|15853.6|15858.3|15844.3|0
1612311000000|2021-02-03 00:10:00|15863.9|15849.9|15863.6|15849.6|15869.8|15855.8|15863.3|15849.3|0
1612311300000|2021-02-03 00:15:00|15864|15850|15879.9|15865.9|15882.9|15868.9|15863.3|15849.3|0
1612311600000|2021-02-03 00:20:00|15880.3|15866.3|15889.8|15875.8|15892.7|15878.7|15879.9|15865.9|0
1612311900000|2021-02-03 00:25:00|15890|15876|15894.2|15880.2|15896.7|15882.7|15887|15873|0
1612312200000|2021-02-03 00:30:00|15894.4|15880.4|15888.3|15874.3|15894.5|15880.5|15887.6|15873.6|0
1612312500000|2021-02-03 00:35:00|15890.5|15876.5|15873.2|15859.2|15890.5|15876.5|15871|15857|0
1612312800000|2021-02-03 00:40:00|15872.2|15858.2|15877.2|15863.2|15877.4|15863.4|15856.4|15842.4|0
1612313100000|2021-02-03 00:45:00|15877|15863|15852.9|15848.9|15877|15867.9|15849.4|15845.4|4762
1612313400000|2021-02-03 00:50:00|15853.9|15849.9|15853.4|15849.4|15859.4|15855.4|15846.4|15842.4|1586
1612313700000|2021-02-03 00:55:00|15854.4|15850.4|15836.9|15832.9|15854.4|15850.4|15829.4|15825.4|2001
1612314000000|2021-02-03 01:00:00|15833.4|15829.4|15797.9|15793.9|15847.9|15843.9|15772.9|15768.9|8784
1612314300000|2021-02-03 01:05:00|15797.4|15793.4|15797.9|15793.9|15817.9|15813.9|15787.4|15783.4|4725
1612314600000|2021-02-03 01:10:00|15802.4|15798.4|15798.9|15794.9|15825.9|15821.9|15784.9|15780.9|4264
1612314900000|2021-02-03 01:15:00|15797.9|15793.9|15759.9|15755.9|15807.4|15803.4|15759.4|15755.4|4828
1612315200000|2021-02-03 01:20:00|15758.9|15754.9|15733.4|15729.4|15770.4|15766.4|15732.9|15728.9|5611
1612315500000|2021-02-03 01:25:00|15734.4|15730.4|15748.9|15744.9|15759.4|15755.4|15724.4|15720.4|4763
1612315800000|2021-02-03 01:30:00|15749.9|15745.9|15740.9|15736.9|15767.9|15763.9|15737.4|15733.4|3852
1612316100000|2021-02-03 01:35:00|15739.9|15735.9|15749.4|15745.4|15760.4|15756.4|15728.9|15724.9|3130
1612316400000|2021-02-03 01:40:00|15746.4|15742.4|15744.4|15740.4|15753.9|15749.9|15717.9|15713.9|4927
1612316700000|2021-02-03 01:45:00|15743.9|15739.9|15788.9|15784.9|15792.9|15788.9|15741.9|15737.9|4413
1612317000000|2021-02-03 01:50:00|15788.4|15784.4|15778.9|15774.9|15798.4|15794.4|15768.9|15764.9|3169
1612317300000|2021-02-03 01:55:00|15778.4|15774.4|15779.9|15775.9|15788.9|15784.9|15776.9|15772.9|1638
1612317600000|2021-02-03 02:00:00|15778.9|15774.9|15754.9|15750.9|15786.9|15782.9|15742.4|15738.4|3542
1612317900000|2021-02-03 02:05:00|15753.9|15749.9|15754.4|15750.4|15764.4|15760.4|15735.4|15731.4|2684
1612318200000|2021-02-03 02:10:00|15755.4|15751.4|15752.9|15748.9|15758.4|15754.4|15740.4|15736.4|1546
1612318500000|2021-02-03 02:15:00|15752.4|15748.4|15771.4|15767.4|15773.9|15769.9|15740.4|15736.4|2496
1612318800000|2021-02-03 02:20:00|15771.9|15767.9|15776.4|15772.4|15776.4|15772.4|15754.4|15750.4|1458
1612319100000|2021-02-03 02:25:00|15777.4|15773.4|15786.4|15782.4|15792.4|15788.4|15775.4|15771.4|2026
1612319400000|2021-02-03 02:30:00|15787.9|15783.9|15807.9|15803.9|15809.4|15805.4|15779.4|15775.4|2797
1612319700000|2021-02-03 02:35:00|15808.4|15804.4|15816.9|15812.9|15821.4|15817.4|15802.9|15798.9|2334
1612320000000|2021-02-03 02:40:00|15816.4|15812.4|15810.4|15806.4|15821.4|15817.4|15806.4|15802.4|1655
1612320300000|2021-02-03 02:45:00|15811.9|15807.9|15812.4|15808.4|15822.9|15818.9|15799.4|15795.4|2300
1612320600000|2021-02-03 02:50:00|15811.9|15807.9|15775.4|15771.4|15818.9|15814.9|15774.9|15770.9|3772
1612320900000|2021-02-03 02:55:00|15775.9|15771.9|15773.9|15769.9|15781.4|15777.4|15761.9|15757.9|2348
1612321200000|2021-02-03 03:00:00|15772.9|15768.9|15766.9|15762.9|15785.4|15781.4|15761.4|15757.4|2147
1612321500000|2021-02-03 03:05:00|15765.9|15761.9|15784.9|15780.9|15785.4|15781.4|15758.9|15754.9|1820
1612321800000|2021-02-03 03:10:00|15784.4|15780.4|15795.9|15791.9|15796.4|15792.4|15773.9|15769.9|1659
1612322100000|2021-02-03 03:15:00|15795.4|15791.4|15799.4|15795.4|15800.4|15796.4|15789.4|15785.4|1503
1612322400000|2021-02-03 03:20:00|15799.9|15795.9|15797.9|15793.9|15806.4|15802.4|15791.4|15787.4|1305
1612322700000|2021-02-03 03:25:00|15798.9|15794.9|15794.4|15790.4|15804.4|15800.4|15785.4|15781.4|1137
1612323000000|2021-02-03 03:30:00|15793.9|15789.9|15786.4|15782.4|15793.9|15789.9|15778.4|15774.4|956
1612323300000|2021-02-03 03:35:00|15784.4|15780.4|15771.9|15767.9|15792.4|15788.4|15769.9|15765.9|1226
1612323600000|2021-02-03 03:40:00|15770.4|15766.4|15778.9|15774.9|15782.4|15778.4|15767.4|15763.4|752
1612323900000|2021-02-03 03:45:00|15778.4|15774.4|15772.9|15768.9|15785.9|15781.9|15768.9|15764.9|1020
1612324200000|2021-02-03 03:50:00|15772.4|15768.4|15793.9|15789.9|15796.4|15792.4|15771.9|15767.9|1032
1612324500000|2021-02-03 03:55:00|15794.4|15790.4|15806.4|15802.4|15806.4|15802.4|15792.4|15788.4|1355
1612324800000|2021-02-03 04:00:00|15805.9|15801.9|15814.4|15810.4|15815.4|15811.4|15803.4|15799.4|1365
1612325100000|2021-02-03 04:05:00|15814.9|15810.9|15830.4|15826.4|15834.9|15830.9|15812.4|15808.4|2421
1612325400000|2021-02-03 04:10:00|15830.9|15826.9|15812.9|15808.9|15831.9|15827.9|15811.9|15807.9|1106
1612325700000|2021-02-03 04:15:00|15813.4|15809.4|15814.9|15810.9|15821.9|15817.9|15811.4|15807.4|1028
1612326000000|2021-02-03 04:20:00|15815.4|15811.4|15789.9|15785.9|15815.4|15811.4|15789.4|15785.4|1514
1612326300000|2021-02-03 04:25:00|15788.9|15784.9|15791.9|15787.9|15794.4|15790.4|15779.4|15775.4|1619
1612326600000|2021-02-03 04:30:00|15791.4|15787.4|15800.4|15796.4|15802.4|15798.4|15783.9|15779.9|1296
1612326900000|2021-02-03 04:35:00|15801.4|15797.4|15796.4|15792.4|15807.4|15803.4|15795.4|15791.4|860
1612327200000|2021-02-03 04:40:00|15796.9|15792.9|15795.4|15791.4|15798.9|15794.9|15786.4|15782.4|868
1612327500000|2021-02-03 04:45:00|15795.9|15791.9|15781.9|15777.9|15797.4|15793.4|15775.4|15771.4|1295
1612327800000|2021-02-03 04:50:00|15781.4|15777.4|15761.9|15757.9|15784.4|15780.4|15761.4|15757.4|1763
1612328100000|2021-02-03 04:55:00|15761.4|15757.4|15754.4|15750.4|15766.4|15762.4|15749.4|15745.4|2235
1612328400000|2021-02-03 05:00:00|15754.9|15750.9|15764.4|15760.4|15770.4|15766.4|15743.4|15739.4|2385
1612328700000|2021-02-03 05:05:00|15762.9|15758.9|15748.9|15744.9|15762.9|15758.9|15738.4|15734.4|2083
1612329000000|2021-02-03 05:10:00|15748.4|15744.4|15763.9|15759.9|15764.4|15760.4|15742.4|15738.4|1644
1612329300000|2021-02-03 05:15:00|15764.4|15760.4|15779.4|15775.4|15782.4|15778.4|15756.4|15752.4|2250
1612329600000|2021-02-03 05:20:00|15781.9|15777.9|15775.4|15771.4|15781.9|15777.9|15769.4|15765.4|1218
1612329900000|2021-02-03 05:25:00|15775.9|15771.9|15772.4|15768.4|15787.4|15783.4|15772.4|15768.4|1626
1612330200000|2021-02-03 05:30:00|15771.4|15767.4|15782.9|15778.9|15786.4|15782.4|15771.4|15767.4|1798
1612330500000|2021-02-03 05:35:00|15782.4|15778.4|15773.9|15769.9|15785.4|15781.4|15771.9|15767.9|1265
1612330800000|2021-02-03 05:40:00|15775.9|15771.9|15773.4|15769.4|15780.4|15776.4|15771.4|15767.4|1829
1612331100000|2021-02-03 05:45:00|15780.9|15766.9|15787.3|15773.3|15788.2|15774.2|15779.8|15765.8|8
1612331400000|2021-02-03 05:50:00|15786.9|15772.9|15786.9|15772.9|15787.3|15773.3|15784.6|15770.6|0
1612331700000|2021-02-03 05:55:00|15787.3|15773.3|15789.9|15775.9|15792|15778|15786.9|15772.9|0
1612332000000|2021-02-03 06:00:00|15789.7|15775.7|15787.6|15773.6|15790.6|15776.6|15786.4|15772.4|0
1612332300000|2021-02-03 06:05:00|15787.9|15773.9|15786.8|15772.8|15791.5|15777.5|15786.8|15772.8|0
1612332600000|2021-02-03 06:10:00|15786.6|15772.6|15783|15769|15787.2|15773.2|15780.6|15766.6|0
1612332900000|2021-02-03 06:15:00|15791.7|15777.7|15802.6|15788.6|15802.8|15788.8|15791.2|15777.2|0
1612333200000|2021-02-03 06:20:00|15802.5|15788.5|15795.5|15781.5|15803.2|15789.2|15795.5|15781.5|0
1612333500000|2021-02-03 06:25:00|15795.4|15781.4|15794.6|15780.6|15795.8|15781.8|15794.6|15780.6|0
1612333800000|2021-02-03 06:30:00|15794.5|15780.5|15794.1|15780.1|15796.6|15782.6|15793.6|15779.6|0
1612334100000|2021-02-03 06:35:00|15794.2|15780.2|15789.5|15775.5|15794.2|15780.2|15788.7|15774.7|0
1612334400000|2021-02-03 06:40:00|15789.6|15775.6|15793.1|15779.1|15793.1|15779.1|15789.5|15775.5|0
1612334700000|2021-02-03 06:45:00|15792.8|15778.8|15795.9|15781.9|15796|15782|15792.8|15778.8|0
1612335000000|2021-02-03 06:50:00|15795.8|15781.8|15791.5|15777.5|15796.7|15782.7|15789.5|15775.5|0
1612335300000|2021-02-03 06:55:00|15791.6|15777.6|15790.1|15776.1|15791.9|15777.9|15787.8|15773.8|0
1612335600000|2021-02-03 07:00:00|15788.8|15774.8|15768.4|15762.4|15788.8|15774.8|15763.4|15757.4|537
1612335900000|2021-02-03 07:05:00|15767.4|15761.4|15764.4|15758.4|15768.4|15762.4|15758.9|15752.9|232
1612336200000|2021-02-03 07:10:00|15764.9|15758.9|15769.9|15763.9|15776.9|15770.9|15764.9|15758.9|318
1612336500000|2021-02-03 07:15:00|15768.9|15762.9|15767.4|15761.4|15773.4|15767.4|15767.4|15761.4|141
1612336800000|2021-02-03 07:20:00|15766.9|15760.9|15772.4|15766.4|15772.4|15766.4|15766.4|15760.4|93
1612337100000|2021-02-03 07:25:00|15773.4|15767.4|15774.4|15768.4|15774.4|15768.4|15770.4|15764.4|98
1612337400000|2021-02-03 07:30:00|15773.9|15767.9|15776.9|15770.9|15779.4|15773.4|15771.9|15765.9|193
1612337700000|2021-02-03 07:35:00|15776.4|15770.4|15773.4|15767.4|15776.9|15770.9|15772.9|15766.9|79
1612338000000|2021-02-03 07:40:00|15772.9|15766.9|15771.9|15765.9|15772.9|15766.9|15770.4|15764.4|71
1612338300000|2021-02-03 07:45:00|15772.4|15766.4|15774.4|15768.4|15776.4|15770.4|15771.4|15765.4|55
1612338600000|2021-02-03 07:50:00|15774.9|15768.9|15789.9|15783.9|15790.9|15784.9|15774.4|15768.4|376
1612338900000|2021-02-03 07:55:00|15789.4|15783.4|15798.9|15792.9|15803.4|15797.4|15789.4|15783.4|658
1612339200000|2021-02-03 08:00:00|15798.4|15792.4|15817.9|15811.9|15821.4|15815.4|15797.9|15791.9|817
1612339500000|2021-02-03 08:05:00|15818.4|15812.4|15810.9|15804.9|15819.4|15813.4|15808.4|15802.4|391
1612339800000|2021-02-03 08:10:00|15811.9|15805.9|15808.4|15802.4|15812.9|15806.9|15802.4|15796.4|272
1612340100000|2021-02-03 08:15:00|15808.9|15802.9|15805.4|15799.4|15813.4|15807.4|15804.4|15798.4|224
1612340400000|2021-02-03 08:20:00|15804.9|15798.9|15804.9|15798.9|15807.4|15801.4|15802.9|15796.9|128
1612340700000|2021-02-03 08:25:00|15804.4|15798.4|15809.4|15803.4|15812.9|15806.9|15803.9|15797.9|205
1612341000000|2021-02-03 08:30:00|15808.4|15802.4|15811.4|15805.4|15811.4|15805.4|15806.4|15800.4|100
1612341300000|2021-02-03 08:35:00|15810.4|15804.4|15806.9|15800.9|15810.9|15804.9|15804.4|15798.4|74
1612341600000|2021-02-03 08:40:00|15806.4|15800.4|15802.4|15796.4|15806.9|15800.9|15800.4|15794.4|115
1612341900000|2021-02-03 08:45:00|15801.9|15795.9|15799.4|15793.4|15802.9|15796.9|15795.9|15789.9|242
1612342200000|2021-02-03 08:50:00|15800.4|15794.4|15800.4|15794.4|15803.9|15797.9|15798.4|15792.4|158
1612342500000|2021-02-03 08:55:00|15800.9|15794.9|15800.4|15794.4|15803.4|15797.4|15800.4|15794.4|111
1612342800000|2021-02-03 09:00:00|15800.9|15794.9|15796.4|15790.4|15801.9|15795.9|15794.4|15788.4|171
1612343100000|2021-02-03 09:05:00|15795.4|15789.4|15787.9|15781.9|15795.9|15789.9|15782.4|15776.4|376
1612343400000|2021-02-03 09:10:00|15787.4|15781.4|15789.4|15783.4|15794.4|15788.4|15786.4|15780.4|188
1612343700000|2021-02-03 09:15:00|15788.9|15782.9|15787.4|15781.4|15791.4|15785.4|15785.4|15779.4|143
1612344000000|2021-02-03 09:20:00|15787.9|15781.9|15783.9|15777.9|15787.9|15781.9|15777.9|15771.9|309
1612344300000|2021-02-03 09:25:00|15784.4|15778.4|15791.9|15785.9|15792.4|15786.4|15784.4|15778.4|172
1612344600000|2021-02-03 09:30:00|15791.4|15785.4|15790.9|15784.9|15795.4|15789.4|15789.9|15783.9|156
1612344900000|2021-02-03 09:35:00|15789.9|15783.9|15793.9|15787.9|15795.9|15789.9|15789.9|15783.9|144
1612345200000|2021-02-03 09:40:00|15793.4|15787.4|15799.9|15793.9|15800.4|15794.4|15792.9|15786.9|148
1612345500000|2021-02-03 09:45:00|15799.4|15793.4|15794.4|15788.4|15800.4|15794.4|15792.4|15786.4|135
1612345800000|2021-02-03 09:50:00|15793.9|15787.9|15796.4|15790.4|15798.9|15792.9|15790.9|15784.9|123
1612346100000|2021-02-03 09:55:00|15795.4|15789.4|15794.9|15788.9|15795.4|15789.4|15793.4|15787.4|60
1612346400000|2021-02-03 10:00:00|15794.4|15788.4|15796.9|15790.9|15797.4|15791.4|15792.9|15786.9|68
1612346700000|2021-02-03 10:05:00|15796.4|15790.4|15794.4|15788.4|15799.4|15793.4|15793.9|15787.9|58
1612347000000|2021-02-03 10:10:00|15794.9|15788.9|15789.9|15783.9|15795.4|15789.4|15788.4|15782.4|72
1612347300000|2021-02-03 10:15:00|15790.4|15784.4|15791.4|15785.4|15792.4|15786.4|15787.4|15781.4|156
1612347600000|2021-02-03 10:20:00|15791.9|15785.9|15790.4|15784.4|15791.9|15785.9|15786.4|15780.4|125
1612347900000|2021-02-03 10:25:00|15789.9|15783.9|15789.9|15783.9|15790.9|15784.9|15787.4|15781.4|30
1612348200000|2021-02-03 10:30:00|15789.4|15783.4|15789.9|15783.9|15790.4|15784.4|15788.9|15782.9|33
1612348500000|2021-02-03 10:35:00|15791.4|15785.4|15799.9|15793.9|15800.4|15794.4|15790.9|15784.9|238
1612348800000|2021-02-03 10:40:00|15799.4|15793.4|15802.4|15796.4|15803.4|15797.4|15799.4|15793.4|120
1612349100000|2021-02-03 10:45:00|15801.9|15795.9|15801.9|15795.9|15802.4|15796.4|15799.4|15793.4|108
1612349400000|2021-02-03 10:50:00|15802.4|15796.4|15800.9|15794.9|15804.4|15798.4|15800.4|15794.4|126
1612349700000|2021-02-03 10:55:00|15800.4|15794.4|15799.4|15793.4|15800.4|15794.4|15798.4|15792.4|110
1612350000000|2021-02-03 11:00:00|15799.9|15793.9|15794.9|15788.9|15799.9|15793.9|15794.9|15788.9|141
1612350300000|2021-02-03 11:05:00|15795.4|15789.4|15795.4|15789.4|15798.9|15792.9|15794.4|15788.4|73
1612350600000|2021-02-03 11:10:00|15794.9|15788.9|15794.4|15788.4|15795.9|15789.9|15792.9|15786.9|44
1612350900000|2021-02-03 11:15:00|15793.9|15787.9|15794.9|15788.9|15795.4|15789.4|15793.9|15787.9|30
1612351200000|2021-02-03 11:20:00|15795.4|15789.4|15797.4|15791.4|15798.4|15792.4|15795.4|15789.4|53
1612351500000|2021-02-03 11:25:00|15797.9|15791.9|15793.9|15787.9|15797.9|15791.9|15793.4|15787.4|48
1612351800000|2021-02-03 11:30:00|15793.4|15787.4|15792.4|15786.4|15794.4|15788.4|15792.4|15786.4|40
1612352100000|2021-02-03 11:35:00|15791.9|15785.9|15792.4|15786.4|15794.4|15788.4|15790.9|15784.9|49
1612352400000|2021-02-03 11:40:00|15792.9|15786.9|15794.4|15788.4|15794.4|15788.4|15792.9|15786.9|11
1612352700000|2021-02-03 11:45:00|15793.4|15787.4|15794.9|15788.9|15794.9|15788.9|15792.4|15786.4|21
1612353000000|2021-02-03 11:50:00|15795.4|15789.4|15796.4|15790.4|15797.4|15791.4|15795.4|15789.4|34
1612353300000|2021-02-03 11:55:00|15796.9|15790.9|15800.9|15794.9|15801.4|15795.4|15796.4|15790.4|88
1612353600000|2021-02-03 12:00:00|15800.4|15794.4|15793.4|15787.4|15801.9|15795.9|15793.4|15787.4|100
1612353900000|2021-02-03 12:05:00|15794.4|15788.4|15782.4|15776.4|15795.4|15789.4|15780.4|15774.4|316
1612354200000|2021-02-03 12:10:00|15781.9|15775.9|15783.4|15777.4|15784.4|15778.4|15780.4|15774.4|265
1612354500000|2021-02-03 12:15:00|15783.9|15777.9|15777.4|15771.4|15784.9|15778.9|15777.4|15771.4|213
1612354800000|2021-02-03 12:20:00|15776.4|15770.4|15770.4|15764.4|15779.4|15773.4|15768.4|15762.4|452
1612355100000|2021-02-03 12:25:00|15770.9|15764.9|15775.4|15769.4|15775.4|15769.4|15767.4|15761.4|260
1612355400000|2021-02-03 12:30:00|15774.9|15768.9|15779.4|15773.4|15780.4|15774.4|15772.4|15766.4|252
1612355700000|2021-02-03 12:35:00|15779.9|15773.9|15775.4|15769.4|15780.9|15774.9|15775.4|15769.4|117
1612356000000|2021-02-03 12:40:00|15775.9|15769.9|15765.9|15759.9|15778.4|15772.4|15763.4|15757.4|216
1612356300000|2021-02-03 12:45:00|15765.4|15759.4|15756.9|15750.9|15768.4|15762.4|15752.9|15746.9|594
1612356600000|2021-02-03 12:50:00|15757.4|15751.4|15761.4|15755.4|15764.4|15758.4|15756.9|15750.9|209
1612356900000|2021-02-03 12:55:00|15761.9|15755.9|15762.4|15756.4|15766.4|15760.4|15761.9|15755.9|116
1612357200000|2021-02-03 13:00:00|15761.9|15755.9|15760.9|15754.9|15761.9|15755.9|15754.4|15748.4|251
1612357500000|2021-02-03 13:05:00|15761.4|15755.4|15759.4|15753.4|15763.4|15757.4|15757.4|15751.4|109
1612357800000|2021-02-03 13:10:00|15759.9|15753.9|15751.9|15745.9|15761.4|15755.4|15749.9|15743.9|632
1612358100000|2021-02-03 13:15:00|15751.4|15745.4|15768.4|15762.4|15771.4|15765.4|15750.4|15744.4|462
1612358400000|2021-02-03 13:20:00|15768.9|15762.9|15769.9|15763.9|15775.4|15769.4|15766.4|15760.4|336
1612358700000|2021-02-03 13:25:00|15770.4|15764.4|15769.4|15763.4|15774.4|15768.4|15768.4|15762.4|161
1612359000000|2021-02-03 13:30:00|15770.4|15764.4|15774.9|15768.9|15777.9|15771.9|15769.9|15763.9|222
1612359300000|2021-02-03 13:35:00|15774.4|15768.4|15777.9|15771.9|15779.9|15773.9|15774.4|15768.4|240
1612359600000|2021-02-03 13:40:00|15777.4|15771.4|15774.4|15768.4|15777.9|15771.9|15773.4|15767.4|75
1612359900000|2021-02-03 13:45:00|15774.9|15768.9|15776.4|15770.4|15777.4|15771.4|15772.9|15766.9|87
1612360200000|2021-02-03 13:50:00|15776.9|15770.9|15778.4|15772.4|15783.9|15777.9|15776.4|15770.4|276
1612360500000|2021-02-03 13:55:00|15778.9|15772.9|15777.9|15771.9|15781.4|15775.4|15777.9|15771.9|68
1612360800000|2021-02-03 14:00:00|15778.9|15772.9|15773.4|15767.4|15779.9|15773.9|15773.4|15767.4|111
1612361100000|2021-02-03 14:05:00|15772.9|15766.9|15769.4|15763.4|15775.4|15769.4|15767.4|15761.4|208
1612361400000|2021-02-03 14:10:00|15768.9|15762.9|15769.9|15763.9|15772.4|15766.4|15766.4|15760.4|184
1612361700000|2021-02-03 14:15:00|15770.4|15764.4|15761.9|15755.9|15770.4|15764.4|15758.9|15752.9|225
1612362000000|2021-02-03 14:20:00|15762.4|15756.4|15770.9|15764.9|15770.9|15764.9|15761.9|15755.9|139
1612362300000|2021-02-03 14:25:00|15771.4|15765.4|15765.9|15759.9|15771.4|15765.4|15765.9|15759.9|133
1612362600000|2021-02-03 14:30:00|15766.9|15760.9|15759.4|15753.4|15767.9|15761.9|15741.9|15735.9|1289
1612362900000|2021-02-03 14:35:00|15760.9|15754.9|15751.4|15745.4|15765.9|15759.9|15748.9|15742.9|579
1612363200000|2021-02-03 14:40:00|15749.9|15743.9|15759.9|15753.9|15763.9|15757.9|15749.9|15743.9|270
1612363500000|2021-02-03 14:45:00|15760.4|15754.4|15764.4|15758.4|15771.4|15765.4|15757.9|15751.9|477
1612363800000|2021-02-03 14:50:00|15763.9|15757.9|15757.9|15751.9|15767.4|15761.4|15754.9|15748.9|228
1612364100000|2021-02-03 14:55:00|15758.9|15752.9|15767.4|15761.4|15769.4|15763.4|15758.4|15752.4|203
1612364400000|2021-02-03 15:00:00|15768.4|15762.4|15766.9|15760.9|15769.4|15763.4|15757.9|15751.9|321
1612364700000|2021-02-03 15:05:00|15767.4|15761.4|15762.4|15756.4|15772.9|15766.9|15760.4|15754.4|287
1612365000000|2021-02-03 15:10:00|15763.4|15757.4|15752.9|15746.9|15764.9|15758.9|15746.4|15740.4|473
1612365300000|2021-02-03 15:15:00|15753.4|15747.4|15739.9|15733.9|15760.9|15754.9|15739.9|15733.9|496
1612365600000|2021-02-03 15:20:00|15737.9|15731.9|15739.4|15733.4|15743.4|15737.4|15728.4|15722.4|1106
1612365900000|2021-02-03 15:25:00|15738.4|15732.4|15700.9|15694.9|15739.4|15733.4|15696.4|15690.4|2547
1612366200000|2021-02-03 15:30:00|15700.4|15694.4|15700.4|15694.4|15711.4|15705.4|15689.9|15683.9|1304
1612366500000|2021-02-03 15:35:00|15700.9|15694.9|15704.9|15698.9|15706.4|15700.4|15692.4|15686.4|632
1612366800000|2021-02-03 15:40:00|15705.4|15699.4|15715.4|15709.4|15720.9|15714.9|15702.4|15696.4|730
1612367100000|2021-02-03 15:45:00|15714.9|15708.9|15716.4|15710.4|15720.9|15714.9|15712.9|15706.9|423
1612367400000|2021-02-03 15:50:00|15715.4|15709.4|15724.9|15718.9|15729.4|15723.4|15709.9|15703.9|884
1612367700000|2021-02-03 15:55:00|15724.4|15718.4|15715.9|15709.9|15725.4|15719.4|15715.4|15709.4|312
1612368000000|2021-02-03 16:00:00|15716.4|15710.4|15713.9|15707.9|15717.9|15711.9|15704.9|15698.9|567
1612368300000|2021-02-03 16:05:00|15714.4|15708.4|15719.4|15713.4|15723.9|15717.9|15713.9|15707.9|248
1612368600000|2021-02-03 16:10:00|15720.4|15714.4|15713.4|15707.4|15721.4|15715.4|15709.4|15703.4|246
1612368900000|2021-02-03 16:15:00|15712.9|15706.9|15709.4|15703.4|15716.4|15710.4|15703.4|15697.4|271
1612369200000|2021-02-03 16:20:00|15708.9|15702.9|15717.9|15711.9|15722.4|15716.4|15706.4|15700.4|283
1612369500000|2021-02-03 16:25:00|15717.4|15711.4|15711.4|15705.4|15718.4|15712.4|15707.4|15701.4|178
1612369800000|2021-02-03 16:30:00|15712.9|15706.9|15711.9|15705.9|15714.4|15708.4|15702.9|15696.9|226
1612370100000|2021-02-03 16:35:00|15713.9|15707.9|15718.4|15712.4|15720.4|15714.4|15709.9|15703.9|148
1612370400000|2021-02-03 16:40:00|15719.4|15713.4|15727.4|15721.4|15729.4|15723.4|15715.4|15709.4|470
1612370700000|2021-02-03 16:45:00|15727.9|15721.9|15722.4|15716.4|15728.4|15722.4|15721.9|15715.9|230
1612371000000|2021-02-03 16:50:00|15721.4|15715.4|15730.4|15724.4|15733.4|15727.4|15721.4|15715.4|277
1612371300000|2021-02-03 16:55:00|15730.9|15724.9|15728.9|15722.9|15734.4|15728.4|15727.9|15721.9|191
1612371600000|2021-02-03 17:00:00|15729.9|15723.9|15728.9|15722.9|15732.4|15726.4|15725.9|15719.9|115
1612371900000|2021-02-03 17:05:00|15728.4|15722.4|15731.4|15725.4|15731.4|15725.4|15727.9|15721.9|79
1612372200000|2021-02-03 17:10:00|15730.9|15724.9|15726.9|15720.9|15731.4|15725.4|15725.4|15719.4|122
1612372500000|2021-02-03 17:15:00|15727.4|15721.4|15727.4|15721.4|15730.4|15724.4|15726.9|15720.9|82
1612372800000|2021-02-03 17:20:00|15727.9|15721.9|15721.9|15715.9|15728.4|15722.4|15719.9|15713.9|106
1612373100000|2021-02-03 17:25:00|15721.4|15715.4|15726.4|15720.4|15727.9|15721.9|15720.9|15714.9|45
1612373400000|2021-02-03 17:30:00|15725.9|15719.9|15717.4|15711.4|15725.9|15719.9|15716.9|15710.9|81
1612373700000|2021-02-03 17:35:00|15717.9|15711.9|15725.9|15719.9|15725.9|15719.9|15717.4|15711.4|75
1612374000000|2021-02-03 17:40:00|15726.4|15720.4|15731.4|15725.4|15733.4|15727.4|15725.4|15719.4|174
1612374300000|2021-02-03 17:45:00|15730.9|15724.9|15742.9|15736.9|15745.9|15739.9|15730.9|15724.9|354
1612374600000|2021-02-03 17:50:00|15742.4|15736.4|15747.4|15741.4|15748.4|15742.4|15739.4|15733.4|191
1612374900000|2021-02-03 17:55:00|15747.9|15741.9|15746.9|15740.9|15748.9|15742.9|15743.9|15737.9|125
1612375200000|2021-02-03 18:00:00|15747.9|15741.9|15744.9|15738.9|15752.9|15746.9|15744.9|15738.9|224
1612375500000|2021-02-03 18:05:00|15745.9|15739.9|15744.9|15738.9|15749.4|15743.4|15740.4|15734.4|153
1612375800000|2021-02-03 18:10:00|15745.4|15739.4|15740.4|15734.4|15747.9|15741.9|15739.9|15733.9|58
1612376100000|2021-02-03 18:15:00|15740.9|15734.9|15741.4|15735.4|15744.9|15738.9|15739.4|15733.4|29
1612376400000|2021-02-03 18:20:00|15740.9|15734.9|15747.9|15741.9|15748.4|15742.4|15740.9|15734.9|59
1612376700000|2021-02-03 18:25:00|15747.4|15741.4|15745.9|15739.9|15749.4|15743.4|15745.9|15739.9|60
1612377000000|2021-02-03 18:30:00|15745.4|15739.4|15751.4|15745.4|15752.4|15746.4|15744.9|15738.9|83
1612377300000|2021-02-03 18:35:00|15751.9|15745.9|15767.9|15761.9|15780.9|15774.9|15751.9|15745.9|945
1612377600000|2021-02-03 18:40:00|15769.9|15763.9|15776.9|15770.9|15780.9|15774.9|15769.9|15763.9|288
1612377900000|2021-02-03 18:45:00|15776.4|15770.4|15777.4|15771.4|15778.4|15772.4|15773.9|15767.9|79
1612378200000|2021-02-03 18:50:00|15776.9|15770.9|15778.9|15772.9|15780.9|15774.9|15775.4|15769.4|82
1612378500000|2021-02-03 18:55:00|15779.4|15773.4|15785.4|15779.4|15789.9|15783.9|15778.9|15772.9|339
1612378800000|2021-02-03 19:00:00|15784.9|15778.9|15781.9|15775.9|15785.9|15779.9|15778.9|15772.9|130
1612379100000|2021-02-03 19:05:00|15782.4|15776.4|15791.4|15785.4|15795.9|15789.9|15781.4|15775.4|292
1612379400000|2021-02-03 19:10:00|15790.9|15784.9|15790.4|15784.4|15792.4|15786.4|15786.9|15780.9|86
1612379700000|2021-02-03 19:15:00|15787.4|15781.4|15787.4|15781.4|15790.4|15784.4|15783.4|15777.4|82
1612380000000|2021-02-03 19:20:00|15786.9|15780.9|15787.9|15781.9|15787.9|15781.9|15779.9|15773.9|106
1612380300000|2021-02-03 19:25:00|15786.9|15780.9|15783.4|15777.4|15787.9|15781.9|15782.4|15776.4|71
1612380600000|2021-02-03 19:30:00|15783.9|15777.9|15782.4|15776.4|15786.9|15780.9|15781.4|15775.4|68
1612380900000|2021-02-03 19:35:00|15781.9|15775.9|15779.9|15773.9|15786.4|15780.4|15778.9|15772.9|53
1612381200000|2021-02-03 19:40:00|15780.4|15774.4|15778.9|15772.9|15781.9|15775.9|15775.9|15769.9|54
1612381500000|2021-02-03 19:45:00|15778.4|15772.4|15777.9|15771.9|15784.4|15778.4|15776.9|15770.9|77
1612381800000|2021-02-03 19:50:00|15778.4|15772.4|15776.9|15770.9|15778.9|15772.9|15772.9|15766.9|82
1612382100000|2021-02-03 19:55:00|15777.9|15771.9|15768.4|15762.4|15779.4|15773.4|15768.4|15762.4|98
1612382400000|2021-02-03 20:00:00|15767.4|15761.4|15762.9|15756.9|15767.4|15761.4|15758.4|15752.4|250
1612382700000|2021-02-03 20:05:00|15763.4|15757.4|15766.9|15760.9|15768.9|15762.9|15761.4|15755.4|42
1612383000000|2021-02-03 20:10:00|15766.4|15760.4|15768.9|15762.9|15768.9|15762.9|15762.4|15756.4|32
1612383300000|2021-02-03 20:15:00|15769.9|15763.9|15754.4|15748.4|15770.9|15764.9|15752.9|15746.9|291
1612383600000|2021-02-03 20:20:00|15754.9|15748.9|15750.9|15744.9|15754.9|15748.9|15746.9|15740.9|228
1612383900000|2021-02-03 20:25:00|15751.4|15745.4|15749.4|15743.4|15752.9|15746.9|15744.4|15738.4|123
1612384200000|2021-02-03 20:30:00|15748.9|15742.9|15743.9|15737.9|15753.4|15747.4|15738.4|15732.4|174
1612384500000|2021-02-03 20:35:00|15743.4|15737.4|15741.9|15735.9|15744.4|15738.4|15739.9|15733.9|79
1612384800000|2021-02-03 20:40:00|15740.9|15734.9|15738.9|15732.9|15740.9|15734.9|15734.9|15728.9|104
1612385100000|2021-02-03 20:45:00|15743.9|15737.9|15740.4|15734.4|15746.4|15740.4|15737.4|15731.4|152
1612385400000|2021-02-03 20:50:00|15738.4|15732.4|15739.9|15733.9|15743.4|15737.4|15735.4|15729.4|174
1612385700000|2021-02-03 20:55:00|15740.4|15734.4|15738.4|15732.4|15742.4|15736.4|15738.4|15732.4|145
1612386000000|2021-02-03 21:00:00|15735|15721|15750.9|15736.9|15752.3|15738.3|15733.6|15719.6|0
1612386300000|2021-02-03 21:05:00|15749.4|15735.4|15760.4|15746.4|15761.1|15747.1|15748|15734|0
1612386600000|2021-02-03 21:10:00|15759.7|15745.7|15764.7|15750.7|15766.5|15752.5|15756.8|15742.8|0
1612386900000|2021-02-03 21:15:00|15764.5|15750.5|15763.5|15749.5|15764.7|15750.7|15762.8|15748.8|0
1612387200000|2021-02-03 21:20:00|15763.4|15749.4|15763.4|15749.4|15763.4|15749.4|15761.6|15747.6|0
1612387500000|2021-02-03 21:25:00|15762.8|15748.8|15762.7|15748.7|15763.4|15749.4|15762.2|15748.2|0
1612387800000|2021-02-03 21:30:00|15763.6|15749.6|15761.5|15747.5|15763.6|15749.6|15759.3|15745.3|0
1612388100000|2021-02-03 21:35:00|15760.8|15746.8|15758.6|15744.6|15762.2|15748.2|15757.9|15743.9|0
1612388400000|2021-02-03 21:40:00|15757.9|15743.9|15759.3|15745.3|15760|15746|15756.4|15742.4|0
1612388700000|2021-02-03 21:45:00|15760|15746|15764.4|15750.4|15765.1|15751.1|15760|15746|0
1612389000000|2021-02-03 21:50:00|15763.6|15749.6|15762.9|15748.9|15764.4|15750.4|15762.2|15748.2|0
1612389300000|2021-02-03 21:55:00|15763.6|15749.6|15765.3|15751.3|15766.5|15752.5|15762.2|15748.2|0
1612389600000|2021-02-03 22:00:00|15764.3|15750.3|15765.4|15751.4|15765.5|15751.5|15764.2|15750.2|0
1612389900000|2021-02-03 22:05:00|15765.5|15751.5|15765.2|15751.2|15765.5|15751.5|15764.6|15750.6|0
1612390200000|2021-02-03 22:10:00|15765.3|15751.3|15766.4|15752.4|15766.4|15752.4|15765.3|15751.3|0
1612390500000|2021-02-03 22:15:00|15766.5|15752.5|15765|15751|15767|15753|15764.8|15750.8|0
1612390800000|2021-02-03 22:20:00|15765.2|15751.2|15764.4|15750.4|15766.2|15752.2|15764.4|15750.4|0
1612391100000|2021-02-03 22:25:00|15764.9|15750.9|15764.8|15750.8|15766.3|15752.3|15763.7|15749.7|0
1612391400000|2021-02-03 22:30:00|15764.6|15750.6|15765.5|15751.5|15765.7|15751.7|15763.6|15749.6|0
1612391700000|2021-02-03 22:35:00|15765.7|15751.7|15765|15751|15765.7|15751.7|15764.7|15750.7|0
1612392000000|2021-02-03 22:40:00|15764.7|15750.7|15763.5|15749.5|15765.6|15751.6|15763.4|15749.4|0
1612392300000|2021-02-03 22:45:00|15763.6|15749.6|15762.9|15748.9|15763.7|15749.7|15762.8|15748.8|0
1612392600000|2021-02-03 22:50:00|15763.1|15749.1|15763.7|15749.7|15763.8|15749.8|15762.6|15748.6|0
1612392900000|2021-02-03 22:55:00|15763.1|15749.1|15768.5|15754.5|15768.5|15754.5|15763.1|15749.1|0
1612393200000|2021-02-03 23:00:00|15768.7|15754.7|15773.4|15759.4|15774.1|15760.1|15766.9|15752.9|0
1612393500000|2021-02-03 23:05:00|15773.7|15759.7|15770.5|15756.5|15774.8|15760.8|15770.5|15756.5|0
1612393800000|2021-02-03 23:10:00|15771.2|15757.2|15769.5|15755.5|15771.2|15757.2|15767.3|15753.3|0
1612394100000|2021-02-03 23:15:00|15770.2|15756.2|15772.4|15758.4|15775.2|15761.2|15768.8|15754.8|0
1612394400000|2021-02-03 23:20:00|15773.1|15759.1|15771.6|15757.6|15773.8|15759.8|15769.8|15755.8|0
1612394700000|2021-02-03 23:25:00|15771.3|15757.3|15768|15754|15771.3|15757.3|15768|15754|0
1612395000000|2021-02-03 23:30:00|15767.3|15753.3|15761.6|15747.6|15767.3|15753.3|15757.3|15743.3|0
1612395300000|2021-02-03 23:35:00|15761.2|15747.2|15763|15749|15763.7|15749.7|15759.4|15745.4|0
1612395600000|2021-02-03 23:40:00|15762.6|15748.6|15763.7|15749.7|15765.9|15751.9|15762.3|15748.3|0
1612395900000|2021-02-03 23:45:00|15763.4|15749.4|15762.3|15748.3|15763.4|15749.4|15760.1|15746.1|0
1612396200000|2021-02-03 23:50:00|15761.6|15747.6|15763|15749|15764.4|15750.4|15761.6|15747.6|0
1612396500000|2021-02-03 23:55:00|15762.3|15748.3|15767.3|15753.3|15768|15754|15761.6|15747.6|0
1612396800000|2021-02-04 00:00:00|15767.7|15753.7|15763|15749|15767.7|15753.7|15760.1|15746.1|0
1612397100000|2021-02-04 00:05:00|15763.7|15749.7|15763|15749|15765.9|15751.9|15760.1|15746.1|0
1612397400000|2021-02-04 00:10:00|15762.6|15748.6|15765.9|15751.9|15767.3|15753.3|15760.8|15746.8|0
1612397700000|2021-02-04 00:15:00|15765.2|15751.2|15765.3|15751.3|15772.3|15758.3|15762.8|15748.8|0
1612398000000|2021-02-04 00:20:00|15765.7|15751.7|15766.2|15752.2|15767.6|15753.6|15756.7|15742.7|0
1612398300000|2021-02-04 00:25:00|15766.5|15752.5|15767.2|15753.2|15772.6|15758.6|15764.7|15750.7|0
1612398600000|2021-02-04 00:30:00|15767|15753|15766.1|15752.1|15770.1|15756.1|15764.3|15750.3|0
1612398900000|2021-02-04 00:35:00|15766|15752|15760.9|15746.9|15766.5|15752.5|15758.7|15744.7|0
1612399200000|2021-02-04 00:40:00|15759.8|15745.8|15745.5|15731.5|15762.2|15748.2|15745.5|15731.5|0
1612399500000|2021-02-04 00:45:00|15725|15721|15664.5|15660.5|15725|15721|15653|15649|7323
1612399800000|2021-02-04 00:50:00|15663|15659|15649|15645|15670.5|15666.5|15644|15640|2531
1612400100000|2021-02-04 00:55:00|15647.5|15643.5|15634|15630|15668.5|15664.5|15632|15628|2723
1612400400000|2021-02-04 01:00:00|15633|15629|15636.5|15632.5|15651.5|15647.5|15612|15608|6544
1612400700000|2021-02-04 01:05:00|15637|15633|15604|15600|15637|15633|15578|15574|7854
1612401000000|2021-02-04 01:10:00|15603|15599|15565.5|15561.5|15603|15599|15562|15558|6155
1612401300000|2021-02-04 01:15:00|15564|15560|15585|15581|15598|15594|15544.5|15540.5|5857
1612401600000|2021-02-04 01:20:00|15585.5|15581.5|15635|15631|15642|15638|15583.5|15579.5|4881
1612401900000|2021-02-04 01:25:00|15636|15632|15652|15648|15662.5|15658.5|15626|15622|4596
1612402200000|2021-02-04 01:30:00|15655|15651|15680|15676|15680|15676|15649.5|15645.5|4607
1612402500000|2021-02-04 01:35:00|15681|15677|15665.5|15661.5|15683.5|15679.5|15655|15651|2827
1612402800000|2021-02-04 01:40:00|15664|15660|15703|15699|15707|15703|15651|15647|4358
1612403100000|2021-02-04 01:45:00|15702|15698|15717.5|15713.5|15733.5|15729.5|15702|15698|5910
1612403400000|2021-02-04 01:50:00|15719.5|15715.5|15726.5|15722.5|15730.5|15726.5|15711|15707|2055
1612403700000|2021-02-04 01:55:00|15726|15722|15742|15738|15745.5|15741.5|15718.5|15714.5|2683
1612404000000|2021-02-04 02:00:00|15743|15739|15756.5|15752.5|15761|15757|15727.5|15723.5|3506
1612404300000|2021-02-04 02:05:00|15756|15752|15764.5|15760.5|15774.5|15770.5|15746.5|15742.5|2879
1612404600000|2021-02-04 02:10:00|15765.5|15761.5|15766.5|15762.5|15777.5|15773.5|15759|15755|2413
1612404900000|2021-02-04 02:15:00|15767|15763|15747|15743|15770|15766|15740|15736|3453
1612405200000|2021-02-04 02:20:00|15747.5|15743.5|15728|15724|15748.5|15744.5|15726.5|15722.5|2226
1612405500000|2021-02-04 02:25:00|15727.5|15723.5|15722|15718|15734|15730|15713.5|15709.5|2492
1612405800000|2021-02-04 02:30:00|15721|15717|15723.5|15719.5|15725.5|15721.5|15705|15701|2470
1612406100000|2021-02-04 02:35:00|15724|15720|15742|15738|15743.5|15739.5|15722.5|15718.5|1972
1612406400000|2021-02-04 02:40:00|15742.5|15738.5|15757.5|15753.5|15758.5|15754.5|15732.5|15728.5|2024
1612406700000|2021-02-04 02:45:00|15756|15752|15743|15739|15759|15755|15741.5|15737.5|1465
1612407000000|2021-02-04 02:50:00|15744|15740|15732|15728|15758.5|15754.5|15725.5|15721.5|1726
1612407300000|2021-02-04 02:55:00|15732.5|15728.5|15750|15746|15752.5|15748.5|15729|15725|1195
1612407600000|2021-02-04 03:00:00|15749|15745|15752.5|15748.5|15756.5|15752.5|15739|15735|1482
1612407900000|2021-02-04 03:05:00|15753|15749|15722.5|15718.5|15755.5|15751.5|15719.5|15715.5|1736
1612408200000|2021-02-04 03:10:00|15722|15718|15721.5|15717.5|15739.5|15735.5|15718.5|15714.5|1456
1612408500000|2021-02-04 03:15:00|15722|15718|15692|15688|15728.5|15724.5|15692|15688|3049
1612408800000|2021-02-04 03:20:00|15692.5|15688.5|15671|15667|15694|15690|15671|15667|3262
1612409100000|2021-02-04 03:25:00|15670.5|15666.5|15683|15679|15687|15683|15660|15656|3173
1612409400000|2021-02-04 03:30:00|15682|15678|15657.5|15653.5|15685|15681|15651.5|15647.5|2806
1612409700000|2021-02-04 03:35:00|15656.5|15652.5|15655.5|15651.5|15675|15671|15648.5|15644.5|2108
1612410000000|2021-02-04 03:40:00|15653.5|15649.5|15651|15647|15657|15653|15633|15629|2971
1612410300000|2021-02-04 03:45:00|15652|15648|15677|15673|15677.5|15673.5|15644.5|15640.5|2335
1612410600000|2021-02-04 03:50:00|15676.5|15672.5|15670|15666|15685|15681|15666|15662|2001
1612410900000|2021-02-04 03:55:00|15669.5|15665.5|15656.5|15652.5|15677.5|15673.5|15654.5|15650.5|1211
1612411200000|2021-02-04 04:00:00|15656|15652|15668|15664|15671.5|15667.5|15634|15630|2543
1612411500000|2021-02-04 04:05:00|15668.5|15664.5|15651.5|15647.5|15675|15671|15648.5|15644.5|1584
1612411800000|2021-02-04 04:10:00|15653|15649|15678|15674|15680|15676|15648.5|15644.5|1246
1612412100000|2021-02-04 04:15:00|15678.5|15674.5|15652.5|15648.5|15680.5|15676.5|15649|15645|1587
1612412400000|2021-02-04 04:20:00|15653|15649|15650|15646|15664.5|15660.5|15642.5|15638.5|1305
1612412700000|2021-02-04 04:25:00|15649|15645|15642|15638|15658.5|15654.5|15639|15635|1116
1612413000000|2021-02-04 04:30:00|15641.5|15637.5|15644|15640|15651.5|15647.5|15627|15623|1885
1612413300000|2021-02-04 04:35:00|15643.5|15639.5|15643.5|15639.5|15652.5|15648.5|15630.5|15626.5|996
1612413600000|2021-02-04 04:40:00|15644|15640|15668|15664|15669|15665|15642.5|15638.5|1627
1612413900000|2021-02-04 04:45:00|15669|15665|15686|15682|15688.5|15684.5|15664.5|15660.5|1654
1612414200000|2021-02-04 04:50:00|15686.5|15682.5|15686.5|15682.5|15689|15685|15676.5|15672.5|1260
1612414500000|2021-02-04 04:55:00|15687|15683|15655.5|15651.5|15693.5|15689.5|15650.5|15646.5|1980
1612414800000|2021-02-04 05:00:00|15654.5|15650.5|15648.5|15644.5|15664.5|15660.5|15642.5|15638.5|1589
1612415100000|2021-02-04 05:05:00|15647.5|15643.5|15642|15638|15655|15651|15637.5|15633.5|1456
1612415400000|2021-02-04 05:10:00|15643|15639|15654.5|15650.5|15663.5|15659.5|15639.5|15635.5|1468
1612415700000|2021-02-04 05:15:00|15655|15651|15655|15651|15656.5|15652.5|15637.5|15633.5|1323
1612416000000|2021-02-04 05:20:00|15654|15650|15666|15662|15671|15667|15654|15650|1367
1612416300000|2021-02-04 05:25:00|15665.5|15661.5|15665|15661|15673.5|15669.5|15647|15643|2095
1612416600000|2021-02-04 05:30:00|15667|15663|15668.5|15664.5|15673.5|15669.5|15663.5|15659.5|1252
1612416900000|2021-02-04 05:35:00|15668|15664|15674.5|15670.5|15674.5|15670.5|15665.5|15661.5|924
1612417200000|2021-02-04 05:40:00|15675.5|15671.5|15703.5|15699.5|15704|15700|15673.5|15669.5|2787
1612417500000|2021-02-04 05:45:00|15706.2|15692.2|15706.6|15692.6|15708|15694|15702.2|15688.2|3
1612417800000|2021-02-04 05:50:00|15707.7|15693.7|15705.1|15691.1|15707.7|15693.7|15705.1|15691.1|0
1612418100000|2021-02-04 05:55:00|15705.7|15691.7|15709.6|15695.6|15713.3|15699.3|15705.1|15691.1|0
1612418400000|2021-02-04 06:00:00|15710|15696|15698.8|15684.8|15710|15696|15698|15684|0
1612418700000|2021-02-04 06:05:00|15701|15687|15702|15688|15702|15688|15697.7|15683.7|0
1612419000000|2021-02-04 06:10:00|15701.8|15687.8|15703.1|15689.1|15703.5|15689.5|15699.1|15685.1|0
1612419300000|2021-02-04 06:15:00|15702.8|15688.8|15721.6|15707.6|15723.7|15709.7|15701.5|15687.5|0
1612419600000|2021-02-04 06:20:00|15721.5|15707.5|15709.4|15695.4|15721.7|15707.7|15709.3|15695.3|0
1612419900000|2021-02-04 06:25:00|15707.4|15693.4|15716|15702|15718.1|15704.1|15707.2|15693.2|0
1612420200000|2021-02-04 06:30:00|15715.9|15701.9|15719.3|15705.3|15726.2|15712.2|15715.9|15701.9|0
1612420500000|2021-02-04 06:35:00|15719.2|15705.2|15721.8|15707.8|15722.6|15708.6|15715|15701|0
1612420800000|2021-02-04 06:40:00|15721.9|15707.9|15723.4|15709.4|15725.6|15711.6|15719.4|15705.4|0
1612421100000|2021-02-04 06:45:00|15723.5|15709.5|15729.1|15715.1|15729.4|15715.4|15723.5|15709.5|0
1612421400000|2021-02-04 06:50:00|15729.4|15715.4|15739.9|15725.9|15739.9|15725.9|15728.8|15714.8|0
1612421700000|2021-02-04 06:55:00|15739.8|15725.8|15737.6|15723.6|15742.9|15728.9|15737.6|15723.6|0
1612422000000|2021-02-04 07:00:00|15738.2|15724.2|15739|15733|15750|15744|15736.5|15724.2|921
1612422300000|2021-02-04 07:05:00|15740|15734|15738|15732|15750.5|15744.5|15737.5|15731.5|427
1612422600000|2021-02-04 07:10:00|15737.5|15731.5|15733.5|15727.5|15741.5|15735.5|15732.5|15726.5|307
1612422900000|2021-02-04 07:15:00|15733|15727|15772|15766|15782.5|15776.5|15733|15727|1384
1612423200000|2021-02-04 07:20:00|15771.5|15765.5|15766|15760|15775.5|15769.5|15759.5|15753.5|497
1612423500000|2021-02-04 07:25:00|15766.5|15760.5|15761|15755|15767.5|15761.5|15756.5|15750.5|285
1612423800000|2021-02-04 07:30:00|15762|15756|15761.5|15755.5|15768.5|15762.5|15761|15755|307
1612424100000|2021-02-04 07:35:00|15761|15755|15757|15751|15763.5|15757.5|15757|15751|313
1612424400000|2021-02-04 07:40:00|15756.5|15750.5|15754|15748|15763|15757|15753.5|15747.5|182
1612424700000|2021-02-04 07:45:00|15753.5|15747.5|15748.5|15742.5|15756.5|15750.5|15745.5|15739.5|281
1612425000000|2021-02-04 07:50:00|15748|15742|15739|15733|15751.5|15745.5|15738|15732|245
1612425300000|2021-02-04 07:55:00|15738|15732|15745.5|15739.5|15747.5|15741.5|15735.5|15729.5|257
1612425600000|2021-02-04 08:00:00|15746|15740|15747.5|15741.5|15753.5|15747.5|15743.5|15737.5|344
1612425900000|2021-02-04 08:05:00|15748.5|15742.5|15751|15745|15757.5|15751.5|15747.5|15741.5|189
1612426200000|2021-02-04 08:10:00|15750.5|15744.5|15756|15750|15759.5|15753.5|15750.5|15744.5|161
1612426500000|2021-02-04 08:15:00|15755.5|15749.5|15760.5|15754.5|15761|15755|15755.5|15749.5|148
1612426800000|2021-02-04 08:20:00|15760|15754|15758.5|15752.5|15761.5|15755.5|15756|15750|160
1612427100000|2021-02-04 08:25:00|15759.5|15753.5|15759.5|15753.5|15761.5|15755.5|15753.5|15747.5|189
1612427400000|2021-02-04 08:30:00|15760|15754|15771.5|15765.5|15774.5|15768.5|15760|15754|479
1612427700000|2021-02-04 08:35:00|15772|15766|15765|15759|15772.5|15766.5|15764.5|15758.5|164
1612428000000|2021-02-04 08:40:00|15764.5|15758.5|15761.5|15755.5|15766|15760|15760.5|15754.5|164
1612428300000|2021-02-04 08:45:00|15762|15756|15767|15761|15768|15762|15761.5|15755.5|126
1612428600000|2021-02-04 08:50:00|15766.5|15760.5|15767.5|15761.5|15768.5|15762.5|15763.5|15757.5|83
1612428900000|2021-02-04 08:55:00|15767|15761|15764|15758|15768.5|15762.5|15761.5|15755.5|90
1612429200000|2021-02-04 09:00:00|15763.5|15757.5|15762|15756|15767|15761|15760.5|15754.5|112
1612429500000|2021-02-04 09:05:00|15762.5|15756.5|15758|15752|15762.5|15756.5|15757.5|15751.5|149
1612429800000|2021-02-04 09:10:00|15757.5|15751.5|15754|15748|15757.5|15751.5|15750.5|15744.5|182
1612430100000|2021-02-04 09:15:00|15754.5|15748.5|15755|15749|15758.5|15752.5|15753.5|15747.5|62
1612430400000|2021-02-04 09:20:00|15755.5|15749.5|15758|15752|15760.5|15754.5|15755.5|15749.5|64
1612430700000|2021-02-04 09:25:00|15757.5|15751.5|15757|15751|15760.5|15754.5|15756.5|15750.5|41
1612431000000|2021-02-04 09:30:00|15758|15752|15756|15750|15760.5|15754.5|15755.5|15749.5|73
1612431300000|2021-02-04 09:35:00|15755.5|15749.5|15759|15753|15759|15753|15753.5|15747.5|80
1612431600000|2021-02-04 09:40:00|15758.5|15752.5|15753.5|15747.5|15758.5|15752.5|15752.5|15746.5|63
1612431900000|2021-02-04 09:45:00|15754.5|15748.5|15753.5|15747.5|15756|15750|15752.5|15746.5|42
1612432200000|2021-02-04 09:50:00|15753|15747|15751|15745|15755.5|15749.5|15751|15745|105
1612432500000|2021-02-04 09:55:00|15750.5|15744.5|15750|15744|15751.5|15745.5|15746|15740|145
1612432800000|2021-02-04 10:00:00|15749|15743|15751|15745|15751.5|15745.5|15745|15739|125
1612433100000|2021-02-04 10:05:00|15750.5|15744.5|15756.5|15750.5|15757.5|15751.5|15750.5|15744.5|116
1612433400000|2021-02-04 10:10:00|15755.5|15749.5|15756|15750|15760.5|15754.5|15754.5|15748.5|114
1612433700000|2021-02-04 10:15:00|15757|15751|15756|15750|15757.5|15751.5|15754.5|15748.5|82
1612434000000|2021-02-04 10:20:00|15756.5|15750.5|15759|15753|15759.5|15753.5|15756|15750|35
1612434300000|2021-02-04 10:25:00|15758.5|15752.5|15760|15754|15760.5|15754.5|15757.5|15751.5|57
1612434600000|2021-02-04 10:30:00|15760.5|15754.5|15760.5|15754.5|15761.5|15755.5|15758.5|15752.5|62
1612434900000|2021-02-04 10:35:00|15761.5|15755.5|15759.5|15753.5|15764.5|15758.5|15759|15753|117
1612435200000|2021-02-04 10:40:00|15759|15753|15763|15757|15763|15757|15758|15752|99
1612435500000|2021-02-04 10:45:00|15763.5|15757.5|15764|15758|15764|15758|15760.5|15754.5|44
1612435800000|2021-02-04 10:50:00|15764.5|15758.5|15763|15757|15765.5|15759.5|15762.5|15756.5|96
1612436100000|2021-02-04 10:55:00|15763.5|15757.5|15765.5|15759.5|15766.5|15760.5|15763.5|15757.5|51
1612436400000|2021-02-04 11:00:00|15765|15759|15763|15757|15766.5|15760.5|15761|15755|149
1612436700000|2021-02-04 11:05:00|15763.5|15757.5|15761.5|15755.5|15765|15759|15761.5|15755.5|54
1612437000000|2021-02-04 11:10:00|15762.5|15756.5|15763|15757|15763.5|15757.5|15762|15756|13
1612437300000|2021-02-04 11:15:00|15762.5|15756.5|15762.5|15756.5|15763.5|15757.5|15762.5|15756.5|10
1612437600000|2021-02-04 11:20:00|15762|15756|15760.5|15754.5|15762.5|15756.5|15760.5|15754.5|36
1612437900000|2021-02-04 11:25:00|15760|15754|15759.5|15753.5|15760.5|15754.5|15758.5|15752.5|48
1612438200000|2021-02-04 11:30:00|15760|15754|15761|15755|15763.5|15757.5|15759.5|15753.5|36
1612438500000|2021-02-04 11:35:00|15760.5|15754.5|15761|15755|15761.5|15755.5|15760.5|15754.5|22
1612438800000|2021-02-04 11:40:00|15761.5|15755.5|15757|15751|15763|15757|15756.5|15750.5|92
1612439100000|2021-02-04 11:45:00|15757.5|15751.5|15753.5|15747.5|15758|15752|15749.5|15743.5|149
1612439400000|2021-02-04 11:50:00|15753|15747|15750|15744|15753.5|15747.5|15747.5|15741.5|192
1612439700000|2021-02-04 11:55:00|15750.5|15744.5|15747.5|15741.5|15753|15747|15747.5|15741.5|133
1612440000000|2021-02-04 12:00:00|15748.5|15742.5|15754.5|15748.5|15755.5|15749.5|15747|15741|217
1612440300000|2021-02-04 12:05:00|15755|15749|15754.5|15748.5|15757.5|15751.5|15751.5|15745.5|112
1612440600000|2021-02-04 12:10:00|15755.5|15749.5|15756|15750|15758.5|15752.5|15755|15749|52
1612440900000|2021-02-04 12:15:00|15756.5|15750.5|15759|15753|15760|15754|15756.5|15750.5|76
1612441200000|2021-02-04 12:20:00|15759.5|15753.5|15754.5|15748.5|15761|15755|15754|15748|80
1612441500000|2021-02-04 12:25:00|15754|15748|15753|15747|15754.5|15748.5|15752.5|15746.5|65
1612441800000|2021-02-04 12:30:00|15752.5|15746.5|15755|15749|15755.5|15749.5|15752.5|15746.5|53
1612442100000|2021-02-04 12:35:00|15755.5|15749.5|15754|15748|15757.5|15751.5|15753|15747|27
1612442400000|2021-02-04 12:40:00|15754.5|15748.5|15757|15751|15757.5|15751.5|15754.5|15748.5|32
1612442700000|2021-02-04 12:45:00|15757.5|15751.5|15757.5|15751.5|15762|15756|15757|15751|106
1612443000000|2021-02-04 12:50:00|15758.5|15752.5|15759|15753|15760.5|15754.5|15757.5|15751.5|48
1612443300000|2021-02-04 12:55:00|15758.5|15752.5|15759.5|15753.5|15759.5|15753.5|15757.5|15751.5|27
1612443600000|2021-02-04 13:00:00|15760|15754|15757|15751|15761.5|15755.5|15755.5|15749.5|100
1612443900000|2021-02-04 13:05:00|15758|15752|15757.5|15751.5|15758|15752|15755.5|15749.5|24
1612444200000|2021-02-04 13:10:00|15758.5|15752.5|15765.5|15759.5|15765.5|15759.5|15758.5|15752.5|150
1612444500000|2021-02-04 13:15:00|15765|15759|15764|15758|15765.5|15759.5|15763.5|15757.5|92
1612444800000|2021-02-04 13:20:00|15763.5|15757.5|15763.5|15757.5|15764.5|15758.5|15762.5|15756.5|59
1612445100000|2021-02-04 13:25:00|15763|15757|15762.5|15756.5|15765.5|15759.5|15762.5|15756.5|67
1612445400000|2021-02-04 13:30:00|15763|15757|15763|15757|15765.5|15759.5|15762.5|15756.5|53
1612445700000|2021-02-04 13:35:00|15763.5|15757.5|15762.5|15756.5|15764.5|15758.5|15761.5|15755.5|22
1612446000000|2021-02-04 13:40:00|15763|15757|15762|15756|15764.5|15758.5|15761|15755|55
1612446300000|2021-02-04 13:45:00|15763|15757|15761.5|15755.5|15763|15757|15761.5|15755.5|22
1612446600000|2021-02-04 13:50:00|15760.5|15754.5|15763.5|15757.5|15763.5|15757.5|15759.5|15753.5|79
1612446900000|2021-02-04 13:55:00|15762.5|15756.5|15775.5|15769.5|15775.5|15769.5|15762.5|15756.5|263
1612447200000|2021-02-04 14:00:00|15774.5|15768.5|15786.5|15780.5|15799|15793|15774.5|15768.5|1706
1612447500000|2021-02-04 14:05:00|15787|15781|15790.5|15784.5|15794|15788|15787|15781|353
1612447800000|2021-02-04 14:10:00|15791|15785|15787.5|15781.5|15791.5|15785.5|15785|15779|204
1612448100000|2021-02-04 14:15:00|15788|15782|15790.5|15784.5|15797.5|15791.5|15788|15782|404
1612448400000|2021-02-04 14:20:00|15789.5|15783.5|15789|15783|15792|15786|15785.5|15779.5|207
1612448700000|2021-02-04 14:25:00|15787|15781|15781|15775|15789.5|15783.5|15781|15775|248
1612449000000|2021-02-04 14:30:00|15782|15776|15766|15760|15786|15780|15761|15755|1140
1612449300000|2021-02-04 14:35:00|15765|15759|15760|15754|15771.5|15765.5|15752.5|15746.5|979
1612449600000|2021-02-04 14:40:00|15760.5|15754.5|15755|15749|15763|15757|15748.5|15742.5|941
1612449900000|2021-02-04 14:45:00|15754|15748|15768.5|15762.5|15769.5|15763.5|15751.5|15745.5|646
1612450200000|2021-02-04 14:50:00|15768|15762|15763|15757|15768.5|15762.5|15757.5|15751.5|279
1612450500000|2021-02-04 14:55:00|15763.5|15757.5|15762.5|15756.5|15765.5|15759.5|15751.5|15745.5|446
1612450800000|2021-02-04 15:00:00|15763.5|15757.5|15757|15751|15764.5|15758.5|15753|15747|352
1612451100000|2021-02-04 15:05:00|15757.5|15751.5|15764.5|15758.5|15769.5|15763.5|15757.5|15751.5|344
1612451400000|2021-02-04 15:10:00|15764|15758|15764.5|15758.5|15768.5|15762.5|15762.5|15756.5|178
1612451700000|2021-02-04 15:15:00|15765.5|15759.5|15775|15769|15777.5|15771.5|15765|15759|472
1612452000000|2021-02-04 15:20:00|15774.5|15768.5|15772|15766|15774.5|15768.5|15771.5|15765.5|129
1612452300000|2021-02-04 15:25:00|15771.5|15765.5|15754|15748|15772|15766|15751|15745|500
1612452600000|2021-02-04 15:30:00|15754.5|15748.5|15755|15749|15757.5|15751.5|15750.5|15744.5|299
1612452900000|2021-02-04 15:35:00|15754.5|15748.5|15754.5|15748.5|15759|15753|15751.5|15745.5|212
1612453200000|2021-02-04 15:40:00|15755|15749|15756.5|15750.5|15756.5|15750.5|15751|15745|169
1612453500000|2021-02-04 15:45:00|15757|15751|15756.5|15750.5|15758.5|15752.5|15750.5|15744.5|253
1612453800000|2021-02-04 15:50:00|15757.5|15751.5|15759.5|15753.5|15762.5|15756.5|15755|15749|194
1612454100000|2021-02-04 15:55:00|15759|15753|15753.5|15747.5|15759.5|15753.5|15753.5|15747.5|138
1612454400000|2021-02-04 16:00:00|15753|15747|15768|15762|15768|15762|15752|15746|333
1612454700000|2021-02-04 16:05:00|15766.5|15760.5|15762|15756|15767.5|15761.5|15757.5|15751.5|143
1612455000000|2021-02-04 16:10:00|15761.5|15755.5|15759.5|15753.5|15762|15756|15756|15750|84
1612455300000|2021-02-04 16:15:00|15759|15753|15757.5|15751.5|15762|15756|15757|15751|115
1612455600000|2021-02-04 16:20:00|15758.5|15752.5|15764.5|15758.5|15766.5|15760.5|15757.5|15751.5|154
1612455900000|2021-02-04 16:25:00|15764|15758|15763|15757|15767.5|15761.5|15760.5|15754.5|164
1612456200000|2021-02-04 16:30:00|15763.5|15757.5|15765.5|15759.5|15768.5|15762.5|15763|15757|175
1612456500000|2021-02-04 16:35:00|15767|15761|15764|15758|15767.5|15761.5|15764|15758|85
1612456800000|2021-02-04 16:40:00|15763.5|15757.5|15761.5|15755.5|15766.5|15760.5|15761|15755|96
1612457100000|2021-02-04 16:45:00|15761|15755|15771.5|15765.5|15771.5|15765.5|15761|15755|136
1612457400000|2021-02-04 16:50:00|15772|15766|15774.5|15768.5|15774.5|15768.5|15769|15763|197
1612457700000|2021-02-04 16:55:00|15775|15769|15772.5|15766.5|15775.5|15769.5|15770.5|15764.5|146
1612458000000|2021-02-04 17:00:00|15774|15768|15781|15775|15785.5|15779.5|15774|15768|392
1612458300000|2021-02-04 17:05:00|15780.5|15774.5|15779.5|15773.5|15781|15775|15776.5|15770.5|97
1612458600000|2021-02-04 17:10:00|15780.5|15774.5|15783.5|15777.5|15785|15779|15778|15772|100
1612458900000|2021-02-04 17:15:00|15784.5|15778.5|15789.5|15783.5|15792.5|15786.5|15784.5|15778.5|348
1612459200000|2021-02-04 17:20:00|15788.5|15782.5|15786.5|15780.5|15792|15786|15786.5|15780.5|120
1612459500000|2021-02-04 17:25:00|15787|15781|15784.5|15778.5|15791.5|15785.5|15784.5|15778.5|114
1612459800000|2021-02-04 17:30:00|15784|15778|15784|15778|15787.5|15781.5|15783.5|15777.5|93
1612460100000|2021-02-04 17:35:00|15784.5|15778.5|15784|15778|15789|15783|15782.5|15776.5|119
1612460400000|2021-02-04 17:40:00|15784.5|15778.5|15782.5|15776.5|15785.5|15779.5|15782.5|15776.5|69
1612460700000|2021-02-04 17:45:00|15782|15776|15787|15781|15788.5|15782.5|15780.5|15774.5|115
1612461000000|2021-02-04 17:50:00|15786.5|15780.5|15784.5|15778.5|15786.5|15780.5|15782.5|15776.5|57
1612461300000|2021-02-04 17:55:00|15785|15779|15780.5|15774.5|15785.5|15779.5|15779.5|15773.5|59
1612461600000|2021-02-04 18:00:00|15780|15774|15786|15780|15787|15781|15780|15774|133
1612461900000|2021-02-04 18:05:00|15785.5|15779.5|15785|15779|15786.5|15780.5|15783.5|15777.5|18
1612462200000|2021-02-04 18:10:00|15784.5|15778.5|15789.5|15783.5|15789.5|15783.5|15783|15777|65
1612462500000|2021-02-04 18:15:00|15791|15785|15789.5|15783.5|15793.5|15787.5|15789.5|15783.5|127
1612462800000|2021-02-04 18:20:00|15790|15784|15794|15788|15794|15788|15788|15782|94
1612463100000|2021-02-04 18:25:00|15793.5|15787.5|15791.5|15785.5|15795.5|15789.5|15789.5|15783.5|69
1612463400000|2021-02-04 18:30:00|15792.5|15786.5|15788.5|15782.5|15793.5|15787.5|15788.5|15782.5|50
1612463700000|2021-02-04 18:35:00|15787.5|15781.5|15785|15779|15788|15782|15784.5|15778.5|44
1612464000000|2021-02-04 18:40:00|15784.5|15778.5|15787|15781|15789.5|15783.5|15784.5|15778.5|32
1612464300000|2021-02-04 18:45:00|15786.5|15780.5|15787.5|15781.5|15788.5|15782.5|15786|15780|34
1612464600000|2021-02-04 18:50:00|15787|15781|15786|15780|15787|15781|15783.5|15777.5|16
1612464900000|2021-02-04 18:55:00|15786.5|15780.5|15785|15779|15786.5|15780.5|15785|15779|17
1612465200000|2021-02-04 19:00:00|15784.5|15778.5|15787.5|15781.5|15788|15782|15784|15778|38
1612465500000|2021-02-04 19:05:00|15787|15781|15785.5|15779.5|15788.5|15782.5|15785.5|15779.5|18
1612465800000|2021-02-04 19:10:00|15785|15779|15787.5|15781.5|15787.5|15781.5|15782.5|15776.5|58
1612466100000|2021-02-04 19:15:00|15786|15780|15788.5|15782.5|15790.5|15784.5|15785|15779|28
1612466400000|2021-02-04 19:20:00|15788|15782|15784.5|15778.5|15788.5|15782.5|15784|15778|21
1612466700000|2021-02-04 19:25:00|15785.5|15779.5|15781.5|15775.5|15785.5|15779.5|15781|15775|69
1612467000000|2021-02-04 19:30:00|15782|15776|15781.5|15775.5|15782.5|15776.5|15779|15773|59
1612467300000|2021-02-04 19:35:00|15782.5|15776.5|15780|15774|15782.5|15776.5|15780|15774|25
1612467600000|2021-02-04 19:40:00|15779.5|15773.5|15780.5|15774.5|15781|15775|15779.5|15773.5|9
1612467900000|2021-02-04 19:45:00|15781|15775|15786|15780|15786|15780|15779|15773|93
1612468200000|2021-02-04 19:50:00|15785.5|15779.5|15784|15778|15791|15785|15784|15778|93
1612468500000|2021-02-04 19:55:00|15784.5|15778.5|15784.5|15778.5|15788.5|15782.5|15784|15778|35
1612468800000|2021-02-04 20:00:00|15784|15778|15784.5|15778.5|15785|15779|15781.5|15775.5|110
1612469100000|2021-02-04 20:05:00|15783.5|15777.5|15784.5|15778.5|15785|15779|15782.5|15776.5|37
1612469400000|2021-02-04 20:10:00|15785|15779|15783.5|15777.5|15785|15779|15780|15774|43
1612469700000|2021-02-04 20:15:00|15784.5|15778.5|15781.5|15775.5|15784.5|15778.5|15780.5|15774.5|72
1612470000000|2021-02-04 20:20:00|15780|15774|15780.5|15774.5|15782.5|15776.5|15778.5|15772.5|152
1612470300000|2021-02-04 20:25:00|15781|15775|15796.5|15790.5|15796.5|15790.5|15781|15775|249
1612470600000|2021-02-04 20:30:00|15796|15790|15792.5|15786.5|15796|15790|15792.5|15786.5|119
1612470900000|2021-02-04 20:35:00|15793|15787|15791.5|15785.5|15794.5|15788.5|15791|15785|41
1612471200000|2021-02-04 20:40:00|15788.5|15782.5|15791.5|15785.5|15795.5|15789.5|15788|15782|151
1612471500000|2021-02-04 20:45:00|15792|15786|15794.5|15788.5|15796|15790|15792|15786|119
1612471800000|2021-02-04 20:50:00|15795|15789|15800|15794|15801|15795|15794.5|15788.5|282
1612472100000|2021-02-04 20:55:00|15799.5|15793.5|15814.5|15808.5|15815|15809|15797|15791|510
1612472400000|2021-02-04 21:00:00|15815.2|15801.2|15814.7|15800.7|15819|15805|15811.1|15797.1|3
1612472700000|2021-02-04 21:05:00|15815.4|15801.4|15819|15805|15822.5|15808.5|15815.4|15801.4|0
1612473000000|2021-02-04 21:10:00|15818.3|15804.3|15823.2|15809.2|15824.7|15810.7|15818.3|15804.3|0
1612473300000|2021-02-04 21:15:00|15822.4|15808.4|15820.5|15806.5|15822.4|15808.4|15819.4|15805.4|0
1612473600000|2021-02-04 21:20:00|15820.1|15806.1|15822.7|15808.7|15823.5|15809.5|15819.6|15805.6|0
1612473900000|2021-02-04 21:25:00|15822.5|15808.5|15822.2|15808.2|15822.8|15808.8|15821|15807|0
1612474200000|2021-02-04 21:30:00|15824.3|15810.3|15816.4|15802.4|15827.8|15813.8|15815.7|15801.7|0
1612474500000|2021-02-04 21:35:00|15815.7|15801.7|15819.2|15805.2|15820|15806|15815.7|15801.7|0
1612474800000|2021-02-04 21:40:00|15818.5|15804.5|15820|15806|15821.4|15807.4|15817.8|15803.8|0
1612475100000|2021-02-04 21:45:00|15819.2|15805.2|15818.5|15804.5|15820|15806|15816.4|15802.4|0
1612475400000|2021-02-04 21:50:00|15819.2|15805.2|15819.2|15805.2|15819.9|15805.9|15817|15803|0
1612475700000|2021-02-04 21:55:00|15818.5|15804.5|15818.3|15804.3|15822.8|15808.8|15818|15804|0
1612476000000|2021-02-04 22:00:00|15818.4|15804.4|15819.5|15805.5|15819.8|15805.8|15818.3|15804.3|0
1612476300000|2021-02-04 22:05:00|15819.3|15805.3|15819.3|15805.3|15820.1|15806.1|15818.9|15804.9|0
1612476600000|2021-02-04 22:10:00|15819.5|15805.5|15817.7|15803.7|15819.8|15805.8|15817.7|15803.7|0
1612476900000|2021-02-04 22:15:00|15818.5|15804.5|15818.3|15804.3|15818.5|15804.5|15816.9|15802.9|0
1612477200000|2021-02-04 22:20:00|15817.4|15803.4|15818.5|15804.5|15820|15806|15816.9|15802.9|0
1612477500000|2021-02-04 22:25:00|15816.7|15802.7|15818|15804|15818.2|15804.2|15816.4|15802.4|0
1612477800000|2021-02-04 22:30:00|15817.9|15803.9|15817.8|15803.8|15817.9|15803.9|15817.8|15803.8|0
1612478100000|2021-02-04 22:35:00|15817.5|15803.5|15814.5|15800.5|15817.5|15803.5|15814.3|15800.3|0
1612478400000|2021-02-04 22:40:00|15814.7|15800.7|15811.7|15797.7|15814.7|15800.7|15811.5|15797.5|0
1612478700000|2021-02-04 22:45:00|15812.3|15798.3|15811.7|15797.7|15813.4|15799.4|15811.7|15797.7|0
1612479000000|2021-02-04 22:50:00|15812.3|15798.3|15811.8|15797.8|15812.6|15798.6|15810.5|15796.5|0
1612479300000|2021-02-04 22:55:00|15811.9|15797.9|15811.9|15797.9|15812.3|15798.3|15810.5|15796.5|0
1612479600000|2021-02-04 23:00:00|15815|15801|15817.2|15803.2|15818.6|15804.6|15812.6|15798.6|0
1612479900000|2021-02-04 23:05:00|15816.8|15802.8|15819.7|15805.7|15821.5|15807.5|15815.7|15801.7|0
1612480200000|2021-02-04 23:10:00|15820|15806|15817.9|15803.9|15821.1|15807.1|15817.9|15803.9|0
1612480500000|2021-02-04 23:15:00|15818.6|15804.6|15818.6|15804.6|15819.3|15805.3|15817.9|15803.9|0
1612480800000|2021-02-04 23:20:00|15817.9|15803.9|15816.1|15802.1|15817.9|15803.9|15815.7|15801.7|0
1612481100000|2021-02-04 23:25:00|15815.7|15801.7|15813.1|15799.1|15816.1|15802.1|15812.2|15798.2|0
1612481400000|2021-02-04 23:30:00|15812.7|15798.7|15813.8|15799.8|15814.5|15800.5|15812.4|15798.4|0
1612481700000|2021-02-04 23:35:00|15813.4|15799.4|15812.4|15798.4|15813.8|15799.8|15808.1|15794.1|0
1612482000000|2021-02-04 23:40:00|15812|15798|15811.7|15797.7|15812.4|15798.4|15808.1|15794.1|0
1612482300000|2021-02-04 23:45:00|15812|15798|15815.9|15801.9|15815.9|15801.9|15811.3|15797.3|0
1612482600000|2021-02-04 23:50:00|15815.2|15801.2|15820.2|15806.2|15820.9|15806.9|15814.5|15800.5|0
1612482900000|2021-02-04 23:55:00|15819.5|15805.5|15817.4|15803.4|15819.5|15805.5|15816.6|15802.6|0
1612483200000|2021-02-05 00:00:00|15816.6|15802.6|15817.5|15803.5|15819|15805|15813.9|15799.9|0
1612483500000|2021-02-05 00:05:00|15818.2|15804.2|15815.4|15801.4|15821.1|15807.1|15813.9|15799.9|0
1612483800000|2021-02-05 00:10:00|15816.1|15802.1|15814.7|15800.7|15817.5|15803.5|15813.9|15799.9|0
1612484100000|2021-02-05 00:15:00|15815.4|15801.4|15814.5|15800.5|15821.7|15807.7|15813.4|15799.4|0
1612484400000|2021-02-05 00:20:00|15814.8|15800.8|15813.7|15799.7|15818.1|15804.1|15811.6|15797.6|0
1612484700000|2021-02-05 00:25:00|15813.9|15799.9|15811.1|15797.1|15814.2|15800.2|15808.4|15794.4|0
1612485000000|2021-02-05 00:30:00|15811|15797|15811.3|15797.3|15814.9|15800.9|15810.6|15796.6|0
1612485300000|2021-02-05 00:35:00|15811|15797|15804.1|15790.1|15811|15797|15803|15789|0
1612485600000|2021-02-05 00:40:00|15803.9|15789.9|15805.7|15791.7|15809.5|15795.5|15803.9|15789.9|0
1612485900000|2021-02-05 00:45:00|15806.8|15792.8|15811.6|15807.6|15837.6|15833.6|15804.6|15792.8|3924
1612486200000|2021-02-05 00:50:00|15810.1|15806.1|15813.6|15809.6|15819.6|15815.6|15804.6|15800.6|1695
1612486500000|2021-02-05 00:55:00|15812.1|15808.1|15819.6|15815.6|15826.1|15822.1|15805.6|15801.6|1504
1612486800000|2021-02-05 01:00:00|15820.1|15816.1|15785.1|15781.1|15820.1|15816.1|15779.6|15775.6|5865
1612487100000|2021-02-05 01:05:00|15784.1|15780.1|15773.1|15769.1|15795.1|15791.1|15759.6|15755.6|4284
1612487400000|2021-02-05 01:10:00|15776.1|15772.1|15777.1|15773.1|15797.6|15793.6|15755.1|15751.1|4981
1612487700000|2021-02-05 01:15:00|15776.1|15772.1|15765.1|15761.1|15792.6|15788.6|15759.6|15755.6|4025
1612488000000|2021-02-05 01:20:00|15764.1|15760.1|15772.1|15768.1|15773.6|15769.6|15753.1|15749.1|2667
1612488300000|2021-02-05 01:25:00|15771.1|15767.1|15777.1|15773.1|15784.6|15780.6|15763.1|15759.1|1930
1612488600000|2021-02-05 01:30:00|15778.1|15774.1|15792.1|15788.1|15799.1|15795.1|15778.1|15774.1|2909
1612488900000|2021-02-05 01:35:00|15793.1|15789.1|15778.6|15774.6|15804.6|15800.6|15776.1|15772.1|2884
1612489200000|2021-02-05 01:40:00|15777.1|15773.1|15781.1|15777.1|15786.6|15782.6|15770.1|15766.1|1835
1612489500000|2021-02-05 01:45:00|15782.1|15778.1|15815.1|15811.1|15821.1|15817.1|15782.1|15778.1|3256
1612489800000|2021-02-05 01:50:00|15817.1|15813.1|15884.1|15880.1|15887.6|15883.6|15815.6|15811.6|8896
1612490100000|2021-02-05 01:55:00|15884.6|15880.6|15915.1|15911.1|15935.6|15931.6|15884.1|15880.1|8472
1612490400000|2021-02-05 02:00:00|15916.1|15912.1|15915.1|15911.1|15928.6|15924.6|15892.1|15888.1|3934
1612490700000|2021-02-05 02:05:00|15914.1|15910.1|15942.1|15938.1|15948.1|15944.1|15909.1|15905.1|4192
1612491000000|2021-02-05 02:10:00|15943.1|15939.1|15937.6|15933.6|15947.1|15943.1|15922.1|15918.1|3380
1612491300000|2021-02-05 02:15:00|15937.1|15933.1|15965.1|15961.1|15965.6|15961.6|15937.1|15933.1|4612
1612491600000|2021-02-05 02:20:00|15964.6|15960.6|15983.1|15979.1|15984.6|15980.6|15958.6|15954.6|3698
1612491900000|2021-02-05 02:25:00|15984.1|15980.1|15968.1|15964.1|15984.6|15980.6|15950.1|15946.1|3540
1612492200000|2021-02-05 02:30:00|15967.6|15963.6|15965.1|15961.1|15969.6|15965.6|15942.6|15938.6|2603
1612492500000|2021-02-05 02:35:00|15966.1|15962.1|15906.1|15902.1|15969.6|15965.6|15903.1|15899.1|4202
1612492800000|2021-02-05 02:40:00|15904.1|15900.1|15822.1|15818.1|15916.6|15912.6|15795.6|15791.6|12382
1612493100000|2021-02-05 02:45:00|15824.1|15820.1|15827.1|15823.1|15831.6|15827.6|15768.6|15764.6|6475
1612493400000|2021-02-05 02:50:00|15827.6|15823.6|15806.1|15802.1|15827.6|15823.6|15802.1|15798.1|2039
1612493700000|2021-02-05 02:55:00|15804.1|15800.1|15790.1|15786.1|15822.1|15818.1|15782.6|15778.6|2850
1612494000000|2021-02-05 03:00:00|15788.1|15784.1|15818.1|15814.1|15825.1|15821.1|15776.6|15772.6|2929
1612494300000|2021-02-05 03:05:00|15817.6|15813.6|15837.1|15833.1|15844.6|15840.6|15814.6|15810.6|2314
1612494600000|2021-02-05 03:10:00|15837.6|15833.6|15830.1|15826.1|15845.6|15841.6|15825.1|15821.1|1217
1612494900000|2021-02-05 03:15:00|15831.1|15827.1|15839.6|15835.6|15848.6|15844.6|15828.6|15824.6|1305
1612495200000|2021-02-05 03:20:00|15840.6|15836.6|15854.6|15850.6|15857.6|15853.6|15840.1|15836.1|1284
1612495500000|2021-02-05 03:25:00|15855.6|15851.6|15834.6|15830.6|15859.1|15855.1|15828.1|15824.1|1305
1612495800000|2021-02-05 03:30:00|15833.6|15829.6|15812.6|15808.6|15836.6|15832.6|15810.1|15806.1|1314
1612496100000|2021-02-05 03:35:00|15813.1|15809.1|15810.1|15806.1|15815.6|15811.6|15797.6|15793.6|1386
1612496400000|2021-02-05 03:40:00|15811.1|15807.1|15788.1|15784.1|15819.6|15815.6|15786.6|15782.6|1668
1612496700000|2021-02-05 03:45:00|15789.1|15785.1|15794.6|15790.6|15796.1|15792.1|15782.1|15778.1|1507
1612497000000|2021-02-05 03:50:00|15794.1|15790.1|15809.6|15805.6|15817.1|15813.1|15794.1|15790.1|1388
1612497300000|2021-02-05 03:55:00|15810.6|15806.6|15825.6|15821.6|15826.6|15822.6|15805.6|15801.6|1152
1612497600000|2021-02-05 04:00:00|15825.1|15821.1|15830.6|15826.6|15832.6|15828.6|15821.6|15817.6|1056
1612497900000|2021-02-05 04:05:00|15831.1|15827.1|15835.6|15831.6|15840.1|15836.1|15830.6|15826.6|1023
1612498200000|2021-02-05 04:10:00|15836.6|15832.6|15835.6|15831.6|15843.1|15839.1|15829.1|15825.1|828
1612498500000|2021-02-05 04:15:00|15836.6|15832.6|15842.1|15838.1|15850.1|15846.1|15836.6|15832.6|859
1612498800000|2021-02-05 04:20:00|15842.6|15838.6|15830.6|15826.6|15845.1|15841.1|15821.6|15817.6|1159
1612499100000|2021-02-05 04:25:00|15830.1|15826.1|15816.6|15812.6|15833.6|15829.6|15809.1|15805.1|1030
1612499400000|2021-02-05 04:30:00|15814.6|15810.6|15820.6|15816.6|15831.6|15827.6|15812.1|15808.1|1062
1612499700000|2021-02-05 04:35:00|15821.1|15817.1|15818.6|15814.6|15822.6|15818.6|15813.1|15809.1|690
1612500000000|2021-02-05 04:40:00|15818.1|15814.1|15800.1|15796.1|15830.6|15826.6|15797.6|15793.6|1716
1612500300000|2021-02-05 04:45:00|15802.1|15798.1|15798.1|15794.1|15815.6|15811.6|15793.1|15789.1|1691
1612500600000|2021-02-05 04:50:00|15797.1|15793.1|15809.6|15805.6|15813.6|15809.6|15789.6|15785.6|1432
1612500900000|2021-02-05 04:55:00|15810.1|15806.1|15789.1|15785.1|15811.1|15807.1|15780.6|15776.6|1537
1612501200000|2021-02-05 05:00:00|15790.1|15786.1|15802.6|15798.6|15807.1|15803.1|15784.1|15780.1|1361
1612501500000|2021-02-05 05:05:00|15803.6|15799.6|15819.1|15815.1|15819.6|15815.6|15798.1|15794.1|1288
1612501800000|2021-02-05 05:10:00|15819.6|15815.6|15829.6|15825.6|15831.6|15827.6|15818.6|15814.6|1302
1612502100000|2021-02-05 05:15:00|15829.1|15825.1|15816.1|15812.1|15830.6|15826.6|15814.1|15810.1|911
1612502400000|2021-02-05 05:20:00|15815.1|15811.1|15819.1|15815.1|15823.1|15819.1|15815.1|15811.1|656
1612502700000|2021-02-05 05:25:00|15818.1|15814.1|15803.6|15799.6|15825.6|15821.6|15803.6|15799.6|1645
1612503000000|2021-02-05 05:30:00|15805.1|15801.1|15808.6|15804.6|15816.6|15812.6|15803.6|15799.6|1753
1612503300000|2021-02-05 05:35:00|15807.6|15803.6|15807.6|15803.6|15809.6|15805.6|15803.1|15799.1|1290
1612503600000|2021-02-05 05:40:00|15808.1|15804.1|15804.1|15800.1|15810.1|15806.1|15802.6|15798.6|2618
1612503900000|2021-02-05 05:45:00|15809|15795|15807.9|15793.9|15811.8|15797.8|15807.7|15793.7|1
1612504200000|2021-02-05 05:50:00|15807.5|15793.5|15810.3|15796.3|15812.8|15798.8|15807.5|15793.5|0
1612504500000|2021-02-05 05:55:00|15811.4|15797.4|15815.9|15801.9|15816|15802|15811.4|15797.4|0
1612504800000|2021-02-05 06:00:00|15813.7|15799.7|15814.2|15800.2|15816.8|15802.8|15811.7|15797.7|0
1612505100000|2021-02-05 06:05:00|15815.3|15801.3|15815.7|15801.7|15817.9|15803.9|15812.1|15798.1|0
1612505400000|2021-02-05 06:10:00|15815.9|15801.9|15815.2|15801.2|15817.1|15803.1|15813.5|15799.5|0
1612505700000|2021-02-05 06:15:00|15815.3|15801.3|15817.6|15803.6|15821.6|15807.6|15813.1|15799.1|0
1612506000000|2021-02-05 06:20:00|15817.7|15803.7|15815.7|15801.7|15817.7|15803.7|15812.3|15798.3|0
1612506300000|2021-02-05 06:25:00|15815.8|15801.8|15815.7|15801.7|15816.1|15802.1|15809.4|15795.4|0
1612506600000|2021-02-05 06:30:00|15815.6|15801.6|15825.1|15811.1|15825.2|15811.2|15815.6|15801.6|0
1612506900000|2021-02-05 06:35:00|15825|15811|15820|15806|15825.5|15811.5|15819.9|15805.9|0
1612507200000|2021-02-05 06:40:00|15819.9|15805.9|15819|15805|15820.2|15806.2|15818|15804|0
1612507500000|2021-02-05 06:45:00|15818.9|15804.9|15818.8|15804.8|15822.8|15808.8|15818.5|15804.5|0
1612507800000|2021-02-05 06:50:00|15818.9|15804.9|15821|15807|15821.1|15807.1|15818.9|15804.9|0
1612508100000|2021-02-05 06:55:00|15821.1|15807.1|15818.2|15804.2|15821.2|15807.2|15817.6|15803.6|0
1612508400000|2021-02-05 07:00:00|15816.2|15802.2|15806.6|15800.6|15816.2|15805.6|15796.6|15790.6|453
1612508700000|2021-02-05 07:05:00|15807.1|15801.1|15805.1|15799.1|15816.1|15810.1|15805.1|15799.1|202
1612509000000|2021-02-05 07:10:00|15805.6|15799.6|15800.1|15794.1|15805.6|15799.6|15798.6|15792.6|127
1612509300000|2021-02-05 07:15:00|15799.1|15793.1|15790.6|15784.6|15799.6|15793.6|15789.6|15783.6|276
1612509600000|2021-02-05 07:20:00|15791.1|15785.1|15789.1|15783.1|15792.6|15786.6|15786.6|15780.6|236
1612509900000|2021-02-05 07:25:00|15788.6|15782.6|15792.6|15786.6|15792.6|15786.6|15788.6|15782.6|118
1612510200000|2021-02-05 07:30:00|15791.1|15785.1|15792.1|15786.1|15794.6|15788.6|15790.6|15784.6|87
1612510500000|2021-02-05 07:35:00|15791.6|15785.6|15797.1|15791.1|15797.6|15791.6|15791.6|15785.6|80
1612510800000|2021-02-05 07:40:00|15797.6|15791.6|15796.1|15790.1|15797.6|15791.6|15794.6|15788.6|56
1612511100000|2021-02-05 07:45:00|15797.1|15791.1|15800.1|15794.1|15800.1|15794.1|15796.6|15790.6|67
1612511400000|2021-02-05 07:50:00|15800.6|15794.6|15797.6|15791.6|15802.1|15796.1|15797.6|15791.6|64
1612511700000|2021-02-05 07:55:00|15798.6|15792.6|15804.6|15798.6|15804.6|15798.6|15798.1|15792.1|72
1612512000000|2021-02-05 08:00:00|15805.6|15799.6|15792.1|15786.1|15805.6|15799.6|15790.6|15784.6|143
1612512300000|2021-02-05 08:05:00|15791.6|15785.6|15798.1|15792.1|15798.1|15792.1|15790.6|15784.6|114
1612512600000|2021-02-05 08:10:00|15797.6|15791.6|15802.6|15796.6|15803.6|15797.6|15795.6|15789.6|70
1612512900000|2021-02-05 08:15:00|15802.1|15796.1|15800.6|15794.6|15802.6|15796.6|15797.6|15791.6|70
1612513200000|2021-02-05 08:20:00|15801.6|15795.6|15804.6|15798.6|15806.6|15800.6|15801.1|15795.1|94
1612513500000|2021-02-05 08:25:00|15805.1|15799.1|15803.6|15797.6|15805.6|15799.6|15802.6|15796.6|42
1612513800000|2021-02-05 08:30:00|15804.1|15798.1|15803.6|15797.6|15808.1|15802.1|15801.6|15795.6|79
1612514100000|2021-02-05 08:35:00|15803.1|15797.1|15800.1|15794.1|15804.6|15798.6|15799.6|15793.6|48
1612514400000|2021-02-05 08:40:00|15799.1|15793.1|15799.1|15793.1|15802.1|15796.1|15797.1|15791.1|47
1612514700000|2021-02-05 08:45:00|15799.6|15793.6|15802.6|15796.6|15802.6|15796.6|15799.1|15793.1|17
1612515000000|2021-02-05 08:50:00|15802.1|15796.1|15802.6|15796.6|15802.6|15796.6|15798.6|15792.6|21
1612515300000|2021-02-05 08:55:00|15802.1|15796.1|15797.6|15791.6|15803.1|15797.1|15797.6|15791.6|41
1612515600000|2021-02-05 09:00:00|15799.1|15793.1|15797.1|15791.1|15799.1|15793.1|15792.6|15786.6|103
1612515900000|2021-02-05 09:05:00|15797.6|15791.6|15800.6|15794.6|15801.1|15795.1|15796.6|15790.6|38
1612516200000|2021-02-05 09:10:00|15799.6|15793.6|15801.6|15795.6|15802.6|15796.6|15799.1|15793.1|58
1612516500000|2021-02-05 09:15:00|15802.1|15796.1|15800.1|15794.1|15802.1|15796.1|15798.1|15792.1|21
1612516800000|2021-02-05 09:20:00|15799.6|15793.6|15802.6|15796.6|15803.1|15797.1|15798.6|15792.6|46
1612517100000|2021-02-05 09:25:00|15803.1|15797.1|15803.1|15797.1|15803.6|15797.6|15801.1|15795.1|32
1612517400000|2021-02-05 09:30:00|15802.6|15796.6|15807.6|15801.6|15807.6|15801.6|15801.1|15795.1|97
1612517700000|2021-02-05 09:35:00|15807.1|15801.1|15807.1|15801.1|15807.6|15801.6|15806.1|15800.1|28
1612518000000|2021-02-05 09:40:00|15806.6|15800.6|15812.6|15806.6|15813.6|15807.6|15806.6|15800.6|184
1612518300000|2021-02-05 09:45:00|15813.1|15807.1|15811.1|15805.1|15816.6|15810.6|15810.6|15804.6|181
1612518600000|2021-02-05 09:50:00|15811.6|15805.6|15813.6|15807.6|15813.6|15807.6|15809.6|15803.6|63
1612518900000|2021-02-05 09:55:00|15813.1|15807.1|15809.1|15803.1|15813.6|15807.6|15807.6|15801.6|64
1612519200000|2021-02-05 10:00:00|15809.6|15803.6|15807.6|15801.6|15810.1|15804.1|15807.6|15801.6|28
1612519500000|2021-02-05 10:05:00|15808.6|15802.6|15809.6|15803.6|15810.6|15804.6|15808.1|15802.1|20
1612519800000|2021-02-05 10:10:00|15810.1|15804.1|15812.1|15806.1|15813.1|15807.1|15809.6|15803.6|28
1612520100000|2021-02-05 10:15:00|15811.6|15805.6|15809.6|15803.6|15812.1|15806.1|15808.1|15802.1|34
1612520400000|2021-02-05 10:20:00|15809.1|15803.1|15809.1|15803.1|15813.1|15807.1|15809.1|15803.1|25
1612520700000|2021-02-05 10:25:00|15808.6|15802.6|15809.6|15803.6|15809.6|15803.6|15808.6|15802.6|18
1612521000000|2021-02-05 10:30:00|15808.6|15802.6|15809.6|15803.6|15811.1|15805.1|15807.6|15801.6|58
1612521300000|2021-02-05 10:35:00|15810.1|15804.1|15812.1|15806.1|15812.6|15806.6|15809.6|15803.6|30
1612521600000|2021-02-05 10:40:00|15812.6|15806.6|15816.6|15810.6|15818.6|15812.6|15812.6|15806.6|155
1612521900000|2021-02-05 10:45:00|15815.6|15809.6|15813.1|15807.1|15815.6|15809.6|15811.1|15805.1|155
1612522200000|2021-02-05 10:50:00|15812.6|15806.6|15813.1|15807.1|15814.1|15808.1|15811.1|15805.1|35
1612522500000|2021-02-05 10:55:00|15813.6|15807.6|15810.6|15804.6|15815.6|15809.6|15809.6|15803.6|83
1612522800000|2021-02-05 11:00:00|15810.1|15804.1|15814.6|15808.6|15815.6|15809.6|15810.1|15804.1|36
1612523100000|2021-02-05 11:05:00|15814.1|15808.1|15816.1|15810.1|15816.6|15810.6|15812.6|15806.6|55
1612523400000|2021-02-05 11:10:00|15815.1|15809.1|15813.1|15807.1|15815.1|15809.1|15811.6|15805.6|23
1612523700000|2021-02-05 11:15:00|15812.6|15806.6|15811.1|15805.1|15813.1|15807.1|15809.6|15803.6|33
1612524000000|2021-02-05 11:20:00|15810.6|15804.6|15810.6|15804.6|15812.1|15806.1|15810.6|15804.6|9
1612524300000|2021-02-05 11:25:00|15811.1|15805.1|15804.6|15798.6|15812.1|15806.1|15804.6|15798.6|160
1612524600000|2021-02-05 11:30:00|15803.6|15797.6|15807.6|15801.6|15808.6|15802.6|15803.6|15797.6|67
1612524900000|2021-02-05 11:35:00|15806.6|15800.6|15809.6|15803.6|15809.6|15803.6|15806.1|15800.1|19
1612525200000|2021-02-05 11:40:00|15809.1|15803.1|15809.6|15803.6|15810.6|15804.6|15807.6|15801.6|24
1612525500000|2021-02-05 11:45:00|15808.6|15802.6|15809.6|15803.6|15810.6|15804.6|15807.6|15801.6|36
1612525800000|2021-02-05 11:50:00|15811.6|15805.6|15810.1|15804.1|15813.1|15807.1|15808.6|15802.6|51
1612526100000|2021-02-05 11:55:00|15809.6|15803.6|15810.6|15804.6|15810.6|15804.6|15809.1|15803.1|4
1612526400000|2021-02-05 12:00:00|15810.1|15804.1|15807.6|15801.6|15810.1|15804.1|15806.6|15800.6|30
1612526700000|2021-02-05 12:05:00|15808.1|15802.1|15808.6|15802.6|15809.6|15803.6|15806.6|15800.6|43
1612527000000|2021-02-05 12:10:00|15808.1|15802.1|15809.1|15803.1|15809.6|15803.6|15807.1|15801.1|13
1612527300000|2021-02-05 12:15:00|15809.6|15803.6|15810.1|15804.1|15811.6|15805.6|15808.6|15802.6|65
1612527600000|2021-02-05 12:20:00|15809.6|15803.6|15808.6|15802.6|15810.6|15804.6|15808.6|15802.6|6
1612527900000|2021-02-05 12:25:00|15808.1|15802.1|15807.1|15801.1|15808.1|15802.1|15806.6|15800.6|15
1612528200000|2021-02-05 12:30:00|15806.6|15800.6|15800.1|15794.1|15807.6|15801.6|15799.1|15793.1|182
1612528500000|2021-02-05 12:35:00|15799.6|15793.6|15800.1|15794.1|15804.1|15798.1|15799.1|15793.1|137
1612528800000|2021-02-05 12:40:00|15799.6|15793.6|15801.1|15795.1|15802.6|15796.6|15798.6|15792.6|57
1612529100000|2021-02-05 12:45:00|15801.6|15795.6|15801.6|15795.6|15802.6|15796.6|15800.6|15794.6|97
1612529400000|2021-02-05 12:50:00|15801.1|15795.1|15802.6|15796.6|15802.6|15796.6|15799.6|15793.6|40
1612529700000|2021-02-05 12:55:00|15803.6|15797.6|15800.1|15794.1|15803.6|15797.6|15800.1|15794.1|42
1612530000000|2021-02-05 13:00:00|15800.6|15794.6|15794.1|15788.1|15800.6|15794.6|15793.6|15787.6|141
1612530300000|2021-02-05 13:05:00|15794.6|15788.6|15793.1|15787.1|15795.6|15789.6|15788.6|15782.6|219
1612530600000|2021-02-05 13:10:00|15792.6|15786.6|15791.6|15785.6|15794.6|15788.6|15789.1|15783.1|86
1612530900000|2021-02-05 13:15:00|15792.1|15786.1|15794.6|15788.6|15794.6|15788.6|15790.6|15784.6|43
1612531200000|2021-02-05 13:20:00|15794.1|15788.1|15798.6|15792.6|15800.1|15794.1|15793.6|15787.6|88
1612531500000|2021-02-05 13:25:00|15799.1|15793.1|15798.6|15792.6|15799.1|15793.1|15796.6|15790.6|43
1612531800000|2021-02-05 13:30:00|15798.1|15792.1|15802.1|15796.1|15805.1|15799.1|15796.6|15790.6|201
1612532100000|2021-02-05 13:35:00|15801.1|15795.1|15805.6|15799.6|15807.1|15801.1|15801.1|15795.1|83
1612532400000|2021-02-05 13:40:00|15806.1|15800.1|15803.1|15797.1|15806.6|15800.6|15801.6|15795.6|65
1612532700000|2021-02-05 13:45:00|15804.1|15798.1|15805.1|15799.1|15806.6|15800.6|15803.1|15797.1|49
1612533000000|2021-02-05 13:50:00|15804.6|15798.6|15805.6|15799.6|15808.6|15802.6|15804.6|15798.6|61
1612533300000|2021-02-05 13:55:00|15805.1|15799.1|15803.1|15797.1|15805.6|15799.6|15798.6|15792.6|284
1612533600000|2021-02-05 14:00:00|15802.6|15796.6|15805.1|15799.1|15806.6|15800.6|15801.1|15795.1|44
1612533900000|2021-02-05 14:05:00|15805.6|15799.6|15805.6|15799.6|15806.6|15800.6|15802.1|15796.1|30
1612534200000|2021-02-05 14:10:00|15806.1|15800.1|15804.6|15798.6|15806.6|15800.6|15804.6|15798.6|34
1612534500000|2021-02-05 14:15:00|15805.1|15799.1|15805.1|15799.1|15805.6|15799.6|15802.1|15796.1|87
1612534800000|2021-02-05 14:20:00|15805.6|15799.6|15807.1|15801.1|15808.6|15802.6|15805.1|15799.1|55
1612535100000|2021-02-05 14:25:00|15807.6|15801.6|15809.6|15803.6|15810.6|15804.6|15805.6|15799.6|110
1612535400000|2021-02-05 14:30:00|15809.1|15803.1|15794.1|15788.1|15811.6|15805.6|15793.6|15787.6|553
1612535700000|2021-02-05 14:35:00|15793.6|15787.6|15779.1|15773.1|15796.6|15790.6|15773.6|15767.6|900
1612536000000|2021-02-05 14:40:00|15780.1|15774.1|15790.6|15784.6|15794.6|15788.6|15779.6|15773.6|314
1612536300000|2021-02-05 14:45:00|15790.1|15784.1|15786.6|15780.6|15794.6|15788.6|15786.6|15780.6|214
1612536600000|2021-02-05 14:50:00|15786.1|15780.1|15783.1|15777.1|15789.1|15783.1|15781.6|15775.6|153
1612536900000|2021-02-05 14:55:00|15783.6|15777.6|15785.1|15779.1|15787.6|15781.6|15776.1|15770.1|307
1612537200000|2021-02-05 15:00:00|15784.6|15778.6|15774.6|15768.6|15787.1|15781.1|15765.1|15759.1|489
1612537500000|2021-02-05 15:05:00|15773.1|15767.1|15773.6|15767.6|15778.6|15772.6|15766.6|15760.6|191
1612537800000|2021-02-05 15:10:00|15774.1|15768.1|15767.6|15761.6|15775.6|15769.6|15761.6|15755.6|267
1612538100000|2021-02-05 15:15:00|15767.1|15761.1|15748.6|15742.6|15767.1|15761.1|15744.1|15738.1|761
1612538400000|2021-02-05 15:20:00|15746.6|15740.6|15752.1|15746.1|15753.6|15747.6|15740.6|15734.6|566
1612538700000|2021-02-05 15:25:00|15752.6|15746.6|15763.6|15757.6|15764.6|15758.6|15752.1|15746.1|288
1612539000000|2021-02-05 15:30:00|15764.1|15758.1|15769.6|15763.6|15771.6|15765.6|15762.1|15756.1|321
1612539300000|2021-02-05 15:35:00|15770.1|15764.1|15778.1|15772.1|15780.6|15774.6|15768.1|15762.1|320
1612539600000|2021-02-05 15:40:00|15777.6|15771.6|15790.1|15784.1|15790.1|15784.1|15775.1|15769.1|353
1612539900000|2021-02-05 15:45:00|15790.6|15784.6|15799.1|15793.1|15799.6|15793.6|15785.6|15779.6|388
1612540200000|2021-02-05 15:50:00|15799.6|15793.6|15795.1|15789.1|15802.1|15796.1|15794.6|15788.6|385
1612540500000|2021-02-05 15:55:00|15795.6|15789.6|15797.6|15791.6|15801.6|15795.6|15791.1|15785.1|380
1612540800000|2021-02-05 16:00:00|15799.1|15793.1|15795.1|15789.1|15804.1|15798.1|15795.1|15789.1|252
1612541100000|2021-02-05 16:05:00|15794.1|15788.1|15788.1|15782.1|15797.6|15791.6|15786.1|15780.1|218
1612541400000|2021-02-05 16:10:00|15787.6|15781.6|15791.1|15785.1|15792.6|15786.6|15784.1|15778.1|198
1612541700000|2021-02-05 16:15:00|15791.6|15785.6|15788.1|15782.1|15791.6|15785.6|15785.6|15779.6|147
1612542000000|2021-02-05 16:20:00|15787.6|15781.6|15799.6|15793.6|15801.1|15795.1|15785.6|15779.6|193
1612542300000|2021-02-05 16:25:00|15799.1|15793.1|15794.6|15788.6|15799.1|15793.1|15793.1|15787.1|98
1612542600000|2021-02-05 16:30:00|15795.6|15789.6|15799.6|15793.6|15801.1|15795.1|15794.6|15788.6|92
1612542900000|2021-02-05 16:35:00|15800.6|15794.6|15795.6|15789.6|15803.6|15797.6|15795.1|15789.1|147
1612543200000|2021-02-05 16:40:00|15796.1|15790.1|15794.6|15788.6|15797.6|15791.6|15790.6|15784.6|108
1612543500000|2021-02-05 16:45:00|15795.1|15789.1|15798.6|15792.6|15798.6|15792.6|15795.1|15789.1|51
1612543800000|2021-02-05 16:50:00|15798.1|15792.1|15790.6|15784.6|15799.6|15793.6|15790.1|15784.1|81
1612544100000|2021-02-05 16:55:00|15789.6|15783.6|15785.6|15779.6|15792.6|15786.6|15785.1|15779.1|163
1612544400000|2021-02-05 17:00:00|15786.1|15780.1|15792.6|15786.6|15793.6|15787.6|15780.6|15774.6|136
1612544700000|2021-02-05 17:05:00|15793.1|15787.1|15791.1|15785.1|15796.1|15790.1|15790.6|15784.6|83
1612545000000|2021-02-05 17:10:00|15792.1|15786.1|15793.6|15787.6|15794.1|15788.1|15792.1|15786.1|27
1612545300000|2021-02-05 17:15:00|15793.1|15787.1|15796.6|15790.6|15797.1|15791.1|15791.6|15785.6|52
1612545600000|2021-02-05 17:20:00|15797.1|15791.1|15795.1|15789.1|15797.6|15791.6|15795.1|15789.1|31
1612545900000|2021-02-05 17:25:00|15795.6|15789.6|15796.6|15790.6|15797.6|15791.6|15795.1|15789.1|27
1612546200000|2021-02-05 17:30:00|15795.1|15789.1|15796.1|15790.1|15797.6|15791.6|15792.1|15786.1|115
1612546500000|2021-02-05 17:35:00|15795.6|15789.6|15799.1|15793.1|15799.1|15793.1|15795.1|15789.1|32
1612546800000|2021-02-05 17:40:00|15799.6|15793.6|15802.6|15796.6|15803.6|15797.6|15798.1|15792.1|227
1612547100000|2021-02-05 17:45:00|15803.1|15797.1|15801.6|15795.6|15806.6|15800.6|15801.6|15795.6|175
1612547400000|2021-02-05 17:50:00|15801.1|15795.1|15805.6|15799.6|15805.6|15799.6|15800.6|15794.6|92
1612547700000|2021-02-05 17:55:00|15804.6|15798.6|15805.6|15799.6|15806.6|15800.6|15801.6|15795.6|116
1612548000000|2021-02-05 18:00:00|15806.1|15800.1|15800.6|15794.6|15806.1|15800.1|15800.6|15794.6|80
1612548300000|2021-02-05 18:05:00|15799.6|15793.6|15799.6|15793.6|15800.1|15794.1|15797.1|15791.1|63
1612548600000|2021-02-05 18:10:00|15800.6|15794.6|15801.6|15795.6|15802.1|15796.1|15799.6|15793.6|57
1612548900000|2021-02-05 18:15:00|15802.1|15796.1|15803.6|15797.6|15803.6|15797.6|15800.6|15794.6|23
1612549200000|2021-02-05 18:20:00|15804.6|15798.6|15798.6|15792.6|15804.6|15798.6|15797.6|15791.6|73
1612549500000|2021-02-05 18:25:00|15799.6|15793.6|15802.1|15796.1|15803.1|15797.1|15799.6|15793.6|69
1612549800000|2021-02-05 18:30:00|15801.6|15795.6|15799.6|15793.6|15801.6|15795.6|15798.6|15792.6|19
1612550100000|2021-02-05 18:35:00|15800.6|15794.6|15805.1|15799.1|15806.1|15800.1|15800.1|15794.1|75
1612550400000|2021-02-05 18:40:00|15804.6|15798.6|15804.6|15798.6|15806.6|15800.6|15803.1|15797.1|47
1612550700000|2021-02-05 18:45:00|15805.1|15799.1|15807.1|15801.1|15809.1|15803.1|15804.6|15798.6|118
1612551000000|2021-02-05 18:50:00|15808.1|15802.1|15800.6|15794.6|15808.1|15802.1|15799.6|15793.6|122
1612551300000|2021-02-05 18:55:00|15801.6|15795.6|15798.6|15792.6|15803.1|15797.1|15798.1|15792.1|87
1612551600000|2021-02-05 19:00:00|15798.1|15792.1|15796.1|15790.1|15799.1|15793.1|15793.6|15787.6|169
1612551900000|2021-02-05 19:05:00|15797.6|15791.6|15799.1|15793.1|15801.6|15795.6|15797.1|15791.1|34
1612552200000|2021-02-05 19:10:00|15799.6|15793.6|15802.1|15796.1|15802.6|15796.6|15799.6|15793.6|24
1612552500000|2021-02-05 19:15:00|15801.6|15795.6|15801.6|15795.6|15804.1|15798.1|15799.1|15793.1|25
1612552800000|2021-02-05 19:20:00|15801.1|15795.1|15801.1|15795.1|15801.6|15795.6|15799.1|15793.1|14
1612553100000|2021-02-05 19:25:00|15800.6|15794.6|15806.1|15800.1|15806.6|15800.6|15800.6|15794.6|49
1612553400000|2021-02-05 19:30:00|15806.6|15800.6|15806.1|15800.1|15808.6|15802.6|15805.6|15799.6|55
1612553700000|2021-02-05 19:35:00|15806.6|15800.6|15807.6|15801.6|15808.1|15802.1|15805.6|15799.6|29
1612554000000|2021-02-05 19:40:00|15808.1|15802.1|15805.6|15799.6|15808.1|15802.1|15805.6|15799.6|24
1612554300000|2021-02-05 19:45:00|15805.1|15799.1|15803.6|15797.6|15808.1|15802.1|15803.6|15797.6|59
1612554600000|2021-02-05 19:50:00|15802.6|15796.6|15800.1|15794.1|15802.6|15796.6|15799.6|15793.6|84
1612554900000|2021-02-05 19:55:00|15799.6|15793.6|15799.6|15793.6|15800.6|15794.6|15798.6|15792.6|31
1612555200000|2021-02-05 20:00:00|15800.1|15794.1|15798.6|15792.6|15800.6|15794.6|15798.6|15792.6|50
1612555500000|2021-02-05 20:05:00|15799.6|15793.6|15800.1|15794.1|15803.1|15797.1|15798.6|15792.6|56
1612555800000|2021-02-05 20:10:00|15799.6|15793.6|15801.1|15795.1|15803.1|15797.1|15799.6|15793.6|24
1612556100000|2021-02-05 20:15:00|15803.6|15797.6|15804.6|15798.6|15804.6|15798.6|15798.6|15792.6|126
1612556400000|2021-02-05 20:20:00|15804.1|15798.1|15801.1|15795.1|15804.1|15798.1|15800.1|15794.1|46
1612556700000|2021-02-05 20:25:00|15800.6|15794.6|15792.1|15786.1|15801.6|15795.6|15792.1|15786.1|135
1612557000000|2021-02-05 20:30:00|15792.6|15786.6|15800.6|15794.6|15801.6|15795.6|15792.6|15786.6|87
1612557300000|2021-02-05 20:35:00|15801.6|15795.6|15800.6|15794.6|15802.6|15796.6|15798.6|15792.6|71
1612557600000|2021-02-05 20:40:00|15800.1|15794.1|15801.6|15795.6|15801.6|15795.6|15799.1|15793.1|34
1612557900000|2021-02-05 20:45:00|15801.1|15795.1|15801.6|15795.6|15803.6|15797.6|15801.1|15795.1|60
1612558200000|2021-02-05 20:50:00|15801.1|15795.1|15805.6|15799.6|15805.6|15799.6|15801.1|15795.1|84
1612558500000|2021-02-05 20:55:00|15803.6|15797.6|15808.1|15802.1|15811.1|15805.1|15803.6|15797.6|232
1612558800000|2021-02-05 21:00:00|15808.2|15794.2|15813.2|15799.2|15816|15802|15806|15792|1
1612559100000|2021-02-05 21:05:00|15812.5|15798.5|15816.8|15802.8|15816.8|15802.8|15811.8|15797.8|0
1612559400000|2021-02-05 21:10:00|15817.5|15803.5|15819.8|15805.8|15821|15807|15816|15802|0
1612559700000|2021-02-05 21:15:00|15819.9|15805.9|15819.3|15805.3|15820.1|15806.1|15819.3|15805.3|0
1612560000000|2021-02-05 21:20:00|15819.5|15805.5|15820|15806|15820.2|15806.2|15819.4|15805.4|0
1612560300000|2021-02-05 21:25:00|15819.9|15805.9|15819.2|15805.2|15820.2|15806.2|15819.2|15805.2|0
1612560600000|2021-02-05 21:30:00|15818.5|15804.5|15819.3|15805.3|15819.3|15805.3|15816.4|15802.4|0
1612560900000|2021-02-05 21:35:00|15818.5|15804.5|15819.3|15805.3|15820|15806|15817.8|15803.8|0
1612561200000|2021-02-05 21:40:00|15820|15806|15820.7|15806.7|15820.7|15806.7|15819.3|15805.3|0
1612561500000|2021-02-05 21:45:00|15820|15806|15822.8|15808.8|15823.5|15809.5|15819.3|15805.3|0
1612561800000|2021-02-05 21:50:00|15823.5|15809.5|15822.1|15808.1|15823.5|15809.5|15822.1|15808.1|0
1612562100000|2021-02-05 21:55:00|15822.8|15808.8|15820.7|15806.7|15822.8|15808.8|15820.7|15806.7|0
1612738800000|2021-02-07 23:00:00|15846.6|15832.6|15845.7|15831.7|15853.5|15839.5|15845.7|15831.7|0
1612739100000|2021-02-07 23:05:00|15845.3|15831.3|15842.9|15828.9|15845.7|15831.7|15838.6|15824.6|0
1612739400000|2021-02-07 23:10:00|15843.2|15829.2|15846.2|15832.2|15848.2|15834.2|15841.8|15827.8|0
1612739700000|2021-02-07 23:15:00|15846.6|15832.6|15844.1|15830.1|15849.1|15835.1|15841.2|15827.2|0
1612740000000|2021-02-07 23:20:00|15844.4|15830.4|15839.2|15825.2|15849|15835|15838.5|15824.5|0
1612740300000|2021-02-07 23:25:00|15840|15826|15837.4|15823.4|15840|15826|15836.4|15822.4|0
1612740600000|2021-02-07 23:30:00|15837.8|15823.8|15830.7|15816.7|15837.8|15823.8|15827.8|15813.8|0
1612740900000|2021-02-07 23:35:00|15831.4|15817.4|15833.5|15819.5|15833.5|15819.5|15828.6|15814.6|0
1612741200000|2021-02-07 23:40:00|15833.2|15819.2|15841.4|15827.4|15841.4|15827.4|15832.8|15818.8|0
1612741500000|2021-02-07 23:45:00|15841.7|15827.7|15840.7|15826.7|15842.8|15828.8|15838.5|15824.5|0
1612741800000|2021-02-07 23:50:00|15840.3|15826.3|15841.7|15827.7|15841.7|15827.7|15838.9|15824.9|0
1612742100000|2021-02-07 23:55:00|15842.4|15828.4|15835.3|15821.3|15843.1|15829.1|15833.2|15819.2|0
1612742400000|2021-02-08 00:00:00|15834.6|15820.6|15828.9|15814.9|15834.6|15820.6|15823.9|15809.9|0
1612742700000|2021-02-08 00:05:00|15828.5|15814.5|15830.3|15816.3|15836.4|15822.4|15826.8|15812.8|0
1612743000000|2021-02-08 00:10:00|15829.6|15815.6|15835.3|15821.3|15836|15822|15825.3|15811.3|0
1612743300000|2021-02-08 00:15:00|15836|15822|15877.1|15863.1|15880.7|15866.7|15835.3|15821.3|0
1612743600000|2021-02-08 00:20:00|15877.5|15863.5|15890.8|15876.8|15892.9|15878.9|15876.4|15862.4|0
1612743900000|2021-02-08 00:25:00|15890.9|15876.9|15887|15873|15892|15878|15883.2|15869.2|0
1612744200000|2021-02-08 00:30:00|15887.1|15873.1|15889.8|15875.8|15894.9|15880.9|15883.7|15869.7|0
1612744500000|2021-02-08 00:35:00|15890.9|15876.9|15890.5|15876.5|15895.1|15881.1|15885.1|15871.1|0
1612744800000|2021-02-08 00:40:00|15890.7|15876.7|15893.4|15879.4|15898.6|15884.6|15890.2|15876.2|0
1612745100000|2021-02-08 00:45:00|15874.3|15860.3|15878.6|15864.6|15884.5|15870.5|15851.9|15837.9|0
1612745400000|2021-02-08 00:50:00|15878.7|15864.7|15871.9|15857.9|15881.2|15867.2|15870.5|15856.5|0
1612745700000|2021-02-08 00:55:00|15872|15858|15818.1|15804.1|15874.3|15860.3|15814.6|15800.6|0
1612746000000|2021-02-08 01:00:00|15817.8|15803.8|15825.6|15811.6|15842|15828|15814.4|15800.4|0
1612746300000|2021-02-08 01:05:00|15825.9|15811.9|15853.8|15839.8|15853.8|15839.8|15823.5|15809.5|0
1612746600000|2021-02-08 01:10:00|15851.7|15837.7|15840.4|15826.4|15853.9|15839.9|15837.8|15823.8|0
1612746900000|2021-02-08 01:15:00|15840.3|15826.3|15886.8|15872.8|15902|15888|15840.2|15826.2|0
1612747200000|2021-02-08 01:20:00|15886.5|15872.5|15889.6|15875.6|15895.5|15881.5|15878.3|15864.3|0
1612747500000|2021-02-08 01:25:00|15889.5|15875.5|15867.7|15853.7|15889.6|15875.6|15864.8|15850.8|0
1612747800000|2021-02-08 01:30:00|15869.8|15855.8|15865.2|15851.2|15885.9|15871.9|15857.1|15843.1|0
1612748100000|2021-02-08 01:35:00|15863.1|15849.1|15871.8|15857.8|15871.9|15857.9|15857.5|15843.5|0
1612748400000|2021-02-08 01:40:00|15871.9|15857.9|15888.1|15874.1|15895.6|15881.6|15871.8|15857.8|0
1612748700000|2021-02-08 01:45:00|15888|15874|15892.8|15878.8|15892.8|15878.8|15875|15861|0
1612749000000|2021-02-08 01:50:00|15894.9|15880.9|15882.8|15868.8|15896.8|15882.8|15882.8|15868.8|0
1612749300000|2021-02-08 01:55:00|15882.7|15868.7|15867.4|15853.4|15887.9|15873.9|15840|15826|0
1612749600000|2021-02-08 02:00:00|15867.3|15853.3|15865.5|15851.5|15871.8|15857.8|15854.3|15840.3|0
1612749900000|2021-02-08 02:05:00|15865.8|15851.8|15862.9|15848.9|15871.4|15857.4|15857.5|15843.5|0
1612750200000|2021-02-08 02:10:00|15862.3|15848.3|15855.5|15841.5|15869.9|15855.9|15855.4|15841.4|0
1612750500000|2021-02-08 02:15:00|15855.4|15841.4|15851.2|15837.2|15857.5|15843.5|15842|15828|0
1612750800000|2021-02-08 02:20:00|15851.1|15837.1|15859.8|15845.8|15860.2|15846.2|15849.3|15835.3|0
1612751100000|2021-02-08 02:25:00|15859.9|15845.9|15855.2|15841.2|15865.9|15851.9|15848.7|15834.7|0
1612751400000|2021-02-08 02:30:00|15855.3|15841.3|15851.4|15837.4|15870|15856|15851.4|15837.4|0
1612751700000|2021-02-08 02:35:00|15851.5|15837.5|15864.9|15850.9|15865.7|15851.7|15851.4|15837.4|0
1612752000000|2021-02-08 02:40:00|15865|15851|15861.3|15847.3|15871.4|15857.4|15860.8|15846.8|0
1612752300000|2021-02-08 02:45:00|15853.1|15839.1|15878.5|15864.5|15878.9|15864.9|15853.1|15839.1|0
1612752600000|2021-02-08 02:50:00|15878.6|15864.6|15884.1|15870.1|15896.9|15882.9|15878.6|15864.6|0
1612752900000|2021-02-08 02:55:00|15884.2|15870.2|15876.6|15862.6|15884.8|15870.8|15873.9|15859.9|0
1612753200000|2021-02-08 03:00:00|15876.3|15862.3|15884.2|15870.2|15886.4|15872.4|15875.9|15861.9|0
1612753500000|2021-02-08 03:05:00|15886.3|15872.3|15876.6|15862.6|15887.2|15873.2|15872.2|15858.2|0
1612753800000|2021-02-08 03:10:00|15876.5|15862.5|15891.3|15877.3|15891.6|15877.6|15876.5|15862.5|0
1612754100000|2021-02-08 03:15:00|15891.6|15877.6|15897.4|15883.4|15897.4|15883.4|15890.9|15876.9|0
1612754400000|2021-02-08 03:20:00|15895.3|15881.3|15892|15878|15899.7|15885.7|15891.9|15877.9|0
1612754700000|2021-02-08 03:25:00|15892.1|15878.1|15884.9|15870.9|15894|15880|15882.6|15868.6|0
1612755000000|2021-02-08 03:30:00|15887|15873|15889.2|15875.2|15891.9|15877.9|15886.9|15872.9|0
1612755300000|2021-02-08 03:35:00|15888.9|15874.9|15889|15875|15893.1|15879.1|15888.8|15874.8|0
1612755600000|2021-02-08 03:40:00|15889.3|15875.3|15882.7|15868.7|15889.6|15875.6|15882.7|15868.7|0
1612755900000|2021-02-08 03:45:00|15880.6|15866.6|15868.8|15854.8|15880.6|15866.6|15860.4|15846.4|0
1612756200000|2021-02-08 03:50:00|15868.7|15854.7|15871.5|15857.5|15878.3|15864.3|15866.8|15852.8|0
1612756500000|2021-02-08 03:55:00|15869.4|15855.4|15877.6|15863.6|15879.6|15865.6|15869.2|15855.2|0
1612756800000|2021-02-08 04:00:00|15879.6|15865.6|15885|15871|15885|15871|15876.9|15862.9|0
1612757100000|2021-02-08 04:05:00|15880.9|15866.9|15877.6|15863.6|15880.9|15866.9|15876.8|15862.8|0
1612757400000|2021-02-08 04:10:00|15877.7|15863.7|15855.2|15841.2|15879.7|15865.7|15853.1|15839.1|0
1612757700000|2021-02-08 04:15:00|15855.3|15841.3|15862.6|15848.6|15863.3|15849.3|15855.3|15841.3|0
1612758000000|2021-02-08 04:20:00|15862.5|15848.5|15867.8|15853.8|15876.7|15862.7|15862|15848|0
1612758300000|2021-02-08 04:25:00|15871.9|15857.9|15871.9|15857.9|15871.9|15857.9|15867|15853|0
1612758600000|2021-02-08 04:30:00|15873.9|15859.9|15858|15844|15875.8|15861.8|15857.5|15843.5|0
1612758900000|2021-02-08 04:35:00|15854|15840|15857.2|15843.2|15860.1|15846.1|15853.9|15839.9|0
1612759200000|2021-02-08 04:40:00|15857.3|15843.3|15872.8|15858.8|15872.8|15858.8|15851.1|15837.1|0
1612759500000|2021-02-08 04:45:00|15872.7|15858.7|15860.9|15846.9|15874.5|15860.5|15859.7|15845.7|0
1612759800000|2021-02-08 04:50:00|15860.8|15846.8|15858.2|15844.2|15860.8|15846.8|15858.2|15844.2|0
1612760100000|2021-02-08 04:55:00|15858.3|15844.3|15856.5|15842.5|15858.4|15844.4|15852.2|15838.2|0
1612760400000|2021-02-08 05:00:00|15860.5|15846.5|15851.8|15837.8|15867.5|15853.5|15851.7|15837.7|0
1612760700000|2021-02-08 05:05:00|15851.7|15837.7|15846.8|15832.8|15853.8|15839.8|15844.6|15830.6|0
1612761000000|2021-02-08 05:10:00|15846.9|15832.9|15843.9|15829.9|15853|15839|15843.8|15829.8|0
1612761300000|2021-02-08 05:15:00|15843.8|15829.8|15845.1|15831.1|15845.1|15831.1|15832|15818|0
1612761600000|2021-02-08 05:20:00|15845|15831|15867.4|15853.4|15867.4|15853.4|15844.2|15830.2|0
1612761900000|2021-02-08 05:25:00|15867.5|15853.5|15842.9|15828.9|15869.5|15855.5|15840.8|15826.8|0
1612762200000|2021-02-08 05:30:00|15840.8|15826.8|15848.2|15834.2|15853.7|15839.7|15837.2|15823.2|0
1612762500000|2021-02-08 05:35:00|15848.3|15834.3|15843.3|15829.3|15860.4|15846.4|15839.2|15825.2|0
1612762800000|2021-02-08 05:40:00|15843.2|15829.2|15848.9|15834.9|15857.4|15843.4|15840.7|15826.7|0
1612763100000|2021-02-08 05:45:00|15848.7|15834.7|15848.5|15834.5|15851.4|15837.4|15845.6|15831.6|0
1612763400000|2021-02-08 05:50:00|15848.3|15834.3|15846|15832|15848.5|15834.5|15843.5|15829.5|0
1612763700000|2021-02-08 05:55:00|15848.1|15834.1|15853.5|15839.5|15853.9|15839.9|15847.8|15833.8|0
1612764000000|2021-02-08 06:00:00|15853.7|15839.7|15858.7|15844.7|15861.6|15847.6|15851|15837|0
1612764300000|2021-02-08 06:05:00|15858.4|15844.4|15861.2|15847.2|15862.3|15848.3|15858.4|15844.4|0
1612764600000|2021-02-08 06:10:00|15862.3|15848.3|15861.2|15847.2|15862.3|15848.3|15856.9|15842.9|0
1612764900000|2021-02-08 06:15:00|15869.4|15855.4|15880.1|15866.1|15880.2|15866.2|15869.3|15855.3|0
1612765200000|2021-02-08 06:20:00|15880.2|15866.2|15882.9|15868.9|15883|15869|15880.2|15866.2|0
1612765500000|2021-02-08 06:25:00|15882.6|15868.6|15868.4|15854.4|15882.9|15868.9|15868.4|15854.4|0
1612765800000|2021-02-08 06:30:00|15868.3|15854.3|15872.2|15858.2|15872.3|15858.3|15861.8|15847.8|0
1612766100000|2021-02-08 06:35:00|15871.5|15857.5|15870|15856|15872.2|15858.2|15868|15854|0
1612766400000|2021-02-08 06:40:00|15870.1|15856.1|15871.8|15857.8|15872.7|15858.7|15870.1|15856.1|0
1612766700000|2021-02-08 06:45:00|15871.9|15857.9|15871.3|15857.3|15874.1|15860.1|15871.2|15857.2|0
1612767000000|2021-02-08 06:50:00|15871.9|15857.9|15869.2|15855.2|15874.1|15860.1|15867.2|15853.2|0
1612767300000|2021-02-08 06:55:00|15869.3|15855.3|15870.4|15856.4|15872.5|15858.5|15868.4|15854.4|0
1612767600000|2021-02-08 07:00:00|15869.8|15855.8|15864|15850|15869.8|15855.8|15863.3|15849.3|0
1612767900000|2021-02-08 07:05:00|15863.7|15849.7|15861.2|15847.2|15865.3|15851.3|15859.8|15845.8|0
1612768200000|2021-02-08 07:10:00|15861.3|15847.3|15860.4|15846.4|15862.5|15848.5|15855.6|15841.6|0
1612768500000|2021-02-08 07:15:00|15860.3|15846.3|15851.8|15837.8|15860.3|15846.3|15851.8|15837.8|0
1612768800000|2021-02-08 07:20:00|15851.7|15837.7|15851|15837|15853.7|15839.7|15848.7|15834.7|0
1612769100000|2021-02-08 07:25:00|15851.1|15837.1|15854.4|15840.4|15854.4|15840.4|15847.5|15833.5|0
1612769400000|2021-02-08 07:30:00|15854.5|15840.5|15848.2|15834.2|15856|15842|15848.1|15834.1|0
1612769700000|2021-02-08 07:35:00|15848.1|15834.1|15851.1|15837.1|15855.1|15841.1|15848.1|15834.1|0
1612770000000|2021-02-08 07:40:00|15851|15837|15852.5|15838.5|15852.5|15838.5|15850.9|15836.9|0
1612770300000|2021-02-08 07:45:00|15850.5|15836.5|15850.1|15836.1|15850.5|15836.5|15849|15835|0
1612770600000|2021-02-08 07:50:00|15850|15836|15848.9|15834.9|15853.2|15839.2|15848.4|15834.4|0
1612770900000|2021-02-08 07:55:00|15848.6|15834.6|15848.2|15834.2|15848.6|15834.6|15841.8|15827.8|0
1612771200000|2021-02-08 08:00:00|15847.5|15833.5|15856.6|15842.6|15856.7|15842.7|15847.5|15833.5|0
1612771500000|2021-02-08 08:05:00|15856|15842|15850.9|15836.9|15860.4|15846.4|15848.7|15834.7|0
1612771800000|2021-02-08 08:10:00|15850.8|15836.8|15847.4|15833.4|15850.8|15836.8|15841.1|15827.1|0
1612772100000|2021-02-08 08:15:00|15847.5|15833.5|15834.9|15820.9|15848.9|15834.9|15823.7|15809.7|0
1612772400000|2021-02-08 08:20:00|15836.9|15822.9|15836.5|15822.5|15846.1|15832.1|15835.6|15821.6|0
1612772700000|2021-02-08 08:25:00|15838.5|15824.5|15841.3|15827.3|15842.2|15828.2|15836.4|15822.4|0
1612773000000|2021-02-08 08:30:00|15842|15828|15846|15832|15847.9|15833.9|15835|15821|0
1612773300000|2021-02-08 08:35:00|15845.9|15831.9|15838.2|15824.2|15847.9|15833.9|15836|15822|0
1612773600000|2021-02-08 08:40:00|15838.1|15824.1|15830.9|15816.9|15838.2|15824.2|15830.8|15816.8|0
1612773900000|2021-02-08 08:45:00|15830.8|15816.8|15831|15817|15835.9|15821.9|15824.6|15810.6|0
1612774200000|2021-02-08 08:50:00|15830.9|15816.9|15831.6|15817.6|15836|15822|15828.1|15814.1|0
1612774500000|2021-02-08 08:55:00|15831.7|15817.7|15836.8|15822.8|15837.5|15823.5|15830.5|15816.5|0
1612774800000|2021-02-08 09:00:00|15836.9|15822.9|15839.2|15825.2|15841.1|15827.1|15834.7|15820.7|0
1612775100000|2021-02-08 09:05:00|15839.1|15825.1|15844.8|15830.8|15849.6|15835.6|15839|15825|0
1612775400000|2021-02-08 09:10:00|15844.9|15830.9|15850.9|15836.9|15851.8|15837.8|15844.8|15830.8|0
1612775700000|2021-02-08 09:15:00|15851|15837|15843.6|15829.6|15854.5|15840.5|15843.5|15829.5|0
1612776000000|2021-02-08 09:20:00|15843.5|15829.5|15838.7|15824.7|15844.1|15830.1|15837.7|15823.7|0
1612776300000|2021-02-08 09:25:00|15838.6|15824.6|15837.1|15823.1|15840.6|15826.6|15837.1|15823.1|0
1612776600000|2021-02-08 09:30:00|15837.7|15823.7|15830|15816|15837.7|15823.7|15822.1|15808.1|0
1612776900000|2021-02-08 09:35:00|15830.6|15816.6|15828.7|15814.7|15830.6|15816.6|15827.1|15813.1|0
1612777200000|2021-02-08 09:40:00|15828.8|15814.8|15831.4|15817.4|15832.2|15818.2|15828.6|15814.6|0
1612777500000|2021-02-08 09:45:00|15831.5|15817.5|15838.2|15824.2|15838.7|15824.7|15829.9|15815.9|0
1612777800000|2021-02-08 09:50:00|15838.1|15824.1|15840.5|15826.5|15841.5|15827.5|15838|15824|0
1612778100000|2021-02-08 09:55:00|15844.6|15830.6|15849.1|15835.1|15849.2|15835.2|15842.3|15828.3|0
1612778400000|2021-02-08 10:00:00|15849|15835|15845.7|15831.7|15849.9|15835.9|15843.6|15829.6|0
1612778700000|2021-02-08 10:05:00|15845.8|15831.8|15842.4|15828.4|15847.2|15833.2|15842.4|15828.4|0
1612779000000|2021-02-08 10:10:00|15842.5|15828.5|15840|15826|15842.5|15828.5|15839|15825|0
1612779300000|2021-02-08 10:15:00|15839.4|15825.4|15838|15824|15839.4|15825.4|15834.4|15820.4|0
1612779600000|2021-02-08 10:20:00|15837.4|15823.4|15839.7|15825.7|15839.8|15825.8|15837.3|15823.3|0
1612779900000|2021-02-08 10:25:00|15839.8|15825.8|15841|15827|15841|15827|15837.5|15823.5|0
1612780200000|2021-02-08 10:30:00|15840.9|15826.9|15840.5|15826.5|15841.5|15827.5|15839.6|15825.6|0
1612780500000|2021-02-08 10:35:00|15840.4|15826.4|15841.7|15827.7|15841.7|15827.7|15838.8|15824.8|0
1612780800000|2021-02-08 10:40:00|15842.3|15828.3|15848.5|15834.5|15848.5|15834.5|15841.6|15827.6|0
1612781100000|2021-02-08 10:45:00|15848.4|15834.4|15843.8|15829.8|15848.4|15834.4|15840.8|15826.8|0
1612781400000|2021-02-08 10:50:00|15843.7|15829.7|15843.2|15829.2|15845.4|15831.4|15842.4|15828.4|0
1612781700000|2021-02-08 10:55:00|15843.3|15829.3|15842.5|15828.5|15843.4|15829.4|15842.3|15828.3|0
1612782000000|2021-02-08 11:00:00|15842.6|15828.6|15843.1|15829.1|15843.2|15829.2|15840.1|15826.1|0
1612782300000|2021-02-08 11:05:00|15843.2|15829.2|15843.8|15829.8|15843.9|15829.9|15841.1|15827.1|0
1612782600000|2021-02-08 11:10:00|15843.9|15829.9|15848.3|15834.3|15848.3|15834.3|15843.8|15829.8|0
1612782900000|2021-02-08 11:15:00|15848.4|15834.4|15849.5|15835.5|15849.6|15835.6|15847.3|15833.3|0
1612783200000|2021-02-08 11:20:00|15849.4|15835.4|15854.1|15840.1|15854.1|15840.1|15849.3|15835.3|0
1612783500000|2021-02-08 11:25:00|15854|15840|15854.8|15840.8|15855|15841|15852.6|15838.6|0
1612783800000|2021-02-08 11:30:00|15852.7|15838.7|15853.5|15839.5|15853.6|15839.6|15851.5|15837.5|0
1612784100000|2021-02-08 11:35:00|15853.6|15839.6|15855.5|15841.5|15855.7|15841.7|15850.7|15836.7|0
1612784400000|2021-02-08 11:40:00|15855.4|15841.4|15854.7|15840.7|15855.6|15841.6|15854.7|15840.7|0
1612784700000|2021-02-08 11:45:00|15854.8|15840.8|15854.2|15840.2|15857.3|15843.3|15854.2|15840.2|0
1612785000000|2021-02-08 11:50:00|15854.9|15840.9|15855|15841|15856.2|15842.2|15854.9|15840.9|0
1612785300000|2021-02-08 11:55:00|15855.3|15841.3|15858.1|15844.1|15858.4|15844.4|15854.9|15840.9|0
1612785600000|2021-02-08 12:00:00|15858.2|15844.2|15853.6|15839.6|15858.2|15844.2|15853.5|15839.5|0
1612785900000|2021-02-08 12:05:00|15853.7|15839.7|15852.3|15838.3|15853.7|15839.7|15851.6|15837.6|0
1612786200000|2021-02-08 12:10:00|15854.3|15840.3|15856.5|15842.5|15856.5|15842.5|15852.3|15838.3|0
1612786500000|2021-02-08 12:15:00|15856.4|15842.4|15855.1|15841.1|15856.5|15842.5|15853.5|15839.5|0
1612786800000|2021-02-08 12:20:00|15855.2|15841.2|15857.4|15843.4|15859.4|15845.4|15854.3|15840.3|0
1612787100000|2021-02-08 12:25:00|15857.3|15843.3|15857.2|15843.2|15859.2|15845.2|15855.1|15841.1|0
1612787400000|2021-02-08 12:30:00|15857.1|15843.1|15855.6|15841.6|15857.1|15843.1|15852.8|15838.8|0
1612787700000|2021-02-08 12:35:00|15855.7|15841.7|15861.9|15847.9|15863.9|15849.9|15854.5|15840.5|0
1612788000000|2021-02-08 12:40:00|15862|15848|15851.2|15837.2|15862|15848|15851.1|15837.1|0
1612788300000|2021-02-08 12:45:00|15853.3|15839.3|15858.5|15844.5|15859.2|15845.2|15853.1|15839.1|0
1612788600000|2021-02-08 12:50:00|15859.1|15845.1|15852.3|15838.3|15859.2|15845.2|15852.3|15838.3|0
1612788900000|2021-02-08 12:55:00|15852.4|15838.4|15848.4|15834.4|15853.2|15839.2|15848.3|15834.3|0
1612789200000|2021-02-08 13:00:00|15848.7|15834.7|15842.2|15828.2|15848.7|15834.7|15842.2|15828.2|0
1612789500000|2021-02-08 13:05:00|15844.2|15830.2|15853.2|15839.2|15854.5|15840.5|15844.2|15830.2|0
1612789800000|2021-02-08 13:10:00|15853.1|15839.1|15860.9|15846.9|15860.9|15846.9|15853.1|15839.1|0
1612790100000|2021-02-08 13:15:00|15861|15847|15862.1|15848.1|15862.1|15848.1|15860.9|15846.9|0
1612790400000|2021-02-08 13:20:00|15862.2|15848.2|15866.4|15852.4|15868.1|15854.1|15862.1|15848.1|0
1612790700000|2021-02-08 13:25:00|15866.5|15852.5|15865.6|15851.6|15866.5|15852.5|15859.4|15845.4|0
1612791000000|2021-02-08 13:30:00|15866|15852|15862|15848|15866|15852|15859.5|15845.5|0
1612791300000|2021-02-08 13:35:00|15861.4|15847.4|15858.1|15844.1|15861.4|15847.4|15856.5|15842.5|0
1612791600000|2021-02-08 13:40:00|15858.7|15844.7|15867.3|15853.3|15867.3|15853.3|15856.7|15842.7|0
1612791900000|2021-02-08 13:45:00|15869.3|15855.3|15856.9|15842.9|15869.3|15855.3|15856.8|15842.8|0
1612792200000|2021-02-08 13:50:00|15857|15843|15862|15848|15862|15848|15854.1|15840.1|0
1612792500000|2021-02-08 13:55:00|15862.1|15848.1|15869.7|15855.7|15871.9|15857.9|15862|15848|0
1612792800000|2021-02-08 14:00:00|15870.4|15856.4|15869.9|15855.9|15874.7|15860.7|15869.8|15855.8|0
1612793100000|2021-02-08 14:05:00|15867.9|15853.9|15859.3|15845.3|15867.9|15853.9|15856.4|15842.4|0
1612793400000|2021-02-08 14:10:00|15859.4|15845.4|15857.7|15843.7|15860.1|15846.1|15853.3|15839.3|0
1612793700000|2021-02-08 14:15:00|15857.8|15843.8|15859.8|15845.8|15860.5|15846.5|15857.5|15843.5|0
1612794000000|2021-02-08 14:20:00|15859.7|15845.7|15857.1|15843.1|15859.7|15845.7|15856.9|15842.9|0
1612794300000|2021-02-08 14:25:00|15856.5|15842.5|15852.5|15838.5|15859.2|15845.2|15850.3|15836.3|0
1612794600000|2021-02-08 14:30:00|15852.4|15838.4|15891.2|15877.2|15891.5|15877.5|15852.4|15838.4|0
1612794900000|2021-02-08 14:35:00|15891.4|15877.4|15905.7|15891.7|15915.3|15901.3|15891.4|15877.4|0
1612795200000|2021-02-08 14:40:00|15905.8|15891.8|15909.4|15895.4|15920.5|15906.5|15905.8|15891.8|0
1612795500000|2021-02-08 14:45:00|15909.5|15895.5|15910.6|15896.6|15912.5|15898.5|15904.4|15890.4|0
1612795800000|2021-02-08 14:50:00|15912.7|15898.7|15922.5|15908.5|15922.9|15908.9|15912.7|15898.7|0
1612796100000|2021-02-08 14:55:00|15922.4|15908.4|15931.1|15917.1|15932.3|15918.3|15920.2|15906.2|0
1612796400000|2021-02-08 15:00:00|15931|15917|15945.7|15931.7|15945.7|15931.7|15921|15907|0
1612796700000|2021-02-08 15:05:00|15945.8|15931.8|15962.3|15948.3|15964.4|15950.4|15943.6|15929.6|0
1612797000000|2021-02-08 15:10:00|15962.4|15948.4|15962.5|15948.5|15962.5|15948.5|15950.4|15936.4|0
1612797300000|2021-02-08 15:15:00|15962.4|15948.4|15958.6|15944.6|15964.8|15950.8|15958.5|15944.5|0
1612797600000|2021-02-08 15:20:00|15958.5|15944.5|15931.2|15917.2|15958.6|15944.6|15930.5|15916.5|0
1612797900000|2021-02-08 15:25:00|15931.1|15917.1|15932.4|15918.4|15946.7|15932.7|15924|15910|0
1612798200000|2021-02-08 15:30:00|15932.3|15918.3|15922.3|15908.3|15935.8|15921.8|15922.2|15908.2|0
1612798500000|2021-02-08 15:35:00|15922.2|15908.2|15937.8|15923.8|15937.9|15923.9|15922.1|15908.1|0
1612798800000|2021-02-08 15:40:00|15937.9|15923.9|15940.8|15926.8|15942.7|15928.7|15937.8|15923.8|0
1612799100000|2021-02-08 15:45:00|15940.9|15926.9|15951.6|15937.6|15958.3|15944.3|15940|15926|0
1612799400000|2021-02-08 15:50:00|15951.7|15937.7|15934.1|15920.1|15951.7|15937.7|15929.1|15915.1|0
1612799700000|2021-02-08 15:55:00|15934.2|15920.2|15944.4|15930.4|15944.4|15930.4|15932.4|15918.4|0
1612800000000|2021-02-08 16:00:00|15944.5|15930.5|15937.8|15923.8|15945.3|15931.3|15937.7|15923.7|0
1612800300000|2021-02-08 16:05:00|15937.9|15923.9|15936.7|15922.7|15940.3|15926.3|15935.2|15921.2|0
1612800600000|2021-02-08 16:10:00|15937.3|15923.3|15924.4|15910.4|15939.1|15925.1|15924.2|15910.2|0
1612800900000|2021-02-08 16:15:00|15924.2|15910.2|15916.5|15902.5|15924.3|15910.3|15911.4|15897.4|0
1612801200000|2021-02-08 16:20:00|15916.6|15902.6|15916.9|15902.9|15916.9|15902.9|15910.1|15896.1|0
1612801500000|2021-02-08 16:25:00|15916.3|15902.3|15916.1|15902.1|15916.8|15902.8|15910.9|15896.9|0
1612801800000|2021-02-08 16:30:00|15916.2|15902.2|15908.3|15894.3|15929.8|15915.8|15908.2|15894.2|0
1612802100000|2021-02-08 16:35:00|15908.2|15894.2|15902.1|15888.1|15911.6|15897.6|15901.5|15887.5|0
1612802400000|2021-02-08 16:40:00|15902|15888|15901.4|15887.4|15910.8|15896.8|15895.2|15881.2|0
1612802700000|2021-02-08 16:45:00|15901.3|15887.3|15912.9|15898.9|15915.1|15901.1|15901.3|15887.3|0
1612803000000|2021-02-08 16:50:00|15913|15899|15912.6|15898.6|15913.3|15899.3|15910.5|15896.5|0
1612803300000|2021-02-08 16:55:00|15912.5|15898.5|15910.5|15896.5|15913.8|15899.8|15902.3|15888.3|0
1612803600000|2021-02-08 17:00:00|15910.6|15896.6|15912.7|15898.7|15913.6|15899.6|15910.6|15896.6|0
1612803900000|2021-02-08 17:05:00|15912.8|15898.8|15919.7|15905.7|15919.8|15905.8|15912.7|15898.7|0
1612804200000|2021-02-08 17:10:00|15919.8|15905.8|15924.5|15910.5|15924.5|15910.5|15916.7|15902.7|0
1612804500000|2021-02-08 17:15:00|15924.4|15910.4|15925|15911|15927|15913|15924.4|15910.4|0
1612804800000|2021-02-08 17:20:00|15925.1|15911.1|15929.6|15915.6|15930.3|15916.3|15925|15911|0
1612805100000|2021-02-08 17:25:00|15929.7|15915.7|15930.1|15916.1|15932.1|15918.1|15927.4|15913.4|0
1612805400000|2021-02-08 17:30:00|15930|15916|15927.9|15913.9|15930.1|15916.1|15925.2|15911.2|0
1612805700000|2021-02-08 17:35:00|15928|15914|15928.7|15914.7|15929.9|15915.9|15927.3|15913.3|0
1612806000000|2021-02-08 17:40:00|15928.8|15914.8|15927.1|15913.1|15929|15915|15926.9|15912.9|0
1612806300000|2021-02-08 17:45:00|15927.2|15913.2|15933.9|15919.9|15936.9|15922.9|15927.1|15913.1|0
1612806600000|2021-02-08 17:50:00|15934|15920|15924.8|15910.8|15934|15920|15924.8|15910.8|0
1612806900000|2021-02-08 17:55:00|15924.7|15910.7|15919.6|15905.6|15924.8|15910.8|15910.6|15896.6|0
1612807200000|2021-02-08 18:00:00|15917.6|15903.6|15910.2|15896.2|15917.6|15903.6|15910.2|15896.2|0
1612807500000|2021-02-08 18:05:00|15910.1|15896.1|15915.1|15901.1|15915.5|15901.5|15909|15895|0
1612807800000|2021-02-08 18:10:00|15915|15901|15913.2|15899.2|15916.2|15902.2|15913.2|15899.2|0
1612808100000|2021-02-08 18:15:00|15913.3|15899.3|15916.7|15902.7|15917.3|15903.3|15913.1|15899.1|0
1612808400000|2021-02-08 18:20:00|15916.6|15902.6|15920.5|15906.5|15920.7|15906.7|15916.4|15902.4|0
1612808700000|2021-02-08 18:25:00|15920.7|15906.7|15919.7|15905.7|15920.7|15906.7|15919.6|15905.6|0
1612809000000|2021-02-08 18:30:00|15919.6|15905.6|15926.6|15912.6|15927.2|15913.2|15919.6|15905.6|0
1612809300000|2021-02-08 18:35:00|15926.5|15912.5|15925.2|15911.2|15927.4|15913.4|15924.4|15910.4|0
1612809600000|2021-02-08 18:40:00|15925.1|15911.1|15919|15905|15925.3|15911.3|15918.2|15904.2|0
1612809900000|2021-02-08 18:45:00|15919.1|15905.1|15917.9|15903.9|15919.3|15905.3|15917.7|15903.7|0
1612810200000|2021-02-08 18:50:00|15918|15904|15901.8|15887.8|15918|15904|15901.8|15887.8|0
1612810500000|2021-02-08 18:55:00|15901.7|15887.7|15907.9|15893.9|15912.9|15898.9|15901.7|15887.7|0
1612810800000|2021-02-08 19:00:00|15908|15894|15917.3|15903.3|15917.4|15903.4|15907.8|15893.8|0
1612811100000|2021-02-08 19:05:00|15917.4|15903.4|15917.5|15903.5|15917.7|15903.7|15913.4|15899.4|0
1612811400000|2021-02-08 19:10:00|15917.6|15903.6|15917.6|15903.6|15917.7|15903.7|15916.7|15902.7|0
1612811700000|2021-02-08 19:15:00|15917.5|15903.5|15923.4|15909.4|15926.4|15912.4|15917.5|15903.5|0
1612812000000|2021-02-08 19:20:00|15923.3|15909.3|15930.5|15916.5|15933.1|15919.1|15923.3|15909.3|0
1612812300000|2021-02-08 19:25:00|15930.6|15916.6|15933.9|15919.9|15934|15920|15929.5|15915.5|0
1612812600000|2021-02-08 19:30:00|15934.5|15920.5|15929.2|15915.2|15934.5|15920.5|15928.4|15914.4|0
1612812900000|2021-02-08 19:35:00|15929.1|15915.1|15931.4|15917.4|15931.4|15917.4|15928.5|15914.5|0
1612813200000|2021-02-08 19:40:00|15931.3|15917.3|15933|15919|15933|15919|15926.9|15912.9|0
1612813500000|2021-02-08 19:45:00|15933.1|15919.1|15930|15916|15934.5|15920.5|15929.8|15915.8|0
1612813800000|2021-02-08 19:50:00|15930.1|15916.1|15930.2|15916.2|15936.3|15922.3|15928|15914|0
1612814100000|2021-02-08 19:55:00|15930.3|15916.3|15941.7|15927.7|15941.8|15927.8|15930.2|15916.2|0
1612814400000|2021-02-08 20:00:00|15941.6|15927.6|15939.8|15925.8|15941.7|15927.7|15939.6|15925.6|0
1612814700000|2021-02-08 20:05:00|15939.9|15925.9|15935.4|15921.4|15940|15926|15934.7|15920.7|0
1612815000000|2021-02-08 20:10:00|15937.4|15923.4|15938.1|15924.1|15938.9|15924.9|15937.4|15923.4|0
1612815300000|2021-02-08 20:15:00|15938|15924|15937.3|15923.3|15942.3|15928.3|15933.3|15919.3|0
1612815600000|2021-02-08 20:20:00|15937.4|15923.4|15933.6|15919.6|15938.4|15924.4|15931.3|15917.3|0
1612815900000|2021-02-08 20:25:00|15934.2|15920.2|15932.8|15918.8|15936.6|15922.6|15932.8|15918.8|0
1612816200000|2021-02-08 20:30:00|15932.9|15918.9|15931.7|15917.7|15936|15922|15928.9|15914.9|0
1612816500000|2021-02-08 20:35:00|15931.8|15917.8|15935|15921|15935.1|15921.1|15930.9|15916.9|0
1612816800000|2021-02-08 20:40:00|15934.9|15920.9|15842.3|15828.3|15935|15921|15842.3|15828.3|0
1612817100000|2021-02-08 20:45:00|15842.7|15828.7|15842.7|15828.7|15845.9|15831.9|15841.6|15827.6|0
1612817400000|2021-02-08 20:50:00|15842|15828|15852.4|15838.4|15852.8|15838.8|15842|15828|0
1612817700000|2021-02-08 20:55:00|15852.1|15838.1|15858.8|15844.8|15865.7|15851.7|15843.1|15829.1|0
1612818000000|2021-02-08 21:00:00|15858.1|15844.1|15856|15842|15858.8|15844.8|15854.5|15840.5|0
1612818300000|2021-02-08 21:05:00|15856.7|15842.7|15856|15842|15856.7|15842.7|15856|15842|0
1612818600000|2021-02-08 21:10:00|15856.7|15842.7|15859|15845|15860.2|15846.2|15854.5|15840.5|0
1612818900000|2021-02-08 21:15:00|15858.9|15844.9|15855.6|15841.6|15859|15845|15854.6|15840.6|0
1612819200000|2021-02-08 21:20:00|15855.4|15841.4|15855.2|15841.2|15855.7|15841.7|15853.5|15839.5|0
1612819500000|2021-02-08 21:25:00|15855.3|15841.3|15855.9|15841.9|15855.9|15841.9|15853.6|15839.6|0
1612819800000|2021-02-08 21:30:00|15857.2|15843.2|15857.9|15843.9|15860.7|15846.7|15856.5|15842.5|0
1612820100000|2021-02-08 21:35:00|15857.2|15843.2|15857.9|15843.9|15859.3|15845.3|15856.5|15842.5|0
1612820400000|2021-02-08 21:40:00|15858.6|15844.6|15862.9|15848.9|15863.6|15849.6|15857.9|15843.9|0
1612820700000|2021-02-08 21:45:00|15862.2|15848.2|15863.6|15849.6|15865|15851|15862.2|15848.2|0
1612821000000|2021-02-08 21:50:00|15862.9|15848.9|15864.3|15850.3|15864.3|15850.3|15861.4|15847.4|0
1612821300000|2021-02-08 21:55:00|15863.6|15849.6|15863.4|15849.4|15864.3|15850.3|15862.2|15848.2|0
1612821600000|2021-02-08 22:00:00|15863.3|15849.3|15863|15849|15863.3|15849.3|15862|15848|0
1612821900000|2021-02-08 22:05:00|15862.9|15848.9|15862.5|15848.5|15863.1|15849.1|15862.1|15848.1|0
1612822200000|2021-02-08 22:10:00|15862.8|15848.8|15862.3|15848.3|15863.1|15849.1|15862.2|15848.2|0
1612822500000|2021-02-08 22:15:00|15861.7|15847.7|15862.4|15848.4|15864.2|15850.2|15861.7|15847.7|0
1612822800000|2021-02-08 22:20:00|15862.2|15848.2|15861.4|15847.4|15862.6|15848.6|15861.4|15847.4|0
1612823100000|2021-02-08 22:25:00|15861.3|15847.3|15861|15847|15862.4|15848.4|15860.7|15846.7|0
1612823400000|2021-02-08 22:30:00|15861.4|15847.4|15862.8|15848.8|15862.8|15848.8|15861.4|15847.4|0
1612823700000|2021-02-08 22:35:00|15862.7|15848.7|15861.2|15847.2|15862.7|15848.7|15859.9|15845.9|0
1612824000000|2021-02-08 22:40:00|15861.7|15847.7|15861.2|15847.2|15861.7|15847.7|15861.2|15847.2|0
1612824300000|2021-02-08 22:45:00|15860.6|15846.6|15861.3|15847.3|15861.3|15847.3|15860.1|15846.1|0
1612824600000|2021-02-08 22:50:00|15861.4|15847.4|15861.6|15847.6|15861.8|15847.8|15861|15847|0
1612824900000|2021-02-08 22:55:00|15861.8|15847.8|15863.9|15849.9|15863.9|15849.9|15861.8|15847.8|0
1612825200000|2021-02-08 23:00:00|15864.1|15850.1|15860|15846|15871.7|15857.7|15860|15846|0
1612825500000|2021-02-08 23:05:00|15859.3|15845.3|15861.4|15847.4|15863.6|15849.6|15858.6|15844.6|0
1612825800000|2021-02-08 23:10:00|15862.2|15848.2|15864.3|15850.3|15864.3|15850.3|15861.4|15847.4|0
1612826100000|2021-02-08 23:15:00|15863.6|15849.6|15858.9|15844.9|15864.3|15850.3|15858.2|15844.2|0
1612826400000|2021-02-08 23:20:00|15859.3|15845.3|15855.8|15841.8|15859.3|15845.3|15855.8|15841.8|0
1612826700000|2021-02-08 23:25:00|15856.5|15842.5|15854.4|15840.4|15856.5|15842.5|15853.6|15839.6|0
1612827000000|2021-02-08 23:30:00|15853.6|15839.6|15859.3|15845.3|15859.3|15845.3|15853.6|15839.6|0
1612827300000|2021-02-08 23:35:00|15858.6|15844.6|15857.2|15843.2|15858.6|15844.6|15856.5|15842.5|0
1612827600000|2021-02-08 23:40:00|15857.9|15843.9|15856.5|15842.5|15857.9|15843.9|15854.4|15840.4|0
1612827900000|2021-02-08 23:45:00|15856.1|15842.1|15860|15846|15860.7|15846.7|15855.8|15841.8|0
1612828200000|2021-02-08 23:50:00|15859.3|15845.3|15858.6|15844.6|15860|15846|15857.9|15843.9|0
1612828500000|2021-02-08 23:55:00|15857.9|15843.9|15863.1|15849.1|15863.1|15849.1|15857.9|15843.9|0
1612828800000|2021-02-09 00:00:00|15862.7|15848.7|15853.8|15839.8|15862.7|15848.7|15852.4|15838.4|0
1612829100000|2021-02-09 00:05:00|15853.1|15839.1|15866.4|15852.4|15867.5|15853.5|15853.1|15839.1|0
1612829400000|2021-02-09 00:10:00|15866.8|15852.8|15872.4|15858.4|15873.8|15859.8|15866.4|15852.4|0
1612829700000|2021-02-09 00:15:00|15871.7|15857.7|15870.4|15856.4|15874.7|15860.7|15865|15851|0
1612830000000|2021-02-09 00:20:00|15870.2|15856.2|15868.6|15854.6|15872.9|15858.9|15867.2|15853.2|0
1612830300000|2021-02-09 00:25:00|15869.7|15855.7|15856.7|15842.7|15870.4|15856.4|15856.4|15842.4|0
1612830600000|2021-02-09 00:30:00|15856.6|15842.6|15860.3|15846.3|15866.2|15852.2|15856.6|15842.6|0
1612830900000|2021-02-09 00:35:00|15859.9|15845.9|15860.7|15846.7|15862.8|15848.8|15857.4|15843.4|0
1612831200000|2021-02-09 00:40:00|15859.6|15845.6|15861.5|15847.5|15862.4|15848.4|15859|15845|0
1612831500000|2021-02-09 00:45:00|15881.9|15867.9|15904.5|15890.5|15908.1|15894.1|15865.3|15851.3|0
1612831800000|2021-02-09 00:50:00|15904.8|15890.8|15941.4|15927.4|15941.4|15927.4|15904.8|15890.8|0
1612832100000|2021-02-09 00:55:00|15941.3|15927.3|15930.3|15916.3|15952.7|15938.7|15905.9|15891.9|0
1612832400000|2021-02-09 01:00:00|15928.3|15914.3|15924.3|15910.3|15937.1|15923.1|15918.7|15904.7|0
1612832700000|2021-02-09 01:05:00|15924.2|15910.2|15929.8|15915.8|15949.4|15935.4|15922.1|15908.1|0
1612833000000|2021-02-09 01:10:00|15931.8|15917.8|15913.1|15899.1|15940.2|15926.2|15913.1|15899.1|0
1612833300000|2021-02-09 01:15:00|15913.4|15899.4|15932.3|15918.3|15932.3|15918.3|15913.4|15899.4|0
1612833600000|2021-02-09 01:20:00|15932.4|15918.4|15939.3|15925.3|15943.1|15929.1|15925.1|15911.1|0
1612833900000|2021-02-09 01:25:00|15939.4|15925.4|15956.1|15942.1|15963.6|15949.6|15937|15923|0
1612834200000|2021-02-09 01:30:00|15958.2|15944.2|15948.2|15934.2|15969.8|15955.8|15947.4|15933.4|0
1612834500000|2021-02-09 01:35:00|15946.2|15932.2|15931.9|15917.9|15957.1|15943.1|15921.8|15907.8|0
1612834800000|2021-02-09 01:40:00|15931.8|15917.8|15938.9|15924.9|15951.2|15937.2|15917.7|15903.7|0
1612835100000|2021-02-09 01:45:00|15939.2|15925.2|15944.5|15930.5|15962.3|15948.3|15938.1|15924.1|0
1612835400000|2021-02-09 01:50:00|15944.4|15930.4|15927.2|15913.2|15956.5|15942.5|15925.2|15911.2|0
1612835700000|2021-02-09 01:55:00|15927.3|15913.3|15918.1|15904.1|15951.4|15937.4|15918.1|15904.1|0
1612836000000|2021-02-09 02:00:00|15918.2|15904.2|15944.5|15930.5|15952.8|15938.8|15918.2|15904.2|0
1612836300000|2021-02-09 02:05:00|15940.5|15926.5|15941.8|15927.8|15948.6|15934.6|15933.7|15919.7|0
1612836600000|2021-02-09 02:10:00|15941.9|15927.9|15938.5|15924.5|15946.7|15932.7|15936|15922|0
1612836900000|2021-02-09 02:15:00|15948.7|15934.7|15942.2|15928.2|15948.7|15934.7|15940.6|15926.6|0
1612837200000|2021-02-09 02:20:00|15942.3|15928.3|15950.8|15936.8|15950.8|15936.8|15942.2|15928.2|0
1612837500000|2021-02-09 02:25:00|15950.5|15936.5|15953|15939|15955|15941|15941.9|15927.9|0
1612837800000|2021-02-09 02:30:00|15957|15943|15942.1|15928.1|15961.5|15947.5|15942.1|15928.1|0
1612838100000|2021-02-09 02:35:00|15942|15928|15940.2|15926.2|15944.1|15930.1|15938.1|15924.1|0
1612838400000|2021-02-09 02:40:00|15938.1|15924.1|15935.8|15921.8|15938.1|15924.1|15931.7|15917.7|0
1612838700000|2021-02-09 02:45:00|15941.9|15927.9|15942.5|15928.5|15942.9|15928.9|15939.8|15925.8|0
1612839000000|2021-02-09 02:50:00|15943.5|15929.5|15939.3|15925.3|15946.3|15932.3|15937.2|15923.2|0
1612839300000|2021-02-09 02:55:00|15939.4|15925.4|15946.2|15932.2|15946.6|15932.6|15939.4|15925.4|0
1612839600000|2021-02-09 03:00:00|15944.2|15930.2|15947.8|15933.8|15947.8|15933.8|15937.5|15923.5|0
1612839900000|2021-02-09 03:05:00|15947.9|15933.9|15935.4|15921.4|15951.1|15937.1|15932.3|15918.3|0
1612840200000|2021-02-09 03:10:00|15935.5|15921.5|15926|15912|15938.2|15924.2|15917.8|15903.8|0
1612840500000|2021-02-09 03:15:00|15924|15910|15923.1|15909.1|15924|15910|15911.9|15897.9|0
1612840800000|2021-02-09 03:20:00|15922.8|15908.8|15920.8|15906.8|15931.2|15917.2|15919|15905|0
1612841100000|2021-02-09 03:25:00|15920.9|15906.9|15939.9|15925.9|15942.8|15928.8|15920.9|15906.9|0
1612841400000|2021-02-09 03:30:00|15939.6|15925.6|15933.5|15919.5|15940.1|15926.1|15933.3|15919.3|0
1612841700000|2021-02-09 03:35:00|15933.6|15919.6|15926.5|15912.5|15945.6|15931.6|15925.9|15911.9|0
1612842000000|2021-02-09 03:40:00|15926.2|15912.2|15913.5|15899.5|15926.2|15912.2|15913.4|15899.4|0
1612842300000|2021-02-09 03:45:00|15913.8|15899.8|15936.4|15922.4|15936.7|15922.7|15910.4|15896.4|0
1612842600000|2021-02-09 03:50:00|15936.5|15922.5|15941|15927|15942|15928|15935.4|15921.4|0
1612842900000|2021-02-09 03:55:00|15941.1|15927.1|15931.6|15917.6|15941.4|15927.4|15931.6|15917.6|0
1612843200000|2021-02-09 04:00:00|15931.3|15917.3|15932.5|15918.5|15933|15919|15931.3|15917.3|0
1612843500000|2021-02-09 04:05:00|15932.6|15918.6|15934.4|15920.4|15934.6|15920.6|15930.4|15916.4|0
1612843800000|2021-02-09 04:10:00|15934.5|15920.5|15923.4|15909.4|15934.6|15920.6|15921.9|15907.9|0
1612844100000|2021-02-09 04:15:00|15923.5|15909.5|15927.1|15913.1|15927.2|15913.2|15923.4|15909.4|0
1612844400000|2021-02-09 04:20:00|15927.2|15913.2|15916.3|15902.3|15927.2|15913.2|15915.5|15901.5|0
1612844700000|2021-02-09 04:25:00|15916|15902|15916.2|15902.2|15918.3|15904.3|15916|15902|0
1612845000000|2021-02-09 04:30:00|15916.3|15902.3|15918.5|15904.5|15918.5|15904.5|15912.2|15898.2|0
1612845300000|2021-02-09 04:35:00|15919.2|15905.2|15921.3|15907.3|15921.4|15907.4|15916.4|15902.4|0
1612845600000|2021-02-09 04:40:00|15921.4|15907.4|15919.4|15905.4|15924.1|15910.1|15919.3|15905.3|0
1612845900000|2021-02-09 04:45:00|15917.3|15903.3|15908.2|15894.2|15917.3|15903.3|15908.2|15894.2|0
1612846200000|2021-02-09 04:50:00|15910.3|15896.3|15910.4|15896.4|15912.4|15898.4|15910.3|15896.3|0
1612846500000|2021-02-09 04:55:00|15910.5|15896.5|15910.5|15896.5|15911.2|15897.2|15906.4|15892.4|0
1612846800000|2021-02-09 05:00:00|15910.6|15896.6|15915.3|15901.3|15917.4|15903.4|15908.3|15894.3|0
1612847100000|2021-02-09 05:05:00|15914.9|15900.9|15919.8|15905.8|15926.8|15912.8|15914.9|15900.9|0
1612847400000|2021-02-09 05:10:00|15919.7|15905.7|15921|15907|15928|15914|15918.4|15904.4|0
1612847700000|2021-02-09 05:15:00|15921.3|15907.3|15914.2|15900.2|15921.3|15907.3|15895|15881|0
1612848000000|2021-02-09 05:20:00|15913.9|15899.9|15922.2|15908.2|15922.5|15908.5|15912.9|15898.9|0
1612848300000|2021-02-09 05:25:00|15921.9|15907.9|15914.5|15900.5|15925|15911|15902.2|15888.2|0
1612848600000|2021-02-09 05:30:00|15912.4|15898.4|15927.2|15913.2|15933.4|15919.4|15910.4|15896.4|0
1612848900000|2021-02-09 05:35:00|15927.1|15913.1|15907.3|15893.3|15929.2|15915.2|15907.3|15893.3|0
1612849200000|2021-02-09 05:40:00|15911.3|15897.3|15915.3|15901.3|15923.5|15909.5|15909.1|15895.1|0
1612849500000|2021-02-09 05:45:00|15914.9|15900.9|15914.6|15900.6|15915.3|15901.3|15914.6|15900.6|0
1612849800000|2021-02-09 05:50:00|15914.9|15900.9|15911.6|15897.6|15915.3|15901.3|15911.3|15897.3|0
1612850100000|2021-02-09 05:55:00|15913.8|15899.8|15918.2|15904.2|15919.6|15905.6|15913.8|15899.8|0
1612850400000|2021-02-09 06:00:00|15917.8|15903.8|15914|15900|15920.3|15906.3|15913.5|15899.5|0
1612850700000|2021-02-09 06:05:00|15913.8|15899.8|15917|15903|15917.4|15903.4|15913.8|15899.8|0
1612851000000|2021-02-09 06:10:00|15916.7|15902.7|15917|15903|15917.4|15903.4|15913.8|15899.8|0
1612851300000|2021-02-09 06:15:00|15916.3|15902.3|15916.4|15902.4|15922.5|15908.5|15915.5|15901.5|0
1612851600000|2021-02-09 06:20:00|15916.5|15902.5|15905.5|15891.5|15920.5|15906.5|15905.5|15891.5|0
1612851900000|2021-02-09 06:25:00|15905.4|15891.4|15898.5|15884.5|15905.4|15891.4|15896.4|15882.4|0
1612852200000|2021-02-09 06:30:00|15898.6|15884.6|15896.7|15882.7|15898.6|15884.6|15892|15878|0
1612852500000|2021-02-09 06:35:00|15896.9|15882.9|15898.9|15884.9|15898.9|15884.9|15894.8|15880.8|0
1612852800000|2021-02-09 06:40:00|15899|15885|15899.8|15885.8|15899.8|15885.8|15894.9|15880.9|0
1612853100000|2021-02-09 06:45:00|15899.7|15885.7|15895.2|15881.2|15899.7|15885.7|15894.8|15880.8|0
1612853400000|2021-02-09 06:50:00|15895.5|15881.5|15894.5|15880.5|15895.7|15881.7|15893.9|15879.9|0
1612853700000|2021-02-09 06:55:00|15894.2|15880.2|15889.5|15875.5|15894.2|15880.2|15886.9|15872.9|0
1612854000000|2021-02-09 07:00:00|15888.9|15874.9|15886.6|15872.6|15889.4|15875.4|15881.7|15867.7|0
1612854300000|2021-02-09 07:05:00|15886.7|15872.7|15883.2|15869.2|15889.3|15875.3|15883.2|15869.2|0
1612854600000|2021-02-09 07:10:00|15885.3|15871.3|15883.8|15869.8|15888.9|15874.9|15883.8|15869.8|0
1612854900000|2021-02-09 07:15:00|15883.9|15869.9|15884.9|15870.9|15889.1|15875.1|15883.3|15869.3|0
1612855200000|2021-02-09 07:20:00|15885|15871|15886|15872|15886.8|15872.8|15884.7|15870.7|0
1612855500000|2021-02-09 07:25:00|15883.9|15869.9|15884.7|15870.7|15885.5|15871.5|15883.9|15869.9|0
1612855800000|2021-02-09 07:30:00|15884.8|15870.8|15889.8|15875.8|15890.6|15876.6|15883.9|15869.9|0
1612856100000|2021-02-09 07:35:00|15889.7|15875.7|15887|15873|15890.6|15876.6|15887|15873|0
1612856400000|2021-02-09 07:40:00|15887.1|15873.1|15890|15876|15890|15876|15887.1|15873.1|0
1612856700000|2021-02-09 07:45:00|15890.1|15876.1|15890|15876|15894.1|15880.1|15887.8|15873.8|0
1612857000000|2021-02-09 07:50:00|15890.1|15876.1|15894.2|15880.2|15894.5|15880.5|15890|15876|0
1612857300000|2021-02-09 07:55:00|15894.1|15880.1|15897|15883|15897|15883|15894.1|15880.1|0
1612857600000|2021-02-09 08:00:00|15896.9|15882.9|15879.6|15865.6|15897|15883|15879.6|15865.6|0
1612857900000|2021-02-09 08:05:00|15879.7|15865.7|15880.6|15866.6|15881.6|15867.6|15873.2|15859.2|0
1612858200000|2021-02-09 08:10:00|15881.2|15867.2|15878.4|15864.4|15883.4|15869.4|15875.6|15861.6|0
1612858500000|2021-02-09 08:15:00|15878.5|15864.5|15888.8|15874.8|15890.3|15876.3|15875.7|15861.7|0
1612858800000|2021-02-09 08:20:00|15888.7|15874.7|15883.7|15869.7|15890.1|15876.1|15883.7|15869.7|0
1612859100000|2021-02-09 08:25:00|15883.8|15869.8|15883.8|15869.8|15884.6|15870.6|15879|15865|0
1612859400000|2021-02-09 08:30:00|15883.2|15869.2|15883.3|15869.3|15884.8|15870.8|15880.2|15866.2|0
1612859700000|2021-02-09 08:35:00|15882.7|15868.7|15886.2|15872.2|15886.9|15872.9|15881.3|15867.3|0
1612860000000|2021-02-09 08:40:00|15886.8|15872.8|15885.8|15871.8|15887|15873|15883.3|15869.3|0
1612860300000|2021-02-09 08:45:00|15885.9|15871.9|15906.8|15892.8|15906.8|15892.8|15885.9|15871.9|0
1612860600000|2021-02-09 08:50:00|15906.9|15892.9|15904.8|15890.8|15908.1|15894.1|15900.2|15886.2|0
1612860900000|2021-02-09 08:55:00|15906.9|15892.9|15899.4|15885.4|15907.1|15893.1|15895.2|15881.2|0
1612861200000|2021-02-09 09:00:00|15899.3|15885.3|15898.5|15884.5|15902.1|15888.1|15898.4|15884.4|0
1612861500000|2021-02-09 09:05:00|15896.5|15882.5|15882.3|15868.3|15898.6|15884.6|15881.6|15867.6|0
1612861800000|2021-02-09 09:10:00|15882.2|15868.2|15888.1|15874.1|15890.1|15876.1|15882.2|15868.2|0
1612862100000|2021-02-09 09:15:00|15888|15874|15872.9|15858.9|15888.1|15874.1|15872.2|15858.2|0
1612862400000|2021-02-09 09:20:00|15872.8|15858.8|15874.4|15860.4|15875.8|15861.8|15867.1|15853.1|0
1612862700000|2021-02-09 09:25:00|15874.3|15860.3|15880.1|15866.1|15883.5|15869.5|15874.3|15860.3|0
1612863000000|2021-02-09 09:30:00|15879.5|15865.5|15876.7|15862.7|15879.5|15865.5|15874.5|15860.5|0
1612863300000|2021-02-09 09:35:00|15876.6|15862.6|15871|15857|15876.8|15862.8|15871|15857|0
1612863600000|2021-02-09 09:40:00|15871.1|15857.1|15874.6|15860.6|15877.6|15863.6|15870.3|15856.3|0
1612863900000|2021-02-09 09:45:00|15874.7|15860.7|15879.5|15865.5|15881.6|15867.6|15874.7|15860.7|0
1612864200000|2021-02-09 09:50:00|15879.6|15865.6|15879.6|15865.6|15880.5|15866.5|15876.2|15862.2|0
1612864500000|2021-02-09 09:55:00|15879.5|15865.5|15878.9|15864.9|15881.7|15867.7|15878.9|15864.9|0
1612864800000|2021-02-09 10:00:00|15879|15865|15884.5|15870.5|15884.6|15870.6|15878.9|15864.9|0
1612865100000|2021-02-09 10:05:00|15883.9|15869.9|15883.6|15869.6|15884.6|15870.6|15883|15869|0
1612865400000|2021-02-09 10:10:00|15883.7|15869.7|15883.9|15869.9|15886|15872|15883.7|15869.7|0
1612865700000|2021-02-09 10:15:00|15884.5|15870.5|15883.9|15869.9|15886.5|15872.5|15883.2|15869.2|0
1612866000000|2021-02-09 10:20:00|15883.8|15869.8|15883.2|15869.2|15883.9|15869.9|15882.4|15868.4|0
1612866300000|2021-02-09 10:25:00|15883.8|15869.8|15878.9|15864.9|15883.9|15869.9|15878.8|15864.8|0
1612866600000|2021-02-09 10:30:00|15879.6|15865.6|15879|15865|15881.3|15867.3|15879|15865|0
1612866900000|2021-02-09 10:35:00|15878.9|15864.9|15877.6|15863.6|15879.1|15865.1|15877.5|15863.5|0
1612867200000|2021-02-09 10:40:00|15877|15863|15876.1|15862.1|15877.6|15863.6|15875.2|15861.2|0
1612867500000|2021-02-09 10:45:00|15876|15862|15874.6|15860.6|15881.6|15867.6|15874.6|15860.6|0
1612867800000|2021-02-09 10:50:00|15872.6|15858.6|15871.7|15857.7|15875.3|15861.3|15868|15854|0
1612868100000|2021-02-09 10:55:00|15871.6|15857.6|15871.5|15857.5|15873|15859|15871.4|15857.4|0
1612868400000|2021-02-09 11:00:00|15871.4|15857.4|15871.9|15857.9|15872.1|15858.1|15871.2|15857.2|0
1612868700000|2021-02-09 11:05:00|15871.8|15857.8|15861.6|15847.6|15871.9|15857.9|15856.6|15842.6|0
1612869000000|2021-02-09 11:10:00|15861.7|15847.7|15861.7|15847.7|15862.4|15848.4|15861|15847|0
1612869300000|2021-02-09 11:15:00|15861.1|15847.1|15864.7|15850.7|15864.8|15850.8|15860.8|15846.8|0
1612869600000|2021-02-09 11:20:00|15864.6|15850.6|15868.1|15854.1|15868.2|15854.2|15864.5|15850.5|0
1612869900000|2021-02-09 11:25:00|15868|15854|15869|15855|15869|15855|15868|15854|0
1612870200000|2021-02-09 11:30:00|15868.9|15854.9|15872.5|15858.5|15872.5|15858.5|15868.9|15854.9|0
1612870500000|2021-02-09 11:35:00|15872.6|15858.6|15872|15858|15875.3|15861.3|15871.1|15857.1|0
1612870800000|2021-02-09 11:40:00|15872.7|15858.7|15872.3|15858.3|15872.8|15858.8|15872|15858|0
1612871100000|2021-02-09 11:45:00|15872.2|15858.2|15873.1|15859.1|15873.1|15859.1|15872.2|15858.2|0
1612871400000|2021-02-09 11:50:00|15873|15859|15878.7|15864.7|15878.7|15864.7|15873|15859|0
1612871700000|2021-02-09 11:55:00|15878.1|15864.1|15878|15864|15878.1|15864.1|15877.9|15863.9|0
1612872000000|2021-02-09 12:00:00|15877.9|15863.9|15875.7|15861.7|15878.5|15864.5|15875.6|15861.6|0
1612872300000|2021-02-09 12:05:00|15875.6|15861.6|15874.1|15860.1|15875.6|15861.6|15873.4|15859.4|0
1612872600000|2021-02-09 12:10:00|15873.5|15859.5|15873.8|15859.8|15875.4|15861.4|15872.6|15858.6|0
1612872900000|2021-02-09 12:15:00|15873.2|15859.2|15879.4|15865.4|15879.4|15865.4|15873.2|15859.2|0
1612873200000|2021-02-09 12:20:00|15879.5|15865.5|15883.3|15869.3|15883.8|15869.8|15879.3|15865.3|0
1612873500000|2021-02-09 12:25:00|15883.2|15869.2|15882.6|15868.6|15883.3|15869.3|15880.3|15866.3|0
1612873800000|2021-02-09 12:30:00|15882.7|15868.7|15899.8|15885.8|15900.1|15886.1|15882.5|15868.5|0
1612874100000|2021-02-09 12:35:00|15899.9|15885.9|15893|15879|15902.1|15888.1|15892.8|15878.8|0
1612874400000|2021-02-09 12:40:00|15891|15877|15882.7|15868.7|15891|15877|15882.6|15868.6|0
1612874700000|2021-02-09 12:45:00|15882|15868|15878.9|15864.9|15882.7|15868.7|15876.8|15862.8|0
1612875000000|2021-02-09 12:50:00|15879|15865|15874.8|15860.8|15879.1|15865.1|15874.3|15860.3|0
1612875300000|2021-02-09 12:55:00|15876.9|15862.9|15875.5|15861.5|15877.7|15863.7|15875.5|15861.5|0
1612875600000|2021-02-09 13:00:00|15875.6|15861.6|15871.5|15857.5|15875.6|15861.6|15870.8|15856.8|0
1612875900000|2021-02-09 13:05:00|15871.4|15857.4|15867|15853|15871.4|15857.4|15866.2|15852.2|0
1612876200000|2021-02-09 13:10:00|15866.4|15852.4|15866.4|15852.4|15868.5|15854.5|15865.6|15851.6|0
1612876500000|2021-02-09 13:15:00|15865.8|15851.8|15868.3|15854.3|15868.4|15854.4|15863.4|15849.4|0
1612876800000|2021-02-09 13:20:00|15866.3|15852.3|15867.8|15853.8|15867.8|15853.8|15866.2|15852.2|0
1612877100000|2021-02-09 13:25:00|15867.5|15853.5|15869.8|15855.8|15870|15856|15864.9|15850.9|0
1612877400000|2021-02-09 13:30:00|15869.7|15855.7|15867.9|15853.9|15870.5|15856.5|15867.2|15853.2|0
1612877700000|2021-02-09 13:35:00|15867.8|15853.8|15862.4|15848.4|15868|15854|15860.2|15846.2|0
1612878000000|2021-02-09 13:40:00|15862.3|15848.3|15870.8|15856.8|15872.9|15858.9|15862.3|15848.3|0
1612878300000|2021-02-09 13:45:00|15870.9|15856.9|15876.3|15862.3|15877|15863|15870.8|15856.8|0
1612878600000|2021-02-09 13:50:00|15876.2|15862.2|15880.2|15866.2|15885.2|15871.2|15876.2|15862.2|0
1612878900000|2021-02-09 13:55:00|15880.3|15866.3|15882.1|15868.1|15886.9|15872.9|15880.3|15866.3|0
1612879200000|2021-02-09 14:00:00|15882|15868|15877.1|15863.1|15882|15868|15877.1|15863.1|0
1612879500000|2021-02-09 14:05:00|15877.2|15863.2|15877.5|15863.5|15878|15864|15875.1|15861.1|0
1612879800000|2021-02-09 14:10:00|15877.4|15863.4|15877.2|15863.2|15879|15865|15874.8|15860.8|0
1612880100000|2021-02-09 14:15:00|15877.1|15863.1|15873.2|15859.2|15877.2|15863.2|15872.3|15858.3|0
1612880400000|2021-02-09 14:20:00|15873.3|15859.3|15870.9|15856.9|15877.9|15863.9|15870.9|15856.9|0
1612880700000|2021-02-09 14:25:00|15871|15857|15883.4|15869.4|15885.2|15871.2|15870.9|15856.9|0
1612881000000|2021-02-09 14:30:00|15885.4|15871.4|15924.7|15910.7|15927.7|15913.7|15885.4|15871.4|0
1612881300000|2021-02-09 14:35:00|15924.8|15910.8|15911.1|15897.1|15931.6|15917.6|15911.1|15897.1|0
1612881600000|2021-02-09 14:40:00|15911.2|15897.2|15915.4|15901.4|15920.7|15906.7|15899.8|15885.8|0
1612881900000|2021-02-09 14:45:00|15915.3|15901.3|15918.3|15904.3|15930|15916|15915.1|15901.1|0
1612882200000|2021-02-09 14:50:00|15918.2|15904.2|15931.5|15917.5|15932.3|15918.3|15918.2|15904.2|0
1612882500000|2021-02-09 14:55:00|15931.4|15917.4|15938.2|15924.2|15945.5|15931.5|15931.4|15917.4|0
1612882800000|2021-02-09 15:00:00|15940.2|15926.2|15928.8|15914.8|15942.6|15928.6|15925.5|15911.5|0
1612883100000|2021-02-09 15:05:00|15928.7|15914.7|15945.8|15931.8|15946.7|15932.7|15925.7|15911.7|0
1612883400000|2021-02-09 15:10:00|15945.9|15931.9|15946.1|15932.1|15952.9|15938.9|15944.6|15930.6|0
1612883700000|2021-02-09 15:15:00|15946|15932|15940.3|15926.3|15948.2|15934.2|15935.2|15921.2|0
1612884000000|2021-02-09 15:20:00|15940.4|15926.4|15940.8|15926.8|15946.5|15932.5|15935.9|15921.9|0
1612884300000|2021-02-09 15:25:00|15940.7|15926.7|15942|15928|15948|15934|15938.9|15924.9|0
1612884600000|2021-02-09 15:30:00|15942.6|15928.6|15937.1|15923.1|15944.6|15930.6|15936.5|15922.5|0
1612884900000|2021-02-09 15:35:00|15937.2|15923.2|15932.2|15918.2|15938.8|15924.8|15929.2|15915.2|0
1612885200000|2021-02-09 15:40:00|15932.3|15918.3|15932.5|15918.5|15933.2|15919.2|15926.7|15912.7|0
1612885500000|2021-02-09 15:45:00|15932.6|15918.6|15940.3|15926.3|15941|15927|15928.7|15914.7|0
1612885800000|2021-02-09 15:50:00|15941|15927|15947.3|15933.3|15951.4|15937.4|15941|15927|0
1612886100000|2021-02-09 15:55:00|15946.6|15932.6|15946.3|15932.3|15950.6|15936.6|15944|15930|0
1612886400000|2021-02-09 16:00:00|15946.2|15932.2|15940|15926|15946.3|15932.3|15936.4|15922.4|0
1612886700000|2021-02-09 16:05:00|15940.1|15926.1|15927.2|15913.2|15940.6|15926.6|15927.2|15913.2|0
1612887000000|2021-02-09 16:10:00|15927.1|15913.1|15929.1|15915.1|15929.3|15915.3|15917.4|15903.4|0
1612887300000|2021-02-09 16:15:00|15929|15915|15911.4|15897.4|15929|15915|15904.3|15890.3|0
1612887600000|2021-02-09 16:20:00|15911.3|15897.3|15925.3|15911.3|15931.4|15917.4|15911.3|15897.3|0
1612887900000|2021-02-09 16:25:00|15925.4|15911.4|15912.5|15898.5|15925.4|15911.4|15912.2|15898.2|0
1612888200000|2021-02-09 16:30:00|15911.9|15897.9|15926.9|15912.9|15927.6|15913.6|15908.5|15894.5|0
1612888500000|2021-02-09 16:35:00|15927.5|15913.5|15939.1|15925.1|15939.3|15925.3|15927.5|15913.5|0
1612888800000|2021-02-09 16:40:00|15939.2|15925.2|15943.7|15929.7|15948.1|15934.1|15938.5|15924.5|0
1612889100000|2021-02-09 16:45:00|15943.8|15929.8|15944.3|15930.3|15946.4|15932.4|15935.6|15921.6|0
1612889400000|2021-02-09 16:50:00|15944.4|15930.4|15946.1|15932.1|15948.1|15934.1|15944|15930|0
1612889700000|2021-02-09 16:55:00|15946|15932|15944.2|15930.2|15949.5|15935.5|15942.2|15928.2|0
1612890000000|2021-02-09 17:00:00|15944.1|15930.1|15945.8|15931.8|15947.3|15933.3|15940.8|15926.8|0
1612890300000|2021-02-09 17:05:00|15945.9|15931.9|15946.7|15932.7|15948.3|15934.3|15942.3|15928.3|0
1612890600000|2021-02-09 17:10:00|15946.8|15932.8|15955.9|15941.9|15957.8|15943.8|15944.9|15930.9|0
1612890900000|2021-02-09 17:15:00|15956|15942|15951.3|15937.3|15956|15942|15949.5|15935.5|0
1612891200000|2021-02-09 17:20:00|15951.2|15937.2|15965.6|15951.6|15965.6|15951.6|15950.2|15936.2|0
1612891500000|2021-02-09 17:25:00|15965.5|15951.5|15956.8|15942.8|15969.7|15955.7|15956.7|15942.7|0
1612891800000|2021-02-09 17:30:00|15956.9|15942.9|15952.3|15938.3|15959|15945|15952.3|15938.3|0
1612892100000|2021-02-09 17:35:00|15952.5|15938.5|15955.3|15941.3|15957.3|15943.3|15950.4|15936.4|0
1612892400000|2021-02-09 17:40:00|15957.3|15943.3|15957.3|15943.3|15961.3|15947.3|15955.2|15941.2|0
1612892700000|2021-02-09 17:45:00|15958|15944|15962.3|15948.3|15962.4|15948.4|15957.7|15943.7|0
1612893000000|2021-02-09 17:50:00|15962.4|15948.4|15963.7|15949.7|15965.6|15951.6|15959.5|15945.5|0
1612893300000|2021-02-09 17:55:00|15963.8|15949.8|15960.6|15946.6|15963.8|15949.8|15956.2|15942.2|0
1612893600000|2021-02-09 18:00:00|15960.7|15946.7|15952.1|15938.1|15965.5|15951.5|15951.1|15937.1|0
1612893900000|2021-02-09 18:05:00|15952.2|15938.2|15943.6|15929.6|15952.2|15938.2|15941|15927|0
1612894200000|2021-02-09 18:10:00|15943.7|15929.7|15941.5|15927.5|15946|15932|15937|15923|0
1612894500000|2021-02-09 18:15:00|15941.6|15927.6|15951.7|15937.7|15951.7|15937.7|15941.5|15927.5|0
1612894800000|2021-02-09 18:20:00|15951.6|15937.6|15950.2|15936.2|15957.8|15943.8|15950|15936|0
1612895100000|2021-02-09 18:25:00|15950.3|15936.3|15943.9|15929.9|15950.5|15936.5|15943.8|15929.8|0
1612895400000|2021-02-09 18:30:00|15943.8|15929.8|15941.6|15927.6|15944.1|15930.1|15941.2|15927.2|0
1612895700000|2021-02-09 18:35:00|15941.7|15927.7|15939.9|15925.9|15941.7|15927.7|15937.5|15923.5|0
1612896000000|2021-02-09 18:40:00|15939.7|15925.7|15939.4|15925.4|15941.7|15927.7|15938.8|15924.8|0
1612896300000|2021-02-09 18:45:00|15939.5|15925.5|15939.1|15925.1|15939.6|15925.6|15931|15917|0
1612896600000|2021-02-09 18:50:00|15939|15925|15939.3|15925.3|15939.5|15925.5|15938.4|15924.4|0
1612896900000|2021-02-09 18:55:00|15939.4|15925.4|15950.5|15936.5|15950.8|15936.8|15939.3|15925.3|0
1612897200000|2021-02-09 19:00:00|15950.6|15936.6|15950.9|15936.9|15953.7|15939.7|15950.6|15936.6|0
1612897500000|2021-02-09 19:05:00|15950.8|15936.8|15950|15936|15952|15938|15949.8|15935.8|0
1612897800000|2021-02-09 19:10:00|15949.9|15935.9|15950.5|15936.5|15950.6|15936.6|15949.8|15935.8|0
1612898100000|2021-02-09 19:15:00|15950.4|15936.4|15950.7|15936.7|15950.9|15936.9|15946.6|15932.6|0
1612898400000|2021-02-09 19:20:00|15950.6|15936.6|15949.9|15935.9|15950.7|15936.7|15948.6|15934.6|0
1612898700000|2021-02-09 19:25:00|15950|15936|15952.3|15938.3|15952.6|15938.6|15950|15936|0
1612899000000|2021-02-09 19:30:00|15952.4|15938.4|15961.6|15947.6|15962.3|15948.3|15952.3|15938.3|0
1612899300000|2021-02-09 19:35:00|15961.7|15947.7|15961.7|15947.7|15964.6|15950.6|15961.5|15947.5|0
1612899600000|2021-02-09 19:40:00|15961.8|15947.8|15961.6|15947.6|15961.8|15947.8|15961.4|15947.4|0
1612899900000|2021-02-09 19:45:00|15961.5|15947.5|15964.2|15950.2|15964.4|15950.4|15961.3|15947.3|0
1612900200000|2021-02-09 19:50:00|15964.3|15950.3|15966.4|15952.4|15966.4|15952.4|15961.1|15947.1|0
1612900500000|2021-02-09 19:55:00|15966.5|15952.5|15961.2|15947.2|15966.5|15952.5|15961.2|15947.2|0
1612900800000|2021-02-09 20:00:00|15961.1|15947.1|15964.5|15950.5|15964.6|15950.6|15960.9|15946.9|0
1612901100000|2021-02-09 20:05:00|15966.5|15952.5|15968|15954|15970.5|15956.5|15966.4|15952.4|0
1612901400000|2021-02-09 20:10:00|15967.9|15953.9|15971|15957|15971|15957|15965.7|15951.7|0
1612901700000|2021-02-09 20:15:00|15970.3|15956.3|15973.4|15959.4|15974.1|15960.1|15969.8|15955.8|0
1612902000000|2021-02-09 20:20:00|15973.3|15959.3|15960.9|15946.9|15973.4|15959.4|15960.9|15946.9|0
1612902300000|2021-02-09 20:25:00|15961|15947|15956.2|15942.2|15965.3|15951.3|15956.2|15942.2|0
1612902600000|2021-02-09 20:30:00|15956.3|15942.3|15970.2|15956.2|15970.3|15956.3|15956.2|15942.2|0
1612902900000|2021-02-09 20:35:00|15969.6|15955.6|15975.6|15961.6|15976.6|15962.6|15969.6|15955.6|0
1612903200000|2021-02-09 20:40:00|15973.5|15959.5|15971.1|15957.1|15973.7|15959.7|15967|15953|0
1612903500000|2021-02-09 20:45:00|15970.7|15956.7|15966.4|15952.4|15971.4|15957.4|15966|15952|0
1612903800000|2021-02-09 20:50:00|15965.3|15951.3|15956.7|15942.7|15966|15952|15954.5|15940.5|0
1612904100000|2021-02-09 20:55:00|15957|15943|15958.1|15944.1|15960.3|15946.3|15949.8|15935.8|0
1612904400000|2021-02-09 21:00:00|15959.5|15945.5|15968.8|15954.8|15968.8|15954.8|15959.5|15945.5|0
1612904700000|2021-02-09 21:05:00|15968.1|15954.1|15966.6|15952.6|15969.5|15955.5|15963.8|15949.8|0
1612905000000|2021-02-09 21:10:00|15967.3|15953.3|15966.7|15952.7|15968.8|15954.8|15966.3|15952.3|0
1612905300000|2021-02-09 21:15:00|15966.6|15952.6|15966.7|15952.7|15966.7|15952.7|15965.5|15951.5|0
1612905600000|2021-02-09 21:20:00|15966.9|15952.9|15966.8|15952.8|15966.9|15952.9|15966.7|15952.7|0
1612905900000|2021-02-09 21:25:00|15966.9|15952.9|15967.3|15953.3|15967.4|15953.4|15966|15952|0
1612906200000|2021-02-09 21:30:00|15966.3|15952.3|15966.3|15952.3|15971.3|15957.3|15965.5|15951.5|0
1612906500000|2021-02-09 21:35:00|15967|15953|15967.7|15953.7|15968.4|15954.4|15966.3|15952.3|0
1612906800000|2021-02-09 21:40:00|15968.4|15954.4|15969.1|15955.1|15969.9|15955.9|15967.7|15953.7|0
1612907100000|2021-02-09 21:45:00|15968.4|15954.4|15969.1|15955.1|15969.1|15955.1|15967|15953|0
1612907400000|2021-02-09 21:50:00|15969.9|15955.9|15969.1|15955.1|15970.6|15956.6|15969.1|15955.1|0
1612907700000|2021-02-09 21:55:00|15969.9|15955.9|15972.3|15958.3|15972.7|15958.7|15969.1|15955.1|0
1612908000000|2021-02-09 22:00:00|15972.2|15958.2|15973.1|15959.1|15973.5|15959.5|15971.4|15957.4|0
1612908300000|2021-02-09 22:05:00|15973.2|15959.2|15972.8|15958.8|15973.7|15959.7|15971.9|15957.9|0
1612908600000|2021-02-09 22:10:00|15972.4|15958.4|15973.5|15959.5|15973.7|15959.7|15972.3|15958.3|0
1612908900000|2021-02-09 22:15:00|15973.4|15959.4|15972.9|15958.9|15973.6|15959.6|15972.9|15958.9|0
1612909200000|2021-02-09 22:20:00|15972.6|15958.6|15972.6|15958.6|15972.9|15958.9|15972.3|15958.3|0
1612909500000|2021-02-09 22:25:00|15972.4|15958.4|15972.2|15958.2|15972.6|15958.6|15972.2|15958.2|0
1612909800000|2021-02-09 22:30:00|15972.4|15958.4|15971.9|15957.9|15973.1|15959.1|15971.5|15957.5|0
1612910100000|2021-02-09 22:35:00|15972.6|15958.6|15971.9|15957.9|15972.6|15958.6|15970.9|15956.9|0
1612910400000|2021-02-09 22:40:00|15972.2|15958.2|15972.2|15958.2|15973.5|15959.5|15971.6|15957.6|0
1612910700000|2021-02-09 22:45:00|15972.1|15958.1|15972.8|15958.8|15973.5|15959.5|15972.1|15958.1|0
1612911000000|2021-02-09 22:50:00|15972.6|15958.6|15971.8|15957.8|15972.6|15958.6|15971.5|15957.5|0
1612911300000|2021-02-09 22:55:00|15970.6|15956.6|15971.9|15957.9|15972.1|15958.1|15969.9|15955.9|0
1612911600000|2021-02-09 23:00:00|15974.3|15960.3|15969|15955|15974.7|15960.7|15968.3|15954.3|0
1612911900000|2021-02-09 23:05:00|15968.6|15954.6|15970.4|15956.4|15971.8|15957.8|15968.3|15954.3|0
1612912200000|2021-02-09 23:10:00|15970.7|15956.7|15969.7|15955.7|15971.1|15957.1|15968.3|15954.3|0
1612912500000|2021-02-09 23:15:00|15969|15955|15969|15955|15971.8|15957.8|15968.3|15954.3|0
1612912800000|2021-02-09 23:20:00|15969.7|15955.7|15969.7|15955.7|15969.7|15955.7|15969|15955|0
1612913100000|2021-02-09 23:25:00|15970|15956|15963.1|15949.1|15970.4|15956.4|15960.7|15946.7|0
1612913400000|2021-02-09 23:30:00|15963.4|15949.4|15964.9|15950.9|15964.9|15950.9|15962.7|15948.7|0
1612913700000|2021-02-09 23:35:00|15965.6|15951.6|15967.7|15953.7|15967.7|15953.7|15964.9|15950.9|0
1612914000000|2021-02-09 23:40:00|15967|15953|15968.4|15954.4|15968.4|15954.4|15967|15953|0
1612914300000|2021-02-09 23:45:00|15969.1|15955.1|15967.3|15953.3|15969.1|15955.1|15967|15953|0
1612914600000|2021-02-09 23:50:00|15967.7|15953.7|15964.9|15950.9|15967.7|15953.7|15963.4|15949.4|0
1612914900000|2021-02-09 23:55:00|15964.5|15950.5|15962.7|15948.7|15965.6|15951.6|15962.7|15948.7|0
1612915200000|2021-02-10 00:00:00|15963.1|15949.1|15960.9|15946.9|15963.4|15949.4|15959.9|15945.9|0
1612915500000|2021-02-10 00:05:00|15961.3|15947.3|15959.8|15945.8|15962|15948|15957.7|15943.7|0
1612915800000|2021-02-10 00:10:00|15960.2|15946.2|15962.3|15948.3|15962.7|15948.7|15957.7|15943.7|0
1612916100000|2021-02-10 00:15:00|15962.7|15948.7|15962.1|15948.1|15964.6|15950.6|15958.4|15944.4|0
1612916400000|2021-02-10 00:20:00|15962.3|15948.3|15965.3|15951.3|15965.7|15951.7|15961.7|15947.7|0
1612916700000|2021-02-10 00:25:00|15965.5|15951.5|15973.3|15959.3|15973.7|15959.7|15965.3|15951.3|0
1612917000000|2021-02-10 00:30:00|15973.1|15959.1|15969.7|15955.7|15974.4|15960.4|15966.8|15952.8|0
1612917300000|2021-02-10 00:35:00|15969.5|15955.5|15970.8|15956.8|15972.6|15958.6|15969.3|15955.3|0
1612917600000|2021-02-10 00:40:00|15970.4|15956.4|15971.5|15957.5|15972.9|15958.9|15967.9|15953.9|0
1612917900000|2021-02-10 00:45:00|15977.6|15963.6|15963|15949|15979.6|15965.6|15951.1|15937.1|0
1612918200000|2021-02-10 00:50:00|15965|15951|15958.9|15944.9|15971.8|15957.8|15958.7|15944.7|0
1612918500000|2021-02-10 00:55:00|15960.9|15946.9|15982.6|15968.6|15986.3|15972.3|15958.8|15944.8|0
1612918800000|2021-02-10 01:00:00|15982.7|15968.7|15996.4|15982.4|16002.6|15988.6|15976.4|15962.4|0
1612919100000|2021-02-10 01:05:00|15996.3|15982.3|15991.9|15977.9|15996.3|15982.3|15984.5|15970.5|0
1612919400000|2021-02-10 01:10:00|15995.9|15981.9|16004.7|15990.7|16004.9|15990.9|15980.2|15966.2|0
1612919700000|2021-02-10 01:15:00|16005|15991|16041|16027|16053.3|16039.3|16005|15991|0
1612920000000|2021-02-10 01:20:00|16040.9|16026.9|16023.7|16009.7|16041.1|16027.1|16021.6|16007.6|0
1612920300000|2021-02-10 01:25:00|16021.6|16007.6|16007.7|15993.7|16025.8|16011.8|16007.6|15993.6|0
1612920600000|2021-02-10 01:30:00|16008.3|15994.3|15981.6|15967.6|16022.8|16008.8|15981.4|15967.4|0
1612920900000|2021-02-10 01:35:00|15981.7|15967.7|15985.7|15971.7|15999.2|15985.2|15974.1|15960.1|0
1612921200000|2021-02-10 01:40:00|15986.3|15972.3|16011.9|15997.9|16012.7|15998.7|15986.3|15972.3|0
1612921500000|2021-02-10 01:45:00|16012|15998|16013.3|15999.3|16021.3|16007.3|16003.8|15989.8|0
1612921800000|2021-02-10 01:50:00|16013.2|15999.2|16013.9|15999.9|16026.2|16012.2|16007.8|15993.8|0
1612922100000|2021-02-10 01:55:00|16015.9|16001.9|16001.4|15987.4|16027.8|16013.8|16001.4|15987.4|0
1612922400000|2021-02-10 02:00:00|16001.5|15987.5|16024.8|16010.8|16038.4|16024.4|15999.6|15985.6|0
1612922700000|2021-02-10 02:05:00|16025.4|16011.4|16017.9|16003.9|16025.4|16011.4|16016.3|16002.3|0
1612923000000|2021-02-10 02:10:00|16018.2|16004.2|16026.8|16012.8|16040.4|16026.4|16018.2|16004.2|0
1612923300000|2021-02-10 02:15:00|16026.9|16012.9|16026.9|16012.9|16037.1|16023.1|16024.7|16010.7|0
1612923600000|2021-02-10 02:20:00|16026.8|16012.8|16014.4|16000.4|16026.8|16012.8|16011.6|15997.6|0
1612923900000|2021-02-10 02:25:00|16010.3|15996.3|16029.3|16015.3|16031.3|16017.3|16008.2|15994.2|0
1612924200000|2021-02-10 02:30:00|16029.6|16015.6|16033.7|16019.7|16033.7|16019.7|16023|16009|0
1612924500000|2021-02-10 02:35:00|16033.3|16019.3|16022.3|16008.3|16038.2|16024.2|16018.6|16004.6|0
1612924800000|2021-02-10 02:40:00|16022.2|16008.2|16029.1|16015.1|16034|16020|16022.2|16008.2|0
1612925100000|2021-02-10 02:45:00|16029|16015|16035|16021|16037.1|16023.1|16029|16015|0
1612925400000|2021-02-10 02:50:00|16034.7|16020.7|16038.9|16024.9|16039|16025|16034.2|16020.2|0
1612925700000|2021-02-10 02:55:00|16041|16027|16035.1|16021.1|16043.1|16029.1|16032.9|16018.9|0
1612926000000|2021-02-10 03:00:00|16033|16019|16041.6|16027.6|16041.6|16027.6|16031|16017|0
1612926300000|2021-02-10 03:05:00|16043.6|16029.6|16039.6|16025.6|16043.6|16029.6|16033.4|16019.4|0
1612926600000|2021-02-10 03:10:00|16039.5|16025.5|16039.9|16025.9|16049|16035|16037.8|16023.8|0
1612926900000|2021-02-10 03:15:00|16044|16030|16046.7|16032.7|16046.7|16032.7|16041.8|16027.8|0
1612927200000|2021-02-10 03:20:00|16046.6|16032.6|16042.7|16028.7|16050.7|16036.7|16040.6|16026.6|0
1612927500000|2021-02-10 03:25:00|16044.7|16030.7|16042.6|16028.6|16044.8|16030.8|16037.8|16023.8|0
1612927800000|2021-02-10 03:30:00|16042.7|16028.7|16041.4|16027.4|16050.9|16036.9|16041.4|16027.4|0
1612928100000|2021-02-10 03:35:00|16041.8|16027.8|16040.9|16026.9|16041.9|16027.9|16040.9|16026.9|0
1612928400000|2021-02-10 03:40:00|16038.9|16024.9|16048|16034|16048|16034|16038.9|16024.9|0
1612928700000|2021-02-10 03:45:00|16047.9|16033.9|16039.7|16025.7|16053.9|16039.9|16039.7|16025.7|0
1612929000000|2021-02-10 03:50:00|16037.7|16023.7|16035.3|16021.3|16037.8|16023.8|16033|16019|0
1612929300000|2021-02-10 03:55:00|16035|16021|16040.6|16026.6|16040.6|16026.6|16030.3|16016.3|0
1612929600000|2021-02-10 04:00:00|16042.6|16028.6|16032.5|16018.5|16044.7|16030.7|16032.4|16018.4|0
1612929900000|2021-02-10 04:05:00|16030.4|16016.4|16025.1|16011.1|16030.4|16016.4|16021|16007|0
1612930200000|2021-02-10 04:10:00|16025.2|16011.2|16026.6|16012.6|16028.7|16014.7|16024.8|16010.8|0
1612930500000|2021-02-10 04:15:00|16026.9|16012.9|16021.4|16007.4|16027.3|16013.3|16020.5|16006.5|0
1612930800000|2021-02-10 04:20:00|16021.3|16007.3|16024.7|16010.7|16025.4|16011.4|16020.6|16006.6|0
1612931100000|2021-02-10 04:25:00|16025.1|16011.1|16030.7|16016.7|16030.8|16016.8|16024.7|16010.7|0
1612931400000|2021-02-10 04:30:00|16030.8|16016.8|16022.7|16008.7|16030.8|16016.8|16022.7|16008.7|0
1612931700000|2021-02-10 04:35:00|16022.8|16008.8|16025.8|16011.8|16025.8|16011.8|16020.6|16006.6|0
1612932000000|2021-02-10 04:40:00|16027.9|16013.9|16027.9|16013.9|16028|16014|16025.8|16011.8|0
1612932300000|2021-02-10 04:45:00|16028|16014|16029.4|16015.4|16030|16016|16027.3|16013.3|0
1612932600000|2021-02-10 04:50:00|16029.5|16015.5|16030.5|16016.5|16034.6|16020.6|16026.5|16012.5|0
1612932900000|2021-02-10 04:55:00|16030.6|16016.6|16021.4|16007.4|16031.3|16017.3|16021|16007|0
1612933200000|2021-02-10 05:00:00|16021.7|16007.7|16020|16006|16024.4|16010.4|16014.7|16000.7|0
1612933500000|2021-02-10 05:05:00|16020.3|16006.3|16017.5|16003.5|16020.3|16006.3|16014.7|16000.7|0
1612933800000|2021-02-10 05:10:00|16017.4|16003.4|16021.7|16007.7|16025.9|16011.9|16017.4|16003.4|0
1612934100000|2021-02-10 05:15:00|16021.6|16007.6|16017.6|16003.6|16023.7|16009.7|16017.4|16003.4|0
1612934400000|2021-02-10 05:20:00|16017.5|16003.5|16015.4|16001.4|16021.6|16007.6|16011.3|15997.3|0
1612934700000|2021-02-10 05:25:00|16013.4|15999.4|16017.6|16003.6|16017.6|16003.6|16009.5|15995.5|0
1612935000000|2021-02-10 05:30:00|16013.6|15999.6|16019.6|16005.6|16021.7|16007.7|16009.4|15995.4|0
1612935300000|2021-02-10 05:35:00|16019.7|16005.7|16027.6|16013.6|16027.6|16013.6|16017.4|16003.4|0
1612935600000|2021-02-10 05:40:00|16027.7|16013.7|16024.6|16010.6|16029.7|16015.7|16018.5|16004.5|0
1612935900000|2021-02-10 05:45:00|16024.3|16010.3|16025|16011|16025.4|16011.4|16022.1|16008.1|0
1612936200000|2021-02-10 05:50:00|16025.2|16011.2|16024.2|16010.2|16025.4|16011.4|16023.8|16009.8|0
1612936500000|2021-02-10 05:55:00|16025.3|16011.3|16023.5|16009.5|16026.9|16012.9|16023.2|16009.2|0
1612936800000|2021-02-10 06:00:00|16024.6|16010.6|16027.8|16013.8|16027.8|16013.8|16023.2|16009.2|0
1612937100000|2021-02-10 06:05:00|16027.7|16013.7|16028.2|16014.2|16028.4|16014.4|16026.7|16012.7|0
1612937400000|2021-02-10 06:10:00|16028.6|16014.6|16021.9|16007.9|16028.6|16014.6|16021.7|16007.7|0
1612937700000|2021-02-10 06:15:00|16023|16009|16022|16008|16030.9|16016.9|16022|16008|0
1612938000000|2021-02-10 06:20:00|16022.1|16008.1|16028.9|16014.9|16029|16015|16022|16008|0
1612938300000|2021-02-10 06:25:00|16026.8|16012.8|16034.1|16020.1|16036.9|16022.9|16026.7|16012.7|0
1612938600000|2021-02-10 06:30:00|16034|16020|16025.3|16011.3|16034.6|16020.6|16025.3|16011.3|0
1612938900000|2021-02-10 06:35:00|16025.6|16011.6|16031.2|16017.2|16031.8|16017.8|16025.6|16011.6|0
1612939200000|2021-02-10 06:40:00|16031.8|16017.8|16029.2|16015.2|16031.8|16017.8|16025|16011|0
1612939500000|2021-02-10 06:45:00|16029.1|16015.1|16020.8|16006.8|16029.2|16015.2|16020.7|16006.7|0
1612939800000|2021-02-10 06:50:00|16020.9|16006.9|16024|16010|16024.3|16010.3|16018.9|16004.9|0
1612940100000|2021-02-10 06:55:00|16024.3|16010.3|16019.5|16005.5|16026.3|16012.3|16019.4|16005.4|0
1612940400000|2021-02-10 07:00:00|16020.5|16006.5|16019|16005|16023.5|16009.5|16016.2|16002.2|0
1612940700000|2021-02-10 07:05:00|16018.3|16004.3|16018|16004|16020|16006|16015.8|16001.8|0
1612941000000|2021-02-10 07:10:00|16020|16006|16017.2|16003.2|16020|16006|16015|16001|0
1612941300000|2021-02-10 07:15:00|16017.1|16003.1|16018.7|16004.7|16020.8|16006.8|16017.1|16003.1|0
1612941600000|2021-02-10 07:20:00|16018.6|16004.6|16023|16009|16023.1|16009.1|16018.6|16004.6|0
1612941900000|2021-02-10 07:25:00|16021|16007|16027.4|16013.4|16028.1|16014.1|16021|16007|0
1612942200000|2021-02-10 07:30:00|16027.5|16013.5|16026.6|16012.6|16028.4|16014.4|16025.3|16011.3|0
1612942500000|2021-02-10 07:35:00|16026.7|16012.7|16034.9|16020.9|16034.9|16020.9|16026.7|16012.7|0
1612942800000|2021-02-10 07:40:00|16034.8|16020.8|16033.5|16019.5|16034.9|16020.9|16032.1|16018.1|0
1612943100000|2021-02-10 07:45:00|16033.6|16019.6|16040.3|16026.3|16040.4|16026.4|16031.3|16017.3|0
1612943400000|2021-02-10 07:50:00|16040.2|16026.2|16040.2|16026.2|16043.3|16029.3|16040.1|16026.1|0
1612943700000|2021-02-10 07:55:00|16040.1|16026.1|16037.9|16023.9|16040.2|16026.2|16036.6|16022.6|0
1612944000000|2021-02-10 08:00:00|16037.8|16023.8|16024.7|16010.7|16038.8|16024.8|16021.9|16007.9|0
1612944300000|2021-02-10 08:05:00|16024.6|16010.6|16020.4|16006.4|16026.2|16012.2|16017.7|16003.7|0
1612944600000|2021-02-10 08:10:00|16020.3|16006.3|16008.4|15994.4|16020.3|16006.3|16003.6|15989.6|0
1612944900000|2021-02-10 08:15:00|16008.3|15994.3|16011.2|15997.2|16017.5|16003.5|16008.3|15994.3|0
1612945200000|2021-02-10 08:20:00|16011.1|15997.1|16022.1|16008.1|16022.9|16008.9|16011.1|15997.1|0
1612945500000|2021-02-10 08:25:00|16020|16006|16014|16000|16020|16006|16012.9|15998.9|0
1612945800000|2021-02-10 08:30:00|16013.9|15999.9|15999.2|15985.2|16014.6|16000.6|15995.6|15981.6|0
1612946100000|2021-02-10 08:35:00|15999.3|15985.3|16007.7|15993.7|16009.1|15995.1|15999.1|15985.1|0
1612946400000|2021-02-10 08:40:00|16007.6|15993.6|16002.7|15988.7|16008.4|15994.4|16000|15986|0
1612946700000|2021-02-10 08:45:00|16002.1|15988.1|16007.3|15993.3|16007.3|15993.3|15998.4|15984.4|0
1612947000000|2021-02-10 08:50:00|16007.2|15993.2|16016.3|16002.3|16017.2|16003.2|16005.8|15991.8|0
1612947300000|2021-02-10 08:55:00|16015.7|16001.7|16018.7|16004.7|16024.2|16010.2|16014.4|16000.4|0
1612947600000|2021-02-10 09:00:00|16020.7|16006.7|16014.1|16000.1|16024|16010|16014.1|16000.1|0
1612947900000|2021-02-10 09:05:00|16014.2|16000.2|16012.8|15998.8|16019.7|16005.7|16011.2|15997.2|0
1612948200000|2021-02-10 09:10:00|16012.7|15998.7|16017.4|16003.4|16018.9|16004.9|16012.6|15998.6|0
1612948500000|2021-02-10 09:15:00|16017.3|16003.3|16016.6|16002.6|16018.6|16004.6|16014.6|16000.6|0
1612948800000|2021-02-10 09:20:00|16016.5|16002.5|16017.3|16003.3|16017.3|16003.3|16015.5|16001.5|0
1612949100000|2021-02-10 09:25:00|16017.2|16003.2|16016.9|16002.9|16017.3|16003.3|16015.5|16001.5|0
1612949400000|2021-02-10 09:30:00|16017.1|16003.1|16019.1|16005.1|16019.9|16005.9|16015.5|16001.5|0
1612949700000|2021-02-10 09:35:00|16019.2|16005.2|16017.5|16003.5|16019.2|16005.2|16015.5|16001.5|0
1612950000000|2021-02-10 09:40:00|16017.4|16003.4|16018.3|16004.3|16020.4|16006.4|16016.7|16002.7|0
1612950300000|2021-02-10 09:45:00|16019|16005|16018.4|16004.4|16019.2|16005.2|16018.4|16004.4|0
1612950600000|2021-02-10 09:50:00|16018.5|16004.5|16020.2|16006.2|16027.3|16013.3|16018.5|16004.5|0
1612950900000|2021-02-10 09:55:00|16020.1|16006.1|16020.3|16006.3|16020.6|16006.6|16018.5|16004.5|0
1612951200000|2021-02-10 10:00:00|16020.2|16006.2|16019.8|16005.8|16020.4|16006.4|16018.9|16004.9|0
1612951500000|2021-02-10 10:05:00|16019.7|16005.7|16017.1|16003.1|16019.7|16005.7|16016.4|16002.4|0
1612951800000|2021-02-10 10:10:00|16017.2|16003.2|16014.8|16000.8|16017.2|16003.2|16014.8|16000.8|0
1612952100000|2021-02-10 10:15:00|16014.7|16000.7|16018.1|16004.1|16018.4|16004.4|16013.1|15999.1|0
1612952400000|2021-02-10 10:20:00|16018|16004|16015.8|16001.8|16018|16004|16015.8|16001.8|0
1612952700000|2021-02-10 10:25:00|16015.9|16001.9|16016.4|16002.4|16016.4|16002.4|16013.5|15999.5|0
1612953000000|2021-02-10 10:30:00|16016.5|16002.5|16014.9|16000.9|16016.5|16002.5|16011.7|15997.7|0
1612953300000|2021-02-10 10:35:00|16015|16001|16016.4|16002.4|16016.4|16002.4|16012.7|15998.7|0
1612953600000|2021-02-10 10:40:00|16016.3|16002.3|16018.1|16004.1|16019|16005|16016.2|16002.2|0
1612953900000|2021-02-10 10:45:00|16018|16004|16024.3|16010.3|16024.4|16010.4|16018|16004|0
1612954200000|2021-02-10 10:50:00|16024.2|16010.2|16024.4|16010.4|16024.4|16010.4|16023.7|16009.7|0
1612954500000|2021-02-10 10:55:00|16024.3|16010.3|16031.7|16017.7|16032.4|16018.4|16024.3|16010.3|0
1612954800000|2021-02-10 11:00:00|16031.6|16017.6|16027.3|16013.3|16033.5|16019.5|16027.2|16013.2|0
1612955100000|2021-02-10 11:05:00|16025.3|16011.3|16024|16010|16026.1|16012.1|16023.9|16009.9|0
1612955400000|2021-02-10 11:10:00|16024.1|16010.1|16023.9|16009.9|16024.7|16010.7|16023.8|16009.8|0
1612955700000|2021-02-10 11:15:00|16024.5|16010.5|16025.2|16011.2|16025.3|16011.3|16024.5|16010.5|0
1612956000000|2021-02-10 11:20:00|16024.6|16010.6|16031|16017|16031|16017|16024.5|16010.5|0
1612956300000|2021-02-10 11:25:00|16031.6|16017.6|16030.6|16016.6|16036|16022|16030.6|16016.6|0
1612956600000|2021-02-10 11:30:00|16030.5|16016.5|16024.9|16010.9|16030.6|16016.6|16024.9|16010.9|0
1612956900000|2021-02-10 11:35:00|16025|16011|16023.4|16009.4|16026.2|16012.2|16023.3|16009.3|0
1612957200000|2021-02-10 11:40:00|16025.5|16011.5|16021.4|16007.4|16025.5|16011.5|16021.3|16007.3|0
1612957500000|2021-02-10 11:45:00|16021.5|16007.5|16018.8|16004.8|16022.1|16008.1|16018.1|16004.1|0
1612957800000|2021-02-10 11:50:00|16018.7|16004.7|16024.4|16010.4|16024.4|16010.4|16018.4|16004.4|0
1612958100000|2021-02-10 11:55:00|16024.3|16010.3|16024.3|16010.3|16025.1|16011.1|16023.6|16009.6|0
1612958400000|2021-02-10 12:00:00|16024.2|16010.2|16018|16004|16024.2|16010.2|16017.9|16003.9|0
1612958700000|2021-02-10 12:05:00|16017.4|16003.4|16020.5|16006.5|16021|16007|16014.5|16000.5|0
1612959000000|2021-02-10 12:10:00|16020.4|16006.4|16022.4|16008.4|16022.6|16008.6|16019.6|16005.6|0
1612959300000|2021-02-10 12:15:00|16022.3|16008.3|16020.6|16006.6|16023.2|16009.2|16019.9|16005.9|0
1612959600000|2021-02-10 12:20:00|16020.5|16006.5|16029.9|16015.9|16030.5|16016.5|16019.8|16005.8|0
1612959900000|2021-02-10 12:25:00|16029.8|16015.8|16037.5|16023.5|16037.6|16023.6|16028.9|16014.9|0
1612960200000|2021-02-10 12:30:00|16037.6|16023.6|16025.5|16011.5|16037.6|16023.6|16025.5|16011.5|0
1612960500000|2021-02-10 12:35:00|16023.4|16009.4|16026|16012|16026.7|16012.7|16023.4|16009.4|0
1612960800000|2021-02-10 12:40:00|16025.9|16011.9|16025.8|16011.8|16026.3|16012.3|16024.9|16010.9|0
1612961100000|2021-02-10 12:45:00|16025.7|16011.7|16027|16013|16029.9|16015.9|16025.7|16011.7|0
1612961400000|2021-02-10 12:50:00|16026.9|16012.9|16028.3|16014.3|16031.2|16017.2|16026.3|16012.3|0
1612961700000|2021-02-10 12:55:00|16028.4|16014.4|16026|16012|16028.4|16014.4|16026|16012|0
1612962000000|2021-02-10 13:00:00|16026.1|16012.1|16034.3|16020.3|16034.3|16020.3|16025.9|16011.9|0
1612962300000|2021-02-10 13:05:00|16034.2|16020.2|16030|16016|16034.2|16020.2|16029.1|16015.1|0
1612962600000|2021-02-10 13:10:00|16030.1|16016.1|16036.4|16022.4|16036.4|16022.4|16029.4|16015.4|0
1612962900000|2021-02-10 13:15:00|16036.3|16022.3|16035.5|16021.5|16037|16023|16033.4|16019.4|0
1612963200000|2021-02-10 13:20:00|16035.6|16021.6|16038|16024|16038.2|16024.2|16035.3|16021.3|0
1612963500000|2021-02-10 13:25:00|16036|16022|16033.3|16019.3|16037.9|16023.9|16032.6|16018.6|0
1612963800000|2021-02-10 13:30:00|16033.2|16019.2|16065.3|16051.3|16065.6|16051.6|16033.2|16019.2|0
1612964100000|2021-02-10 13:35:00|16065.1|16051.1|16056.7|16042.7|16065.7|16051.7|16056|16042|0
1612964400000|2021-02-10 13:40:00|16056.6|16042.6|16054.2|16040.2|16056.8|16042.8|16049|16035|0
1612964700000|2021-02-10 13:45:00|16054.3|16040.3|16055.3|16041.3|16059.4|16045.4|16040.5|16026.5|0
1612965000000|2021-02-10 13:50:00|16055.2|16041.2|16046.2|16032.2|16057.5|16043.5|16046|16032|0
1612965300000|2021-02-10 13:55:00|16048.2|16034.2|16050.2|16036.2|16050.3|16036.3|16048.1|16034.1|0
1612965600000|2021-02-10 14:00:00|16050.1|16036.1|16044.5|16030.5|16050.3|16036.3|16043.7|16029.7|0
1612965900000|2021-02-10 14:05:00|16044.6|16030.6|16046.4|16032.4|16050.5|16036.5|16043.1|16029.1|0
1612966200000|2021-02-10 14:10:00|16046.3|16032.3|16060.1|16046.1|16060.3|16046.3|16046.3|16032.3|0
1612966500000|2021-02-10 14:15:00|16062.1|16048.1|16060|16046|16062.6|16048.6|16057.7|16043.7|0
1612966800000|2021-02-10 14:20:00|16060.6|16046.6|16060.7|16046.7|16060.7|16046.7|16057.9|16043.9|0
1612967100000|2021-02-10 14:25:00|16062.7|16048.7|16077.8|16063.8|16077.8|16063.8|16062.7|16048.7|0
1612967400000|2021-02-10 14:30:00|16079.9|16065.9|16062.7|16048.7|16092.9|16078.9|16062.7|16048.7|0
1612967700000|2021-02-10 14:35:00|16064.7|16050.7|16075.9|16061.9|16078|16064|16060|16046|0
1612968000000|2021-02-10 14:40:00|16076|16062|16076.8|16062.8|16079|16065|16070.5|16056.5|0
1612968300000|2021-02-10 14:45:00|16076.9|16062.9|16084.5|16070.5|16085.9|16071.9|16074.4|16060.4|0
1612968600000|2021-02-10 14:50:00|16084.4|16070.4|16078.1|16064.1|16084.4|16070.4|16072.7|16058.7|0
1612968900000|2021-02-10 14:55:00|16078|16064|16077.4|16063.4|16079.1|16065.1|16072.2|16058.2|0
1612969200000|2021-02-10 15:00:00|16077.5|16063.5|16092.2|16078.2|16092.4|16078.4|16077.5|16063.5|0
1612969500000|2021-02-10 15:05:00|16092.1|16078.1|16083.3|16069.3|16094.3|16080.3|16081.3|16067.3|0
1612969800000|2021-02-10 15:10:00|16083.9|16069.9|16065.5|16051.5|16088.2|16074.2|16064.9|16050.9|0
1612970100000|2021-02-10 15:15:00|16065.6|16051.6|16045|16031|16067.5|16053.5|16044.2|16030.2|0
1612970400000|2021-02-10 15:20:00|16044.9|16030.9|15995.2|15981.2|16044.9|16030.9|15987.4|15973.4|0
1612970700000|2021-02-10 15:25:00|15995.3|15981.3|16007.2|15993.2|16028.1|16014.1|15987.5|15973.5|0
1612971000000|2021-02-10 15:30:00|16009.2|15995.2|15990.2|15976.2|16014|16000|15987|15973|0
1612971300000|2021-02-10 15:35:00|15990.5|15976.5|15995.4|15981.4|16014|16000|15990.3|15976.3|0
1612971600000|2021-02-10 15:40:00|15995.2|15981.2|15932.2|15918.2|15995.2|15981.2|15932.1|15918.1|0
1612971900000|2021-02-10 15:45:00|15932.5|15918.5|15950.7|15936.7|15953.6|15939.6|15923.4|15909.4|0
1612972200000|2021-02-10 15:50:00|15950.8|15936.8|16000.1|15986.1|16000.5|15986.5|15947.4|15933.4|0
1612972500000|2021-02-10 15:55:00|16000.2|15986.2|16018.3|16004.3|16018.4|16004.4|15988.3|15974.3|0
1612972800000|2021-02-10 16:00:00|16016.2|16002.2|16005.6|15991.6|16022.6|16008.6|16005.6|15991.6|0
1612973100000|2021-02-10 16:05:00|16005.7|15991.7|16023|16009|16023.6|16009.6|15997.3|15983.3|0
1612973400000|2021-02-10 16:10:00|16022.9|16008.9|16040.2|16026.2|16041.5|16027.5|16018.8|16004.8|0
1612973700000|2021-02-10 16:15:00|16040.1|16026.1|16036.2|16022.2|16047.3|16033.3|16031.2|16017.2|0
1612974000000|2021-02-10 16:20:00|16036.1|16022.1|16037.8|16023.8|16043.3|16029.3|16030.7|16016.7|0
1612974300000|2021-02-10 16:25:00|16038.2|16024.2|16018.5|16004.5|16041|16027|16014.6|16000.6|0
1612974600000|2021-02-10 16:30:00|16018.8|16004.8|16029.4|16015.4|16035.6|16021.6|15996.2|15982.2|0
1612974900000|2021-02-10 16:35:00|16029.5|16015.5|16028.8|16014.8|16033.7|16019.7|16022.9|16008.9|0
1612975200000|2021-02-10 16:40:00|16028.9|16014.9|16017.2|16003.2|16029.6|16015.6|16017|16003|0
1612975500000|2021-02-10 16:45:00|16017.3|16003.3|16022.6|16008.6|16022.7|16008.7|16012.4|15998.4|0
1612975800000|2021-02-10 16:50:00|16022.5|16008.5|16028.8|16014.8|16032.5|16018.5|16019.3|16005.3|0
1612976100000|2021-02-10 16:55:00|16028.9|16014.9|16024.3|16010.3|16040.4|16026.4|16022.3|16008.3|0
1612976400000|2021-02-10 17:00:00|16024.4|16010.4|16005.6|15991.6|16024.4|16010.4|16005.1|15991.1|0
1612976700000|2021-02-10 17:05:00|16005.5|15991.5|16003.8|15989.8|16008.4|15994.4|15993.2|15979.2|0
1612977000000|2021-02-10 17:10:00|16003.7|15989.7|16014.1|16000.1|16014.2|16000.2|16000.7|15986.7|0
1612977300000|2021-02-10 17:15:00|16014|16000|16011|15997|16014|16000|16003|15989|0
1612977600000|2021-02-10 17:20:00|16011.1|15997.1|15992.6|15978.6|16011.2|15997.2|15992.6|15978.6|0
1612977900000|2021-02-10 17:25:00|15992.7|15978.7|16002.3|15988.3|16007.7|15993.7|15992.6|15978.6|0
1612978200000|2021-02-10 17:30:00|16002.2|15988.2|15998.7|15984.7|16002.2|15988.2|15994.2|15980.2|0
1612978500000|2021-02-10 17:35:00|15998.8|15984.8|15999.4|15985.4|16003.1|15989.1|15998.4|15984.4|0
1612978800000|2021-02-10 17:40:00|15999.2|15985.2|16006.8|15992.8|16010|15996|15999.1|15985.1|0
1612979100000|2021-02-10 17:45:00|16006.7|15992.7|16002.9|15988.9|16007|15993|15999.7|15985.7|0
1612979400000|2021-02-10 17:50:00|16003|15989|16006.2|15992.2|16009.5|15995.5|16002.8|15988.8|0
1612979700000|2021-02-10 17:55:00|16006.1|15992.1|16005.8|15991.8|16010.5|15996.5|16001.4|15987.4|0
1612980000000|2021-02-10 18:00:00|16005.7|15991.7|16010.6|15996.6|16010.9|15996.9|16003.6|15989.6|0
1612980300000|2021-02-10 18:05:00|16010.9|15996.9|16012.4|15998.4|16015.5|16001.5|16010.2|15996.2|0
1612980600000|2021-02-10 18:10:00|16012.3|15998.3|16014.9|16000.9|16016.7|16002.7|16010.4|15996.4|0
1612980900000|2021-02-10 18:15:00|16014.8|16000.8|16021.2|16007.2|16022|16008|16008.9|15994.9|0
1612981200000|2021-02-10 18:20:00|16021.9|16007.9|16026.3|16012.3|16027|16013|16019.8|16005.8|0
1612981500000|2021-02-10 18:25:00|16026.2|16012.2|16022.6|16008.6|16027.3|16013.3|16022.5|16008.5|0
1612981800000|2021-02-10 18:30:00|16022.7|16008.7|16028.7|16014.7|16030.6|16016.6|16022.5|16008.5|0
1612982100000|2021-02-10 18:35:00|16028.6|16014.6|16023.8|16009.8|16028.7|16014.7|16022.8|16008.8|0
1612982400000|2021-02-10 18:40:00|16023.9|16009.9|16024.9|16010.9|16027.9|16013.9|16023.7|16009.7|0
1612982700000|2021-02-10 18:45:00|16024.8|16010.8|16013.3|15999.3|16025|16011|16013.3|15999.3|0
1612983000000|2021-02-10 18:50:00|16013.2|15999.2|16016.5|16002.5|16017.4|16003.4|16010.7|15996.7|0
1612983300000|2021-02-10 18:55:00|16016.4|16002.4|16022.5|16008.5|16022.7|16008.7|16015.9|16001.9|0
1612983600000|2021-02-10 19:00:00|16022.6|16008.6|16020.7|16006.7|16023.1|16009.1|16019.1|16005.1|0
1612983900000|2021-02-10 19:05:00|16020.6|16006.6|16018.9|16004.9|16024|16010|16016.5|16002.5|0
1612984200000|2021-02-10 19:10:00|16018.8|16004.8|16019|16005|16020.1|16006.1|16016.8|16002.8|0
1612984500000|2021-02-10 19:15:00|16018.9|16004.9|16016|16002|16019.2|16005.2|16015.6|16001.6|0
1612984800000|2021-02-10 19:20:00|16015.9|16001.9|16014.6|16000.6|16018.2|16004.2|16009.4|15995.4|0
1612985100000|2021-02-10 19:25:00|16014.5|16000.5|16027.7|16013.7|16027.7|16013.7|16011.5|15997.5|0
1612985400000|2021-02-10 19:30:00|16027.8|16013.8|16031.7|16017.7|16035|16021|16026.4|16012.4|0
1612985700000|2021-02-10 19:35:00|16031.8|16017.8|16026.9|16012.9|16031.8|16017.8|16026.1|16012.1|0
1612986000000|2021-02-10 19:40:00|16026.8|16012.8|16028|16014|16032.4|16018.4|16026.8|16012.8|0
1612986300000|2021-02-10 19:45:00|16028.1|16014.1|16028.9|16014.9|16033|16019|16027.6|16013.6|0
1612986600000|2021-02-10 19:50:00|16028.8|16014.8|16025.3|16011.3|16029.1|16015.1|16023.2|16009.2|0
1612986900000|2021-02-10 19:55:00|16025.5|16011.5|16027|16013|16028.7|16014.7|16025.5|16011.5|0
1612987200000|2021-02-10 20:00:00|16027.1|16013.1|16030.4|16016.4|16030.7|16016.7|16027|16013|0
1612987500000|2021-02-10 20:05:00|16030.3|16016.3|16034.1|16020.1|16034.4|16020.4|16030.1|16016.1|0
1612987800000|2021-02-10 20:10:00|16034.2|16020.2|16031.8|16017.8|16034.3|16020.3|16031|16017|0
1612988100000|2021-02-10 20:15:00|16031.9|16017.9|16026.1|16012.1|16032.7|16018.7|16021.8|16007.8|0
1612988400000|2021-02-10 20:20:00|16026.4|16012.4|16018.5|16004.5|16027|16013|16018.4|16004.4|0
1612988700000|2021-02-10 20:25:00|16018.6|16004.6|16013.5|15999.5|16019.8|16005.8|16012.2|15998.2|0
1612989000000|2021-02-10 20:30:00|16013.6|15999.6|16008.2|15994.2|16018.7|16004.7|16008.1|15994.1|0
1612989300000|2021-02-10 20:35:00|16008.3|15994.3|15993.7|15979.7|16012.5|15998.5|15993.1|15979.1|0
1612989600000|2021-02-10 20:40:00|15993.8|15979.8|15980.4|15966.4|15994.2|15980.2|15980.4|15966.4|0
1612989900000|2021-02-10 20:45:00|15980.8|15966.8|15985.5|15971.5|15992.7|15978.7|15980.4|15966.4|0
1612990200000|2021-02-10 20:50:00|15984|15970|15991.3|15977.3|15998|15984|15983.3|15969.3|0
1612990500000|2021-02-10 20:55:00|15992|15978|15999.5|15985.5|16000.9|15986.9|15984.4|15970.4|0
1612990800000|2021-02-10 21:00:00|15998.8|15984.8|16003.8|15989.8|16009.5|15995.5|15998.8|15984.8|0
1612991100000|2021-02-10 21:05:00|16004.5|15990.5|16009.5|15995.5|16011.7|15997.7|16004.5|15990.5|0
1612991400000|2021-02-10 21:10:00|16008.8|15994.8|16010.5|15996.5|16013.8|15999.8|16003.8|15989.8|0
1612991700000|2021-02-10 21:15:00|16010.6|15996.6|16007.5|15993.5|16011|15997|16006.8|15992.8|0
1612992000000|2021-02-10 21:20:00|16007.6|15993.6|16007.6|15993.6|16008.4|15994.4|16007.3|15993.3|0
1612992300000|2021-02-10 21:25:00|16008.7|15994.7|16008.4|15994.4|16009.3|15995.3|16008.2|15994.2|0
1612992600000|2021-02-10 21:30:00|16008.5|15994.5|16006.3|15992.3|16010.6|15996.6|16004.9|15990.9|0
1612992900000|2021-02-10 21:35:00|16007|15993|16007.7|15993.7|16012.7|15998.7|16004.9|15990.9|0
1612993200000|2021-02-10 21:40:00|16008.5|15994.5|16007|15993|16008.5|15994.5|16004.2|15990.2|0
1612993500000|2021-02-10 21:45:00|16006.3|15992.3|16006.3|15992.3|16009.2|15995.2|16004.9|15990.9|0
1612993800000|2021-02-10 21:50:00|16007|15993|16006.3|15992.3|16007.7|15993.7|16005.6|15991.6|0
1612994100000|2021-02-10 21:55:00|16005.6|15991.6|16009.8|15995.8|16009.9|15995.9|16004.2|15990.2|0
1612994400000|2021-02-10 22:00:00|16008.6|15994.6|16009.5|15995.5|16010.7|15996.7|16007.8|15993.8|0
1612994700000|2021-02-10 22:05:00|16009.6|15995.6|16009.4|15995.4|16010|15996|16008.5|15994.5|0
1612995000000|2021-02-10 22:10:00|16009.5|15995.5|16008.9|15994.9|16009.5|15995.5|16008.9|15994.9|0
1612995300000|2021-02-10 22:15:00|16009.1|15995.1|16008.8|15994.8|16009.1|15995.1|16008.8|15994.8|0
1612995600000|2021-02-10 22:20:00|16008.3|15994.3|16009.2|15995.2|16009.2|15995.2|16008.3|15994.3|0
1612995900000|2021-02-10 22:25:00|16008.3|15994.3|16008.1|15994.1|16009.2|15995.2|16007.8|15993.8|0
1612996200000|2021-02-10 22:30:00|16008.3|15994.3|16008.1|15994.1|16008.3|15994.3|16008.1|15994.1|0
1612996500000|2021-02-10 22:35:00|16008.3|15994.3|16008.7|15994.7|16010|15996|16007.9|15993.9|0
1612996800000|2021-02-10 22:40:00|16008.5|15994.5|16009.2|15995.2|16009.2|15995.2|16008.5|15994.5|0
1612997100000|2021-02-10 22:45:00|16008.5|15994.5|16008.8|15994.8|16008.8|15994.8|16008.5|15994.5|0
1612997400000|2021-02-10 22:50:00|16008.5|15994.5|16008.8|15994.8|16009.6|15995.6|16008.5|15994.5|0
1612997700000|2021-02-10 22:55:00|16009.3|15995.3|16009.2|15995.2|16009.6|15995.6|16008.9|15994.9|0
1612998000000|2021-02-10 23:00:00|16009.1|15995.1|16002|15988|16011.3|15997.3|15999.1|15985.1|0
1612998300000|2021-02-10 23:05:00|16002.7|15988.7|16002|15988|16002.7|15988.7|15999.1|15985.1|0
1612998600000|2021-02-10 23:10:00|16002.7|15988.7|16002|15988|16002.7|15988.7|16000.5|15986.5|0
1612998900000|2021-02-10 23:15:00|16001.6|15987.6|16004.1|15990.1|16005.5|15991.5|15999.8|15985.8|0
1612999200000|2021-02-10 23:20:00|16004.8|15990.8|16008.4|15994.4|16010.5|15996.5|16003.4|15989.4|0
1612999500000|2021-02-10 23:25:00|16009.1|15995.1|16005.5|15991.5|16009.8|15995.8|16004.1|15990.1|0
1612999800000|2021-02-10 23:30:00|16007|15993|16004.8|15990.8|16008.4|15994.4|16003|15989|0
1613000100000|2021-02-10 23:35:00|16004.4|15990.4|16002|15988|16007.7|15993.7|16001.2|15987.2|0
1613000400000|2021-02-10 23:40:00|16002.7|15988.7|16003.4|15989.4|16004.1|15990.1|15999.8|15985.8|0
1613000700000|2021-02-10 23:45:00|16003.7|15989.7|16004.4|15990.4|16005.5|15991.5|16002.7|15988.7|0
1613001000000|2021-02-10 23:50:00|16004.8|15990.8|16002.7|15988.7|16004.8|15990.8|16002.7|15988.7|0
1613001300000|2021-02-10 23:55:00|16002.3|15988.3|16003.7|15989.7|16004.1|15990.1|16001.2|15987.2|0
1613001600000|2021-02-11 00:00:00|16003.4|15989.4|16002|15988|16003.4|15989.4|16002|15988|0
1613001900000|2021-02-11 00:05:00|16002.3|15988.3|16002|15988|16004.1|15990.1|15999.1|15985.1|0
1613002200000|2021-02-11 00:10:00|16001.2|15987.2|15999.4|15985.4|16002|15988|15999.1|15985.1|0
1613002500000|2021-02-11 00:15:00|15999.1|15985.1|16001.8|15987.8|16003.2|15989.2|15993.9|15979.9|0
1613002800000|2021-02-11 00:20:00|16001.1|15987.1|15995.2|15981.2|16002.1|15988.1|15994.5|15980.5|0
1613003100000|2021-02-11 00:25:00|15995.4|15981.4|15995.1|15981.1|15998.9|15984.9|15994.9|15980.9|0
1613003400000|2021-02-11 00:30:00|15994.9|15980.9|15986.9|15972.9|15996.3|15982.3|15986.9|15972.9|0
1613003700000|2021-02-11 00:35:00|15986.6|15972.6|15986.8|15972.8|15986.9|15972.9|15978.9|15964.9|0
1613004000000|2021-02-11 00:40:00|15987|15973|15986.9|15972.9|15990.1|15976.1|15985.5|15971.5|0
1613004300000|2021-02-11 00:45:00|15985.8|15971.8|15993.1|15979.1|15995.4|15981.4|15980.3|15966.3|0
1613004600000|2021-02-11 00:50:00|15992.9|15978.9|15969.9|15955.9|15993|15979|15956.2|15942.2|0
1613004900000|2021-02-11 00:55:00|15969.8|15955.8|15974.3|15960.3|15986.2|15972.2|15963.8|15949.8|0
1613005200000|2021-02-11 01:00:00|15974|15960|15973.8|15959.8|15980.7|15966.7|15973.7|15959.7|0
1613005500000|2021-02-11 01:05:00|15973.9|15959.9|15971.9|15957.9|15975.1|15961.1|15964.6|15950.6|0
1613005800000|2021-02-11 01:10:00|15972|15958|15975.8|15961.8|15978.5|15964.5|15971.6|15957.6|0
1613006100000|2021-02-11 01:15:00|15977.8|15963.8|15977.5|15963.5|15977.8|15963.8|15963.4|15949.4|0
1613006400000|2021-02-11 01:20:00|15977.9|15963.9|15972.7|15958.7|15979.6|15965.6|15952.3|15938.3|0
1613006700000|2021-02-11 01:25:00|15972.8|15958.8|15969|15955|15975.2|15961.2|15966.6|15952.6|0
1613007000000|2021-02-11 01:30:00|15968.7|15954.7|15985.6|15971.6|15985.7|15971.7|15964.5|15950.5|0
1613007300000|2021-02-11 01:35:00|15985.7|15971.7|15991.7|15977.7|15991.8|15977.8|15984.6|15970.6|0
1613007600000|2021-02-11 01:40:00|15991.8|15977.8|15976.6|15962.6|15991.8|15977.8|15970.3|15956.3|0
1613007900000|2021-02-11 01:45:00|15974.6|15960.6|15973|15959|15981.6|15967.6|15973|15959|0
1613008200000|2021-02-11 01:50:00|15973.2|15959.2|15977|15963|15977.1|15963.1|15970|15956|0
1613008500000|2021-02-11 01:55:00|15977.1|15963.1|15986.1|15972.1|15987|15973|15976.9|15962.9|0
1613008800000|2021-02-11 02:00:00|15986|15972|15994.4|15980.4|15994.5|15980.5|15979.4|15965.4|0
1613009100000|2021-02-11 02:05:00|15994.5|15980.5|15993.6|15979.6|15996.6|15982.6|15992.3|15978.3|0
1613009400000|2021-02-11 02:10:00|15993.8|15979.8|15995.9|15981.9|15998.7|15984.7|15993.7|15979.7|0
1613009700000|2021-02-11 02:15:00|15996|15982|15997.7|15983.7|15997.7|15983.7|15986.5|15972.5|0
1613010000000|2021-02-11 02:20:00|15998.7|15984.7|16003.7|15989.7|16004.4|15990.4|15998.7|15984.7|0
1613010300000|2021-02-11 02:25:00|16003.8|15989.8|16005.8|15991.8|16006|15992|16003.8|15989.8|0
1613010600000|2021-02-11 02:30:00|16005.5|15991.5|16005.9|15991.9|16008|15994|16003.1|15989.1|0
1613010900000|2021-02-11 02:35:00|16003.9|15989.9|16016.7|16002.7|16016.8|16002.8|16003.3|15989.3|0
1613011200000|2021-02-11 02:40:00|16016.6|16002.6|16018.5|16004.5|16018.9|16004.9|16015.8|16001.8|0
1613011500000|2021-02-11 02:45:00|16018.6|16004.6|16023.5|16009.5|16023.9|16009.9|16018.6|16004.6|0
1613011800000|2021-02-11 02:50:00|16023.8|16009.8|16031.2|16017.2|16031.7|16017.7|16023.5|16009.5|0
1613012100000|2021-02-11 02:55:00|16031.3|16017.3|16029.1|16015.1|16032.2|16018.2|16029.1|16015.1|0
1613012400000|2021-02-11 03:00:00|16029.2|16015.2|16028.3|16014.3|16032.4|16018.4|16028.2|16014.2|0
1613012700000|2021-02-11 03:05:00|16028.4|16014.4|16030.1|16016.1|16032.4|16018.4|16028|16014|0
1613013000000|2021-02-11 03:10:00|16028.1|16014.1|16026.1|16012.1|16028.1|16014.1|16025.8|16011.8|0
1613013300000|2021-02-11 03:15:00|16028.1|16014.1|16032.1|16018.1|16037.1|16023.1|16028.1|16014.1|0
1613013600000|2021-02-11 03:20:00|16032.2|16018.2|16027.9|16013.9|16032.2|16018.2|16027.5|16013.5|0
1613013900000|2021-02-11 03:25:00|16032|16018|16038.8|16024.8|16038.9|16024.9|16032|16018|0
1613014200000|2021-02-11 03:30:00|16036.7|16022.7|16038.7|16024.7|16038.8|16024.8|16033.9|16019.9|0
1613014500000|2021-02-11 03:35:00|16038.6|16024.6|16039|16025|16039|16025|16033.8|16019.8|0
1613014800000|2021-02-11 03:40:00|16039.1|16025.1|16039.5|16025.5|16039.7|16025.7|16038.4|16024.4|0
1613015100000|2021-02-11 03:45:00|16039.4|16025.4|16043.3|16029.3|16045.5|16031.5|16039|16025|0
1613015400000|2021-02-11 03:50:00|16043.2|16029.2|16043.6|16029.6|16047.5|16033.5|16042.8|16028.8|0
1613015700000|2021-02-11 03:55:00|16043.5|16029.5|16049.5|16035.5|16051.5|16037.5|16043.4|16029.4|0
1613016000000|2021-02-11 04:00:00|16051.5|16037.5|16048.5|16034.5|16051.6|16037.6|16048.2|16034.2|0
1613016300000|2021-02-11 04:05:00|16046.5|16032.5|16052.9|16038.9|16052.9|16038.9|16046.5|16032.5|0
1613016600000|2021-02-11 04:10:00|16053|16039|16055.9|16041.9|16057.9|16043.9|16052.9|16038.9|0
1613016900000|2021-02-11 04:15:00|16056|16042|16059.2|16045.2|16059.3|16045.3|16054.7|16040.7|0
1613017200000|2021-02-11 04:20:00|16055.1|16041.1|16055.2|16041.2|16055.4|16041.4|16051|16037|0
1613017500000|2021-02-11 04:25:00|16051.2|16037.2|16056.5|16042.5|16058.3|16044.3|16051.2|16037.2|0
1613017800000|2021-02-11 04:30:00|16056.4|16042.4|16061.6|16047.6|16061.6|16047.6|16056.4|16042.4|0
1613018100000|2021-02-11 04:35:00|16061.7|16047.7|16065.8|16051.8|16065.8|16051.8|16061.5|16047.5|0
1613018400000|2021-02-11 04:40:00|16065.7|16051.7|16063.6|16049.6|16065.7|16051.7|16063.5|16049.5|0
1613018700000|2021-02-11 04:45:00|16063.7|16049.7|16059.1|16045.1|16063.7|16049.7|16058.9|16044.9|0
1613019000000|2021-02-11 04:50:00|16059.7|16045.7|16067.8|16053.8|16069.1|16055.1|16059.7|16045.7|0
1613019300000|2021-02-11 04:55:00|16065.8|16051.8|16066.9|16052.9|16067.8|16053.8|16065.5|16051.5|0
1613019600000|2021-02-11 05:00:00|16067|16053|16067.1|16053.1|16067.8|16053.8|16067|16053|0
1613019900000|2021-02-11 05:05:00|16067.2|16053.2|16062.4|16048.4|16067.4|16053.4|16061.1|16047.1|0
1613020200000|2021-02-11 05:10:00|16062.5|16048.5|16047.2|16033.2|16063.1|16049.1|16047.2|16033.2|0
1613020500000|2021-02-11 05:15:00|16047.1|16033.1|16046.4|16032.4|16049.2|16035.2|16044|16030|0
1613020800000|2021-02-11 05:20:00|16046.5|16032.5|16039.9|16025.9|16046.5|16032.5|16037.8|16023.8|0
1613021100000|2021-02-11 05:25:00|16040|16026|16014.4|16000.4|16040|16026|16014.3|16000.3|0
1613021400000|2021-02-11 05:30:00|16018.4|16004.4|16037.4|16023.4|16037.4|16023.4|16018.4|16004.4|0
1613021700000|2021-02-11 05:35:00|16037.5|16023.5|16048.3|16034.3|16052.5|16038.5|16037.3|16023.3|0
1613022000000|2021-02-11 05:40:00|16048.2|16034.2|16047.5|16033.5|16048.2|16034.2|16045.4|16031.4|0
1613022300000|2021-02-11 05:45:00|16047.3|16033.3|16047.8|16033.8|16047.8|16033.8|16047.1|16033.1|0
1613022600000|2021-02-11 05:50:00|16047.6|16033.6|16050.4|16036.4|16051.1|16037.1|16047.6|16033.6|0
1613022900000|2021-02-11 05:55:00|16050.6|16036.6|16054.7|16040.7|16054.7|16040.7|16050|16036|0
1613023200000|2021-02-11 06:00:00|16054.4|16040.4|16055.6|16041.6|16058.4|16044.4|16054.4|16040.4|0
1613023500000|2021-02-11 06:05:00|16055.5|16041.5|16058.7|16044.7|16059.1|16045.1|16055.5|16041.5|0
1613023800000|2021-02-11 06:10:00|16058.4|16044.4|16059.5|16045.5|16060|16046|16058.4|16044.4|0
1613024100000|2021-02-11 06:15:00|16059.6|16045.6|16055.8|16041.8|16059.8|16045.8|16051.7|16037.7|0
1613024400000|2021-02-11 06:20:00|16055.9|16041.9|16056.4|16042.4|16056.5|16042.5|16055.7|16041.7|0
1613024700000|2021-02-11 06:25:00|16056.6|16042.6|16060.6|16046.6|16060.6|16046.6|16056.4|16042.4|0
1613025000000|2021-02-11 06:30:00|16060.5|16046.5|16058.6|16044.6|16061.2|16047.2|16056.6|16042.6|0
1613025300000|2021-02-11 06:35:00|16060.6|16046.6|16062.1|16048.1|16062.9|16048.9|16058.6|16044.6|0
1613025600000|2021-02-11 06:40:00|16061.8|16047.8|16061.5|16047.5|16062|16048|16061.3|16047.3|0
1613025900000|2021-02-11 06:45:00|16061.6|16047.6|16059.5|16045.5|16061.6|16047.6|16059.4|16045.4|0
1613026200000|2021-02-11 06:50:00|16059.3|16045.3|16059.6|16045.6|16059.6|16045.6|16058.5|16044.5|0
1613026500000|2021-02-11 06:55:00|16059.5|16045.5|16066.2|16052.2|16066.2|16052.2|16059.4|16045.4|0
1613026800000|2021-02-11 07:00:00|16066.4|16052.4|16066.4|16052.4|16067.4|16053.4|16065.7|16051.7|0
1613027100000|2021-02-11 07:05:00|16066.5|16052.5|16069.8|16055.8|16071.1|16057.1|16065.3|16051.3|0
1613027400000|2021-02-11 07:10:00|16069.5|16055.5|16068.1|16054.1|16070.3|16056.3|16067.4|16053.4|0
1613027700000|2021-02-11 07:15:00|16068|16054|16068.1|16054.1|16068.7|16054.7|16065.1|16051.1|0
1613028000000|2021-02-11 07:20:00|16068|16054|16067.1|16053.1|16068.1|16054.1|16067.1|16053.1|0
1613028300000|2021-02-11 07:25:00|16065.1|16051.1|16064.3|16050.3|16065.1|16051.1|16064.2|16050.2|0
1613028600000|2021-02-11 07:30:00|16064.4|16050.4|16059.8|16045.8|16064.4|16050.4|16059.1|16045.1|0
1613028900000|2021-02-11 07:35:00|16059.9|16045.9|16062.8|16048.8|16062.8|16048.8|16059.2|16045.2|0
1613029200000|2021-02-11 07:40:00|16062.9|16048.9|16063|16049|16063.7|16049.7|16062.7|16048.7|0
1613029500000|2021-02-11 07:45:00|16063.1|16049.1|16059.8|16045.8|16063.7|16049.7|16059.7|16045.7|0
1613029800000|2021-02-11 07:50:00|16059.9|16045.9|16058.2|16044.2|16060.5|16046.5|16055.7|16041.7|0
1613030100000|2021-02-11 07:55:00|16058.8|16044.8|16060.4|16046.4|16060.6|16046.6|16058.3|16044.3|0
1613030400000|2021-02-11 08:00:00|16060.5|16046.5|16065.4|16051.4|16071.6|16057.6|16060.5|16046.5|0
1613030700000|2021-02-11 08:05:00|16065.5|16051.5|16072.2|16058.2|16079.9|16065.9|16065.4|16051.4|0
1613031000000|2021-02-11 08:10:00|16072.3|16058.3|16063.1|16049.1|16076.4|16062.4|16063.1|16049.1|0
1613031300000|2021-02-11 08:15:00|16063.2|16049.2|16073.3|16059.3|16074.1|16060.1|16062.7|16048.7|0
1613031600000|2021-02-11 08:20:00|16073.4|16059.4|16072.8|16058.8|16075.3|16061.3|16066.9|16052.9|0
1613031900000|2021-02-11 08:25:00|16072.9|16058.9|16075.5|16061.5|16078.2|16064.2|16071.5|16057.5|0
1613032200000|2021-02-11 08:30:00|16075.4|16061.4|16073.2|16059.2|16078.2|16064.2|16073.2|16059.2|0
1613032500000|2021-02-11 08:35:00|16073.1|16059.1|16072.8|16058.8|16078.5|16064.5|16067|16053|0
1613032800000|2021-02-11 08:40:00|16072.2|16058.2|16077.9|16063.9|16079.4|16065.4|16071.4|16057.4|0
1613033100000|2021-02-11 08:45:00|16078|16064|16079.3|16065.3|16080.2|16066.2|16074.4|16060.4|0
1613033400000|2021-02-11 08:50:00|16078.7|16064.7|16086|16072|16088.3|16074.3|16077.5|16063.5|0
1613033700000|2021-02-11 08:55:00|16085.9|16071.9|16076.9|16062.9|16086|16072|16076.9|16062.9|0
1613034000000|2021-02-11 09:00:00|16076.3|16062.3|16071.7|16057.7|16076.9|16062.9|16068.4|16054.4|0
1613034300000|2021-02-11 09:05:00|16071.8|16057.8|16073.1|16059.1|16073.1|16059.1|16070.1|16056.1|0
1613034600000|2021-02-11 09:10:00|16073|16059|16069.4|16055.4|16073.1|16059.1|16068.6|16054.6|0
1613034900000|2021-02-11 09:15:00|16069.1|16055.1|16068.5|16054.5|16069.5|16055.5|16066.8|16052.8|0
1613035200000|2021-02-11 09:20:00|16068.4|16054.4|16073.6|16059.6|16076.9|16062.9|16068.4|16054.4|0
1613035500000|2021-02-11 09:25:00|16073.7|16059.7|16072.1|16058.1|16074.7|16060.7|16071.1|16057.1|0
1613035800000|2021-02-11 09:30:00|16071.4|16057.4|16069.9|16055.9|16071.4|16057.4|16066.6|16052.6|0
1613036100000|2021-02-11 09:35:00|16069.3|16055.3|16070.1|16056.1|16070.9|16056.9|16069.3|16055.3|0
1613036400000|2021-02-11 09:40:00|16070.5|16056.5|16068|16054|16072.1|16058.1|16067.2|16053.2|0
1613036700000|2021-02-11 09:45:00|16068.1|16054.1|16066.2|16052.2|16068.9|16054.9|16066|16052|0
1613037000000|2021-02-11 09:50:00|16068.2|16054.2|16070.3|16056.3|16071.9|16057.9|16068.2|16054.2|0
1613037300000|2021-02-11 09:55:00|16070.2|16056.2|16069.5|16055.5|16075|16061|16069.4|16055.4|0
1613037600000|2021-02-11 10:00:00|16069.6|16055.6|16075.1|16061.1|16075.2|16061.2|16068.7|16054.7|0
1613037900000|2021-02-11 10:05:00|16075.2|16061.2|16077.3|16063.3|16080.6|16066.6|16075.1|16061.1|0
1613038200000|2021-02-11 10:10:00|16077.2|16063.2|16069.4|16055.4|16078|16064|16068.6|16054.6|0
1613038500000|2021-02-11 10:15:00|16071.4|16057.4|16074.2|16060.2|16074.2|16060.2|16069.6|16055.6|0
1613038800000|2021-02-11 10:20:00|16074.3|16060.3|16072.3|16058.3|16078.4|16064.4|16072|16058|0
1613039100000|2021-02-11 10:25:00|16072.4|16058.4|16075.5|16061.5|16075.5|16061.5|16071.9|16057.9|0
1613039400000|2021-02-11 10:30:00|16077.5|16063.5|16076|16062|16079|16065|16075.5|16061.5|0
1613039700000|2021-02-11 10:35:00|16075.9|16061.9|16073|16059|16080.9|16066.9|16072|16058|0
1613040000000|2021-02-11 10:40:00|16073.1|16059.1|16071|16057|16077.1|16063.1|16070.1|16056.1|0
1613040300000|2021-02-11 10:45:00|16071.1|16057.1|16068|16054|16075.6|16061.6|16068|16054|0
1613040600000|2021-02-11 10:50:00|16067.9|16053.9|16068.7|16054.7|16068.8|16054.8|16067.1|16053.1|0
1613040900000|2021-02-11 10:55:00|16068.8|16054.8|16072.3|16058.3|16073.9|16059.9|16068.8|16054.8|0
1613041200000|2021-02-11 11:00:00|16072.6|16058.6|16072.7|16058.7|16072.9|16058.9|16072|16058|0
1613041500000|2021-02-11 11:05:00|16072.6|16058.6|16070.7|16056.7|16077.6|16063.6|16070.7|16056.7|0
1613041800000|2021-02-11 11:10:00|16070.6|16056.6|16078.6|16064.6|16081.2|16067.2|16070.6|16056.6|0
1613042100000|2021-02-11 11:15:00|16078.5|16064.5|16080.7|16066.7|16080.8|16066.8|16078.5|16064.5|0
1613042400000|2021-02-11 11:20:00|16080.6|16066.6|16081.9|16067.9|16082.2|16068.2|16077.8|16063.8|0
1613042700000|2021-02-11 11:25:00|16082|16068|16081.5|16067.5|16087.7|16073.7|16080.9|16066.9|0
1613043000000|2021-02-11 11:30:00|16083.5|16069.5|16083.2|16069.2|16083.6|16069.6|16080.4|16066.4|0
1613043300000|2021-02-11 11:35:00|16083.1|16069.1|16083.1|16069.1|16084|16070|16081|16067|0
1613043600000|2021-02-11 11:40:00|16083.2|16069.2|16077.6|16063.6|16083.9|16069.9|16077.6|16063.6|0
1613043900000|2021-02-11 11:45:00|16077.7|16063.7|16076.2|16062.2|16077.8|16063.8|16074.6|16060.6|0
1613044200000|2021-02-11 11:50:00|16076.3|16062.3|16077.5|16063.5|16080|16066|16075|16061|0
1613044500000|2021-02-11 11:55:00|16077.6|16063.6|16076.1|16062.1|16078.4|16064.4|16076.1|16062.1|0
1613044800000|2021-02-11 12:00:00|16076|16062|16073.8|16059.8|16076.9|16062.9|16073|16059|0
1613045100000|2021-02-11 12:05:00|16073.9|16059.9|16071.5|16057.5|16074.6|16060.6|16071.3|16057.3|0
1613045400000|2021-02-11 12:10:00|16071.4|16057.4|16074.4|16060.4|16074.4|16060.4|16070.8|16056.8|0
1613045700000|2021-02-11 12:15:00|16076.5|16062.5|16071.5|16057.5|16076.7|16062.7|16070.5|16056.5|0
1613046000000|2021-02-11 12:20:00|16070.9|16056.9|16069.4|16055.4|16071.5|16057.5|16068.7|16054.7|0
1613046300000|2021-02-11 12:25:00|16071.4|16057.4|16072.5|16058.5|16073.6|16059.6|16071.4|16057.4|0
1613046600000|2021-02-11 12:30:00|16072.4|16058.4|16074.4|16060.4|16074.7|16060.7|16071.7|16057.7|0
1613046900000|2021-02-11 12:35:00|16072.4|16058.4|16075|16061|16075.1|16061.1|16069.7|16055.7|0
1613047200000|2021-02-11 12:40:00|16075.1|16061.1|16074.1|16060.1|16075.2|16061.2|16073.3|16059.3|0
1613047500000|2021-02-11 12:45:00|16074|16060|16072.8|16058.8|16074|16060|16071|16057|0
1613047800000|2021-02-11 12:50:00|16072.7|16058.7|16069.6|16055.6|16072.7|16058.7|16069.3|16055.3|0
1613048100000|2021-02-11 12:55:00|16069.7|16055.7|16071.9|16057.9|16071.9|16057.9|16066.9|16052.9|0
1613048400000|2021-02-11 13:00:00|16072|16058|16079.1|16065.1|16080.1|16066.1|16071.9|16057.9|0
1613048700000|2021-02-11 13:05:00|16079.4|16065.4|16087.3|16073.3|16087.5|16073.5|16079.3|16065.3|0
1613049000000|2021-02-11 13:10:00|16086.7|16072.7|16086.1|16072.1|16086.7|16072.7|16084.6|16070.6|0
1613049300000|2021-02-11 13:15:00|16086|16072|16096.5|16082.5|16096.5|16082.5|16086|16072|0
1613049600000|2021-02-11 13:20:00|16096.4|16082.4|16097.7|16083.7|16097.8|16083.8|16095.1|16081.1|0
1613049900000|2021-02-11 13:25:00|16099.7|16085.7|16100.4|16086.4|16100.7|16086.7|16097.4|16083.4|0
1613050200000|2021-02-11 13:30:00|16100.5|16086.5|16094.9|16080.9|16100.7|16086.7|16094.9|16080.9|0
1613050500000|2021-02-11 13:35:00|16094.3|16080.3|16094.5|16080.5|16095.3|16081.3|16094.3|16080.3|0
1613050800000|2021-02-11 13:40:00|16094.4|16080.4|16093.9|16079.9|16095.2|16081.2|16093.2|16079.2|0
1613051100000|2021-02-11 13:45:00|16094|16080|16094|16080|16094.8|16080.8|16093.3|16079.3|0
1613051400000|2021-02-11 13:50:00|16093.9|16079.9|16086|16072|16094|16080|16086|16072|0
1613051700000|2021-02-11 13:55:00|16086.1|16072.1|16087.3|16073.3|16088.1|16074.1|16083.2|16069.2|0
1613052000000|2021-02-11 14:00:00|16087.4|16073.4|16085.8|16071.8|16088.9|16074.9|16083.7|16069.7|0
1613052300000|2021-02-11 14:05:00|16085.7|16071.7|16082.8|16068.8|16089.5|16075.5|16082.8|16068.8|0
1613052600000|2021-02-11 14:10:00|16083|16069|16080.5|16066.5|16086.6|16072.6|16079.8|16065.8|0
1613052900000|2021-02-11 14:15:00|16082.5|16068.5|16081.7|16067.7|16089.4|16075.4|16081.5|16067.5|0
1613053200000|2021-02-11 14:20:00|16081.6|16067.6|16084.1|16070.1|16084.1|16070.1|16077.7|16063.7|0
1613053500000|2021-02-11 14:25:00|16084.7|16070.7|16084.8|16070.8|16089.7|16075.7|16084.1|16070.1|0
1613053800000|2021-02-11 14:30:00|16082.8|16068.8|16091.9|16077.9|16096|16082|16080.7|16066.7|0
1613054100000|2021-02-11 14:35:00|16091.8|16077.8|16096.5|16082.5|16098.6|16084.6|16081.5|16067.5|0
1613054400000|2021-02-11 14:40:00|16096.7|16082.7|16091.5|16077.5|16096.8|16082.8|16087.3|16073.3|0
1613054700000|2021-02-11 14:45:00|16091.6|16077.6|16119.1|16105.1|16122|16108|16091.6|16077.6|0
1613055000000|2021-02-11 14:50:00|16117|16103|16091.6|16077.6|16119.1|16105.1|16090.6|16076.6|0
1613055300000|2021-02-11 14:55:00|16091.7|16077.7|16112|16098|16119.8|16105.8|16091.7|16077.7|0
1613055600000|2021-02-11 15:00:00|16112.1|16098.1|16116.8|16102.8|16118.8|16104.8|16101.6|16087.6|0
1613055900000|2021-02-11 15:05:00|16116.9|16102.9|16112.1|16098.1|16121.9|16107.9|16103|16089|0
1613056200000|2021-02-11 15:10:00|16112.3|16098.3|16113.9|16099.9|16114.1|16100.1|16107.7|16093.7|0
1613056500000|2021-02-11 15:15:00|16113.8|16099.8|16105.4|16091.4|16116|16102|16104.6|16090.6|0
1613056800000|2021-02-11 15:20:00|16105.5|16091.5|16105.6|16091.6|16111.8|16097.8|16103.7|16089.7|0
1613057100000|2021-02-11 15:25:00|16105.7|16091.7|16110.4|16096.4|16110.4|16096.4|16096.2|16082.2|0
1613057400000|2021-02-11 15:30:00|16110.5|16096.5|16111.6|16097.6|16116|16102|16105.2|16091.2|0
1613057700000|2021-02-11 15:35:00|16111.5|16097.5|16118.5|16104.5|16122.3|16108.3|16111.5|16097.5|0
1613058000000|2021-02-11 15:40:00|16118.6|16104.6|16122.3|16108.3|16125.4|16111.4|16118.6|16104.6|0
1613058300000|2021-02-11 15:45:00|16122.4|16108.4|16127.5|16113.5|16131.3|16117.3|16122.4|16108.4|0
1613058600000|2021-02-11 15:50:00|16127.6|16113.6|16133.9|16119.9|16133.9|16119.9|16126.1|16112.1|0
1613058900000|2021-02-11 15:55:00|16133.8|16119.8|16128.3|16114.3|16142.3|16128.3|16126.1|16112.1|0
1613059200000|2021-02-11 16:00:00|16128.9|16114.9|16134.3|16120.3|16140.3|16126.3|16124.5|16110.5|0
1613059500000|2021-02-11 16:05:00|16134.2|16120.2|16127.2|16113.2|16135.2|16121.2|16127|16113|0
1613059800000|2021-02-11 16:10:00|16127.3|16113.3|16127.6|16113.6|16133.9|16119.9|16118.4|16104.4|0
1613060100000|2021-02-11 16:15:00|16127.7|16113.7|16120.9|16106.9|16128.6|16114.6|16120.5|16106.5|0
1613060400000|2021-02-11 16:20:00|16120.8|16106.8|16126.6|16112.6|16126.6|16112.6|16117.3|16103.3|0
1613060700000|2021-02-11 16:25:00|16126.5|16112.5|16135.1|16121.1|16135.1|16121.1|16126.4|16112.4|0
1613061000000|2021-02-11 16:30:00|16135|16121|16152|16138|16152|16138|16135|16121|0
1613061300000|2021-02-11 16:35:00|16152.1|16138.1|16147.4|16133.4|16153.1|16139.1|16147.4|16133.4|0
1613061600000|2021-02-11 16:40:00|16147.5|16133.5|16154.8|16140.8|16155|16141|16146.7|16132.7|0
1613061900000|2021-02-11 16:45:00|16154.9|16140.9|16148.2|16134.2|16157.3|16143.3|16148.2|16134.2|0
1613062200000|2021-02-11 16:50:00|16149.4|16135.4|16137.4|16123.4|16150.3|16136.3|16137.4|16123.4|0
1613062500000|2021-02-11 16:55:00|16137.2|16123.2|16145.8|16131.8|16148|16134|16133.6|16119.6|0
1613062800000|2021-02-11 17:00:00|16145.7|16131.7|16161.8|16147.8|16161.8|16147.8|16145.7|16131.7|0
1613063100000|2021-02-11 17:05:00|16161.7|16147.7|16141.7|16127.7|16161.7|16147.7|16139|16125|0
1613063400000|2021-02-11 17:10:00|16141.6|16127.6|16143.5|16129.5|16149.3|16135.3|16140.6|16126.6|0
1613063700000|2021-02-11 17:15:00|16143.4|16129.4|16111.4|16097.4|16143.4|16129.4|16111.4|16097.4|0
1613064000000|2021-02-11 17:20:00|16111.5|16097.5|16109.4|16095.4|16119.9|16105.9|16109.2|16095.2|0
1613064300000|2021-02-11 17:25:00|16109.2|16095.2|16095.2|16081.2|16110.1|16096.1|16091.7|16077.7|0
1613064600000|2021-02-11 17:30:00|16095.1|16081.1|16096.8|16082.8|16104.2|16090.2|16091|16077|0
1613064900000|2021-02-11 17:35:00|16096.9|16082.9|16105.8|16091.8|16107.3|16093.3|16096.8|16082.8|0
1613065200000|2021-02-11 17:40:00|16105.7|16091.7|16094.8|16080.8|16106.5|16092.5|16094.5|16080.5|0
1613065500000|2021-02-11 17:45:00|16094.9|16080.9|16106.9|16092.9|16107|16093|16081|16067|0
1613065800000|2021-02-11 17:50:00|16107|16093|16109.2|16095.2|16112.6|16098.6|16100.5|16086.5|0
1613066100000|2021-02-11 17:55:00|16109.1|16095.1|16131.9|16117.9|16132|16118|16109.1|16095.1|0
1613066400000|2021-02-11 18:00:00|16131.8|16117.8|16134.4|16120.4|16137.7|16123.7|16131.1|16117.1|0
1613066700000|2021-02-11 18:05:00|16134.3|16120.3|16130.6|16116.6|16137.4|16123.4|16127.5|16113.5|0
1613067000000|2021-02-11 18:10:00|16130.5|16116.5|16144|16130|16146.7|16132.7|16127.3|16113.3|0
1613067300000|2021-02-11 18:15:00|16144.1|16130.1|16145.1|16131.1|16147.1|16133.1|16142.6|16128.6|0
1613067600000|2021-02-11 18:20:00|16145.2|16131.2|16161.4|16147.4|16161.5|16147.5|16145.2|16131.2|0
1613067900000|2021-02-11 18:25:00|16159.3|16145.3|16152.6|16138.6|16159.3|16145.3|16152.5|16138.5|0
1613068200000|2021-02-11 18:30:00|16152.5|16138.5|16155.4|16141.4|16155.8|16141.8|16149.3|16135.3|0
1613068500000|2021-02-11 18:35:00|16155.3|16141.3|16159.9|16145.9|16162.1|16148.1|16154.4|16140.4|0
1613068800000|2021-02-11 18:40:00|16160|16146|16156.2|16142.2|16163.2|16149.2|16156.1|16142.1|0
1613069100000|2021-02-11 18:45:00|16156.3|16142.3|16151.8|16137.8|16156.3|16142.3|16146.4|16132.4|0
1613069400000|2021-02-11 18:50:00|16151.9|16137.9|16152.4|16138.4|16156.7|16142.7|16151.6|16137.6|0
1613069700000|2021-02-11 18:55:00|16152.5|16138.5|16137.2|16123.2|16153|16139|16137|16123|0
1613070000000|2021-02-11 19:00:00|16137.1|16123.1|16120.6|16106.6|16137.1|16123.1|16115.8|16101.8|0
1613070300000|2021-02-11 19:05:00|16120.5|16106.5|16115|16101|16121.4|16107.4|16115|16101|0
1613070600000|2021-02-11 19:10:00|16115.1|16101.1|16110.8|16096.8|16115.1|16101.1|16103.3|16089.3|0
1613070900000|2021-02-11 19:15:00|16110.7|16096.7|16114.4|16100.4|16115.9|16101.9|16110.7|16096.7|0
1613071200000|2021-02-11 19:20:00|16114.5|16100.5|16103.3|16089.3|16115.6|16101.6|16098|16084|0
1613071500000|2021-02-11 19:25:00|16103.4|16089.4|16113.1|16099.1|16116.4|16102.4|16103.4|16089.4|0
1613071800000|2021-02-11 19:30:00|16113|16099|16112|16098|16116.3|16102.3|16110.1|16096.1|0
1613072100000|2021-02-11 19:35:00|16111.9|16097.9|16102|16088|16111.9|16097.9|16101.2|16087.2|0
1613072400000|2021-02-11 19:40:00|16102.1|16088.1|16116.9|16102.9|16117.5|16103.5|16101|16087|0
1613072700000|2021-02-11 19:45:00|16118.9|16104.9|16113.4|16099.4|16119|16105|16112.4|16098.4|0
1613073000000|2021-02-11 19:50:00|16113.2|16099.2|16111.9|16097.9|16113.6|16099.6|16106.3|16092.3|0
1613073300000|2021-02-11 19:55:00|16111.8|16097.8|16116.2|16102.2|16119.1|16105.1|16110.7|16096.7|0
1613073600000|2021-02-11 20:00:00|16116.1|16102.1|16116.8|16102.8|16117|16103|16113.7|16099.7|0
1613073900000|2021-02-11 20:05:00|16116.9|16102.9|16122.6|16108.6|16122.7|16108.7|16116.8|16102.8|0
1613074200000|2021-02-11 20:10:00|16122.5|16108.5|16124.2|16110.2|16124.3|16110.3|16118.4|16104.4|0
1613074500000|2021-02-11 20:15:00|16124.3|16110.3|16119|16105|16126|16112|16119|16105|0
1613074800000|2021-02-11 20:20:00|16119.1|16105.1|16122.3|16108.3|16123.6|16109.6|16117.1|16103.1|0
1613075100000|2021-02-11 20:25:00|16122.2|16108.2|16127.2|16113.2|16127.7|16113.7|16122.2|16108.2|0
1613075400000|2021-02-11 20:30:00|16127.3|16113.3|16130|16116|16130.2|16116.2|16124.8|16110.8|0
1613075700000|2021-02-11 20:35:00|16130.1|16116.1|16122.7|16108.7|16130.2|16116.2|16122.5|16108.5|0
1613076000000|2021-02-11 20:40:00|16122.6|16108.6|16122.5|16108.5|16123.3|16109.3|16117.8|16103.8|0
1613076300000|2021-02-11 20:45:00|16122.2|16108.2|16129.1|16115.1|16134.9|16120.9|16119.6|16105.6|0
1613076600000|2021-02-11 20:50:00|16128.3|16114.3|16130.9|16116.9|16133.4|16119.4|16123.4|16109.4|0
1613076900000|2021-02-11 20:55:00|16131.6|16117.6|16136.7|16122.7|16142.8|16128.8|16129.8|16115.8|0
1613077200000|2021-02-11 21:00:00|16137.4|16123.4|16130.2|16116.2|16138.1|16124.1|16129.5|16115.5|0
1613077500000|2021-02-11 21:05:00|16130.9|16116.9|16127.1|16113.1|16131.4|16117.4|16122.8|16108.8|0
1613077800000|2021-02-11 21:10:00|16128.5|16114.5|16131.3|16117.3|16132.5|16118.5|16122.8|16108.8|0
1613078100000|2021-02-11 21:15:00|16131.2|16117.2|16131.2|16117.2|16131.4|16117.4|16129.3|16115.3|0
1613078400000|2021-02-11 21:20:00|16131.4|16117.4|16131.8|16117.8|16132|16118|16130.7|16116.7|0
1613078700000|2021-02-11 21:25:00|16131.6|16117.6|16131.4|16117.4|16131.8|16117.8|16131.1|16117.1|0
1613079000000|2021-02-11 21:30:00|16132.1|16118.1|16128.5|16114.5|16133.5|16119.5|16128.5|16114.5|0
1613079300000|2021-02-11 21:35:00|16129.2|16115.2|16129.6|16115.6|16134|16120|16128.5|16114.5|0
1613079600000|2021-02-11 21:40:00|16128.9|16114.9|16125.3|16111.3|16128.9|16114.9|16124.6|16110.6|0
1613079900000|2021-02-11 21:45:00|16126|16112|16124.6|16110.6|16126|16112|16123.1|16109.1|0
1613080200000|2021-02-11 21:50:00|16123.9|16109.9|16123.8|16109.8|16125.9|16111.9|16123.1|16109.1|0
1613080500000|2021-02-11 21:55:00|16123.1|16109.1|16123.6|16109.6|16123.6|16109.6|16120.9|16106.9|0
1613080800000|2021-02-11 22:00:00|16124.4|16110.4|16123.6|16109.6|16125.4|16111.4|16123.5|16109.5|0
1613081100000|2021-02-11 22:05:00|16124|16110|16124.4|16110.4|16124.5|16110.5|16124|16110|0
1613081400000|2021-02-11 22:10:00|16124.8|16110.8|16125.3|16111.3|16126|16112|16124.6|16110.6|0
1613081700000|2021-02-11 22:15:00|16126|16112|16125.6|16111.6|16126.4|16112.4|16125.6|16111.6|0
1613082000000|2021-02-11 22:20:00|16125|16111|16125|16111|16125.5|16111.5|16124.3|16110.3|0
1613082300000|2021-02-11 22:25:00|16124.2|16110.2|16122.3|16108.3|16124.2|16110.2|16122.3|16108.3|0
1613082600000|2021-02-11 22:30:00|16122.5|16108.5|16120.2|16106.2|16122.5|16108.5|16120.2|16106.2|0
1613082900000|2021-02-11 22:35:00|16120|16106|16119.7|16105.7|16121.5|16107.5|16119.7|16105.7|0
1613083200000|2021-02-11 22:40:00|16119.2|16105.2|16121.3|16107.3|16121.3|16107.3|16119.1|16105.1|0
1613083500000|2021-02-11 22:45:00|16120.6|16106.6|16118.9|16104.9|16120.7|16106.7|16118.9|16104.9|0
1613083800000|2021-02-11 22:50:00|16119.2|16105.2|16120.5|16106.5|16120.6|16106.6|16118.5|16104.5|0
1613084100000|2021-02-11 22:55:00|16120.4|16106.4|16120.7|16106.7|16121|16107|16120.2|16106.2|0
1613084400000|2021-02-11 23:00:00|16123.1|16109.1|16118.9|16104.9|16123.1|16109.1|16115.5|16101.5|0
1613084700000|2021-02-11 23:05:00|16119.3|16105.3|16123.6|16109.6|16126.5|16112.5|16118.5|16104.5|0
1613085000000|2021-02-11 23:10:00|16124.3|16110.3|16126.5|16112.5|16126.8|16112.8|16121.4|16107.4|0
1613085300000|2021-02-11 23:15:00|16127.2|16113.2|16128.6|16114.6|16128.6|16114.6|16126.5|16112.5|0
1613085600000|2021-02-11 23:20:00|16129.3|16115.3|16129.3|16115.3|16130.1|16116.1|16127.9|16113.9|0
1613085900000|2021-02-11 23:25:00|16128.6|16114.6|16126.5|16112.5|16128.6|16114.6|16125.7|16111.7|0
1613086200000|2021-02-11 23:30:00|16127.2|16113.2|16125.7|16111.7|16128.6|16114.6|16125.7|16111.7|0
1613086500000|2021-02-11 23:35:00|16125|16111|16128.6|16114.6|16129.3|16115.3|16124.3|16110.3|0
1613086800000|2021-02-11 23:40:00|16128.3|16114.3|16129|16115|16129.3|16115.3|16127.2|16113.2|0
1613087100000|2021-02-11 23:45:00|16128.6|16114.6|16132.2|16118.2|16133|16119|16128.6|16114.6|0
1613087400000|2021-02-11 23:50:00|16133|16119|16133|16119|16133.7|16119.7|16131.5|16117.5|0
1613087700000|2021-02-11 23:55:00|16133.7|16119.7|16137.3|16123.3|16137.3|16123.3|16133|16119|0
1613088000000|2021-02-12 00:00:00|16138.7|16124.7|16138.7|16124.7|16138.7|16124.7|16135.8|16121.8|0
1613088300000|2021-02-12 00:05:00|16138.3|16124.3|16144.4|16130.4|16144.4|16130.4|16135.8|16121.8|0
1613088600000|2021-02-12 00:10:00|16143.7|16129.7|16143.7|16129.7|16147.3|16133.3|16142.2|16128.2|0
1613088900000|2021-02-12 00:15:00|16143|16129|16132.6|16118.6|16143|16129|16131.5|16117.5|0
1613089200000|2021-02-12 00:20:00|16132.9|16118.9|16131.1|16117.1|16132.9|16118.9|16127.6|16113.6|0
1613089500000|2021-02-12 00:25:00|16131.5|16117.5|16124.9|16110.9|16131.8|16117.8|16124.6|16110.6|0
1613089800000|2021-02-12 00:30:00|16124.7|16110.7|16124.9|16110.9|16128.2|16114.2|16124.6|16110.6|0
1613090100000|2021-02-12 00:35:00|16125.3|16111.3|16129.1|16115.1|16130|16116|16125.3|16111.3|0
1613090400000|2021-02-12 00:40:00|16128.9|16114.9|16128.2|16114.2|16130.7|16116.7|16127.8|16113.8|0
1613090700000|2021-02-12 00:45:00|16124.1|16110.1|16136.6|16122.6|16143.1|16129.1|16120.2|16106.2|0
1613091000000|2021-02-12 00:50:00|16136.5|16122.5|16165.1|16151.1|16165.9|16151.9|16136.5|16122.5|0
1613091300000|2021-02-12 00:55:00|16165|16151|16125|16111|16165.1|16151.1|16125|16111|0
1613091600000|2021-02-12 01:00:00|16127|16113|16156.1|16142.1|16156.1|16142.1|16125|16111|0
1613091900000|2021-02-12 01:05:00|16156.2|16142.2|16161.9|16147.9|16165.8|16151.8|16153.1|16139.1|0
1613092200000|2021-02-12 01:10:00|16159.8|16145.8|16162.3|16148.3|16162.3|16148.3|16150.1|16136.1|0
1613092500000|2021-02-12 01:15:00|16160.3|16146.3|16166.6|16152.6|16166.6|16152.6|16153|16139|0
1613092800000|2021-02-12 01:20:00|16166.7|16152.7|16168.7|16154.7|16169.3|16155.3|16163.6|16149.6|0
1613093100000|2021-02-12 01:25:00|16166.6|16152.6|16157.8|16143.8|16169.3|16155.3|16157.8|16143.8|0
1613093400000|2021-02-12 01:30:00|16159.8|16145.8|16162.5|16148.5|16165.7|16151.7|16158.9|16144.9|0
1613093700000|2021-02-12 01:35:00|16162.6|16148.6|16164.3|16150.3|16164.6|16150.6|16158|16144|0
1613094000000|2021-02-12 01:40:00|16164.2|16150.2|16160.3|16146.3|16164.3|16150.3|16157.7|16143.7|0
1613094300000|2021-02-12 01:45:00|16160.2|16146.2|16160.7|16146.7|16162.8|16148.8|16149.9|16135.9|0
1613094600000|2021-02-12 01:50:00|16158.7|16144.7|16167.3|16153.3|16167.3|16153.3|16158.7|16144.7|0
1613094900000|2021-02-12 01:55:00|16167.4|16153.4|16172.2|16158.2|16172.2|16158.2|16167.3|16153.3|0
1613095200000|2021-02-12 02:00:00|16172.3|16158.3|16168.2|16154.2|16174.4|16160.4|16166.2|16152.2|0
1613095500000|2021-02-12 02:05:00|16172.3|16158.3|16170.1|16156.1|16174.4|16160.4|16168.1|16154.1|0
1613095800000|2021-02-12 02:10:00|16172.2|16158.2|16162.1|16148.1|16173.1|16159.1|16162.1|16148.1|0
1613096100000|2021-02-12 02:15:00|16160.1|16146.1|16148|16134|16164.4|16150.4|16148|16134|0
1613096400000|2021-02-12 02:20:00|16147.7|16133.7|16155.2|16141.2|16156|16142|16147.2|16133.2|0
1613096700000|2021-02-12 02:25:00|16153.2|16139.2|16150.6|16136.6|16153.2|16139.2|16150.2|16136.2|0
1613097000000|2021-02-12 02:30:00|16150.9|16136.9|16154|16140|16154.9|16140.9|16150.3|16136.3|0
1613097300000|2021-02-12 02:35:00|16154.1|16140.1|16153.9|16139.9|16156.2|16142.2|16153.2|16139.2|0
1613097600000|2021-02-12 02:40:00|16154|16140|16141.7|16127.7|16156.1|16142.1|16141.6|16127.6|0
1613097900000|2021-02-12 02:45:00|16141.8|16127.8|16148.7|16134.7|16148.8|16134.8|16141.7|16127.7|0
1613098200000|2021-02-12 02:50:00|16148.8|16134.8|16147.4|16133.4|16150.7|16136.7|16144.7|16130.7|0
1613098500000|2021-02-12 02:55:00|16147.3|16133.3|16143|16129|16147.3|16133.3|16140.7|16126.7|0
1613098800000|2021-02-12 03:00:00|16143.1|16129.1|16140.6|16126.6|16143.1|16129.1|16140.6|16126.6|0
1613099100000|2021-02-12 03:05:00|16140.7|16126.7|16140.1|16126.1|16143.6|16129.6|16138|16124|0
1613099400000|2021-02-12 03:10:00|16140.2|16126.2|16140.9|16126.9|16143|16129|16140.1|16126.1|0
1613099700000|2021-02-12 03:15:00|16140.6|16126.6|16136.9|16122.9|16143|16129|16136.8|16122.8|0
1613100000000|2021-02-12 03:20:00|16136.8|16122.8|16138.9|16124.9|16139.7|16125.7|16136.1|16122.1|0
1613100300000|2021-02-12 03:25:00|16140.9|16126.9|16141.6|16127.6|16143.6|16129.6|16138.6|16124.6|0
1613100600000|2021-02-12 03:30:00|16141|16127|16141.1|16127.1|16142.9|16128.9|16140.8|16126.8|0
1613100900000|2021-02-12 03:35:00|16141.8|16127.8|16141.2|16127.2|16141.9|16127.9|16139|16125|0
1613101200000|2021-02-12 03:40:00|16139.2|16125.2|16140.1|16126.1|16142.1|16128.1|16139.1|16125.1|0
1613101500000|2021-02-12 03:45:00|16140|16126|16150.4|16136.4|16150.4|16136.4|16140|16126|0
1613101800000|2021-02-12 03:50:00|16150.5|16136.5|16152.5|16138.5|16152.6|16138.6|16150.1|16136.1|0
1613102100000|2021-02-12 03:55:00|16150.5|16136.5|16147.4|16133.4|16150.5|16136.5|16147.3|16133.3|0
1613102400000|2021-02-12 04:00:00|16147.5|16133.5|16155|16141|16155|16141|16147.5|16133.5|0
1613102700000|2021-02-12 04:05:00|16153|16139|16150|16136|16158.5|16144.5|16150|16136|0
1613103000000|2021-02-12 04:10:00|16150.1|16136.1|16159.1|16145.1|16159.1|16145.1|16148|16134|0
1613103300000|2021-02-12 04:15:00|16160.1|16146.1|16168.2|16154.2|16168.2|16154.2|16159.8|16145.8|0
1613103600000|2021-02-12 04:20:00|16168.1|16154.1|16163.3|16149.3|16170.1|16156.1|16161|16147|0
1613103900000|2021-02-12 04:25:00|16165.3|16151.3|16167.3|16153.3|16169.2|16155.2|16165.2|16151.2|0
1613104200000|2021-02-12 04:30:00|16167.2|16153.2|16163.3|16149.3|16167.2|16153.2|16161.2|16147.2|0
1613104500000|2021-02-12 04:35:00|16163.2|16149.2|16161.4|16147.4|16165.1|16151.1|16161.1|16147.1|0
1613104800000|2021-02-12 04:40:00|16163.4|16149.4|16166.9|16152.9|16168.2|16154.2|16162.1|16148.1|0
1613105100000|2021-02-12 04:45:00|16166.8|16152.8|16160.7|16146.7|16167|16153|16160.7|16146.7|0
1613105400000|2021-02-12 04:50:00|16158.6|16144.6|16158.5|16144.5|16160.7|16146.7|16158.4|16144.4|0
1613105700000|2021-02-12 04:55:00|16160.6|16146.6|16160.6|16146.6|16160.6|16146.6|16157.7|16143.7|0
1613106000000|2021-02-12 05:00:00|16160.4|16146.4|16160.7|16146.7|16160.7|16146.7|16158.1|16144.1|0
1613106300000|2021-02-12 05:05:00|16160.8|16146.8|16161.4|16147.4|16161.8|16147.8|16158.6|16144.6|0
1613106600000|2021-02-12 05:10:00|16161.7|16147.7|16159.9|16145.9|16161.9|16147.9|16158.8|16144.8|0
1613106900000|2021-02-12 05:15:00|16159.8|16145.8|16157.9|16143.9|16161.9|16147.9|16157.9|16143.9|0
1613107200000|2021-02-12 05:20:00|16157.8|16143.8|16156.8|16142.8|16162.7|16148.7|16155.7|16141.7|0
1613107500000|2021-02-12 05:25:00|16156.7|16142.7|16156.7|16142.7|16156.8|16142.8|16154.7|16140.7|0
1613107800000|2021-02-12 05:30:00|16156.8|16142.8|16157.4|16143.4|16160.2|16146.2|16156.4|16142.4|0
1613108100000|2021-02-12 05:35:00|16157.5|16143.5|16167.6|16153.6|16167.6|16153.6|16157.4|16143.4|0
1613108400000|2021-02-12 05:40:00|16169.6|16155.6|16169.4|16155.4|16175.5|16161.5|16157.3|16143.3|0
1613108700000|2021-02-12 05:45:00|16169.6|16155.6|16169.4|16155.4|16169.8|16155.8|16169.1|16155.1|0
1613109000000|2021-02-12 05:50:00|16168.3|16154.3|16169.4|16155.4|16169.8|16155.8|16168|16154|0
1613109300000|2021-02-12 05:55:00|16168.3|16154.3|16170.1|16156.1|16170.1|16156.1|16167.4|16153.4|0
1613109600000|2021-02-12 06:00:00|16170.5|16156.5|16163.2|16149.2|16170.5|16156.5|16163.2|16149.2|0
1613109900000|2021-02-12 06:05:00|16163|16149|16162.1|16148.1|16163|16149|16159.9|16145.9|0
1613110200000|2021-02-12 06:10:00|16161.9|16147.9|16155.8|16141.8|16162.4|16148.4|16155.5|16141.5|0
1613110500000|2021-02-12 06:15:00|16167.3|16153.3|16167.2|16153.2|16169.4|16155.4|16167|16153|0
1613110800000|2021-02-12 06:20:00|16167.1|16153.1|16164.1|16150.1|16167.2|16153.2|16163.2|16149.2|0
1613111100000|2021-02-12 06:25:00|16166.1|16152.1|16167.4|16153.4|16168.1|16154.1|16165.8|16151.8|0
1613111400000|2021-02-12 06:30:00|16167.5|16153.5|16171|16157|16171|16157|16167.2|16153.2|0
1613111700000|2021-02-12 06:35:00|16172|16158|16172|16158|16172.1|16158.1|16171.7|16157.7|0
1613112000000|2021-02-12 06:40:00|16172.1|16158.1|16171.5|16157.5|16172.2|16158.2|16169.2|16155.2|0
1613112300000|2021-02-12 06:45:00|16169.5|16155.5|16173|16159|16173|16159|16169.2|16155.2|0
1613112600000|2021-02-12 06:50:00|16174|16160|16174.8|16160.8|16174.9|16160.9|16172.6|16158.6|0
1613112900000|2021-02-12 06:55:00|16174.7|16160.7|16174.6|16160.6|16174.9|16160.9|16174|16160|0
1613113200000|2021-02-12 07:00:00|16174.5|16160.5|16169.9|16155.9|16174.6|16160.6|16169.6|16155.6|0
1613113500000|2021-02-12 07:05:00|16170.2|16156.2|16168.7|16154.7|16170.3|16156.3|16165|16151|0
1613113800000|2021-02-12 07:10:00|16168.1|16154.1|16171.8|16157.8|16171.9|16157.9|16166.2|16152.2|0
1613114100000|2021-02-12 07:15:00|16171.9|16157.9|16171.4|16157.4|16172.8|16158.8|16169.3|16155.3|0
1613114400000|2021-02-12 07:20:00|16171.3|16157.3|16172.8|16158.8|16172.9|16158.9|16171|16157|0
1613114700000|2021-02-12 07:25:00|16172.9|16158.9|16174.4|16160.4|16174.4|16160.4|16172.8|16158.8|0
1613115000000|2021-02-12 07:30:00|16173.7|16159.7|16171.4|16157.4|16174.4|16160.4|16170.7|16156.7|0
1613115300000|2021-02-12 07:35:00|16171.3|16157.3|16173.7|16159.7|16174.6|16160.6|16171.3|16157.3|0
1613115600000|2021-02-12 07:40:00|16173.6|16159.6|16173.1|16159.1|16174.8|16160.8|16172.9|16158.9|0
1613115900000|2021-02-12 07:45:00|16173|16159|16173.7|16159.7|16173.8|16159.8|16172.9|16158.9|0
1613116200000|2021-02-12 07:50:00|16173.6|16159.6|16171.4|16157.4|16173.7|16159.7|16171.3|16157.3|0
1613116500000|2021-02-12 07:55:00|16171.3|16157.3|16175.6|16161.6|16175.6|16161.6|16169.8|16155.8|0
1613116800000|2021-02-12 08:00:00|16176.2|16162.2|16158.8|16144.8|16176.2|16162.2|16157.9|16143.9|0
1613117100000|2021-02-12 08:05:00|16158.9|16144.9|16166.4|16152.4|16166.4|16152.4|16154.2|16140.2|0
1613117400000|2021-02-12 08:10:00|16166.5|16152.5|16167.2|16153.2|16170.1|16156.1|16161.4|16147.4|0
1613117700000|2021-02-12 08:15:00|16167.1|16153.1|16171.1|16157.1|16171.9|16157.9|16166.3|16152.3|0
1613118000000|2021-02-12 08:20:00|16170.4|16156.4|16165.3|16151.3|16171.8|16157.8|16164.4|16150.4|0
1613118300000|2021-02-12 08:25:00|16167.3|16153.3|16161.3|16147.3|16168|16154|16159.3|16145.3|0
1613118600000|2021-02-12 08:30:00|16161.2|16147.2|16150.3|16136.3|16161.3|16147.3|16147.4|16133.4|0
1613118900000|2021-02-12 08:35:00|16150.7|16136.7|16143.4|16129.4|16151.3|16137.3|16143.1|16129.1|0
1613119200000|2021-02-12 08:40:00|16143.3|16129.3|16136.2|16122.2|16146.2|16132.2|16134.2|16120.2|0
1613119500000|2021-02-12 08:45:00|16136.1|16122.1|16127.4|16113.4|16136.4|16122.4|16126|16112|0
1613119800000|2021-02-12 08:50:00|16127.3|16113.3|16138.6|16124.6|16139.4|16125.4|16124.4|16110.4|0
1613120100000|2021-02-12 08:55:00|16139.3|16125.3|16146.6|16132.6|16148.2|16134.2|16137.2|16123.2|0
1613120400000|2021-02-12 09:00:00|16146.5|16132.5|16158.3|16144.3|16162.2|16148.2|16146.5|16132.5|0
1613120700000|2021-02-12 09:05:00|16158.2|16144.2|16154|16140|16159.7|16145.7|16154|16140|0
1613121000000|2021-02-12 09:10:00|16153.9|16139.9|16150.6|16136.6|16156.2|16142.2|16150.5|16136.5|0
1613121300000|2021-02-12 09:15:00|16150.5|16136.5|16150.7|16136.7|16154.3|16140.3|16149.8|16135.8|0
1613121600000|2021-02-12 09:20:00|16150.8|16136.8|16155.7|16141.7|16157.3|16143.3|16150.8|16136.8|0
1613121900000|2021-02-12 09:25:00|16155.8|16141.8|16156|16142|16156.8|16142.8|16155.1|16141.1|0
1613122200000|2021-02-12 09:30:00|16156.1|16142.1|16156.6|16142.6|16161.9|16147.9|16155.1|16141.1|0
1613122500000|2021-02-12 09:35:00|16156.5|16142.5|16161.4|16147.4|16161.5|16147.5|16155.8|16141.8|0
1613122800000|2021-02-12 09:40:00|16161.3|16147.3|16158.5|16144.5|16163|16149|16157.8|16143.8|0
1613123100000|2021-02-12 09:45:00|16160.5|16146.5|16156.7|16142.7|16160.5|16146.5|16156.7|16142.7|0
1613123400000|2021-02-12 09:50:00|16156.6|16142.6|16153.1|16139.1|16156.7|16142.7|16150.3|16136.3|0
1613123700000|2021-02-12 09:55:00|16152.4|16138.4|16166|16152|16166.7|16152.7|16152.3|16138.3|0
1613124000000|2021-02-12 10:00:00|16165.9|16151.9|16166.3|16152.3|16166.9|16152.9|16165.4|16151.4|0
1613124300000|2021-02-12 10:05:00|16166.2|16152.2|16161.9|16147.9|16166.4|16152.4|16161.4|16147.4|0
1613124600000|2021-02-12 10:10:00|16161.6|16147.6|16155.8|16141.8|16162.2|16148.2|16155.7|16141.7|0
1613124900000|2021-02-12 10:15:00|16155.2|16141.2|16160.9|16146.9|16161.9|16147.9|16155|16141|0
1613125200000|2021-02-12 10:20:00|16160.8|16146.8|16164|16150|16164|16150|16160.2|16146.2|0
1613125500000|2021-02-12 10:25:00|16164.6|16150.6|16167.8|16153.8|16167.8|16153.8|16163.4|16149.4|0
1613125800000|2021-02-12 10:30:00|16167.7|16153.7|16161.7|16147.7|16167.7|16153.7|16161.5|16147.5|0
1613126100000|2021-02-12 10:35:00|16162|16148|16160.9|16146.9|16162.5|16148.5|16159|16145|0
1613126400000|2021-02-12 10:40:00|16161|16147|16159.7|16145.7|16161|16147|16156.7|16142.7|0
1613126700000|2021-02-12 10:45:00|16159.6|16145.6|16159.6|16145.6|16161.3|16147.3|16159.5|16145.5|0
1613127000000|2021-02-12 10:50:00|16159.5|16145.5|16160.1|16146.1|16160.3|16146.3|16158.6|16144.6|0
1613127300000|2021-02-12 10:55:00|16160.3|16146.3|16163.1|16149.1|16163.1|16149.1|16160.3|16146.3|0
1613127600000|2021-02-12 11:00:00|16163.7|16149.7|16166.1|16152.1|16166.1|16152.1|16163|16149|0
1613127900000|2021-02-12 11:05:00|16166|16152|16164.5|16150.5|16166.5|16152.5|16163.7|16149.7|0
1613128200000|2021-02-12 11:10:00|16162.4|16148.4|16159.6|16145.6|16162.4|16148.4|16159.2|16145.2|0
1613128500000|2021-02-12 11:15:00|16159.5|16145.5|16161.4|16147.4|16162.2|16148.2|16159.5|16145.5|0
1613128800000|2021-02-12 11:20:00|16162|16148|16159.7|16145.7|16162|16148|16157.9|16143.9|0
1613129100000|2021-02-12 11:25:00|16159.8|16145.8|16163.7|16149.7|16164.5|16150.5|16157.7|16143.7|0
1613129400000|2021-02-12 11:30:00|16164.3|16150.3|16162.5|16148.5|16164.3|16150.3|16161.6|16147.6|0
1613129700000|2021-02-12 11:35:00|16162.4|16148.4|16162.7|16148.7|16163.4|16149.4|16161.8|16147.8|0
1613130000000|2021-02-12 11:40:00|16162.6|16148.6|16163.3|16149.3|16165.5|16151.5|16162.6|16148.6|0
1613130300000|2021-02-12 11:45:00|16163.2|16149.2|16161.9|16147.9|16164.1|16150.1|16161.3|16147.3|0
1613130600000|2021-02-12 11:50:00|16159.9|16145.9|16165.8|16151.8|16165.8|16151.8|16159.3|16145.3|0
1613130900000|2021-02-12 11:55:00|16167.9|16153.9|16168.2|16154.2|16168.3|16154.3|16165.1|16151.1|0
1613131200000|2021-02-12 12:00:00|16168.3|16154.3|16168|16154|16176.6|16162.6|16167.8|16153.8|0
1613131500000|2021-02-12 12:05:00|16167.9|16153.9|16164.6|16150.6|16167.9|16153.9|16164.6|16150.6|0
1613131800000|2021-02-12 12:10:00|16164.7|16150.7|16160.7|16146.7|16164.7|16150.7|16159.9|16145.9|0
1613132100000|2021-02-12 12:15:00|16161.4|16147.4|16162.7|16148.7|16163.5|16149.5|16160.6|16146.6|0
1613132400000|2021-02-12 12:20:00|16162.6|16148.6|16161.5|16147.5|16163.7|16149.7|16160.6|16146.6|0
1613132700000|2021-02-12 12:25:00|16160.9|16146.9|16162.3|16148.3|16164.3|16150.3|16160.7|16146.7|0
1613133000000|2021-02-12 12:30:00|16162.4|16148.4|16171.9|16157.9|16172.1|16158.1|16162.3|16148.3|0
1613133300000|2021-02-12 12:35:00|16172|16158|16163.9|16149.9|16172.1|16158.1|16163.8|16149.8|0
1613133600000|2021-02-12 12:40:00|16163.8|16149.8|16162.5|16148.5|16164.6|16150.6|16161.7|16147.7|0
1613133900000|2021-02-12 12:45:00|16162.7|16148.7|16158|16144|16164.5|16150.5|16157.2|16143.2|0
1613134200000|2021-02-12 12:50:00|16160.1|16146.1|16164.3|16150.3|16164.5|16150.5|16159.9|16145.9|0
1613134500000|2021-02-12 12:55:00|16164.4|16150.4|16164.4|16150.4|16166.5|16152.5|16163.6|16149.6|0
1613134800000|2021-02-12 13:00:00|16164.5|16150.5|16169|16155|16169.7|16155.7|16164.4|16150.4|0
1613135100000|2021-02-12 13:05:00|16169.7|16155.7|16165.7|16151.7|16169.9|16155.9|16165.7|16151.7|0
1613135400000|2021-02-12 13:10:00|16165.8|16151.8|16161.6|16147.6|16167.7|16153.7|16160.9|16146.9|0
1613135700000|2021-02-12 13:15:00|16161.7|16147.7|16165.6|16151.6|16168.8|16154.8|16161.7|16147.7|0
1613136000000|2021-02-12 13:20:00|16166.2|16152.2|16161|16147|16166.2|16152.2|16159.6|16145.6|0
1613136300000|2021-02-12 13:25:00|16160.9|16146.9|16164.6|16150.6|16168|16154|16160.9|16146.9|0
1613136600000|2021-02-12 13:30:00|16164.5|16150.5|16161.9|16147.9|16165.3|16151.3|16161.8|16147.8|0
1613136900000|2021-02-12 13:35:00|16159.9|16145.9|16164|16150|16164.6|16150.6|16157.7|16143.7|0
1613137200000|2021-02-12 13:40:00|16164.6|16150.6|16169.9|16155.9|16169.9|16155.9|16162.6|16148.6|0
1613137500000|2021-02-12 13:45:00|16169.8|16155.8|16161.9|16147.9|16175.3|16161.3|16161.9|16147.9|0
1613137800000|2021-02-12 13:50:00|16162|16148|16158.8|16144.8|16162.9|16148.9|16156.7|16142.7|0
1613138100000|2021-02-12 13:55:00|16158.9|16144.9|16155.4|16141.4|16159|16145|16151.4|16137.4|0
1613138400000|2021-02-12 14:00:00|16155.3|16141.3|16153.2|16139.2|16158.5|16144.5|16153.1|16139.1|0
1613138700000|2021-02-12 14:05:00|16153.3|16139.3|16164.6|16150.6|16167.7|16153.7|16153.1|16139.1|0
1613139000000|2021-02-12 14:10:00|16165.3|16151.3|16152.3|16138.3|16166.2|16152.2|16150.3|16136.3|0
1613139300000|2021-02-12 14:15:00|16152.6|16138.6|16153.8|16139.8|16155.3|16141.3|16150.3|16136.3|0
1613139600000|2021-02-12 14:20:00|16153.9|16139.9|16150.7|16136.7|16154.1|16140.1|16150|16136|0
1613139900000|2021-02-12 14:25:00|16150.6|16136.6|16151.6|16137.6|16155.8|16141.8|16148.8|16134.8|0
1613140200000|2021-02-12 14:30:00|16152.3|16138.3|16142.1|16128.1|16160.4|16146.4|16140.2|16126.2|0
1613140500000|2021-02-12 14:35:00|16141.8|16127.8|16151.5|16137.5|16160.1|16146.1|16138.9|16124.9|0
1613140800000|2021-02-12 14:40:00|16152.2|16138.2|16168.1|16154.1|16171.3|16157.3|16152.2|16138.2|0
1613141100000|2021-02-12 14:45:00|16168.2|16154.2|16187|16173|16187.1|16173.1|16168.2|16154.2|0
1613141400000|2021-02-12 14:50:00|16186.9|16172.9|16170.9|16156.9|16193|16179|16170.9|16156.9|0
1613141700000|2021-02-12 14:55:00|16171|16157|16163|16149|16173.3|16159.3|16162.2|16148.2|0
1613142000000|2021-02-12 15:00:00|16162.7|16148.7|16169|16155|16171.6|16157.6|16161.4|16147.4|0
1613142300000|2021-02-12 15:05:00|16169.1|16155.1|16160.7|16146.7|16171.9|16157.9|16156.7|16142.7|0
1613142600000|2021-02-12 15:10:00|16160.6|16146.6|16173.4|16159.4|16173.5|16159.5|16160.4|16146.4|0
1613142900000|2021-02-12 15:15:00|16173.5|16159.5|16158.7|16144.7|16174.1|16160.1|16156|16142|0
1613143200000|2021-02-12 15:20:00|16158.8|16144.8|16165.6|16151.6|16168.4|16154.4|16154|16140|0
1613143500000|2021-02-12 15:25:00|16163.6|16149.6|16150.3|16136.3|16164.3|16150.3|16148.1|16134.1|0
1613143800000|2021-02-12 15:30:00|16150.4|16136.4|16146.6|16132.6|16154.2|16140.2|16140.8|16126.8|0
1613144100000|2021-02-12 15:35:00|16146.7|16132.7|16157.1|16143.1|16164.2|16150.2|16146.4|16132.4|0
1613144400000|2021-02-12 15:40:00|16157.2|16143.2|16166.1|16152.1|16169|16155|16157.1|16143.1|0
1613144700000|2021-02-12 15:45:00|16166.8|16152.8|16165.2|16151.2|16166.9|16152.9|16157.2|16143.2|0
1613145000000|2021-02-12 15:50:00|16165.3|16151.3|16176.3|16162.3|16176.5|16162.5|16165.1|16151.1|0
1613145300000|2021-02-12 15:55:00|16177|16163|16174.4|16160.4|16187.1|16173.1|16174.3|16160.3|0
1613145600000|2021-02-12 16:00:00|16174.5|16160.5|16173.7|16159.7|16179.3|16165.3|16170.3|16156.3|0
1613145900000|2021-02-12 16:05:00|16173.6|16159.6|16168.4|16154.4|16173.7|16159.7|16168.1|16154.1|0
1613146200000|2021-02-12 16:10:00|16168.5|16154.5|16178.5|16164.5|16178.7|16164.7|16167.6|16153.6|0
1613146500000|2021-02-12 16:15:00|16178.6|16164.6|16189.6|16175.6|16189.7|16175.7|16178.5|16164.5|0
1613146800000|2021-02-12 16:20:00|16189.5|16175.5|16192.6|16178.6|16195.6|16181.6|16184.9|16170.9|0
1613147100000|2021-02-12 16:25:00|16192.7|16178.7|16190.6|16176.6|16192.7|16178.7|16186.4|16172.4|0
1613147400000|2021-02-12 16:30:00|16190.7|16176.7|16196.5|16182.5|16197.2|16183.2|16190.3|16176.3|0
1613147700000|2021-02-12 16:35:00|16197.1|16183.1|16200.2|16186.2|16203.7|16189.7|16195.5|16181.5|0
1613148000000|2021-02-12 16:40:00|16200.1|16186.1|16201.7|16187.7|16206.2|16192.2|16200|16186|0
1613148300000|2021-02-12 16:45:00|16201.8|16187.8|16201.7|16187.7|16207.9|16193.9|16200.7|16186.7|0
1613148600000|2021-02-12 16:50:00|16201|16187|16197.1|16183.1|16202.1|16188.1|16192.7|16178.7|0
1613148900000|2021-02-12 16:55:00|16197.2|16183.2|16195|16181|16199.7|16185.7|16194.9|16180.9|0
1613149200000|2021-02-12 17:00:00|16197|16183|16206.5|16192.5|16206.7|16192.7|16196.9|16182.9|0
1613149500000|2021-02-12 17:05:00|16206.4|16192.4|16204.3|16190.3|16211.3|16197.3|16204.2|16190.2|0
1613149800000|2021-02-12 17:10:00|16204.2|16190.2|16204.7|16190.7|16206.9|16192.9|16202.4|16188.4|0
1613150100000|2021-02-12 17:15:00|16204.8|16190.8|16207.1|16193.1|16207.3|16193.3|16203.2|16189.2|0
1613150400000|2021-02-12 17:20:00|16207.2|16193.2|16206.3|16192.3|16208.3|16194.3|16203.4|16189.4|0
1613150700000|2021-02-12 17:25:00|16206.4|16192.4|16207.9|16193.9|16210.2|16196.2|16206.1|16192.1|0
1613151000000|2021-02-12 17:30:00|16208|16194|16208.1|16194.1|16209|16195|16204.6|16190.6|0
1613151300000|2021-02-12 17:35:00|16208.2|16194.2|16205.5|16191.5|16208.2|16194.2|16199.2|16185.2|0
1613151600000|2021-02-12 17:40:00|16205.4|16191.4|16206.9|16192.9|16206.9|16192.9|16196.9|16182.9|0
1613151900000|2021-02-12 17:45:00|16207|16193|16208.5|16194.5|16211.4|16197.4|16204.4|16190.4|0
1613152200000|2021-02-12 17:50:00|16208.4|16194.4|16200.5|16186.5|16208.6|16194.6|16200.5|16186.5|0
1613152500000|2021-02-12 17:55:00|16200.6|16186.6|16202.1|16188.1|16202.5|16188.5|16200.5|16186.5|0
1613152800000|2021-02-12 18:00:00|16202|16188|16204.4|16190.4|16204.4|16190.4|16199.6|16185.6|0
1613153100000|2021-02-12 18:05:00|16204.5|16190.5|16194.5|16180.5|16204.5|16190.5|16194.5|16180.5|0
1613153400000|2021-02-12 18:10:00|16194.6|16180.6|16190.3|16176.3|16195.2|16181.2|16190.2|16176.2|0
1613153700000|2021-02-12 18:15:00|16190.4|16176.4|16187.9|16173.9|16199.2|16185.2|16187.4|16173.4|0
1613154000000|2021-02-12 18:20:00|16187.8|16173.8|16184.9|16170.9|16191.7|16177.7|16184.1|16170.1|0
1613154300000|2021-02-12 18:25:00|16185|16171|16189.8|16175.8|16191.8|16177.8|16184.8|16170.8|0
1613154600000|2021-02-12 18:30:00|16189.9|16175.9|16197.3|16183.3|16198|16184|16189.6|16175.6|0
1613154900000|2021-02-12 18:35:00|16197.2|16183.2|16197.1|16183.1|16199.6|16185.6|16195|16181|0
1613155200000|2021-02-12 18:40:00|16197.2|16183.2|16194.8|16180.8|16198|16184|16194.7|16180.7|0
1613155500000|2021-02-12 18:45:00|16194.7|16180.7|16197|16183|16199|16185|16194.5|16180.5|0
1613155800000|2021-02-12 18:50:00|16197.1|16183.1|16189.7|16175.7|16197.1|16183.1|16187.6|16173.6|0
1613156100000|2021-02-12 18:55:00|16189.6|16175.6|16185.4|16171.4|16189.7|16175.7|16181.3|16167.3|0
1613156400000|2021-02-12 19:00:00|16185.3|16171.3|16179.5|16165.5|16185.5|16171.5|16178.2|16164.2|0
1613156700000|2021-02-12 19:05:00|16179.4|16165.4|16181.8|16167.8|16181.9|16167.9|16176.3|16162.3|0
1613157000000|2021-02-12 19:10:00|16181.9|16167.9|16181.4|16167.4|16182.6|16168.6|16179.3|16165.3|0
1613157300000|2021-02-12 19:15:00|16181.5|16167.5|16185.5|16171.5|16185.5|16171.5|16178.9|16164.9|0
1613157600000|2021-02-12 19:20:00|16185.7|16171.7|16185.4|16171.4|16187.9|16173.9|16182.7|16168.7|0
1613157900000|2021-02-12 19:25:00|16185.5|16171.5|16186.6|16172.6|16186.6|16172.6|16184.2|16170.2|0
1613158200000|2021-02-12 19:30:00|16188.6|16174.6|16192.6|16178.6|16194.4|16180.4|16187.6|16173.6|0
1613158500000|2021-02-12 19:35:00|16192.5|16178.5|16187.9|16173.9|16192.5|16178.5|16186.7|16172.7|0
1613158800000|2021-02-12 19:40:00|16187.3|16173.3|16188.2|16174.2|16188.8|16174.8|16184.6|16170.6|0
1613159100000|2021-02-12 19:45:00|16188.1|16174.1|16196.6|16182.6|16196.7|16182.7|16188.1|16174.1|0
1613159400000|2021-02-12 19:50:00|16196.5|16182.5|16192.6|16178.6|16196.7|16182.7|16186.7|16172.7|0
1613159700000|2021-02-12 19:55:00|16190.6|16176.6|16184.4|16170.4|16191.4|16177.4|16184.3|16170.3|0
1613160000000|2021-02-12 20:00:00|16184.5|16170.5|16177.1|16163.1|16184.6|16170.6|16174|16160|0
1613160300000|2021-02-12 20:05:00|16177.2|16163.2|16169.2|16155.2|16179.2|16165.2|16169.2|16155.2|0
1613160600000|2021-02-12 20:10:00|16169.1|16155.1|16179.6|16165.6|16179.6|16165.6|16169.1|16155.1|0
1613160900000|2021-02-12 20:15:00|16181.6|16167.6|16189.6|16175.6|16189.6|16175.6|16181.6|16167.6|0
1613161200000|2021-02-12 20:20:00|16189.5|16175.5|16184|16170|16189.6|16175.6|16183.9|16169.9|0
1613161500000|2021-02-12 20:25:00|16183.9|16169.9|16186.8|16172.8|16186.9|16172.9|16183.9|16169.9|0
1613161800000|2021-02-12 20:30:00|16186.7|16172.7|16189.4|16175.4|16189.5|16175.5|16181|16167|0
1613162100000|2021-02-12 20:35:00|16189.3|16175.3|16191.9|16177.9|16192.1|16178.1|16188.8|16174.8|0
1613162400000|2021-02-12 20:40:00|16192|16178|16190.7|16176.7|16196.4|16182.4|16186|16172|0
1613162700000|2021-02-12 20:45:00|16190.3|16176.3|16196.4|16182.4|16196.8|16182.8|16189.9|16175.9|0
1613163000000|2021-02-12 20:50:00|16198.2|16184.2|16205.1|16191.1|16209.8|16195.8|16198.2|16184.2|0
1613163300000|2021-02-12 20:55:00|16205.5|16191.5|16209|16195|16214.8|16200.8|16203.7|16189.7|0
1613163600000|2021-02-12 21:00:00|16209.7|16195.7|16214|16200|16217.6|16203.6|16206.8|16192.8|0
1613163900000|2021-02-12 21:05:00|16214.7|16200.7|16220.5|16206.5|16220.5|16206.5|16214.7|16200.7|0
1613164200000|2021-02-12 21:10:00|16219.8|16205.8|16219.3|16205.3|16221.2|16207.2|16216.9|16202.9|0
1613164500000|2021-02-12 21:15:00|16219.4|16205.4|16220.5|16206.5|16220.9|16206.9|16218.4|16204.4|0
1613164800000|2021-02-12 21:20:00|16220.6|16206.6|16220|16206|16220.9|16206.9|16219.6|16205.6|0
1613165100000|2021-02-12 21:25:00|16219.8|16205.8|16220.7|16206.7|16221|16207|16219.7|16205.7|0
1613165400000|2021-02-12 21:30:00|16218.6|16204.6|16219.4|16205.4|16222.2|16208.2|16218.6|16204.6|0
1613165700000|2021-02-12 21:35:00|16220.1|16206.1|16223|16209|16223|16209|16220.1|16206.1|0
1613166000000|2021-02-12 21:40:00|16223.7|16209.7|16224.9|16210.9|16225.6|16211.6|16223.2|16209.2|0
1613166300000|2021-02-12 21:45:00|16225.6|16211.6|16220.5|16206.5|16225.6|16211.6|16220.5|16206.5|0
1613166600000|2021-02-12 21:50:00|16218.5|16204.5|16219.2|16205.2|16219.2|16205.2|16218.4|16204.4|0
1613166900000|2021-02-12 21:55:00|16218.4|16204.4|16219.5|16205.5|16222|16208|16217.7|16203.7|0
1613343600000|2021-02-14 23:00:00|16229.5|16215.5|16230.9|16216.9|16233.1|16219.1|16227.3|16213.3|0
1613343900000|2021-02-14 23:05:00|16228|16214|16233.4|16219.4|16233.4|16219.4|16228|16214|0
1613344200000|2021-02-14 23:10:00|16232.7|16218.7|16233.4|16219.4|16233.4|16219.4|16230.2|16216.2|0
1613344500000|2021-02-14 23:15:00|16232.7|16218.7|16232.4|16218.4|16233.4|16219.4|16231.7|16217.7|0
1613344800000|2021-02-14 23:20:00|16233.1|16219.1|16228.8|16214.8|16233.1|16219.1|16225.2|16211.2|0
1613345100000|2021-02-14 23:25:00|16228.1|16214.1|16228.1|16214.1|16228.1|16214.1|16225.9|16211.9|0
1613345400000|2021-02-14 23:30:00|16228.8|16214.8|16221.9|16207.9|16228.8|16214.8|16221.9|16207.9|0
1613345700000|2021-02-14 23:35:00|16222.6|16208.6|16225.1|16211.1|16226.2|16212.2|16222.3|16208.3|0
1613346000000|2021-02-14 23:40:00|16225.5|16211.5|16222.6|16208.6|16225.5|16211.5|16221.2|16207.2|0
1613346300000|2021-02-14 23:45:00|16223|16209|16226|16212|16229.8|16215.8|16222.6|16208.6|0
1613346600000|2021-02-14 23:50:00|16226.7|16212.7|16225.3|16211.3|16226.7|16212.7|16223.9|16209.9|0
1613346900000|2021-02-14 23:55:00|16225.6|16211.6|16223.1|16209.1|16226.7|16212.7|16223.1|16209.1|0
1613347200000|2021-02-15 00:00:00|16223.5|16209.5|16230.3|16216.3|16231|16217|16221.7|16207.7|0
1613347500000|2021-02-15 00:05:00|16230|16216|16232.5|16218.5|16233.2|16219.2|16228.9|16214.9|0
1613347800000|2021-02-15 00:10:00|16232.1|16218.1|16232.2|16218.2|16232.9|16218.9|16229.2|16215.2|0
1613348100000|2021-02-15 00:15:00|16232.9|16218.9|16260.2|16246.2|16263.3|16249.3|16232.2|16218.2|0
1613348400000|2021-02-15 00:20:00|16260.4|16246.4|16275.2|16261.2|16278.3|16264.3|16260.4|16246.4|0
1613348700000|2021-02-15 00:25:00|16275.3|16261.3|16264.9|16250.9|16275.3|16261.3|16263.5|16249.5|0
1613349000000|2021-02-15 00:30:00|16265.1|16251.1|16262.2|16248.2|16267.8|16253.8|16259.4|16245.4|0
1613349300000|2021-02-15 00:35:00|16262|16248|16262.2|16248.2|16265.8|16251.8|16259.3|16245.3|0
1613349600000|2021-02-15 00:40:00|16261.1|16247.1|16258.9|16244.9|16261.1|16247.1|16254.6|16240.6|0
1613349900000|2021-02-15 00:45:00|16259.3|16245.3|16316.5|16302.5|16326.3|16312.3|16259.3|16245.3|0
1613350200000|2021-02-15 00:50:00|16314.4|16300.4|16327.9|16313.9|16327.9|16313.9|16314.4|16300.4|0
1613350500000|2021-02-15 00:55:00|16328|16314|16325.7|16311.7|16332.6|16318.6|16325.7|16311.7|0
1613350800000|2021-02-15 01:00:00|16326.3|16312.3|16319.8|16305.8|16329.1|16315.1|16317.1|16303.1|0
1613351100000|2021-02-15 01:05:00|16321.9|16307.9|16335|16321|16337.1|16323.1|16321.9|16307.9|0
1613351400000|2021-02-15 01:10:00|16335.1|16321.1|16342.7|16328.7|16342.7|16328.7|16331.6|16317.6|0
1613351700000|2021-02-15 01:15:00|16342.9|16328.9|16338.6|16324.6|16346.3|16332.3|16335.9|16321.9|0
1613352000000|2021-02-15 01:20:00|16338.7|16324.7|16348|16334|16348.3|16334.3|16336.6|16322.6|0
1613352300000|2021-02-15 01:25:00|16345.9|16331.9|16340.9|16326.9|16348|16334|16340.4|16326.4|0
1613352600000|2021-02-15 01:30:00|16340.8|16326.8|16347.9|16333.9|16347.9|16333.9|16338.9|16324.9|0
1613352900000|2021-02-15 01:35:00|16347.3|16333.3|16346.6|16332.6|16347.9|16333.9|16342.3|16328.3|0
1613353200000|2021-02-15 01:40:00|16346.5|16332.5|16345.8|16331.8|16346.5|16332.5|16342.8|16328.8|0
1613353500000|2021-02-15 01:45:00|16346.4|16332.4|16344.6|16330.6|16349.6|16335.6|16344.6|16330.6|0
1613353800000|2021-02-15 01:50:00|16344.3|16330.3|16342|16328|16345.6|16331.6|16341.9|16327.9|0
1613354100000|2021-02-15 01:55:00|16344.1|16330.1|16345.2|16331.2|16345.6|16331.6|16343.9|16329.9|0
1613354400000|2021-02-15 02:00:00|16344.9|16330.9|16346.7|16332.7|16347.2|16333.2|16343.7|16329.7|0
1613354700000|2021-02-15 02:05:00|16346.8|16332.8|16349.5|16335.5|16349.6|16335.6|16346.7|16332.7|0
1613355000000|2021-02-15 02:10:00|16349.4|16335.4|16347.2|16333.2|16351.1|16337.1|16346.6|16332.6|0
1613355300000|2021-02-15 02:15:00|16346.9|16332.9|16351.2|16337.2|16351.2|16337.2|16346.5|16332.5|0
1613355600000|2021-02-15 02:20:00|16351.6|16337.6|16354.3|16340.3|16354.4|16340.4|16351.2|16337.2|0
1613355900000|2021-02-15 02:25:00|16352.2|16338.2|16353.1|16339.1|16354.3|16340.3|16350.4|16336.4|0
1613356200000|2021-02-15 02:30:00|16353|16339|16350.4|16336.4|16353.1|16339.1|16350.4|16336.4|0
1613356500000|2021-02-15 02:35:00|16350.3|16336.3|16349.5|16335.5|16351.7|16337.7|16349.4|16335.4|0
1613356800000|2021-02-15 02:40:00|16349.6|16335.6|16351.4|16337.4|16351.5|16337.5|16349.4|16335.4|0
1613357100000|2021-02-15 02:45:00|16351.5|16337.5|16348.3|16334.3|16351.7|16337.7|16347.5|16333.5|0
1613357400000|2021-02-15 02:50:00|16348|16334|16347.6|16333.6|16348.3|16334.3|16347.6|16333.6|0
1613357700000|2021-02-15 02:55:00|16347.5|16333.5|16349.5|16335.5|16349.7|16335.7|16347.5|16333.5|0
1613358000000|2021-02-15 03:00:00|16349.6|16335.6|16347.3|16333.3|16349.7|16335.7|16347.3|16333.3|0
1613358300000|2021-02-15 03:05:00|16346.7|16332.7|16346.3|16332.3|16348.8|16334.8|16345.6|16331.6|0
1613358600000|2021-02-15 03:10:00|16346.2|16332.2|16346.8|16332.8|16346.8|16332.8|16346.2|16332.2|0
1613358900000|2021-02-15 03:15:00|16346.9|16332.9|16356.4|16342.4|16356.9|16342.9|16346.9|16332.9|0
1613359200000|2021-02-15 03:20:00|16356.5|16342.5|16360.9|16346.9|16361.1|16347.1|16354.7|16340.7|0
1613359500000|2021-02-15 03:25:00|16360.8|16346.8|16361|16347|16361|16347|16358.7|16344.7|0
1613359800000|2021-02-15 03:30:00|16361.1|16347.1|16359.7|16345.7|16361.7|16347.7|16358.8|16344.8|0
1613360100000|2021-02-15 03:35:00|16359.8|16345.8|16364.7|16350.7|16364.7|16350.7|16359.8|16345.8|0
1613360400000|2021-02-15 03:40:00|16364.8|16350.8|16362.9|16348.9|16365|16351|16362.8|16348.8|0
1613360700000|2021-02-15 03:45:00|16365|16351|16372.1|16358.1|16372.1|16358.1|16365|16351|0
1613361000000|2021-02-15 03:50:00|16372|16358|16368.9|16354.9|16372.1|16358.1|16368.9|16354.9|0
1613361300000|2021-02-15 03:55:00|16369|16355|16375.2|16361.2|16379.4|16365.4|16368.9|16354.9|0
1613361600000|2021-02-15 04:00:00|16375.3|16361.3|16381.2|16367.2|16382.3|16368.3|16375.2|16361.2|0
1613361900000|2021-02-15 04:05:00|16381.1|16367.1|16382.9|16368.9|16390.2|16376.2|16381.1|16367.1|0
1613362200000|2021-02-15 04:10:00|16385|16371|16388.1|16374.1|16388.1|16374.1|16382.8|16368.8|0
1613362500000|2021-02-15 04:15:00|16388.2|16374.2|16388.8|16374.8|16388.8|16374.8|16384|16370|0
1613362800000|2021-02-15 04:20:00|16388.7|16374.7|16383.8|16369.8|16388.7|16374.7|16383.2|16369.2|0
1613363100000|2021-02-15 04:25:00|16383.2|16369.2|16394.2|16380.2|16394.2|16380.2|16383.1|16369.1|0
1613363400000|2021-02-15 04:30:00|16393.9|16379.9|16389.3|16375.3|16394.3|16380.3|16389.3|16375.3|0
1613363700000|2021-02-15 04:35:00|16389.4|16375.4|16388.6|16374.6|16391.7|16377.7|16388.5|16374.5|0
1613364000000|2021-02-15 04:40:00|16388.5|16374.5|16388.4|16374.4|16390.6|16376.6|16388.3|16374.3|0
1613364300000|2021-02-15 04:45:00|16388.3|16374.3|16385.4|16371.4|16390.3|16376.3|16384.7|16370.7|0
1613364600000|2021-02-15 04:50:00|16385.1|16371.1|16385.5|16371.5|16385.5|16371.5|16384.6|16370.6|0
1613364900000|2021-02-15 04:55:00|16385.4|16371.4|16391.5|16377.5|16391.6|16377.6|16385.4|16371.4|0
1613365200000|2021-02-15 05:00:00|16391.4|16377.4|16391.5|16377.5|16392.3|16378.3|16391.4|16377.4|0
1613365500000|2021-02-15 05:05:00|16391.4|16377.4|16387.8|16373.8|16392|16378|16385.7|16371.7|0
1613365800000|2021-02-15 05:10:00|16387.9|16373.9|16388.6|16374.6|16390.7|16376.7|16387.9|16373.9|0
1613366100000|2021-02-15 05:15:00|16386.6|16372.6|16390.6|16376.6|16391.4|16377.4|16386.6|16372.6|0
1613366400000|2021-02-15 05:20:00|16391.2|16377.2|16394.7|16380.7|16395.4|16381.4|16390.9|16376.9|0
1613366700000|2021-02-15 05:25:00|16394.5|16380.5|16386.5|16372.5|16394.7|16380.7|16384.4|16370.4|0
1613367000000|2021-02-15 05:30:00|16388.5|16374.5|16388.4|16374.4|16390.6|16376.6|16386.5|16372.5|0
1613367300000|2021-02-15 05:35:00|16386.3|16372.3|16388.5|16374.5|16390.5|16376.5|16386.3|16372.3|0
1613367600000|2021-02-15 05:40:00|16388.4|16374.4|16387.7|16373.7|16391.2|16377.2|16386.5|16372.5|0
1613367900000|2021-02-15 05:45:00|16386.6|16372.6|16387.3|16373.3|16389.3|16375.3|16386.2|16372.2|0
1613368200000|2021-02-15 05:50:00|16387.7|16373.7|16386.6|16372.6|16390.2|16376.2|16386.6|16372.6|0
1613368500000|2021-02-15 05:55:00|16387|16373|16384.6|16370.6|16387.3|16373.3|16384.6|16370.6|0
1613368800000|2021-02-15 06:00:00|16385|16371|16389|16375|16389|16375|16384.6|16370.6|0
1613369100000|2021-02-15 06:05:00|16388.8|16374.8|16392.3|16378.3|16393|16379|16388.6|16374.6|0
1613369400000|2021-02-15 06:10:00|16392.1|16378.1|16393.7|16379.7|16394.8|16380.8|16391.9|16377.9|0
1613369700000|2021-02-15 06:15:00|16392.1|16378.1|16390.9|16376.9|16397|16383|16390.9|16376.9|0
1613370000000|2021-02-15 06:20:00|16393|16379|16395.6|16381.6|16396.2|16382.2|16393|16379|0
1613370300000|2021-02-15 06:25:00|16394.9|16380.9|16389.8|16375.8|16394.9|16380.9|16389.7|16375.7|0
1613370600000|2021-02-15 06:30:00|16390.4|16376.4|16387.4|16373.4|16390.5|16376.5|16387.3|16373.3|0
1613370900000|2021-02-15 06:35:00|16387.3|16373.3|16385.5|16371.5|16387.5|16373.5|16383.4|16369.4|0
1613371200000|2021-02-15 06:40:00|16385.9|16371.9|16384.1|16370.1|16385.9|16371.9|16383.8|16369.8|0
1613371500000|2021-02-15 06:45:00|16384.5|16370.5|16382.2|16368.2|16389|16375|16381.6|16367.6|0
1613371800000|2021-02-15 06:50:00|16382.1|16368.1|16383.8|16369.8|16384.7|16370.7|16379.9|16365.9|0
1613372100000|2021-02-15 06:55:00|16383.9|16369.9|16381.9|16367.9|16384|16370|16381.9|16367.9|0
1613372400000|2021-02-15 07:00:00|16382|16368|16382.1|16368.1|16384.3|16370.3|16382|16368|0
1613372700000|2021-02-15 07:05:00|16381.5|16367.5|16382.2|16368.2|16383.7|16369.7|16379.2|16365.2|0
1613373000000|2021-02-15 07:10:00|16381.9|16367.9|16380.8|16366.8|16381.9|16367.9|16380.7|16366.7|0
1613373300000|2021-02-15 07:15:00|16381.4|16367.4|16375.4|16361.4|16381.5|16367.5|16375.4|16361.4|0
1613373600000|2021-02-15 07:20:00|16375.5|16361.5|16380.1|16366.1|16380.2|16366.2|16375.3|16361.3|0
1613373900000|2021-02-15 07:25:00|16380.2|16366.2|16382.5|16368.5|16383.1|16369.1|16379.4|16365.4|0
1613374200000|2021-02-15 07:30:00|16383.2|16369.2|16379.5|16365.5|16385.2|16371.2|16379.5|16365.5|0
1613374500000|2021-02-15 07:35:00|16380.1|16366.1|16384.5|16370.5|16384.7|16370.7|16379.8|16365.8|0
1613374800000|2021-02-15 07:40:00|16383.9|16369.9|16376.9|16362.9|16383.9|16369.9|16376.9|16362.9|0
1613375100000|2021-02-15 07:45:00|16376.8|16362.8|16379.3|16365.3|16379.4|16365.4|16375.3|16361.3|0
1613375400000|2021-02-15 07:50:00|16379.4|16365.4|16377.9|16363.9|16381.4|16367.4|16377.2|16363.2|0
1613375700000|2021-02-15 07:55:00|16382|16368|16384|16370|16384|16370|16378.5|16364.5|0
1613376000000|2021-02-15 08:00:00|16383.9|16369.9|16379.6|16365.6|16384|16370|16376.9|16362.9|0
1613376300000|2021-02-15 08:05:00|16380.3|16366.3|16377.5|16363.5|16383.8|16369.8|16374.6|16360.6|0
1613376600000|2021-02-15 08:10:00|16378.1|16364.1|16378.3|16364.3|16379.8|16365.8|16374.9|16360.9|0
1613376900000|2021-02-15 08:15:00|16378.2|16364.2|16374.8|16360.8|16379.8|16365.8|16374.7|16360.7|0
1613377200000|2021-02-15 08:20:00|16375.4|16361.4|16378.7|16364.7|16381.9|16367.9|16374.7|16360.7|0
1613377500000|2021-02-15 08:25:00|16378.6|16364.6|16377.1|16363.1|16379.2|16365.2|16374.2|16360.2|0
1613377800000|2021-02-15 08:30:00|16377|16363|16373|16359|16377.7|16363.7|16372.2|16358.2|0
1613378100000|2021-02-15 08:35:00|16372.9|16358.9|16374.4|16360.4|16381.3|16367.3|16372.9|16358.9|0
1613378400000|2021-02-15 08:40:00|16374.7|16360.7|16379.2|16365.2|16379.3|16365.3|16374.7|16360.7|0
1613378700000|2021-02-15 08:45:00|16379.3|16365.3|16381.6|16367.6|16381.6|16367.6|16379.2|16365.2|0
1613379000000|2021-02-15 08:50:00|16381.5|16367.5|16381.3|16367.3|16383.4|16369.4|16380.2|16366.2|0
1613379300000|2021-02-15 08:55:00|16381.4|16367.4|16377.6|16363.6|16382.9|16368.9|16376.1|16362.1|0
1613379600000|2021-02-15 09:00:00|16381.7|16367.7|16380|16366|16385.1|16371.1|16380|16366|0
1613379900000|2021-02-15 09:05:00|16379.9|16365.9|16380|16366|16380|16366|16377.8|16363.8|0
1613380200000|2021-02-15 09:10:00|16379.9|16365.9|16379.5|16365.5|16382.3|16368.3|16379.5|16365.5|0
1613380500000|2021-02-15 09:15:00|16380.1|16366.1|16375.3|16361.3|16380.5|16366.5|16375.2|16361.2|0
1613380800000|2021-02-15 09:20:00|16375.2|16361.2|16375.5|16361.5|16381.3|16367.3|16374.9|16360.9|0
1613381100000|2021-02-15 09:25:00|16379.6|16365.6|16381.8|16367.8|16381.8|16367.8|16379.6|16365.6|0
1613381400000|2021-02-15 09:30:00|16381.7|16367.7|16384.3|16370.3|16384.4|16370.4|16381.7|16367.7|0
1613381700000|2021-02-15 09:35:00|16384.9|16370.9|16384.5|16370.5|16386.5|16372.5|16381.6|16367.6|0
1613382000000|2021-02-15 09:40:00|16383.9|16369.9|16387.3|16373.3|16387.4|16373.4|16383.9|16369.9|0
1613382300000|2021-02-15 09:45:00|16387.4|16373.4|16392.6|16378.6|16393.4|16379.4|16387.3|16373.3|0
1613382600000|2021-02-15 09:50:00|16392.7|16378.7|16393|16379|16393|16379|16392.7|16378.7|0
1613382900000|2021-02-15 09:55:00|16392.8|16378.8|16395.8|16381.8|16395.9|16381.9|16392.1|16378.1|0
1613383200000|2021-02-15 10:00:00|16395.7|16381.7|16394.8|16380.8|16395.7|16381.7|16394.7|16380.7|0
1613383500000|2021-02-15 10:05:00|16394.2|16380.2|16392.2|16378.2|16394.8|16380.8|16391.5|16377.5|0
1613383800000|2021-02-15 10:10:00|16392.1|16378.1|16392.2|16378.2|16392.2|16378.2|16392.1|16378.1|0
1613384100000|2021-02-15 10:15:00|16392.1|16378.1|16394|16380|16394|16380|16392.1|16378.1|0
1613384400000|2021-02-15 10:20:00|16394.1|16380.1|16397.2|16383.2|16397.2|16383.2|16392.8|16378.8|0
1613384700000|2021-02-15 10:25:00|16397.1|16383.1|16399.1|16385.1|16399.3|16385.3|16396.4|16382.4|0
1613385000000|2021-02-15 10:30:00|16399.2|16385.2|16399.7|16385.7|16402.5|16388.5|16399.2|16385.2|0
1613385300000|2021-02-15 10:35:00|16400|16386|16401.4|16387.4|16402.8|16388.8|16400|16386|0
1613385600000|2021-02-15 10:40:00|16402.1|16388.1|16398.1|16384.1|16402.1|16388.1|16398.1|16384.1|0
1613385900000|2021-02-15 10:45:00|16398|16384|16402.5|16388.5|16402.5|16388.5|16397.4|16383.4|0
1613386200000|2021-02-15 10:50:00|16402.6|16388.6|16402.3|16388.3|16403.4|16389.4|16402.2|16388.2|0
1613386500000|2021-02-15 10:55:00|16402.2|16388.2|16399.3|16385.3|16402.3|16388.3|16399.3|16385.3|0
1613386800000|2021-02-15 11:00:00|16399.2|16385.2|16392.3|16378.3|16399.3|16385.3|16392.2|16378.2|0
1613387100000|2021-02-15 11:05:00|16392.4|16378.4|16392.4|16378.4|16393.1|16379.1|16392.3|16378.3|0
1613387400000|2021-02-15 11:10:00|16393|16379|16391.8|16377.8|16393.2|16379.2|16391.1|16377.1|0
1613387700000|2021-02-15 11:15:00|16391.9|16377.9|16393.4|16379.4|16393.5|16379.5|16391.1|16377.1|0
1613388000000|2021-02-15 11:20:00|16393.5|16379.5|16396.7|16382.7|16397.6|16383.6|16393.5|16379.5|0
1613388300000|2021-02-15 11:25:00|16396.8|16382.8|16397.5|16383.5|16397.6|16383.6|16394.5|16380.5|0
1613388600000|2021-02-15 11:30:00|16401.5|16387.5|16400|16386|16401.5|16387.5|16399.3|16385.3|0
1613388900000|2021-02-15 11:35:00|16399.4|16385.4|16402.9|16388.9|16402.9|16388.9|16399.4|16385.4|0
1613389200000|2021-02-15 11:40:00|16402.8|16388.8|16402.5|16388.5|16404.8|16390.8|16400.6|16386.6|0
1613389500000|2021-02-15 11:45:00|16400.5|16386.5|16404.5|16390.5|16404.5|16390.5|16400.5|16386.5|0
1613389800000|2021-02-15 11:50:00|16405.2|16391.2|16405.8|16391.8|16406.6|16392.6|16405.1|16391.1|0
1613390100000|2021-02-15 11:55:00|16406.5|16392.5|16407.2|16393.2|16407.2|16393.2|16404.4|16390.4|0
1613390400000|2021-02-15 12:00:00|16407.1|16393.1|16403.7|16389.7|16407.1|16393.1|16403.5|16389.5|0
1613390700000|2021-02-15 12:05:00|16403.8|16389.8|16404.7|16390.7|16407.1|16393.1|16402.5|16388.5|0
1613391000000|2021-02-15 12:10:00|16404.8|16390.8|16403.7|16389.7|16405.4|16391.4|16403.6|16389.6|0
1613391300000|2021-02-15 12:15:00|16404.4|16390.4|16403.6|16389.6|16404.5|16390.5|16403.6|16389.6|0
1613391600000|2021-02-15 12:20:00|16404.3|16390.3|16401.7|16387.7|16404.4|16390.4|16399.7|16385.7|0
1613391900000|2021-02-15 12:25:00|16401.8|16387.8|16404.1|16390.1|16404.6|16390.6|16401.7|16387.7|0
1613392200000|2021-02-15 12:30:00|16404.7|16390.7|16404.8|16390.8|16407.5|16393.5|16404.7|16390.7|0
1613392500000|2021-02-15 12:35:00|16404.7|16390.7|16401.9|16387.9|16404.7|16390.7|16401.9|16387.9|0
1613392800000|2021-02-15 12:40:00|16401.8|16387.8|16398.2|16384.2|16401.9|16387.9|16397.6|16383.6|0
1613393100000|2021-02-15 12:45:00|16397.9|16383.9|16395.7|16381.7|16398.2|16384.2|16395.5|16381.5|0
1613393400000|2021-02-15 12:50:00|16395.6|16381.6|16398.3|16384.3|16399.1|16385.1|16395.5|16381.5|0
1613393700000|2021-02-15 12:55:00|16399|16385|16398.3|16384.3|16399.1|16385.1|16396.3|16382.3|0
1613394000000|2021-02-15 13:00:00|16399|16385|16399.1|16385.1|16399.1|16385.1|16396.2|16382.2|0
1613394300000|2021-02-15 13:05:00|16399.7|16385.7|16400.4|16386.4|16400.5|16386.5|16399|16385|0
1613394600000|2021-02-15 13:10:00|16399.8|16385.8|16395.6|16381.6|16399.8|16385.8|16395.5|16381.5|0
1613394900000|2021-02-15 13:15:00|16395.5|16381.5|16394.1|16380.1|16396.3|16382.3|16394|16380|0
1613395200000|2021-02-15 13:20:00|16394.7|16380.7|16398.2|16384.2|16398.9|16384.9|16394.7|16380.7|0
1613395500000|2021-02-15 13:25:00|16398.9|16384.9|16399.6|16385.6|16399.7|16385.7|16398.2|16384.2|0
1613395800000|2021-02-15 13:30:00|16399.5|16385.5|16397.5|16383.5|16399.6|16385.6|16396.8|16382.8|0
1613396100000|2021-02-15 13:35:00|16397.6|16383.6|16398.3|16384.3|16398.3|16384.3|16397.5|16383.5|0
1613396400000|2021-02-15 13:40:00|16398.4|16384.4|16399.1|16385.1|16399.1|16385.1|16398.3|16384.3|0
1613396700000|2021-02-15 13:45:00|16399|16385|16398.8|16384.8|16401.1|16387.1|16398.7|16384.7|0
1613397000000|2021-02-15 13:50:00|16398.7|16384.7|16404.4|16390.4|16404.8|16390.8|16398|16384|0
1613397300000|2021-02-15 13:55:00|16405|16391|16406.7|16392.7|16407.5|16393.5|16403.8|16389.8|0
1613397600000|2021-02-15 14:00:00|16406.6|16392.6|16406.1|16392.1|16406.7|16392.7|16404.6|16390.6|0
1613397900000|2021-02-15 14:05:00|16406|16392|16407.3|16393.3|16408.1|16394.1|16406|16392|0
1613398200000|2021-02-15 14:10:00|16409.3|16395.3|16409.3|16395.3|16410|16396|16407.9|16393.9|0
1613398500000|2021-02-15 14:15:00|16409.2|16395.2|16409.3|16395.3|16409.3|16395.3|16407.1|16393.1|0
1613398800000|2021-02-15 14:20:00|16411.3|16397.3|16411.4|16397.4|16414.1|16400.1|16409.3|16395.3|0
1613399100000|2021-02-15 14:25:00|16412|16398|16413.3|16399.3|16415.4|16401.4|16411.2|16397.2|0
1613399400000|2021-02-15 14:30:00|16413.2|16399.2|16410.8|16396.8|16415.4|16401.4|16408.7|16394.7|0
1613399700000|2021-02-15 14:35:00|16411.1|16397.1|16414.2|16400.2|16415.5|16401.5|16411|16397|0
1613400000000|2021-02-15 14:40:00|16414.4|16400.4|16420.8|16406.8|16422.8|16408.8|16412.5|16398.5|0
1613400300000|2021-02-15 14:45:00|16421.4|16407.4|16416.7|16402.7|16421.6|16407.6|16415.3|16401.3|0
1613400600000|2021-02-15 14:50:00|16416.8|16402.8|16412|16398|16416.8|16402.8|16411.4|16397.4|0
1613400900000|2021-02-15 14:55:00|16412.1|16398.1|16413.6|16399.6|16414.1|16400.1|16411.5|16397.5|0
1613401200000|2021-02-15 15:00:00|16413.7|16399.7|16413.7|16399.7|16413.8|16399.8|16413.6|16399.6|0
1613401500000|2021-02-15 15:05:00|16413.8|16399.8|16411.1|16397.1|16413.8|16399.8|16411.1|16397.1|0
1613401800000|2021-02-15 15:10:00|16411.7|16397.7|16412.8|16398.8|16412.8|16398.8|16408.6|16394.6|0
1613402100000|2021-02-15 15:15:00|16412.7|16398.7|16414|16400|16414.9|16400.9|16410.7|16396.7|0
1613402400000|2021-02-15 15:20:00|16414.7|16400.7|16414|16400|16414.8|16400.8|16414|16400|0
1613402700000|2021-02-15 15:25:00|16412|16398|16412|16398|16414|16400|16411.3|16397.3|0
1613403000000|2021-02-15 15:30:00|16412.1|16398.1|16405.9|16391.9|16412.1|16398.1|16405.9|16391.9|0
1613403300000|2021-02-15 15:35:00|16405.8|16391.8|16413.3|16399.3|16413.3|16399.3|16405.8|16391.8|0
1613403600000|2021-02-15 15:40:00|16413.4|16399.4|16411.4|16397.4|16414|16400|16411.4|16397.4|0
1613403900000|2021-02-15 15:45:00|16412|16398|16412|16398|16412.7|16398.7|16411.3|16397.3|0
1613404200000|2021-02-15 15:50:00|16412.6|16398.6|16408.7|16394.7|16412.7|16398.7|16408.1|16394.1|0
1613404500000|2021-02-15 15:55:00|16408.6|16394.6|16412|16398|16412.1|16398.1|16408.6|16394.6|0
1613404800000|2021-02-15 16:00:00|16412.1|16398.1|16414.1|16400.1|16414.9|16400.9|16412|16398|0
1613405100000|2021-02-15 16:05:00|16414|16400|16412.7|16398.7|16414|16400|16412.6|16398.6|0
1613405400000|2021-02-15 16:10:00|16413.3|16399.3|16415.7|16401.7|16415.7|16401.7|16413|16399|0
1613405700000|2021-02-15 16:15:00|16415.1|16401.1|16417.2|16403.2|16419.3|16405.3|16415.1|16401.1|0
1613406000000|2021-02-15 16:20:00|16417.1|16403.1|16417.3|16403.3|16418.7|16404.7|16416.5|16402.5|0
1613406300000|2021-02-15 16:25:00|16418|16404|16419.3|16405.3|16419.4|16405.4|16417.3|16403.3|0
1613406600000|2021-02-15 16:30:00|16419.2|16405.2|16405.7|16391.7|16419.2|16405.2|16405.1|16391.1|0
1613406900000|2021-02-15 16:35:00|16406.3|16392.3|16407.1|16393.1|16409.1|16395.1|16403.7|16389.7|0
1613407200000|2021-02-15 16:40:00|16409.1|16395.1|16406.5|16392.5|16409.2|16395.2|16406.5|16392.5|0
1613407500000|2021-02-15 16:45:00|16407.2|16393.2|16410|16396|16410|16396|16407.1|16393.1|0
1613407800000|2021-02-15 16:50:00|16409.9|16395.9|16410.7|16396.7|16410.7|16396.7|16409.9|16395.9|0
1613408100000|2021-02-15 16:55:00|16410.6|16396.6|16413.2|16399.2|16413.3|16399.3|16410.6|16396.6|0
1613408400000|2021-02-15 17:00:00|16413.3|16399.3|16411.1|16397.1|16413.3|16399.3|16411.1|16397.1|0
1613408700000|2021-02-15 17:05:00|16411.8|16397.8|16409.1|16395.1|16411.8|16397.8|16409.1|16395.1|0
1613409000000|2021-02-15 17:10:00|16409.7|16395.7|16408.4|16394.4|16411|16397|16408.4|16394.4|0
1613409300000|2021-02-15 17:15:00|16409|16395|16409|16395|16409.1|16395.1|16408.4|16394.4|0
1613409600000|2021-02-15 17:20:00|16409.1|16395.1|16409.2|16395.2|16409.8|16395.8|16409.1|16395.1|0
1613409900000|2021-02-15 17:25:00|16405.8|16391.8|16406.5|16392.5|16406.6|16392.6|16405.8|16391.8|0
1613410200000|2021-02-15 17:30:00|16406.6|16392.6|16405.9|16391.9|16406.6|16392.6|16405.8|16391.8|0
1613410500000|2021-02-15 17:35:00|16406.6|16392.6|16408.7|16394.7|16408.7|16394.7|16406.6|16392.6|0
1613410800000|2021-02-15 17:40:00|16408.8|16394.8|16409.5|16395.5|16409.5|16395.5|16408.8|16394.8|0
1613411100000|2021-02-15 17:45:00|16409.4|16395.4|16409.4|16395.4|16409.5|16395.5|16409.4|16395.4|0
1613411400000|2021-02-15 17:50:00|16409.5|16395.5|16409.3|16395.3|16409.9|16395.9|16409.2|16395.2|0
1613411700000|2021-02-15 17:55:00|16409.2|16395.2|16411.5|16397.5|16412.1|16398.1|16409.1|16395.1|0
1613412000000|2021-02-15 18:00:00|16411.3|16397.3|16412.1|16398.1|16412.1|16398.1|16411.3|16397.3|0
1613412300000|2021-02-15 18:05:00|16411.5|16397.5|16412.1|16398.1|16412.1|16398.1|16411.3|16397.3|0
1613412600000|2021-02-15 18:10:00|16411.5|16397.5|16410.8|16396.8|16411.5|16397.5|16410.8|16396.8|0
1613412900000|2021-02-15 18:15:00|16410.5|16396.5|16411.3|16397.3|16411.3|16397.3|16410.4|16396.4|0
1613413200000|2021-02-15 18:20:00|16410.4|16396.4|16411.3|16397.3|16411.3|16397.3|16410.4|16396.4|0
1613413500000|2021-02-15 18:25:00|16410.9|16396.9|16410.4|16396.4|16411.3|16397.3|16410.4|16396.4|0
1613414400000|2021-02-15 18:40:00|16409.8|16395.8|16409.6|16395.6|16409.8|16395.8|16409.6|16395.6|0
1613414700000|2021-02-15 18:45:00|16410.2|16396.2|16410.4|16396.4|16410.4|16396.4|16410.2|16396.2|0
1613415000000|2021-02-15 18:50:00|16406.4|16392.4|16405.5|16391.5|16406.4|16392.4|16405.5|16391.5|0
1613415600000|2021-02-15 19:00:00|16406.2|16392.2|16407.2|16393.2|16407.2|16393.2|16406.2|16392.2|0
1613415900000|2021-02-15 19:05:00|16406.4|16392.4|16406.4|16392.4|16406.4|16392.4|16406.4|16392.4|0
1613416500000|2021-02-15 19:15:00|16405.5|16391.5|16409.6|16395.6|16410.4|16396.4|16405.5|16391.5|0
1613416800000|2021-02-15 19:20:00|16409.9|16395.9|16410.4|16396.4|16410.4|16396.4|16409.9|16395.9|0
1613417100000|2021-02-15 19:25:00|16410.7|16396.7|16410.4|16396.4|16411.3|16397.3|16410.4|16396.4|0
1613417400000|2021-02-15 19:30:00|16410|16396|16409.6|16395.6|16410.4|16396.4|16409.6|16395.6|0
1613417700000|2021-02-15 19:35:00|16410.4|16396.4|16409.6|16395.6|16410.4|16396.4|16409.6|16395.6|0
1613418000000|2021-02-15 19:40:00|16410.4|16396.4|16410.4|16396.4|16410.4|16396.4|16410.4|16396.4|0
1613418300000|2021-02-15 19:45:00|16409.6|16395.6|16409.6|16395.6|16410.4|16396.4|16409.6|16395.6|0
1613418900000|2021-02-15 19:55:00|16405.5|16391.5|16405.5|16391.5|16405.5|16391.5|16405.1|16391.1|0
1613419200000|2021-02-15 20:00:00|16403.5|16389.5|16403.6|16389.6|16403.8|16389.8|16403|16389|0
1613420400000|2021-02-15 20:20:00|16404.5|16390.5|16404.5|16390.5|16404.5|16390.5|16404|16390|0
1613420700000|2021-02-15 20:25:00|16405.1|16391.1|16409.4|16395.4|16409.4|16395.4|16404.9|16390.9|0
1613421000000|2021-02-15 20:30:00|16407.3|16393.3|16407.3|16393.3|16408.1|16394.1|16407.3|16393.3|0
1613421300000|2021-02-15 20:35:00|16407.6|16393.6|16408.1|16394.1|16408.1|16394.1|16407.3|16393.3|0
1613421900000|2021-02-15 20:45:00|16407.1|16393.1|16405.2|16391.2|16408.1|16394.1|16403.8|16389.8|0
1613422200000|2021-02-15 20:50:00|16404.1|16390.1|16402.3|16388.3|16405.2|16391.2|16399.4|16385.4|0
1613422500000|2021-02-15 20:55:00|16400.1|16386.1|16402.3|16388.3|16402.3|16388.3|16396.5|16382.5|0
1613423400000|2021-02-15 21:10:00|16402.4|16388.4|16402.4|16388.4|16402.4|16388.4|16402.4|16388.4|0
1613427600000|2021-02-15 22:20:00|16402.1|16388.1|16402.1|16388.1|16402.1|16388.1|16402.1|16388.1|0
1613430000000|2021-02-15 23:00:00|16407.5|16393.5|16405|16391|16409|16395|16402.1|16388.1|0
1613430300000|2021-02-15 23:05:00|16404.3|16390.3|16405|16391|16407.9|16393.9|16403.9|16389.9|0
1613430600000|2021-02-15 23:10:00|16405.7|16391.7|16402.1|16388.1|16405.7|16391.7|16401.4|16387.4|0
1613430900000|2021-02-15 23:15:00|16402.5|16388.5|16400.7|16386.7|16403.2|16389.2|16400.7|16386.7|0
1613431200000|2021-02-15 23:20:00|16401|16387|16400|16386|16401.4|16387.4|16399.2|16385.2|0
1613431500000|2021-02-15 23:25:00|16400.3|16386.3|16400|16386|16402.1|16388.1|16399.2|16385.2|0
1613431800000|2021-02-15 23:30:00|16401.4|16387.4|16399.2|16385.2|16401.4|16387.4|16399.2|16385.2|0
1613432100000|2021-02-15 23:35:00|16399.6|16385.6|16402.1|16388.1|16402.8|16388.8|16399.6|16385.6|0
1613432400000|2021-02-15 23:40:00|16401.4|16387.4|16401.9|16387.9|16405.5|16391.5|16401.4|16387.4|0
1613432700000|2021-02-15 23:45:00|16401.5|16387.5|16399.8|16385.8|16402.6|16388.6|16398.3|16384.3|0
1613433000000|2021-02-15 23:50:00|16399|16385|16399|16385|16399.8|16385.8|16397.6|16383.6|0
1613433300000|2021-02-15 23:55:00|16397.9|16383.9|16396.4|16382.4|16399.3|16385.3|16396.4|16382.4|0
1613433600000|2021-02-16 00:00:00|16397.1|16383.1|16397.9|16383.9|16400|16386|16396.4|16382.4|0
1613433900000|2021-02-16 00:05:00|16397.1|16383.1|16397.1|16383.1|16399.3|16385.3|16396.4|16382.4|0
1613434200000|2021-02-16 00:10:00|16397.5|16383.5|16401.5|16387.5|16402.6|16388.6|16396.8|16382.8|0
1613434500000|2021-02-16 00:15:00|16401.8|16387.8|16405.1|16391.1|16407.5|16393.5|16396.7|16382.7|0
1613434800000|2021-02-16 00:20:00|16404.9|16390.9|16411.6|16397.6|16412.7|16398.7|16404.4|16390.4|0
1613435100000|2021-02-16 00:25:00|16412.7|16398.7|16414.2|16400.2|16420.3|16406.3|16410.5|16396.5|0
1613435400000|2021-02-16 00:30:00|16414.6|16400.6|16418.8|16404.8|16422|16408|16414.2|16400.2|0
1613435700000|2021-02-16 00:35:00|16418.4|16404.4|16413.3|16399.3|16418.8|16404.8|16411.9|16397.9|0
1613436000000|2021-02-16 00:40:00|16413.5|16399.5|16408.9|16394.9|16413.7|16399.7|16407.8|16393.8|0
1613436300000|2021-02-16 00:45:00|16429.3|16415.3|16435.7|16421.7|16437.7|16423.7|16419.1|16405.1|0
1613436600000|2021-02-16 00:50:00|16437.7|16423.7|16434.2|16420.2|16443.3|16429.3|16434.1|16420.1|0
1613436900000|2021-02-16 00:55:00|16432.2|16418.2|16430.1|16416.1|16438.1|16424.1|16428.1|16414.1|0
1613437200000|2021-02-16 01:00:00|16430|16416|16438|16424|16440|16426|16430|16416|0
1613437500000|2021-02-16 01:05:00|16438.1|16424.1|16435.4|16421.4|16438.1|16424.1|16429.3|16415.3|0
1613437800000|2021-02-16 01:10:00|16435.5|16421.5|16442.6|16428.6|16444.7|16430.7|16433.5|16419.5|0
1613438100000|2021-02-16 01:15:00|16442.5|16428.5|16447|16433|16450.4|16436.4|16437.6|16423.6|0
1613438400000|2021-02-16 01:20:00|16449.1|16435.1|16447.3|16433.3|16456.6|16442.6|16445|16431|0
1613438700000|2021-02-16 01:25:00|16447.9|16433.9|16436.2|16422.2|16450|16436|16434.9|16420.9|0
1613439000000|2021-02-16 01:30:00|16438.2|16424.2|16439.1|16425.1|16441.1|16427.1|16436.1|16422.1|0
1613439300000|2021-02-16 01:35:00|16439.7|16425.7|16436.8|16422.8|16441.6|16427.6|16434.7|16420.7|0
1613439600000|2021-02-16 01:40:00|16434.8|16420.8|16437.9|16423.9|16438|16424|16432.6|16418.6|0
1613439900000|2021-02-16 01:45:00|16438|16424|16437.3|16423.3|16439.4|16425.4|16433.9|16419.9|0
1613440200000|2021-02-16 01:50:00|16437.4|16423.4|16435.4|16421.4|16439.3|16425.3|16434.4|16420.4|0
1613440500000|2021-02-16 01:55:00|16435.5|16421.5|16433.1|16419.1|16435.5|16421.5|16431.4|16417.4|0
1613440800000|2021-02-16 02:00:00|16433.2|16419.2|16428.3|16414.3|16434|16420|16428.3|16414.3|0
1613441100000|2021-02-16 02:05:00|16426.3|16412.3|16420.3|16406.3|16426.3|16412.3|16417.8|16403.8|0
1613441400000|2021-02-16 02:10:00|16422.3|16408.3|16424.4|16410.4|16430.5|16416.5|16419.6|16405.6|0
1613441700000|2021-02-16 02:15:00|16424.3|16410.3|16426.1|16412.1|16429.9|16415.9|16421.6|16407.6|0
1613442000000|2021-02-16 02:20:00|16426.4|16412.4|16430.1|16416.1|16431.6|16417.6|16426.4|16412.4|0
1613442300000|2021-02-16 02:25:00|16430.2|16416.2|16431.7|16417.7|16437.1|16423.1|16430.1|16416.1|0
1613442600000|2021-02-16 02:30:00|16431.6|16417.6|16433.7|16419.7|16435.8|16421.8|16426.7|16412.7|0
1613442900000|2021-02-16 02:35:00|16432.8|16418.8|16430|16416|16432.9|16418.9|16429.9|16415.9|0
1613443200000|2021-02-16 02:40:00|16429.9|16415.9|16413.7|16399.7|16430|16416|16413.4|16399.4|0
1613443500000|2021-02-16 02:45:00|16413.4|16399.4|16423.3|16409.3|16423.6|16409.6|16413.3|16399.3|0
1613443800000|2021-02-16 02:50:00|16423.6|16409.6|16416.9|16402.9|16423.7|16409.7|16414.1|16400.1|0
1613444100000|2021-02-16 02:55:00|16416.8|16402.8|16429.7|16415.7|16429.7|16415.7|16416.8|16402.8|0
1613444400000|2021-02-16 03:00:00|16429.4|16415.4|16419.2|16405.2|16429.4|16415.4|16419.1|16405.1|0
1613444700000|2021-02-16 03:05:00|16419.1|16405.1|16422.2|16408.2|16424.1|16410.1|16419.1|16405.1|0
1613445000000|2021-02-16 03:10:00|16422.1|16408.1|16430.2|16416.2|16430.2|16416.2|16422.1|16408.1|0
1613445300000|2021-02-16 03:15:00|16430.3|16416.3|16435.2|16421.2|16435.2|16421.2|16430.3|16416.3|0
1613445600000|2021-02-16 03:20:00|16435.5|16421.5|16439.1|16425.1|16441.1|16427.1|16435.1|16421.1|0
1613445900000|2021-02-16 03:25:00|16441.1|16427.1|16444.7|16430.7|16448.4|16434.4|16439.1|16425.1|0
1613446200000|2021-02-16 03:30:00|16444.6|16430.6|16440.6|16426.6|16447.5|16433.5|16440.6|16426.6|0
1613446500000|2021-02-16 03:35:00|16440.4|16426.4|16444.4|16430.4|16452.6|16438.6|16439.8|16425.8|0
1613446800000|2021-02-16 03:40:00|16444.2|16430.2|16437.9|16423.9|16444.4|16430.4|16433.6|16419.6|0
1613447100000|2021-02-16 03:45:00|16438.3|16424.3|16442.3|16428.3|16442.3|16428.3|16436.2|16422.2|0
1613447400000|2021-02-16 03:50:00|16444.4|16430.4|16453.3|16439.3|16453.3|16439.3|16444.2|16430.2|0
1613447700000|2021-02-16 03:55:00|16453.2|16439.2|16457.5|16443.5|16457.5|16443.5|16451.3|16437.3|0
1613448000000|2021-02-16 04:00:00|16455.4|16441.4|16459.3|16445.3|16461.6|16447.6|16455.4|16441.4|0
1613448300000|2021-02-16 04:05:00|16459.4|16445.4|16468.4|16454.4|16468.4|16454.4|16459.3|16445.3|0
1613448600000|2021-02-16 04:10:00|16470.4|16456.4|16468.5|16454.5|16470.5|16456.5|16467.6|16453.6|0
1613448900000|2021-02-16 04:15:00|16468.4|16454.4|16469.8|16455.8|16471.9|16457.9|16468.3|16454.3|0
1613449200000|2021-02-16 04:20:00|16469.7|16455.7|16470.3|16456.3|16471.2|16457.2|16468.2|16454.2|0
1613449500000|2021-02-16 04:25:00|16470.2|16456.2|16471|16457|16473.3|16459.3|16470.2|16456.2|0
1613449800000|2021-02-16 04:30:00|16473|16459|16470.9|16456.9|16475.1|16461.1|16470.9|16456.9|0
1613450100000|2021-02-16 04:35:00|16470.8|16456.8|16472.9|16458.9|16473|16459|16470.8|16456.8|0
1613450400000|2021-02-16 04:40:00|16470.8|16456.8|16472.1|16458.1|16472.1|16458.1|16467.2|16453.2|0
1613450700000|2021-02-16 04:45:00|16472|16458|16473.9|16459.9|16474|16460|16467.9|16453.9|0
1613451000000|2021-02-16 04:50:00|16471.9|16457.9|16467.2|16453.2|16472|16458|16465|16451|0
1613451300000|2021-02-16 04:55:00|16467.3|16453.3|16466|16452|16468.1|16454.1|16462.1|16448.1|0
1613451600000|2021-02-16 05:00:00|16468|16454|16467.9|16453.9|16470.8|16456.8|16465.8|16451.8|0
1613451900000|2021-02-16 05:05:00|16468|16454|16452.2|16438.2|16468.7|16454.7|16450.1|16436.1|0
1613452200000|2021-02-16 05:10:00|16454.2|16440.2|16455.3|16441.3|16457.6|16443.6|16454.1|16440.1|0
1613452500000|2021-02-16 05:15:00|16455.2|16441.2|16451.4|16437.4|16455.3|16441.3|16446.9|16432.9|0
1613452800000|2021-02-16 05:20:00|16451.3|16437.3|16449|16435|16452.1|16438.1|16449|16435|0
1613453100000|2021-02-16 05:25:00|16449.1|16435.1|16477.8|16463.8|16477.8|16463.8|16449.1|16435.1|0
1613453400000|2021-02-16 05:30:00|16475.7|16461.7|16473.3|16459.3|16478|16464|16471.2|16457.2|0
1613453700000|2021-02-16 05:35:00|16473.2|16459.2|16451.6|16437.6|16473.3|16459.3|16449.4|16435.4|0
1613454000000|2021-02-16 05:40:00|16453.6|16439.6|16434.7|16420.7|16453.6|16439.6|16434.7|16420.7|0
1613454300000|2021-02-16 05:45:00|16434.3|16420.3|16435.1|16421.1|16437.2|16423.2|16429.2|16415.2|0
1613454600000|2021-02-16 05:50:00|16434.9|16420.9|16440.2|16426.2|16440.9|16426.9|16434.7|16420.7|0
1613454900000|2021-02-16 05:55:00|16440.3|16426.3|16443.1|16429.1|16443.4|16429.4|16436.5|16422.5|0
1613455200000|2021-02-16 06:00:00|16442.7|16428.7|16446.3|16432.3|16446.5|16432.5|16441.6|16427.6|0
1613455500000|2021-02-16 06:05:00|16447.4|16433.4|16447|16433|16452.1|16438.1|16445.6|16431.6|0
1613455800000|2021-02-16 06:10:00|16447.2|16433.2|16457.2|16443.2|16457.7|16443.7|16447.2|16433.2|0
1613456100000|2021-02-16 06:15:00|16456.8|16442.8|16444.2|16430.2|16457.2|16443.2|16438.1|16424.1|0
1613456400000|2021-02-16 06:20:00|16446.2|16432.2|16434.7|16420.7|16448.3|16434.3|16432.9|16418.9|0
1613456700000|2021-02-16 06:25:00|16434.6|16420.6|16443.4|16429.4|16445.5|16431.5|16431.9|16417.9|0
1613457000000|2021-02-16 06:30:00|16443.5|16429.5|16442.1|16428.1|16447.6|16433.6|16442.1|16428.1|0
1613457300000|2021-02-16 06:35:00|16442.2|16428.2|16441.2|16427.2|16442.2|16428.2|16435|16421|0
1613457600000|2021-02-16 06:40:00|16441.1|16427.1|16445.3|16431.3|16445.3|16431.3|16439.1|16425.1|0
1613457900000|2021-02-16 06:45:00|16445.2|16431.2|16443.1|16429.1|16446|16432|16441.1|16427.1|0
1613458200000|2021-02-16 06:50:00|16439.1|16425.1|16443.6|16429.6|16444.3|16430.3|16439|16425|0
1613458500000|2021-02-16 06:55:00|16443.5|16429.5|16446.3|16432.3|16446.3|16432.3|16441.2|16427.2|0
1613458800000|2021-02-16 07:00:00|16446.9|16432.9|16449.2|16435.2|16454.9|16440.9|16446.3|16432.3|0
1613459100000|2021-02-16 07:05:00|16449.5|16435.5|16443|16429|16449.5|16435.5|16442.4|16428.4|0
1613459400000|2021-02-16 07:10:00|16442.3|16428.3|16441.5|16427.5|16443.1|16429.1|16441.5|16427.5|0
1613459700000|2021-02-16 07:15:00|16441.6|16427.6|16439.1|16425.1|16441.6|16427.6|16438.5|16424.5|0
1613460000000|2021-02-16 07:20:00|16441.2|16427.2|16430|16416|16441.2|16427.2|16430|16416|0
1613460300000|2021-02-16 07:25:00|16430.1|16416.1|16432.9|16418.9|16434.3|16420.3|16430|16416|0
1613460600000|2021-02-16 07:30:00|16433|16419|16428.7|16414.7|16433.8|16419.8|16426.5|16412.5|0
1613460900000|2021-02-16 07:35:00|16428.6|16414.6|16432|16418|16434.8|16420.8|16428.6|16414.6|0
1613461200000|2021-02-16 07:40:00|16431.9|16417.9|16429.8|16415.8|16438|16424|16429.8|16415.8|0
1613461500000|2021-02-16 07:45:00|16430.4|16416.4|16436.8|16422.8|16436.8|16422.8|16428.9|16414.9|0
1613461800000|2021-02-16 07:50:00|16436.7|16422.7|16437.9|16423.9|16440.1|16426.1|16435.9|16421.9|0
1613462100000|2021-02-16 07:55:00|16437.8|16423.8|16442.6|16428.6|16442.8|16428.8|16432.9|16418.9|0
1613462400000|2021-02-16 08:00:00|16442.3|16428.3|16438.4|16424.4|16444.6|16430.6|16437.1|16423.1|0
1613462700000|2021-02-16 08:05:00|16438.5|16424.5|16446.3|16432.3|16452.9|16438.9|16438.5|16424.5|0
1613463000000|2021-02-16 08:10:00|16446.2|16432.2|16444.5|16430.5|16446.4|16432.4|16437.3|16423.3|0
1613463300000|2021-02-16 08:15:00|16444.6|16430.6|16441.5|16427.5|16446|16432|16441.5|16427.5|0
1613463600000|2021-02-16 08:20:00|16439.5|16425.5|16442.1|16428.1|16442.1|16428.1|16436|16422|0
1613463900000|2021-02-16 08:25:00|16442|16428|16433.3|16419.3|16442.1|16428.1|16430.1|16416.1|0
1613464200000|2021-02-16 08:30:00|16433.9|16419.9|16430.1|16416.1|16434|16420|16426.8|16412.8|0
1613464500000|2021-02-16 08:35:00|16430|16416|16430.9|16416.9|16432.9|16418.9|16428|16414|0
1613464800000|2021-02-16 08:40:00|16431.5|16417.5|16431.6|16417.6|16431.9|16417.9|16430.8|16416.8|0
1613465100000|2021-02-16 08:45:00|16431.5|16417.5|16431.4|16417.4|16435.4|16421.4|16430.8|16416.8|0
1613465400000|2021-02-16 08:50:00|16432|16418|16430.5|16416.5|16434.4|16420.4|16430.3|16416.3|0
1613465700000|2021-02-16 08:55:00|16430.4|16416.4|16439.8|16425.8|16439.9|16425.9|16429.6|16415.6|0
1613466000000|2021-02-16 09:00:00|16439.7|16425.7|16440.3|16426.3|16444|16430|16439.7|16425.7|0
1613466300000|2021-02-16 09:05:00|16440.9|16426.9|16439.4|16425.4|16441|16427|16435.3|16421.3|0
1613466600000|2021-02-16 09:10:00|16439.3|16425.3|16437.3|16423.3|16441|16427|16437.3|16423.3|0
1613466900000|2021-02-16 09:15:00|16437.4|16423.4|16431.4|16417.4|16439.5|16425.5|16430.7|16416.7|0
1613467200000|2021-02-16 09:20:00|16431.5|16417.5|16431.9|16417.9|16443.2|16429.2|16429.2|16415.2|0
1613467500000|2021-02-16 09:25:00|16434|16420|16432.9|16418.9|16436.9|16422.9|16432.7|16418.7|0
1613467800000|2021-02-16 09:30:00|16432.8|16418.8|16417.7|16403.7|16432.8|16418.8|16417|16403|0
1613468100000|2021-02-16 09:35:00|16417.6|16403.6|16417|16403|16417.7|16403.7|16408.2|16394.2|0
1613468400000|2021-02-16 09:40:00|16419|16405|16426.7|16412.7|16427|16413|16418.5|16404.5|0
1613468700000|2021-02-16 09:45:00|16426.8|16412.8|16427.7|16413.7|16427.8|16413.8|16426.1|16412.1|0
1613469000000|2021-02-16 09:50:00|16428.3|16414.3|16431.9|16417.9|16431.9|16417.9|16427.6|16413.6|0
1613469300000|2021-02-16 09:55:00|16431.8|16417.8|16433.9|16419.9|16433.9|16419.9|16428.2|16414.2|0
1613469600000|2021-02-16 10:00:00|16434|16420|16433.8|16419.8|16435.6|16421.6|16433.7|16419.7|0
1613469900000|2021-02-16 10:05:00|16433.9|16419.9|16434.3|16420.3|16434.5|16420.5|16429.3|16415.3|0
1613470200000|2021-02-16 10:10:00|16434.2|16420.2|16434.8|16420.8|16435.6|16421.6|16433.5|16419.5|0
1613470500000|2021-02-16 10:15:00|16434.7|16420.7|16436.3|16422.3|16436.4|16422.4|16433.5|16419.5|0
1613470800000|2021-02-16 10:20:00|16436.2|16422.2|16431.4|16417.4|16436.2|16422.2|16431.4|16417.4|0
1613471100000|2021-02-16 10:25:00|16431.3|16417.3|16437.6|16423.6|16438.3|16424.3|16431.3|16417.3|0
1613471400000|2021-02-16 10:30:00|16438.2|16424.2|16437.6|16423.6|16438.3|16424.3|16434.2|16420.2|0
1613471700000|2021-02-16 10:35:00|16437.7|16423.7|16436.3|16422.3|16438.4|16424.4|16435.6|16421.6|0
1613472000000|2021-02-16 10:40:00|16435.7|16421.7|16442.1|16428.1|16442.1|16428.1|16435.6|16421.6|0
1613472300000|2021-02-16 10:45:00|16440|16426|16442.9|16428.9|16447.6|16433.6|16440|16426|0
1613472600000|2021-02-16 10:50:00|16443|16429|16437.9|16423.9|16443|16429|16437.9|16423.9|0
1613472900000|2021-02-16 10:55:00|16440|16426|16437.3|16423.3|16440|16426|16435.2|16421.2|0
1613473200000|2021-02-16 11:00:00|16437.4|16423.4|16432.9|16418.9|16437.4|16423.4|16432.8|16418.8|0
1613473500000|2021-02-16 11:05:00|16432.8|16418.8|16428.1|16414.1|16432.9|16418.9|16427.6|16413.6|0
1613473800000|2021-02-16 11:10:00|16428.2|16414.2|16432.2|16418.2|16432.3|16418.3|16428.1|16414.1|0
1613474100000|2021-02-16 11:15:00|16431.6|16417.6|16430.2|16416.2|16432.2|16418.2|16429.2|16415.2|0
1613474400000|2021-02-16 11:20:00|16430.3|16416.3|16435.5|16421.5|16436.3|16422.3|16430.3|16416.3|0
1613474700000|2021-02-16 11:25:00|16435.6|16421.6|16435.4|16421.4|16441.4|16427.4|16435.4|16421.4|0
1613475000000|2021-02-16 11:30:00|16435.5|16421.5|16445.8|16431.8|16445.8|16431.8|16435.5|16421.5|0
1613475300000|2021-02-16 11:35:00|16443.8|16429.8|16442.5|16428.5|16448|16434|16442.4|16428.4|0
1613475600000|2021-02-16 11:40:00|16442.6|16428.6|16446.4|16432.4|16447.7|16433.7|16442.6|16428.6|0
1613475900000|2021-02-16 11:45:00|16446.5|16432.5|16438|16424|16447.9|16433.9|16438|16424|0
1613476200000|2021-02-16 11:50:00|16437.9|16423.9|16442.1|16428.1|16442.1|16428.1|16435|16421|0
1613476500000|2021-02-16 11:55:00|16440.1|16426.1|16444|16430|16444|16430|16438.1|16424.1|0
1613476800000|2021-02-16 12:00:00|16443.8|16429.8|16442.4|16428.4|16443.8|16429.8|16436.4|16422.4|0
1613477100000|2021-02-16 12:05:00|16442.5|16428.5|16447.3|16433.3|16449.4|16435.4|16440.4|16426.4|0
1613477400000|2021-02-16 12:10:00|16447.2|16433.2|16449.7|16435.7|16449.7|16435.7|16444.4|16430.4|0
1613477700000|2021-02-16 12:15:00|16449.6|16435.6|16451.1|16437.1|16452.1|16438.1|16447.6|16433.6|0
1613478000000|2021-02-16 12:20:00|16451|16437|16446.8|16432.8|16451.1|16437.1|16444.8|16430.8|0
1613478300000|2021-02-16 12:25:00|16444.8|16430.8|16445.1|16431.1|16446.9|16432.9|16443|16429|0
1613478600000|2021-02-16 12:30:00|16445|16431|16441.7|16427.7|16445|16431|16441.5|16427.5|0
1613478900000|2021-02-16 12:35:00|16441.5|16427.5|16443|16429|16443.1|16429.1|16441.4|16427.4|0
1613479200000|2021-02-16 12:40:00|16442.9|16428.9|16436.2|16422.2|16443|16429|16435.4|16421.4|0
1613479500000|2021-02-16 12:45:00|16436.1|16422.1|16433|16419|16436.3|16422.3|16429.5|16415.5|0
1613479800000|2021-02-16 12:50:00|16432.3|16418.3|16426.1|16412.1|16434.5|16420.5|16426.1|16412.1|0
1613480100000|2021-02-16 12:55:00|16426.2|16412.2|16433.9|16419.9|16436.2|16422.2|16426.2|16412.2|0
1613480400000|2021-02-16 13:00:00|16431.9|16417.9|16424.9|16410.9|16432|16418|16424.9|16410.9|0
1613480700000|2021-02-16 13:05:00|16424.8|16410.8|16419.8|16405.8|16427.9|16413.9|16419.7|16405.7|0
1613481000000|2021-02-16 13:10:00|16421.9|16407.9|16421.1|16407.1|16422.5|16408.5|16419.4|16405.4|0
1613481300000|2021-02-16 13:15:00|16421.2|16407.2|16421.4|16407.4|16424.1|16410.1|16419.2|16405.2|0
1613481600000|2021-02-16 13:20:00|16421.2|16407.2|16426.1|16412.1|16429.6|16415.6|16421.2|16407.2|0
1613481900000|2021-02-16 13:25:00|16426|16412|16434.4|16420.4|16434.4|16420.4|16426|16412|0
1613482200000|2021-02-16 13:30:00|16434.5|16420.5|16419.7|16405.7|16434.6|16420.6|16419.5|16405.5|0
1613482500000|2021-02-16 13:35:00|16419.6|16405.6|16421.8|16407.8|16422.8|16408.8|16415.7|16401.7|0
1613482800000|2021-02-16 13:40:00|16421.7|16407.7|16406|16392|16421.7|16407.7|16405.8|16391.8|0
1613483100000|2021-02-16 13:45:00|16406.6|16392.6|16416.8|16402.8|16416.8|16402.8|16403.6|16389.6|0
1613483400000|2021-02-16 13:50:00|16416.7|16402.7|16412.8|16398.8|16417.1|16403.1|16412.7|16398.7|0
1613483700000|2021-02-16 13:55:00|16412.9|16398.9|16395.6|16381.6|16412.9|16398.9|16394.4|16380.4|0
1613484000000|2021-02-16 14:00:00|16395.5|16381.5|16396.7|16382.7|16396.7|16382.7|16387|16373|0
1613484300000|2021-02-16 14:05:00|16396.8|16382.8|16408.3|16394.3|16408.4|16394.4|16396.6|16382.6|0
1613484600000|2021-02-16 14:10:00|16408.4|16394.4|16397.6|16383.6|16409.3|16395.3|16397.3|16383.3|0
1613484900000|2021-02-16 14:15:00|16397.5|16383.5|16401.9|16387.9|16404|16390|16394.7|16380.7|0
1613485200000|2021-02-16 14:20:00|16401.8|16387.8|16406.5|16392.5|16406.6|16392.6|16401.5|16387.5|0
1613485500000|2021-02-16 14:25:00|16406.6|16392.6|16390.6|16376.6|16406.6|16392.6|16388.3|16374.3|0
1613485800000|2021-02-16 14:30:00|16391.2|16377.2|16394.2|16380.2|16406.3|16392.3|16389.3|16375.3|0
1613486100000|2021-02-16 14:35:00|16394.1|16380.1|16386.1|16372.1|16401.9|16387.9|16379.6|16365.6|0
1613486400000|2021-02-16 14:40:00|16386.7|16372.7|16400.9|16386.9|16403.6|16389.6|16376.3|16362.3|0
1613486700000|2021-02-16 14:45:00|16401|16387|16411.4|16397.4|16412.1|16398.1|16400.7|16386.7|0
1613487000000|2021-02-16 14:50:00|16411.5|16397.5|16412.6|16398.6|16414.7|16400.7|16401.2|16387.2|0
1613487300000|2021-02-16 14:55:00|16414.6|16400.6|16397.6|16383.6|16415.5|16401.5|16397.5|16383.5|0
1613487600000|2021-02-16 15:00:00|16399.8|16385.8|16397.4|16383.4|16402.6|16388.6|16391.5|16377.5|0
1613487900000|2021-02-16 15:05:00|16397.3|16383.3|16394.2|16380.2|16397.4|16383.4|16386.2|16372.2|0
1613488200000|2021-02-16 15:10:00|16394.3|16380.3|16384.4|16370.4|16395.1|16381.1|16384.1|16370.1|0
1613488500000|2021-02-16 15:15:00|16384.5|16370.5|16395.7|16381.7|16397.4|16383.4|16382.1|16368.1|0
1613488800000|2021-02-16 15:20:00|16395.6|16381.6|16399.9|16385.9|16400.6|16386.6|16392.4|16378.4|0
1613489100000|2021-02-16 15:25:00|16401.9|16387.9|16413.8|16399.8|16413.8|16399.8|16401.8|16387.8|0
1613489400000|2021-02-16 15:30:00|16414.4|16400.4|16416.7|16402.7|16419.7|16405.7|16410.9|16396.9|0
1613489700000|2021-02-16 15:35:00|16416.8|16402.8|16421.1|16407.1|16423.7|16409.7|16414.6|16400.6|0
1613490000000|2021-02-16 15:40:00|16423.1|16409.1|16421|16407|16423.7|16409.7|16416.9|16402.9|0
1613490300000|2021-02-16 15:45:00|16420.9|16406.9|16388.1|16374.1|16421.8|16407.8|16384.1|16370.1|0
1613490600000|2021-02-16 15:50:00|16388.2|16374.2|16381.1|16367.1|16397|16383|16379.9|16365.9|0
1613490900000|2021-02-16 15:55:00|16381.2|16367.2|16390.1|16376.1|16392.9|16378.9|16376.5|16362.5|0
1613491200000|2021-02-16 16:00:00|16390|16376|16390.9|16376.9|16391.7|16377.7|16384.7|16370.7|0
1613491500000|2021-02-16 16:05:00|16390.8|16376.8|16384.1|16370.1|16391|16377|16381.3|16367.3|0
1613491800000|2021-02-16 16:10:00|16384|16370|16376.2|16362.2|16389.7|16375.7|16376.2|16362.2|0
1613492100000|2021-02-16 16:15:00|16376|16362|16378.3|16364.3|16379|16365|16366.2|16352.2|0
1613492400000|2021-02-16 16:20:00|16378.4|16364.4|16366.3|16352.3|16380.2|16366.2|16366|16352|0
1613492700000|2021-02-16 16:25:00|16364.3|16350.3|16354.6|16340.6|16364.3|16350.3|16351.4|16337.4|0
1613493000000|2021-02-16 16:30:00|16354|16340|16359|16345|16359.1|16345.1|16336.1|16322.1|0
1613493300000|2021-02-16 16:35:00|16358.9|16344.9|16367.3|16353.3|16368.2|16354.2|16358.2|16344.2|0
1613493600000|2021-02-16 16:40:00|16367.4|16353.4|16362.2|16348.2|16367.7|16353.7|16360.2|16346.2|0
1613493900000|2021-02-16 16:45:00|16362.1|16348.1|16346.3|16332.3|16362.3|16348.3|16344.5|16330.5|0
1613494200000|2021-02-16 16:50:00|16346.2|16332.2|16355.1|16341.1|16359.8|16345.8|16340|16326|0
1613494500000|2021-02-16 16:55:00|16355|16341|16346.7|16332.7|16355.7|16341.7|16345.8|16331.8|0
1613494800000|2021-02-16 17:00:00|16346.6|16332.6|16347.9|16333.9|16354.1|16340.1|16339.1|16325.1|0
1613495100000|2021-02-16 17:05:00|16347.8|16333.8|16324.5|16310.5|16347.8|16333.8|16324.5|16310.5|0
1613495400000|2021-02-16 17:10:00|16324.4|16310.4|16341.5|16327.5|16344.5|16330.5|16320.4|16306.4|0
1613495700000|2021-02-16 17:15:00|16341.4|16327.4|16331.3|16317.3|16341.8|16327.8|16331.2|16317.2|0
1613496000000|2021-02-16 17:20:00|16331.4|16317.4|16342.1|16328.1|16342.3|16328.3|16331.2|16317.2|0
1613496300000|2021-02-16 17:25:00|16342|16328|16345.2|16331.2|16345.4|16331.4|16337.3|16323.3|0
1613496600000|2021-02-16 17:30:00|16343.2|16329.2|16339.3|16325.3|16344.8|16330.8|16336.4|16322.4|0
1613496900000|2021-02-16 17:35:00|16339.4|16325.4|16338.3|16324.3|16346.6|16332.6|16338.2|16324.2|0
1613497200000|2021-02-16 17:40:00|16336.2|16322.2|16338.3|16324.3|16340.7|16326.7|16336.1|16322.1|0
1613497500000|2021-02-16 17:45:00|16338.2|16324.2|16340.5|16326.5|16342.5|16328.5|16334.1|16320.1|0
1613497800000|2021-02-16 17:50:00|16340.6|16326.6|16346.5|16332.5|16351|16337|16337.4|16323.4|0
1613498100000|2021-02-16 17:55:00|16346.6|16332.6|16353.2|16339.2|16353.2|16339.2|16346.5|16332.5|0
1613498400000|2021-02-16 18:00:00|16353.1|16339.1|16362.6|16348.6|16362.7|16348.7|16350.9|16336.9|0
1613498700000|2021-02-16 18:05:00|16362.5|16348.5|16357.9|16343.9|16362.7|16348.7|16357.3|16343.3|0
1613499000000|2021-02-16 18:10:00|16358|16344|16358.6|16344.6|16359|16345|16355.9|16341.9|0
1613499300000|2021-02-16 18:15:00|16358|16344|16350|16336|16359.1|16345.1|16350|16336|0
1613499600000|2021-02-16 18:20:00|16350.1|16336.1|16354.5|16340.5|16354.5|16340.5|16350.1|16336.1|0
1613499900000|2021-02-16 18:25:00|16354.6|16340.6|16354.2|16340.2|16354.6|16340.6|16350.9|16336.9|0
1613500200000|2021-02-16 18:30:00|16354|16340|16357.6|16343.6|16357.6|16343.6|16352.1|16338.1|0
1613500500000|2021-02-16 18:35:00|16357.5|16343.5|16351.6|16337.6|16358.9|16344.9|16351.3|16337.3|0
1613500800000|2021-02-16 18:40:00|16351.7|16337.7|16344.4|16330.4|16353.8|16339.8|16341.8|16327.8|0
1613501100000|2021-02-16 18:45:00|16346.4|16332.4|16345.1|16331.1|16346.7|16332.7|16341.8|16327.8|0
1613501400000|2021-02-16 18:50:00|16345.2|16331.2|16341.6|16327.6|16345.2|16331.2|16340.8|16326.8|0
1613501700000|2021-02-16 18:55:00|16341.5|16327.5|16336.1|16322.1|16341.6|16327.6|16334.1|16320.1|0
1613502000000|2021-02-16 19:00:00|16334.1|16320.1|16335.2|16321.2|16337.6|16323.6|16334.1|16320.1|0
1613502300000|2021-02-16 19:05:00|16335.3|16321.3|16333.4|16319.4|16336.4|16322.4|16333.4|16319.4|0
1613502600000|2021-02-16 19:10:00|16333.3|16319.3|16331.5|16317.5|16335.3|16321.3|16330.5|16316.5|0
1613502900000|2021-02-16 19:15:00|16331.4|16317.4|16337.4|16323.4|16337.4|16323.4|16331.2|16317.2|0
1613503200000|2021-02-16 19:20:00|16337.5|16323.5|16342|16328|16342.1|16328.1|16337.2|16323.2|0
1613503500000|2021-02-16 19:25:00|16342.1|16328.1|16346|16332|16347.1|16333.1|16339.6|16325.6|0
1613503800000|2021-02-16 19:30:00|16345.4|16331.4|16346.1|16332.1|16348.4|16334.4|16343.1|16329.1|0
1613504100000|2021-02-16 19:35:00|16346.2|16332.2|16344.8|16330.8|16348.3|16334.3|16343.7|16329.7|0
1613504400000|2021-02-16 19:40:00|16344.9|16330.9|16346|16332|16347|16333|16343.6|16329.6|0
1613504700000|2021-02-16 19:45:00|16346.1|16332.1|16343.6|16329.6|16346.2|16332.2|16342.5|16328.5|0
1613505000000|2021-02-16 19:50:00|16343.7|16329.7|16339|16325|16343.7|16329.7|16335.8|16321.8|0
1613505300000|2021-02-16 19:55:00|16339.1|16325.1|16346.7|16332.7|16346.9|16332.9|16338.9|16324.9|0
1613505600000|2021-02-16 20:00:00|16346.6|16332.6|16342.5|16328.5|16346.7|16332.7|16339.6|16325.6|0
1613505900000|2021-02-16 20:05:00|16342.6|16328.6|16351.5|16337.5|16351.9|16337.9|16342.3|16328.3|0
1613506200000|2021-02-16 20:10:00|16351.4|16337.4|16344.1|16330.1|16351.6|16337.6|16341.8|16327.8|0
1613506500000|2021-02-16 20:15:00|16344|16330|16341|16327|16350|16336|16340.6|16326.6|0
1613506800000|2021-02-16 20:20:00|16340.9|16326.9|16344.4|16330.4|16344.7|16330.7|16340.8|16326.8|0
1613507100000|2021-02-16 20:25:00|16344.5|16330.5|16344.4|16330.4|16351.3|16337.3|16343.6|16329.6|0
1613507400000|2021-02-16 20:30:00|16343.8|16329.8|16341.5|16327.5|16344.4|16330.4|16337.4|16323.4|0
1613507700000|2021-02-16 20:35:00|16341.6|16327.6|16332.1|16318.1|16344|16330|16331.7|16317.7|0
1613508000000|2021-02-16 20:40:00|16332.2|16318.2|16334.2|16320.2|16339.5|16325.5|16329.7|16315.7|0
1613508300000|2021-02-16 20:45:00|16334.6|16320.6|16331.8|16317.8|16337.9|16323.9|16328.5|16314.5|0
1613508600000|2021-02-16 20:50:00|16333.9|16319.9|16337.2|16323.2|16337.2|16323.2|16322.7|16308.7|0
1613508900000|2021-02-16 20:55:00|16337.6|16323.6|16328.9|16314.9|16338.4|16324.4|16326.8|16312.8|0
1613509200000|2021-02-16 21:00:00|16330.4|16316.4|16326|16312|16336.9|16322.9|16323.9|16309.9|0
1613509500000|2021-02-16 21:05:00|16326.4|16312.4|16329.3|16315.3|16329.3|16315.3|16321.3|16307.3|0
1613509800000|2021-02-16 21:10:00|16328.6|16314.6|16326.4|16312.4|16330.7|16316.7|16324.2|16310.2|0
1613510100000|2021-02-16 21:15:00|16327.6|16313.6|16326.2|16312.2|16327.6|16313.6|16325.8|16311.8|0
1613510400000|2021-02-16 21:20:00|16326.3|16312.3|16324.9|16310.9|16326.3|16312.3|16324.3|16310.3|0
1613510700000|2021-02-16 21:25:00|16325.2|16311.2|16325.7|16311.7|16326|16312|16325|16311|0
1613511000000|2021-02-16 21:30:00|16324.8|16310.8|16331.4|16317.4|16332.8|16318.8|16323.4|16309.4|0
1613511300000|2021-02-16 21:35:00|16332.1|16318.1|16328.2|16314.2|16332.1|16318.1|16327.5|16313.5|0
1613511600000|2021-02-16 21:40:00|16329|16315|16329.7|16315.7|16329.7|16315.7|16327.5|16313.5|0
1613511900000|2021-02-16 21:45:00|16330.4|16316.4|16334|16320|16334|16320|16329|16315|0
1613512200000|2021-02-16 21:50:00|16333.3|16319.3|16334.1|16320.1|16335.5|16321.5|16331.9|16317.9|0
1613512500000|2021-02-16 21:55:00|16334.8|16320.8|16333.3|16319.3|16334.8|16320.8|16331.2|16317.2|0
1613512800000|2021-02-16 22:00:00|16332.4|16318.4|16333.2|16319.2|16333.4|16319.4|16331.7|16317.7|0
1613513100000|2021-02-16 22:05:00|16333|16319|16333.5|16319.5|16333.5|16319.5|16333|16319|0
1613513400000|2021-02-16 22:10:00|16333.3|16319.3|16330.8|16316.8|16333.3|16319.3|16330.1|16316.1|0
1613513700000|2021-02-16 22:15:00|16330.9|16316.9|16331|16317|16331.5|16317.5|16330.7|16316.7|0
1613514000000|2021-02-16 22:20:00|16330.6|16316.6|16330.6|16316.6|16330.8|16316.8|16330.6|16316.6|0
1613514300000|2021-02-16 22:25:00|16330.8|16316.8|16330.4|16316.4|16331|16317|16329.7|16315.7|0
1613514600000|2021-02-16 22:30:00|16330.5|16316.5|16331.5|16317.5|16331.5|16317.5|16330.4|16316.4|0
1613514900000|2021-02-16 22:35:00|16331.1|16317.1|16332.6|16318.6|16333.9|16319.9|16331.1|16317.1|0
1613515200000|2021-02-16 22:40:00|16331.3|16317.3|16332.1|16318.1|16332.2|16318.2|16330.9|16316.9|0
1613515500000|2021-02-16 22:45:00|16332.2|16318.2|16331.5|16317.5|16332.2|16318.2|16331.5|16317.5|0
1613515800000|2021-02-16 22:50:00|16331.1|16317.1|16331.5|16317.5|16331.5|16317.5|16331|16317|0
1613516100000|2021-02-16 22:55:00|16331.7|16317.7|16332.2|16318.2|16332.3|16318.3|16331.5|16317.5|0
1613516400000|2021-02-16 23:00:00|16333.1|16319.1|16337.2|16323.2|16337.9|16323.9|16332.7|16318.7|0
1613516700000|2021-02-16 23:05:00|16337.5|16323.5|16322.7|16308.7|16339|16325|16321.2|16307.2|0
1613517000000|2021-02-16 23:10:00|16323|16309|16321.3|16307.3|16326.3|16312.3|16317.6|16303.6|0
1613517300000|2021-02-16 23:15:00|16320.9|16306.9|16324.9|16310.9|16326.3|16312.3|16320.5|16306.5|0
1613517600000|2021-02-16 23:20:00|16325.6|16311.6|16325.8|16311.8|16330.9|16316.9|16325.6|16311.6|0
1613517900000|2021-02-16 23:25:00|16326.2|16312.2|16324.4|16310.4|16330.9|16316.9|16323.6|16309.6|0
1613518200000|2021-02-16 23:30:00|16324.7|16310.7|16319.7|16305.7|16328.7|16314.7|16317.5|16303.5|0
1613518500000|2021-02-16 23:35:00|16320.4|16306.4|16321.9|16307.9|16324.1|16310.1|16320.4|16306.4|0
1613518800000|2021-02-16 23:40:00|16322.6|16308.6|16324.8|16310.8|16326.2|16312.2|16321.9|16307.9|0
1613519100000|2021-02-16 23:45:00|16324.4|16310.4|16315.5|16301.5|16324.8|16310.8|16311.2|16297.2|0
1613519400000|2021-02-16 23:50:00|16315.1|16301.1|16308.7|16294.7|16315.1|16301.1|16305.8|16291.8|0
1613519700000|2021-02-16 23:55:00|16309|16295|16309.4|16295.4|16312.7|16298.7|16308|16294|0
1613520000000|2021-02-17 00:00:00|16310.1|16296.1|16301.8|16287.8|16311.5|16297.5|16299.6|16285.6|0
1613520300000|2021-02-17 00:05:00|16301.4|16287.4|16304.8|16290.8|16307.3|16293.3|16301|16287|0
1613520600000|2021-02-17 00:10:00|16304.1|16290.1|16305.5|16291.5|16307|16293|16302.6|16288.6|0
1613520900000|2021-02-17 00:15:00|16305.9|16291.9|16292.2|16278.2|16307|16293|16287.1|16273.1|0
1613521200000|2021-02-17 00:20:00|16292|16278|16289.6|16275.6|16294.7|16280.7|16289.2|16275.2|0
1613521500000|2021-02-17 00:25:00|16289.8|16275.8|16305.8|16291.8|16307.5|16293.5|16289.6|16275.6|0
1613521800000|2021-02-17 00:30:00|16306.1|16292.1|16312.7|16298.7|16315.6|16301.6|16306.1|16292.1|0
1613522100000|2021-02-17 00:35:00|16312.9|16298.9|16292.3|16278.3|16314.1|16300.1|16292.3|16278.3|0
1613522400000|2021-02-17 00:40:00|16292.5|16278.5|16290.7|16276.7|16301.9|16287.9|16265.7|16251.7|0
1613522700000|2021-02-17 00:45:00|16246.5|16242.5|16200|16196|16274.5|16270.5|16182.5|16178.5|6271
1613523000000|2021-02-17 00:50:00|16199|16195|16239|16235|16239.5|16235.5|16194.5|16190.5|2798
1613523300000|2021-02-17 00:55:00|16239.5|16235.5|16237.5|16233.5|16261|16257|16230.5|16226.5|2436
1613523600000|2021-02-17 01:00:00|16237|16233|16203.5|16199.5|16270|16266|16196.5|16192.5|5232
1613523900000|2021-02-17 01:05:00|16204|16200|16194.5|16190.5|16240|16236|16189|16185|2810
1613524200000|2021-02-17 01:10:00|16193.5|16189.5|16221.5|16217.5|16233.5|16229.5|16193.5|16189.5|1942
1613524500000|2021-02-17 01:15:00|16221|16217|16249|16245|16255|16251|16221|16217|2132
1613524800000|2021-02-17 01:20:00|16250.5|16246.5|16236|16232|16251|16247|16212.5|16208.5|1709
1613525100000|2021-02-17 01:25:00|16235|16231|16255.5|16251.5|16260|16256|16222.5|16218.5|2073
1613525400000|2021-02-17 01:30:00|16256|16252|16321|16317|16358.5|16354.5|16240.5|16236.5|6086
1613525700000|2021-02-17 01:35:00|16320.5|16316.5|16354.5|16350.5|16356.5|16352.5|16288.5|16284.5|4640
1613526000000|2021-02-17 01:40:00|16355|16351|16306|16302|16400|16396|16189|16185|9902
1613526300000|2021-02-17 01:45:00|16304|16300|16262.5|16258.5|16304|16300|16256.5|16252.5|3237
1613526600000|2021-02-17 01:50:00|16260|16256|16269.5|16265.5|16279|16275|16237|16233|2457
1613526900000|2021-02-17 01:55:00|16270|16266|16278.5|16274.5|16285.5|16281.5|16259|16255|989
1613527200000|2021-02-17 02:00:00|16290.5|16286.5|16312|16308|16316.5|16312.5|16278.5|16274.5|1293
1613527500000|2021-02-17 02:05:00|16311.5|16307.5|16330.5|16326.5|16339.5|16335.5|16299|16295|1075
1613527800000|2021-02-17 02:10:00|16330|16326|16334|16330|16336|16332|16316|16312|1196
1613528100000|2021-02-17 02:15:00|16333.5|16329.5|16338|16334|16350.5|16346.5|16332.5|16328.5|909
1613528400000|2021-02-17 02:20:00|16339|16335|16336.5|16332.5|16340|16336|16319|16315|701
1613528700000|2021-02-17 02:25:00|16337|16333|16328|16324|16347.5|16343.5|16325|16321|553
1613529000000|2021-02-17 02:30:00|16326.5|16322.5|16356|16352|16356.5|16352.5|16324|16320|902
1613529300000|2021-02-17 02:35:00|16354|16350|16344|16340|16357.5|16353.5|16336.5|16332.5|683
1613529600000|2021-02-17 02:40:00|16343.5|16339.5|16354.5|16350.5|16361|16357|16340|16336|534
1613529900000|2021-02-17 02:45:00|16355|16351|16373|16369|16373.5|16369.5|16349.5|16345.5|717
1613530200000|2021-02-17 02:50:00|16372.5|16368.5|16361|16357|16373|16369|16357|16353|710
1613530500000|2021-02-17 02:55:00|16362|16358|16371|16367|16372.5|16368.5|16362|16358|502
1613530800000|2021-02-17 03:00:00|16370.5|16366.5|16391.5|16387.5|16397|16393|16370|16366|1334
1613531100000|2021-02-17 03:05:00|16392|16388|16399.5|16395.5|16401|16397|16387.5|16383.5|600
1613531400000|2021-02-17 03:10:00|16400|16396|16411.5|16407.5|16419.5|16415.5|16398|16394|997
1613531700000|2021-02-17 03:15:00|16412.5|16408.5|16421|16417|16424.5|16420.5|16412.5|16408.5|798
1613532000000|2021-02-17 03:20:00|16422|16418|16399.5|16395.5|16423|16419|16397.5|16393.5|824
1613532300000|2021-02-17 03:25:00|16400|16396|16396.5|16392.5|16410.5|16406.5|16395.5|16391.5|625
1613532600000|2021-02-17 03:30:00|16395.5|16391.5|16393.5|16389.5|16401|16397|16385.5|16381.5|660
1613532900000|2021-02-17 03:35:00|16392.5|16388.5|16407|16403|16414.5|16410.5|16388.5|16384.5|575
1613533200000|2021-02-17 03:40:00|16406|16402|16424|16420|16425.5|16421.5|16406|16402|609
1613533500000|2021-02-17 03:45:00|16423.5|16419.5|16424.5|16420.5|16428.5|16424.5|16417.5|16413.5|639
1613533800000|2021-02-17 03:50:00|16425|16421|16419.5|16415.5|16427|16423|16417.5|16413.5|466
1613534100000|2021-02-17 03:55:00|16420|16416|16421.5|16417.5|16423.5|16419.5|16409.5|16405.5|435
1613534400000|2021-02-17 04:00:00|16422.5|16418.5|16402|16398|16426.5|16422.5|16401.5|16397.5|851
1613534700000|2021-02-17 04:05:00|16402.5|16398.5|16406.5|16402.5|16414.5|16410.5|16400.5|16396.5|441
1613535000000|2021-02-17 04:10:00|16405.5|16401.5|16393.5|16389.5|16406|16402|16392|16388|744
1613535300000|2021-02-17 04:15:00|16392.5|16388.5|16385|16381|16392.5|16388.5|16376.5|16372.5|726
1613535600000|2021-02-17 04:20:00|16384|16380|16385|16381|16396.5|16392.5|16383.5|16379.5|545
1613535900000|2021-02-17 04:25:00|16385.5|16381.5|16381|16377|16395|16391|16381|16377|317
1613536200000|2021-02-17 04:30:00|16380|16376|16387|16383|16390.5|16386.5|16371|16367|763
1613536500000|2021-02-17 04:35:00|16387.5|16383.5|16388|16384|16389|16385|16381.5|16377.5|307
1613536800000|2021-02-17 04:40:00|16387.5|16383.5|16380.5|16376.5|16388|16384|16378.5|16374.5|411
1613537100000|2021-02-17 04:45:00|16381.5|16377.5|16361.5|16357.5|16385|16381|16355.5|16351.5|992
1613537400000|2021-02-17 04:50:00|16360|16356|16378.5|16374.5|16387|16383|16358.5|16354.5|630
1613537700000|2021-02-17 04:55:00|16378|16374|16359.5|16355.5|16378|16374|16356.5|16352.5|600
1613538000000|2021-02-17 05:00:00|16358.5|16354.5|16348.5|16344.5|16359.5|16355.5|16330|16326|1911
1613538300000|2021-02-17 05:05:00|16348|16344|16336.5|16332.5|16348|16344|16336.5|16332.5|1043
1613538600000|2021-02-17 05:10:00|16335|16331|16333.5|16329.5|16341.5|16337.5|16329.5|16325.5|1073
1613538900000|2021-02-17 05:15:00|16332.5|16328.5|16354.5|16350.5|16358|16354|16328|16324|1467
1613539200000|2021-02-17 05:20:00|16355|16351|16367|16363|16371.5|16367.5|16355|16351|1127
1613539500000|2021-02-17 05:25:00|16367.5|16363.5|16373.5|16369.5|16376.5|16372.5|16360.5|16356.5|1566
1613539800000|2021-02-17 05:30:00|16374.5|16370.5|16393|16389|16398|16394|16371|16367|2580
1613540100000|2021-02-17 05:35:00|16393.5|16389.5|16399.5|16395.5|16401.5|16397.5|16393.5|16389.5|1460
1613540400000|2021-02-17 05:40:00|16399|16395|16412.5|16408.5|16413.5|16409.5|16399|16395|2912
1613540700000|2021-02-17 05:45:00|16415.9|16401.9|16411.4|16397.4|16415.9|16401.9|16410.9|16396.9|0
1613541000000|2021-02-17 05:50:00|16412.5|16398.5|16410.1|16396.1|16413.6|16399.6|16409.7|16395.7|0
1613541300000|2021-02-17 05:55:00|16409.9|16395.9|16405.7|16391.7|16411.6|16397.6|16405.5|16391.5|0
1613541600000|2021-02-17 06:00:00|16406.1|16392.1|16402.3|16388.3|16406.1|16392.1|16399|16385|0
1613541900000|2021-02-17 06:05:00|16402.5|16388.5|16399|16385|16405.2|16391.2|16399|16385|0
1613542200000|2021-02-17 06:10:00|16399.4|16385.4|16410.1|16396.1|16410.5|16396.5|16399.4|16385.4|0
1613542500000|2021-02-17 06:15:00|16410.9|16396.9|16418.7|16404.7|16421.8|16407.8|16410.9|16396.9|0
1613542800000|2021-02-17 06:20:00|16418.8|16404.8|16416.6|16402.6|16421|16407|16416.5|16402.5|0
1613543100000|2021-02-17 06:25:00|16416.7|16402.7|16417.9|16403.9|16419.6|16405.6|16416.7|16402.7|0
1613543400000|2021-02-17 06:30:00|16418|16404|16426.9|16412.9|16431|16417|16418|16404|0
1613543700000|2021-02-17 06:35:00|16427|16413|16430.5|16416.5|16433.2|16419.2|16427|16413|0
1613544000000|2021-02-17 06:40:00|16430.4|16416.4|16430.4|16416.4|16430.5|16416.5|16428.3|16414.3|0
1613544300000|2021-02-17 06:45:00|16428.4|16414.4|16428.2|16414.2|16430.5|16416.5|16426.1|16412.1|0
1613544600000|2021-02-17 06:50:00|16428.3|16414.3|16430.4|16416.4|16432.4|16418.4|16422.2|16408.2|0
1613544900000|2021-02-17 06:55:00|16430.3|16416.3|16428.4|16414.4|16430.4|16416.4|16426.3|16412.3|0
1613545200000|2021-02-17 07:00:00|16428.7|16414.7|16452.5|16446.5|16456.5|16450.5|16412.5|16406.5|1796
1613545500000|2021-02-17 07:05:00|16453|16447|16459.5|16453.5|16472.5|16466.5|16452.5|16446.5|729
1613545800000|2021-02-17 07:10:00|16458.5|16452.5|16462|16456|16468.5|16462.5|16458|16452|363
1613546100000|2021-02-17 07:15:00|16461.5|16455.5|16449.5|16443.5|16461.5|16455.5|16444.5|16438.5|449
1613546400000|2021-02-17 07:20:00|16450.5|16444.5|16449|16443|16452|16446|16446.5|16440.5|158
1613546700000|2021-02-17 07:25:00|16448.5|16442.5|16448|16442|16451|16445|16447.5|16441.5|131
1613547000000|2021-02-17 07:30:00|16449|16443|16442.5|16436.5|16451|16445|16437.5|16431.5|414
1613547300000|2021-02-17 07:35:00|16443|16437|16449.5|16443.5|16450|16444|16441.5|16435.5|147
1613547600000|2021-02-17 07:40:00|16450|16444|16453.5|16447.5|16458.5|16452.5|16449.5|16443.5|193
1613547900000|2021-02-17 07:45:00|16453|16447|16462.5|16456.5|16464.5|16458.5|16453|16447|256
1613548200000|2021-02-17 07:50:00|16463|16457|16462|16456|16466.5|16460.5|16460.5|16454.5|191
1613548500000|2021-02-17 07:55:00|16462.5|16456.5|16450.5|16444.5|16463|16457|16450.5|16444.5|169
1613548800000|2021-02-17 08:00:00|16451|16445|16443.5|16437.5|16458|16452|16440.5|16434.5|481
1613549100000|2021-02-17 08:05:00|16442.5|16436.5|16432.5|16426.5|16444.5|16438.5|16430.5|16424.5|508
1613549400000|2021-02-17 08:10:00|16433.5|16427.5|16443|16437|16443.5|16437.5|16431.5|16425.5|264
1613549700000|2021-02-17 08:15:00|16442.5|16436.5|16440|16434|16443.5|16437.5|16439|16433|160
1613550000000|2021-02-17 08:20:00|16440.5|16434.5|16447|16441|16451.5|16445.5|16438|16432|210
1613550300000|2021-02-17 08:25:00|16448|16442|16454|16448|16456.5|16450.5|16447|16441|189
1613550600000|2021-02-17 08:30:00|16453.5|16447.5|16451.5|16445.5|16458|16452|16450|16444|157
1613550900000|2021-02-17 08:35:00|16451|16445|16449|16443|16453.5|16447.5|16448.5|16442.5|121
1613551200000|2021-02-17 08:40:00|16449.5|16443.5|16452|16446|16455.5|16449.5|16447.5|16441.5|175
1613551500000|2021-02-17 08:45:00|16452.5|16446.5|16451|16445|16454.5|16448.5|16451|16445|64
1613551800000|2021-02-17 08:50:00|16451.5|16445.5|16455|16449|16456.5|16450.5|16448.5|16442.5|124
1613552100000|2021-02-17 08:55:00|16456|16450|16460.5|16454.5|16465.5|16459.5|16454.5|16448.5|380
1613552400000|2021-02-17 09:00:00|16461|16455|16460.5|16454.5|16462|16456|16458|16452|147
1613552700000|2021-02-17 09:05:00|16461|16455|16456|16450|16461|16455|16455|16449|127
1613553000000|2021-02-17 09:10:00|16456.5|16450.5|16451|16445|16456.5|16450.5|16450.5|16444.5|110
1613553300000|2021-02-17 09:15:00|16450.5|16444.5|16451.5|16445.5|16452|16446|16445|16439|212
1613553600000|2021-02-17 09:20:00|16451|16445|16454|16448|16454|16448|16450.5|16444.5|46
1613553900000|2021-02-17 09:25:00|16453.5|16447.5|16451|16445|16453.5|16447.5|16450.5|16444.5|45
1613554200000|2021-02-17 09:30:00|16450.5|16444.5|16451|16445|16453|16447|16449|16443|46
1613554500000|2021-02-17 09:35:00|16450|16444|16442|16436|16450.5|16444.5|16441|16435|192
1613554800000|2021-02-17 09:40:00|16441.5|16435.5|16446|16440|16448|16442|16439.5|16433.5|174
1613555100000|2021-02-17 09:45:00|16446.5|16440.5|16441.5|16435.5|16447.5|16441.5|16440|16434|76
1613555400000|2021-02-17 09:50:00|16442|16436|16447|16441|16448|16442|16442|16436|68
1613555700000|2021-02-17 09:55:00|16446.5|16440.5|16448|16442|16448|16442|16445.5|16439.5|43
1613556000000|2021-02-17 10:00:00|16447.5|16441.5|16448.5|16442.5|16448.5|16442.5|16445.5|16439.5|41
1613556300000|2021-02-17 10:05:00|16449|16443|16451|16445|16451.5|16445.5|16447.5|16441.5|83
1613556600000|2021-02-17 10:10:00|16451.5|16445.5|16449.5|16443.5|16452.5|16446.5|16449|16443|56
1613556900000|2021-02-17 10:15:00|16450.5|16444.5|16449|16443|16452.5|16446.5|16448.5|16442.5|135
1613557200000|2021-02-17 10:20:00|16448.5|16442.5|16449.5|16443.5|16450.5|16444.5|16447.5|16441.5|25
1613557500000|2021-02-17 10:25:00|16449|16443|16450|16444|16451.5|16445.5|16448.5|16442.5|28
1613557800000|2021-02-17 10:30:00|16449.5|16443.5|16451.5|16445.5|16452.5|16446.5|16449.5|16443.5|70
1613558100000|2021-02-17 10:35:00|16450.5|16444.5|16451.5|16445.5|16452.5|16446.5|16449.5|16443.5|42
1613558400000|2021-02-17 10:40:00|16452.5|16446.5|16454.5|16448.5|16454.5|16448.5|16452|16446|34
1613558700000|2021-02-17 10:45:00|16455.5|16449.5|16452|16446|16455.5|16449.5|16451.5|16445.5|71
1613559000000|2021-02-17 10:50:00|16451.5|16445.5|16448.5|16442.5|16452|16446|16448.5|16442.5|58
1613559300000|2021-02-17 10:55:00|16448|16442|16449|16443|16450|16444|16447.5|16441.5|65
1613559600000|2021-02-17 11:00:00|16449.5|16443.5|16448.5|16442.5|16451|16445|16448|16442|34
1613559900000|2021-02-17 11:05:00|16447.5|16441.5|16445.5|16439.5|16449|16443|16443.5|16437.5|182
1613560200000|2021-02-17 11:10:00|16446.5|16440.5|16447.5|16441.5|16449.5|16443.5|16446|16440|37
1613560500000|2021-02-17 11:15:00|16446|16440|16447|16441|16448.5|16442.5|16445.5|16439.5|93
1613560800000|2021-02-17 11:20:00|16447.5|16441.5|16447.5|16441.5|16448.5|16442.5|16446.5|16440.5|29
1613561100000|2021-02-17 11:25:00|16448|16442|16453|16447|16454|16448|16448|16442|108
1613561400000|2021-02-17 11:30:00|16453.5|16447.5|16451|16445|16454|16448|16451|16445|21
1613561700000|2021-02-17 11:35:00|16451.5|16445.5|16452.5|16446.5|16453|16447|16451|16445|45
1613562000000|2021-02-17 11:40:00|16453|16447|16453.5|16447.5|16455.5|16449.5|16452|16446|45
1613562300000|2021-02-17 11:45:00|16453|16447|16453|16447|16453.5|16447.5|16452.5|16446.5|21
1613562600000|2021-02-17 11:50:00|16451|16445|16453.5|16447.5|16455.5|16449.5|16451|16445|45
1613562900000|2021-02-17 11:55:00|16452.5|16446.5|16453|16447|16454.5|16448.5|16451|16445|78
1613563200000|2021-02-17 12:00:00|16453.5|16447.5|16456.5|16450.5|16457.5|16451.5|16451|16445|105
1613563500000|2021-02-17 12:05:00|16458.5|16452.5|16454.5|16448.5|16458.5|16452.5|16454.5|16448.5|77
1613563800000|2021-02-17 12:10:00|16453.5|16447.5|16454.5|16448.5|16455|16449|16452|16446|38
1613564100000|2021-02-17 12:15:00|16454|16448|16454.5|16448.5|16454.5|16448.5|16452|16446|28
1613564400000|2021-02-17 12:20:00|16454|16448|16452.5|16446.5|16455|16449|16452|16446|47
1613564700000|2021-02-17 12:25:00|16453.5|16447.5|16453.5|16447.5|16455.5|16449.5|16452|16446|55
1613565000000|2021-02-17 12:30:00|16453|16447|16459.5|16453.5|16460|16454|16453|16447|130
1613565300000|2021-02-17 12:35:00|16460.5|16454.5|16469.5|16463.5|16471.5|16465.5|16460|16454|396
1613565600000|2021-02-17 12:40:00|16470|16464|16474.5|16468.5|16476.5|16470.5|16466.5|16460.5|390
1613565900000|2021-02-17 12:45:00|16475|16469|16473.5|16467.5|16475.5|16469.5|16471.5|16465.5|180
1613566200000|2021-02-17 12:50:00|16474|16468|16475.5|16469.5|16476.5|16470.5|16472.5|16466.5|217
1613566500000|2021-02-17 12:55:00|16475|16469|16471.5|16465.5|16475.5|16469.5|16471.5|16465.5|121
1613566800000|2021-02-17 13:00:00|16470.5|16464.5|16468.5|16462.5|16473|16467|16467.5|16461.5|174
1613567100000|2021-02-17 13:05:00|16469.5|16463.5|16468.5|16462.5|16470.5|16464.5|16467.5|16461.5|109
1613567400000|2021-02-17 13:10:00|16469.5|16463.5|16468|16462|16471.5|16465.5|16468|16462|59
1613567700000|2021-02-17 13:15:00|16468.5|16462.5|16460.5|16454.5|16469|16463|16457.5|16451.5|154
1613568000000|2021-02-17 13:20:00|16459.5|16453.5|16461.5|16455.5|16462.5|16456.5|16459.5|16453.5|116
1613568300000|2021-02-17 13:25:00|16461|16455|16460.5|16454.5|16461.5|16455.5|16458.5|16452.5|179
1613568600000|2021-02-17 13:30:00|16462.5|16456.5|16458.5|16452.5|16462.5|16456.5|16446.5|16440.5|414
1613568900000|2021-02-17 13:35:00|16459.5|16453.5|16459|16453|16461|16455|16455.5|16449.5|146
1613569200000|2021-02-17 13:40:00|16459.5|16453.5|16458.5|16452.5|16461.5|16455.5|16458|16452|76
1613569500000|2021-02-17 13:45:00|16458|16452|16453|16447|16458|16452|16449.5|16443.5|169
1613569800000|2021-02-17 13:50:00|16452.5|16446.5|16445|16439|16456|16450|16439|16433|594
1613570100000|2021-02-17 13:55:00|16444.5|16438.5|16446|16440|16450|16444|16443.5|16437.5|207
1613570400000|2021-02-17 14:00:00|16446.5|16440.5|16449.5|16443.5|16451.5|16445.5|16440.5|16434.5|318
1613570700000|2021-02-17 14:05:00|16450.5|16444.5|16436.5|16430.5|16450.5|16444.5|16435.5|16429.5|533
1613571000000|2021-02-17 14:10:00|16436|16430|16432.5|16426.5|16441.5|16435.5|16432.5|16426.5|532
1613571300000|2021-02-17 14:15:00|16433|16427|16441.5|16435.5|16442.5|16436.5|16433|16427|358
1613571600000|2021-02-17 14:20:00|16441|16435|16438.5|16432.5|16442|16436|16436.5|16430.5|123
1613571900000|2021-02-17 14:25:00|16438|16432|16435|16429|16444|16438|16433.5|16427.5|209
1613572200000|2021-02-17 14:30:00|16435.5|16429.5|16419.5|16413.5|16439|16433|16416.5|16410.5|1275
1613572500000|2021-02-17 14:35:00|16419|16413|16414|16408|16428|16422|16402.5|16396.5|1567
1613572800000|2021-02-17 14:40:00|16413.5|16407.5|16427|16421|16428.5|16422.5|16413|16407|507
1613573100000|2021-02-17 14:45:00|16426|16420|16430|16424|16437.5|16431.5|16423.5|16417.5|773
1613573400000|2021-02-17 14:50:00|16431|16425|16435.5|16429.5|16440.5|16434.5|16429.5|16423.5|405
1613573700000|2021-02-17 14:55:00|16436|16430|16432|16426|16438|16432|16430.5|16424.5|363
1613574000000|2021-02-17 15:00:00|16431.5|16425.5|16428.5|16422.5|16437.5|16431.5|16427.5|16421.5|315
1613574300000|2021-02-17 15:05:00|16430|16424|16437.5|16431.5|16437.5|16431.5|16424|16418|427
1613574600000|2021-02-17 15:10:00|16437|16431|16426|16420|16439.5|16433.5|16423.5|16417.5|425
1613574900000|2021-02-17 15:15:00|16425.5|16419.5|16423.5|16417.5|16428.5|16422.5|16419.5|16413.5|359
1613575200000|2021-02-17 15:20:00|16423|16417|16413|16407|16428.5|16422.5|16409.5|16403.5|518
1613575500000|2021-02-17 15:25:00|16412.5|16406.5|16419|16413|16420|16414|16407.5|16401.5|417
1613575800000|2021-02-17 15:30:00|16417.5|16411.5|16414|16408|16421.5|16415.5|16403.5|16397.5|437
1613576100000|2021-02-17 15:35:00|16413|16407|16416.5|16410.5|16423|16417|16413|16407|246
1613576400000|2021-02-17 15:40:00|16416|16410|16410.5|16404.5|16421|16415|16410|16404|280
1613576700000|2021-02-17 15:45:00|16411.5|16405.5|16422.5|16416.5|16422.5|16416.5|16405.5|16399.5|410
1613577000000|2021-02-17 15:50:00|16421.5|16415.5|16417.5|16411.5|16422|16416|16415.5|16409.5|165
1613577300000|2021-02-17 15:55:00|16418|16412|16419|16413|16421.5|16415.5|16417|16411|136
1613577600000|2021-02-17 16:00:00|16419.5|16413.5|16408.5|16402.5|16421.5|16415.5|16408.5|16402.5|281
1613577900000|2021-02-17 16:05:00|16409|16403|16410|16404|16414.5|16408.5|16405.5|16399.5|243
1613578200000|2021-02-17 16:10:00|16409.5|16403.5|16395|16389|16410.5|16404.5|16394|16388|717
1613578500000|2021-02-17 16:15:00|16394.5|16388.5|16368|16362|16394.5|16388.5|16368|16362|1469
1613578800000|2021-02-17 16:20:00|16367.5|16361.5|16378|16372|16384|16378|16363.5|16357.5|561
1613579100000|2021-02-17 16:25:00|16377.5|16371.5|16388.5|16382.5|16391.5|16385.5|16374.5|16368.5|366
1613579400000|2021-02-17 16:30:00|16388|16382|16383|16377|16392.5|16386.5|16379|16373|330
1613579700000|2021-02-17 16:35:00|16384|16378|16369.5|16363.5|16384.5|16378.5|16368.5|16362.5|298
1613580000000|2021-02-17 16:40:00|16370|16364|16375.5|16369.5|16384.5|16378.5|16365.5|16359.5|439
1613580300000|2021-02-17 16:45:00|16374|16368|16376|16370|16379|16373|16359.5|16353.5|437
1613580600000|2021-02-17 16:50:00|16377|16371|16377.5|16371.5|16382.5|16376.5|16373.5|16367.5|159
1613580900000|2021-02-17 16:55:00|16378|16372|16385.5|16379.5|16387|16381|16373.5|16367.5|187
1613581200000|2021-02-17 17:00:00|16386|16380|16389.5|16383.5|16391|16385|16382.5|16376.5|200
1613581500000|2021-02-17 17:05:00|16388|16382|16386|16380|16389|16383|16381.5|16375.5|90
1613581800000|2021-02-17 17:10:00|16385.5|16379.5|16383.5|16377.5|16387.5|16381.5|16380.5|16374.5|98
1613582100000|2021-02-17 17:15:00|16384.5|16378.5|16385.5|16379.5|16389|16383|16383.5|16377.5|93
1613582400000|2021-02-17 17:20:00|16384.5|16378.5|16386.5|16380.5|16387|16381|16382|16376|42
1613582700000|2021-02-17 17:25:00|16388|16382|16400.5|16394.5|16401|16395|16385.5|16379.5|297
1613583000000|2021-02-17 17:30:00|16401.5|16395.5|16406.5|16400.5|16406.5|16400.5|16401.5|16395.5|280
1613583300000|2021-02-17 17:35:00|16407|16401|16406|16400|16409.5|16403.5|16404.5|16398.5|178
1613583600000|2021-02-17 17:40:00|16406.5|16400.5|16414.5|16408.5|16414.5|16408.5|16406|16400|186
1613583900000|2021-02-17 17:45:00|16414|16408|16414|16408|16415.5|16409.5|16410.5|16404.5|119
1613584200000|2021-02-17 17:50:00|16413.5|16407.5|16411|16405|16414.5|16408.5|16411|16405|134
1613584500000|2021-02-17 17:55:00|16410.5|16404.5|16411|16405|16412.5|16406.5|16406.5|16400.5|122
1613584800000|2021-02-17 18:00:00|16410.5|16404.5|16409|16403|16412|16406|16402.5|16396.5|167
1613585100000|2021-02-17 18:05:00|16409.5|16403.5|16417|16411|16419.5|16413.5|16407.5|16401.5|222
1613585400000|2021-02-17 18:10:00|16416.5|16410.5|16414|16408|16417.5|16411.5|16413|16407|80
1613585700000|2021-02-17 18:15:00|16415|16409|16412.5|16406.5|16415.5|16409.5|16411|16405|35
1613586000000|2021-02-17 18:20:00|16413|16407|16413|16407|16414.5|16408.5|16410|16404|35
1613586300000|2021-02-17 18:25:00|16412.5|16406.5|16416.5|16410.5|16418.5|16412.5|16410|16404|77
1613586600000|2021-02-17 18:30:00|16417|16411|16412.5|16406.5|16417.5|16411.5|16410.5|16404.5|61
1613586900000|2021-02-17 18:35:00|16412|16406|16408|16402|16412|16406|16407.5|16401.5|46
1613587200000|2021-02-17 18:40:00|16408.5|16402.5|16408|16402|16410|16404|16407.5|16401.5|9
1613587500000|2021-02-17 18:45:00|16406.5|16400.5|16404|16398|16408.5|16402.5|16403.5|16397.5|50
1613587800000|2021-02-17 18:50:00|16404.5|16398.5|16412|16406|16413.5|16407.5|16402.5|16396.5|136
1613588100000|2021-02-17 18:55:00|16411|16405|16408.5|16402.5|16417.5|16411.5|16402.5|16396.5|244
1613588400000|2021-02-17 19:00:00|16408|16402|16424|16418|16426.5|16420.5|16405|16399|368
1613588700000|2021-02-17 19:05:00|16424.5|16418.5|16433|16427|16434|16428|16424|16418|239
1613589000000|2021-02-17 19:10:00|16433.5|16427.5|16429.5|16423.5|16434|16428|16428|16422|88
1613589300000|2021-02-17 19:15:00|16430|16424|16428|16422|16431.5|16425.5|16424.5|16418.5|40
1613589600000|2021-02-17 19:20:00|16427.5|16421.5|16419.5|16413.5|16429|16423|16418|16412|79
1613589900000|2021-02-17 19:25:00|16420|16414|16417|16411|16420|16414|16414.5|16408.5|88
1613590200000|2021-02-17 19:30:00|16416.5|16410.5|16413|16407|16417|16411|16413|16407|33
1613590500000|2021-02-17 19:35:00|16414|16408|16422.5|16416.5|16422.5|16416.5|16413|16407|45
1613590800000|2021-02-17 19:40:00|16423|16417|16423|16417|16424|16418|16418.5|16412.5|36
1613591100000|2021-02-17 19:45:00|16423.5|16417.5|16420|16414|16423.5|16417.5|16418.5|16412.5|52
1613591400000|2021-02-17 19:50:00|16421.5|16415.5|16419|16413|16421.5|16415.5|16415.5|16409.5|103
1613591700000|2021-02-17 19:55:00|16418|16412|16421|16415|16424|16418|16418|16412|72
1613592000000|2021-02-17 20:00:00|16420.5|16414.5|16425.5|16419.5|16426.5|16420.5|16420.5|16414.5|115
1613592300000|2021-02-17 20:05:00|16426|16420|16425|16419|16428|16422|16423.5|16417.5|140
1613592600000|2021-02-17 20:10:00|16424.5|16418.5|16422.5|16416.5|16424.5|16418.5|16420.5|16414.5|25
1613592900000|2021-02-17 20:15:00|16423.5|16417.5|16432|16426|16436|16430|16423.5|16417.5|416
1613593200000|2021-02-17 20:20:00|16431.5|16425.5|16432.5|16426.5|16436|16430|16431|16425|78
1613593500000|2021-02-17 20:25:00|16432|16426|16418.5|16412.5|16432.5|16426.5|16418.5|16412.5|191
1613593800000|2021-02-17 20:30:00|16419|16413|16421.5|16415.5|16421.5|16415.5|16418|16412|84
1613594100000|2021-02-17 20:35:00|16422|16416|16423.5|16417.5|16425.5|16419.5|16421.5|16415.5|69
1613594400000|2021-02-17 20:40:00|16423|16417|16420|16414|16424|16418|16419.5|16413.5|65
1613594700000|2021-02-17 20:45:00|16420.5|16414.5|16430|16424|16430|16424|16420|16414|114
1613595000000|2021-02-17 20:50:00|16431.5|16425.5|16430.5|16424.5|16432.5|16426.5|16429|16423|60
1613595300000|2021-02-17 20:55:00|16431|16425|16430|16424|16431|16425|16425.5|16419.5|140
1613595600000|2021-02-17 21:00:00|16433.5|16419.5|16431.3|16417.3|16433.5|16419.5|16431.3|16417.3|0
1613595900000|2021-02-17 21:05:00|16430.6|16416.6|16428.4|16414.4|16430.6|16416.6|16427.7|16413.7|0
1613596200000|2021-02-17 21:10:00|16429.1|16415.1|16427.3|16413.3|16429.9|16415.9|16425.8|16411.8|0
1613596500000|2021-02-17 21:15:00|16427.4|16413.4|16427.5|16413.5|16427.9|16413.9|16427.3|16413.3|0
1613596800000|2021-02-17 21:20:00|16427.6|16413.6|16426|16412|16427.7|16413.7|16425|16411|0
1613597100000|2021-02-17 21:25:00|16425.8|16411.8|16426|16412|16426.7|16412.7|16425.6|16411.6|0
1613597400000|2021-02-17 21:30:00|16425.8|16411.8|16428.8|16414.8|16429.5|16415.5|16425.8|16411.8|0
1613597700000|2021-02-17 21:35:00|16429.5|16415.5|16428.8|16414.8|16430.2|16416.2|16428|16414|0
1613598000000|2021-02-17 21:40:00|16428|16414|16428|16414|16429.5|16415.5|16428|16414|0
1613598300000|2021-02-17 21:45:00|16428.8|16414.8|16426.6|16412.6|16429.5|16415.5|16426.6|16412.6|0
1613598600000|2021-02-17 21:50:00|16425.8|16411.8|16428.8|16414.8|16428.8|16414.8|16425.1|16411.1|0
1613598900000|2021-02-17 21:55:00|16428|16414|16430.8|16416.8|16432.4|16418.4|16425.8|16411.8|0
1613599200000|2021-02-17 22:00:00|16430.6|16416.6|16430.8|16416.8|16431|16417|16429.9|16415.9|0
1613599500000|2021-02-17 22:05:00|16430.6|16416.6|16431.8|16417.8|16431.8|16417.8|16430.6|16416.6|0
1613599800000|2021-02-17 22:10:00|16431.9|16417.9|16432.3|16418.3|16432.3|16418.3|16431.4|16417.4|0
1613600100000|2021-02-17 22:15:00|16432.4|16418.4|16433.1|16419.1|16433.1|16419.1|16432|16418|0
1613600400000|2021-02-17 22:20:00|16433.2|16419.2|16432.9|16418.9|16433.5|16419.5|16432.9|16418.9|0
1613600700000|2021-02-17 22:25:00|16433|16419|16433.3|16419.3|16433.3|16419.3|16432.9|16418.9|0
1613601000000|2021-02-17 22:30:00|16433.4|16419.4|16433|16419|16433.4|16419.4|16432.9|16418.9|0
1613601300000|2021-02-17 22:35:00|16433.1|16419.1|16434.1|16420.1|16434.2|16420.2|16433|16419|0
1613601600000|2021-02-17 22:40:00|16434.2|16420.2|16433.9|16419.9|16434.2|16420.2|16433.9|16419.9|0
1613601900000|2021-02-17 22:45:00|16433.3|16419.3|16433.7|16419.7|16434.2|16420.2|16433.3|16419.3|0
1613602200000|2021-02-17 22:50:00|16433.4|16419.4|16434.3|16420.3|16434.5|16420.5|16433.1|16419.1|0
1613602500000|2021-02-17 22:55:00|16434|16420|16434|16420|16434.1|16420.1|16433.2|16419.2|0
1613602800000|2021-02-17 23:00:00|16433.9|16419.9|16431.9|16417.9|16435.7|16421.7|16425.1|16411.1|0
1613603100000|2021-02-17 23:05:00|16431.1|16417.1|16430.4|16416.4|16431.1|16417.1|16426.8|16412.8|0
1613603400000|2021-02-17 23:10:00|16431.1|16417.1|16430.4|16416.4|16432.6|16418.6|16429.7|16415.7|0
1613603700000|2021-02-17 23:15:00|16430.8|16416.8|16428.8|16414.8|16433.3|16419.3|16428.8|16414.8|0
1613604000000|2021-02-17 23:20:00|16429.5|16415.5|16425.8|16411.8|16429.5|16415.5|16423.6|16409.6|0
1613604300000|2021-02-17 23:25:00|16425|16411|16424.3|16410.3|16425|16411|16419.9|16405.9|0
1613604600000|2021-02-17 23:30:00|16424.7|16410.7|16428|16414|16428|16414|16423.6|16409.6|0
1613604900000|2021-02-17 23:35:00|16428.3|16414.3|16428.7|16414.7|16428.7|16414.7|16428|16414|0
1613605200000|2021-02-17 23:40:00|16429|16415|16429.4|16415.4|16430.1|16416.1|16428|16414|0
1613605500000|2021-02-17 23:45:00|16429.8|16415.8|16431.8|16417.8|16432.5|16418.5|16428.7|16414.7|0
1613605800000|2021-02-17 23:50:00|16432.1|16418.1|16436.7|16422.7|16437.4|16423.4|16432.1|16418.1|0
1613606100000|2021-02-17 23:55:00|16437.4|16423.4|16439.2|16425.2|16439.6|16425.6|16435.2|16421.2|0
1613606400000|2021-02-18 00:00:00|16439.9|16425.9|16446.8|16432.8|16448.2|16434.2|16437.7|16423.7|0
1613606700000|2021-02-18 00:05:00|16446.1|16432.1|16450.1|16436.1|16451.2|16437.2|16445.7|16431.7|0
1613607000000|2021-02-18 00:10:00|16450.5|16436.5|16449.2|16435.2|16450.7|16436.7|16447.4|16433.4|0
1613607300000|2021-02-18 00:15:00|16449.5|16435.5|16442.4|16428.4|16450.6|16436.6|16439.5|16425.5|0
1613607600000|2021-02-18 00:20:00|16440.2|16426.2|16439.4|16425.4|16443|16429|16436.9|16422.9|0
1613607900000|2021-02-18 00:25:00|16439.8|16425.8|16445.3|16431.3|16445.3|16431.3|16439.4|16425.4|0
1613608200000|2021-02-18 00:30:00|16445.7|16431.7|16442|16428|16445.7|16431.7|16441.6|16427.6|0
1613608500000|2021-02-18 00:35:00|16442.4|16428.4|16451.8|16437.8|16455.2|16441.2|16442.4|16428.4|0
1613608800000|2021-02-18 00:40:00|16452|16438|16448.3|16434.3|16454.1|16440.1|16445.3|16431.3|0
1613609100000|2021-02-18 00:45:00|16449.5|16445.5|16443.5|16439.5|16457|16453|16435|16431|3146
1613609400000|2021-02-18 00:50:00|16442.5|16438.5|16439|16435|16444.5|16440.5|16431.5|16427.5|1113
1613609700000|2021-02-18 00:55:00|16438|16434|16410|16406|16440.5|16436.5|16410|16406|1492
1613610000000|2021-02-18 01:00:00|16411|16407|16427|16423|16427|16423|16393.5|16389.5|4621
1613610300000|2021-02-18 01:05:00|16423|16419|16394|16390|16425.5|16421.5|16388.5|16384.5|2832
1613610600000|2021-02-18 01:10:00|16393.5|16389.5|16392|16388|16397.5|16393.5|16367|16363|4284
1613610900000|2021-02-18 01:15:00|16393|16389|16404|16400|16420|16416|16393|16389|3623
1613611200000|2021-02-18 01:20:00|16403|16399|16404.3|16400.3|16417|16413|16392.5|16388.5|2306
1613611500000|2021-02-18 01:25:00|16403.8|16399.8|16436|16432|16438|16434|16394.5|16390.5|4101
1613611800000|2021-02-18 01:30:00|16436.5|16432.5|16405.5|16401.5|16439.5|16435.5|16398.5|16394.5|3404
1613612100000|2021-02-18 01:35:00|16405|16401|16396.5|16392.5|16407.5|16403.5|16382|16378|2770
1613612400000|2021-02-18 01:40:00|16397|16393|16366.5|16362.5|16408|16404|16360|16356|3386
1613612700000|2021-02-18 01:45:00|16364.5|16360.5|16382.5|16378.5|16388.5|16384.5|16360|16356|2859
1613613000000|2021-02-18 01:50:00|16382|16378|16407.5|16403.5|16409|16405|16381.5|16377.5|2076
1613613300000|2021-02-18 01:55:00|16406.5|16402.5|16410.5|16406.5|16416|16412|16392|16388|1897
1613613600000|2021-02-18 02:00:00|16411.5|16407.5|16413.5|16409.5|16422|16418|16408|16404|1749
1613613900000|2021-02-18 02:05:00|16413|16409|16387.5|16383.5|16415.5|16411.5|16386.5|16382.5|1810
1613614200000|2021-02-18 02:10:00|16388.5|16384.5|16388.5|16384.5|16399|16395|16385|16381|1265
1613614500000|2021-02-18 02:15:00|16389.5|16385.5|16405.5|16401.5|16407|16403|16377|16373|1504
1613614800000|2021-02-18 02:20:00|16406|16402|16426|16422|16428|16424|16405.5|16401.5|2173
1613615100000|2021-02-18 02:25:00|16427|16423|16438.5|16434.5|16438.5|16434.5|16415.5|16411.5|2160
1613615400000|2021-02-18 02:30:00|16440|16436|16437|16433|16448.5|16444.5|16431|16427|2923
1613615700000|2021-02-18 02:35:00|16437.5|16433.5|16440|16436|16447.5|16443.5|16434|16430|1142
1613616000000|2021-02-18 02:40:00|16440.5|16436.5|16425.5|16421.5|16442|16438|16419.5|16415.5|1347
1613616300000|2021-02-18 02:45:00|16425|16421|16477.5|16473.5|16491.5|16487.5|16425|16421|6916
1613616600000|2021-02-18 02:50:00|16477|16473|16519.5|16515.5|16524.5|16520.5|16474.5|16470.5|4845
1613616900000|2021-02-18 02:55:00|16521|16517|16554.5|16550.5|16555|16551|16521|16517|5577
1613617200000|2021-02-18 03:00:00|16554|16550|16560.5|16556.5|16566.5|16562.5|16543.5|16539.5|4353
1613617500000|2021-02-18 03:05:00|16559.5|16555.5|16558|16554|16573.5|16569.5|16552|16548|3164
1613617800000|2021-02-18 03:10:00|16557.5|16553.5|16563|16559|16586.5|16582.5|16552|16548|3512
1613618100000|2021-02-18 03:15:00|16561.5|16557.5|16567.5|16563.5|16596.5|16592.5|16561.5|16557.5|4069
1613618400000|2021-02-18 03:20:00|16568|16564|16509|16505|16569.5|16565.5|16494.5|16490.5|7543
1613618700000|2021-02-18 03:25:00|16509.5|16505.5|16458.5|16454.5|16509.5|16505.5|16457.5|16453.5|5636
1613619000000|2021-02-18 03:30:00|16462.5|16458.5|16444.5|16440.5|16479.5|16475.5|16434.5|16430.5|5037
1613619300000|2021-02-18 03:35:00|16445.5|16441.5|16442.5|16438.5|16458|16454|16435|16431|2393
1613619600000|2021-02-18 03:40:00|16441.5|16437.5|16472.5|16468.5|16472.5|16468.5|16427|16423|2591
1613619900000|2021-02-18 03:45:00|16473|16469|16460|16456|16475|16471|16454|16450|1532
1613620200000|2021-02-18 03:50:00|16459.5|16455.5|16454.5|16450.5|16464.5|16460.5|16443|16439|1147
1613620500000|2021-02-18 03:55:00|16451.5|16447.5|16459.5|16455.5|16463.5|16459.5|16444|16440|908
1613620800000|2021-02-18 04:00:00|16458.5|16454.5|16429|16425|16459|16455|16429|16425|1557
1613621100000|2021-02-18 04:05:00|16429.5|16425.5|16383.5|16379.5|16429.5|16425.5|16377.5|16373.5|4548
1613621400000|2021-02-18 04:10:00|16382.5|16378.5|16402|16398|16409.5|16405.5|16363|16359|3858
1613621700000|2021-02-18 04:15:00|16401|16397|16398.5|16394.5|16407|16403|16390.5|16386.5|1173
1613622000000|2021-02-18 04:20:00|16397|16393|16420|16416|16421|16417|16390.5|16386.5|1378
1613622300000|2021-02-18 04:25:00|16420.5|16416.5|16433.5|16429.5|16437|16433|16408|16404|1917
1613622600000|2021-02-18 04:30:00|16434|16430|16445|16441|16452|16448|16433.5|16429.5|1806
1613622900000|2021-02-18 04:35:00|16445.5|16441.5|16451|16447|16457|16453|16436|16432|950
1613623200000|2021-02-18 04:40:00|16453|16449|16437.5|16433.5|16458.5|16454.5|16436|16432|1036
1613623500000|2021-02-18 04:45:00|16437|16433|16443.5|16439.5|16452|16448|16437|16433|562
1613623800000|2021-02-18 04:50:00|16444.5|16440.5|16443|16439|16454|16450|16443|16439|405
1613624100000|2021-02-18 04:55:00|16442|16438|16466|16462|16467|16463|16441|16437|1161
1613624400000|2021-02-18 05:00:00|16466.5|16462.5|16480|16476|16480|16476|16455|16451|1992
1613624700000|2021-02-18 05:05:00|16479.5|16475.5|16468.5|16464.5|16480|16476|16464.5|16460.5|1065
1613625000000|2021-02-18 05:10:00|16468|16464|16464|16460|16471|16467|16460|16456|750
1613625300000|2021-02-18 05:15:00|16464.5|16460.5|16489|16485|16489|16485|16462|16458|1487
1613625600000|2021-02-18 05:20:00|16488|16484|16480.5|16476.5|16493|16489|16478|16474|1109
1613625900000|2021-02-18 05:25:00|16480|16476|16469|16465|16487|16483|16466.5|16462.5|1637
1613626200000|2021-02-18 05:30:00|16468|16464|16470|16466|16480|16476|16466|16462|1504
1613626500000|2021-02-18 05:35:00|16469|16465|16460|16456|16474|16470|16457|16453|1407
1613626800000|2021-02-18 05:40:00|16459.5|16455.5|16452|16448|16460|16456|16451|16447|2131
1613627100000|2021-02-18 05:45:00|16458.5|16444.5|16449.4|16435.4|16459.9|16445.9|16449.4|16435.4|10
1613627400000|2021-02-18 05:50:00|16449.6|16435.6|16443.6|16429.6|16452.7|16438.7|16443.2|16429.2|0
1613627700000|2021-02-18 05:55:00|16443.4|16429.4|16448.1|16434.1|16448.4|16434.4|16443.3|16429.3|0
1613628000000|2021-02-18 06:00:00|16447.7|16433.7|16454.1|16440.1|16457|16443|16444.4|16430.4|0
1613628300000|2021-02-18 06:05:00|16453.7|16439.7|16452.6|16438.6|16454.1|16440.1|16449.3|16435.3|0
1613628600000|2021-02-18 06:10:00|16452.8|16438.8|16449.5|16435.5|16453|16439|16446.9|16432.9|0
1613628900000|2021-02-18 06:15:00|16449.3|16435.3|16447.4|16433.4|16453.9|16439.9|16447.3|16433.3|0
1613629200000|2021-02-18 06:20:00|16447.3|16433.3|16449.4|16435.4|16451.4|16437.4|16445.2|16431.2|0
1613629500000|2021-02-18 06:25:00|16449.5|16435.5|16461.3|16447.3|16463.3|16449.3|16449.4|16435.4|0
1613629800000|2021-02-18 06:30:00|16463.3|16449.3|16462.4|16448.4|16465.4|16451.4|16460.2|16446.2|0
1613630100000|2021-02-18 06:35:00|16462.6|16448.6|16459|16445|16464.5|16450.5|16459|16445|0
1613630400000|2021-02-18 06:40:00|16459.1|16445.1|16453.2|16439.2|16459.1|16445.1|16452.9|16438.9|0
1613630700000|2021-02-18 06:45:00|16453.5|16439.5|16447.8|16433.8|16453.8|16439.8|16442.8|16428.8|0
1613631000000|2021-02-18 06:50:00|16447.7|16433.7|16434.4|16420.4|16449.9|16435.9|16433.7|16419.7|0
1613631300000|2021-02-18 06:55:00|16434.5|16420.5|16436.5|16422.5|16437.2|16423.2|16429.4|16415.4|0
1613631600000|2021-02-18 07:00:00|16424|16418|16425|16419|16432.5|16426.5|16416.5|16410.5|974
1613631900000|2021-02-18 07:05:00|16424.5|16418.5|16417.5|16411.5|16425|16419|16414|16408|435
1613632200000|2021-02-18 07:10:00|16417|16411|16411.5|16405.5|16423|16417|16411|16405|356
1613632500000|2021-02-18 07:15:00|16412|16406|16412.5|16406.5|16414|16408|16402.5|16396.5|519
1613632800000|2021-02-18 07:20:00|16413|16407|16414.5|16408.5|16415.5|16409.5|16403.5|16397.5|242
1613633100000|2021-02-18 07:25:00|16414|16408|16418|16412|16418|16412|16412|16406|154
1613633400000|2021-02-18 07:30:00|16417|16411|16409|16403|16417|16411|16407|16401|187
1613633700000|2021-02-18 07:35:00|16408.5|16402.5|16414|16408|16415|16409|16406|16400|116
1613634000000|2021-02-18 07:40:00|16414.5|16408.5|16419|16413|16419|16413|16413|16407|155
1613634300000|2021-02-18 07:45:00|16418.5|16412.5|16411|16405|16418.5|16412.5|16411|16405|130
1613634600000|2021-02-18 07:50:00|16411.5|16405.5|16416.5|16410.5|16417|16411|16411.5|16405.5|86
1613634900000|2021-02-18 07:55:00|16417|16411|16409|16403|16417|16411|16407.5|16401.5|126
1613635200000|2021-02-18 08:00:00|16410|16404|16417.5|16411.5|16418.5|16412.5|16407|16401|297
1613635500000|2021-02-18 08:05:00|16417|16411|16419|16413|16423|16417|16416|16410|271
1613635800000|2021-02-18 08:10:00|16418.5|16412.5|16425|16419|16427|16421|16418.5|16412.5|198
1613636100000|2021-02-18 08:15:00|16424|16418|16412|16406|16425|16419|16411|16405|290
1613636400000|2021-02-18 08:20:00|16411.5|16405.5|16405.5|16399.5|16414|16408|16405|16399|361
1613636700000|2021-02-18 08:25:00|16406|16400|16401|16395|16412|16406|16400.5|16394.5|349
1613637000000|2021-02-18 08:30:00|16400.5|16394.5|16412|16406|16412|16406|16397|16391|351
1613637300000|2021-02-18 08:35:00|16412.5|16406.5|16412.5|16406.5|16415|16409|16410|16404|110
1613637600000|2021-02-18 08:40:00|16414|16408|16417.5|16411.5|16418|16412|16413.5|16407.5|141
1613637900000|2021-02-18 08:45:00|16419|16413|16424|16418|16425.5|16419.5|16418|16412|279
1613638200000|2021-02-18 08:50:00|16423|16417|16425|16419|16427|16421|16423|16417|207
1613638500000|2021-02-18 08:55:00|16425.5|16419.5|16429|16423|16429|16423|16423|16417|170
1613638800000|2021-02-18 09:00:00|16428|16422|16424|16418|16431|16425|16423.5|16417.5|153
1613639100000|2021-02-18 09:05:00|16424.5|16418.5|16421.5|16415.5|16425|16419|16420.5|16414.5|204
1613639400000|2021-02-18 09:10:00|16422|16416|16420.5|16414.5|16422|16416|16417|16411|121
1613639700000|2021-02-18 09:15:00|16420|16414|16419|16413|16422|16416|16418|16412|83
1613640000000|2021-02-18 09:20:00|16418.5|16412.5|16422.5|16416.5|16423.5|16417.5|16418|16412|146
1613640300000|2021-02-18 09:25:00|16422|16416|16415.5|16409.5|16423|16417|16414|16408|130
1613640600000|2021-02-18 09:30:00|16416.5|16410.5|16414|16408|16417|16411|16413|16407|72
1613640900000|2021-02-18 09:35:00|16415|16409|16415.5|16409.5|16418|16412|16414|16408|58
1613641200000|2021-02-18 09:40:00|16415|16409|16419|16413|16421|16415|16414|16408|89
1613641500000|2021-02-18 09:45:00|16419.5|16413.5|16422.5|16416.5|16423|16417|16419|16413|73
1613641800000|2021-02-18 09:50:00|16422|16416|16420|16414|16422.5|16416.5|16419|16413|34
1613642100000|2021-02-18 09:55:00|16420.5|16414.5|16420|16414|16421|16415|16418|16412|36
1613642400000|2021-02-18 10:00:00|16421|16415|16422|16416|16424|16418|16420|16414|66
1613642700000|2021-02-18 10:05:00|16421|16415|16421.5|16415.5|16423.5|16417.5|16419|16413|40
1613643000000|2021-02-18 10:10:00|16422.5|16416.5|16417.5|16411.5|16422.5|16416.5|16417|16411|40
1613643300000|2021-02-18 10:15:00|16418|16412|16419|16413|16420|16414|16416.5|16410.5|31
1613643600000|2021-02-18 10:20:00|16418.5|16412.5|16415.5|16409.5|16419.5|16413.5|16414|16408|39
1613643900000|2021-02-18 10:25:00|16415|16409|16415.5|16409.5|16417|16411|16414|16408|40
1613644200000|2021-02-18 10:30:00|16415|16409|16417|16411|16418|16412|16415|16409|22
1613644500000|2021-02-18 10:35:00|16418|16412|16415|16409|16419|16413|16415|16409|57
1613644800000|2021-02-18 10:40:00|16415.5|16409.5|16413|16407|16416|16410|16413|16407|53
1613645100000|2021-02-18 10:45:00|16413.5|16407.5|16408|16402|16414.5|16408.5|16406|16400|207
1613645400000|2021-02-18 10:50:00|16407.5|16401.5|16409.5|16403.5|16411.5|16405.5|16406.5|16400.5|98
1613645700000|2021-02-18 10:55:00|16409|16403|16407.5|16401.5|16411|16405|16406|16400|95
1613646000000|2021-02-18 11:00:00|16406|16400|16394|16388|16407.5|16401.5|16391.5|16385.5|621
1613646300000|2021-02-18 11:05:00|16392|16386|16399.5|16393.5|16402|16396|16390|16384|318
1613646600000|2021-02-18 11:10:00|16400|16394|16403|16397|16405.5|16399.5|16400|16394|103
1613646900000|2021-02-18 11:15:00|16402.5|16396.5|16403.5|16397.5|16405.5|16399.5|16401|16395|83
1613647200000|2021-02-18 11:20:00|16403|16397|16405.5|16399.5|16406.5|16400.5|16401|16395|83
1613647500000|2021-02-18 11:25:00|16405|16399|16401.5|16395.5|16405.5|16399.5|16401|16395|53
1613647800000|2021-02-18 11:30:00|16401|16395|16399|16393|16402.5|16396.5|16397.5|16391.5|127
1613648100000|2021-02-18 11:35:00|16398.5|16392.5|16402|16396|16403.5|16397.5|16398.5|16392.5|54
1613648400000|2021-02-18 11:40:00|16401|16395|16403.5|16397.5|16405|16399|16399.5|16393.5|86
1613648700000|2021-02-18 11:45:00|16404|16398|16405.5|16399.5|16407|16401|16402|16396|106
1613649000000|2021-02-18 11:50:00|16406|16400|16409|16403|16410|16404|16404.5|16398.5|87
1613649300000|2021-02-18 11:55:00|16407|16401|16409.5|16403.5|16410|16404|16404|16398|107
1613649600000|2021-02-18 12:00:00|16409|16403|16409.5|16403.5|16412|16406|16407.5|16401.5|202
1613649900000|2021-02-18 12:05:00|16409|16403|16405.5|16399.5|16409|16403|16404.5|16398.5|58
1613650200000|2021-02-18 12:10:00|16406|16400|16405|16399|16409.5|16403.5|16403|16397|63
1613650500000|2021-02-18 12:15:00|16406|16400|16402.5|16396.5|16406|16400|16401|16395|71
1613650800000|2021-02-18 12:20:00|16403|16397|16402.5|16396.5|16403.5|16397.5|16400|16394|75
1613651100000|2021-02-18 12:25:00|16403|16397|16406.5|16400.5|16406.5|16400.5|16402|16396|45
1613651400000|2021-02-18 12:30:00|16407|16401|16410|16404|16411.5|16405.5|16406|16400|90
1613651700000|2021-02-18 12:35:00|16410.5|16404.5|16410.5|16404.5|16413|16407|16410|16404|187
1613652000000|2021-02-18 12:40:00|16410|16404|16408.5|16402.5|16412|16406|16406.5|16400.5|66
1613652300000|2021-02-18 12:45:00|16408|16402|16407.5|16401.5|16411|16405|16407|16401|35
1613652600000|2021-02-18 12:50:00|16408|16402|16405.5|16399.5|16409|16403|16405|16399|36
1613652900000|2021-02-18 12:55:00|16406|16400|16406|16400|16406|16400|16402|16396|126
1613653200000|2021-02-18 13:00:00|16405|16399|16403|16397|16405|16399|16402|16396|78
1613653500000|2021-02-18 13:05:00|16403.5|16397.5|16405.5|16399.5|16406|16400|16401|16395|89
1613653800000|2021-02-18 13:10:00|16405|16399|16400|16394|16405|16399|16398|16392|115
1613654100000|2021-02-18 13:15:00|16400.5|16394.5|16396.5|16390.5|16401.5|16395.5|16394|16388|151
1613654400000|2021-02-18 13:20:00|16397|16391|16389|16383|16397|16391|16383.5|16377.5|373
1613654700000|2021-02-18 13:25:00|16389.5|16383.5|16387.5|16381.5|16390.5|16384.5|16385.5|16379.5|129
1613655000000|2021-02-18 13:30:00|16387|16381|16393.5|16387.5|16395.5|16389.5|16386|16380|162
1613655300000|2021-02-18 13:35:00|16393|16387|16382.5|16376.5|16393.5|16387.5|16376|16370|429
1613655600000|2021-02-18 13:40:00|16380.5|16374.5|16381.5|16375.5|16384|16378|16378|16372|143
1613655900000|2021-02-18 13:45:00|16381|16375|16378|16372|16382|16376|16373|16367|434
1613656200000|2021-02-18 13:50:00|16378.5|16372.5|16373|16367|16379.5|16373.5|16370.5|16364.5|492
1613656500000|2021-02-18 13:55:00|16373.5|16367.5|16375.5|16369.5|16378|16372|16373|16367|171
1613656800000|2021-02-18 14:00:00|16375|16369|16341|16335|16375|16369|16324.5|16318.5|2546
1613657100000|2021-02-18 14:05:00|16341.5|16335.5|16343.5|16337.5|16350.5|16344.5|16337|16331|650
1613657400000|2021-02-18 14:10:00|16344|16338|16335.5|16329.5|16344|16338|16333|16327|504
1613657700000|2021-02-18 14:15:00|16336|16330|16344.5|16338.5|16345|16339|16333.5|16327.5|391
1613658000000|2021-02-18 14:20:00|16344|16338|16351.5|16345.5|16356|16350|16342|16336|442
1613658300000|2021-02-18 14:25:00|16352|16346|16351.5|16345.5|16357|16351|16350|16344|244
1613658600000|2021-02-18 14:30:00|16351|16345|16353.5|16347.5|16357|16351|16339.5|16333.5|633
1613658900000|2021-02-18 14:35:00|16352.5|16346.5|16348.5|16342.5|16368|16362|16347|16341|829
1613659200000|2021-02-18 14:40:00|16348|16342|16351.5|16345.5|16356.5|16350.5|16337.5|16331.5|472
1613659500000|2021-02-18 14:45:00|16350.5|16344.5|16356.5|16350.5|16361|16355|16348.5|16342.5|308
1613659800000|2021-02-18 14:50:00|16357|16351|16349.5|16343.5|16357.5|16351.5|16349|16343|204
1613660100000|2021-02-18 14:55:00|16350|16344|16363.5|16357.5|16367|16361|16346|16340|504
1613660400000|2021-02-18 15:00:00|16364|16358|16359.5|16353.5|16375|16369|16358|16352|974
1613660700000|2021-02-18 15:05:00|16359|16353|16346.5|16340.5|16361|16355|16341|16335|788
1613661000000|2021-02-18 15:10:00|16349|16343|16346.5|16340.5|16354|16348|16341.5|16335.5|336
1613661300000|2021-02-18 15:15:00|16346|16340|16335|16329|16347|16341|16329.5|16323.5|669
1613661600000|2021-02-18 15:20:00|16336|16330|16319|16313|16338.5|16332.5|16314|16308|1219
1613661900000|2021-02-18 15:25:00|16320|16314|16330.5|16324.5|16330.5|16324.5|16315.5|16309.5|647
1613662200000|2021-02-18 15:30:00|16329.5|16323.5|16323|16317|16329.5|16323.5|16306.5|16300.5|910
1613662500000|2021-02-18 15:35:00|16322|16316|16331.5|16325.5|16334.5|16328.5|16319|16313|552
1613662800000|2021-02-18 15:40:00|16332|16326|16334.5|16328.5|16338|16332|16328|16322|378
1613663100000|2021-02-18 15:45:00|16333|16327|16337|16331|16344|16338|16326.5|16320.5|482
1613663400000|2021-02-18 15:50:00|16336.5|16330.5|16342|16336|16343|16337|16334|16328|218
1613663700000|2021-02-18 15:55:00|16343|16337|16334.5|16328.5|16344|16338|16333|16327|244
1613664000000|2021-02-18 16:00:00|16335|16329|16335|16329|16336.5|16330.5|16324.5|16318.5|357
1613664300000|2021-02-18 16:05:00|16336|16330|16331.5|16325.5|16341|16335|16331|16325|223
1613664600000|2021-02-18 16:10:00|16332.5|16326.5|16341|16335|16341|16335|16330|16324|126
1613664900000|2021-02-18 16:15:00|16340|16334|16360|16354|16368|16362|16339.5|16333.5|1199
1613665200000|2021-02-18 16:20:00|16360.5|16354.5|16354.5|16348.5|16363.5|16357.5|16353.5|16347.5|351
1613665500000|2021-02-18 16:25:00|16355|16349|16351|16345|16359.5|16353.5|16347.5|16341.5|230
1613665800000|2021-02-18 16:30:00|16350.5|16344.5|16354.5|16348.5|16358.5|16352.5|16349|16343|143
1613666100000|2021-02-18 16:35:00|16355|16349|16349.5|16343.5|16360|16354|16347.5|16341.5|150
1613666400000|2021-02-18 16:40:00|16350|16344|16354.5|16348.5|16354.5|16348.5|16349|16343|124
1613666700000|2021-02-18 16:45:00|16354|16348|16352.5|16346.5|16354.5|16348.5|16350.5|16344.5|110
1613667000000|2021-02-18 16:50:00|16352|16346|16360|16354|16360|16354|16352|16346|264
1613667300000|2021-02-18 16:55:00|16358|16352|16355.5|16349.5|16360|16354|16351|16345|172
1613667600000|2021-02-18 17:00:00|16355|16349|16348.5|16342.5|16357|16351|16347|16341|148
1613667900000|2021-02-18 17:05:00|16348|16342|16349|16343|16349|16343|16339.5|16333.5|169
1613668200000|2021-02-18 17:10:00|16350|16344|16350.5|16344.5|16352|16346|16346|16340|86
1613668500000|2021-02-18 17:15:00|16350|16344|16350.5|16344.5|16351|16345|16344.5|16338.5|108
1613668800000|2021-02-18 17:20:00|16351|16345|16356.5|16350.5|16357|16351|16350.5|16344.5|110
1613669100000|2021-02-18 17:25:00|16357|16351|16358.5|16352.5|16361|16355|16356.5|16350.5|126
1613669400000|2021-02-18 17:30:00|16358|16352|16354|16348|16359.5|16353.5|16353|16347|131
1613669700000|2021-02-18 17:35:00|16355|16349|16355.5|16349.5|16356|16350|16353|16347|29
1613670000000|2021-02-18 17:40:00|16355|16349|16355.5|16349.5|16359|16353|16355|16349|27
1613670300000|2021-02-18 17:45:00|16355|16349|16361|16355|16364|16358|16355|16349|121
1613670600000|2021-02-18 17:50:00|16360|16354|16354.5|16348.5|16361|16355|16352|16346|82
1613670900000|2021-02-18 17:55:00|16354|16348|16358|16352|16362|16356|16354|16348|69
1613671200000|2021-02-18 18:00:00|16357.5|16351.5|16358|16352|16360|16354|16352.5|16346.5|115
1613671500000|2021-02-18 18:05:00|16358.5|16352.5|16358.5|16352.5|16362|16356|16356.5|16350.5|91
1613671800000|2021-02-18 18:10:00|16359|16353|16360.5|16354.5|16362|16356|16356.5|16350.5|23
1613672100000|2021-02-18 18:15:00|16361|16355|16373.5|16367.5|16381.5|16375.5|16357.5|16351.5|793
1613672400000|2021-02-18 18:20:00|16373|16367|16388|16382|16389|16383|16371.5|16365.5|382
1613672700000|2021-02-18 18:25:00|16388.5|16382.5|16389.5|16383.5|16394|16388|16388|16382|397
1613673000000|2021-02-18 18:30:00|16390|16384|16393|16387|16398|16392|16389.5|16383.5|343
1613673300000|2021-02-18 18:35:00|16392.5|16386.5|16390.5|16384.5|16394|16388|16388|16382|74
1613673600000|2021-02-18 18:40:00|16390|16384|16388.5|16382.5|16390|16384|16385.5|16379.5|92
1613673900000|2021-02-18 18:45:00|16389.5|16383.5|16385|16379|16389.5|16383.5|16384|16378|65
1613674200000|2021-02-18 18:50:00|16386|16380|16386|16380|16389.5|16383.5|16384|16378|122
1613674500000|2021-02-18 18:55:00|16385.5|16379.5|16383|16377|16389|16383|16383|16377|56
1613674800000|2021-02-18 19:00:00|16384|16378|16392|16386|16394.5|16388.5|16384|16378|101
1613675100000|2021-02-18 19:05:00|16391.5|16385.5|16391|16385|16394|16388|16389|16383|38
1613675400000|2021-02-18 19:10:00|16391.5|16385.5|16393.5|16387.5|16395.5|16389.5|16390.5|16384.5|69
1613675700000|2021-02-18 19:15:00|16394|16388|16391.5|16385.5|16394|16388|16389|16383|27
1613676000000|2021-02-18 19:20:00|16392|16386|16393|16387|16395|16389|16389.5|16383.5|86
1613676300000|2021-02-18 19:25:00|16392|16386|16390|16384|16393|16387|16388|16382|46
1613676600000|2021-02-18 19:30:00|16391.5|16385.5|16399.5|16393.5|16401.5|16395.5|16391.5|16385.5|272
1613676900000|2021-02-18 19:35:00|16397.5|16391.5|16397.5|16391.5|16400.5|16394.5|16397|16391|47
1613677200000|2021-02-18 19:40:00|16398|16392|16393|16387|16398.5|16392.5|16393|16387|39
1613677500000|2021-02-18 19:45:00|16394|16388|16392|16386|16395.5|16389.5|16392|16386|39
1613677800000|2021-02-18 19:50:00|16392.5|16386.5|16385.5|16379.5|16393|16387|16383.5|16377.5|76
1613678100000|2021-02-18 19:55:00|16384.5|16378.5|16389|16383|16392.5|16386.5|16383|16377|180
1613678400000|2021-02-18 20:00:00|16389.5|16383.5|16393.5|16387.5|16394.5|16388.5|16384|16378|217
1613678700000|2021-02-18 20:05:00|16393|16387|16402|16396|16406.5|16400.5|16391.5|16385.5|249
1613679000000|2021-02-18 20:10:00|16401|16395|16400.5|16394.5|16403|16397|16400|16394|32
1613679300000|2021-02-18 20:15:00|16399.5|16393.5|16396.5|16390.5|16400.5|16394.5|16395|16389|133
1613679600000|2021-02-18 20:20:00|16396|16390|16394.5|16388.5|16397.5|16391.5|16391.5|16385.5|70
1613679900000|2021-02-18 20:25:00|16395|16389|16387|16381|16399.5|16393.5|16387|16381|213
1613680200000|2021-02-18 20:30:00|16386.5|16380.5|16393.5|16387.5|16396|16390|16385.5|16379.5|147
1613680500000|2021-02-18 20:35:00|16394.5|16388.5|16389|16383|16397|16391|16388.5|16382.5|58
1613680800000|2021-02-18 20:40:00|16390.5|16384.5|16383|16377|16390.5|16384.5|16383|16377|115
1613681100000|2021-02-18 20:45:00|16382|16376|16373.5|16367.5|16384.5|16378.5|16369|16363|246
1613681400000|2021-02-18 20:50:00|16375|16369|16374.5|16368.5|16379.5|16373.5|16373|16367|76
1613681700000|2021-02-18 20:55:00|16376|16370|16374.5|16368.5|16377.5|16371.5|16370.5|16364.5|159
1613682000000|2021-02-18 21:00:00|16388|16374|16386.5|16372.5|16395.3|16381.3|16385.8|16371.8|0
1613682300000|2021-02-18 21:05:00|16385.8|16371.8|16390.9|16376.9|16390.9|16376.9|16385.8|16371.8|0
1613682600000|2021-02-18 21:10:00|16390.5|16376.5|16385.8|16371.8|16392.5|16378.5|16384.5|16370.5|0
1613682900000|2021-02-18 21:15:00|16385.7|16371.7|16385.4|16371.4|16385.9|16371.9|16383.8|16369.8|0
1613683200000|2021-02-18 21:20:00|16385.3|16371.3|16384.4|16370.4|16385.6|16371.6|16383.9|16369.9|0
1613683500000|2021-02-18 21:25:00|16384.3|16370.3|16385.1|16371.1|16385.7|16371.7|16383.5|16369.5|0
1613683800000|2021-02-18 21:30:00|16384.3|16370.3|16388.6|16374.6|16390.1|16376.1|16384.3|16370.3|0
1613684100000|2021-02-18 21:35:00|16387.9|16373.9|16389.4|16375.4|16390.1|16376.1|16387.2|16373.2|0
1613684400000|2021-02-18 21:40:00|16388.6|16374.6|16389.4|16375.4|16390.1|16376.1|16387.2|16373.2|0
1613684700000|2021-02-18 21:45:00|16390.1|16376.1|16386.5|16372.5|16390.1|16376.1|16385.7|16371.7|0
1613685000000|2021-02-18 21:50:00|16385.7|16371.7|16383.5|16369.5|16386.5|16372.5|16382.8|16368.8|0
1613685300000|2021-02-18 21:55:00|16382.8|16368.8|16387.2|16373.2|16387.9|16373.9|16382.1|16368.1|0
1613685600000|2021-02-18 22:00:00|16385.4|16371.4|16386.4|16372.4|16387.4|16373.4|16385.3|16371.3|0
1613685900000|2021-02-18 22:05:00|16386.5|16372.5|16386.3|16372.3|16386.5|16372.5|16386.2|16372.2|0
1613686200000|2021-02-18 22:10:00|16386.4|16372.4|16387.7|16373.7|16387.7|16373.7|16386.1|16372.1|0
1613686500000|2021-02-18 22:15:00|16386.8|16372.8|16386|16372|16387.7|16373.7|16385.8|16371.8|0
1613686800000|2021-02-18 22:20:00|16385.8|16371.8|16386.4|16372.4|16387.6|16373.6|16385.8|16371.8|0
1613687100000|2021-02-18 22:25:00|16386.5|16372.5|16387.6|16373.6|16387.6|16373.6|16386.4|16372.4|0
1613687400000|2021-02-18 22:30:00|16386.8|16372.8|16387.1|16373.1|16388|16374|16386.8|16372.8|0
1613687700000|2021-02-18 22:35:00|16386.8|16372.8|16386.8|16372.8|16388|16374|16386.7|16372.7|0
1613688000000|2021-02-18 22:40:00|16386.7|16372.7|16387.2|16373.2|16387.2|16373.2|16385.9|16371.9|0
1613688300000|2021-02-18 22:45:00|16386.7|16372.7|16386.9|16372.9|16387.7|16373.7|16385.7|16371.7|0
1613688600000|2021-02-18 22:50:00|16387|16373|16387.2|16373.2|16387.7|16373.7|16387|16373|0
1613688900000|2021-02-18 22:55:00|16387.7|16373.7|16387.6|16373.6|16388|16374|16387.6|16373.6|0
1613689200000|2021-02-18 23:00:00|16385.6|16371.6|16393.2|16379.2|16393.2|16379.2|16381.9|16367.9|0
1613689500000|2021-02-18 23:05:00|16392.9|16378.9|16390.2|16376.2|16394.7|16380.7|16389.4|16375.4|0
1613689800000|2021-02-18 23:10:00|16390.5|16376.5|16388.6|16374.6|16390.9|16376.9|16387.9|16373.9|0
1613690100000|2021-02-18 23:15:00|16388.9|16374.9|16388.6|16374.6|16390.8|16376.8|16388.6|16374.6|0
1613690400000|2021-02-18 23:20:00|16388.9|16374.9|16384.9|16370.9|16389.3|16375.3|16384.2|16370.2|0
1613690700000|2021-02-18 23:25:00|16385.7|16371.7|16388.6|16374.6|16388.9|16374.9|16385.7|16371.7|0
1613691000000|2021-02-18 23:30:00|16388.9|16374.9|16384.2|16370.2|16390|16376|16382|16368|0
1613691300000|2021-02-18 23:35:00|16383.5|16369.5|16379.4|16365.4|16384.2|16370.2|16379.1|16365.1|0
1613691600000|2021-02-18 23:40:00|16379.8|16365.8|16368.9|16354.9|16381.6|16367.6|16368.2|16354.2|0
1613691900000|2021-02-18 23:45:00|16367.5|16353.5|16366.7|16352.7|16368.2|16354.2|16361.6|16347.6|0
1613692200000|2021-02-18 23:50:00|16367.1|16353.1|16363.1|16349.1|16367.5|16353.5|16359.4|16345.4|0
1613692500000|2021-02-18 23:55:00|16363.4|16349.4|16365.3|16351.3|16366.7|16352.7|16361.6|16347.6|0
1613692800000|2021-02-19 00:00:00|16364.5|16350.5|16366|16352|16369.6|16355.6|16363.1|16349.1|0
1613693100000|2021-02-19 00:05:00|16366.7|16352.7|16366.7|16352.7|16369.3|16355.3|16362.3|16348.3|0
1613693400000|2021-02-19 00:10:00|16367.5|16353.5|16363.1|16349.1|16367.5|16353.5|16363.1|16349.1|0
1613693700000|2021-02-19 00:15:00|16362.3|16348.3|16370.5|16356.5|16371.2|16357.2|16361.7|16347.7|0
1613694000000|2021-02-19 00:20:00|16370.9|16356.9|16375.7|16361.7|16379|16365|16369.4|16355.4|0
1613694300000|2021-02-19 00:25:00|16375.3|16361.3|16371.3|16357.3|16375.7|16361.7|16370.9|16356.9|0
1613694600000|2021-02-19 00:30:00|16371.6|16357.6|16374.2|16360.2|16375.3|16361.3|16371.3|16357.3|0
1613694900000|2021-02-19 00:35:00|16374.4|16360.4|16371.6|16357.6|16375.3|16361.3|16371.3|16357.3|0
1613695200000|2021-02-19 00:40:00|16372|16358|16377.1|16363.1|16377.9|16363.9|16369.1|16355.1|0
1613695500000|2021-02-19 00:45:00|16361.6|16357.6|16372.6|16368.6|16377.1|16373.1|16355.6|16351.6|2389
1613695800000|2021-02-19 00:50:00|16372.1|16368.1|16369.1|16365.1|16377.1|16373.1|16357.6|16353.6|998
1613696100000|2021-02-19 00:55:00|16368.6|16364.6|16372.6|16368.6|16374.1|16370.1|16361.6|16357.6|846
1613696400000|2021-02-19 01:00:00|16373.1|16369.1|16379.6|16375.6|16390.6|16386.6|16335.6|16331.6|5795
1613696700000|2021-02-19 01:05:00|16379.1|16375.1|16364.6|16360.6|16380.6|16376.6|16350.6|16346.6|2938
1613697000000|2021-02-19 01:10:00|16365.6|16361.6|16321.1|16317.1|16367.6|16363.6|16320.6|16316.6|5395
1613697300000|2021-02-19 01:15:00|16320.1|16316.1|16354.1|16350.1|16358.1|16354.1|16310.6|16306.6|5384
1613697600000|2021-02-19 01:20:00|16353.1|16349.1|16364.6|16360.6|16376.1|16372.1|16353.1|16349.1|3295
1613697900000|2021-02-19 01:25:00|16363.6|16359.6|16335.1|16331.1|16368.6|16364.6|16331.1|16327.1|3133
1613698200000|2021-02-19 01:30:00|16333.1|16329.1|16316.6|16312.6|16349.6|16345.6|16315.1|16311.1|3897
1613698500000|2021-02-19 01:35:00|16316.1|16312.1|16328.6|16324.6|16334.1|16330.1|16290.1|16286.1|6831
1613698800000|2021-02-19 01:40:00|16326.6|16322.6|16269.6|16265.6|16326.6|16322.6|16269.6|16265.6|5598
1613699100000|2021-02-19 01:45:00|16268.6|16264.6|16291.6|16287.6|16293.1|16289.1|16262.6|16258.6|5744
1613699400000|2021-02-19 01:50:00|16292.1|16288.1|16303.6|16299.6|16330.6|16326.6|16278.1|16274.1|4333
1613699700000|2021-02-19 01:55:00|16302.1|16298.1|16307.6|16303.6|16315.6|16311.6|16286.1|16282.1|2192
1613700000000|2021-02-19 02:00:00|16309.6|16305.6|16316.1|16312.1|16331.6|16327.6|16309.6|16305.6|2349
1613700300000|2021-02-19 02:05:00|16315.6|16311.6|16306.6|16302.6|16320.6|16316.6|16291.6|16287.6|1791
1613700600000|2021-02-19 02:10:00|16307.1|16303.1|16281.6|16277.6|16309.1|16305.1|16272.6|16268.6|2537
1613700900000|2021-02-19 02:15:00|16281.1|16277.1|16244.6|16240.6|16282.1|16278.1|16242.1|16238.1|5990
1613701200000|2021-02-19 02:20:00|16243.6|16239.6|16245.1|16241.1|16248.1|16244.1|16227.6|16223.6|3993
1613701500000|2021-02-19 02:25:00|16244.6|16240.6|16274.6|16270.6|16278.1|16274.1|16239.1|16235.1|2637
1613701800000|2021-02-19 02:30:00|16275.6|16271.6|16264.6|16260.6|16285.6|16281.6|16249.1|16245.1|2902
1613702100000|2021-02-19 02:35:00|16264.1|16260.1|16226.6|16222.6|16283.1|16279.1|16225.1|16221.1|2923
1613702400000|2021-02-19 02:40:00|16227.1|16223.1|16219.5|16215.5|16250|16246|16215|16211|3647
1613702700000|2021-02-19 02:45:00|16220|16216|16215.5|16211.5|16257|16253|16211|16207|3856
1613703000000|2021-02-19 02:50:00|16216.5|16212.5|16208|16204|16223|16219|16198.5|16194.5|3013
1613703300000|2021-02-19 02:55:00|16204|16200|16224|16220|16227|16223|16194|16190|2989
1613703600000|2021-02-19 03:00:00|16223.5|16219.5|16231.5|16227.5|16245|16241|16220|16216|1937
1613703900000|2021-02-19 03:05:00|16233|16229|16248.5|16244.5|16253|16249|16225.5|16221.5|1700
1613704200000|2021-02-19 03:10:00|16248|16244|16280.5|16276.5|16280.5|16276.5|16243.5|16239.5|2563
1613704500000|2021-02-19 03:15:00|16280|16276|16269.5|16265.5|16291.5|16287.5|16266.5|16262.5|2717
1613704800000|2021-02-19 03:20:00|16270|16266|16272|16268|16275|16271|16251.5|16247.5|1670
1613705100000|2021-02-19 03:25:00|16271.5|16267.5|16311|16307|16313|16309|16269.5|16265.5|3712
1613705400000|2021-02-19 03:30:00|16311.5|16307.5|16304.5|16300.5|16311.5|16307.5|16287.5|16283.5|1875
1613705700000|2021-02-19 03:35:00|16305.5|16301.5|16290|16286|16306.5|16302.5|16284|16280|1227
1613706000000|2021-02-19 03:40:00|16289.5|16285.5|16311.5|16307.5|16313.5|16309.5|16280.5|16276.5|1638
1613706300000|2021-02-19 03:45:00|16313|16309|16286.5|16282.5|16316.5|16312.5|16283.5|16279.5|1868
1613706600000|2021-02-19 03:50:00|16286|16282|16301.5|16297.5|16307|16303|16277.5|16273.5|1456
1613706900000|2021-02-19 03:55:00|16302|16298|16298|16294|16312.5|16308.5|16297.5|16293.5|1060
1613707200000|2021-02-19 04:00:00|16298.5|16294.5|16292.5|16288.5|16314|16310|16291.5|16287.5|1402
1613707500000|2021-02-19 04:05:00|16293|16289|16277|16273|16298.5|16294.5|16277|16273|1210
1613707800000|2021-02-19 04:10:00|16276.5|16272.5|16302|16298|16304.5|16300.5|16276|16272|1120
1613708100000|2021-02-19 04:15:00|16303.5|16299.5|16310.5|16306.5|16325.5|16321.5|16303.5|16299.5|2096
1613708400000|2021-02-19 04:20:00|16310|16306|16329.5|16325.5|16333|16329|16306.5|16302.5|1380
1613708700000|2021-02-19 04:25:00|16329|16325|16336.5|16332.5|16347|16343|16328.5|16324.5|2505
1613709000000|2021-02-19 04:30:00|16336|16332|16333.5|16329.5|16345.5|16341.5|16332.5|16328.5|1183
1613709300000|2021-02-19 04:35:00|16334|16330|16355.5|16351.5|16360.5|16356.5|16334|16330|2288
1613709600000|2021-02-19 04:40:00|16356.5|16352.5|16347|16343|16366.5|16362.5|16343.5|16339.5|2027
1613709900000|2021-02-19 04:45:00|16346.5|16342.5|16363.5|16359.5|16363.5|16359.5|16345.5|16341.5|856
1613710200000|2021-02-19 04:50:00|16364.5|16360.5|16345.5|16341.5|16364.5|16360.5|16345.5|16341.5|820
1613710500000|2021-02-19 04:55:00|16344.5|16340.5|16345|16341|16351.5|16347.5|16338.5|16334.5|968
1613710800000|2021-02-19 05:00:00|16345.5|16341.5|16361|16357|16372.5|16368.5|16344.5|16340.5|2158
1613711100000|2021-02-19 05:05:00|16360.5|16356.5|16366|16362|16370.5|16366.5|16350.5|16346.5|1211
1613711400000|2021-02-19 05:10:00|16365.5|16361.5|16368|16364|16374.5|16370.5|16358.5|16354.5|1132
1613711700000|2021-02-19 05:15:00|16369.5|16365.5|16375.5|16371.5|16385|16381|16365.5|16361.5|1817
1613712000000|2021-02-19 05:20:00|16374.5|16370.5|16372|16368|16379.5|16375.5|16366.5|16362.5|1392
1613712300000|2021-02-19 05:25:00|16372.5|16368.5|16360.5|16356.5|16372.5|16368.5|16360.5|16356.5|1444
1613712600000|2021-02-19 05:30:00|16362.5|16358.5|16370.5|16366.5|16373.5|16369.5|16362|16358|1667
1613712900000|2021-02-19 05:35:00|16371.5|16367.5|16371.5|16367.5|16377.5|16373.5|16366.5|16362.5|1271
1613713200000|2021-02-19 05:40:00|16373|16369|16374.5|16370.5|16375|16371|16363.5|16359.5|1879
1613713500000|2021-02-19 05:45:00|16377.5|16363.5|16381.2|16367.2|16381.2|16367.2|16374.6|16360.6|13
1613713800000|2021-02-19 05:50:00|16379|16365|16381|16367|16382|16368|16378.6|16364.6|0
1613714100000|2021-02-19 05:55:00|16380.6|16366.6|16383.6|16369.6|16386.9|16372.9|16380.4|16366.4|0
1613714400000|2021-02-19 06:00:00|16383.7|16369.7|16384.3|16370.3|16384.3|16370.3|16377.7|16363.7|0
1613714700000|2021-02-19 06:05:00|16384.1|16370.1|16387.2|16373.2|16389.8|16375.8|16383.9|16369.9|0
1613715000000|2021-02-19 06:10:00|16387|16373|16387.6|16373.6|16389.8|16375.8|16383.9|16369.9|0
1613715300000|2021-02-19 06:15:00|16388|16374|16404.6|16390.6|16409.8|16395.8|16386.6|16372.6|0
1613715600000|2021-02-19 06:20:00|16404.5|16390.5|16401.6|16387.6|16405.8|16391.8|16399|16385|0
1613715900000|2021-02-19 06:25:00|16401.3|16387.3|16396.1|16382.1|16401.6|16387.6|16393.6|16379.6|0
1613716200000|2021-02-19 06:30:00|16396.2|16382.2|16393.9|16379.9|16396.9|16382.9|16392.5|16378.5|0
1613716500000|2021-02-19 06:35:00|16394|16380|16392.6|16378.6|16396.8|16382.8|16386.3|16372.3|0
1613716800000|2021-02-19 06:40:00|16392.5|16378.5|16394|16380|16395.3|16381.3|16388.5|16374.5|0
1613717100000|2021-02-19 06:45:00|16393.9|16379.9|16394.7|16380.7|16395|16381|16393.9|16379.9|0
1613717400000|2021-02-19 06:50:00|16396.7|16382.7|16397.4|16383.4|16399.5|16385.5|16393|16379|0
1613717700000|2021-02-19 06:55:00|16397.3|16383.3|16402.2|16388.2|16402.3|16388.3|16394.6|16380.6|0
1613718000000|2021-02-19 07:00:00|16401.6|16387.6|16436.5|16430.5|16481|16475|16401.6|16387.6|2893
1613718300000|2021-02-19 07:05:00|16437|16431|16432.5|16426.5|16438|16432|16430|16424|728
1613718600000|2021-02-19 07:10:00|16431.5|16425.5|16437|16431|16438.5|16432.5|16428.5|16422.5|559
1613718900000|2021-02-19 07:15:00|16436.5|16430.5|16440.5|16434.5|16441|16435|16429.5|16423.5|464
1613719200000|2021-02-19 07:20:00|16442|16436|16431|16425|16443.5|16437.5|16430.5|16424.5|352
1613719500000|2021-02-19 07:25:00|16430.5|16424.5|16429.5|16423.5|16433.5|16427.5|16427.5|16421.5|270
1613719800000|2021-02-19 07:30:00|16430|16424|16415.5|16409.5|16430.5|16424.5|16414|16408|583
1613720100000|2021-02-19 07:35:00|16415|16409|16430.5|16424.5|16431.5|16425.5|16413.5|16407.5|399
1613720400000|2021-02-19 07:40:00|16431.5|16425.5|16430.5|16424.5|16435|16429|16428.5|16422.5|281
1613720700000|2021-02-19 07:45:00|16430|16424|16424|16418|16432|16426|16424|16418|100
1613721000000|2021-02-19 07:50:00|16423.5|16417.5|16435|16429|16435|16429|16423.5|16417.5|157
1613721300000|2021-02-19 07:55:00|16434.5|16428.5|16431|16425|16435|16429|16430.5|16424.5|110
1613721600000|2021-02-19 08:00:00|16431.5|16425.5|16431|16425|16443.5|16437.5|16428.5|16422.5|452
1613721900000|2021-02-19 08:05:00|16431.5|16425.5|16431|16425|16435|16429|16428|16422|151
1613722200000|2021-02-19 08:10:00|16431.5|16425.5|16430.5|16424.5|16434.5|16428.5|16429.5|16423.5|73
1613722500000|2021-02-19 08:15:00|16434.5|16428.5|16428.5|16422.5|16439.5|16433.5|16426|16420|295
1613722800000|2021-02-19 08:20:00|16429|16423|16427.5|16421.5|16431.5|16425.5|16425.5|16419.5|60
1613723100000|2021-02-19 08:25:00|16428.5|16422.5|16427.5|16421.5|16429.5|16423.5|16426|16420|75
1613723400000|2021-02-19 08:30:00|16427|16421|16430|16424|16436.5|16430.5|16427|16421|129
1613723700000|2021-02-19 08:35:00|16429.5|16423.5|16435|16429|16436|16430|16428|16422|165
1613724000000|2021-02-19 08:40:00|16436|16430|16429.5|16423.5|16437.5|16431.5|16428.5|16422.5|176
1613724300000|2021-02-19 08:45:00|16428.5|16422.5|16424|16418|16429.5|16423.5|16422.5|16416.5|357
1613724600000|2021-02-19 08:50:00|16424.5|16418.5|16429|16423|16429|16423|16424.5|16418.5|114
1613724900000|2021-02-19 08:55:00|16429.5|16423.5|16434|16428|16436|16430|16429|16423|160
1613725200000|2021-02-19 09:00:00|16434.5|16428.5|16432.5|16426.5|16436|16430|16431.5|16425.5|92
1613725500000|2021-02-19 09:05:00|16433|16427|16435.5|16429.5|16438.5|16432.5|16432|16426|79
1613725800000|2021-02-19 09:10:00|16434.5|16428.5|16445.5|16439.5|16446|16440|16434.5|16428.5|362
1613726100000|2021-02-19 09:15:00|16445|16439|16452.5|16446.5|16453|16447|16443.5|16437.5|261
1613726400000|2021-02-19 09:20:00|16453|16447|16458.5|16452.5|16458.5|16452.5|16452.5|16446.5|382
1613726700000|2021-02-19 09:25:00|16459|16453|16457|16451|16460|16454|16456|16450|213
1613727000000|2021-02-19 09:30:00|16457.5|16451.5|16469|16463|16469|16463|16457.5|16451.5|519
1613727300000|2021-02-19 09:35:00|16470.5|16464.5|16474.5|16468.5|16475|16469|16469.5|16463.5|545
1613727600000|2021-02-19 09:40:00|16475|16469|16471|16465|16475.5|16469.5|16470.5|16464.5|339
1613727900000|2021-02-19 09:45:00|16470.5|16464.5|16467.5|16461.5|16471.5|16465.5|16467.5|16461.5|152
1613728200000|2021-02-19 09:50:00|16466.5|16460.5|16468.5|16462.5|16470.5|16464.5|16465|16459|216
1613728500000|2021-02-19 09:55:00|16469|16463|16464|16458|16469.5|16463.5|16462.5|16456.5|233
1613728800000|2021-02-19 10:00:00|16465.5|16459.5|16469|16463|16471.5|16465.5|16464|16458|310
1613729100000|2021-02-19 10:05:00|16468.5|16462.5|16469|16463|16469.5|16463.5|16465.5|16459.5|98
1613729400000|2021-02-19 10:10:00|16468.5|16462.5|16472|16466|16473.5|16467.5|16458.5|16452.5|359
1613729700000|2021-02-19 10:15:00|16471.5|16465.5|16471.5|16465.5|16478.5|16472.5|16470.5|16464.5|217
1613730000000|2021-02-19 10:20:00|16472|16466|16471|16465|16475.5|16469.5|16470.5|16464.5|118
1613730300000|2021-02-19 10:25:00|16470.5|16464.5|16468.5|16462.5|16471.5|16465.5|16465.5|16459.5|73
1613730600000|2021-02-19 10:30:00|16469.5|16463.5|16465.5|16459.5|16469.5|16463.5|16463.5|16457.5|171
1613730900000|2021-02-19 10:35:00|16465|16459|16468|16462|16468.5|16462.5|16463.5|16457.5|147
1613731200000|2021-02-19 10:40:00|16467.5|16461.5|16467.5|16461.5|16468.5|16462.5|16464.5|16458.5|43
1613731500000|2021-02-19 10:45:00|16467|16461|16468.5|16462.5|16470.5|16464.5|16465.5|16459.5|123
1613731800000|2021-02-19 10:50:00|16468|16462|16466|16460|16469.5|16463.5|16466|16460|90
1613732100000|2021-02-19 10:55:00|16466.5|16460.5|16466.5|16460.5|16469.5|16463.5|16466|16460|45
1613732400000|2021-02-19 11:00:00|16467.5|16461.5|16456.5|16450.5|16468.5|16462.5|16456.5|16450.5|442
1613732700000|2021-02-19 11:05:00|16456|16450|16454.5|16448.5|16456.5|16450.5|16449.5|16443.5|409
1613733000000|2021-02-19 11:10:00|16454|16448|16451|16445|16454.5|16448.5|16450|16444|152
1613733300000|2021-02-19 11:15:00|16450|16444|16447|16441|16451|16445|16445|16439|305
1613733600000|2021-02-19 11:20:00|16447.5|16441.5|16454.5|16448.5|16456|16450|16446.5|16440.5|130
1613733900000|2021-02-19 11:25:00|16455|16449|16455|16449|16455.5|16449.5|16452.5|16446.5|80
1613734200000|2021-02-19 11:30:00|16454.5|16448.5|16449.5|16443.5|16455.5|16449.5|16447|16441|111
1613734500000|2021-02-19 11:35:00|16450.5|16444.5|16452.5|16446.5|16452.5|16446.5|16449.5|16443.5|49
1613734800000|2021-02-19 11:40:00|16452|16446|16451|16445|16452.5|16446.5|16450|16444|25
1613735100000|2021-02-19 11:45:00|16451.5|16445.5|16452|16446|16453.5|16447.5|16450.5|16444.5|70
1613735400000|2021-02-19 11:50:00|16451|16445|16449.5|16443.5|16452.5|16446.5|16448.5|16442.5|62
1613735700000|2021-02-19 11:55:00|16450.5|16444.5|16450|16444|16451.5|16445.5|16447.5|16441.5|116
1613736000000|2021-02-19 12:00:00|16450.5|16444.5|16452.5|16446.5|16453.5|16447.5|16450|16444|69
1613736300000|2021-02-19 12:05:00|16453|16447|16456.5|16450.5|16457.5|16451.5|16453|16447|114
1613736600000|2021-02-19 12:10:00|16457|16451|16459|16453|16459.5|16453.5|16455|16449|117
1613736900000|2021-02-19 12:15:00|16458.5|16452.5|16461.5|16455.5|16462|16456|16457|16451|177
1613737200000|2021-02-19 12:20:00|16461|16455|16463|16457|16465|16459|16460|16454|163
1613737500000|2021-02-19 12:25:00|16463.5|16457.5|16467.5|16461.5|16467.5|16461.5|16463.5|16457.5|109
1613737800000|2021-02-19 12:30:00|16468.5|16462.5|16469.5|16463.5|16471.5|16465.5|16467|16461|309
1613738100000|2021-02-19 12:35:00|16470.5|16464.5|16466|16460|16471.5|16465.5|16465.5|16459.5|135
1613738400000|2021-02-19 12:40:00|16465.5|16459.5|16466|16460|16467.5|16461.5|16465|16459|110
1613738700000|2021-02-19 12:45:00|16467|16461|16466.5|16460.5|16467|16461|16465.5|16459.5|39
1613739000000|2021-02-19 12:50:00|16467.5|16461.5|16467.5|16461.5|16468.5|16462.5|16465|16459|96
1613739300000|2021-02-19 12:55:00|16467|16461|16465.5|16459.5|16468|16462|16465.5|16459.5|127
1613739600000|2021-02-19 13:00:00|16466|16460|16465|16459|16466.5|16460.5|16464.5|16458.5|137
1613739900000|2021-02-19 13:05:00|16464.5|16458.5|16466.5|16460.5|16467.5|16461.5|16464|16458|161
1613740200000|2021-02-19 13:10:00|16467|16461|16466.5|16460.5|16468.5|16462.5|16464.5|16458.5|74
1613740500000|2021-02-19 13:15:00|16465.5|16459.5|16462|16456|16466.5|16460.5|16461.5|16455.5|90
1613740800000|2021-02-19 13:20:00|16461.5|16455.5|16463|16457|16463.5|16457.5|16461.5|16455.5|41
1613741100000|2021-02-19 13:25:00|16463.5|16457.5|16467.5|16461.5|16467.5|16461.5|16461.5|16455.5|88
1613741400000|2021-02-19 13:30:00|16468|16462|16473.5|16467.5|16475.5|16469.5|16466|16460|272
1613741700000|2021-02-19 13:35:00|16472.5|16466.5|16473|16467|16475|16469|16470.5|16464.5|100
1613742000000|2021-02-19 13:40:00|16472.5|16466.5|16473.5|16467.5|16475.5|16469.5|16472|16466|76
1613742300000|2021-02-19 13:45:00|16474|16468|16490.5|16484.5|16491.5|16485.5|16474|16468|647
1613742600000|2021-02-19 13:50:00|16491|16485|16490.5|16484.5|16493.5|16487.5|16489.5|16483.5|301
1613742900000|2021-02-19 13:55:00|16490|16484|16495|16489|16498.5|16492.5|16490|16484|412
1613743200000|2021-02-19 14:00:00|16497|16491|16487.5|16481.5|16501|16495|16485|16479|514
1613743500000|2021-02-19 14:05:00|16488.5|16482.5|16482.5|16476.5|16489.5|16483.5|16478.5|16472.5|326
1613743800000|2021-02-19 14:10:00|16483|16477|16482.5|16476.5|16484|16478|16479.5|16473.5|165
1613744100000|2021-02-19 14:15:00|16483|16477|16477|16471|16484|16478|16476.5|16470.5|133
1613744400000|2021-02-19 14:20:00|16477.5|16471.5|16481.5|16475.5|16483.5|16477.5|16476.5|16470.5|208
1613744700000|2021-02-19 14:25:00|16481|16475|16479|16473|16484.5|16478.5|16478|16472|177
1613745000000|2021-02-19 14:30:00|16478.5|16472.5|16495.5|16489.5|16496.5|16490.5|16475.5|16469.5|620
1613745300000|2021-02-19 14:35:00|16495|16489|16499|16493|16503|16497|16493.5|16487.5|720
1613745600000|2021-02-19 14:40:00|16498.5|16492.5|16494.5|16488.5|16498.5|16492.5|16491.5|16485.5|415
1613745900000|2021-02-19 14:45:00|16493.5|16487.5|16479.5|16473.5|16494.5|16488.5|16479.5|16473.5|433
1613746200000|2021-02-19 14:50:00|16480|16474|16489.5|16483.5|16492.5|16486.5|16479.5|16473.5|248
1613746500000|2021-02-19 14:55:00|16490.5|16484.5|16498.5|16492.5|16498.5|16492.5|16487.5|16481.5|230
1613746800000|2021-02-19 15:00:00|16499|16493|16492.5|16486.5|16501.5|16495.5|16490.5|16484.5|364
1613747100000|2021-02-19 15:05:00|16493|16487|16492|16486|16494.5|16488.5|16490.5|16484.5|118
1613747400000|2021-02-19 15:10:00|16492.5|16486.5|16484.5|16478.5|16493.5|16487.5|16483.5|16477.5|320
1613747700000|2021-02-19 15:15:00|16485|16479|16486.5|16480.5|16491.5|16485.5|16485|16479|181
1613748000000|2021-02-19 15:20:00|16486|16480|16492.5|16486.5|16493.5|16487.5|16482.5|16476.5|329
1613748300000|2021-02-19 15:25:00|16491.5|16485.5|16492|16486|16494.5|16488.5|16488|16482|161
1613748600000|2021-02-19 15:30:00|16492.5|16486.5|16492.5|16486.5|16494.5|16488.5|16488.5|16482.5|166
1613748900000|2021-02-19 15:35:00|16492|16486|16500|16494|16500.5|16494.5|16491.5|16485.5|209
1613749200000|2021-02-19 15:40:00|16500.5|16494.5|16516.5|16510.5|16523.5|16517.5|16500|16494|1660
1613749500000|2021-02-19 15:45:00|16517|16511|16517.5|16511.5|16520.5|16514.5|16517|16511|285
1613749800000|2021-02-19 15:50:00|16518|16512|16515.5|16509.5|16521.5|16515.5|16514.5|16508.5|261
1613750100000|2021-02-19 15:55:00|16516|16510|16521.5|16515.5|16522|16516|16513.5|16507.5|209
1613750400000|2021-02-19 16:00:00|16521|16515|16535.5|16529.5|16543.5|16537.5|16521|16515|1260
1613750700000|2021-02-19 16:05:00|16535|16529|16537.5|16531.5|16543.5|16537.5|16535|16529|324
1613751000000|2021-02-19 16:10:00|16538|16532|16532.5|16526.5|16540|16534|16530.5|16524.5|301
1613751300000|2021-02-19 16:15:00|16532|16526|16532.5|16526.5|16534|16528|16529|16523|200
1613751600000|2021-02-19 16:20:00|16533.5|16527.5|16536.5|16530.5|16538|16532|16533.5|16527.5|115
1613751900000|2021-02-19 16:25:00|16536|16530|16549.5|16543.5|16551|16545|16535.5|16529.5|630
1613752200000|2021-02-19 16:30:00|16549|16543|16541.5|16535.5|16552.5|16546.5|16541|16535|442
1613752500000|2021-02-19 16:35:00|16542.5|16536.5|16538.5|16532.5|16546.5|16540.5|16537.5|16531.5|214
1613752800000|2021-02-19 16:40:00|16539|16533|16535|16529|16542|16536|16533.5|16527.5|205
1613753100000|2021-02-19 16:45:00|16534.5|16528.5|16525|16519|16535.5|16529.5|16524.5|16518.5|272
1613753400000|2021-02-19 16:50:00|16525.5|16519.5|16527.5|16521.5|16530.5|16524.5|16523.5|16517.5|179
1613753700000|2021-02-19 16:55:00|16528|16522|16525.5|16519.5|16530.5|16524.5|16523.5|16517.5|112
1613754000000|2021-02-19 17:00:00|16524.5|16518.5|16527|16521|16527.5|16521.5|16516|16510|592
1613754300000|2021-02-19 17:05:00|16527.5|16521.5|16517|16511|16528|16522|16515.5|16509.5|186
1613754600000|2021-02-19 17:10:00|16517.5|16511.5|16514.5|16508.5|16520.5|16514.5|16506|16500|396
1613754900000|2021-02-19 17:15:00|16515|16509|16507.5|16501.5|16520|16514|16507|16501|167
1613755200000|2021-02-19 17:20:00|16506.5|16500.5|16507|16501|16512|16506|16504.5|16498.5|252
1613755500000|2021-02-19 17:25:00|16506.5|16500.5|16486.5|16480.5|16509.5|16503.5|16471|16465|1731
1613755800000|2021-02-19 17:30:00|16485.5|16479.5|16480.5|16474.5|16491|16485|16480|16474|293
1613756100000|2021-02-19 17:35:00|16480|16474|16453.5|16447.5|16480.5|16474.5|16435.5|16429.5|2002
1613756400000|2021-02-19 17:40:00|16453|16447|16469|16463|16470.5|16464.5|16446.5|16440.5|698
1613756700000|2021-02-19 17:45:00|16468.5|16462.5|16468|16462|16474.5|16468.5|16464.5|16458.5|443
1613757000000|2021-02-19 17:50:00|16467.5|16461.5|16452|16446|16471|16465|16450.5|16444.5|351
1613757300000|2021-02-19 17:55:00|16453.5|16447.5|16469.5|16463.5|16471.5|16465.5|16450.5|16444.5|250
1613757600000|2021-02-19 18:00:00|16468.5|16462.5|16467.5|16461.5|16475.5|16469.5|16463|16457|246
1613757900000|2021-02-19 18:05:00|16468|16462|16457|16451|16469.5|16463.5|16457|16451|196
1613758200000|2021-02-19 18:10:00|16456.5|16450.5|16459.5|16453.5|16466|16460|16450.5|16444.5|238
1613758500000|2021-02-19 18:15:00|16458|16452|16462|16456|16468|16462|16455.5|16449.5|113
1613758800000|2021-02-19 18:20:00|16459.5|16453.5|16474.5|16468.5|16474.5|16468.5|16458.5|16452.5|174
1613759100000|2021-02-19 18:25:00|16475|16469|16472|16466|16478.5|16472.5|16470.5|16464.5|199
1613759400000|2021-02-19 18:30:00|16473|16467|16467|16461|16475|16469|16463|16457|116
1613759700000|2021-02-19 18:35:00|16467.5|16461.5|16482|16476|16484.5|16478.5|16467.5|16461.5|227
1613760000000|2021-02-19 18:40:00|16481.5|16475.5|16485|16479|16488.5|16482.5|16480.5|16474.5|196
1613760300000|2021-02-19 18:45:00|16485.5|16479.5|16481.5|16475.5|16486|16480|16480|16474|56
1613760600000|2021-02-19 18:50:00|16481|16475|16485|16479|16485.5|16479.5|16477.5|16471.5|97
1613760900000|2021-02-19 18:55:00|16483.5|16477.5|16483|16477|16485|16479|16480.5|16474.5|31
1613761200000|2021-02-19 19:00:00|16485|16479|16484.5|16478.5|16487.5|16481.5|16483.5|16477.5|119
1613761500000|2021-02-19 19:05:00|16485|16479|16481.5|16475.5|16490.5|16484.5|16480|16474|92
1613761800000|2021-02-19 19:10:00|16483|16477|16483|16477|16484.5|16478.5|16481|16475|36
1613762100000|2021-02-19 19:15:00|16482|16476|16485.5|16479.5|16489.5|16483.5|16478|16472|65
1613762400000|2021-02-19 19:20:00|16486|16480|16474|16468|16486|16480|16473|16467|104
1613762700000|2021-02-19 19:25:00|16474.5|16468.5|16465|16459|16475|16469|16463.5|16457.5|189
1613763000000|2021-02-19 19:30:00|16463.5|16457.5|16461.5|16455.5|16466|16460|16460|16454|163
1613763300000|2021-02-19 19:35:00|16462|16456|16461.5|16455.5|16462|16456|16454.5|16448.5|134
1613763600000|2021-02-19 19:40:00|16460.5|16454.5|16461.5|16455.5|16461.5|16455.5|16454|16448|106
1613763900000|2021-02-19 19:45:00|16460|16454|16459|16453|16464|16458|16452.5|16446.5|145
1613764200000|2021-02-19 19:50:00|16459.5|16453.5|16458|16452|16461|16455|16451|16445|117
1613764500000|2021-02-19 19:55:00|16458.5|16452.5|16464.5|16458.5|16465.5|16459.5|16458|16452|49
1613764800000|2021-02-19 20:00:00|16463.5|16457.5|16469|16463|16471|16465|16457.5|16451.5|206
1613765100000|2021-02-19 20:05:00|16469.5|16463.5|16466.5|16460.5|16469.5|16463.5|16464.5|16458.5|43
1613765400000|2021-02-19 20:10:00|16467|16461|16469|16463|16475.5|16469.5|16466|16460|73
1613765700000|2021-02-19 20:15:00|16470|16464|16474.5|16468.5|16475|16469|16468.5|16462.5|33
1613766000000|2021-02-19 20:20:00|16475|16469|16469.5|16463.5|16476.5|16470.5|16469|16463|89
1613766300000|2021-02-19 20:25:00|16469|16463|16450.5|16444.5|16472.5|16466.5|16445.5|16439.5|366
1613766600000|2021-02-19 20:30:00|16450|16444|16457.5|16451.5|16461|16455|16441|16435|284
1613766900000|2021-02-19 20:35:00|16458|16452|16469.5|16463.5|16469.5|16463.5|16457.5|16451.5|69
1613767200000|2021-02-19 20:40:00|16470.5|16464.5|16459.5|16453.5|16470.5|16464.5|16459.5|16453.5|118
1613767500000|2021-02-19 20:45:00|16460|16454|16466.5|16460.5|16468.5|16462.5|16459.5|16453.5|83
1613767800000|2021-02-19 20:50:00|16467|16461|16465.5|16459.5|16469|16463|16462.5|16456.5|129
1613768100000|2021-02-19 20:55:00|16466|16460|16469.5|16463.5|16470.5|16464.5|16465|16459|234
1613768400000|2021-02-19 21:00:00|16474.4|16460.4|16467.8|16453.8|16475.2|16461.2|16464.9|16450.9|0
1613768700000|2021-02-19 21:05:00|16467.1|16453.1|16456.1|16442.1|16469.3|16455.3|16453.5|16439.5|0
1613769000000|2021-02-19 21:10:00|16456.8|16442.8|16458.7|16444.7|16464.1|16450.1|16453.9|16439.9|0
1613769300000|2021-02-19 21:15:00|16458.8|16444.8|16463|16449|16463.3|16449.3|16457.3|16443.3|0
1613769600000|2021-02-19 21:20:00|16462.8|16448.8|16461.9|16447.9|16463.8|16449.8|16461.6|16447.6|0
1613769900000|2021-02-19 21:25:00|16461.8|16447.8|16461.8|16447.8|16462.4|16448.4|16460.7|16446.7|0
1613770200000|2021-02-19 21:30:00|16461.6|16447.6|16458.6|16444.6|16461.6|16447.6|16455.7|16441.7|0
1613770500000|2021-02-19 21:35:00|16459.4|16445.4|16461.6|16447.6|16463.8|16449.8|16458.6|16444.6|0
1613770800000|2021-02-19 21:40:00|16460.9|16446.9|16462.3|16448.3|16463.8|16449.8|16456.4|16442.4|0
1613771100000|2021-02-19 21:45:00|16463.1|16449.1|16458.6|16444.6|16463.1|16449.1|16457.9|16443.9|0
1613771400000|2021-02-19 21:50:00|16457.9|16443.9|16458.6|16444.6|16459.4|16445.4|16455|16441|0
1613771700000|2021-02-19 21:55:00|16459.4|16445.4|16460.3|16446.3|16462.3|16448.3|16457.2|16443.2|0
1613948400000|2021-02-21 23:00:00|16482.4|16468.4|16491.3|16477.3|16494.7|16480.7|16479.4|16465.4|0
1613948700000|2021-02-21 23:05:00|16491.7|16477.7|16489.7|16475.7|16494.3|16480.3|16486.9|16472.9|0
1613949000000|2021-02-21 23:10:00|16489|16475|16479.3|16465.3|16489.7|16475.7|16476.3|16462.3|0
1613949300000|2021-02-21 23:15:00|16479.6|16465.6|16460.8|16446.8|16480.3|16466.3|16457.4|16443.4|0
1613949600000|2021-02-21 23:20:00|16461.9|16447.9|16462.5|16448.5|16463.3|16449.3|16460.3|16446.3|0
1613949900000|2021-02-21 23:25:00|16461.8|16447.8|16447.7|16433.7|16462.5|16448.5|16445.1|16431.1|0
1613950200000|2021-02-21 23:30:00|16448.4|16434.4|16458|16444|16460.2|16446.2|16448.4|16434.4|0
1613950500000|2021-02-21 23:35:00|16458.7|16444.7|16462|16448|16462.7|16448.7|16456.8|16442.8|0
1613950800000|2021-02-21 23:40:00|16461.6|16447.6|16459|16445|16462|16448|16456.8|16442.8|0
1613951100000|2021-02-21 23:45:00|16459.8|16445.8|16474.9|16460.9|16477.9|16463.9|16459.8|16445.8|0
1613951400000|2021-02-21 23:50:00|16474.2|16460.2|16472|16458|16477.1|16463.1|16472|16458|0
1613951700000|2021-02-21 23:55:00|16471.2|16457.2|16477.1|16463.1|16478.6|16464.6|16469|16455|0
1613952000000|2021-02-22 00:00:00|16477.9|16463.9|16483|16469|16484.1|16470.1|16475.6|16461.6|0
1613952300000|2021-02-22 00:05:00|16482.6|16468.6|16476.8|16462.8|16484.1|16470.1|16474.6|16460.6|0
1613952600000|2021-02-22 00:10:00|16476.4|16462.4|16483.8|16469.8|16484.5|16470.5|16476.4|16462.4|0
1613952900000|2021-02-22 00:15:00|16483|16469|16493.7|16479.7|16494|16480|16483|16469|0
1613953200000|2021-02-22 00:20:00|16493.3|16479.3|16492.2|16478.2|16496.3|16482.3|16488.5|16474.5|0
1613953500000|2021-02-22 00:25:00|16492.6|16478.6|16490.4|16476.4|16495.9|16481.9|16487.8|16473.8|0
1613953800000|2021-02-22 00:30:00|16490.7|16476.7|16501.2|16487.2|16503.3|16489.3|16489.6|16475.6|0
1613954100000|2021-02-22 00:35:00|16501|16487|16506.2|16492.2|16507|16493|16500.3|16486.3|0
1613954400000|2021-02-22 00:40:00|16505.8|16491.8|16507.7|16493.7|16508.4|16494.4|16504|16490|0
1613954700000|2021-02-22 00:45:00|16543|16539|16543.5|16539.5|16571|16567|16540.5|16536.5|4888
1613955000000|2021-02-22 00:50:00|16543|16539|16552.5|16548.5|16556|16552|16531.5|16527.5|1907
1613955300000|2021-02-22 00:55:00|16555|16551|16521.5|16517.5|16558.5|16554.5|16520|16516|1904
1613955600000|2021-02-22 01:00:00|16514.5|16510.5|16512.5|16508.5|16532.5|16528.5|16481|16477|6549
1613955900000|2021-02-22 01:05:00|16515|16511|16520|16516|16525.5|16521.5|16492|16488|3255
1613956200000|2021-02-22 01:10:00|16519|16515|16554|16550|16561.5|16557.5|16516|16512|3850
1613956500000|2021-02-22 01:15:00|16553|16549|16613|16609|16617|16613|16553|16549|10608
1613956800000|2021-02-22 01:20:00|16616|16612|16596.5|16592.5|16622.5|16618.5|16576|16572|5321
1613957100000|2021-02-22 01:25:00|16594.5|16590.5|16577.5|16573.5|16607.5|16603.5|16534.5|16530.5|6055
1613957400000|2021-02-22 01:30:00|16577|16573|16583.5|16579.5|16586|16582|16549.5|16545.5|3563
1613957700000|2021-02-22 01:35:00|16587|16583|16550|16546|16600.5|16596.5|16549.5|16545.5|4012
1613958000000|2021-02-22 01:40:00|16549|16545|16529|16525|16571.5|16567.5|16524|16520|3438
1613958300000|2021-02-22 01:45:00|16528|16524|16493.5|16489.5|16534.5|16530.5|16487|16483|6512
1613958600000|2021-02-22 01:50:00|16494|16490|16490|16486|16522|16518|16490|16486|3709
1613958900000|2021-02-22 01:55:00|16491|16487|16475.5|16471.5|16504.5|16500.5|16469|16465|5078
1613959200000|2021-02-22 02:00:00|16476|16472|16493|16489|16498|16494|16463.5|16459.5|2927
1613959500000|2021-02-22 02:05:00|16494.5|16490.5|16491|16487|16504|16500|16471|16467|2142
1613959800000|2021-02-22 02:10:00|16489|16485|16501|16497|16505.5|16501.5|16465|16461|2786
1613960100000|2021-02-22 02:15:00|16502|16498|16509.5|16505.5|16513|16509|16483|16479|1875
1613960400000|2021-02-22 02:20:00|16509|16505|16509|16505|16524|16520|16506.5|16502.5|2167
1613960700000|2021-02-22 02:25:00|16508.5|16504.5|16467.5|16463.5|16509|16505|16462|16458|3368
1613961000000|2021-02-22 02:30:00|16467|16463|16446.5|16442.5|16467.5|16463.5|16443|16439|3752
1613961300000|2021-02-22 02:35:00|16447|16443|16467|16463|16473|16469|16445.5|16441.5|1876
1613961600000|2021-02-22 02:40:00|16468|16464|16444.5|16440.5|16468|16464|16437|16433|2463
1613961900000|2021-02-22 02:45:00|16444|16440|16421|16417|16444|16440|16410|16406|4363
1613962200000|2021-02-22 02:50:00|16420|16416|16411|16407|16420|16416|16396|16392|3424
1613962500000|2021-02-22 02:55:00|16410.5|16406.5|16423.5|16419.5|16427|16423|16407.5|16403.5|1857
1613962800000|2021-02-22 03:00:00|16424.5|16420.5|16450|16446|16450|16446|16418.5|16414.5|2434
1613963100000|2021-02-22 03:05:00|16449.5|16445.5|16430|16426|16452.5|16448.5|16423|16419|1919
1613963400000|2021-02-22 03:10:00|16428.5|16424.5|16432.5|16428.5|16433|16429|16415|16411|1332
1613963700000|2021-02-22 03:15:00|16434|16430|16431|16427|16453.5|16449.5|16426|16422|1901
1613964000000|2021-02-22 03:20:00|16430|16426|16437|16433|16441.5|16437.5|16416.5|16412.5|1563
1613964300000|2021-02-22 03:25:00|16438|16434|16435.5|16431.5|16450|16446|16435.5|16431.5|1090
1613964600000|2021-02-22 03:30:00|16435|16431|16416.5|16412.5|16435|16431|16401.5|16397.5|2500
1613964900000|2021-02-22 03:35:00|16415.5|16411.5|16460.5|16456.5|16466|16462|16415|16411|2758
1613965200000|2021-02-22 03:40:00|16461.5|16457.5|16469.5|16465.5|16471|16467|16450|16446|1521
1613965500000|2021-02-22 03:45:00|16470.5|16466.5|16470|16466|16473.5|16469.5|16456|16452|1246
1613965800000|2021-02-22 03:50:00|16469|16465|16455.5|16451.5|16470.5|16466.5|16452.5|16448.5|861
1613966100000|2021-02-22 03:55:00|16455|16451|16460.5|16456.5|16473|16469|16454|16450|726
1613966400000|2021-02-22 04:00:00|16462.5|16458.5|16474|16470|16479|16475|16462.5|16458.5|1131
1613966700000|2021-02-22 04:05:00|16474.5|16470.5|16473.5|16469.5|16479.5|16475.5|16457|16453|780
1613967000000|2021-02-22 04:10:00|16473|16469|16485.5|16481.5|16488.5|16484.5|16468|16464|1269
1613967300000|2021-02-22 04:15:00|16486|16482|16494|16490|16495|16491|16486|16482|1369
1613967600000|2021-02-22 04:20:00|16493.5|16489.5|16478.5|16474.5|16496.5|16492.5|16475.5|16471.5|1195
1613967900000|2021-02-22 04:25:00|16478|16474|16490|16486|16490|16486|16475|16471|860
1613968200000|2021-02-22 04:30:00|16489.5|16485.5|16498.5|16494.5|16502|16498|16487|16483|893
1613968500000|2021-02-22 04:35:00|16499|16495|16472|16468|16500.5|16496.5|16471.5|16467.5|1339
1613968800000|2021-02-22 04:40:00|16472.5|16468.5|16461.5|16457.5|16472.5|16468.5|16460|16456|1215
1613969100000|2021-02-22 04:45:00|16461|16457|16440|16436|16463.5|16459.5|16439.5|16435.5|1927
1613969400000|2021-02-22 04:50:00|16440.5|16436.5|16446.5|16442.5|16451|16447|16438.5|16434.5|675
1613969700000|2021-02-22 04:55:00|16447|16443|16454|16450|16455|16451|16435|16431|919
1613970000000|2021-02-22 05:00:00|16452.5|16448.5|16435|16431|16465|16461|16430|16426|1929
1613970300000|2021-02-22 05:05:00|16435.5|16431.5|16434|16430|16442|16438|16430.5|16426.5|1209
1613970600000|2021-02-22 05:10:00|16435|16431|16430|16426|16446.5|16442.5|16425|16421|1252
1613970900000|2021-02-22 05:15:00|16431|16427|16434.5|16430.5|16436.5|16432.5|16419.5|16415.5|1215
1613971200000|2021-02-22 05:20:00|16434|16430|16450.5|16446.5|16454|16450|16431|16427|1442
1613971500000|2021-02-22 05:25:00|16451.5|16447.5|16431.5|16427.5|16459|16455|16425|16421|1948
1613971800000|2021-02-22 05:30:00|16432|16428|16441|16437|16452|16448|16426.5|16422.5|2147
1613972100000|2021-02-22 05:35:00|16440.5|16436.5|16441|16437|16447|16443|16438|16434|1027
1613972400000|2021-02-22 05:40:00|16440.5|16436.5|16443|16439|16451|16447|16438.5|16434.5|1967
1613972700000|2021-02-22 05:45:00|16445.8|16431.8|16444.7|16430.7|16451|16437|16444.7|16430.7|5
1613973000000|2021-02-22 05:50:00|16442.1|16428.1|16441.8|16427.8|16445.1|16431.1|16441.1|16427.1|0
1613973300000|2021-02-22 05:55:00|16441.4|16427.4|16439.1|16425.1|16444.6|16430.6|16439.1|16425.1|0
1613973600000|2021-02-22 06:00:00|16439.5|16425.5|16439.4|16425.4|16442.8|16428.8|16434.9|16420.9|0
1613973900000|2021-02-22 06:05:00|16439|16425|16433.8|16419.8|16439|16425|16433.5|16419.5|0
1613974200000|2021-02-22 06:10:00|16432.7|16418.7|16433.1|16419.1|16442.6|16428.6|16432.7|16418.7|0
1613974500000|2021-02-22 06:15:00|16434.2|16420.2|16427.9|16413.9|16436.4|16422.4|16419.9|16405.9|0
1613974800000|2021-02-22 06:20:00|16427.8|16413.8|16434.4|16420.4|16434.4|16420.4|16422.7|16408.7|0
1613975100000|2021-02-22 06:25:00|16434.7|16420.7|16438.6|16424.6|16441.5|16427.5|16426.1|16412.1|0
1613975400000|2021-02-22 06:30:00|16436.5|16422.5|16447.4|16433.4|16450.9|16436.9|16436.5|16422.5|0
1613975700000|2021-02-22 06:35:00|16447.7|16433.7|16456.4|16442.4|16456.6|16442.6|16447.7|16433.7|0
1613976000000|2021-02-22 06:40:00|16456.5|16442.5|16460.2|16446.2|16465.2|16451.2|16451.8|16437.8|0
1613976300000|2021-02-22 06:45:00|16460.1|16446.1|16453|16439|16464.8|16450.8|16451.5|16437.5|0
1613976600000|2021-02-22 06:50:00|16452.9|16438.9|16444|16430|16454.6|16440.6|16441.8|16427.8|0
1613976900000|2021-02-22 06:55:00|16443.9|16429.9|16437.9|16423.9|16446.2|16432.2|16437.9|16423.9|0
1613977200000|2021-02-22 07:00:00|16438.5|16424.5|16424|16418|16438.5|16430|16422|16416|590
1613977500000|2021-02-22 07:05:00|16423|16417|16379|16373|16423|16417|16376|16370|1751
1613977800000|2021-02-22 07:10:00|16378.5|16372.5|16387.5|16381.5|16389|16383|16374|16368|839
1613978100000|2021-02-22 07:15:00|16387|16381|16377.5|16371.5|16387|16381|16369.5|16363.5|957
1613978400000|2021-02-22 07:20:00|16377|16371|16380|16374|16386|16380|16374|16368|487
1613978700000|2021-02-22 07:25:00|16380.5|16374.5|16372|16366|16380.5|16374.5|16362.5|16356.5|729
1613979000000|2021-02-22 07:30:00|16371|16365|16375|16369|16379|16373|16358.5|16352.5|716
1613979300000|2021-02-22 07:35:00|16375.5|16369.5|16377.5|16371.5|16381.5|16375.5|16373.5|16367.5|217
1613979600000|2021-02-22 07:40:00|16377|16371|16379|16373|16380|16374|16368|16362|235
1613979900000|2021-02-22 07:45:00|16378.5|16372.5|16365.5|16359.5|16378.5|16372.5|16364|16358|237
1613980200000|2021-02-22 07:50:00|16366.5|16360.5|16366.5|16360.5|16369.5|16363.5|16352.5|16346.5|729
1613980500000|2021-02-22 07:55:00|16367|16361|16375.5|16369.5|16378|16372|16365|16359|455
1613980800000|2021-02-22 08:00:00|16376|16370|16369|16363|16376|16370|16362|16356|358
1613981100000|2021-02-22 08:05:00|16368.5|16362.5|16376|16370|16376|16370|16362|16356|167
1613981400000|2021-02-22 08:10:00|16376.5|16370.5|16368.5|16362.5|16376.5|16370.5|16360|16354|278
1613981700000|2021-02-22 08:15:00|16368|16362|16356.5|16350.5|16370.5|16364.5|16356|16350|323
1613982000000|2021-02-22 08:20:00|16357.5|16351.5|16336.5|16330.5|16358|16352|16331.5|16325.5|1397
1613982300000|2021-02-22 08:25:00|16336|16330|16337.5|16331.5|16348|16342|16336|16330|329
1613982600000|2021-02-22 08:30:00|16336.5|16330.5|16344|16338|16344|16338|16334.5|16328.5|358
1613982900000|2021-02-22 08:35:00|16342.5|16336.5|16351.5|16345.5|16351.5|16345.5|16341|16335|301
1613983200000|2021-02-22 08:40:00|16351|16345|16343.5|16337.5|16351.5|16345.5|16335.5|16329.5|486
1613983500000|2021-02-22 08:45:00|16343|16337|16345|16339|16347.5|16341.5|16336|16330|217
1613983800000|2021-02-22 08:50:00|16344.5|16338.5|16348|16342|16350|16344|16338|16332|187
1613984100000|2021-02-22 08:55:00|16348.5|16342.5|16351|16345|16351.5|16345.5|16341|16335|173
1613984400000|2021-02-22 09:00:00|16351.5|16345.5|16359.5|16353.5|16359.5|16353.5|16351|16345|300
1613984700000|2021-02-22 09:05:00|16358.5|16352.5|16362|16356|16365.5|16359.5|16355|16349|421
1613985000000|2021-02-22 09:10:00|16362.5|16356.5|16365.5|16359.5|16368|16362|16362|16356|195
1613985300000|2021-02-22 09:15:00|16366|16360|16364.5|16358.5|16368|16362|16359|16353|364
1613985600000|2021-02-22 09:20:00|16365|16359|16365|16359|16367|16361|16360.5|16354.5|87
1613985900000|2021-02-22 09:25:00|16364|16358|16356.5|16350.5|16364.5|16358.5|16354.5|16348.5|142
1613986200000|2021-02-22 09:30:00|16357.5|16351.5|16357.5|16351.5|16361.5|16355.5|16355.5|16349.5|102
1613986500000|2021-02-22 09:35:00|16357|16351|16361.5|16355.5|16362|16356|16352.5|16346.5|182
1613986800000|2021-02-22 09:40:00|16362|16356|16356.5|16350.5|16362.5|16356.5|16355|16349|83
1613987100000|2021-02-22 09:45:00|16356|16350|16369|16363|16370|16364|16355|16349|268
1613987400000|2021-02-22 09:50:00|16369.5|16363.5|16370|16364|16370|16364|16366|16360|196
1613987700000|2021-02-22 09:55:00|16369.5|16363.5|16374|16368|16375|16369|16368.5|16362.5|274
1613988000000|2021-02-22 10:00:00|16373.5|16367.5|16373|16367|16376|16370|16371.5|16365.5|149
1613988300000|2021-02-22 10:05:00|16374|16368|16372|16366|16374.5|16368.5|16372|16366|62
1613988600000|2021-02-22 10:10:00|16373|16367|16371|16365|16373.5|16367.5|16369|16363|88
1613988900000|2021-02-22 10:15:00|16370.5|16364.5|16369|16363|16372|16366|16369|16363|26
1613989200000|2021-02-22 10:20:00|16369.5|16363.5|16370.5|16364.5|16370.5|16364.5|16368.5|16362.5|49
1613989500000|2021-02-22 10:25:00|16371|16365|16377.5|16371.5|16379|16373|16371|16365|261
1613989800000|2021-02-22 10:30:00|16377|16371|16378|16372|16381|16375|16376.5|16370.5|290
1613990100000|2021-02-22 10:35:00|16378.5|16372.5|16373.5|16367.5|16379|16373|16372.5|16366.5|93
1613990400000|2021-02-22 10:40:00|16373|16367|16374|16368|16374|16368|16371|16365|78
1613990700000|2021-02-22 10:45:00|16373.5|16367.5|16375.5|16369.5|16379|16373|16373|16367|132
1613991000000|2021-02-22 10:50:00|16376|16370|16368.5|16362.5|16376|16370|16368|16362|114
1613991300000|2021-02-22 10:55:00|16370|16364|16368|16362|16372|16366|16368|16362|57
1613991600000|2021-02-22 11:00:00|16368.5|16362.5|16373.5|16367.5|16373.5|16367.5|16366|16360|142
1613991900000|2021-02-22 11:05:00|16374|16368|16371.5|16365.5|16375|16369|16370.5|16364.5|37
1613992200000|2021-02-22 11:10:00|16371|16365|16369|16363|16372|16366|16367|16361|88
1613992500000|2021-02-22 11:15:00|16369.5|16363.5|16374|16368|16374.5|16368.5|16367|16361|63
1613992800000|2021-02-22 11:20:00|16375|16369|16378|16372|16378|16372|16370|16364|111
1613993100000|2021-02-22 11:25:00|16379.5|16373.5|16373|16367|16384.5|16378.5|16371|16365|316
1613993400000|2021-02-22 11:30:00|16373.5|16367.5|16368|16362|16374.5|16368.5|16367|16361|129
1613993700000|2021-02-22 11:35:00|16367.5|16361.5|16363.5|16357.5|16368|16362|16362|16356|249
1613994000000|2021-02-22 11:40:00|16363|16357|16366.5|16360.5|16367|16361|16363|16357|83
1613994300000|2021-02-22 11:45:00|16366|16360|16367|16361|16370|16364|16365.5|16359.5|86
1613994600000|2021-02-22 11:50:00|16366|16360|16366|16360|16369|16363|16365|16359|35
1613994900000|2021-02-22 11:55:00|16365|16359|16363.5|16357.5|16367.5|16361.5|16362.5|16356.5|113
1613995200000|2021-02-22 12:00:00|16364|16358|16372|16366|16374|16368|16364|16358|130
1613995500000|2021-02-22 12:05:00|16371.5|16365.5|16362|16356|16371.5|16365.5|16360|16354|340
1613995800000|2021-02-22 12:10:00|16361|16355|16360|16354|16362|16356|16357|16351|182
1613996100000|2021-02-22 12:15:00|16359.5|16353.5|16364.5|16358.5|16365|16359|16359.5|16353.5|69
1613996400000|2021-02-22 12:20:00|16364|16358|16362|16356|16364.5|16358.5|16361|16355|78
1613996700000|2021-02-22 12:25:00|16363|16357|16363.5|16357.5|16365|16359|16362|16356|62
1613997000000|2021-02-22 12:30:00|16364|16358|16357|16351|16364.5|16358.5|16357|16351|105
1613997300000|2021-02-22 12:35:00|16356|16350|16350|16344|16359|16353|16349.5|16343.5|258
1613997600000|2021-02-22 12:40:00|16349.5|16343.5|16343.5|16337.5|16350|16344|16340|16334|483
1613997900000|2021-02-22 12:45:00|16343|16337|16347.5|16341.5|16349|16343|16342|16336|163
1613998200000|2021-02-22 12:50:00|16347|16341|16348.5|16342.5|16349|16343|16343.5|16337.5|65
1613998500000|2021-02-22 12:55:00|16349|16343|16351|16345|16353|16347|16348|16342|130
1613998800000|2021-02-22 13:00:00|16352|16346|16353.5|16347.5|16354|16348|16347|16341|108
1613999100000|2021-02-22 13:05:00|16354|16348|16352|16346|16357|16351|16352|16346|144
1613999400000|2021-02-22 13:10:00|16351.5|16345.5|16343.5|16337.5|16351.5|16345.5|16339|16333|233
1613999700000|2021-02-22 13:15:00|16343|16337|16327.5|16321.5|16346.5|16340.5|16321|16315|978
1614000000000|2021-02-22 13:20:00|16327|16321|16335.5|16329.5|16335.5|16329.5|16322|16316|387
1614000300000|2021-02-22 13:25:00|16335|16329|16337|16331|16337|16331|16331|16325|221
1614000600000|2021-02-22 13:30:00|16336.5|16330.5|16343.5|16337.5|16346|16340|16332.5|16326.5|243
1614000900000|2021-02-22 13:35:00|16345|16339|16353.5|16347.5|16356.5|16350.5|16343.5|16337.5|511
1614001200000|2021-02-22 13:40:00|16354|16348|16357.5|16351.5|16358|16352|16353|16347|189
1614001500000|2021-02-22 13:45:00|16358|16352|16360|16354|16362.5|16356.5|16355.5|16349.5|258
1614001800000|2021-02-22 13:50:00|16360.5|16354.5|16360|16354|16366.5|16360.5|16358.5|16352.5|347
1614002100000|2021-02-22 13:55:00|16359.5|16353.5|16359|16353|16361|16355|16355|16349|135
1614002400000|2021-02-22 14:00:00|16358.5|16352.5|16352.5|16346.5|16361|16355|16352|16346|183
1614002700000|2021-02-22 14:05:00|16351.5|16345.5|16352|16346|16354|16348|16351|16345|116
1614003000000|2021-02-22 14:10:00|16351.5|16345.5|16354.5|16348.5|16357|16351|16351.5|16345.5|124
1614003300000|2021-02-22 14:15:00|16355|16349|16345|16339|16356|16350|16342.5|16336.5|273
1614003600000|2021-02-22 14:20:00|16344|16338|16349|16343|16350.5|16344.5|16342|16336|321
1614003900000|2021-02-22 14:25:00|16349.5|16343.5|16353.5|16347.5|16354|16348|16346.5|16340.5|154
1614004200000|2021-02-22 14:30:00|16352|16346|16339|16333|16359|16353|16338|16332|604
1614004500000|2021-02-22 14:35:00|16337|16331|16369.5|16363.5|16374|16368|16337|16331|967
1614004800000|2021-02-22 14:40:00|16368.5|16362.5|16367.5|16361.5|16370|16364|16356|16350|562
1614005100000|2021-02-22 14:45:00|16368.5|16362.5|16378.5|16372.5|16381.5|16375.5|16368.5|16362.5|815
1614005400000|2021-02-22 14:50:00|16379|16373|16378.5|16372.5|16381.5|16375.5|16372|16366|431
1614005700000|2021-02-22 14:55:00|16379|16373|16386.5|16380.5|16394.5|16388.5|16379|16373|954
1614006000000|2021-02-22 15:00:00|16386|16380|16394|16388|16402|16396|16385.5|16379.5|810
1614006300000|2021-02-22 15:05:00|16395|16389|16388|16382|16395|16389|16382.5|16376.5|475
1614006600000|2021-02-22 15:10:00|16388.5|16382.5|16391.5|16385.5|16398.5|16392.5|16388|16382|277
1614006900000|2021-02-22 15:15:00|16392|16386|16372.5|16366.5|16392|16386|16369|16363|613
1614007200000|2021-02-22 15:20:00|16371.5|16365.5|16372.5|16366.5|16377.5|16371.5|16368|16362|217
1614007500000|2021-02-22 15:25:00|16373|16367|16377|16371|16377|16371|16369.5|16363.5|369
1614007800000|2021-02-22 15:30:00|16376|16370|16366|16360|16377|16371|16361.5|16355.5|388
1614008100000|2021-02-22 15:35:00|16367|16361|16373|16367|16374|16368|16365.5|16359.5|276
1614008400000|2021-02-22 15:40:00|16372.5|16366.5|16389|16383|16389.5|16383.5|16371|16365|497
1614008700000|2021-02-22 15:45:00|16388.5|16382.5|16387.5|16381.5|16390|16384|16382|16376|387
1614009000000|2021-02-22 15:50:00|16388|16382|16369.5|16363.5|16388|16382|16368|16362|449
1614009300000|2021-02-22 15:55:00|16368.5|16362.5|16371.5|16365.5|16372|16366|16366|16360|343
1614009600000|2021-02-22 16:00:00|16371|16365|16374|16368|16379.5|16373.5|16370|16364|345
1614009900000|2021-02-22 16:05:00|16373.5|16367.5|16374.5|16368.5|16379|16373|16372|16366|168
1614010200000|2021-02-22 16:10:00|16374|16368|16383|16377|16383|16377|16368|16362|254
1614010500000|2021-02-22 16:15:00|16382.5|16376.5|16394|16388|16395|16389|16380|16374|439
1614010800000|2021-02-22 16:20:00|16393.5|16387.5|16393|16387|16397|16391|16391.5|16385.5|321
1614011100000|2021-02-22 16:25:00|16393.5|16387.5|16387|16381|16394|16388|16387|16381|135
1614011400000|2021-02-22 16:30:00|16386.5|16380.5|16385.5|16379.5|16389|16383|16382|16376|153
1614011700000|2021-02-22 16:35:00|16386|16380|16413.5|16407.5|16420|16414|16385.5|16379.5|1359
1614012000000|2021-02-22 16:40:00|16414.5|16408.5|16406.5|16400.5|16415|16409|16404|16398|239
1614012300000|2021-02-22 16:45:00|16406|16400|16403.5|16397.5|16411|16405|16402|16396|226
1614012600000|2021-02-22 16:50:00|16404|16398|16406.5|16400.5|16412.5|16406.5|16404|16398|146
1614012900000|2021-02-22 16:55:00|16407|16401|16407.5|16401.5|16408.5|16402.5|16404|16398|106
1614013200000|2021-02-22 17:00:00|16407|16401|16407|16401|16413.5|16407.5|16403|16397|143
1614013500000|2021-02-22 17:05:00|16406.5|16400.5|16402.5|16396.5|16408|16402|16402|16396|54
1614013800000|2021-02-22 17:10:00|16403|16397|16399|16393|16403|16397|16395|16389|180
1614014100000|2021-02-22 17:15:00|16399.5|16393.5|16398.5|16392.5|16404|16398|16394|16388|172
1614014400000|2021-02-22 17:20:00|16398|16392|16396.5|16390.5|16403|16397|16396|16390|83
1614014700000|2021-02-22 17:25:00|16397|16391|16399.5|16393.5|16401.5|16395.5|16392|16386|105
1614015000000|2021-02-22 17:30:00|16399|16393|16403|16397|16404|16398|16396|16390|54
1614015300000|2021-02-22 17:35:00|16403.5|16397.5|16406.5|16400.5|16409|16403|16401.5|16395.5|154
1614015600000|2021-02-22 17:40:00|16407|16401|16406.5|16400.5|16411|16405|16403|16397|101
1614015900000|2021-02-22 17:45:00|16407|16401|16403|16397|16407.5|16401.5|16403|16397|37
1614016200000|2021-02-22 17:50:00|16402.5|16396.5|16407|16401|16408|16402|16400|16394|104
1614016500000|2021-02-22 17:55:00|16406.5|16400.5|16406.5|16400.5|16411|16405|16406|16400|239
1614016800000|2021-02-22 18:00:00|16407.5|16401.5|16435.5|16429.5|16449|16443|16407.5|16401.5|1798
1614017100000|2021-02-22 18:05:00|16435|16429|16434|16428|16437|16431|16431.5|16425.5|139
1614017400000|2021-02-22 18:10:00|16434.5|16428.5|16443.5|16437.5|16449|16443|16434.5|16428.5|443
1614017700000|2021-02-22 18:15:00|16443|16437|16444|16438|16450|16444|16443|16437|142
1614018000000|2021-02-22 18:20:00|16444.5|16438.5|16443.5|16437.5|16450|16444|16443.5|16437.5|81
1614018300000|2021-02-22 18:25:00|16444|16438|16440.5|16434.5|16444|16438|16436|16430|143
1614018600000|2021-02-22 18:30:00|16441|16435|16443.5|16437.5|16449.5|16443.5|16440.5|16434.5|129
1614018900000|2021-02-22 18:35:00|16444|16438|16445.5|16439.5|16448|16442|16443|16437|37
1614019200000|2021-02-22 18:40:00|16445|16439|16444|16438|16448|16442|16439|16433|47
1614019500000|2021-02-22 18:45:00|16444.5|16438.5|16443.5|16437.5|16445|16439|16441|16435|22
1614019800000|2021-02-22 18:50:00|16444|16438|16439.5|16433.5|16445|16439|16438|16432|65
1614020100000|2021-02-22 18:55:00|16440.5|16434.5|16437|16431|16443.5|16437.5|16436.5|16430.5|44
1614020400000|2021-02-22 19:00:00|16438.5|16432.5|16443.5|16437.5|16446.5|16440.5|16438.5|16432.5|142
1614020700000|2021-02-22 19:05:00|16444.5|16438.5|16442.5|16436.5|16447|16441|16441.5|16435.5|39
1614021000000|2021-02-22 19:10:00|16442|16436|16437.5|16431.5|16443|16437|16437.5|16431.5|63
1614021300000|2021-02-22 19:15:00|16438.5|16432.5|16440|16434|16443|16437|16437|16431|49
1614021600000|2021-02-22 19:20:00|16439.5|16433.5|16434.5|16428.5|16440|16434|16434|16428|66
1614021900000|2021-02-22 19:25:00|16434|16428|16436|16430|16439|16433|16434|16428|44
1614022200000|2021-02-22 19:30:00|16434.5|16428.5|16437|16431|16439.5|16433.5|16434.5|16428.5|71
1614022500000|2021-02-22 19:35:00|16437.5|16431.5|16437.5|16431.5|16440|16434|16437.5|16431.5|55
1614022800000|2021-02-22 19:40:00|16437|16431|16438.5|16432.5|16441.5|16435.5|16437|16431|53
1614023100000|2021-02-22 19:45:00|16439.5|16433.5|16437.5|16431.5|16442.5|16436.5|16436.5|16430.5|67
1614023400000|2021-02-22 19:50:00|16438.5|16432.5|16435.5|16429.5|16441|16435|16433.5|16427.5|88
1614023700000|2021-02-22 19:55:00|16436|16430|16427.5|16421.5|16436|16430|16424.5|16418.5|146
1614024000000|2021-02-22 20:00:00|16426.5|16420.5|16412|16406|16427|16421|16412|16406|380
1614024300000|2021-02-22 20:05:00|16412.5|16406.5|16395.5|16389.5|16413.5|16407.5|16392.5|16386.5|540
1614024600000|2021-02-22 20:10:00|16392.5|16386.5|16377.5|16371.5|16396|16390|16376.5|16370.5|405
1614024900000|2021-02-22 20:15:00|16377|16371|16370.5|16364.5|16379|16373|16369|16363|326
1614025200000|2021-02-22 20:20:00|16371.5|16365.5|16351.5|16345.5|16372|16366|16349|16343|744
1614025500000|2021-02-22 20:25:00|16352|16346|16334.5|16328.5|16352|16346|16331.5|16325.5|709
1614025800000|2021-02-22 20:30:00|16333|16327|16320.5|16314.5|16334|16328|16303.5|16297.5|1562
1614026100000|2021-02-22 20:35:00|16320|16314|16334|16328|16342|16336|16316|16310|252
1614026400000|2021-02-22 20:40:00|16334.5|16328.5|16335.5|16329.5|16343.5|16337.5|16333.5|16327.5|175
1614026700000|2021-02-22 20:45:00|16337|16331|16329|16323|16341|16335|16329|16323|196
1614027000000|2021-02-22 20:50:00|16328|16322|16314.5|16308.5|16330.5|16324.5|16307.5|16301.5|363
1614027300000|2021-02-22 20:55:00|16315|16309|16319|16313|16328.5|16322.5|16315|16309|296
1614027600000|2021-02-22 21:00:00|16328.2|16314.2|16332.6|16318.6|16339.9|16325.9|16324.5|16310.5|0
1614027900000|2021-02-22 21:05:00|16331.9|16317.9|16332.6|16318.6|16334.1|16320.1|16326.7|16312.7|0
1614028200000|2021-02-22 21:10:00|16333.3|16319.3|16331.1|16317.1|16335.5|16321.5|16329.3|16315.3|0
1614028500000|2021-02-22 21:15:00|16331|16317|16331.9|16317.9|16332.6|16318.6|16330.4|16316.4|0
1614028800000|2021-02-22 21:20:00|16332.1|16318.1|16330|16316|16332.2|16318.2|16329.8|16315.8|0
1614029100000|2021-02-22 21:25:00|16330.7|16316.7|16330.8|16316.8|16331.8|16317.8|16330.2|16316.2|0
1614029400000|2021-02-22 21:30:00|16329.7|16315.7|16337|16323|16340|16326|16329.7|16315.7|0
1614029700000|2021-02-22 21:35:00|16337.8|16323.8|16335.6|16321.6|16340|16326|16335.6|16321.6|0
1614030000000|2021-02-22 21:40:00|16336.3|16322.3|16331.2|16317.2|16337|16323|16331.2|16317.2|0
1614030300000|2021-02-22 21:45:00|16331.9|16317.9|16337|16323|16337|16323|16331.2|16317.2|0
1614030600000|2021-02-22 21:50:00|16336.3|16322.3|16334.8|16320.8|16338.5|16324.5|16331.9|16317.9|0
1614030900000|2021-02-22 21:55:00|16334.1|16320.1|16336|16322|16337.8|16323.8|16332.6|16318.6|0
1614031200000|2021-02-22 22:00:00|16334.3|16320.3|16334.4|16320.4|16335.2|16321.2|16333.2|16319.2|0
1614031500000|2021-02-22 22:05:00|16333.9|16319.9|16334.3|16320.3|16334.5|16320.5|16333.2|16319.2|0
1614031800000|2021-02-22 22:10:00|16334.1|16320.1|16333.8|16319.8|16334.4|16320.4|16333.3|16319.3|0
1614032100000|2021-02-22 22:15:00|16333.2|16319.2|16332.5|16318.5|16333.5|16319.5|16330.3|16316.3|0
1614032400000|2021-02-22 22:20:00|16333|16319|16333.7|16319.7|16334.5|16320.5|16332.8|16318.8|0
1614032700000|2021-02-22 22:25:00|16333.8|16319.8|16333.2|16319.2|16333.9|16319.9|16333.2|16319.2|0
1614033000000|2021-02-22 22:30:00|16333.4|16319.4|16333|16319|16333.4|16319.4|16332.3|16318.3|0
1614033300000|2021-02-22 22:35:00|16333.2|16319.2|16332.8|16318.8|16333.9|16319.9|16330.8|16316.8|0
1614033600000|2021-02-22 22:40:00|16332.7|16318.7|16332.3|16318.3|16333.3|16319.3|16331.5|16317.5|0
1614033900000|2021-02-22 22:45:00|16332.1|16318.1|16333|16319|16333.3|16319.3|16332.1|16318.1|0
1614034200000|2021-02-22 22:50:00|16333.1|16319.1|16331.7|16317.7|16333.1|16319.1|16331.2|16317.2|0
1614034500000|2021-02-22 22:55:00|16331.8|16317.8|16333|16319|16333.5|16319.5|16330.5|16316.5|0
1614034800000|2021-02-22 23:00:00|16338.1|16324.1|16347.3|16333.3|16348|16334|16338.1|16324.1|0
1614035100000|2021-02-22 23:05:00|16346.5|16332.5|16349.1|16335.1|16350.6|16336.6|16344.3|16330.3|0
1614035400000|2021-02-22 23:10:00|16349.8|16335.8|16349.1|16335.1|16352.8|16338.8|16348.3|16334.3|0
1614035700000|2021-02-22 23:15:00|16349.8|16335.8|16348.3|16334.3|16349.8|16335.8|16347.6|16333.6|0
1614036000000|2021-02-22 23:20:00|16349.1|16335.1|16353|16339|16353.5|16339.5|16349.1|16335.1|0
1614036300000|2021-02-22 23:25:00|16353.3|16339.3|16355.9|16341.9|16355.9|16341.9|16353|16339|0
1614036600000|2021-02-22 23:30:00|16355.2|16341.2|16342.6|16328.6|16355.9|16341.9|16341.9|16327.9|0
1614036900000|2021-02-22 23:35:00|16342.3|16328.3|16348.5|16334.5|16350|16336|16342.3|16328.3|0
1614037200000|2021-02-22 23:40:00|16348.1|16334.1|16351.1|16337.1|16351.4|16337.4|16345.6|16331.6|0
1614037500000|2021-02-22 23:45:00|16350.7|16336.7|16347|16333|16351.4|16337.4|16346.3|16332.3|0
1614037800000|2021-02-22 23:50:00|16347.8|16333.8|16347|16333|16348.5|16334.5|16344.1|16330.1|0
1614038100000|2021-02-22 23:55:00|16346.3|16332.3|16341.2|16327.2|16347|16333|16337.5|16323.5|0
1614038400000|2021-02-23 00:00:00|16341.5|16327.5|16327.3|16313.3|16344.1|16330.1|16325.8|16311.8|0
1614038700000|2021-02-23 00:05:00|16327.6|16313.6|16317.7|16303.7|16330.2|16316.2|16317.7|16303.7|0
1614039000000|2021-02-23 00:10:00|16318.5|16304.5|16318.9|16304.9|16325.1|16311.1|16311.1|16297.1|0
1614039300000|2021-02-23 00:15:00|16319.6|16305.6|16330.1|16316.1|16335.8|16321.8|16318.9|16304.9|0
1614039600000|2021-02-23 00:20:00|16329.7|16315.7|16335.5|16321.5|16339|16325|16329.7|16315.7|0
1614039900000|2021-02-23 00:25:00|16335.3|16321.3|16337.9|16323.9|16341.2|16327.2|16334.6|16320.6|0
1614040200000|2021-02-23 00:30:00|16337.5|16323.5|16333.5|16319.5|16337.7|16323.7|16331.6|16317.6|0
1614040500000|2021-02-23 00:35:00|16333.7|16319.7|16339.7|16325.7|16342.3|16328.3|16333.5|16319.5|0
1614040800000|2021-02-23 00:40:00|16339.4|16325.4|16331.7|16317.7|16339.4|16325.4|16329.7|16315.7|0
1614041100000|2021-02-23 00:45:00|16281|16277|16285.5|16281.5|16302.5|16298.5|16256|16252|4616
1614041400000|2021-02-23 00:50:00|16286.5|16282.5|16295.5|16291.5|16305.5|16301.5|16286.5|16282.5|1263
1614041700000|2021-02-23 00:55:00|16296|16292|16281.5|16277.5|16299|16295|16275|16271|2175
1614042000000|2021-02-23 01:00:00|16280.5|16276.5|16299.5|16295.5|16327|16323|16274|16270|5289
1614042300000|2021-02-23 01:05:00|16298.5|16294.5|16276|16272|16315.5|16311.5|16268.5|16264.5|4182
1614042600000|2021-02-23 01:10:00|16275.5|16271.5|16286|16282|16288.5|16284.5|16242|16238|7942
1614042900000|2021-02-23 01:15:00|16285|16281|16321.5|16317.5|16335.5|16331.5|16265.5|16261.5|5682
1614043200000|2021-02-23 01:20:00|16323.5|16319.5|16309|16305|16329|16325|16308.5|16304.5|3439
1614043500000|2021-02-23 01:25:00|16309.5|16305.5|16334|16330|16346.5|16342.5|16304|16300|3086
1614043800000|2021-02-23 01:30:00|16334.5|16330.5|16356|16352|16357|16353|16322.5|16318.5|4042
1614044100000|2021-02-23 01:35:00|16357|16353|16373.5|16369.5|16375.5|16371.5|16352.5|16348.5|3689
1614044400000|2021-02-23 01:40:00|16374.5|16370.5|16382.5|16378.5|16389.5|16385.5|16370.5|16366.5|3495
1614044700000|2021-02-23 01:45:00|16383.5|16379.5|16397|16393|16406|16402|16383.5|16379.5|4089
1614045000000|2021-02-23 01:50:00|16396.5|16392.5|16391.5|16387.5|16414|16410|16391.5|16387.5|2693
1614045300000|2021-02-23 01:55:00|16393.5|16389.5|16401.5|16397.5|16405|16401|16384|16380|1844
1614045600000|2021-02-23 02:00:00|16400.5|16396.5|16361.5|16357.5|16408|16404|16358.5|16354.5|3430
1614045900000|2021-02-23 02:05:00|16360.5|16356.5|16356.5|16352.5|16373|16369|16352.5|16348.5|2062
1614046200000|2021-02-23 02:10:00|16355.5|16351.5|16374.5|16370.5|16375|16371|16352.5|16348.5|1352
1614046500000|2021-02-23 02:15:00|16375.5|16371.5|16398.3|16394.3|16398.3|16394.3|16371.3|16367.3|2420
1614046800000|2021-02-23 02:20:00|16399.3|16395.3|16424.8|16420.8|16426.8|16422.8|16388.8|16384.8|3464
1614047100000|2021-02-23 02:25:00|16425.3|16421.3|16427.8|16423.8|16435.8|16431.8|16419.3|16415.3|2386
1614047400000|2021-02-23 02:30:00|16427.3|16423.3|16437.8|16433.8|16438.8|16434.8|16420.8|16416.8|1841
1614047700000|2021-02-23 02:35:00|16438.8|16434.8|16470.8|16466.8|16473.3|16469.3|16438.8|16434.8|3937
1614048000000|2021-02-23 02:40:00|16471.3|16467.3|16452.8|16448.8|16475.3|16471.3|16440.8|16436.8|2243
1614048300000|2021-02-23 02:45:00|16452.3|16448.3|16428.3|16424.3|16458.3|16454.3|16427.8|16423.8|2032
1614048600000|2021-02-23 02:50:00|16427.8|16423.8|16414.8|16410.8|16434.3|16430.3|16409.8|16405.8|2702
1614048900000|2021-02-23 02:55:00|16414.3|16410.3|16412.3|16408.3|16426.3|16422.3|16404.8|16400.8|1938
1614049200000|2021-02-23 03:00:00|16413.8|16409.8|16423.8|16419.8|16424.8|16420.8|16404.3|16400.3|1652
1614049500000|2021-02-23 03:05:00|16424.3|16420.3|16436.3|16432.3|16438.8|16434.8|16420.8|16416.8|1673
1614049800000|2021-02-23 03:10:00|16437.3|16433.3|16433.8|16429.8|16445.8|16441.8|16430.8|16426.8|1367
1614050100000|2021-02-23 03:15:00|16434.3|16430.3|16418.3|16414.3|16444.8|16440.8|16415.8|16411.8|1588
1614050400000|2021-02-23 03:20:00|16417.3|16413.3|16408.8|16404.8|16426.3|16422.3|16403.8|16399.8|1522
1614050700000|2021-02-23 03:25:00|16409.8|16405.8|16403.3|16399.3|16409.8|16405.8|16396.8|16392.8|1562
1614051000000|2021-02-23 03:30:00|16404.3|16400.3|16406.3|16402.3|16415.3|16411.3|16400.3|16396.3|923
1614051300000|2021-02-23 03:35:00|16404.8|16400.8|16385.3|16381.3|16412.8|16408.8|16383.8|16379.8|1842
1614051600000|2021-02-23 03:40:00|16385.8|16381.8|16389.8|16385.8|16396.8|16392.8|16385.8|16381.8|779
1614051900000|2021-02-23 03:45:00|16388.3|16384.3|16372.8|16368.8|16391.8|16387.8|16363.8|16359.8|2428
1614052200000|2021-02-23 03:50:00|16374.8|16370.8|16392.3|16388.3|16400.3|16396.3|16367.8|16363.8|1900
1614052500000|2021-02-23 03:55:00|16392.8|16388.8|16402.8|16398.8|16402.8|16398.8|16388.3|16384.3|977
1614052800000|2021-02-23 04:00:00|16401.8|16397.8|16381.3|16377.3|16403.8|16399.8|16378.8|16374.8|1233
1614053100000|2021-02-23 04:05:00|16381.8|16377.8|16386.3|16382.3|16389.8|16385.8|16377.8|16373.8|694
1614053400000|2021-02-23 04:10:00|16386.8|16382.8|16414.3|16410.3|16418.3|16414.3|16386.8|16382.8|1789
1614053700000|2021-02-23 04:15:00|16415.8|16411.8|16412.8|16408.8|16422.8|16418.8|16408.8|16404.8|1175
1614054000000|2021-02-23 04:20:00|16413.8|16409.8|16413.3|16409.3|16422.3|16418.3|16408.8|16404.8|937
1614054300000|2021-02-23 04:25:00|16414.8|16410.8|16435.8|16431.8|16435.8|16431.8|16412.8|16408.8|1103
1614054600000|2021-02-23 04:30:00|16436.3|16432.3|16436.3|16432.3|16438.8|16434.8|16432.8|16428.8|1180
1614054900000|2021-02-23 04:35:00|16436.8|16432.8|16439.8|16435.8|16441.8|16437.8|16431.8|16427.8|944
1614055200000|2021-02-23 04:40:00|16440.3|16436.3|16438.8|16434.8|16448.8|16444.8|16436.8|16432.8|1092
1614055500000|2021-02-23 04:45:00|16441.3|16437.3|16445.3|16441.3|16445.3|16441.3|16432.3|16428.3|855
1614055800000|2021-02-23 04:50:00|16444.8|16440.8|16464.8|16460.8|16464.8|16460.8|16442.8|16438.8|1436
1614056100000|2021-02-23 04:55:00|16463.8|16459.8|16458.8|16454.8|16464.8|16460.8|16452.3|16448.3|882
1614056400000|2021-02-23 05:00:00|16459.3|16455.3|16494.8|16490.8|16494.8|16490.8|16459.3|16455.3|3010
1614056700000|2021-02-23 05:05:00|16495.8|16491.8|16494.8|16490.8|16503.3|16499.3|16492.8|16488.8|2272
1614057000000|2021-02-23 05:10:00|16495.3|16491.3|16491.3|16487.3|16495.8|16491.8|16482.8|16478.8|1925
1614057300000|2021-02-23 05:15:00|16491.8|16487.8|16491.3|16487.3|16496.3|16492.3|16483.3|16479.3|1151
1614057600000|2021-02-23 05:20:00|16492.3|16488.3|16494.3|16490.3|16495.8|16491.8|16486.8|16482.8|1101
1614057900000|2021-02-23 05:25:00|16491.8|16487.8|16485.8|16481.8|16497.8|16493.8|16481.8|16477.8|2232
1614058200000|2021-02-23 05:30:00|16485.3|16481.3|16475.3|16471.3|16486.8|16482.8|16472.8|16468.8|2266
1614058500000|2021-02-23 05:35:00|16474.3|16470.3|16480.8|16476.8|16485.8|16481.8|16473.3|16469.3|1351
1614058800000|2021-02-23 05:40:00|16480.3|16476.3|16491.8|16487.8|16491.8|16487.8|16479.8|16475.8|2027
1614059100000|2021-02-23 05:45:00|16495.8|16481.8|16497.7|16483.7|16498|16484|16494.3|16480.3|14
1614059400000|2021-02-23 05:50:00|16498|16484|16496.1|16482.1|16502.1|16488.1|16493.5|16479.5|0
1614059700000|2021-02-23 05:55:00|16495.9|16481.9|16491.5|16477.5|16498.3|16484.3|16491.3|16477.3|0
1614060000000|2021-02-23 06:00:00|16491.7|16477.7|16491.5|16477.5|16498|16484|16488.5|16474.5|0
1614060300000|2021-02-23 06:05:00|16491.8|16477.8|16487.4|16473.4|16491.8|16477.8|16487|16473|0
1614060600000|2021-02-23 06:10:00|16487.3|16473.3|16485.5|16471.5|16488.4|16474.4|16484.4|16470.4|0
1614060900000|2021-02-23 06:15:00|16483.3|16469.3|16466.3|16452.3|16483.3|16469.3|16466.1|16452.1|0
1614061200000|2021-02-23 06:20:00|16466.2|16452.2|16460.8|16446.8|16469.4|16455.4|16460.8|16446.8|0
1614061500000|2021-02-23 06:25:00|16460.7|16446.7|16454.9|16440.9|16460.8|16446.8|16451.7|16437.7|0
1614061800000|2021-02-23 06:30:00|16455|16441|16458.5|16444.5|16462|16448|16455|16441|0
1614062100000|2021-02-23 06:35:00|16458.4|16444.4|16466.6|16452.6|16469.6|16455.6|16458.2|16444.2|0
1614062400000|2021-02-23 06:40:00|16466.5|16452.5|16464.4|16450.4|16466.5|16452.5|16458.2|16444.2|0
1614062700000|2021-02-23 06:45:00|16464.3|16450.3|16458.3|16444.3|16464.4|16450.4|16458.2|16444.2|0
1614063000000|2021-02-23 06:50:00|16458.4|16444.4|16462.2|16448.2|16466.3|16452.3|16456.4|16442.4|0
1614063300000|2021-02-23 06:55:00|16462.3|16448.3|16465.5|16451.5|16471.8|16457.8|16462.3|16448.3|0
1614063600000|2021-02-23 07:00:00|16469.8|16463.8|16465.3|16459.3|16470.3|16464.3|16458.8|16452.8|1316
1614063900000|2021-02-23 07:05:00|16464.8|16458.8|16438.3|16432.3|16464.8|16458.8|16437.8|16431.8|866
1614064200000|2021-02-23 07:10:00|16438.8|16432.8|16450.3|16444.3|16450.3|16444.3|16436.8|16430.8|433
1614064500000|2021-02-23 07:15:00|16451.3|16445.3|16445.8|16439.8|16454.8|16448.8|16439.8|16433.8|397
1614064800000|2021-02-23 07:20:00|16446.8|16440.8|16454.8|16448.8|16454.8|16448.8|16446.3|16440.3|177
1614065100000|2021-02-23 07:25:00|16455.3|16449.3|16449.8|16443.8|16455.8|16449.8|16441.3|16435.3|340
1614065400000|2021-02-23 07:30:00|16449.3|16443.3|16451.3|16445.3|16455.3|16449.3|16448.3|16442.3|194
1614065700000|2021-02-23 07:35:00|16452.3|16446.3|16457.3|16451.3|16461.8|16455.8|16451.3|16445.3|242
1614066000000|2021-02-23 07:40:00|16456.8|16450.8|16457.3|16451.3|16460.8|16454.8|16453.3|16447.3|174
1614066300000|2021-02-23 07:45:00|16456.8|16450.8|16459.8|16453.8|16461.3|16455.3|16454.8|16448.8|115
1614066600000|2021-02-23 07:50:00|16460.3|16454.3|16460.3|16454.3|16462.8|16456.8|16458.3|16452.3|135
1614066900000|2021-02-23 07:55:00|16460.8|16454.8|16460.3|16454.3|16460.8|16454.8|16455.3|16449.3|112
1614067200000|2021-02-23 08:00:00|16459.8|16453.8|16453.3|16447.3|16459.8|16453.8|16452.8|16446.8|183
1614067500000|2021-02-23 08:05:00|16452.8|16446.8|16444.8|16438.8|16453.3|16447.3|16440.8|16434.8|419
1614067800000|2021-02-23 08:10:00|16445.3|16439.3|16452.8|16446.8|16452.8|16446.8|16443.8|16437.8|177
1614068100000|2021-02-23 08:15:00|16453.8|16447.8|16436.8|16430.8|16454.3|16448.3|16436.8|16430.8|256
1614068400000|2021-02-23 08:20:00|16437.3|16431.3|16439.3|16433.3|16445.3|16439.3|16435.3|16429.3|371
1614068700000|2021-02-23 08:25:00|16438.8|16432.8|16417.8|16411.8|16439.3|16433.3|16416.3|16410.3|1015
1614069000000|2021-02-23 08:30:00|16417.3|16411.3|16420.3|16414.3|16422.3|16416.3|16408.3|16402.3|612
1614069300000|2021-02-23 08:35:00|16420.8|16414.8|16422.8|16416.8|16423.3|16417.3|16416.8|16410.8|248
1614069600000|2021-02-23 08:40:00|16423.3|16417.3|16429.8|16423.8|16430.8|16424.8|16416.3|16410.3|379
1614069900000|2021-02-23 08:45:00|16429.3|16423.3|16423.8|16417.8|16429.3|16423.3|16422.8|16416.8|203
1614070200000|2021-02-23 08:50:00|16424.3|16418.3|16424.3|16418.3|16428.8|16422.8|16422.8|16416.8|198
1614070500000|2021-02-23 08:55:00|16424.8|16418.8|16426.3|16420.3|16427.3|16421.3|16421.3|16415.3|184
1614070800000|2021-02-23 09:00:00|16425.8|16419.8|16406.8|16400.8|16425.8|16419.8|16405.8|16399.8|678
1614071100000|2021-02-23 09:05:00|16407.3|16401.3|16408.3|16402.3|16412.3|16406.3|16404.8|16398.8|520
1614071400000|2021-02-23 09:10:00|16408.8|16402.8|16397.3|16391.3|16408.8|16402.8|16395.3|16389.3|725
1614071700000|2021-02-23 09:15:00|16397.8|16391.8|16406.3|16400.3|16407.8|16401.8|16392.8|16386.8|448
1614072000000|2021-02-23 09:20:00|16405.8|16399.8|16403.3|16397.3|16406.8|16400.8|16401.8|16395.8|155
1614072300000|2021-02-23 09:25:00|16402.8|16396.8|16384.8|16378.8|16403.3|16397.3|16384.8|16378.8|723
1614072600000|2021-02-23 09:30:00|16385.8|16379.8|16388.8|16382.8|16393.3|16387.3|16381.3|16375.3|574
1614072900000|2021-02-23 09:35:00|16387.8|16381.8|16396.3|16390.3|16399.8|16393.8|16384.8|16378.8|352
1614073200000|2021-02-23 09:40:00|16396.8|16390.8|16400.8|16394.8|16400.8|16394.8|16388.3|16382.3|276
1614073500000|2021-02-23 09:45:00|16401.3|16395.3|16387.8|16381.8|16403.8|16397.8|16383.3|16377.3|488
1614073800000|2021-02-23 09:50:00|16388.3|16382.3|16387.3|16381.3|16393.3|16387.3|16383.8|16377.8|236
1614074100000|2021-02-23 09:55:00|16386.8|16380.8|16386.3|16380.3|16387.8|16381.8|16380.3|16374.3|408
1614074400000|2021-02-23 10:00:00|16384.8|16378.8|16382.8|16376.8|16393.8|16387.8|16382.8|16376.8|446
1614074700000|2021-02-23 10:05:00|16378.8|16372.8|16375.8|16369.8|16382.3|16376.3|16368.8|16362.8|825
1614075000000|2021-02-23 10:10:00|16376.3|16370.3|16371.3|16365.3|16376.3|16370.3|16358.8|16352.8|852
1614075300000|2021-02-23 10:15:00|16370.8|16364.8|16370.3|16364.3|16375.8|16369.8|16358.8|16352.8|486
1614075600000|2021-02-23 10:20:00|16368.3|16362.3|16365.8|16359.8|16372.8|16366.8|16362.8|16356.8|335
1614075900000|2021-02-23 10:25:00|16366.3|16360.3|16365.3|16359.3|16370.8|16364.8|16358.8|16352.8|417
1614076200000|2021-02-23 10:30:00|16364.8|16358.8|16348.3|16342.3|16364.8|16358.8|16342.8|16336.8|1083
1614076500000|2021-02-23 10:35:00|16347.8|16341.8|16347.8|16341.8|16348.3|16342.3|16337.8|16331.8|819
1614076800000|2021-02-23 10:40:00|16347.3|16341.3|16348.3|16342.3|16348.8|16342.8|16337.8|16331.8|437
1614077100000|2021-02-23 10:45:00|16347.3|16341.3|16359.3|16353.3|16362.8|16356.8|16346.3|16340.3|616
1614077400000|2021-02-23 10:50:00|16358.8|16352.8|16368.8|16362.8|16368.8|16362.8|16353.3|16347.3|504
1614077700000|2021-02-23 10:55:00|16368.3|16362.3|16366.8|16360.8|16369.3|16363.3|16358.8|16352.8|465
1614078000000|2021-02-23 11:00:00|16366.3|16360.3|16360.8|16354.8|16366.8|16360.8|16351.3|16345.3|421
1614078300000|2021-02-23 11:05:00|16361.3|16355.3|16367.3|16361.3|16372.8|16366.8|16361.3|16355.3|312
1614078600000|2021-02-23 11:10:00|16367.8|16361.8|16379.8|16373.8|16379.8|16373.8|16363.8|16357.8|513
1614078900000|2021-02-23 11:15:00|16381.8|16375.8|16372.8|16366.8|16383.3|16377.3|16372.8|16366.8|417
1614079200000|2021-02-23 11:20:00|16371.8|16365.8|16380.8|16374.8|16382.8|16376.8|16370.8|16364.8|297
1614079500000|2021-02-23 11:25:00|16381.3|16375.3|16381.3|16375.3|16384.3|16378.3|16378.3|16372.3|260
1614079800000|2021-02-23 11:30:00|16382.3|16376.3|16376.8|16370.8|16382.3|16376.3|16374.3|16368.3|215
1614080100000|2021-02-23 11:35:00|16377.3|16371.3|16380.8|16374.8|16382.8|16376.8|16375.8|16369.8|151
1614080400000|2021-02-23 11:40:00|16380.3|16374.3|16376.8|16370.8|16380.8|16374.8|16372.3|16366.3|286
1614080700000|2021-02-23 11:45:00|16376.3|16370.3|16378.3|16372.3|16382.8|16376.8|16375.8|16369.8|186
1614081000000|2021-02-23 11:50:00|16377.8|16371.8|16373.8|16367.8|16380.8|16374.8|16373.8|16367.8|149
1614081300000|2021-02-23 11:55:00|16374.8|16368.8|16380.8|16374.8|16381.8|16375.8|16374.3|16368.3|134
1614081600000|2021-02-23 12:00:00|16380.3|16374.3|16388.8|16382.8|16394.8|16388.8|16380.3|16374.3|623
1614081900000|2021-02-23 12:05:00|16389.3|16383.3|16389.8|16383.8|16392.8|16386.8|16385.3|16379.3|213
1614082200000|2021-02-23 12:10:00|16390.3|16384.3|16388.3|16382.3|16393.8|16387.8|16384.8|16378.8|167
1614082500000|2021-02-23 12:15:00|16387.3|16381.3|16390.3|16384.3|16391.8|16385.8|16387.3|16381.3|139
1614082800000|2021-02-23 12:20:00|16390.8|16384.8|16386.8|16380.8|16392.3|16386.3|16386.8|16380.8|77
1614083100000|2021-02-23 12:25:00|16385.8|16379.8|16384.8|16378.8|16386.8|16380.8|16382.8|16376.8|115
1614083400000|2021-02-23 12:30:00|16384.3|16378.3|16378.3|16372.3|16387.8|16381.8|16376.3|16370.3|233
1614083700000|2021-02-23 12:35:00|16378.8|16372.8|16365.8|16359.8|16378.8|16372.8|16360.8|16354.8|498
1614084000000|2021-02-23 12:40:00|16367.3|16361.3|16370.8|16364.8|16373.8|16367.8|16366.8|16360.8|220
1614084300000|2021-02-23 12:45:00|16371.3|16365.3|16366.3|16360.3|16372.8|16366.8|16365.8|16359.8|185
1614084600000|2021-02-23 12:50:00|16366.8|16360.8|16373.8|16367.8|16374.8|16368.8|16364.8|16358.8|183
1614084900000|2021-02-23 12:55:00|16372.8|16366.8|16377.8|16371.8|16379.8|16373.8|16372.8|16366.8|158
1614085200000|2021-02-23 13:00:00|16376.8|16370.8|16371.8|16365.8|16379.3|16373.3|16371.8|16365.8|277
1614085500000|2021-02-23 13:05:00|16372.3|16366.3|16372.8|16366.8|16374.3|16368.3|16370.3|16364.3|125
1614085800000|2021-02-23 13:10:00|16373.8|16367.8|16362.8|16356.8|16373.8|16367.8|16362.8|16356.8|327
1614086100000|2021-02-23 13:15:00|16361.8|16355.8|16366.8|16360.8|16367.3|16361.3|16357.3|16351.3|280
1614086400000|2021-02-23 13:20:00|16365.8|16359.8|16371.3|16365.3|16373.8|16367.8|16365.3|16359.3|161
1614086700000|2021-02-23 13:25:00|16370.3|16364.3|16368.3|16362.3|16371.8|16365.8|16365.8|16359.8|111
1614087000000|2021-02-23 13:30:00|16368.8|16362.8|16367.8|16361.8|16372.8|16366.8|16365.3|16359.3|112
1614087300000|2021-02-23 13:35:00|16366.8|16360.8|16360.8|16354.8|16367.3|16361.3|16360.8|16354.8|212
1614087600000|2021-02-23 13:40:00|16359.8|16353.8|16358.8|16352.8|16361.8|16355.8|16350.3|16344.3|464
1614087900000|2021-02-23 13:45:00|16358.3|16352.3|16359.3|16353.3|16361.3|16355.3|16354.8|16348.8|134
1614088200000|2021-02-23 13:50:00|16358.8|16352.8|16365.3|16359.3|16365.3|16359.3|16357.8|16351.8|144
1614088500000|2021-02-23 13:55:00|16364.8|16358.8|16370.3|16364.3|16370.3|16364.3|16361.3|16355.3|154
1614088800000|2021-02-23 14:00:00|16369.3|16363.3|16358.8|16352.8|16371.3|16365.3|16358.8|16352.8|237
1614089100000|2021-02-23 14:05:00|16358.3|16352.3|16355.3|16349.3|16361.8|16355.8|16352.3|16346.3|255
1614089400000|2021-02-23 14:10:00|16354.3|16348.3|16341.3|16335.3|16357.8|16351.8|16326.3|16320.3|1336
1614089700000|2021-02-23 14:15:00|16341.8|16335.8|16353.3|16347.3|16355.3|16349.3|16340.3|16334.3|357
1614090000000|2021-02-23 14:20:00|16353.8|16347.8|16363.3|16357.3|16365.8|16359.8|16351.3|16345.3|298
1614090300000|2021-02-23 14:25:00|16363.8|16357.8|16365.3|16359.3|16366.3|16360.3|16360.3|16354.3|187
1614090600000|2021-02-23 14:30:00|16364.8|16358.8|16333.3|16327.3|16364.8|16358.8|16330.8|16324.8|964
1614090900000|2021-02-23 14:35:00|16332.8|16326.8|16322.8|16316.8|16334.3|16328.3|16317.3|16311.3|1534
1614091200000|2021-02-23 14:40:00|16322.3|16316.3|16306.3|16300.3|16330.8|16324.8|16304.8|16298.8|1705
1614091500000|2021-02-23 14:45:00|16305.8|16299.8|16277.3|16271.3|16305.8|16299.8|16277.3|16271.3|2263
1614091800000|2021-02-23 14:50:00|16274.8|16268.8|16297.3|16291.3|16300.8|16294.8|16259.3|16253.3|2375
1614092100000|2021-02-23 14:55:00|16296.3|16290.3|16291.8|16285.8|16305.8|16299.8|16285.8|16279.8|1049
1614092400000|2021-02-23 15:00:00|16292.3|16286.3|16318.3|16312.3|16321.8|16315.8|16289.3|16283.3|1451
1614092700000|2021-02-23 15:05:00|16317.8|16311.8|16323.8|16317.8|16326.8|16320.8|16308.3|16302.3|1132
1614093000000|2021-02-23 15:10:00|16325.8|16319.8|16316.8|16310.8|16327.3|16321.3|16314.8|16308.8|826
1614093300000|2021-02-23 15:15:00|16316.3|16310.3|16319.3|16313.3|16320.8|16314.8|16309.8|16303.8|588
1614093600000|2021-02-23 15:20:00|16320.3|16314.3|16346.8|16340.8|16347.8|16341.8|16313.8|16307.8|935
1614093900000|2021-02-23 15:25:00|16347.8|16341.8|16347.8|16341.8|16349.8|16343.8|16340.8|16334.8|688
1614094200000|2021-02-23 15:30:00|16348.8|16342.8|16343.3|16337.3|16350.8|16344.8|16335.3|16329.3|688
1614094500000|2021-02-23 15:35:00|16342.3|16336.3|16347.8|16341.8|16350.8|16344.8|16332.3|16326.3|471
1614094800000|2021-02-23 15:40:00|16348.3|16342.3|16354.3|16348.3|16358.3|16352.3|16340.8|16334.8|604
1614095100000|2021-02-23 15:45:00|16353.8|16347.8|16365.8|16359.8|16370.8|16364.8|16353.3|16347.3|1039
1614095400000|2021-02-23 15:50:00|16367.3|16361.3|16373.8|16367.8|16373.8|16367.8|16358.8|16352.8|713
1614095700000|2021-02-23 15:55:00|16373.3|16367.3|16363.3|16357.3|16375.3|16369.3|16359.8|16353.8|430
1614096000000|2021-02-23 16:00:00|16365.3|16359.3|16383.8|16377.8|16383.8|16377.8|16361.3|16355.3|951
1614096300000|2021-02-23 16:05:00|16383.3|16377.3|16378.3|16372.3|16383.3|16377.3|16371.3|16365.3|572
1614096600000|2021-02-23 16:10:00|16377.8|16371.8|16373.3|16367.3|16381.8|16375.8|16370.8|16364.8|497
1614096900000|2021-02-23 16:15:00|16375.3|16369.3|16361.3|16355.3|16378.8|16372.8|16360.3|16354.3|397
1614097200000|2021-02-23 16:20:00|16361.8|16355.8|16359.3|16353.3|16363.8|16357.8|16354.8|16348.8|440
1614097500000|2021-02-23 16:25:00|16358.8|16352.8|16353.3|16347.3|16359.3|16353.3|16345.8|16339.8|628
1614097800000|2021-02-23 16:30:00|16353.8|16347.8|16366.8|16360.8|16367.3|16361.3|16349.8|16343.8|314
1614098100000|2021-02-23 16:35:00|16368.3|16362.3|16359.3|16353.3|16369.8|16363.8|16356.8|16350.8|448
1614098400000|2021-02-23 16:40:00|16359.8|16353.8|16331.3|16325.3|16360.8|16354.8|16330.8|16324.8|771
1614098700000|2021-02-23 16:45:00|16331.8|16325.8|16328.8|16322.8|16336.8|16330.8|16325.8|16319.8|422
1614099000000|2021-02-23 16:50:00|16327.8|16321.8|16338.8|16332.8|16339.8|16333.8|16324.8|16318.8|341
1614099300000|2021-02-23 16:55:00|16338.3|16332.3|16330.8|16324.8|16338.8|16332.8|16329.8|16323.8|156
1614099600000|2021-02-23 17:00:00|16329.8|16323.8|16312.3|16306.3|16330.3|16324.3|16306.8|16300.8|688
1614099900000|2021-02-23 17:05:00|16311.8|16305.8|16314.8|16308.8|16316.8|16310.8|16309.3|16303.3|211
1614100200000|2021-02-23 17:10:00|16314.3|16308.3|16322.3|16316.3|16325.3|16319.3|16314.3|16308.3|300
1614100500000|2021-02-23 17:15:00|16321.8|16315.8|16334.3|16328.3|16336.8|16330.8|16315.8|16309.8|402
1614100800000|2021-02-23 17:20:00|16333.8|16327.8|16337.3|16331.3|16339.8|16333.8|16327.3|16321.3|196
1614101100000|2021-02-23 17:25:00|16337.8|16331.8|16342.3|16336.3|16345.8|16339.8|16337.8|16331.8|252
1614101400000|2021-02-23 17:30:00|16341.8|16335.8|16335.8|16329.8|16343.3|16337.3|16332.3|16326.3|219
1614101700000|2021-02-23 17:35:00|16335.3|16329.3|16314.3|16308.3|16335.3|16329.3|16311.3|16305.3|317
1614102000000|2021-02-23 17:40:00|16313.8|16307.8|16305.3|16299.3|16313.8|16307.8|16300.8|16294.8|356
1614102300000|2021-02-23 17:45:00|16304.8|16298.8|16310.3|16304.3|16312.3|16306.3|16300.8|16294.8|250
1614102600000|2021-02-23 17:50:00|16310.8|16304.8|16318.8|16312.8|16321.3|16315.3|16301.8|16295.8|339
1614102900000|2021-02-23 17:55:00|16319.3|16313.3|16296.3|16290.3|16319.8|16313.8|16290.8|16284.8|316
1614103200000|2021-02-23 18:00:00|16296.8|16290.8|16320.3|16314.3|16325.3|16319.3|16290.8|16284.8|360
1614103500000|2021-02-23 18:05:00|16321.3|16315.3|16324.3|16318.3|16326.8|16320.8|16316.8|16310.8|160
1614103800000|2021-02-23 18:10:00|16324.8|16318.8|16331.8|16325.8|16336.8|16330.8|16321.3|16315.3|162
1614104100000|2021-02-23 18:15:00|16332.3|16326.3|16334.8|16328.8|16341.3|16335.3|16330.8|16324.8|207
1614104400000|2021-02-23 18:20:00|16335.8|16329.8|16348.3|16342.3|16350.3|16344.3|16333.3|16327.3|250
1614104700000|2021-02-23 18:25:00|16348.8|16342.8|16347.3|16341.3|16349.8|16343.8|16343.8|16337.8|135
1614105000000|2021-02-23 18:30:00|16346.8|16340.8|16348.8|16342.8|16348.8|16342.8|16342.8|16336.8|59
1614105300000|2021-02-23 18:35:00|16348.3|16342.3|16345.3|16339.3|16350.8|16344.8|16342.3|16336.3|126
1614105600000|2021-02-23 18:40:00|16345.8|16339.8|16327.8|16321.8|16346.3|16340.3|16327.8|16321.8|155
1614105900000|2021-02-23 18:45:00|16328.3|16322.3|16323.3|16317.3|16335.3|16329.3|16317.3|16311.3|196
1614106200000|2021-02-23 18:50:00|16322.8|16316.8|16327.8|16321.8|16330.3|16324.3|16317.3|16311.3|75
1614106500000|2021-02-23 18:55:00|16328.3|16322.3|16344.3|16338.3|16348.8|16342.8|16326.8|16320.8|155
1614106800000|2021-02-23 19:00:00|16343.3|16337.3|16340.3|16334.3|16347.3|16341.3|16337.3|16331.3|106
1614107100000|2021-02-23 19:05:00|16340.8|16334.8|16344.3|16338.3|16349.8|16343.8|16340.3|16334.3|88
1614107400000|2021-02-23 19:10:00|16343.8|16337.8|16340.3|16334.3|16347.3|16341.3|16338.8|16332.8|62
1614107700000|2021-02-23 19:15:00|16339.8|16333.8|16341.3|16335.3|16344.3|16338.3|16331.3|16325.3|92
1614108000000|2021-02-23 19:20:00|16341.8|16335.8|16345.8|16339.8|16346.8|16340.8|16336.3|16330.3|73
1614108300000|2021-02-23 19:25:00|16345.3|16339.3|16353.8|16347.8|16356.3|16350.3|16344.3|16338.3|198
1614108600000|2021-02-23 19:30:00|16353.3|16347.3|16339.8|16333.8|16363.3|16357.3|16339.8|16333.8|270
1614108900000|2021-02-23 19:35:00|16338.8|16332.8|16337.3|16331.3|16344.8|16338.8|16334.8|16328.8|137
1614109200000|2021-02-23 19:40:00|16338.3|16332.3|16346.3|16340.3|16347.8|16341.8|16337.3|16331.3|66
1614109500000|2021-02-23 19:45:00|16346.8|16340.8|16350.8|16344.8|16353.8|16347.8|16346.3|16340.3|73
1614109800000|2021-02-23 19:50:00|16350.3|16344.3|16356.3|16350.3|16359.3|16353.3|16347.3|16341.3|176
1614110100000|2021-02-23 19:55:00|16355.3|16349.3|16364.8|16358.8|16367.8|16361.8|16352.8|16346.8|214
1614110400000|2021-02-23 20:00:00|16366.3|16360.3|16373.3|16367.3|16375.3|16369.3|16366.3|16360.3|302
1614110700000|2021-02-23 20:05:00|16373.8|16367.8|16377.3|16371.3|16378.8|16372.8|16371.8|16365.8|148
1614111000000|2021-02-23 20:10:00|16378.8|16372.8|16398.8|16392.8|16399.8|16393.8|16377.3|16371.3|913
1614111300000|2021-02-23 20:15:00|16400.3|16394.3|16408.3|16402.3|16409.3|16403.3|16397.8|16391.8|543
1614111600000|2021-02-23 20:20:00|16407.8|16401.8|16401.8|16395.8|16413.3|16407.3|16396.3|16390.3|365
1614111900000|2021-02-23 20:25:00|16401.3|16395.3|16400.8|16394.8|16411.8|16405.8|16395.3|16389.3|471
1614112200000|2021-02-23 20:30:00|16400.3|16394.3|16403.8|16397.8|16411.8|16405.8|16399.3|16393.3|218
1614112500000|2021-02-23 20:35:00|16404.3|16398.3|16404.3|16398.3|16408.8|16402.8|16402.8|16396.8|108
1614112800000|2021-02-23 20:40:00|16403.8|16397.8|16393.3|16387.3|16406.8|16400.8|16387.8|16381.8|276
1614113100000|2021-02-23 20:45:00|16392.8|16386.8|16389.3|16383.3|16395.8|16389.8|16389.3|16383.3|143
1614113400000|2021-02-23 20:50:00|16389.8|16383.8|16380.3|16374.3|16390.8|16384.8|16378.3|16372.3|228
1614113700000|2021-02-23 20:55:00|16379.8|16373.8|16381.8|16375.8|16382.8|16376.8|16371.8|16365.8|244
1614114000000|2021-02-23 21:00:00|16379.6|16365.6|16376.7|16362.7|16391.4|16377.4|16374.5|16360.5|1
1614114300000|2021-02-23 21:05:00|16377.4|16363.4|16376.7|16362.7|16379.6|16365.6|16369.7|16355.7|0
1614114600000|2021-02-23 21:10:00|16377.8|16363.8|16372.3|16358.3|16378.9|16364.9|16371.2|16357.2|0
1614114900000|2021-02-23 21:15:00|16372.8|16358.8|16371.6|16357.6|16372.8|16358.8|16370|16356|0
1614115200000|2021-02-23 21:20:00|16371.4|16357.4|16372.8|16358.8|16374.8|16360.8|16371.3|16357.3|0
1614115500000|2021-02-23 21:25:00|16373.1|16359.1|16372.8|16358.8|16373.8|16359.8|16371.9|16357.9|0
1614115800000|2021-02-23 21:30:00|16372.9|16358.9|16371.9|16357.9|16374.8|16360.8|16368.2|16354.2|0
1614116100000|2021-02-23 21:35:00|16371.2|16357.2|16376.3|16362.3|16377.1|16363.1|16370.4|16356.4|0
1614116400000|2021-02-23 21:40:00|16375.6|16361.6|16372.8|16358.8|16376.3|16362.3|16371.2|16357.2|0
1614116700000|2021-02-23 21:45:00|16372.1|16358.1|16370.6|16356.6|16373.5|16359.5|16369.9|16355.9|0
1614117000000|2021-02-23 21:50:00|16369.9|16355.9|16366.2|16352.2|16371.3|16357.3|16365.4|16351.4|0
1614117300000|2021-02-23 21:55:00|16366.9|16352.9|16374.6|16360.6|16375.8|16361.8|16365.4|16351.4|0
1614117600000|2021-02-23 22:00:00|16374.5|16360.5|16373.5|16359.5|16374.5|16360.5|16373.5|16359.5|0
1614117900000|2021-02-23 22:05:00|16374.3|16360.3|16371.6|16357.6|16374.5|16360.5|16370.6|16356.6|0
1614118200000|2021-02-23 22:10:00|16371.7|16357.7|16372.8|16358.8|16374.8|16360.8|16371.7|16357.7|0
1614118500000|2021-02-23 22:15:00|16373.4|16359.4|16374.3|16360.3|16374.3|16360.3|16372.3|16358.3|0
1614118800000|2021-02-23 22:20:00|16374.4|16360.4|16376.9|16362.9|16376.9|16362.9|16374.4|16360.4|0
1614119100000|2021-02-23 22:25:00|16376.8|16362.8|16373|16359|16376.8|16362.8|16372.9|16358.9|0
1614119400000|2021-02-23 22:30:00|16373.1|16359.1|16374.7|16360.7|16374.7|16360.7|16373|16359|0
1614119700000|2021-02-23 22:35:00|16375|16361|16374.7|16360.7|16375|16361|16374.7|16360.7|0
1614120000000|2021-02-23 22:40:00|16375|16361|16376.6|16362.6|16377.5|16363.5|16375|16361|0
1614120300000|2021-02-23 22:45:00|16376.1|16362.1|16373.2|16359.2|16376.1|16362.1|16373.1|16359.1|0
1614120600000|2021-02-23 22:50:00|16374.4|16360.4|16374.5|16360.5|16374.6|16360.6|16374|16360|0
1614120900000|2021-02-23 22:55:00|16374.6|16360.6|16372.5|16358.5|16375|16361|16372.5|16358.5|0
1614121200000|2021-02-23 23:00:00|16372.9|16358.9|16366.9|16352.9|16380.8|16366.8|16365.8|16351.8|0
1614121500000|2021-02-23 23:05:00|16366.5|16352.5|16368.3|16354.3|16371.6|16357.6|16365.3|16351.3|0
1614121800000|2021-02-23 23:10:00|16369|16355|16362|16348|16374.9|16360.9|16358.6|16344.6|0
1614122100000|2021-02-23 23:15:00|16361.2|16347.2|16345.9|16331.9|16362|16348|16343.7|16329.7|0
1614122400000|2021-02-23 23:20:00|16347.3|16333.3|16349.2|16335.2|16350.7|16336.7|16345.1|16331.1|0
1614122700000|2021-02-23 23:25:00|16348.5|16334.5|16345.9|16331.9|16355.9|16341.9|16340.4|16326.4|0
1614123000000|2021-02-23 23:30:00|16345.2|16331.2|16365.1|16351.1|16365.1|16351.1|16342.2|16328.2|0
1614123300000|2021-02-23 23:35:00|16363.6|16349.6|16377.6|16363.6|16377.6|16363.6|16362.1|16348.1|0
1614123600000|2021-02-23 23:40:00|16376.8|16362.8|16369.5|16355.5|16376.8|16362.8|16369.5|16355.5|0
1614123900000|2021-02-23 23:45:00|16368.7|16354.7|16369.5|16355.5|16374.6|16360.6|16367.6|16353.6|0
1614124200000|2021-02-23 23:50:00|16368.7|16354.7|16367.3|16353.3|16372.4|16358.4|16366.5|16352.5|0
1614124500000|2021-02-23 23:55:00|16368|16354|16361.1|16347.1|16369.5|16355.5|16361.1|16347.1|0
1614124800000|2021-02-24 00:00:00|16361.8|16347.8|16364.9|16350.9|16374.4|16360.4|16361.1|16347.1|0
1614125100000|2021-02-24 00:05:00|16365.6|16351.6|16350.2|16336.2|16365.6|16351.6|16348.7|16334.7|0
1614125400000|2021-02-24 00:10:00|16350.9|16336.9|16350.2|16336.2|16355.3|16341.3|16346.5|16332.5|0
1614125700000|2021-02-24 00:15:00|16351.3|16337.3|16342.2|16328.2|16353.9|16339.9|16338.5|16324.5|0
1614126000000|2021-02-24 00:20:00|16342|16328|16347|16333|16350.3|16336.3|16337.4|16323.4|0
1614126300000|2021-02-24 00:25:00|16346.7|16332.7|16339.3|16325.3|16347.8|16333.8|16338.9|16324.9|0
1614126600000|2021-02-24 00:30:00|16339.1|16325.1|16352.5|16338.5|16353.7|16339.7|16338.9|16324.9|0
1614126900000|2021-02-24 00:35:00|16352.4|16338.4|16364.7|16350.7|16364.7|16350.7|16349.6|16335.6|0
1614127200000|2021-02-24 00:40:00|16364.9|16350.9|16361.8|16347.8|16365.1|16351.1|16359.2|16345.2|0
1614127500000|2021-02-24 00:45:00|16348|16344|16346|16342|16348.5|16344.5|16328.5|16324.5|3341
1614127800000|2021-02-24 00:50:00|16345.5|16341.5|16356.5|16352.5|16358|16354|16334|16330|1757
1614128100000|2021-02-24 00:55:00|16357|16353|16334|16330|16357|16353|16331|16327|1375
1614128400000|2021-02-24 01:00:00|16335|16331|16378.5|16374.5|16380|16376|16333.5|16329.5|4534
1614128700000|2021-02-24 01:05:00|16377.5|16373.5|16409.5|16405.5|16411.5|16407.5|16370|16366|4467
1614129000000|2021-02-24 01:10:00|16409|16405|16431|16427|16439.5|16435.5|16409|16405|5014
1614129300000|2021-02-24 01:15:00|16433|16429|16443|16439|16450.5|16446.5|16409|16405|4936
1614129600000|2021-02-24 01:20:00|16442.5|16438.5|16455|16451|16456.5|16452.5|16429.5|16425.5|3365
1614129900000|2021-02-24 01:25:00|16454|16450|16423|16419|16461|16457|16421.5|16417.5|3710
1614130200000|2021-02-24 01:30:00|16423.5|16419.5|16453.5|16449.5|16454|16450|16404|16400|4061
1614130500000|2021-02-24 01:35:00|16453|16449|16422|16418|16461|16457|16403|16399|5267
1614130800000|2021-02-24 01:40:00|16425|16421|16451|16447|16452.5|16448.5|16404.5|16400.5|3332
1614131100000|2021-02-24 01:45:00|16452.5|16448.5|16468.5|16464.5|16473.5|16469.5|16449|16445|4908
1614131400000|2021-02-24 01:50:00|16471.5|16467.5|16452.5|16448.5|16481.5|16477.5|16448|16444|2931
1614131700000|2021-02-24 01:55:00|16452|16448|16448|16444|16459|16455|16429|16425|2735
1614132000000|2021-02-24 02:00:00|16446.5|16442.5|16425|16421|16459|16455|16420.5|16416.5|2824
1614132300000|2021-02-24 02:05:00|16424.5|16420.5|16418|16414|16434.5|16430.5|16414.5|16410.5|2148
1614132600000|2021-02-24 02:10:00|16417|16413|16415|16411|16431.5|16427.5|16409.5|16405.5|1827
1614132900000|2021-02-24 02:15:00|16413|16409|16424|16420|16443.5|16439.5|16410.5|16406.5|1967
1614133200000|2021-02-24 02:20:00|16423.5|16419.5|16431.5|16427.5|16433.5|16429.5|16404.5|16400.5|2954
1614133500000|2021-02-24 02:25:00|16431|16427|16440|16436|16448|16444|16430|16426|1995
1614133800000|2021-02-24 02:30:00|16440.5|16436.5|16418.5|16414.5|16451.5|16447.5|16414.5|16410.5|2154
1614134100000|2021-02-24 02:35:00|16418|16414|16392|16388|16421|16417|16384|16380|4031
1614134400000|2021-02-24 02:40:00|16390.5|16386.5|16366|16362|16391.5|16387.5|16361.5|16357.5|3913
1614134700000|2021-02-24 02:45:00|16365.5|16361.5|16351|16347|16366|16362|16347.5|16343.5|3670
1614135000000|2021-02-24 02:50:00|16349.5|16345.5|16329|16325|16352|16348|16316|16312|6315
1614135300000|2021-02-24 02:55:00|16330|16326|16349.5|16345.5|16352.5|16348.5|16307|16303|4868
1614135600000|2021-02-24 03:00:00|16350|16346|16357.5|16353.5|16358.5|16354.5|16338|16334|2539
1614135900000|2021-02-24 03:05:00|16356.5|16352.5|16333|16329|16369|16365|16331.5|16327.5|2401
1614136200000|2021-02-24 03:10:00|16332|16328|16304|16300|16335|16331|16302|16298|4196
1614136500000|2021-02-24 03:15:00|16303.5|16299.5|16288|16284|16313|16309|16287.5|16283.5|3662
1614136800000|2021-02-24 03:20:00|16282.5|16278.5|16277|16273|16308.5|16304.5|16274.5|16270.5|3574
1614137100000|2021-02-24 03:25:00|16275|16271|16275|16271|16283|16279|16264.5|16260.5|3339
1614137400000|2021-02-24 03:30:00|16276|16272|16300|16296|16300.5|16296.5|16257.5|16253.5|3407
1614137700000|2021-02-24 03:35:00|16301|16297|16301|16297|16306|16302|16290|16286|2067
1614138000000|2021-02-24 03:40:00|16299|16295|16299.5|16295.5|16303.5|16299.5|16272|16268|2182
1614138300000|2021-02-24 03:45:00|16300.5|16296.5|16296.5|16292.5|16306.5|16302.5|16285|16281|1586
1614138600000|2021-02-24 03:50:00|16297.5|16293.5|16278|16274|16305.5|16301.5|16274.5|16270.5|1425
1614138900000|2021-02-24 03:55:00|16278.5|16274.5|16287.5|16283.5|16287.5|16283.5|16267.5|16263.5|1411
1614139200000|2021-02-24 04:00:00|16287|16283|16275.5|16271.5|16299|16295|16275|16271|1157
1614139500000|2021-02-24 04:05:00|16276.5|16272.5|16211|16207|16279.5|16275.5|16203|16199|8319
1614139800000|2021-02-24 04:10:00|16208.5|16204.5|16215|16211|16236.5|16232.5|16206|16202|3043
1614140100000|2021-02-24 04:15:00|16214.5|16210.5|16198|16194|16226.5|16222.5|16192.5|16188.5|3451
1614140400000|2021-02-24 04:20:00|16197.5|16193.5|16201.5|16197.5|16203.5|16199.5|16181.5|16177.5|2991
1614140700000|2021-02-24 04:25:00|16202.5|16198.5|16262.5|16258.5|16270|16266|16198|16194|5019
1614141000000|2021-02-24 04:30:00|16264.5|16260.5|16261|16257|16272|16268|16245|16241|2279
1614141300000|2021-02-24 04:35:00|16261.5|16257.5|16252|16248|16277.5|16273.5|16250|16246|2011
1614141600000|2021-02-24 04:40:00|16253.5|16249.5|16238|16234|16254|16250|16232|16228|1395
1614141900000|2021-02-24 04:45:00|16239.5|16235.5|16222.5|16218.5|16255|16251|16215|16211|1827
1614142200000|2021-02-24 04:50:00|16223.5|16219.5|16238.5|16234.5|16249.5|16245.5|16218.5|16214.5|1452
1614142500000|2021-02-24 04:55:00|16239|16235|16240.5|16236.5|16248.5|16244.5|16221|16217|1143
1614142800000|2021-02-24 05:00:00|16241|16237|16217|16213|16247.5|16243.5|16213.5|16209.5|1767
1614143100000|2021-02-24 05:05:00|16217.5|16213.5|16198|16194|16219|16215|16194.5|16190.5|2090
1614143400000|2021-02-24 05:10:00|16197|16193|16204|16200|16218.5|16214.5|16189.5|16185.5|1904
1614143700000|2021-02-24 05:15:00|16205|16201|16212|16208|16229.5|16225.5|16199|16195|1735
1614144000000|2021-02-24 05:20:00|16214|16210|16220.5|16216.5|16223.5|16219.5|16206|16202|1448
1614144300000|2021-02-24 05:25:00|16220|16216|16218|16214|16225.5|16221.5|16196|16192|2069
1614144600000|2021-02-24 05:30:00|16216|16212|16209|16205|16226|16222|16205|16201|2486
1614144900000|2021-02-24 05:35:00|16211.5|16207.5|16217|16213|16220|16216|16203.5|16199.5|2020
1614145200000|2021-02-24 05:40:00|16218|16214|16226|16222|16231.5|16227.5|16214.5|16210.5|3167
1614145500000|2021-02-24 05:45:00|16231|16217|16220.4|16206.4|16231.2|16217.2|16217.1|16203.1|3
1614145800000|2021-02-24 05:50:00|16220.7|16206.7|16218.5|16204.5|16226.2|16212.2|16214.9|16200.9|0
1614146100000|2021-02-24 05:55:00|16218.2|16204.2|16213.4|16199.4|16222.6|16208.6|16213.4|16199.4|0
1614146400000|2021-02-24 06:00:00|16213.8|16199.8|16205.3|16191.3|16216.3|16202.3|16199.1|16185.1|0
1614146700000|2021-02-24 06:05:00|16204.9|16190.9|16196.2|16182.2|16204.9|16190.9|16196|16182|0
1614147000000|2021-02-24 06:10:00|16195.8|16181.8|16198.8|16184.8|16200.2|16186.2|16191.5|16177.5|0
1614147300000|2021-02-24 06:15:00|16198.6|16184.6|16145.5|16131.5|16212.7|16198.7|16054|16040|0
1614147600000|2021-02-24 06:20:00|16145.9|16131.9|16167.3|16153.3|16170.7|16156.7|16145.9|16131.9|0
1614147900000|2021-02-24 06:25:00|16167.4|16153.4|16185.3|16171.3|16186.3|16172.3|16165.6|16151.6|0
1614148200000|2021-02-24 06:30:00|16185.4|16171.4|16184|16170|16187.2|16173.2|16183|16169|0
1614148500000|2021-02-24 06:35:00|16184.1|16170.1|16209.4|16195.4|16211.4|16197.4|16183.2|16169.2|0
1614148800000|2021-02-24 06:40:00|16209.8|16195.8|16203.1|16189.1|16210.7|16196.7|16201.4|16187.4|0
1614149100000|2021-02-24 06:45:00|16202.8|16188.8|16204.5|16190.5|16205.2|16191.2|16198.5|16184.5|0
1614149400000|2021-02-24 06:50:00|16204.6|16190.6|16194.7|16180.7|16206.6|16192.6|16194.6|16180.6|0
1614149700000|2021-02-24 06:55:00|16192.7|16178.7|16192.2|16178.2|16193.2|16179.2|16187.8|16173.8|0
1614150000000|2021-02-24 07:00:00|16192.3|16178.3|16201|16195|16220.5|16214.5|16192.3|16178.3|1125
1614150300000|2021-02-24 07:05:00|16200.5|16194.5|16228|16222|16230.5|16224.5|16187|16181|1060
1614150600000|2021-02-24 07:10:00|16227.5|16221.5|16246.5|16240.5|16252.5|16246.5|16227.5|16221.5|1003
1614150900000|2021-02-24 07:15:00|16246|16240|16251.5|16245.5|16258.5|16252.5|16241.5|16235.5|671
1614151200000|2021-02-24 07:20:00|16252|16246|16245|16239|16256|16250|16239|16233|422
1614151500000|2021-02-24 07:25:00|16244.5|16238.5|16245|16239|16251.5|16245.5|16241|16235|207
1614151800000|2021-02-24 07:30:00|16246|16240|16250.5|16244.5|16253|16247|16245|16239|302
1614152100000|2021-02-24 07:35:00|16251|16245|16246.5|16240.5|16256.5|16250.5|16245|16239|274
1614152400000|2021-02-24 07:40:00|16246|16240|16249|16243|16251|16245|16243|16237|161
1614152700000|2021-02-24 07:45:00|16249.5|16243.5|16237.5|16231.5|16253.5|16247.5|16235.5|16229.5|310
1614153000000|2021-02-24 07:50:00|16237|16231|16214.5|16208.5|16239.5|16233.5|16214.5|16208.5|559
1614153300000|2021-02-24 07:55:00|16215|16209|16233.5|16227.5|16234.5|16228.5|16209.5|16203.5|535
1614153600000|2021-02-24 08:00:00|16233|16227|16252|16246|16252|16246|16227|16221|578
1614153900000|2021-02-24 08:05:00|16251.5|16245.5|16262|16256|16265|16259|16251.5|16245.5|862
1614154200000|2021-02-24 08:10:00|16263|16257|16250|16244|16266|16260|16246.5|16240.5|544
1614154500000|2021-02-24 08:15:00|16250.5|16244.5|16266.5|16260.5|16267.5|16261.5|16246|16240|431
1614154800000|2021-02-24 08:20:00|16265.5|16259.5|16260|16254|16267.5|16261.5|16256.5|16250.5|390
1614155100000|2021-02-24 08:25:00|16259.5|16253.5|16259.5|16253.5|16265.5|16259.5|16257.5|16251.5|281
1614155400000|2021-02-24 08:30:00|16260.5|16254.5|16267.5|16261.5|16272.5|16266.5|16260.5|16254.5|476
1614155700000|2021-02-24 08:35:00|16266.5|16260.5|16261|16255|16267|16261|16259.5|16253.5|276
1614156000000|2021-02-24 08:40:00|16261.5|16255.5|16257.5|16251.5|16262|16256|16255|16249|187
1614156300000|2021-02-24 08:45:00|16257|16251|16255.5|16249.5|16261.5|16255.5|16254.5|16248.5|287
1614156600000|2021-02-24 08:50:00|16256|16250|16261|16255|16264.5|16258.5|16254.5|16248.5|208
1614156900000|2021-02-24 08:55:00|16261.5|16255.5|16264.5|16258.5|16265.5|16259.5|16260.5|16254.5|109
1614157200000|2021-02-24 09:00:00|16265|16259|16263.5|16257.5|16267.5|16261.5|16262.5|16256.5|244
1614157500000|2021-02-24 09:05:00|16263|16257|16256.5|16250.5|16264|16258|16255|16249|223
1614157800000|2021-02-24 09:10:00|16255.5|16249.5|16256.5|16250.5|16260.5|16254.5|16253.5|16247.5|158
1614158100000|2021-02-24 09:15:00|16257.5|16251.5|16269.5|16263.5|16269.5|16263.5|16257.5|16251.5|303
1614158400000|2021-02-24 09:20:00|16268.5|16262.5|16287.5|16281.5|16293|16287|16268.5|16262.5|1182
1614158700000|2021-02-24 09:25:00|16287|16281|16288|16282|16289.5|16283.5|16285|16279|242
1614159000000|2021-02-24 09:30:00|16287.5|16281.5|16282.5|16276.5|16295.5|16289.5|16280.5|16274.5|440
1614159300000|2021-02-24 09:35:00|16282|16276|16282.5|16276.5|16285.5|16279.5|16280.5|16274.5|121
1614159600000|2021-02-24 09:40:00|16283|16277|16282|16276|16284|16278|16280|16274|165
1614159900000|2021-02-24 09:45:00|16281.5|16275.5|16286|16280|16287.5|16281.5|16281.5|16275.5|244
1614160200000|2021-02-24 09:50:00|16286.5|16280.5|16291.5|16285.5|16295.5|16289.5|16286.5|16280.5|256
1614160500000|2021-02-24 09:55:00|16291|16285|16287|16281|16293.5|16287.5|16285.5|16279.5|136
1614160800000|2021-02-24 10:00:00|16287.5|16281.5|16295.5|16289.5|16302.5|16296.5|16287.5|16281.5|583
1614161100000|2021-02-24 10:05:00|16296|16290|16293.5|16287.5|16297|16291|16292.5|16286.5|106
1614161400000|2021-02-24 10:10:00|16294|16288|16294.5|16288.5|16296.5|16290.5|16293.5|16287.5|66
1614161700000|2021-02-24 10:15:00|16296.5|16290.5|16294.5|16288.5|16305|16299|16294.5|16288.5|286
1614162000000|2021-02-24 10:20:00|16295|16289|16287|16281|16296.5|16290.5|16284|16278|318
1614162300000|2021-02-24 10:25:00|16287.5|16281.5|16287|16281|16290.5|16284.5|16286|16280|140
1614162600000|2021-02-24 10:30:00|16288|16282|16294.5|16288.5|16294.5|16288.5|16285.5|16279.5|156
1614162900000|2021-02-24 10:35:00|16295.5|16289.5|16292|16286|16295.5|16289.5|16289.5|16283.5|117
1614163200000|2021-02-24 10:40:00|16291.5|16285.5|16291.5|16285.5|16292.5|16286.5|16287.5|16281.5|90
1614163500000|2021-02-24 10:45:00|16292|16286|16289|16283|16293.5|16287.5|16287.5|16281.5|93
1614163800000|2021-02-24 10:50:00|16289.5|16283.5|16290|16284|16293.5|16287.5|16289|16283|89
1614164100000|2021-02-24 10:55:00|16290.5|16284.5|16285.5|16279.5|16291|16285|16284.5|16278.5|123
1614164400000|2021-02-24 11:00:00|16286.5|16280.5|16284|16278|16286.5|16280.5|16282.5|16276.5|203
1614164700000|2021-02-24 11:05:00|16284.5|16278.5|16283|16277|16284.5|16278.5|16281.5|16275.5|102
1614165000000|2021-02-24 11:10:00|16283.5|16277.5|16283.5|16277.5|16284.5|16278.5|16279.5|16273.5|120
1614165300000|2021-02-24 11:15:00|16284|16278|16276.5|16270.5|16285|16279|16276.5|16270.5|185
1614165600000|2021-02-24 11:20:00|16277|16271|16284|16278|16285|16279|16276.5|16270.5|155
1614165900000|2021-02-24 11:25:00|16284.5|16278.5|16287.5|16281.5|16287.5|16281.5|16278.5|16272.5|137
1614166200000|2021-02-24 11:30:00|16287|16281|16275.5|16269.5|16292|16286|16275|16269|228
1614166500000|2021-02-24 11:35:00|16274.5|16268.5|16268.5|16262.5|16275|16269|16267.5|16261.5|393
1614166800000|2021-02-24 11:40:00|16268|16262|16269|16263|16273|16267|16268|16262|145
1614167100000|2021-02-24 11:45:00|16268.5|16262.5|16272.5|16266.5|16275.5|16269.5|16267.5|16261.5|159
1614167400000|2021-02-24 11:50:00|16273|16267|16277.5|16271.5|16278.5|16272.5|16273|16267|110
1614167700000|2021-02-24 11:55:00|16277|16271|16270.5|16264.5|16277.5|16271.5|16269.5|16263.5|112
1614168000000|2021-02-24 12:00:00|16271.5|16265.5|16281|16275|16282.5|16276.5|16270|16264|183
1614168300000|2021-02-24 12:05:00|16280.5|16274.5|16286|16280|16286.5|16280.5|16280.5|16274.5|227
1614168600000|2021-02-24 12:10:00|16286.5|16280.5|16287.5|16281.5|16290|16284|16283.5|16277.5|147
1614168900000|2021-02-24 12:15:00|16288|16282|16293|16287|16293.5|16287.5|16285.5|16279.5|232
1614169200000|2021-02-24 12:20:00|16292.5|16286.5|16295.5|16289.5|16295.5|16289.5|16292.5|16286.5|170
1614169500000|2021-02-24 12:25:00|16295|16289|16304.5|16298.5|16310|16304|16295|16289|929
1614169800000|2021-02-24 12:30:00|16304|16298|16298|16292|16305|16299|16296.5|16290.5|242
1614170100000|2021-02-24 12:35:00|16298.5|16292.5|16299|16293|16300.5|16294.5|16294.5|16288.5|139
1614170400000|2021-02-24 12:40:00|16298.5|16292.5|16300.5|16294.5|16301|16295|16295|16289|126
1614170700000|2021-02-24 12:45:00|16301|16295|16309.5|16303.5|16314|16308|16301|16295|420
1614171000000|2021-02-24 12:50:00|16308.5|16302.5|16304.5|16298.5|16309.5|16303.5|16303.5|16297.5|147
1614171300000|2021-02-24 12:55:00|16304|16298|16299|16293|16307.5|16301.5|16299|16293|286
1614171600000|2021-02-24 13:00:00|16300|16294|16303|16297|16304.5|16298.5|16300|16294|133
1614171900000|2021-02-24 13:05:00|16302.5|16296.5|16301.5|16295.5|16308|16302|16301.5|16295.5|144
1614172200000|2021-02-24 13:10:00|16302|16296|16296|16290|16302.5|16296.5|16294.5|16288.5|219
1614172500000|2021-02-24 13:15:00|16296.5|16290.5|16284.5|16278.5|16297.5|16291.5|16283.5|16277.5|479
1614172800000|2021-02-24 13:20:00|16285.5|16279.5|16285|16279|16286.5|16280.5|16281.5|16275.5|348
1614173100000|2021-02-24 13:25:00|16284.5|16278.5|16288.5|16282.5|16292.5|16286.5|16284.5|16278.5|247
1614173400000|2021-02-24 13:30:00|16289|16283|16286.5|16280.5|16289.5|16283.5|16281|16275|337
1614173700000|2021-02-24 13:35:00|16285|16279|16290|16284|16291|16285|16283.5|16277.5|107
1614174000000|2021-02-24 13:40:00|16289.5|16283.5|16277.5|16271.5|16289.5|16283.5|16275|16269|254
1614174300000|2021-02-24 13:45:00|16275.5|16269.5|16240.5|16234.5|16277|16271|16239.5|16233.5|1393
1614174600000|2021-02-24 13:50:00|16241.5|16235.5|16248.5|16242.5|16254.5|16248.5|16234.5|16228.5|967
1614174900000|2021-02-24 13:55:00|16249.5|16243.5|16229|16223|16249.5|16243.5|16213|16207|1522
1614175200000|2021-02-24 14:00:00|16228|16222|16235.5|16229.5|16237.5|16231.5|16218.5|16212.5|870
1614175500000|2021-02-24 14:05:00|16234.5|16228.5|16237.5|16231.5|16240.5|16234.5|16230|16224|535
1614175800000|2021-02-24 14:10:00|16238.5|16232.5|16237|16231|16238.5|16232.5|16228.5|16222.5|495
1614176100000|2021-02-24 14:15:00|16236|16230|16227.5|16221.5|16236|16230|16225.5|16219.5|473
1614176400000|2021-02-24 14:20:00|16226.5|16220.5|16230.5|16224.5|16238.5|16232.5|16221|16215|467
1614176700000|2021-02-24 14:25:00|16229.5|16223.5|16232|16226|16239|16233|16221.5|16215.5|438
1614177000000|2021-02-24 14:30:00|16232.5|16226.5|16237|16231|16254|16248|16221.5|16215.5|1122
1614177300000|2021-02-24 14:35:00|16236.5|16230.5|16237|16231|16239.5|16233.5|16203.5|16197.5|1657
1614177600000|2021-02-24 14:40:00|16238|16232|16236.5|16230.5|16247|16241|16227|16221|839
1614177900000|2021-02-24 14:45:00|16236|16230|16240.5|16234.5|16247.5|16241.5|16230|16224|810
1614178200000|2021-02-24 14:50:00|16240|16234|16226|16220|16244.5|16238.5|16221.5|16215.5|680
1614178500000|2021-02-24 14:55:00|16226.5|16220.5|16229|16223|16240.5|16234.5|16222.5|16216.5|616
1614178800000|2021-02-24 15:00:00|16228.5|16222.5|16214|16208|16239.5|16233.5|16211|16205|851
1614179100000|2021-02-24 15:05:00|16215|16209|16204.5|16198.5|16220|16214|16198.5|16192.5|1365
1614179400000|2021-02-24 15:10:00|16202.5|16196.5|16215|16209|16216.5|16210.5|16196.5|16190.5|713
1614179700000|2021-02-24 15:15:00|16214.5|16208.5|16230.5|16224.5|16231.5|16225.5|16209.5|16203.5|758
1614180000000|2021-02-24 15:20:00|16230|16224|16252.5|16246.5|16252.5|16246.5|16226|16220|969
1614180300000|2021-02-24 15:25:00|16253.5|16247.5|16257.5|16251.5|16268.5|16262.5|16253.5|16247.5|1298
1614180600000|2021-02-24 15:30:00|16257|16251|16263.5|16257.5|16268.5|16262.5|16252.5|16246.5|592
1614180900000|2021-02-24 15:35:00|16264|16258|16255.5|16249.5|16264.5|16258.5|16247.5|16241.5|522
1614181200000|2021-02-24 15:40:00|16255|16249|16266.5|16260.5|16266.5|16260.5|16253|16247|447
1614181500000|2021-02-24 15:45:00|16266|16260|16261.5|16255.5|16271.5|16265.5|16259|16253|448
1614181800000|2021-02-24 15:50:00|16262|16256|16263.5|16257.5|16264.5|16258.5|16253.5|16247.5|339
1614182100000|2021-02-24 15:55:00|16264.5|16258.5|16276|16270|16279.5|16273.5|16264|16258|640
1614182400000|2021-02-24 16:00:00|16276.5|16270.5|16284|16278|16293|16287|16276.5|16270.5|850
1614182700000|2021-02-24 16:05:00|16284.5|16278.5|16288.5|16282.5|16288.5|16282.5|16280.5|16274.5|377
1614183000000|2021-02-24 16:10:00|16287.5|16281.5|16292.5|16286.5|16297.5|16291.5|16287.5|16281.5|531
1614183300000|2021-02-24 16:15:00|16292|16286|16292|16286|16297.5|16291.5|16290.5|16284.5|329
1614183600000|2021-02-24 16:20:00|16293|16287|16308|16302|16309|16303|16291.5|16285.5|698
1614183900000|2021-02-24 16:25:00|16307.5|16301.5|16315|16309|16330.5|16324.5|16306.5|16300.5|1574
1614184200000|2021-02-24 16:30:00|16314.5|16308.5|16318|16312|16322|16316|16314.5|16308.5|336
1614184500000|2021-02-24 16:35:00|16317|16311|16334.5|16328.5|16337|16331|16316.5|16310.5|829
1614184800000|2021-02-24 16:40:00|16336|16330|16309.5|16303.5|16336|16330|16309.5|16303.5|531
1614185100000|2021-02-24 16:45:00|16311|16305|16326.5|16320.5|16327.5|16321.5|16310|16304|311
1614185400000|2021-02-24 16:50:00|16325.5|16319.5|16322|16316|16331.5|16325.5|16322|16316|290
1614185700000|2021-02-24 16:55:00|16321.5|16315.5|16324.5|16318.5|16325|16319|16314.5|16308.5|273
1614186000000|2021-02-24 17:00:00|16323.5|16317.5|16332.5|16326.5|16334.5|16328.5|16323.5|16317.5|297
1614186300000|2021-02-24 17:05:00|16331.5|16325.5|16333.5|16327.5|16333.5|16327.5|16323.5|16317.5|169
1614186600000|2021-02-24 17:10:00|16333|16327|16339.5|16333.5|16344.5|16338.5|16332|16326|686
1614186900000|2021-02-24 17:15:00|16340.5|16334.5|16335.5|16329.5|16342.5|16336.5|16333|16327|247
1614187200000|2021-02-24 17:20:00|16336|16330|16337|16331|16340.5|16334.5|16332.5|16326.5|182
1614187500000|2021-02-24 17:25:00|16336.5|16330.5|16335|16329|16337.5|16331.5|16322|16316|261
1614187800000|2021-02-24 17:30:00|16335.5|16329.5|16344.5|16338.5|16344.5|16338.5|16335|16329|267
1614188100000|2021-02-24 17:35:00|16345.5|16339.5|16346.5|16340.5|16349|16343|16341.5|16335.5|667
1614188400000|2021-02-24 17:40:00|16345.5|16339.5|16342.5|16336.5|16346.5|16340.5|16342.5|16336.5|281
1614188700000|2021-02-24 17:45:00|16343.5|16337.5|16342.5|16336.5|16345.5|16339.5|16338.5|16332.5|147
1614189000000|2021-02-24 17:50:00|16343.5|16337.5|16344|16338|16352.5|16346.5|16342|16336|426
1614189300000|2021-02-24 17:55:00|16343.5|16337.5|16338.5|16332.5|16344.5|16338.5|16337.5|16331.5|120
1614189600000|2021-02-24 18:00:00|16338|16332|16328.5|16322.5|16341.5|16335.5|16328.5|16322.5|218
1614189900000|2021-02-24 18:05:00|16329|16323|16320|16314|16329|16323|16310.5|16304.5|534
1614190200000|2021-02-24 18:10:00|16319|16313|16335.5|16329.5|16335.5|16329.5|16316.5|16310.5|215
1614190500000|2021-02-24 18:15:00|16334.5|16328.5|16331.5|16325.5|16336.5|16330.5|16326|16320|106
1614190800000|2021-02-24 18:20:00|16332.5|16326.5|16338.5|16332.5|16338.5|16332.5|16326.5|16320.5|137
1614191100000|2021-02-24 18:25:00|16339.5|16333.5|16340|16334|16343.5|16337.5|16339|16333|178
1614191400000|2021-02-24 18:30:00|16340.5|16334.5|16349|16343|16349|16343|16338|16332|183
1614191700000|2021-02-24 18:35:00|16349.5|16343.5|16346|16340|16351|16345|16345.5|16339.5|200
1614192000000|2021-02-24 18:40:00|16345.5|16339.5|16347.5|16341.5|16349.5|16343.5|16336|16330|136
1614192300000|2021-02-24 18:45:00|16348|16342|16343|16337|16348|16342|16339.5|16333.5|80
1614192600000|2021-02-24 18:50:00|16343.5|16337.5|16340.5|16334.5|16346|16340|16340|16334|93
1614192900000|2021-02-24 18:55:00|16341|16335|16346.5|16340.5|16346.5|16340.5|16340.5|16334.5|66
1614193200000|2021-02-24 19:00:00|16347.5|16341.5|16346.5|16340.5|16357|16351|16344.5|16338.5|471
1614193500000|2021-02-24 19:05:00|16346|16340|16337.5|16331.5|16346.5|16340.5|16333|16327|177
1614193800000|2021-02-24 19:10:00|16338.5|16332.5|16329|16323|16343|16337|16327|16321|119
1614194100000|2021-02-24 19:15:00|16329.5|16323.5|16342.5|16336.5|16343.5|16337.5|16329|16323|119
1614194400000|2021-02-24 19:20:00|16343.5|16337.5|16343.5|16337.5|16347.5|16341.5|16338.5|16332.5|89
1614194700000|2021-02-24 19:25:00|16343|16337|16343.5|16337.5|16346.5|16340.5|16343|16337|25
1614195000000|2021-02-24 19:30:00|16344|16338|16346|16340|16349.5|16343.5|16336.5|16330.5|139
1614195300000|2021-02-24 19:35:00|16346.5|16340.5|16347.5|16341.5|16347.5|16341.5|16342.5|16336.5|68
1614195600000|2021-02-24 19:40:00|16346.5|16340.5|16349|16343|16351.5|16345.5|16346|16340|147
1614195900000|2021-02-24 19:45:00|16349.5|16343.5|16340.5|16334.5|16351|16345|16340.5|16334.5|128
1614196200000|2021-02-24 19:50:00|16341|16335|16346.5|16340.5|16348|16342|16340.5|16334.5|87
1614196500000|2021-02-24 19:55:00|16344|16338|16345|16339|16349|16343|16343|16337|70
1614196800000|2021-02-24 20:00:00|16346|16340|16348.5|16342.5|16351.5|16345.5|16344|16338|68
1614197100000|2021-02-24 20:05:00|16349|16343|16359.5|16353.5|16361.5|16355.5|16347|16341|264
1614197400000|2021-02-24 20:10:00|16358.5|16352.5|16362.5|16356.5|16363|16357|16357|16351|108
1614197700000|2021-02-24 20:15:00|16362|16356|16351.5|16345.5|16362|16356|16351|16345|207
1614198000000|2021-02-24 20:20:00|16350.5|16344.5|16355.5|16349.5|16356.5|16350.5|16346.5|16340.5|97
1614198300000|2021-02-24 20:25:00|16355|16349|16361.5|16355.5|16361.5|16355.5|16353|16347|75
1614198600000|2021-02-24 20:30:00|16361|16355|16364|16358|16365|16359|16359|16353|115
1614198900000|2021-02-24 20:35:00|16364.5|16358.5|16365.5|16359.5|16366|16360|16363|16357|107
1614199200000|2021-02-24 20:40:00|16364.5|16358.5|16364.5|16358.5|16365|16359|16362.5|16356.5|101
1614199500000|2021-02-24 20:45:00|16364|16358|16369|16363|16370.5|16364.5|16363|16357|259
1614199800000|2021-02-24 20:50:00|16369.5|16363.5|16375|16369|16375.5|16369.5|16368.5|16362.5|233
1614200100000|2021-02-24 20:55:00|16375.5|16369.5|16379.5|16373.5|16379.5|16373.5|16371.5|16365.5|379
1614200400000|2021-02-24 21:00:00|16369.9|16355.9|16375.7|16361.7|16377.9|16363.9|16369.2|16355.2|0
1614200700000|2021-02-24 21:05:00|16375.4|16361.4|16380.1|16366.1|16380.1|16366.1|16373.6|16359.6|0
1614201000000|2021-02-24 21:10:00|16379.4|16365.4|16388.2|16374.2|16390.3|16376.3|16379.4|16365.4|0
1614201300000|2021-02-24 21:15:00|16387.7|16373.7|16389.2|16375.2|16390.3|16376.3|16387.5|16373.5|0
1614201600000|2021-02-24 21:20:00|16389.1|16375.1|16388.8|16374.8|16390.4|16376.4|16388.1|16374.1|0
1614201900000|2021-02-24 21:25:00|16388.7|16374.7|16390.4|16376.4|16391.2|16377.2|16388.5|16374.5|0
1614202200000|2021-02-24 21:30:00|16389.2|16375.2|16386.4|16372.4|16390.7|16376.7|16383.4|16369.4|0
1614202500000|2021-02-24 21:35:00|16385.6|16371.6|16388.5|16374.5|16388.5|16374.5|16385.6|16371.6|0
1614202800000|2021-02-24 21:40:00|16387.8|16373.8|16387.1|16373.1|16389.3|16375.3|16386.4|16372.4|0
1614203100000|2021-02-24 21:45:00|16386.4|16372.4|16390.7|16376.7|16390.7|16376.7|16383.4|16369.4|0
1614203400000|2021-02-24 21:50:00|16390|16376|16382.7|16368.7|16391.5|16377.5|16380.5|16366.5|0
1614203700000|2021-02-24 21:55:00|16382|16368|16379.2|16365.2|16383.4|16369.4|16376.9|16362.9|0
1614204000000|2021-02-24 22:00:00|16380.1|16366.1|16378.2|16364.2|16380.1|16366.1|16377.1|16363.1|0
1614204300000|2021-02-24 22:05:00|16377.3|16363.3|16376|16362|16378.2|16364.2|16375.8|16361.8|0
1614204600000|2021-02-24 22:10:00|16375.8|16361.8|16375.8|16361.8|16377.5|16363.5|16374.8|16360.8|0
1614204900000|2021-02-24 22:15:00|16377.4|16363.4|16375.6|16361.6|16377.4|16363.4|16375.6|16361.6|0
1614205200000|2021-02-24 22:20:00|16374.9|16360.9|16376.4|16362.4|16376.4|16362.4|16374.5|16360.5|0
1614205500000|2021-02-24 22:25:00|16376|16362|16377|16363|16378.4|16364.4|16373.8|16359.8|0
1614205800000|2021-02-24 22:30:00|16377.1|16363.1|16376.1|16362.1|16377.2|16363.2|16376.1|16362.1|0
1614206100000|2021-02-24 22:35:00|16376.6|16362.6|16376.2|16362.2|16376.7|16362.7|16375|16361|0
1614206400000|2021-02-24 22:40:00|16375.2|16361.2|16376.2|16362.2|16377.1|16363.1|16374.8|16360.8|0
1614206700000|2021-02-24 22:45:00|16376.6|16362.6|16376.6|16362.6|16378|16364|16376.6|16362.6|0
1614207000000|2021-02-24 22:50:00|16376.4|16362.4|16373.9|16359.9|16376.4|16362.4|16373.7|16359.7|0
1614207300000|2021-02-24 22:55:00|16375|16361|16376.4|16362.4|16376.6|16362.6|16374.2|16360.2|0
1614207600000|2021-02-24 23:00:00|16381.1|16367.1|16374.6|16360.6|16382.6|16368.6|16374.6|16360.6|0
1614207900000|2021-02-24 23:05:00|16373.9|16359.9|16377.5|16363.5|16377.5|16363.5|16373.1|16359.1|0
1614208200000|2021-02-24 23:10:00|16378.2|16364.2|16382.1|16368.1|16383.2|16369.2|16377.5|16363.5|0
1614208500000|2021-02-24 23:15:00|16381.7|16367.7|16382.4|16368.4|16383.9|16369.9|16380.3|16366.3|0
1614208800000|2021-02-24 23:20:00|16382.8|16368.8|16386.1|16372.1|16386.8|16372.8|16382.4|16368.4|0
1614209100000|2021-02-24 23:25:00|16386.8|16372.8|16384.7|16370.7|16386.8|16372.8|16383.6|16369.6|0
1614209400000|2021-02-24 23:30:00|16385|16371|16398.1|16384.1|16399.2|16385.2|16385|16371|0
1614209700000|2021-02-24 23:35:00|16398.5|16384.5|16396.7|16382.7|16399.6|16385.6|16396|16382|0
1614210000000|2021-02-24 23:40:00|16397|16383|16401.7|16387.7|16401.7|16387.7|16395.2|16381.2|0
1614210300000|2021-02-24 23:45:00|16401|16387|16406.9|16392.9|16409|16395|16401|16387|0
1614210600000|2021-02-24 23:50:00|16406.1|16392.1|16406.9|16392.9|16407.6|16393.6|16405.4|16391.4|0
1614210900000|2021-02-24 23:55:00|16407.2|16393.2|16411|16397|16414.2|16400.2|16406.9|16392.9|0
1614211200000|2021-02-25 00:00:00|16410.2|16396.2|16400.2|16386.2|16411.7|16397.7|16400.2|16386.2|0
1614211500000|2021-02-25 00:05:00|16400.5|16386.5|16394.2|16380.2|16403.1|16389.1|16393.5|16379.5|0
1614211800000|2021-02-25 00:10:00|16394|16380|16392.8|16378.8|16396.2|16382.2|16392.1|16378.1|0
1614212100000|2021-02-25 00:15:00|16392.1|16378.1|16385.3|16371.3|16392.1|16378.1|16379.8|16365.8|0
1614212400000|2021-02-25 00:20:00|16385|16371|16385.1|16371.1|16387.9|16373.9|16381.3|16367.3|0
1614212700000|2021-02-25 00:25:00|16386.2|16372.2|16390.9|16376.9|16396.3|16382.3|16386.2|16372.2|0
1614213000000|2021-02-25 00:30:00|16391.3|16377.3|16393.5|16379.5|16394.6|16380.6|16389.8|16375.8|0
1614213300000|2021-02-25 00:35:00|16393.9|16379.9|16378.9|16364.9|16393.9|16379.9|16378.5|16364.5|0
1614213600000|2021-02-25 00:40:00|16378.5|16364.5|16407.8|16393.8|16407.8|16393.8|16376.7|16362.7|0
1614213900000|2021-02-25 00:45:00|16408.9|16394.9|16433.1|16429.1|16437.1|16433.1|16408.9|16394.9|4935
1614214200000|2021-02-25 00:50:00|16432.1|16428.1|16421.1|16417.1|16432.1|16428.1|16418.1|16414.1|1167
1614214500000|2021-02-25 00:55:00|16421.6|16417.6|16421.1|16417.1|16443.1|16439.1|16420.1|16416.1|2500
1614214800000|2021-02-25 01:00:00|16421.6|16417.6|16414.1|16410.1|16440.6|16436.6|16406.6|16402.6|4876
1614215100000|2021-02-25 01:05:00|16414.6|16410.6|16398.1|16394.1|16431.1|16427.1|16393.6|16389.6|4048
1614215400000|2021-02-25 01:10:00|16397.6|16393.6|16424.6|16420.6|16427.1|16423.1|16395.1|16391.1|2673
1614215700000|2021-02-25 01:15:00|16425.1|16421.1|16427.6|16423.6|16463.1|16459.1|16419.1|16415.1|6790
1614216000000|2021-02-25 01:20:00|16426.6|16422.6|16410.6|16406.6|16435.1|16431.1|16404.1|16400.1|3226
1614216300000|2021-02-25 01:25:00|16409.6|16405.6|16382.6|16378.6|16411.6|16407.6|16378.1|16374.1|4486
1614216600000|2021-02-25 01:30:00|16383.1|16379.1|16377.6|16373.6|16404.1|16400.1|16376.1|16372.1|3056
1614216900000|2021-02-25 01:35:00|16376.6|16372.6|16380.6|16376.6|16393.1|16389.1|16375.1|16371.1|2510
1614217200000|2021-02-25 01:40:00|16381.1|16377.1|16390.1|16386.1|16393.6|16389.6|16368.6|16364.6|2462
1614217500000|2021-02-25 01:45:00|16390.6|16386.6|16387.6|16383.6|16408.6|16404.6|16376.6|16372.6|2996
1614217800000|2021-02-25 01:50:00|16388.6|16384.6|16331.6|16327.6|16395.1|16391.1|16315.6|16311.6|6596
1614218100000|2021-02-25 01:55:00|16332.6|16328.6|16325.6|16321.6|16341.6|16337.6|16322.1|16318.1|2855
1614218400000|2021-02-25 02:00:00|16325.1|16321.1|16340.6|16336.6|16349.1|16345.1|16318.1|16314.1|2866
1614218700000|2021-02-25 02:05:00|16340.1|16336.1|16320.1|16316.1|16342.6|16338.6|16317.1|16313.1|2005
1614219000000|2021-02-25 02:10:00|16318.6|16314.6|16345.6|16341.6|16347.1|16343.1|16306.6|16302.6|2771
1614219300000|2021-02-25 02:15:00|16346.1|16342.1|16369.1|16365.1|16369.6|16365.6|16343.6|16339.6|2459
1614219600000|2021-02-25 02:20:00|16369.6|16365.6|16380.6|16376.6|16383.1|16379.1|16367.1|16363.1|2371
1614219900000|2021-02-25 02:25:00|16382.6|16378.6|16372.1|16368.1|16383.1|16379.1|16364.1|16360.1|1392
1614220200000|2021-02-25 02:30:00|16374.1|16370.1|16381.6|16377.6|16385.1|16381.1|16364.1|16360.1|1405
1614220500000|2021-02-25 02:35:00|16382.6|16378.6|16397.1|16393.1|16401.1|16397.1|16382.1|16378.1|2025
1614220800000|2021-02-25 02:40:00|16397.6|16393.6|16381.6|16377.6|16399.6|16395.6|16380.6|16376.6|1169
1614221100000|2021-02-25 02:45:00|16382.6|16378.6|16358.1|16354.1|16383.1|16379.1|16357.6|16353.6|2240
1614221400000|2021-02-25 02:50:00|16357.1|16353.1|16341.1|16337.1|16359.6|16355.6|16338.6|16334.6|2185
1614221700000|2021-02-25 02:55:00|16342.1|16338.1|16342.6|16338.6|16351.6|16347.6|16332.1|16328.1|1870
1614222000000|2021-02-25 03:00:00|16342.1|16338.1|16321.6|16317.6|16343.6|16339.6|16316.6|16312.6|2589
1614222300000|2021-02-25 03:05:00|16321.1|16317.1|16317.1|16313.1|16333.1|16329.1|16311.6|16307.6|2047
1614222600000|2021-02-25 03:10:00|16317.6|16313.6|16324.1|16320.1|16329.6|16325.6|16304.1|16300.1|1986
1614222900000|2021-02-25 03:15:00|16324.6|16320.6|16299.6|16295.6|16324.6|16320.6|16296.1|16292.1|2276
1614223200000|2021-02-25 03:20:00|16299.1|16295.1|16310.6|16306.6|16311.1|16307.1|16286.6|16282.6|2124
1614223500000|2021-02-25 03:25:00|16310.1|16306.1|16340.6|16336.6|16341.6|16337.6|16309.6|16305.6|2350
1614223800000|2021-02-25 03:30:00|16342.1|16338.1|16341.6|16337.6|16349.6|16345.6|16337.1|16333.1|1359
1614224100000|2021-02-25 03:35:00|16342.1|16338.1|16322.6|16318.6|16344.6|16340.6|16320.1|16316.1|1274
1614224400000|2021-02-25 03:40:00|16322.1|16318.1|16308.1|16304.1|16323.1|16319.1|16308.1|16304.1|1135
1614224700000|2021-02-25 03:45:00|16308.6|16304.6|16304.1|16300.1|16311.1|16307.1|16299.1|16295.1|1534
1614225000000|2021-02-25 03:50:00|16304.6|16300.6|16343.1|16339.1|16343.1|16339.1|16304.6|16300.6|1787
1614225300000|2021-02-25 03:55:00|16343.6|16339.6|16336.1|16332.1|16347.1|16343.1|16327.1|16323.1|1116
1614225600000|2021-02-25 04:00:00|16337.1|16333.1|16350.1|16346.1|16361.1|16357.1|16335.6|16331.6|1843
1614225900000|2021-02-25 04:05:00|16350.6|16346.6|16349.1|16345.1|16363.1|16359.1|16348.6|16344.6|1054
1614226200000|2021-02-25 04:10:00|16348.6|16344.6|16357.1|16353.1|16361.1|16357.1|16333.6|16329.6|1197
1614226500000|2021-02-25 04:15:00|16357.6|16353.6|16365.6|16361.6|16368.6|16364.6|16355.1|16351.1|1301
1614226800000|2021-02-25 04:20:00|16365.1|16361.1|16353.6|16349.6|16365.6|16361.6|16350.1|16346.1|918
1614227100000|2021-02-25 04:25:00|16354.6|16350.6|16345.6|16341.6|16367.1|16363.1|16345.6|16341.6|928
1614227400000|2021-02-25 04:30:00|16344.1|16340.1|16351.6|16347.6|16364.1|16360.1|16335.6|16331.6|1451
1614227700000|2021-02-25 04:35:00|16352.1|16348.1|16369.1|16365.1|16371.1|16367.1|16351.6|16347.6|1032
1614228000000|2021-02-25 04:40:00|16369.6|16365.6|16374.1|16370.1|16375.1|16371.1|16364.1|16360.1|1050
1614228300000|2021-02-25 04:45:00|16374.6|16370.6|16386.6|16382.6|16390.1|16386.1|16374.1|16370.1|1880
1614228600000|2021-02-25 04:50:00|16386.1|16382.1|16395.6|16391.6|16398.1|16394.1|16384.1|16380.1|1541
1614228900000|2021-02-25 04:55:00|16396.1|16392.1|16398.1|16394.1|16400.1|16396.1|16395.6|16391.6|908
1614229200000|2021-02-25 05:00:00|16400.1|16396.1|16424.1|16420.1|16424.6|16420.6|16396.1|16392.1|3081
1614229500000|2021-02-25 05:05:00|16425.1|16421.1|16401.6|16397.6|16426.6|16422.6|16399.6|16395.6|1981
1614229800000|2021-02-25 05:10:00|16404.1|16400.1|16386.1|16382.1|16405.6|16401.6|16385.1|16381.1|1662
1614230100000|2021-02-25 05:15:00|16388.1|16384.1|16392.1|16388.1|16402.1|16398.1|16386.6|16382.6|965
1614230400000|2021-02-25 05:20:00|16394.6|16390.6|16402.1|16398.1|16406.1|16402.1|16390.1|16386.1|1114
1614230700000|2021-02-25 05:25:00|16403.1|16399.1|16417.1|16413.1|16419.1|16415.1|16403.1|16399.1|2046
1614231000000|2021-02-25 05:30:00|16417|16413|16431.5|16427.5|16432|16428|16415|16411|2320
1614231300000|2021-02-25 05:35:00|16432|16428|16430.5|16426.5|16435.5|16431.5|16425|16421|1270
1614231600000|2021-02-25 05:40:00|16431|16427|16429|16425|16439|16435|16426|16422|2843
1614231900000|2021-02-25 05:45:00|16434|16420|16431.1|16417.1|16434.4|16420.4|16430.3|16416.3|13
1614232200000|2021-02-25 05:50:00|16433.3|16419.3|16428.9|16414.9|16433.6|16419.6|16428.9|16414.9|0
1614232500000|2021-02-25 05:55:00|16429.3|16415.3|16426|16412|16432.6|16418.6|16425.7|16411.7|0
1614232800000|2021-02-25 06:00:00|16425.7|16411.7|16427.9|16413.9|16430.1|16416.1|16425.7|16411.7|0
1614233100000|2021-02-25 06:05:00|16428.3|16414.3|16424.4|16410.4|16428.6|16414.6|16423.3|16409.3|0
1614233400000|2021-02-25 06:10:00|16423.7|16409.7|16419.9|16405.9|16424.8|16410.8|16419.3|16405.3|0
1614233700000|2021-02-25 06:15:00|16419.7|16405.7|16419.9|16405.9|16429.5|16415.5|16415.7|16401.7|0
1614234000000|2021-02-25 06:20:00|16422|16408|16429.4|16415.4|16429.4|16415.4|16421.9|16407.9|0
1614234300000|2021-02-25 06:25:00|16427.3|16413.3|16424.2|16410.2|16427.3|16413.3|16424.2|16410.2|0
1614234600000|2021-02-25 06:30:00|16426.3|16412.3|16422.2|16408.2|16429.5|16415.5|16422.2|16408.2|0
1614234900000|2021-02-25 06:35:00|16422.3|16408.3|16424.4|16410.4|16424.4|16410.4|16421.9|16407.9|0
1614235200000|2021-02-25 06:40:00|16424.5|16410.5|16424.3|16410.3|16424.9|16410.9|16423.5|16409.5|0
1614235500000|2021-02-25 06:45:00|16424.2|16410.2|16424.1|16410.1|16428.7|16414.7|16423.9|16409.9|0
1614235800000|2021-02-25 06:50:00|16424|16410|16431.6|16417.6|16431.7|16417.7|16424|16410|0
1614236100000|2021-02-25 06:55:00|16431.7|16417.7|16437|16423|16437.1|16423.1|16430|16416|0
1614236400000|2021-02-25 07:00:00|16436.9|16422.9|16424.5|16418.5|16438|16432|16421|16415|823
1614236700000|2021-02-25 07:05:00|16425|16419|16418|16412|16429|16423|16415|16409|376
1614237000000|2021-02-25 07:10:00|16418.5|16412.5|16419|16413|16421|16415|16415|16409|232
1614237300000|2021-02-25 07:15:00|16419.5|16413.5|16415|16409|16425|16419|16412|16406|425
1614237600000|2021-02-25 07:20:00|16415.5|16409.5|16416|16410|16417|16411|16411.5|16405.5|253
1614237900000|2021-02-25 07:25:00|16416.5|16410.5|16402|16396|16417|16411|16402|16396|469
1614238200000|2021-02-25 07:30:00|16401.5|16395.5|16400|16394|16407|16401|16400|16394|367
1614238500000|2021-02-25 07:35:00|16399|16393|16406|16400|16406|16400|16393|16387|522
1614238800000|2021-02-25 07:40:00|16406.5|16400.5|16407|16401|16412|16406|16403.5|16397.5|259
1614239100000|2021-02-25 07:45:00|16406|16400|16413|16407|16413|16407|16405.5|16399.5|137
1614239400000|2021-02-25 07:50:00|16412.5|16406.5|16406|16400|16413|16407|16402|16396|244
1614239700000|2021-02-25 07:55:00|16406.5|16400.5|16411|16405|16412|16406|16406.5|16400.5|155
1614240000000|2021-02-25 08:00:00|16411.5|16405.5|16414|16408|16415|16409|16407|16401|201
1614240300000|2021-02-25 08:05:00|16414.5|16408.5|16400.5|16394.5|16417|16411|16395|16389|574
1614240600000|2021-02-25 08:10:00|16400|16394|16395.5|16389.5|16400|16394|16389.5|16383.5|474
1614240900000|2021-02-25 08:15:00|16395|16389|16389.5|16383.5|16401.5|16395.5|16388|16382|308
1614241200000|2021-02-25 08:20:00|16390|16384|16396|16390|16396|16390|16381.5|16375.5|477
1614241500000|2021-02-25 08:25:00|16395.5|16389.5|16401.5|16395.5|16405.5|16399.5|16395|16389|344
1614241800000|2021-02-25 08:30:00|16400.5|16394.5|16392|16386|16401|16395|16390|16384|231
1614242100000|2021-02-25 08:35:00|16391.5|16385.5|16396|16390|16398|16392|16390|16384|428
1614242400000|2021-02-25 08:40:00|16396.5|16390.5|16392.5|16386.5|16401|16395|16392.5|16386.5|107
1614242700000|2021-02-25 08:45:00|16393|16387|16390|16384|16397|16391|16390|16384|102
1614243000000|2021-02-25 08:50:00|16391.5|16385.5|16395.5|16389.5|16396|16390|16389|16383|96
1614243300000|2021-02-25 08:55:00|16395|16389|16394|16388|16395|16389|16388.5|16382.5|104
1614243600000|2021-02-25 09:00:00|16393|16387|16389|16383|16393.5|16387.5|16385|16379|278
1614243900000|2021-02-25 09:05:00|16389.5|16383.5|16389|16383|16390.5|16384.5|16383|16377|229
1614244200000|2021-02-25 09:10:00|16390|16384|16399.5|16393.5|16400|16394|16388|16382|261
1614244500000|2021-02-25 09:15:00|16399|16393|16393|16387|16401.5|16395.5|16392|16386|232
1614244800000|2021-02-25 09:20:00|16394|16388|16391.5|16385.5|16396|16390|16388|16382|176
1614245100000|2021-02-25 09:25:00|16391|16385|16393.5|16387.5|16397|16391|16387|16381|163
1614245400000|2021-02-25 09:30:00|16394|16388|16392|16386|16396.5|16390.5|16391|16385|89
1614245700000|2021-02-25 09:35:00|16392.5|16386.5|16391|16385|16395|16389|16388|16382|156
1614246000000|2021-02-25 09:40:00|16391.5|16385.5|16397|16391|16397.5|16391.5|16389.5|16383.5|255
1614246300000|2021-02-25 09:45:00|16396.5|16390.5|16395.5|16389.5|16397|16391|16394|16388|86
1614246600000|2021-02-25 09:50:00|16396|16390|16391.5|16385.5|16400|16394|16390.5|16384.5|236
1614246900000|2021-02-25 09:55:00|16392|16386|16402|16396|16402|16396|16389|16383|164
1614247200000|2021-02-25 10:00:00|16401.5|16395.5|16398.5|16392.5|16403|16397|16398|16392|177
1614247500000|2021-02-25 10:05:00|16398|16392|16396.5|16390.5|16400|16394|16394|16388|143
1614247800000|2021-02-25 10:10:00|16396|16390|16399.5|16393.5|16400.5|16394.5|16393.5|16387.5|90
1614248100000|2021-02-25 10:15:00|16399|16393|16408|16402|16409.5|16403.5|16398|16392|257
1614248400000|2021-02-25 10:20:00|16408.5|16402.5|16406.5|16400.5|16410|16404|16405.5|16399.5|246
1614248700000|2021-02-25 10:25:00|16407|16401|16406|16400|16410|16404|16405.5|16399.5|173
1614249000000|2021-02-25 10:30:00|16405|16399|16413|16407|16413|16407|16404|16398|267
1614249300000|2021-02-25 10:35:00|16412.5|16406.5|16419.5|16413.5|16420|16414|16412.5|16406.5|272
1614249600000|2021-02-25 10:40:00|16420|16414|16416|16410|16422|16416|16416|16410|261
1614249900000|2021-02-25 10:45:00|16417|16411|16417.5|16411.5|16418|16412|16413.5|16407.5|135
1614250200000|2021-02-25 10:50:00|16418|16412|16422|16416|16423|16417|16418|16412|195
1614250500000|2021-02-25 10:55:00|16422.5|16416.5|16424|16418|16425|16419|16420|16414|180
1614250800000|2021-02-25 11:00:00|16425|16419|16423.5|16417.5|16431.5|16425.5|16422.5|16416.5|435
1614251100000|2021-02-25 11:05:00|16423|16417|16417.5|16411.5|16426|16420|16416.5|16410.5|223
1614251400000|2021-02-25 11:10:00|16418|16412|16417.5|16411.5|16422|16416|16416|16410|205
1614251700000|2021-02-25 11:15:00|16418|16412|16412|16406|16418|16412|16411.5|16405.5|223
1614252000000|2021-02-25 11:20:00|16411.5|16405.5|16406|16400|16415|16409|16403|16397|398
1614252300000|2021-02-25 11:25:00|16407|16401|16401|16395|16407|16401|16397.5|16391.5|342
1614252600000|2021-02-25 11:30:00|16400.5|16394.5|16403.5|16397.5|16404.5|16398.5|16399|16393|186
1614252900000|2021-02-25 11:35:00|16404|16398|16397.5|16391.5|16406|16400|16396.5|16390.5|159
1614253200000|2021-02-25 11:40:00|16397|16391|16398|16392|16399.5|16393.5|16393|16387|298
1614253500000|2021-02-25 11:45:00|16397.5|16391.5|16391|16385|16398|16392|16391|16385|270
1614253800000|2021-02-25 11:50:00|16391.5|16385.5|16399|16393|16402.5|16396.5|16391|16385|238
1614254100000|2021-02-25 11:55:00|16398|16392|16401|16395|16403|16397|16395|16389|167
1614254400000|2021-02-25 12:00:00|16401.5|16395.5|16402|16396|16405|16399|16401|16395|130
1614254700000|2021-02-25 12:05:00|16402.5|16396.5|16400.5|16394.5|16402.5|16396.5|16395|16389|140
1614255000000|2021-02-25 12:10:00|16401|16395|16403.5|16397.5|16405|16399|16399|16393|85
1614255300000|2021-02-25 12:15:00|16404|16398|16403.5|16397.5|16405|16399|16400.5|16394.5|69
1614255600000|2021-02-25 12:20:00|16404|16398|16408|16402|16408|16402|16401|16395|147
1614255900000|2021-02-25 12:25:00|16408.5|16402.5|16410.5|16404.5|16413|16407|16407|16401|305
1614256200000|2021-02-25 12:30:00|16410|16404|16406|16400|16410.5|16404.5|16406|16400|142
1614256500000|2021-02-25 12:35:00|16405.5|16399.5|16403.5|16397.5|16405.5|16399.5|16401|16395|156
1614256800000|2021-02-25 12:40:00|16404|16398|16396|16390|16404|16398|16395|16389|219
1614257100000|2021-02-25 12:45:00|16396.5|16390.5|16398|16392|16400|16394|16396|16390|96
1614257400000|2021-02-25 12:50:00|16398.5|16392.5|16400|16394|16400|16394|16395|16389|147
1614257700000|2021-02-25 12:55:00|16400.5|16394.5|16402.5|16396.5|16404|16398|16400|16394|148
1614258000000|2021-02-25 13:00:00|16402|16396|16396|16390|16402|16396|16393|16387|241
1614258300000|2021-02-25 13:05:00|16395.5|16389.5|16396.5|16390.5|16401|16395|16395|16389|204
1614258600000|2021-02-25 13:10:00|16396|16390|16392|16386|16396|16390|16392|16386|130
1614258900000|2021-02-25 13:15:00|16392.5|16386.5|16396|16390|16397|16391|16391|16385|164
1614259200000|2021-02-25 13:20:00|16395.5|16389.5|16393.5|16387.5|16395.5|16389.5|16390|16384|135
1614259500000|2021-02-25 13:25:00|16394|16388|16390.5|16384.5|16396|16390|16390|16384|114
1614259800000|2021-02-25 13:30:00|16390|16384|16400|16394|16400|16394|16388|16382|289
1614260100000|2021-02-25 13:35:00|16399.5|16393.5|16406|16400|16410|16404|16399.5|16393.5|409
1614260400000|2021-02-25 13:40:00|16407|16401|16406|16400|16408|16402|16403|16397|146
1614260700000|2021-02-25 13:45:00|16405.5|16399.5|16414|16408|16415|16409|16405|16399|226
1614261000000|2021-02-25 13:50:00|16414.5|16408.5|16405.5|16399.5|16414.5|16408.5|16405.5|16399.5|130
1614261300000|2021-02-25 13:55:00|16406|16400|16403|16397|16406.5|16400.5|16402|16396|160
1614261600000|2021-02-25 14:00:00|16402|16396|16402|16396|16402|16396|16396|16390|290
1614261900000|2021-02-25 14:05:00|16401.5|16395.5|16397|16391|16402|16396|16395|16389|124
1614262200000|2021-02-25 14:10:00|16396.5|16390.5|16398.5|16392.5|16399|16393|16396|16390|53
1614262500000|2021-02-25 14:15:00|16398|16392|16397|16391|16401|16395|16396|16390|91
1614262800000|2021-02-25 14:20:00|16396.5|16390.5|16397.5|16391.5|16398.5|16392.5|16395|16389|58
1614263100000|2021-02-25 14:25:00|16398|16392|16403|16397|16406.5|16400.5|16397|16391|133
1614263400000|2021-02-25 14:30:00|16403.5|16397.5|16411|16405|16411|16405|16397|16391|457
1614263700000|2021-02-25 14:35:00|16413|16407|16419|16413|16420|16414|16410|16404|601
1614264000000|2021-02-25 14:40:00|16418.5|16412.5|16407.5|16401.5|16419|16413|16407|16401|389
1614264300000|2021-02-25 14:45:00|16407|16401|16401|16395|16411|16405|16399|16393|452
1614264600000|2021-02-25 14:50:00|16400|16394|16402|16396|16411|16405|16398|16392|393
1614264900000|2021-02-25 14:55:00|16401|16395|16405.5|16399.5|16409|16403|16400|16394|176
1614265200000|2021-02-25 15:00:00|16404.5|16398.5|16390|16384|16405|16399|16390|16384|621
1614265500000|2021-02-25 15:05:00|16389.5|16383.5|16370|16364|16390.5|16384.5|16355|16349|2151
1614265800000|2021-02-25 15:10:00|16371|16365|16368|16362|16375.5|16369.5|16356|16350|698
1614266100000|2021-02-25 15:15:00|16366|16360|16378|16372|16380|16374|16361|16355|674
1614266400000|2021-02-25 15:20:00|16377.5|16371.5|16381|16375|16388.5|16382.5|16377.5|16371.5|627
1614266700000|2021-02-25 15:25:00|16381.5|16375.5|16369.5|16363.5|16381.5|16375.5|16365|16359|552
1614267000000|2021-02-25 15:30:00|16368.5|16362.5|16356.5|16350.5|16369|16363|16352|16346|868
1614267300000|2021-02-25 15:35:00|16357|16351|16353.5|16347.5|16357|16351|16343.5|16337.5|1352
1614267600000|2021-02-25 15:40:00|16353|16347|16359|16353|16364|16358|16346.5|16340.5|647
1614267900000|2021-02-25 15:45:00|16358.5|16352.5|16346.5|16340.5|16359.5|16353.5|16346|16340|546
1614268200000|2021-02-25 15:50:00|16346|16340|16353.5|16347.5|16356|16350|16334|16328|1110
1614268500000|2021-02-25 15:55:00|16352.5|16346.5|16358.5|16352.5|16361|16355|16351|16345|524
1614268800000|2021-02-25 16:00:00|16357.5|16351.5|16362|16356|16368|16362|16351.5|16345.5|736
1614269100000|2021-02-25 16:05:00|16361|16355|16365.5|16359.5|16366|16360|16354|16348|306
1614269400000|2021-02-25 16:10:00|16365|16359|16361.5|16355.5|16367.5|16361.5|16358.5|16352.5|254
1614269700000|2021-02-25 16:15:00|16362|16356|16368|16362|16372|16366|16355|16349|346
1614270000000|2021-02-25 16:20:00|16369|16363|16358.5|16352.5|16371.5|16365.5|16350.5|16344.5|378
1614270300000|2021-02-25 16:25:00|16358|16352|16356|16350|16360|16354|16351|16345|197
1614270600000|2021-02-25 16:30:00|16355.5|16349.5|16349|16343|16355.5|16349.5|16348|16342|235
1614270900000|2021-02-25 16:35:00|16348|16342|16328.5|16322.5|16350|16344|16325.5|16319.5|1049
1614271200000|2021-02-25 16:40:00|16327.5|16321.5|16320.5|16314.5|16328.5|16322.5|16316|16310|809
1614271500000|2021-02-25 16:45:00|16320|16314|16312|16306|16320|16314|16306|16300|752
1614271800000|2021-02-25 16:50:00|16313|16307|16325.5|16319.5|16327.5|16321.5|16308.5|16302.5|573
1614272100000|2021-02-25 16:55:00|16325|16319|16317|16311|16328.5|16322.5|16312.5|16306.5|370
1614272400000|2021-02-25 17:00:00|16316|16310|16305.5|16299.5|16316|16310|16298|16292|891
1614272700000|2021-02-25 17:05:00|16304.5|16298.5|16309.5|16303.5|16313.5|16307.5|16298|16292|394
1614273000000|2021-02-25 17:10:00|16309|16303|16316.5|16310.5|16321|16315|16298|16292|349
1614273300000|2021-02-25 17:15:00|16315.5|16309.5|16310|16304|16320|16314|16310|16304|198
1614273600000|2021-02-25 17:20:00|16310.5|16304.5|16311.5|16305.5|16317|16311|16299|16293|310
1614273900000|2021-02-25 17:25:00|16312|16306|16295.5|16289.5|16312|16306|16294|16288|525
1614274200000|2021-02-25 17:30:00|16295|16289|16292|16286|16301.5|16295.5|16289|16283|609
1614274500000|2021-02-25 17:35:00|16292.5|16286.5|16291.5|16285.5|16296.5|16290.5|16273.5|16267.5|1135
1614274800000|2021-02-25 17:40:00|16292|16286|16295.5|16289.5|16297|16291|16284.5|16278.5|362
1614275100000|2021-02-25 17:45:00|16294.5|16288.5|16275.5|16269.5|16297|16291|16274.5|16268.5|540
1614275400000|2021-02-25 17:50:00|16274.5|16268.5|16239.5|16233.5|16274.5|16268.5|16237.5|16231.5|1983
1614275700000|2021-02-25 17:55:00|16240.5|16234.5|16240.5|16234.5|16251.5|16245.5|16230.5|16224.5|1104
1614276000000|2021-02-25 18:00:00|16238.5|16232.5|16225.5|16219.5|16247.5|16241.5|16211.5|16205.5|1346
1614276300000|2021-02-25 18:05:00|16226|16220|16233|16227|16237|16231|16210.5|16204.5|701
1614276600000|2021-02-25 18:10:00|16234.5|16228.5|16252.5|16246.5|16252.5|16246.5|16228.5|16222.5|653
1614276900000|2021-02-25 18:15:00|16252|16246|16243.5|16237.5|16253.5|16247.5|16230.5|16224.5|569
1614277200000|2021-02-25 18:20:00|16244|16238|16246.5|16240.5|16250.5|16244.5|16239|16233|423
1614277500000|2021-02-25 18:25:00|16247|16241|16241.5|16235.5|16248|16242|16234|16228|218
1614277800000|2021-02-25 18:30:00|16242.5|16236.5|16225.5|16219.5|16245|16239|16222|16216|323
1614278100000|2021-02-25 18:35:00|16226|16220|16222.5|16216.5|16230.5|16224.5|16201|16195|798
1614278400000|2021-02-25 18:40:00|16223|16217|16240.5|16234.5|16242.5|16236.5|16214.5|16208.5|388
1614278700000|2021-02-25 18:45:00|16239.5|16233.5|16235.5|16229.5|16242.5|16236.5|16229|16223|221
1614279000000|2021-02-25 18:50:00|16236|16230|16219.5|16213.5|16236|16230|16217.5|16211.5|225
1614279300000|2021-02-25 18:55:00|16218.5|16212.5|16231|16225|16232|16226|16211|16205|273
1614279600000|2021-02-25 19:00:00|16230.5|16224.5|16245|16239|16248|16242|16220.5|16214.5|420
1614279900000|2021-02-25 19:05:00|16245.5|16239.5|16286.5|16280.5|16291|16285|16243.5|16237.5|1446
1614280200000|2021-02-25 19:10:00|16286|16280|16275.5|16269.5|16292|16286|16274|16268|423
1614280500000|2021-02-25 19:15:00|16276.5|16270.5|16286.5|16280.5|16292|16286|16276.5|16270.5|299
1614280800000|2021-02-25 19:20:00|16287|16281|16291.5|16285.5|16294.5|16288.5|16283|16277|339
1614281100000|2021-02-25 19:25:00|16290.5|16284.5|16289.5|16283.5|16292|16286|16285|16279|135
1614281400000|2021-02-25 19:30:00|16288.5|16282.5|16274|16268|16289.5|16283.5|16274|16268|231
1614281700000|2021-02-25 19:35:00|16274.5|16268.5|16257.5|16251.5|16274.5|16268.5|16254.5|16248.5|391
1614282000000|2021-02-25 19:40:00|16257|16251|16261.5|16255.5|16267|16261|16255.5|16249.5|165
1614282300000|2021-02-25 19:45:00|16262.5|16256.5|16262.5|16256.5|16266|16260|16254.5|16248.5|212
1614282600000|2021-02-25 19:50:00|16263|16257|16255.5|16249.5|16272|16266|16253.5|16247.5|206
1614282900000|2021-02-25 19:55:00|16254.5|16248.5|16248|16242|16262|16256|16247.5|16241.5|217
1614283200000|2021-02-25 20:00:00|16247|16241|16239|16233|16255|16249|16238|16232|474
1614283500000|2021-02-25 20:05:00|16239.5|16233.5|16219.5|16213.5|16243.5|16237.5|16216|16210|483
1614283800000|2021-02-25 20:10:00|16220|16214|16216.5|16210.5|16228|16222|16214|16208|269
1614284100000|2021-02-25 20:15:00|16215|16209|16198|16192|16215|16209|16188|16182|960
1614284400000|2021-02-25 20:20:00|16198.5|16192.5|16172.5|16166.5|16206|16200|16164.5|16158.5|824
1614284700000|2021-02-25 20:25:00|16171.5|16165.5|16177.5|16171.5|16184|16178|16170.5|16164.5|254
1614285000000|2021-02-25 20:30:00|16177|16171|16154.5|16148.5|16199|16193|16154.5|16148.5|751
1614285300000|2021-02-25 20:35:00|16154|16148|16162.5|16156.5|16166.5|16160.5|16140.5|16134.5|699
1614285600000|2021-02-25 20:40:00|16163|16157|16184|16178|16184.5|16178.5|16150.5|16144.5|432
1614285900000|2021-02-25 20:45:00|16184.5|16178.5|16190.5|16184.5|16207|16201|16183.5|16177.5|657
1614286200000|2021-02-25 20:50:00|16191|16185|16178.5|16172.5|16193.5|16187.5|16167.5|16161.5|354
1614286500000|2021-02-25 20:55:00|16177.5|16171.5|16163|16157|16177.5|16171.5|16159.5|16153.5|548
1614286800000|2021-02-25 21:00:00|16158.9|16144.9|16187.7|16173.7|16191.3|16177.3|16156.7|16142.7|1
1614287100000|2021-02-25 21:05:00|16188.4|16174.4|16185.4|16171.4|16200.2|16186.2|16181.8|16167.8|0
1614287400000|2021-02-25 21:10:00|16184.7|16170.7|16172.3|16158.3|16192.1|16178.1|16164.1|16150.1|0
1614287700000|2021-02-25 21:15:00|16172.2|16158.2|16167|16153|16172.7|16158.7|16165.5|16151.5|0
1614288000000|2021-02-25 21:20:00|16166.9|16152.9|16166.5|16152.5|16169.4|16155.4|16164.1|16150.1|0
1614288300000|2021-02-25 21:25:00|16166.2|16152.2|16166.5|16152.5|16168|16154|16165.9|16151.9|0
1614288600000|2021-02-25 21:30:00|16171.8|16157.8|16166.6|16152.6|16175.5|16161.5|16159.3|16145.3|0
1614288900000|2021-02-25 21:35:00|16167.3|16153.3|16171|16157|16176.9|16162.9|16163.6|16149.6|0
1614289200000|2021-02-25 21:40:00|16171.7|16157.7|16166.2|16152.2|16176.9|16162.9|16165.4|16151.4|0
1614289500000|2021-02-25 21:45:00|16167.6|16153.6|16164.7|16150.7|16172|16158|16164.7|16150.7|0
1614289800000|2021-02-25 21:50:00|16166.2|16152.2|16141.2|16127.2|16166.2|16152.2|16141.2|16127.2|0
1614290100000|2021-02-25 21:55:00|16142|16128|16143.6|16129.6|16151.6|16137.6|16137|16123|0
1614290400000|2021-02-25 22:00:00|16143.5|16129.5|16144.8|16130.8|16145.2|16131.2|16142.9|16128.9|0
1614290700000|2021-02-25 22:05:00|16145|16131|16144.5|16130.5|16145.4|16131.4|16144|16130|0
1614291000000|2021-02-25 22:10:00|16144.7|16130.7|16141.7|16127.7|16144.7|16130.7|16140.6|16126.6|0
1614291300000|2021-02-25 22:15:00|16142|16128|16142.3|16128.3|16142.9|16128.9|16141.4|16127.4|0
1614291600000|2021-02-25 22:20:00|16142.2|16128.2|16146.4|16132.4|16148.2|16134.2|16141.6|16127.6|0
1614291900000|2021-02-25 22:25:00|16146.5|16132.5|16147.8|16133.8|16149.8|16135.8|16145.5|16131.5|0
1614292200000|2021-02-25 22:30:00|16148|16134|16148.3|16134.3|16148.3|16134.3|16146.7|16132.7|0
1614292500000|2021-02-25 22:35:00|16148.1|16134.1|16144.1|16130.1|16148.5|16134.5|16144.1|16130.1|0
1614292800000|2021-02-25 22:40:00|16144.5|16130.5|16144.1|16130.1|16145.9|16131.9|16143.8|16129.8|0
1614293100000|2021-02-25 22:45:00|16144.4|16130.4|16143.6|16129.6|16144.9|16130.9|16143.4|16129.4|0
1614293400000|2021-02-25 22:50:00|16143.4|16129.4|16146.2|16132.2|16146.9|16132.9|16143.4|16129.4|0
1614293700000|2021-02-25 22:55:00|16146.3|16132.3|16146.5|16132.5|16147.4|16133.4|16145.2|16131.2|0
1614294000000|2021-02-25 23:00:00|16152.3|16138.3|16166.2|16152.2|16170.3|16156.3|16126.1|16112.1|0
1614294300000|2021-02-25 23:05:00|16167.7|16153.7|16164.3|16150.3|16170.2|16156.2|16157.4|16143.4|0
1614294600000|2021-02-25 23:10:00|16165.1|16151.1|16167.5|16153.5|16178.4|16164.4|16164.7|16150.7|0
1614294900000|2021-02-25 23:15:00|16167.9|16153.9|16179.4|16165.4|16184|16170|16167.9|16153.9|0
1614295200000|2021-02-25 23:20:00|16180.1|16166.1|16152.2|16138.2|16180.8|16166.8|16147.4|16133.4|0
1614295500000|2021-02-25 23:25:00|16151.5|16137.5|16162.1|16148.1|16162.5|16148.5|16150.7|16136.7|0
1614295800000|2021-02-25 23:30:00|16161.8|16147.8|16165.3|16151.3|16171.4|16157.4|16154|16140|0
1614296100000|2021-02-25 23:35:00|16166|16152|16174.7|16160.7|16183.6|16169.6|16164.9|16150.9|0
1614296400000|2021-02-25 23:40:00|16175.5|16161.5|16171.1|16157.1|16179.5|16165.5|16165.1|16151.1|0
1614296700000|2021-02-25 23:45:00|16172.2|16158.2|16175.2|16161.2|16180.7|16166.7|16172.2|16158.2|0
1614297000000|2021-02-25 23:50:00|16175.6|16161.6|16156.7|16142.7|16178.2|16164.2|16154.4|16140.4|0
1614297300000|2021-02-25 23:55:00|16155.9|16141.9|16136.9|16122.9|16156.7|16142.7|16136.2|16122.2|0
1614297600000|2021-02-26 00:00:00|16135.4|16121.4|16146.3|16132.3|16152.9|16138.9|16132.8|16118.8|0
1614297900000|2021-02-26 00:05:00|16147|16133|16122.1|16108.1|16149.2|16135.2|16120.1|16106.1|0
1614298200000|2021-02-26 00:10:00|16122.5|16108.5|16123.7|16109.7|16137.1|16123.1|16113.5|16099.5|0
1614298500000|2021-02-26 00:15:00|16124.5|16110.5|16079.3|16065.3|16126.3|16112.3|16075.5|16061.5|0
1614298800000|2021-02-26 00:20:00|16078.9|16064.9|16064.9|16050.9|16082.9|16068.9|16064.5|16050.5|0
1614299100000|2021-02-26 00:25:00|16064.5|16050.5|16070.7|16056.7|16076.6|16062.6|16064.5|16050.5|0
1614299400000|2021-02-26 00:30:00|16071|16057|16064.7|16050.7|16071.4|16057.4|16062.9|16048.9|0
1614299700000|2021-02-26 00:35:00|16064.8|16050.8|16100.9|16086.9|16107|16093|16064.8|16050.8|0
1614300000000|2021-02-26 00:40:00|16100.5|16086.5|16085.4|16071.4|16103.6|16089.6|16085|16071|0
1614300300000|2021-02-26 00:45:00|16071.1|16067.1|16049.6|16045.6|16071.1|16067.1|16032.6|16028.6|7671
1614300600000|2021-02-26 00:50:00|16050.1|16046.1|16060.6|16056.6|16067.6|16063.6|16038.6|16034.6|2546
1614300900000|2021-02-26 00:55:00|16059.6|16055.6|16100.6|16096.6|16121.1|16117.1|16058.6|16054.6|4285
1614301200000|2021-02-26 01:00:00|16100.1|16096.1|16132.6|16128.6|16139.1|16135.1|16066.1|16062.1|7026
1614301500000|2021-02-26 01:05:00|16132.1|16128.1|16119.1|16115.1|16141.1|16137.1|16104.1|16100.1|4429
1614301800000|2021-02-26 01:10:00|16118.1|16114.1|16105.1|16101.1|16121.1|16117.1|16077.1|16073.1|5247
1614302100000|2021-02-26 01:15:00|16104.1|16100.1|16125.1|16121.1|16147.1|16143.1|16078.6|16074.6|5983
1614302400000|2021-02-26 01:20:00|16123.1|16119.1|16115.1|16111.1|16151.1|16147.1|16109.1|16105.1|4872
1614302700000|2021-02-26 01:25:00|16111.6|16107.6|16104.1|16100.1|16141.6|16137.6|16089.6|16085.6|4057
1614303000000|2021-02-26 01:30:00|16105.1|16101.1|16014.1|16010.1|16105.1|16101.1|15972.6|15968.6|13500
1614303300000|2021-02-26 01:35:00|16015.1|16011.1|15993.1|15989.1|16033.1|16029.1|15990.1|15986.1|6208
1614303600000|2021-02-26 01:40:00|15992.1|15988.1|15938.6|15934.6|16022.1|16018.1|15937.1|15933.1|8518
1614303900000|2021-02-26 01:45:00|15939.1|15935.1|15913.1|15909.1|15944.1|15940.1|15887.6|15883.6|11462
1614304200000|2021-02-26 01:50:00|15917.1|15913.1|15991.1|15987.1|16031.6|16027.6|15900.6|15896.6|9713
1614304500000|2021-02-26 01:55:00|15991.6|15987.6|15992.1|15988.1|16020.1|16016.1|15976.1|15972.1|4342
1614304800000|2021-02-26 02:00:00|15993.1|15989.1|15988.1|15984.1|16018.6|16014.6|15985.6|15981.6|3109
1614305100000|2021-02-26 02:05:00|15990.1|15986.1|16014.1|16010.1|16023.6|16019.6|15972.6|15968.6|3291
1614305400000|2021-02-26 02:10:00|16015.1|16011.1|16039.1|16035.1|16058.1|16054.1|15990.1|15986.1|5151
1614305700000|2021-02-26 02:15:00|16040.1|16036.1|16052.1|16048.1|16061.1|16057.1|16039.1|16035.1|3373
1614306000000|2021-02-26 02:20:00|16051.6|16047.6|16079.1|16075.1|16081.1|16077.1|16028.1|16024.1|3202
1614306300000|2021-02-26 02:25:00|16085.6|16081.6|16068.6|16064.6|16088.1|16084.1|16066.1|16062.1|2706
1614306600000|2021-02-26 02:30:00|16068.1|16064.1|16051.6|16047.6|16086.6|16082.6|16050.6|16046.6|2203
1614306900000|2021-02-26 02:35:00|16051.1|16047.1|16016.6|16012.6|16070.1|16066.1|16015.6|16011.6|2880
1614307200000|2021-02-26 02:40:00|16017.1|16013.1|16019.1|16015.1|16035.1|16031.1|16006.6|16002.6|2534
1614307500000|2021-02-26 02:45:00|16017.6|16013.6|16030.1|16026.1|16058.1|16054.1|16017.6|16013.6|2514
1614307800000|2021-02-26 02:50:00|16029.1|16025.1|16022.1|16018.1|16061.1|16057.1|16019.6|16015.6|2199
1614308100000|2021-02-26 02:55:00|16021.6|16017.6|16011.1|16007.1|16055.1|16051.1|16008.1|16004.1|2380
1614308400000|2021-02-26 03:00:00|16012.1|16008.1|16010.6|16006.6|16022.1|16018.1|16001.1|15997.1|2118
1614308700000|2021-02-26 03:05:00|16010.1|16006.1|16049.6|16045.6|16050.6|16046.6|16006.1|16002.1|1932
1614309000000|2021-02-26 03:10:00|16050.1|16046.1|16021.1|16017.1|16060.6|16056.6|16019.6|16015.6|2184
1614309300000|2021-02-26 03:15:00|16022.1|16018.1|16023.6|16019.6|16036.6|16032.6|16011.1|16007.1|1361
1614309600000|2021-02-26 03:20:00|16024.1|16020.1|16013.6|16009.6|16028.6|16024.6|15999.1|15995.1|1929
1614309900000|2021-02-26 03:25:00|16014.6|16010.6|16001.6|15997.6|16041.1|16037.1|16000.6|15996.6|1485
1614310200000|2021-02-26 03:30:00|16001.1|15997.1|15994.1|15990.1|16002.1|15998.1|15980.6|15976.6|2267
1614310500000|2021-02-26 03:35:00|15994.6|15990.6|15998.6|15994.6|16007.6|16003.6|15992.6|15988.6|1428
1614310800000|2021-02-26 03:40:00|15996.6|15992.6|15991.1|15987.1|16005.1|16001.1|15984.6|15980.6|1041
1614311100000|2021-02-26 03:45:00|15991.6|15987.6|16004.1|16000.1|16011.1|16007.1|15978.6|15974.6|1628
1614311400000|2021-02-26 03:50:00|16004.6|16000.6|15994.6|15990.6|16015.6|16011.6|15994.6|15990.6|1160
1614311700000|2021-02-26 03:55:00|15995.1|15991.1|16009.1|16005.1|16012.6|16008.6|15993.6|15989.6|826
1614312000000|2021-02-26 04:00:00|16008.1|16004.1|16020.1|16016.1|16038.6|16034.6|15990.1|15986.1|1988
1614312300000|2021-02-26 04:05:00|16020.6|16016.6|15993.1|15989.1|16021.1|16017.1|15988.6|15984.6|1405
1614312600000|2021-02-26 04:10:00|15992.6|15988.6|15980.1|15976.1|15994.6|15990.6|15974.1|15970.1|1654
1614312900000|2021-02-26 04:15:00|15979.6|15975.6|15994.1|15990.1|15998.6|15994.6|15977.1|15973.1|870
1614313200000|2021-02-26 04:20:00|15993.6|15989.6|15972.6|15968.6|15993.6|15989.6|15966.6|15962.6|1586
1614313500000|2021-02-26 04:25:00|15973.1|15969.1|15992.6|15988.6|16004.1|16000.1|15946.1|15942.1|3604
1614313800000|2021-02-26 04:30:00|15992.1|15988.1|15976.6|15972.6|15994.6|15990.6|15967.1|15963.1|1365
1614314100000|2021-02-26 04:35:00|15977.1|15973.1|15984.1|15980.1|15990.6|15986.6|15971.1|15967.1|1006
1614314400000|2021-02-26 04:40:00|15985.1|15981.1|15981.6|15977.6|15991.1|15987.1|15970.6|15966.6|822
1614314700000|2021-02-26 04:45:00|15982.6|15978.6|15969.6|15965.6|15983.1|15979.1|15953.6|15949.6|1643
1614315000000|2021-02-26 04:50:00|15968.1|15964.1|15956.1|15952.1|15978.6|15974.6|15953.6|15949.6|1670
1614315300000|2021-02-26 04:55:00|15955.6|15951.6|15960.6|15956.6|15965.6|15961.6|15953.6|15949.6|1097
1614315600000|2021-02-26 05:00:00|15961.6|15957.6|15973.1|15969.1|15992.1|15988.1|15950.6|15946.6|2446
1614315900000|2021-02-26 05:05:00|15974.1|15970.1|15975.1|15971.1|15975.6|15971.6|15958.6|15954.6|1290
1614316200000|2021-02-26 05:10:00|15976.1|15972.1|15961.1|15957.1|15984.6|15980.6|15960.1|15956.1|1725
1614316500000|2021-02-26 05:15:00|15961.6|15957.6|15959.6|15955.6|15968.1|15964.1|15956.6|15952.6|1164
1614316800000|2021-02-26 05:20:00|15958.6|15954.6|15981.6|15977.6|15982.1|15978.1|15958.6|15954.6|1509
1614317100000|2021-02-26 05:25:00|15981.1|15977.1|15918.6|15914.6|15982.1|15978.1|15918.6|15914.6|4554
1614317400000|2021-02-26 05:30:00|15917.6|15913.6|15942.1|15938.1|15952.6|15948.6|15913.6|15909.6|4031
1614317700000|2021-02-26 05:35:00|15945.6|15941.6|15953.1|15949.1|15953.6|15949.6|15935.6|15931.6|2454
1614318000000|2021-02-26 05:40:00|15952.6|15948.6|15966.6|15962.6|15972.6|15968.6|15948.1|15944.1|4746
1614318300000|2021-02-26 05:45:00|15971.8|15957.8|15955.7|15941.7|15971.8|15957.8|15955.7|15941.7|16
1614318600000|2021-02-26 05:50:00|15955.5|15941.5|15942.8|15928.8|15957.3|15943.3|15942.1|15928.1|0
1614318900000|2021-02-26 05:55:00|15943|15929|15943.1|15929.1|15952.3|15938.3|15941.7|15927.7|0
1614319200000|2021-02-26 06:00:00|15943.5|15929.5|15974.7|15960.7|15975.6|15961.6|15942.8|15928.8|0
1614319500000|2021-02-26 06:05:00|15974.9|15960.9|15982.2|15968.2|15987.8|15973.8|15973.8|15959.8|0
1614319800000|2021-02-26 06:10:00|15982.7|15968.7|15990.6|15976.6|15992.6|15978.6|15982.7|15968.7|0
1614320100000|2021-02-26 06:15:00|15990.9|15976.9|16013.3|15999.3|16013.3|15999.3|15979.1|15965.1|0
1614320400000|2021-02-26 06:20:00|16013.4|15999.4|16017.4|16003.4|16017.4|16003.4|15998.1|15984.1|0
1614320700000|2021-02-26 06:25:00|16017.5|16003.5|16027.5|16013.5|16028.5|16014.5|16013.1|15999.1|0
1614321000000|2021-02-26 06:30:00|16027.4|16013.4|16012.3|15998.3|16033|16019|16012|15998|0
1614321300000|2021-02-26 06:35:00|16012.2|15998.2|16005.3|15991.3|16015|16001|16002.2|15988.2|0
1614321600000|2021-02-26 06:40:00|16003.3|15989.3|16006.4|15992.4|16009.1|15995.1|16000.7|15986.7|0
1614321900000|2021-02-26 06:45:00|16006.3|15992.3|16011.6|15997.6|16011.6|15997.6|15998.4|15984.4|0
1614322200000|2021-02-26 06:50:00|16011.7|15997.7|15995.2|15981.2|16016.2|16002.2|15994.4|15980.4|0
1614322500000|2021-02-26 06:55:00|15995.3|15981.3|15977.4|15963.4|15998.6|15984.6|15977.3|15963.3|0
1614322800000|2021-02-26 07:00:00|15976.7|15962.7|15966.6|15960.6|16015.6|16009.6|15953.1|15947.1|1845
1614323100000|2021-02-26 07:05:00|15966.1|15960.1|15957.6|15951.6|15970.6|15964.6|15954.1|15948.1|659
1614323400000|2021-02-26 07:10:00|15957.1|15951.1|15956.6|15950.6|15962.1|15956.1|15937.6|15931.6|606
1614323700000|2021-02-26 07:15:00|15955.6|15949.6|15977.6|15971.6|15980.1|15974.1|15939.6|15933.6|899
1614324000000|2021-02-26 07:20:00|15978.1|15972.1|15981.6|15975.6|15987.6|15981.6|15975.6|15969.6|609
1614324300000|2021-02-26 07:25:00|15980.6|15974.6|15992.6|15986.6|15997.6|15991.6|15980.6|15974.6|637
1614324600000|2021-02-26 07:30:00|15993.1|15987.1|15990.1|15984.1|16000.6|15994.6|15989.6|15983.6|459
1614324900000|2021-02-26 07:35:00|15990.6|15984.6|15981.1|15975.1|15994.1|15988.1|15976.6|15970.6|327
1614325200000|2021-02-26 07:40:00|15980.6|15974.6|15982.1|15976.1|15991.1|15985.1|15976.6|15970.6|286
1614325500000|2021-02-26 07:45:00|15983.1|15977.1|15976.1|15970.1|15988.1|15982.1|15973.6|15967.6|240
1614325800000|2021-02-26 07:50:00|15976.6|15970.6|15986.1|15980.1|15986.1|15980.1|15973.1|15967.1|282
1614326100000|2021-02-26 07:55:00|15985.6|15979.6|15976.1|15970.1|15995.6|15989.6|15976.1|15970.1|348
1614326400000|2021-02-26 08:00:00|15976.6|15970.6|15970.6|15964.6|15978.6|15972.6|15958.6|15952.6|703
1614326700000|2021-02-26 08:05:00|15969.6|15963.6|15981.1|15975.1|15989.6|15983.6|15961.6|15955.6|604
1614327000000|2021-02-26 08:10:00|15981.6|15975.6|15989.1|15983.1|15994.1|15988.1|15979.1|15973.1|367
1614327300000|2021-02-26 08:15:00|15988.1|15982.1|15993.6|15987.6|15994.1|15988.1|15981.1|15975.1|296
1614327600000|2021-02-26 08:20:00|15994.6|15988.6|16007.1|16001.1|16011.1|16005.1|15994.1|15988.1|779
1614327900000|2021-02-26 08:25:00|16007.6|16001.6|16016.1|16010.1|16022.1|16016.1|16007.6|16001.6|686
1614328200000|2021-02-26 08:30:00|16017.1|16011.1|16016.1|16010.1|16017.6|16011.6|16016.1|16010.1|28
1614328500000|2021-02-26 08:35:00|16024.6|16018.6|16026.6|16020.6|16031.1|16025.1|16023.6|16017.6|646
1614328800000|2021-02-26 08:40:00|16027.1|16021.1|16032.6|16026.6|16033.6|16027.6|16025.6|16019.6|317
1614329100000|2021-02-26 08:45:00|16032.1|16026.1|16022.6|16016.6|16033.6|16027.6|16022.6|16016.6|381
1614329400000|2021-02-26 08:50:00|16022.1|16016.1|16025.1|16019.1|16031.1|16025.1|16019.6|16013.6|263
1614329700000|2021-02-26 08:55:00|16025.6|16019.6|16020.1|16014.1|16027.6|16021.6|16019.6|16013.6|323
1614330000000|2021-02-26 09:00:00|16021.6|16015.6|16011.6|16005.6|16028.1|16022.1|16011.1|16005.1|522
1614330300000|2021-02-26 09:05:00|16012.6|16006.6|16020.6|16014.6|16023.1|16017.1|16012.1|16006.1|196
1614330600000|2021-02-26 09:10:00|16021.1|16015.1|16019.6|16013.6|16023.1|16017.1|16018.6|16012.6|151
1614330900000|2021-02-26 09:15:00|16020.1|16014.1|16025.1|16019.1|16027.6|16021.6|16020.1|16014.1|260
1614331200000|2021-02-26 09:20:00|16024.1|16018.1|16010.6|16004.6|16024.1|16018.1|16004.6|15998.6|502
1614331500000|2021-02-26 09:25:00|16009.6|16003.6|16000.6|15994.6|16012.1|16006.1|15999.6|15993.6|285
1614331800000|2021-02-26 09:30:00|15999.6|15993.6|15995.1|15989.1|16001.6|15995.6|15989.1|15983.1|581
1614332100000|2021-02-26 09:35:00|15994.6|15988.6|15996.6|15990.6|16000.1|15994.1|15992.6|15986.6|319
1614332400000|2021-02-26 09:40:00|15996.1|15990.1|16004.6|15998.6|16005.6|15999.6|15992.1|15986.1|229
1614332700000|2021-02-26 09:45:00|16003.6|15997.6|16002.6|15996.6|16009.1|16003.1|16000.6|15994.6|234
1614333000000|2021-02-26 09:50:00|16001.6|15995.6|15993.1|15987.1|16001.6|15995.6|15989.6|15983.6|272
1614333300000|2021-02-26 09:55:00|15993.6|15987.6|15999.1|15993.1|16003.6|15997.6|15993.1|15987.1|158
1614333600000|2021-02-26 10:00:00|15998.1|15992.1|15992.1|15986.1|16001.6|15995.6|15989.6|15983.6|180
1614333900000|2021-02-26 10:05:00|15991.6|15985.6|15978.6|15972.6|15991.6|15985.6|15978.6|15972.6|442
1614334200000|2021-02-26 10:10:00|15978.1|15972.1|15984.1|15978.1|15987.1|15981.1|15974.6|15968.6|368
1614334500000|2021-02-26 10:15:00|15984.6|15978.6|15988.6|15982.6|15989.6|15983.6|15971.6|15965.6|328
1614334800000|2021-02-26 10:20:00|15989.1|15983.1|15982.1|15976.1|15990.6|15984.6|15975.6|15969.6|221
1614335100000|2021-02-26 10:25:00|15982.6|15976.6|15978.6|15972.6|15983.6|15977.6|15970.6|15964.6|231
1614335400000|2021-02-26 10:30:00|15978.1|15972.1|15986.6|15980.6|15990.6|15984.6|15976.1|15970.1|285
1614335700000|2021-02-26 10:35:00|15985.6|15979.6|15989.1|15983.1|15995.6|15989.6|15985.6|15979.6|328
1614336000000|2021-02-26 10:40:00|15990.1|15984.1|15983.6|15977.6|15991.6|15985.6|15980.6|15974.6|157
1614336300000|2021-02-26 10:45:00|15982.6|15976.6|15979.1|15973.1|15986.1|15980.1|15976.6|15970.6|119
1614336600000|2021-02-26 10:50:00|15978.1|15972.1|15954.1|15948.1|15979.1|15973.1|15953.1|15947.1|642
1614336900000|2021-02-26 10:55:00|15953.6|15947.6|15938.1|15932.1|15954.6|15948.6|15936.6|15930.6|757
1614337200000|2021-02-26 11:00:00|15938.6|15932.6|15956.6|15950.6|15958.6|15952.6|15932.6|15926.6|496
1614337500000|2021-02-26 11:05:00|15957.1|15951.1|15950.1|15944.1|15960.1|15954.1|15949.6|15943.6|335
1614337800000|2021-02-26 11:10:00|15949.6|15943.6|15938.1|15932.1|15950.6|15944.6|15933.6|15927.6|454
1614338100000|2021-02-26 11:15:00|15937.6|15931.6|15930.1|15924.1|15945.1|15939.1|15924.1|15918.1|493
1614338400000|2021-02-26 11:20:00|15929.6|15923.6|15920.1|15914.1|15929.6|15923.6|15915.6|15909.6|712
1614338700000|2021-02-26 11:25:00|15919.6|15913.6|15904.1|15898.1|15920.6|15914.6|15899.1|15893.1|763
1614339000000|2021-02-26 11:30:00|15904.6|15898.6|15853.6|15847.6|15905.1|15899.1|15852.6|15846.6|2548
1614339300000|2021-02-26 11:35:00|15851.6|15845.6|15857.1|15851.1|15873.1|15867.1|15847.1|15841.1|958
1614339600000|2021-02-26 11:40:00|15857.6|15851.6|15817.1|15811.1|15858.1|15852.1|15817.1|15811.1|1847
1614339900000|2021-02-26 11:45:00|15816.6|15810.6|15817.6|15811.6|15820.6|15814.6|15782.1|15776.1|2376
1614340200000|2021-02-26 11:50:00|15817.1|15811.1|15837.6|15831.6|15857.1|15851.1|15810.6|15804.6|1524
1614340500000|2021-02-26 11:55:00|15837.1|15831.1|15845.6|15839.6|15850.1|15844.1|15829.6|15823.6|795
1614340800000|2021-02-26 12:00:00|15846.1|15840.1|15884.6|15878.6|15887.6|15881.6|15834.6|15828.6|1358
1614341100000|2021-02-26 12:05:00|15884.1|15878.1|15867.1|15861.1|15885.6|15879.6|15865.1|15859.1|968
1614341400000|2021-02-26 12:10:00|15867.6|15861.6|15863.6|15857.6|15870.1|15864.1|15856.1|15850.1|617
1614341700000|2021-02-26 12:15:00|15861.6|15855.6|15890.6|15884.6|15890.6|15884.6|15861.6|15855.6|1349
1614342000000|2021-02-26 12:20:00|15891.1|15885.1|15890.6|15884.6|15899.1|15893.1|15875.6|15869.6|958
1614342300000|2021-02-26 12:25:00|15890.1|15884.1|15881.1|15875.1|15892.1|15886.1|15874.1|15868.1|367
1614342600000|2021-02-26 12:30:00|15882.1|15876.1|15903.1|15897.1|15908.1|15902.1|15877.6|15871.6|691
1614342900000|2021-02-26 12:35:00|15903.6|15897.6|15908.1|15902.1|15914.6|15908.6|15892.1|15886.1|646
1614343200000|2021-02-26 12:40:00|15908.6|15902.6|15905.6|15899.6|15912.1|15906.1|15903.6|15897.6|453
1614343500000|2021-02-26 12:45:00|15905.1|15899.1|15890.1|15884.1|15908.6|15902.6|15889.6|15883.6|494
1614343800000|2021-02-26 12:50:00|15889.1|15883.1|15881.1|15875.1|15904.1|15898.1|15881.1|15875.1|495
1614344100000|2021-02-26 12:55:00|15882.6|15876.6|15865.6|15859.6|15886.1|15880.1|15863.6|15857.6|777
1614344400000|2021-02-26 13:00:00|15863.6|15857.6|15871.1|15865.1|15871.6|15865.6|15840.6|15834.6|989
1614344700000|2021-02-26 13:05:00|15871.6|15865.6|15866.6|15860.6|15873.6|15867.6|15858.6|15852.6|462
1614345000000|2021-02-26 13:10:00|15865.1|15859.1|15888.1|15882.1|15894.6|15888.6|15857.1|15851.1|731
1614345300000|2021-02-26 13:15:00|15889.1|15883.1|15891.1|15885.1|15900.1|15894.1|15876.6|15870.6|553
1614345600000|2021-02-26 13:20:00|15890.6|15884.6|15886.1|15880.1|15898.6|15892.6|15878.6|15872.6|356
1614345900000|2021-02-26 13:25:00|15885.6|15879.6|15888.6|15882.6|15892.1|15886.1|15877.6|15871.6|170
1614346200000|2021-02-26 13:30:00|15888.1|15882.1|15923.1|15917.1|15924.1|15918.1|15888.1|15882.1|1131
1614346500000|2021-02-26 13:35:00|15922.1|15916.1|15928.6|15922.6|15934.6|15928.6|15911.6|15905.6|879
1614346800000|2021-02-26 13:40:00|15928.1|15922.1|15948.6|15942.6|15948.6|15942.6|15927.1|15921.1|740
1614347100000|2021-02-26 13:45:00|15949.6|15943.6|15939.6|15933.6|15954.1|15948.1|15937.1|15931.1|714
1614347400000|2021-02-26 13:50:00|15939.1|15933.1|15938.6|15932.6|15945.6|15939.6|15927.6|15921.6|686
1614347700000|2021-02-26 13:55:00|15939.1|15933.1|15951.1|15945.1|15953.6|15947.6|15931.1|15925.1|419
1614348000000|2021-02-26 14:00:00|15950.6|15944.6|15966.6|15960.6|15973.1|15967.1|15949.1|15943.1|1309
1614348300000|2021-02-26 14:05:00|15967.1|15961.1|15951.1|15945.1|15968.1|15962.1|15949.6|15943.6|477
1614348600000|2021-02-26 14:10:00|15950.6|15944.6|15954.1|15948.1|15966.1|15960.1|15950.6|15944.6|541
1614348900000|2021-02-26 14:15:00|15953.6|15947.6|15945.6|15939.6|15953.6|15947.6|15941.6|15935.6|453
1614349200000|2021-02-26 14:20:00|15946.1|15940.1|15967.1|15961.1|15968.1|15962.1|15946.1|15940.1|550
1614349500000|2021-02-26 14:25:00|15966.1|15960.1|15971.1|15965.1|15971.1|15965.1|15956.6|15950.6|556
1614349800000|2021-02-26 14:30:00|15971.6|15965.6|15956.1|15950.1|15983.6|15977.6|15936.6|15930.6|1782
1614350100000|2021-02-26 14:35:00|15956.6|15950.6|15968.6|15962.6|15973.6|15967.6|15941.1|15935.1|1017
1614350400000|2021-02-26 14:40:00|15968.1|15962.1|15958.6|15952.6|15982.1|15976.1|15950.1|15944.1|1209
1614350700000|2021-02-26 14:45:00|15960.1|15954.1|15947.1|15941.1|15977.6|15971.6|15942.6|15936.6|1301
1614351000000|2021-02-26 14:50:00|15946.1|15940.1|15920.1|15914.1|15948.1|15942.1|15904.6|15898.6|1744
1614351300000|2021-02-26 14:55:00|15919.1|15913.1|15911.1|15905.1|15922.6|15916.6|15903.1|15897.1|974
1614351600000|2021-02-26 15:00:00|15911.6|15905.6|15903.1|15897.1|15911.6|15905.6|15869.1|15863.1|1685
1614351900000|2021-02-26 15:05:00|15904.1|15898.1|15862.1|15856.1|15913.6|15907.6|15860.1|15854.1|1185
1614352200000|2021-02-26 15:10:00|15861.6|15855.6|15880.6|15874.6|15885.6|15879.6|15852.1|15846.1|1478
1614352500000|2021-02-26 15:15:00|15880.1|15874.1|15881.6|15875.6|15894.6|15888.6|15860.6|15854.6|1110
1614352800000|2021-02-26 15:20:00|15883.1|15877.1|15865.1|15859.1|15890.1|15884.1|15861.6|15855.6|841
1614353100000|2021-02-26 15:25:00|15865.6|15859.6|15832.6|15826.6|15888.6|15882.6|15824.1|15818.1|1805
1614353400000|2021-02-26 15:30:00|15831.6|15825.6|15839.1|15833.1|15852.6|15846.6|15828.1|15822.1|1203
1614353700000|2021-02-26 15:35:00|15840.1|15834.1|15888.1|15882.1|15888.6|15882.6|15835.1|15829.1|1348
1614354000000|2021-02-26 15:40:00|15887.6|15881.6|15899.1|15893.1|15907.6|15901.6|15881.1|15875.1|991
1614354300000|2021-02-26 15:45:00|15900.1|15894.1|15913.6|15907.6|15917.6|15911.6|15894.6|15888.6|646
1614354600000|2021-02-26 15:50:00|15912.6|15906.6|15911.1|15905.1|15923.6|15917.6|15894.6|15888.6|1038
1614354900000|2021-02-26 15:55:00|15910.1|15904.1|15908.6|15902.6|15919.1|15913.1|15900.1|15894.1|597
1614355200000|2021-02-26 16:00:00|15909.1|15903.1|15936.1|15930.1|15940.1|15934.1|15899.6|15893.6|1287
1614355500000|2021-02-26 16:05:00|15936.6|15930.6|15929.1|15923.1|15948.6|15942.6|15926.6|15920.6|915
1614355800000|2021-02-26 16:10:00|15928.6|15922.6|15916.1|15910.1|15935.6|15929.6|15908.1|15902.1|685
1614356100000|2021-02-26 16:15:00|15917.1|15911.1|15903.1|15897.1|15925.1|15919.1|15899.1|15893.1|594
1614356400000|2021-02-26 16:20:00|15904.1|15898.1|15885.1|15879.1|15904.1|15898.1|15873.6|15867.6|1064
1614356700000|2021-02-26 16:25:00|15886.6|15880.6|15903.6|15897.6|15910.1|15904.1|15886.1|15880.1|668
1614357000000|2021-02-26 16:30:00|15903.1|15897.1|15933.1|15927.1|15935.6|15929.6|15901.1|15895.1|637
1614357300000|2021-02-26 16:35:00|15933.6|15927.6|15941.1|15935.1|15944.6|15938.6|15932.1|15926.1|559
1614357600000|2021-02-26 16:40:00|15940.6|15934.6|15935.1|15929.1|15946.6|15940.6|15929.1|15923.1|464
1614357900000|2021-02-26 16:45:00|15934.1|15928.1|15933.6|15927.6|15939.1|15933.1|15916.1|15910.1|434
1614358200000|2021-02-26 16:50:00|15934.1|15928.1|15919.6|15913.6|15934.6|15928.6|15913.6|15907.6|411
1614358500000|2021-02-26 16:55:00|15918.6|15912.6|15927.1|15921.1|15928.1|15922.1|15909.6|15903.6|331
1614358800000|2021-02-26 17:00:00|15928.1|15922.1|15932.1|15926.1|15937.6|15931.6|15923.6|15917.6|404
1614359100000|2021-02-26 17:05:00|15931.6|15925.6|15955.6|15949.6|15957.1|15951.1|15915.6|15909.6|607
1614359400000|2021-02-26 17:10:00|15956.1|15950.1|15965.1|15959.1|15971.6|15965.6|15951.1|15945.1|737
1614359700000|2021-02-26 17:15:00|15964.1|15958.1|15963.1|15957.1|15972.6|15966.6|15960.6|15954.6|499
1614360000000|2021-02-26 17:20:00|15964.1|15958.1|15955.6|15949.6|15964.6|15958.6|15952.6|15946.6|289
1614360300000|2021-02-26 17:25:00|15956.6|15950.6|15948.6|15942.6|15956.6|15950.6|15940.6|15934.6|242
1614360600000|2021-02-26 17:30:00|15949.1|15943.1|15959.1|15953.1|15965.6|15959.6|15949.1|15943.1|377
1614360900000|2021-02-26 17:35:00|15959.6|15953.6|15948.1|15942.1|15965.1|15959.1|15945.1|15939.1|301
1614361200000|2021-02-26 17:40:00|15948.6|15942.6|15943.6|15937.6|15953.6|15947.6|15940.1|15934.1|252
1614361500000|2021-02-26 17:45:00|15945.1|15939.1|15934.1|15928.1|15947.1|15941.1|15931.1|15925.1|305
1614361800000|2021-02-26 17:50:00|15932.6|15926.6|15946.1|15940.1|15953.6|15947.6|15925.1|15919.1|300
1614362100000|2021-02-26 17:55:00|15945.1|15939.1|15913.1|15907.1|15945.6|15939.6|15909.1|15903.1|394
1614362400000|2021-02-26 18:00:00|15912.6|15906.6|15908.1|15902.1|15913.6|15907.6|15884.6|15878.6|810
1614362700000|2021-02-26 18:05:00|15907.6|15901.6|15929.1|15923.1|15930.1|15924.1|15901.6|15895.6|363
1614363000000|2021-02-26 18:10:00|15929.6|15923.6|15928.1|15922.1|15934.6|15928.6|15924.6|15918.6|303
1614363300000|2021-02-26 18:15:00|15929.1|15923.1|15939.6|15933.6|15946.1|15940.1|15923.6|15917.6|245
1614363600000|2021-02-26 18:20:00|15940.1|15934.1|15955.1|15949.1|15956.6|15950.6|15939.6|15933.6|239
1614363900000|2021-02-26 18:25:00|15955.6|15949.6|15955.1|15949.1|15958.6|15952.6|15950.1|15944.1|219
1614364200000|2021-02-26 18:30:00|15956.1|15950.1|15937.1|15931.1|15958.6|15952.6|15932.1|15926.1|309
1614364500000|2021-02-26 18:35:00|15937.6|15931.6|15929.6|15923.6|15937.6|15931.6|15924.6|15918.6|166
1614364800000|2021-02-26 18:40:00|15929.1|15923.1|15945.6|15939.6|15945.6|15939.6|15926.6|15920.6|216
1614365100000|2021-02-26 18:45:00|15945.1|15939.1|15922.1|15916.1|15954.1|15948.1|15908.6|15902.6|486
1614365400000|2021-02-26 18:50:00|15922.6|15916.6|15920.6|15914.6|15922.6|15916.6|15911.1|15905.1|163
1614365700000|2021-02-26 18:55:00|15919.6|15913.6|15921.1|15915.1|15936.1|15930.1|15915.6|15909.6|267
1614366000000|2021-02-26 19:00:00|15920.1|15914.1|15911.1|15905.1|15931.6|15925.6|15909.6|15903.6|165
1614366300000|2021-02-26 19:05:00|15912.1|15906.1|15899.1|15893.1|15914.1|15908.1|15892.6|15886.6|611
1614366600000|2021-02-26 19:10:00|15898.6|15892.6|15910.1|15904.1|15914.6|15908.6|15894.1|15888.1|168
1614366900000|2021-02-26 19:15:00|15909.6|15903.6|15890.1|15884.1|15923.6|15917.6|15889.1|15883.1|229
1614367200000|2021-02-26 19:20:00|15890.6|15884.6|15899.6|15893.6|15905.1|15899.1|15884.6|15878.6|383
1614367500000|2021-02-26 19:25:00|15900.1|15894.1|15909.6|15903.6|15912.1|15906.1|15900.1|15894.1|126
1614367800000|2021-02-26 19:30:00|15909.1|15903.1|15929.1|15923.1|15929.6|15923.6|15901.6|15895.6|320
1614368100000|2021-02-26 19:35:00|15930.6|15924.6|15924.1|15918.1|15934.6|15928.6|15920.1|15914.1|219
1614368400000|2021-02-26 19:40:00|15923.6|15917.6|15919.1|15913.1|15926.6|15920.6|15911.6|15905.6|168
1614368700000|2021-02-26 19:45:00|15919.6|15913.6|15940.6|15934.6|15943.6|15937.6|15919.6|15913.6|217
1614369000000|2021-02-26 19:50:00|15939.6|15933.6|15934.6|15928.6|15939.6|15933.6|15929.1|15923.1|153
1614369300000|2021-02-26 19:55:00|15933.6|15927.6|15935.1|15929.1|15940.1|15934.1|15928.1|15922.1|180
1614369600000|2021-02-26 20:00:00|15936.1|15930.1|15945.1|15939.1|15947.6|15941.6|15936.1|15930.1|261
1614369900000|2021-02-26 20:05:00|15943.6|15937.6|15952.6|15946.6|15953.1|15947.1|15941.6|15935.6|191
1614370200000|2021-02-26 20:10:00|15952.1|15946.1|15939.1|15933.1|15956.1|15950.1|15938.1|15932.1|140
1614370500000|2021-02-26 20:15:00|15940.1|15934.1|15944.6|15938.6|15949.1|15943.1|15939.1|15933.1|84
1614370800000|2021-02-26 20:20:00|15945.1|15939.1|15927.6|15921.6|15946.1|15940.1|15926.1|15920.1|108
1614371100000|2021-02-26 20:25:00|15927.1|15921.1|15915.6|15909.6|15934.6|15928.6|15913.6|15907.6|187
1614371400000|2021-02-26 20:30:00|15916.1|15910.1|15918.6|15912.6|15924.6|15918.6|15913.6|15907.6|149
1614371700000|2021-02-26 20:35:00|15919.1|15913.1|15935.6|15929.6|15935.6|15929.6|15919.1|15913.1|161
1614372000000|2021-02-26 20:40:00|15935.1|15929.1|15952.6|15946.6|15954.6|15948.6|15934.6|15928.6|192
1614372300000|2021-02-26 20:45:00|15953.6|15947.6|16008.6|16002.6|16010.6|16004.6|15953.1|15947.1|1130
1614372600000|2021-02-26 20:50:00|16009.1|16003.1|15968.6|15962.6|16009.1|16003.1|15968.6|15962.6|329
1614372900000|2021-02-26 20:55:00|15968.1|15962.1|15962.6|15956.6|15974.6|15968.6|15957.6|15951.6|294
1614373200000|2021-02-26 21:00:00|15956.2|15942.2|15952.8|15938.8|15967.4|15953.4|15910.8|15896.8|6
1614373500000|2021-02-26 21:05:00|15953.5|15939.5|15944|15930|15969.6|15955.6|15921.4|15907.4|0
1614373800000|2021-02-26 21:10:00|15943.7|15929.7|15944.5|15930.5|15960.1|15946.1|15938.9|15924.9|0
1614374100000|2021-02-26 21:15:00|15944.8|15930.8|15941.5|15927.5|15945.4|15931.4|15938.6|15924.6|0
1614374400000|2021-02-26 21:20:00|15941.8|15927.8|15940.2|15926.2|15942.1|15928.1|15938.6|15924.6|0
1614374700000|2021-02-26 21:25:00|15940.5|15926.5|15942.6|15928.6|15943.4|15929.4|15940.1|15926.1|0
1614375000000|2021-02-26 21:30:00|15946.1|15932.1|15947.6|15933.6|15954.9|15940.9|15933.7|15919.7|0
1614375300000|2021-02-26 21:35:00|15946.9|15932.9|15954.2|15940.2|15959.3|15945.3|15946.1|15932.1|0
1614375600000|2021-02-26 21:40:00|15953.5|15939.5|15955.7|15941.7|15955.7|15941.7|15946.1|15932.1|0
1614375900000|2021-02-26 21:45:00|15954.9|15940.9|15957.1|15943.1|15959.3|15945.3|15954.9|15940.9|0
1614376200000|2021-02-26 21:50:00|15956.4|15942.4|15954.9|15940.9|15957.1|15943.1|15952|15938|0
1614376500000|2021-02-26 21:55:00|15955.7|15941.7|15960.5|15946.5|15965.9|15951.9|15952|15938|0
1614553200000|2021-02-28 23:00:00|15982.9|15968.9|15999.1|15985.1|16007.5|15993.5|15982.6|15968.6|0
1614553500000|2021-02-28 23:05:00|15999.8|15985.8|16002|15988|16011.5|15997.5|15999.1|15985.1|0
1614553800000|2021-02-28 23:10:00|16002.3|15988.3|15993.2|15979.2|16007.8|15993.8|15990.3|15976.3|0
1614554100000|2021-02-28 23:15:00|15992.1|15978.1|16001.1|15987.1|16005.7|15991.7|15982.2|15968.2|0
1614554400000|2021-02-28 23:20:00|16002.6|15988.6|16017.9|16003.9|16019.8|16005.8|16002.6|15988.6|0
1614554700000|2021-02-28 23:25:00|16018.6|16004.6|16025.3|16011.3|16030.4|16016.4|16016.4|16002.4|0
1614555000000|2021-02-28 23:30:00|16027.5|16013.5|16028.2|16014.2|16031.5|16017.5|16024.1|16010.1|0
1614555300000|2021-02-28 23:35:00|16028.6|16014.6|16035.5|16021.5|16036.2|16022.2|16023|16009|0
1614555600000|2021-02-28 23:40:00|16036.2|16022.2|16040.7|16026.7|16044.8|16030.8|16033.3|16019.3|0
1614555900000|2021-02-28 23:45:00|16040.4|16026.4|16037.8|16023.8|16042.6|16028.6|16031.6|16017.6|0
1614556200000|2021-02-28 23:50:00|16038.2|16024.2|16034.2|16020.2|16040.4|16026.4|16030.9|16016.9|0
1614556500000|2021-02-28 23:55:00|16033.8|16019.8|16045.5|16031.5|16046.2|16032.2|16033.8|16019.8|0
1614556800000|2021-03-01 00:00:00|16046.2|16032.2|16053.6|16039.6|16053.6|16039.6|16042.6|16028.6|0
1614557100000|2021-03-01 00:05:00|16052.8|16038.8|16039.2|16025.2|16052.8|16038.8|16037.4|16023.4|0
1614557400000|2021-03-01 00:10:00|16038.5|16024.5|16053.1|16039.1|16054.5|16040.5|16036.3|16022.3|0
1614557700000|2021-03-01 00:15:00|16052.4|16038.4|16061.6|16047.6|16070.8|16056.8|16049.5|16035.5|0
1614558000000|2021-03-01 00:20:00|16061.3|16047.3|16061.9|16047.9|16069.7|16055.7|16056.6|16042.6|0
1614558300000|2021-03-01 00:25:00|16062.1|16048.1|16074.9|16060.9|16075.3|16061.3|16061|16047|0
1614558600000|2021-03-01 00:30:00|16075.1|16061.1|16084.3|16070.3|16086.5|16072.5|16075.1|16061.1|0
1614558900000|2021-03-01 00:35:00|16084.6|16070.6|16080.2|16066.2|16091.4|16077.4|16077.4|16063.4|0
1614559200000|2021-03-01 00:40:00|16080.1|16066.1|16065.6|16051.6|16080.4|16066.4|16064.7|16050.7|0
1614559500000|2021-03-01 00:45:00|16150.6|16136.6|16154.2|16140.2|16167.4|16153.4|16122.2|16108.2|0
1614559800000|2021-03-01 00:50:00|16152.1|16138.1|16151|16137|16154.4|16140.4|16139|16125|0
1614560100000|2021-03-01 00:55:00|16144.8|16130.8|16138.7|16124.7|16157.2|16143.2|16130.2|16116.2|0
1614560400000|2021-03-01 01:00:00|16138.8|16124.8|16157.6|16143.6|16166|16152|16138.7|16124.7|0
1614560700000|2021-03-01 01:05:00|16157.7|16143.7|16173.6|16159.6|16181.8|16167.8|16144|16130|0
1614561000000|2021-03-01 01:10:00|16173.7|16159.7|16189|16175|16197.9|16183.9|16173.2|16159.2|0
1614561300000|2021-03-01 01:15:00|16186.9|16172.9|16207.6|16193.6|16214.6|16200.6|16184.7|16170.7|0
1614561600000|2021-03-01 01:20:00|16209.7|16195.7|16208|16194|16215.1|16201.1|16197.6|16183.6|0
1614561900000|2021-03-01 01:25:00|16207.9|16193.9|16216.8|16202.8|16226.5|16212.5|16205.8|16191.8|0
1614562200000|2021-03-01 01:30:00|16221|16207|16209.9|16195.9|16234.2|16220.2|16209.8|16195.8|0
1614562500000|2021-03-01 01:35:00|16210|16196|16202.9|16188.9|16210.7|16196.7|16195.5|16181.5|0
1614562800000|2021-03-01 01:40:00|16203|16189|16213.8|16199.8|16219.5|16205.5|16203|16189|0
1614563100000|2021-03-01 01:45:00|16213.6|16199.6|16222.2|16208.2|16236|16222|16212.9|16198.9|0
1614563400000|2021-03-01 01:50:00|16222.8|16208.8|16227.1|16213.1|16227.8|16213.8|16209.4|16195.4|0
1614563700000|2021-03-01 01:55:00|16227|16213|16219|16205|16234.7|16220.7|16214.7|16200.7|0
1614564000000|2021-03-01 02:00:00|16218.9|16204.9|16222.4|16208.4|16240.8|16226.8|16218.2|16204.2|0
1614564300000|2021-03-01 02:05:00|16222.5|16208.5|16217.9|16203.9|16224.1|16210.1|16212.6|16198.6|0
1614564600000|2021-03-01 02:10:00|16218|16204|16222.2|16208.2|16226.3|16212.3|16215.7|16201.7|0
1614564900000|2021-03-01 02:15:00|16226.3|16212.3|16210.6|16196.6|16226.4|16212.4|16208.5|16194.5|0
1614565200000|2021-03-01 02:20:00|16210.5|16196.5|16213.3|16199.3|16225.7|16211.7|16210.4|16196.4|0
1614565500000|2021-03-01 02:25:00|16213.4|16199.4|16209.8|16195.8|16220.4|16206.4|16206.9|16192.9|0
1614565800000|2021-03-01 02:30:00|16210.1|16196.1|16217.6|16203.6|16221.7|16207.7|16209.2|16195.2|0
1614566100000|2021-03-01 02:35:00|16219.6|16205.6|16213.9|16199.9|16224.2|16210.2|16209.8|16195.8|0
1614566400000|2021-03-01 02:40:00|16213.8|16199.8|16206.7|16192.7|16215.9|16201.9|16200.5|16186.5|0
1614566700000|2021-03-01 02:45:00|16206.6|16192.6|16190.8|16176.8|16206.7|16192.7|16188.8|16174.8|0
1614567000000|2021-03-01 02:50:00|16188.7|16174.7|16188.7|16174.7|16197.1|16183.1|16186.8|16172.8|0
1614567300000|2021-03-01 02:55:00|16188.8|16174.8|16187.2|16173.2|16194.4|16180.4|16182.9|16168.9|0
1614567600000|2021-03-01 03:00:00|16187.3|16173.3|16183.8|16169.8|16194.5|16180.5|16179.5|16165.5|0
1614567900000|2021-03-01 03:05:00|16183.6|16169.6|16184.9|16170.9|16194.2|16180.2|16182.9|16168.9|0
1614568200000|2021-03-01 03:10:00|16185|16171|16190.7|16176.7|16193.5|16179.5|16182.9|16168.9|0
1614568500000|2021-03-01 03:15:00|16190.6|16176.6|16182|16168|16198|16184|16178.4|16164.4|0
1614568800000|2021-03-01 03:20:00|16182.1|16168.1|16183.3|16169.3|16187.4|16173.4|16177.8|16163.8|0
1614569100000|2021-03-01 03:25:00|16181.2|16167.2|16179.5|16165.5|16181.2|16167.2|16171.9|16157.9|0
1614569400000|2021-03-01 03:30:00|16179.8|16165.8|16164|16150|16180|16166|16163.9|16149.9|0
1614569700000|2021-03-01 03:35:00|16163.9|16149.9|16167.5|16153.5|16168.6|16154.6|16162.4|16148.4|0
1614570000000|2021-03-01 03:40:00|16167.9|16153.9|16169.3|16155.3|16169.9|16155.9|16162.3|16148.3|0
1614570300000|2021-03-01 03:45:00|16169.6|16155.6|16179.9|16165.9|16179.9|16165.9|16167.8|16153.8|0
1614570600000|2021-03-01 03:50:00|16179.8|16165.8|16178.6|16164.6|16179.9|16165.9|16173.5|16159.5|0
1614570900000|2021-03-01 03:55:00|16176.5|16162.5|16165.5|16151.5|16178.5|16164.5|16165.3|16151.3|0
1614571200000|2021-03-01 04:00:00|16165.6|16151.6|16165.7|16151.7|16167.6|16153.6|16164.4|16150.4|0
1614571500000|2021-03-01 04:05:00|16165.8|16151.8|16172.7|16158.7|16173.9|16159.9|16165.7|16151.7|0
1614571800000|2021-03-01 04:10:00|16172.8|16158.8|16172.7|16158.7|16174.8|16160.8|16172.6|16158.6|0
1614572100000|2021-03-01 04:15:00|16172.8|16158.8|16169.5|16155.5|16172.8|16158.8|16166.5|16152.5|0
1614572400000|2021-03-01 04:20:00|16169.4|16155.4|16163.7|16149.7|16169.6|16155.6|16163.5|16149.5|0
1614572700000|2021-03-01 04:25:00|16163.5|16149.5|16166|16152|16171.2|16157.2|16163.5|16149.5|0
1614573000000|2021-03-01 04:30:00|16166.1|16152.1|16165.6|16151.6|16167.7|16153.7|16165.3|16151.3|0
1614573300000|2021-03-01 04:35:00|16165.7|16151.7|16156.4|16142.4|16166.5|16152.5|16156.4|16142.4|0
1614573600000|2021-03-01 04:40:00|16156.3|16142.3|16149.3|16135.3|16156.4|16142.4|16149.3|16135.3|0
1614573900000|2021-03-01 04:45:00|16149.7|16135.7|16149.3|16135.3|16152|16138|16144.7|16130.7|0
1614574200000|2021-03-01 04:50:00|16149.2|16135.2|16144|16130|16149.2|16135.2|16144|16130|0
1614574500000|2021-03-01 04:55:00|16144.1|16130.1|16151.7|16137.7|16151.9|16137.9|16144.1|16130.1|0
1614574800000|2021-03-01 05:00:00|16151.9|16137.9|16156.7|16142.7|16168.1|16154.1|16151.9|16137.9|0
1614575100000|2021-03-01 05:05:00|16156.6|16142.6|16165.2|16151.2|16166.2|16152.2|16149.8|16135.8|0
1614575400000|2021-03-01 05:10:00|16165.3|16151.3|16162.4|16148.4|16165.3|16151.3|16155.8|16141.8|0
1614575700000|2021-03-01 05:15:00|16160.4|16146.4|16172.2|16158.2|16172.2|16158.2|16158|16144|0
1614576000000|2021-03-01 05:20:00|16172.3|16158.3|16168|16154|16188.2|16174.2|16168|16154|0
1614576300000|2021-03-01 05:25:00|16168.1|16154.1|16180.3|16166.3|16180.8|16166.8|16167.8|16153.8|0
1614576600000|2021-03-01 05:30:00|16178.3|16164.3|16177.5|16163.5|16179.6|16165.6|16171.1|16157.1|0
1614576900000|2021-03-01 05:35:00|16177.4|16163.4|16178.2|16164.2|16179.9|16165.9|16172.5|16158.5|0
1614577200000|2021-03-01 05:40:00|16180.3|16166.3|16164.2|16150.2|16187.3|16173.3|16164.2|16150.2|0
1614577500000|2021-03-01 05:45:00|16164.6|16150.6|16166.5|16152.5|16168.3|16154.3|16163.6|16149.6|0
1614577800000|2021-03-01 05:50:00|16166.1|16152.1|16169|16155|16169|16155|16165|16151|0
1614578100000|2021-03-01 05:55:00|16169.2|16155.2|16174.8|16160.8|16175.4|16161.4|16169|16155|0
1614578400000|2021-03-01 06:00:00|16175|16161|16178.3|16164.3|16181.3|16167.3|16169.1|16155.1|0
1614578700000|2021-03-01 06:05:00|16178.2|16164.2|16177.2|16163.2|16182.4|16168.4|16175.8|16161.8|0
1614579000000|2021-03-01 06:10:00|16178.3|16164.3|16162.8|16148.8|16178.7|16164.7|16161.8|16147.8|0
1614579300000|2021-03-01 06:15:00|16162.4|16148.4|16175.7|16161.7|16183.1|16169.1|16162.4|16148.4|0
1614579600000|2021-03-01 06:20:00|16175.6|16161.6|16173.5|16159.5|16177|16163|16173.3|16159.3|0
1614579900000|2021-03-01 06:25:00|16174.1|16160.1|16169.2|16155.2|16176.5|16162.5|16169.2|16155.2|0
1614580200000|2021-03-01 06:30:00|16169.1|16155.1|16175.6|16161.6|16175.7|16161.7|16169.1|16155.1|0
1614580500000|2021-03-01 06:35:00|16175.5|16161.5|16176.3|16162.3|16177.8|16163.8|16175.1|16161.1|0
1614580800000|2021-03-01 06:40:00|16176.2|16162.2|16182|16168|16188.7|16174.7|16173.9|16159.9|0
1614581100000|2021-03-01 06:45:00|16181.9|16167.9|16182.2|16168.2|16182.3|16168.3|16176.7|16162.7|0
1614581400000|2021-03-01 06:50:00|16182.3|16168.3|16180.4|16166.4|16182.9|16168.9|16179.9|16165.9|0
1614581700000|2021-03-01 06:55:00|16180.5|16166.5|16175.8|16161.8|16183.3|16169.3|16175.6|16161.6|0
1614582000000|2021-03-01 07:00:00|16177.8|16163.8|16188|16174|16188.1|16174.1|16177.7|16163.7|0
1614582300000|2021-03-01 07:05:00|16183.8|16169.8|16187.3|16173.3|16193.1|16179.1|16181.7|16167.7|0
1614582600000|2021-03-01 07:10:00|16187.2|16173.2|16192.2|16178.2|16196.6|16182.6|16185.7|16171.7|0
1614582900000|2021-03-01 07:15:00|16194.3|16180.3|16203.4|16189.4|16204.1|16190.1|16190|16176|0
1614583200000|2021-03-01 07:20:00|16203.3|16189.3|16217.7|16203.7|16218.7|16204.7|16194.9|16180.9|0
1614583500000|2021-03-01 07:25:00|16217.6|16203.6|16211.8|16197.8|16217.6|16203.6|16208.9|16194.9|0
1614583800000|2021-03-01 07:30:00|16211.7|16197.7|16220.1|16206.1|16227.7|16213.7|16211.7|16197.7|0
1614584100000|2021-03-01 07:35:00|16218|16204|16215.7|16201.7|16233.2|16219.2|16213.7|16199.7|0
1614584400000|2021-03-01 07:40:00|16213.6|16199.6|16208.8|16194.8|16216.9|16202.9|16203.8|16189.8|0
1614584700000|2021-03-01 07:45:00|16208.7|16194.7|16217.5|16203.5|16217.8|16203.8|16208.7|16194.7|0
1614585000000|2021-03-01 07:50:00|16217.4|16203.4|16211.5|16197.5|16219.2|16205.2|16207.2|16193.2|0
1614585300000|2021-03-01 07:55:00|16211.4|16197.4|16211.9|16197.9|16213.2|16199.2|16205.6|16191.6|0
1614585600000|2021-03-01 08:00:00|16211.2|16197.2|16242.8|16228.8|16247.4|16233.4|16210.3|16196.3|0
1614585900000|2021-03-01 08:05:00|16242.7|16228.7|16233.1|16219.1|16242.7|16228.7|16223.9|16209.9|0
1614586200000|2021-03-01 08:10:00|16233.2|16219.2|16239.1|16225.1|16241.9|16227.9|16223.6|16209.6|0
1614586500000|2021-03-01 08:15:00|16239.7|16225.7|16223.2|16209.2|16243.8|16229.8|16222.4|16208.4|0
1614586800000|2021-03-01 08:20:00|16223.3|16209.3|16215|16201|16232.4|16218.4|16214|16200|0
1614587100000|2021-03-01 08:25:00|16215.6|16201.6|16215.1|16201.1|16218.2|16204.2|16206.2|16192.2|0
1614587400000|2021-03-01 08:30:00|16214.5|16200.5|16212|16198|16216.9|16202.9|16202|16188|0
1614587700000|2021-03-01 08:35:00|16212.1|16198.1|16214.9|16200.9|16222|16208|16210.1|16196.1|0
1614588000000|2021-03-01 08:40:00|16212.9|16198.9|16214.1|16200.1|16220.3|16206.3|16211.8|16197.8|0
1614588300000|2021-03-01 08:45:00|16214.2|16200.2|16211.5|16197.5|16220.2|16206.2|16207.6|16193.6|0
1614588600000|2021-03-01 08:50:00|16210.9|16196.9|16210.7|16196.7|16212.1|16198.1|16202.1|16188.1|0
1614588900000|2021-03-01 08:55:00|16210.6|16196.6|16211.4|16197.4|16216|16202|16204.6|16190.6|0
1614589200000|2021-03-01 09:00:00|16211.3|16197.3|16209.1|16195.1|16227.4|16213.4|16209.1|16195.1|0
1614589500000|2021-03-01 09:05:00|16209.2|16195.2|16224.4|16210.4|16225.4|16211.4|16209.2|16195.2|0
1614589800000|2021-03-01 09:10:00|16223.8|16209.8|16224.3|16210.3|16225.4|16211.4|16221.4|16207.4|0
1614590100000|2021-03-01 09:15:00|16224.2|16210.2|16212.7|16198.7|16224.4|16210.4|16212.6|16198.6|0
1614590400000|2021-03-01 09:20:00|16212.6|16198.6|16205.8|16191.8|16213.1|16199.1|16205.5|16191.5|0
1614590700000|2021-03-01 09:25:00|16205.9|16191.9|16204.4|16190.4|16207.9|16193.9|16204.4|16190.4|0
1614591000000|2021-03-01 09:30:00|16203.8|16189.8|16197.4|16183.4|16204.7|16190.7|16194.3|16180.3|0
1614591300000|2021-03-01 09:35:00|16197.2|16183.2|16199.4|16185.4|16201.3|16187.3|16193.2|16179.2|0
1614591600000|2021-03-01 09:40:00|16199.2|16185.2|16201|16187|16201.4|16187.4|16197.7|16183.7|0
1614591900000|2021-03-01 09:45:00|16201.1|16187.1|16208.5|16194.5|16213.5|16199.5|16200.6|16186.6|0
1614592200000|2021-03-01 09:50:00|16208.4|16194.4|16210.8|16196.8|16212.9|16198.9|16207.7|16193.7|0
1614592500000|2021-03-01 09:55:00|16210.9|16196.9|16204.6|16190.6|16210.9|16196.9|16203.8|16189.8|0
1614592800000|2021-03-01 10:00:00|16203.9|16189.9|16197.7|16183.7|16204.3|16190.3|16197.4|16183.4|0
1614593100000|2021-03-01 10:05:00|16197.8|16183.8|16196.8|16182.8|16204.1|16190.1|16196.4|16182.4|0
1614593400000|2021-03-01 10:10:00|16196.9|16182.9|16216.7|16202.7|16219.5|16205.5|16196.9|16182.9|0
1614593700000|2021-03-01 10:15:00|16216.6|16202.6|16213|16199|16216.7|16202.7|16212.2|16198.2|0
1614594000000|2021-03-01 10:20:00|16213.6|16199.6|16212.5|16198.5|16214.6|16200.6|16212.4|16198.4|0
1614594300000|2021-03-01 10:25:00|16212.4|16198.4|16213.5|16199.5|16215.3|16201.3|16212.3|16198.3|0
1614594600000|2021-03-01 10:30:00|16213.4|16199.4|16211.6|16197.6|16213.5|16199.5|16206.3|16192.3|0
1614594900000|2021-03-01 10:35:00|16211|16197|16208.5|16194.5|16211.8|16197.8|16208.4|16194.4|0
1614595200000|2021-03-01 10:40:00|16207.8|16193.8|16208.3|16194.3|16213.1|16199.1|16206.6|16192.6|0
1614595500000|2021-03-01 10:45:00|16208.1|16194.1|16208.9|16194.9|16209|16195|16205.9|16191.9|0
1614595800000|2021-03-01 10:50:00|16208.8|16194.8|16210.6|16196.6|16211.8|16197.8|16208.8|16194.8|0
1614596100000|2021-03-01 10:55:00|16210.4|16196.4|16207.7|16193.7|16210.4|16196.4|16207.5|16193.5|0
1614596400000|2021-03-01 11:00:00|16207.8|16193.8|16206.1|16192.1|16208.6|16194.6|16206.1|16192.1|0
1614596700000|2021-03-01 11:05:00|16206|16192|16195.9|16181.9|16206.1|16192.1|16192.6|16178.6|0
1614597000000|2021-03-01 11:10:00|16196|16182|16193.8|16179.8|16196.6|16182.6|16193.8|16179.8|0
1614597300000|2021-03-01 11:15:00|16193.9|16179.9|16193.8|16179.8|16196.9|16182.9|16193.7|16179.7|0
1614597600000|2021-03-01 11:20:00|16193.7|16179.7|16196.6|16182.6|16196.6|16182.6|16187|16173|0
1614597900000|2021-03-01 11:25:00|16196.7|16182.7|16195.5|16181.5|16196.7|16182.7|16192.5|16178.5|0
1614598200000|2021-03-01 11:30:00|16193.4|16179.4|16198.2|16184.2|16198.3|16184.3|16192.5|16178.5|0
1614598500000|2021-03-01 11:35:00|16198.3|16184.3|16200.6|16186.6|16200.6|16186.6|16198.1|16184.1|0
1614598800000|2021-03-01 11:40:00|16200.7|16186.7|16203.7|16189.7|16203.7|16189.7|16200.6|16186.6|0
1614599100000|2021-03-01 11:45:00|16203.6|16189.6|16196.5|16182.5|16203.6|16189.6|16196.5|16182.5|0
1614599400000|2021-03-01 11:50:00|16196.6|16182.6|16184.9|16170.9|16196.7|16182.7|16184|16170|0
1614599700000|2021-03-01 11:55:00|16185|16171|16189.7|16175.7|16189.7|16175.7|16185|16171|0
1614600000000|2021-03-01 12:00:00|16191.8|16177.8|16185.2|16171.2|16191.8|16177.8|16181.4|16167.4|0
1614600300000|2021-03-01 12:05:00|16185.1|16171.1|16193.7|16179.7|16194.4|16180.4|16184.1|16170.1|0
1614600600000|2021-03-01 12:10:00|16194.4|16180.4|16192.2|16178.2|16201.5|16187.5|16192.2|16178.2|0
1614600900000|2021-03-01 12:15:00|16192.3|16178.3|16204.6|16190.6|16204.7|16190.7|16192.1|16178.1|0
1614601200000|2021-03-01 12:20:00|16204.5|16190.5|16203.1|16189.1|16204.6|16190.6|16200.8|16186.8|0
1614601500000|2021-03-01 12:25:00|16203.8|16189.8|16202.9|16188.9|16203.8|16189.8|16198.1|16184.1|0
1614601800000|2021-03-01 12:30:00|16202.8|16188.8|16196.5|16182.5|16202.8|16188.8|16195.7|16181.7|0
1614602100000|2021-03-01 12:35:00|16196.6|16182.6|16202|16188|16202.1|16188.1|16195.8|16181.8|0
1614602400000|2021-03-01 12:40:00|16201.4|16187.4|16203.9|16189.9|16204|16190|16198.7|16184.7|0
1614602700000|2021-03-01 12:45:00|16204|16190|16209.7|16195.7|16209.9|16195.9|16204|16190|0
1614603000000|2021-03-01 12:50:00|16209|16195|16215.8|16201.8|16215.8|16201.8|16209|16195|0
1614603300000|2021-03-01 12:55:00|16216.4|16202.4|16213.3|16199.3|16216.4|16202.4|16213.2|16199.2|0
1614603600000|2021-03-01 13:00:00|16213.2|16199.2|16220.3|16206.3|16220.4|16206.4|16205.7|16191.7|0
1614603900000|2021-03-01 13:05:00|16220.4|16206.4|16219.6|16205.6|16222.4|16208.4|16217.5|16203.5|0
1614604200000|2021-03-01 13:10:00|16219.7|16205.7|16228|16214|16228|16214|16219.6|16205.6|0
1614604500000|2021-03-01 13:15:00|16228.1|16214.1|16220.4|16206.4|16228.9|16214.9|16220.4|16206.4|0
1614604800000|2021-03-01 13:20:00|16220.5|16206.5|16217.2|16203.2|16223.1|16209.1|16212.1|16198.1|0
1614605100000|2021-03-01 13:25:00|16215.1|16201.1|16215.4|16201.4|16216.3|16202.3|16211.1|16197.1|0
1614605400000|2021-03-01 13:30:00|16215.5|16201.5|16213.1|16199.1|16215.6|16201.6|16208.4|16194.4|0
1614605700000|2021-03-01 13:35:00|16213.2|16199.2|16223.6|16209.6|16223.7|16209.7|16213.1|16199.1|0
1614606000000|2021-03-01 13:40:00|16223.7|16209.7|16223|16209|16229.4|16215.4|16222.7|16208.7|0
1614606300000|2021-03-01 13:45:00|16223.1|16209.1|16226.3|16212.3|16230.5|16216.5|16222.9|16208.9|0
1614606600000|2021-03-01 13:50:00|16226.4|16212.4|16234.8|16220.8|16235.6|16221.6|16225.5|16211.5|0
1614606900000|2021-03-01 13:55:00|16235.4|16221.4|16236.8|16222.8|16238.6|16224.6|16234.7|16220.7|0
1614607200000|2021-03-01 14:00:00|16236.9|16222.9|16237.5|16223.5|16243.1|16229.1|16229.6|16215.6|0
1614607500000|2021-03-01 14:05:00|16237.6|16223.6|16228.9|16214.9|16248.2|16234.2|16227.6|16213.6|0
1614607800000|2021-03-01 14:10:00|16229|16215|16243.2|16229.2|16243.3|16229.3|16228.9|16214.9|0
1614608100000|2021-03-01 14:15:00|16243.3|16229.3|16244|16230|16245.8|16231.8|16235.5|16221.5|0
1614608400000|2021-03-01 14:20:00|16243.9|16229.9|16241.1|16227.1|16243.9|16229.9|16238.7|16224.7|0
1614608700000|2021-03-01 14:25:00|16241.2|16227.2|16265.1|16251.1|16265.1|16251.1|16241.1|16227.1|0
1614609000000|2021-03-01 14:30:00|16261|16247|16271.6|16257.6|16281.8|16267.8|16260.9|16246.9|0
1614609300000|2021-03-01 14:35:00|16273.9|16259.9|16256.2|16242.2|16278.3|16264.3|16249.9|16235.9|0
1614609600000|2021-03-01 14:40:00|16256.4|16242.4|16280.9|16266.9|16283.4|16269.4|16252.9|16238.9|0
1614609900000|2021-03-01 14:45:00|16281|16267|16274.8|16260.8|16291.3|16277.3|16272.4|16258.4|0
1614610200000|2021-03-01 14:50:00|16274.9|16260.9|16276.1|16262.1|16280.1|16266.1|16251.8|16237.8|0
1614610500000|2021-03-01 14:55:00|16276.4|16262.4|16276|16262|16287.3|16273.3|16273.4|16259.4|0
1614610800000|2021-03-01 15:00:00|16276.6|16262.6|16273.2|16259.2|16279.9|16265.9|16266.1|16252.1|0
1614611100000|2021-03-01 15:05:00|16273.1|16259.1|16280.5|16266.5|16285.2|16271.2|16266.5|16252.5|0
1614611400000|2021-03-01 15:10:00|16280.6|16266.6|16299.9|16285.9|16300.1|16286.1|16280.6|16266.6|0
1614611700000|2021-03-01 15:15:00|16300.1|16286.1|16323.8|16309.8|16323.9|16309.9|16300|16286|0
1614612000000|2021-03-01 15:20:00|16323.7|16309.7|16338.4|16324.4|16338.9|16324.9|16323.7|16309.7|0
1614612300000|2021-03-01 15:25:00|16338.3|16324.3|16326|16312|16342.2|16328.2|16325.4|16311.4|0
1614612600000|2021-03-01 15:30:00|16326.2|16312.2|16329.9|16315.9|16338.5|16324.5|16323.2|16309.2|0
1614612900000|2021-03-01 15:35:00|16330|16316|16344.2|16330.2|16348.2|16334.2|16329.4|16315.4|0
1614613200000|2021-03-01 15:40:00|16344.4|16330.4|16352.6|16338.6|16354.5|16340.5|16344.4|16330.4|0
1614613500000|2021-03-01 15:45:00|16352.7|16338.7|16354.5|16340.5|16356|16342|16346.9|16332.9|0
1614613800000|2021-03-01 15:50:00|16354.4|16340.4|16354.2|16340.2|16357.5|16343.5|16353.1|16339.1|0
1614614100000|2021-03-01 15:55:00|16354|16340|16342.7|16328.7|16357.2|16343.2|16342.4|16328.4|0
1614614400000|2021-03-01 16:00:00|16342.8|16328.8|16332.3|16318.3|16346.5|16332.5|16332.2|16318.2|0
1614614700000|2021-03-01 16:05:00|16332.4|16318.4|16347.5|16333.5|16347.5|16333.5|16330.5|16316.5|0
1614615000000|2021-03-01 16:10:00|16347.3|16333.3|16356.3|16342.3|16362.3|16348.3|16346.6|16332.6|0
1614615300000|2021-03-01 16:15:00|16356.4|16342.4|16371.7|16357.7|16371.7|16357.7|16356.4|16342.4|0
1614615600000|2021-03-01 16:20:00|16371.8|16357.8|16377.2|16363.2|16380.1|16366.1|16368.4|16354.4|0
1614615900000|2021-03-01 16:25:00|16377.3|16363.3|16358.7|16344.7|16378.1|16364.1|16357.6|16343.6|0
1614616200000|2021-03-01 16:30:00|16358.8|16344.8|16371.3|16357.3|16372.2|16358.2|16358.8|16344.8|0
1614616500000|2021-03-01 16:35:00|16371.4|16357.4|16373.6|16359.6|16377.3|16363.3|16370.4|16356.4|0
1614616800000|2021-03-01 16:40:00|16373.3|16359.3|16390.3|16376.3|16392.4|16378.4|16373.2|16359.2|0
1614617100000|2021-03-01 16:45:00|16390.2|16376.2|16392|16378|16394.1|16380.1|16382|16368|0
1614617400000|2021-03-01 16:50:00|16391.9|16377.9|16394.3|16380.3|16394.3|16380.3|16389.5|16375.5|0
1614617700000|2021-03-01 16:55:00|16394.2|16380.2|16395.1|16381.1|16399.6|16385.6|16391.6|16377.6|0
1614618000000|2021-03-01 17:00:00|16395.2|16381.2|16394|16380|16397.7|16383.7|16393.9|16379.9|0
1614618300000|2021-03-01 17:05:00|16393.9|16379.9|16396.5|16382.5|16399.4|16385.4|16393.9|16379.9|0
1614618600000|2021-03-01 17:10:00|16396.4|16382.4|16392.1|16378.1|16400.5|16386.5|16391.3|16377.3|0
1614618900000|2021-03-01 17:15:00|16392|16378|16374.2|16360.2|16392.1|16378.1|16374.2|16360.2|0
1614619200000|2021-03-01 17:20:00|16374.1|16360.1|16380.9|16366.9|16381|16367|16374.1|16360.1|0
1614619500000|2021-03-01 17:25:00|16381|16367|16377.2|16363.2|16382.3|16368.3|16377.1|16363.1|0
1614619800000|2021-03-01 17:30:00|16377.1|16363.1|16387.1|16373.1|16387.2|16373.2|16376.9|16362.9|0
1614620100000|2021-03-01 17:35:00|16387.2|16373.2|16383.6|16369.6|16391.3|16377.3|16383.5|16369.5|0
1614620400000|2021-03-01 17:40:00|16383.7|16369.7|16379.8|16365.8|16383.8|16369.8|16378.5|16364.5|0
1614620700000|2021-03-01 17:45:00|16379.9|16365.9|16389.6|16375.6|16389.7|16375.7|16379.8|16365.8|0
1614621000000|2021-03-01 17:50:00|16389.7|16375.7|16378.8|16364.8|16391.9|16377.9|16378.8|16364.8|0
1614621300000|2021-03-01 17:55:00|16378.9|16364.9|16352.6|16338.6|16378.9|16364.9|16350|16336|0
1614621600000|2021-03-01 18:00:00|16352.9|16338.9|16351|16337|16357.8|16343.8|16347.3|16333.3|0
1614621900000|2021-03-01 18:05:00|16350.9|16336.9|16349.7|16335.7|16354.2|16340.2|16349.7|16335.7|0
1614622200000|2021-03-01 18:10:00|16347.6|16333.6|16338.9|16324.9|16349.2|16335.2|16338.8|16324.8|0
1614622500000|2021-03-01 18:15:00|16336.9|16322.9|16337.3|16323.3|16339.9|16325.9|16334.1|16320.1|0
1614622800000|2021-03-01 18:20:00|16337.2|16323.2|16334|16320|16341.5|16327.5|16333.9|16319.9|0
1614623100000|2021-03-01 18:25:00|16333.9|16319.9|16335.9|16321.9|16338.1|16324.1|16332.5|16318.5|0
1614623400000|2021-03-01 18:30:00|16336|16322|16348|16334|16350.8|16336.8|16334|16320|0
1614623700000|2021-03-01 18:35:00|16347.9|16333.9|16351.3|16337.3|16355.3|16341.3|16347.7|16333.7|0
1614624000000|2021-03-01 18:40:00|16351.4|16337.4|16367.5|16353.5|16367.8|16353.8|16351.3|16337.3|0
1614624300000|2021-03-01 18:45:00|16365.5|16351.5|16361.1|16347.1|16367.7|16353.7|16350.7|16336.7|0
1614624600000|2021-03-01 18:50:00|16360.9|16346.9|16358|16344|16361.4|16347.4|16353.6|16339.6|0
1614624900000|2021-03-01 18:55:00|16358.1|16344.1|16364.9|16350.9|16365|16351|16355.9|16341.9|0
1614625200000|2021-03-01 19:00:00|16365|16351|16373.1|16359.1|16377.8|16363.8|16364.5|16350.5|0
1614625500000|2021-03-01 19:05:00|16373|16359|16379.3|16365.3|16384.7|16370.7|16372.6|16358.6|0
1614625800000|2021-03-01 19:10:00|16379.9|16365.9|16385.4|16371.4|16385.7|16371.7|16378.9|16364.9|0
1614626100000|2021-03-01 19:15:00|16385.3|16371.3|16387.1|16373.1|16389.3|16375.3|16385.2|16371.2|0
1614626400000|2021-03-01 19:20:00|16387.3|16373.3|16383.1|16369.1|16389.5|16375.5|16383.1|16369.1|0
1614626700000|2021-03-01 19:25:00|16383|16369|16384.2|16370.2|16384.2|16370.2|16382.9|16368.9|0
1614627000000|2021-03-01 19:30:00|16384.3|16370.3|16381.5|16367.5|16386.6|16372.6|16379.4|16365.4|0
1614627300000|2021-03-01 19:35:00|16381.7|16367.7|16382.3|16368.3|16384.8|16370.8|16381.7|16367.7|0
1614627600000|2021-03-01 19:40:00|16382.2|16368.2|16392.5|16378.5|16392.6|16378.6|16382.2|16368.2|0
1614627900000|2021-03-01 19:45:00|16392.6|16378.6|16387.9|16373.9|16392.7|16378.7|16386.8|16372.8|0
1614628200000|2021-03-01 19:50:00|16388|16374|16395.6|16381.6|16395.6|16381.6|16387.7|16373.7|0
1614628500000|2021-03-01 19:55:00|16395.5|16381.5|16389.3|16375.3|16395.6|16381.6|16389.3|16375.3|0
1614628800000|2021-03-01 20:00:00|16389.5|16375.5|16385.5|16371.5|16390|16376|16381.4|16367.4|0
1614629100000|2021-03-01 20:05:00|16385.4|16371.4|16392.2|16378.2|16392.2|16378.2|16385.1|16371.1|0
1614629400000|2021-03-01 20:10:00|16392.3|16378.3|16395.3|16381.3|16396.6|16382.6|16392.3|16378.3|0
1614629700000|2021-03-01 20:15:00|16395.4|16381.4|16390|16376|16395.4|16381.4|16384.2|16370.2|0
1614630000000|2021-03-01 20:20:00|16390.1|16376.1|16392.7|16378.7|16397|16383|16390.1|16376.1|0
1614630300000|2021-03-01 20:25:00|16392.8|16378.8|16382.2|16368.2|16392.8|16378.8|16381.9|16367.9|0
1614630600000|2021-03-01 20:30:00|16382.1|16368.1|16380.7|16366.7|16391|16377|16380.2|16366.2|0
1614630900000|2021-03-01 20:35:00|16380.6|16366.6|16375.6|16361.6|16381.5|16367.5|16373.9|16359.9|0
1614631200000|2021-03-01 20:40:00|16375|16361|16370|16356|16376.7|16362.7|16367.8|16353.8|0
1614631500000|2021-03-01 20:45:00|16368.9|16354.9|16363.8|16349.8|16374|16360|16363.8|16349.8|0
1614631800000|2021-03-01 20:50:00|16363.5|16349.5|16372.6|16358.6|16372.9|16358.9|16356.1|16342.1|0
1614632100000|2021-03-01 20:55:00|16372.2|16358.2|16371.8|16357.8|16381.7|16367.7|16360.8|16346.8|0
1614632400000|2021-03-01 21:00:00|16372.1|16358.1|16370.3|16356.3|16373.2|16359.2|16359.3|16345.3|0
1614632700000|2021-03-01 21:05:00|16371|16357|16376.9|16362.9|16376.9|16362.9|16369.6|16355.6|0
1614633000000|2021-03-01 21:10:00|16377.7|16363.7|16377.4|16363.4|16383.5|16369.5|16376.2|16362.2|0
1614633300000|2021-03-01 21:15:00|16377.3|16363.3|16379.8|16365.8|16382.1|16368.1|16375.7|16361.7|0
1614633600000|2021-03-01 21:20:00|16379.7|16365.7|16378.2|16364.2|16379.7|16365.7|16378.1|16364.1|0
1614633900000|2021-03-01 21:25:00|16378.1|16364.1|16378.3|16364.3|16378.8|16364.8|16377.4|16363.4|0
1614634200000|2021-03-01 21:30:00|16376.5|16362.5|16382.8|16368.8|16385|16371|16376.5|16362.5|0
1614634500000|2021-03-01 21:35:00|16383.6|16369.6|16390.2|16376.2|16390.2|16376.2|16383.6|16369.6|0
1614634800000|2021-03-01 21:40:00|16391|16377|16393.2|16379.2|16393.9|16379.9|16390.2|16376.2|0
1614635100000|2021-03-01 21:45:00|16393.9|16379.9|16392.4|16378.4|16395.4|16381.4|16388.8|16374.8|0
1614635400000|2021-03-01 21:50:00|16391.7|16377.7|16393.2|16379.2|16393.9|16379.9|16391|16377|0
1614635700000|2021-03-01 21:55:00|16393.9|16379.9|16389|16375|16393.9|16379.9|16385.7|16371.7|0
1614636000000|2021-03-01 22:00:00|16388.3|16374.3|16388.2|16374.2|16389.7|16375.7|16387.3|16373.3|0
1614636300000|2021-03-01 22:05:00|16388.3|16374.3|16387.8|16373.8|16388.3|16374.3|16387.7|16373.7|0
1614636600000|2021-03-01 22:10:00|16387.5|16373.5|16387.9|16373.9|16388.4|16374.4|16387.5|16373.5|0
1614636900000|2021-03-01 22:15:00|16388|16374|16387.8|16373.8|16388.4|16374.4|16387.7|16373.7|0
1614637200000|2021-03-01 22:20:00|16388|16374|16388.2|16374.2|16388.8|16374.8|16387.7|16373.7|0
1614637500000|2021-03-01 22:25:00|16388.8|16374.8|16388.2|16374.2|16388.8|16374.8|16388.1|16374.1|0
1614637800000|2021-03-01 22:30:00|16388.4|16374.4|16388.4|16374.4|16388.8|16374.8|16388.3|16374.3|0
1614638100000|2021-03-01 22:35:00|16388.3|16374.3|16388|16374|16388.6|16374.6|16388|16374|0
1614638400000|2021-03-01 22:40:00|16388.3|16374.3|16388.6|16374.6|16388.6|16374.6|16388.3|16374.3|0
1614638700000|2021-03-01 22:45:00|16388.4|16374.4|16388.6|16374.6|16388.6|16374.6|16388.4|16374.4|0
1614639000000|2021-03-01 22:50:00|16388.6|16374.6|16388.8|16374.8|16389|16375|16388.6|16374.6|0
1614639300000|2021-03-01 22:55:00|16388.6|16374.6|16389.2|16375.2|16389.3|16375.3|16388.6|16374.6|0
1614639600000|2021-03-01 23:00:00|16387.9|16373.9|16394.3|16380.3|16396.5|16382.5|16384.9|16370.9|0
1614639900000|2021-03-01 23:05:00|16394|16380|16398|16384|16398|16384|16393.6|16379.6|0
1614640200000|2021-03-01 23:10:00|16398.7|16384.7|16395.1|16381.1|16398.7|16384.7|16395.1|16381.1|0
1614640500000|2021-03-01 23:15:00|16396.5|16382.5|16395.8|16381.8|16397.3|16383.3|16395.1|16381.1|0
1614640800000|2021-03-01 23:20:00|16395.1|16381.1|16388.5|16374.5|16395.8|16381.8|16384.8|16370.8|0
1614641100000|2021-03-01 23:25:00|16389.2|16375.2|16391.5|16377.5|16395.1|16381.1|16389.2|16375.2|0
1614641400000|2021-03-01 23:30:00|16393|16379|16397.5|16383.5|16397.5|16383.5|16389.7|16375.7|0
1614641700000|2021-03-01 23:35:00|16397.2|16383.2|16396.8|16382.8|16397.5|16383.5|16393.1|16379.1|0
1614642000000|2021-03-01 23:40:00|16397.2|16383.2|16390.2|16376.2|16397.5|16383.5|16389.5|16375.5|0
1614642300000|2021-03-01 23:45:00|16389.8|16375.8|16391.9|16377.9|16392.6|16378.6|16386.8|16372.8|0
1614642600000|2021-03-01 23:50:00|16392.6|16378.6|16389.4|16375.4|16396.4|16382.4|16388.7|16374.7|0
1614642900000|2021-03-01 23:55:00|16389.8|16375.8|16387.3|16373.3|16389.8|16375.8|16384.3|16370.3|0
1614643200000|2021-03-02 00:00:00|16386.9|16372.9|16388.7|16374.7|16393.1|16379.1|16378.1|16364.1|0
1614643500000|2021-03-02 00:05:00|16388.3|16374.3|16381.4|16367.4|16391.7|16377.7|16379.2|16365.2|0
1614643800000|2021-03-02 00:10:00|16382.1|16368.1|16383.3|16369.3|16386.9|16372.9|16380.4|16366.4|0
1614644100000|2021-03-02 00:15:00|16383.6|16369.6|16377.6|16363.6|16385.5|16371.5|16373.7|16359.7|0
1614644400000|2021-03-02 00:20:00|16377.8|16363.8|16382.9|16368.9|16390.3|16376.3|16377.4|16363.4|0
1614644700000|2021-03-02 00:25:00|16382.7|16368.7|16384.8|16370.8|16392.4|16378.4|16381.8|16367.8|0
1614645000000|2021-03-02 00:30:00|16385.2|16371.2|16366|16352|16388.5|16374.5|16365.6|16351.6|0
1614645300000|2021-03-02 00:35:00|16368.2|16354.2|16318.4|16304.4|16368.9|16354.9|16318|16304|0
1614645600000|2021-03-02 00:40:00|16318.6|16304.6|16321|16307|16339|16325|16312.4|16298.4|0
1614645900000|2021-03-02 00:45:00|16320.8|16306.8|16254.6|16250.6|16320.8|16306.8|16253.6|16249.6|7625
1614646200000|2021-03-02 00:50:00|16254.1|16250.1|16261.6|16257.6|16263.6|16259.6|16254.1|16250.1|1838
1614646500000|2021-03-02 00:55:00|16259.1|16255.1|16260.1|16256.1|16263.6|16259.6|16235.1|16231.1|2347
1614646800000|2021-03-02 01:00:00|16259.6|16255.6|16209.1|16205.1|16259.6|16255.6|16194.6|16190.6|6915
1614647100000|2021-03-02 01:05:00|16209.6|16205.6|16210.1|16206.1|16223.1|16219.1|16183.6|16179.6|4841
1614647400000|2021-03-02 01:10:00|16210.6|16206.6|16204.1|16200.1|16217.1|16213.1|16190.1|16186.1|3075
1614647700000|2021-03-02 01:15:00|16203.1|16199.1|16210.6|16206.6|16227.1|16223.1|16188.1|16184.1|4007
1614648000000|2021-03-02 01:20:00|16211.1|16207.1|16193.1|16189.1|16216.6|16212.6|16176.1|16172.1|3457
1614648300000|2021-03-02 01:25:00|16192.1|16188.1|16207.1|16203.1|16214.6|16210.6|16180.1|16176.1|2508
1614648600000|2021-03-02 01:30:00|16206.1|16202.1|16168.1|16164.1|16208.1|16204.1|16164.6|16160.6|3677
1614648900000|2021-03-02 01:35:00|16165.6|16161.6|16153.6|16149.6|16170.6|16166.6|16146.1|16142.1|3393
1614649200000|2021-03-02 01:40:00|16152.1|16148.1|16132.1|16128.1|16156.6|16152.6|16126.6|16122.6|3600
1614649500000|2021-03-02 01:45:00|16133.1|16129.1|16164.1|16160.1|16167.6|16163.6|16123.6|16119.6|3517
1614649800000|2021-03-02 01:50:00|16163.6|16159.6|16147.1|16143.1|16165.6|16161.6|16136.1|16132.1|2061
1614650100000|2021-03-02 01:55:00|16146.1|16142.1|16142.1|16138.1|16160.6|16156.6|16133.6|16129.6|1772
1614650400000|2021-03-02 02:00:00|16143.1|16139.1|16157.1|16153.1|16161.6|16157.6|16135.6|16131.6|1889
1614650700000|2021-03-02 02:05:00|16156.6|16152.6|16204.1|16200.1|16205.6|16201.6|16155.6|16151.6|3439
1614651000000|2021-03-02 02:10:00|16205.1|16201.1|16205.6|16201.6|16207.1|16203.1|16175.6|16171.6|2551
1614651300000|2021-03-02 02:15:00|16206.6|16202.6|16193.1|16189.1|16210.6|16206.6|16193.1|16189.1|1830
1614651600000|2021-03-02 02:20:00|16191.6|16187.6|16149.1|16145.1|16195.6|16191.6|16144.1|16140.1|2808
1614651900000|2021-03-02 02:25:00|16147.6|16143.6|16145.1|16141.1|16148.1|16144.1|16137.6|16133.6|2231
1614652200000|2021-03-02 02:30:00|16144.6|16140.6|16141.1|16137.1|16149.1|16145.1|16134.6|16130.6|1741
1614652500000|2021-03-02 02:35:00|16139.1|16135.1|16131.1|16127.1|16150.1|16146.1|16120.6|16116.6|2323
1614652800000|2021-03-02 02:40:00|16131.6|16127.6|16093.1|16089.1|16137.1|16133.1|16092.1|16088.1|4178
1614653100000|2021-03-02 02:45:00|16092.1|16088.1|16122.1|16118.1|16123.6|16119.6|16087.6|16083.6|2787
1614653400000|2021-03-02 02:50:00|16121.6|16117.6|16086.1|16082.1|16121.6|16117.6|16083.6|16079.6|2514
1614653700000|2021-03-02 02:55:00|16087.1|16083.1|16074.1|16070.1|16098.6|16094.6|16070.6|16066.6|2366
1614654000000|2021-03-02 03:00:00|16072.6|16068.6|16085.1|16081.1|16094.6|16090.6|16068.1|16064.1|1777
1614654300000|2021-03-02 03:05:00|16083.6|16079.6|16077.1|16073.1|16094.6|16090.6|16064.6|16060.6|1930
1614654600000|2021-03-02 03:10:00|16076.1|16072.1|16094.1|16090.1|16107.6|16103.6|16074.1|16070.1|2213
1614654900000|2021-03-02 03:15:00|16092.6|16088.6|16079.6|16075.6|16105.1|16101.1|16074.6|16070.6|2062
1614655200000|2021-03-02 03:20:00|16081.1|16077.1|16076.6|16072.6|16090.6|16086.6|16059.1|16055.1|2508
1614655500000|2021-03-02 03:25:00|16076.1|16072.1|16072.1|16068.1|16083.1|16079.1|16063.6|16059.6|1538
1614655800000|2021-03-02 03:30:00|16070.6|16066.6|16075.6|16071.6|16076.6|16072.6|16057.6|16053.6|1428
1614656100000|2021-03-02 03:35:00|16076.1|16072.1|16084.1|16080.1|16090.6|16086.6|16071.1|16067.1|1608
1614656400000|2021-03-02 03:40:00|16084.6|16080.6|16064.1|16060.1|16093.6|16089.6|16061.6|16057.6|1509
1614656700000|2021-03-02 03:45:00|16063.6|16059.6|16077.6|16073.6|16090.1|16086.1|16063.1|16059.1|1233
1614657000000|2021-03-02 03:50:00|16078.1|16074.1|16086.1|16082.1|16096.1|16092.1|16074.6|16070.6|1237
1614657300000|2021-03-02 03:55:00|16085.6|16081.6|16092.6|16088.6|16097.6|16093.6|16081.1|16077.1|954
1614657600000|2021-03-02 04:00:00|16092.1|16088.1|16115.1|16111.1|16116.6|16112.6|16091.1|16087.1|2135
1614657900000|2021-03-02 04:05:00|16115.6|16111.6|16100.6|16096.6|16118.1|16114.1|16100.6|16096.6|953
1614658200000|2021-03-02 04:10:00|16100.1|16096.1|16083.6|16079.6|16100.6|16096.6|16081.6|16077.6|1220
1614658500000|2021-03-02 04:15:00|16084.1|16080.1|16069.6|16065.6|16084.1|16080.1|16066.1|16062.1|1244
1614658800000|2021-03-02 04:20:00|16068.6|16064.6|16062.1|16058.1|16070.1|16066.1|16053.1|16049.1|1327
1614659100000|2021-03-02 04:25:00|16062.6|16058.6|16057.6|16053.6|16070.6|16066.6|16050.6|16046.6|982
1614659400000|2021-03-02 04:30:00|16057.1|16053.1|16064.6|16060.6|16076.6|16072.6|16057.1|16053.1|972
1614659700000|2021-03-02 04:35:00|16064.1|16060.1|16060.1|16056.1|16074.6|16070.6|16059.6|16055.6|613
1614660000000|2021-03-02 04:40:00|16059.1|16055.1|16036.6|16032.6|16065.1|16061.1|16035.6|16031.6|1595
1614660300000|2021-03-02 04:45:00|16037.1|16033.1|16032.6|16028.6|16046.6|16042.6|16029.6|16025.6|1664
1614660600000|2021-03-02 04:50:00|16032.1|16028.1|16024.6|16020.6|16037.6|16033.6|16021.6|16017.6|1556
1614660900000|2021-03-02 04:55:00|16024.1|16020.1|16030.1|16026.1|16035.6|16031.6|16021.6|16017.6|889
1614661200000|2021-03-02 05:00:00|16029.6|16025.6|15985.6|15981.6|16033.6|16029.6|15985.6|15981.6|2736
1614661500000|2021-03-02 05:05:00|15984.6|15980.6|15986.6|15982.6|16006.1|16002.1|15981.6|15977.6|2760
1614661800000|2021-03-02 05:10:00|15987.1|15983.1|15966.6|15962.6|15994.6|15990.6|15966.6|15962.6|2433
1614662100000|2021-03-02 05:15:00|15966.1|15962.1|15958.6|15954.6|15971.1|15967.1|15954.6|15950.6|2298
1614662400000|2021-03-02 05:20:00|15959.1|15955.1|15938.1|15934.1|15961.1|15957.1|15932.1|15928.1|2501
1614662700000|2021-03-02 05:25:00|15935.1|15931.1|15899.1|15895.1|15947.6|15943.6|15892.1|15888.1|4383
1614663000000|2021-03-02 05:30:00|15899.6|15895.6|15921.6|15917.6|15922.6|15918.6|15899.1|15895.1|3033
1614663300000|2021-03-02 05:35:00|15922.6|15918.6|15928.6|15924.6|15932.6|15928.6|15906.6|15902.6|2848
1614663600000|2021-03-02 05:40:00|15928.1|15924.1|15928.1|15924.1|15934.1|15930.1|15919.6|15915.6|2723
1614663900000|2021-03-02 05:45:00|15933.2|15919.2|15935|15921|15935.8|15921.8|15929.7|15915.7|17
1614664200000|2021-03-02 05:50:00|15935.4|15921.4|15939|15925|15939.7|15925.7|15933.6|15919.6|0
1614664500000|2021-03-02 05:55:00|15938.6|15924.6|15935.1|15921.1|15939.4|15925.4|15931.8|15917.8|0
1614664800000|2021-03-02 06:00:00|15935.4|15921.4|15936.3|15922.3|15936.5|15922.5|15926.8|15912.8|0
1614665100000|2021-03-02 06:05:00|15936.5|15922.5|15952.1|15938.1|15953.7|15939.7|15935.3|15921.3|0
1614665400000|2021-03-02 06:10:00|15952.2|15938.2|15960.1|15946.1|15962.2|15948.2|15950.8|15936.8|0
1614665700000|2021-03-02 06:15:00|15959.9|15945.9|15947.8|15933.8|15960.1|15946.1|15947.5|15933.5|0
1614666000000|2021-03-02 06:20:00|15945.8|15931.8|15956.9|15942.9|15956.9|15942.9|15943.5|15929.5|0
1614666300000|2021-03-02 06:25:00|15956.8|15942.8|15956.6|15942.6|15956.8|15942.8|15953|15939|0
1614666600000|2021-03-02 06:30:00|15956.5|15942.5|15948.4|15934.4|15956.5|15942.5|15942.3|15928.3|0
1614666900000|2021-03-02 06:35:00|15948.5|15934.5|15935.6|15921.6|15948.6|15934.6|15934.5|15920.5|0
1614667200000|2021-03-02 06:40:00|15935.7|15921.7|15937.7|15923.7|15941.2|15927.2|15935.6|15921.6|0
1614667500000|2021-03-02 06:45:00|15937.6|15923.6|15935.9|15921.9|15937.7|15923.7|15933.3|15919.3|0
1614667800000|2021-03-02 06:50:00|15936|15922|15934.2|15920.2|15937.2|15923.2|15933.1|15919.1|0
1614668100000|2021-03-02 06:55:00|15934.3|15920.3|15944.2|15930.2|15944.3|15930.3|15934.3|15920.3|0
1614668400000|2021-03-02 07:00:00|15943.6|15929.6|15962.6|15956.6|15971.6|15965.6|15943.6|15929.6|1356
1614668700000|2021-03-02 07:05:00|15962.1|15956.1|15937.1|15931.1|15963.1|15957.1|15934.1|15928.1|570
1614669000000|2021-03-02 07:10:00|15937.6|15931.6|15951.6|15945.6|15959.6|15953.6|15937.1|15931.1|390
1614669300000|2021-03-02 07:15:00|15951.1|15945.1|15942.6|15936.6|15952.6|15946.6|15935.6|15929.6|519
1614669600000|2021-03-02 07:20:00|15943.6|15937.6|15955.6|15949.6|15955.6|15949.6|15934.6|15928.6|326
1614669900000|2021-03-02 07:25:00|15954.6|15948.6|15956.6|15950.6|15966.6|15960.6|15952.1|15946.1|412
1614670200000|2021-03-02 07:30:00|15956.1|15950.1|15950.1|15944.1|15960.6|15954.6|15941.6|15935.6|319
1614670500000|2021-03-02 07:35:00|15949.6|15943.6|15940.6|15934.6|15950.6|15944.6|15940.6|15934.6|161
1614670800000|2021-03-02 07:40:00|15940.1|15934.1|15934.6|15928.6|15941.6|15935.6|15930.1|15924.1|595
1614671100000|2021-03-02 07:45:00|15935.1|15929.1|15947.1|15941.1|15948.1|15942.1|15935.1|15929.1|380
1614671400000|2021-03-02 07:50:00|15946.6|15940.6|15938.6|15932.6|15947.1|15941.1|15936.6|15930.6|158
1614671700000|2021-03-02 07:55:00|15938.1|15932.1|15937.1|15931.1|15947.6|15941.6|15935.6|15929.6|158
1614672000000|2021-03-02 08:00:00|15937.6|15931.6|15947.6|15941.6|15948.6|15942.6|15935.6|15929.6|345
1614672300000|2021-03-02 08:05:00|15946.6|15940.6|15943.1|15937.1|15948.6|15942.6|15931.6|15925.6|348
1614672600000|2021-03-02 08:10:00|15943.6|15937.6|15973.1|15967.1|15973.6|15967.6|15943.6|15937.6|707
1614672900000|2021-03-02 08:15:00|15972.6|15966.6|15983.1|15977.1|15991.6|15985.6|15972.6|15966.6|1253
1614673200000|2021-03-02 08:20:00|15982.6|15976.6|15978.1|15972.1|15986.6|15980.6|15977.1|15971.1|434
1614673500000|2021-03-02 08:25:00|15977.6|15971.6|15969.1|15963.1|15979.6|15973.6|15967.1|15961.1|419
1614673800000|2021-03-02 08:30:00|15968.6|15962.6|15983.6|15977.6|15986.1|15980.1|15967.6|15961.6|450
1614674100000|2021-03-02 08:35:00|15982.6|15976.6|15995.6|15989.6|15999.6|15993.6|15981.6|15975.6|475
1614674400000|2021-03-02 08:40:00|15996.1|15990.1|15989.6|15983.6|16000.1|15994.1|15987.6|15981.6|291
1614674700000|2021-03-02 08:45:00|15990.6|15984.6|15988.6|15982.6|15991.6|15985.6|15986.6|15980.6|149
1614675000000|2021-03-02 08:50:00|15988.1|15982.1|15980.1|15974.1|15989.6|15983.6|15977.1|15971.1|303
1614675300000|2021-03-02 08:55:00|15979.6|15973.6|15955.6|15949.6|15980.1|15974.1|15951.6|15945.6|639
1614675600000|2021-03-02 09:00:00|15955.1|15949.1|15960.1|15954.1|15965.6|15959.6|15951.1|15945.1|711
1614675900000|2021-03-02 09:05:00|15959.6|15953.6|15958.1|15952.1|15964.1|15958.1|15951.6|15945.6|333
1614676200000|2021-03-02 09:10:00|15958.6|15952.6|15958.1|15952.1|15958.6|15952.6|15946.6|15940.6|437
1614676500000|2021-03-02 09:15:00|15958.6|15952.6|15960.6|15954.6|15966.1|15960.1|15956.6|15950.6|260
1614676800000|2021-03-02 09:20:00|15959.1|15953.1|15972.6|15966.6|15977.1|15971.1|15959.1|15953.1|289
1614677100000|2021-03-02 09:25:00|15973.1|15967.1|15977.6|15971.6|15979.6|15973.6|15967.6|15961.6|306
1614677400000|2021-03-02 09:30:00|15978.6|15972.6|15977.1|15971.1|15983.1|15977.1|15972.6|15966.6|266
1614677700000|2021-03-02 09:35:00|15976.6|15970.6|15976.6|15970.6|15983.6|15977.6|15976.1|15970.1|185
1614678000000|2021-03-02 09:40:00|15977.1|15971.1|15983.1|15977.1|15988.6|15982.6|15977.1|15971.1|227
1614678300000|2021-03-02 09:45:00|15983.6|15977.6|15978.1|15972.1|15985.1|15979.1|15977.6|15971.6|165
1614678600000|2021-03-02 09:50:00|15977.6|15971.6|15983.1|15977.1|15985.1|15979.1|15972.1|15966.1|255
1614678900000|2021-03-02 09:55:00|15982.1|15976.1|15976.1|15970.1|15990.6|15984.6|15975.1|15969.1|249
1614679200000|2021-03-02 10:00:00|15977.1|15971.1|15980.1|15974.1|15988.6|15982.6|15976.6|15970.6|215
1614679500000|2021-03-02 10:05:00|15979.6|15973.6|15982.1|15976.1|15984.1|15978.1|15972.1|15966.1|169
1614679800000|2021-03-02 10:10:00|15981.6|15975.6|15979.1|15973.1|15987.1|15981.1|15976.6|15970.6|181
1614680100000|2021-03-02 10:15:00|15980.1|15974.1|15985.1|15979.1|15986.1|15980.1|15976.6|15970.6|132
1614680400000|2021-03-02 10:20:00|15984.6|15978.6|15991.6|15985.6|15993.6|15987.6|15982.6|15976.6|242
1614680700000|2021-03-02 10:25:00|15992.1|15986.1|15987.6|15981.6|15998.6|15992.6|15987.6|15981.6|275
1614681000000|2021-03-02 10:30:00|15987.1|15981.1|15987.1|15981.1|15992.1|15986.1|15982.6|15976.6|218
1614681300000|2021-03-02 10:35:00|15986.6|15980.6|15991.6|15985.6|15993.1|15987.1|15985.6|15979.6|82
1614681600000|2021-03-02 10:40:00|15992.1|15986.1|16003.6|15997.6|16009.6|16003.6|15992.1|15986.1|632
1614681900000|2021-03-02 10:45:00|16004.1|15998.1|16003.1|15997.1|16009.6|16003.6|16002.6|15996.6|314
1614682200000|2021-03-02 10:50:00|16003.6|15997.6|16013.1|16007.1|16015.1|16009.1|15999.6|15993.6|388
1614682500000|2021-03-02 10:55:00|16013.6|16007.6|16006.1|16000.1|16013.6|16007.6|16004.6|15998.6|238
1614682800000|2021-03-02 11:00:00|16007.1|16001.1|16008.6|16002.6|16009.6|16003.6|16000.6|15994.6|199
1614683100000|2021-03-02 11:05:00|16007.6|16001.6|16003.1|15997.1|16010.6|16004.6|16000.6|15994.6|139
1614683400000|2021-03-02 11:10:00|16002.6|15996.6|16005.1|15999.1|16006.6|16000.6|16001.1|15995.1|77
1614683700000|2021-03-02 11:15:00|16004.6|15998.6|15997.6|15991.6|16005.6|15999.6|15997.1|15991.1|186
1614684000000|2021-03-02 11:20:00|15998.1|15992.1|16018.6|16012.6|16018.6|16012.6|15995.6|15989.6|307
1614684300000|2021-03-02 11:25:00|16018.1|16012.1|16019.1|16013.1|16023.6|16017.6|16016.6|16010.6|632
1614684600000|2021-03-02 11:30:00|16018.6|16012.6|16012.1|16006.1|16019.6|16013.6|16008.6|16002.6|239
1614684900000|2021-03-02 11:35:00|16012.6|16006.6|16013.1|16007.1|16015.1|16009.1|16008.6|16002.6|171
1614685200000|2021-03-02 11:40:00|16014.1|16008.1|16015.1|16009.1|16022.6|16016.6|16014.1|16008.1|220
1614685500000|2021-03-02 11:45:00|16016.1|16010.1|16014.6|16008.6|16017.1|16011.1|16007.6|16001.6|162
1614685800000|2021-03-02 11:50:00|16016.1|16010.1|16020.1|16014.1|16020.1|16014.1|16013.1|16007.1|191
1614686100000|2021-03-02 11:55:00|16020.6|16014.6|16010.1|16004.1|16020.6|16014.6|16008.6|16002.6|170
1614686400000|2021-03-02 12:00:00|16010.6|16004.6|16019.6|16013.6|16021.1|16015.1|16009.6|16003.6|251
1614686700000|2021-03-02 12:05:00|16019.1|16013.1|16016.6|16010.6|16022.6|16016.6|16016.6|16010.6|123
1614687000000|2021-03-02 12:10:00|16017.1|16011.1|16014.1|16008.1|16018.1|16012.1|16013.1|16007.1|84
1614687300000|2021-03-02 12:15:00|16014.6|16008.6|16016.1|16010.1|16020.1|16014.1|16010.1|16004.1|192
1614687600000|2021-03-02 12:20:00|16016.6|16010.6|16020.6|16014.6|16022.6|16016.6|16016.6|16010.6|168
1614687900000|2021-03-02 12:25:00|16021.6|16015.6|16020.6|16014.6|16021.6|16015.6|16018.6|16012.6|97
1614688200000|2021-03-02 12:30:00|16020.1|16014.1|16014.6|16008.6|16021.6|16015.6|16014.6|16008.6|161
1614688500000|2021-03-02 12:35:00|16014.1|16008.1|16020.1|16014.1|16020.6|16014.6|16013.6|16007.6|111
1614688800000|2021-03-02 12:40:00|16020.6|16014.6|16034.6|16028.6|16036.6|16030.6|16020.1|16014.1|707
1614689100000|2021-03-02 12:45:00|16035.6|16029.6|16031.1|16025.1|16037.1|16031.1|16029.6|16023.6|264
1614689400000|2021-03-02 12:50:00|16030.6|16024.6|16029.1|16023.1|16031.6|16025.6|16027.6|16021.6|170
1614689700000|2021-03-02 12:55:00|16029.6|16023.6|16029.6|16023.6|16030.6|16024.6|16024.6|16018.6|206
1614690000000|2021-03-02 13:00:00|16029.1|16023.1|16028.6|16022.6|16030.6|16024.6|16026.6|16020.6|119
1614690300000|2021-03-02 13:05:00|16028.1|16022.1|16026.1|16020.1|16030.6|16024.6|16026.1|16020.1|111
1614690600000|2021-03-02 13:10:00|16026.6|16020.6|16011.6|16005.6|16026.6|16020.6|16007.6|16001.6|646
1614690900000|2021-03-02 13:15:00|16012.1|16006.1|16008.6|16002.6|16013.1|16007.1|16006.6|16000.6|254
1614691200000|2021-03-02 13:20:00|16009.1|16003.1|16005.6|15999.6|16010.1|16004.1|16000.6|15994.6|343
1614691500000|2021-03-02 13:25:00|16005.1|15999.1|16013.1|16007.1|16016.6|16010.6|16004.6|15998.6|220
1614691800000|2021-03-02 13:30:00|16012.6|16006.6|15999.6|15993.6|16013.1|16007.1|15995.6|15989.6|405
1614692100000|2021-03-02 13:35:00|15999.1|15993.1|16006.1|16000.1|16006.1|16000.1|15996.6|15990.6|247
1614692400000|2021-03-02 13:40:00|16005.6|15999.6|16003.1|15997.1|16007.6|16001.6|15997.1|15991.1|269
1614692700000|2021-03-02 13:45:00|16002.1|15996.1|16008.1|16002.1|16009.6|16003.6|15999.6|15993.6|253
1614693000000|2021-03-02 13:50:00|16007.6|16001.6|16015.6|16009.6|16016.1|16010.1|16006.6|16000.6|257
1614693300000|2021-03-02 13:55:00|16016.1|16010.1|16023.1|16017.1|16023.1|16017.1|16014.1|16008.1|385
1614693600000|2021-03-02 14:00:00|16022.1|16016.1|16043.1|16037.1|16048.6|16042.6|16022.1|16016.1|1137
1614693900000|2021-03-02 14:05:00|16043.6|16037.6|16036.6|16030.6|16048.1|16042.1|16024.6|16018.6|472
1614694200000|2021-03-02 14:10:00|16037.1|16031.1|16037.1|16031.1|16040.6|16034.6|16031.1|16025.1|229
1614694500000|2021-03-02 14:15:00|16038.1|16032.1|16052.1|16046.1|16054.6|16048.6|16037.1|16031.1|738
1614694800000|2021-03-02 14:20:00|16053.6|16047.6|16050.1|16044.1|16056.1|16050.1|16048.1|16042.1|378
1614695100000|2021-03-02 14:25:00|16049.6|16043.6|16049.6|16043.6|16049.6|16043.6|16042.6|16036.6|314
1614695400000|2021-03-02 14:30:00|16049.1|16043.1|16033.1|16027.1|16052.1|16046.1|16025.6|16019.6|967
1614695700000|2021-03-02 14:35:00|16031.6|16025.6|16024.1|16018.1|16035.6|16029.6|16019.6|16013.6|688
1614696000000|2021-03-02 14:40:00|16024.6|16018.6|16020.1|16014.1|16031.1|16025.1|16010.6|16004.6|792
1614696300000|2021-03-02 14:45:00|16019.1|16013.1|15998.1|15992.1|16026.1|16020.1|15997.6|15991.6|943
1614696600000|2021-03-02 14:50:00|15997.1|15991.1|16018.6|16012.6|16019.6|16013.6|15994.6|15988.6|901
1614696900000|2021-03-02 14:55:00|16018.1|16012.1|16027.1|16021.1|16037.6|16031.6|16016.1|16010.1|1008
1614697200000|2021-03-02 15:00:00|16024.6|16018.6|16031.6|16025.6|16033.6|16027.6|16019.6|16013.6|668
1614697500000|2021-03-02 15:05:00|16032.1|16026.1|16035.1|16029.1|16040.1|16034.1|16027.6|16021.6|579
1614697800000|2021-03-02 15:10:00|16035.6|16029.6|16018.1|16012.1|16036.6|16030.6|16010.1|16004.1|620
1614698100000|2021-03-02 15:15:00|16017.6|16011.6|16017.1|16011.1|16025.6|16019.6|16011.6|16005.6|414
1614698400000|2021-03-02 15:20:00|16015.6|16009.6|16011.6|16005.6|16024.1|16018.1|16011.6|16005.6|251
1614698700000|2021-03-02 15:25:00|16012.6|16006.6|15991.6|15985.6|16015.6|16009.6|15991.6|15985.6|759
1614699000000|2021-03-02 15:30:00|15990.6|15984.6|15992.6|15986.6|15998.1|15992.1|15980.6|15974.6|846
1614699300000|2021-03-02 15:35:00|15992.1|15986.1|15977.6|15971.6|16001.1|15995.1|15975.6|15969.6|727
1614699600000|2021-03-02 15:40:00|15978.1|15972.1|15983.6|15977.6|15987.6|15981.6|15974.6|15968.6|441
1614699900000|2021-03-02 15:45:00|15982.6|15976.6|15996.1|15990.1|15996.6|15990.6|15975.6|15969.6|555
1614700200000|2021-03-02 15:50:00|15996.6|15990.6|15997.6|15991.6|15999.1|15993.1|15992.6|15986.6|330
1614700500000|2021-03-02 15:55:00|15997.1|15991.1|15998.1|15992.1|16007.1|16001.1|15997.1|15991.1|366
1614700800000|2021-03-02 16:00:00|15997.1|15991.1|15993.6|15987.6|15999.1|15993.1|15975.6|15969.6|699
1614701100000|2021-03-02 16:05:00|15993.1|15987.1|15996.1|15990.1|16004.1|15998.1|15992.6|15986.6|384
1614701400000|2021-03-02 16:10:00|15997.1|15991.1|15990.1|15984.1|15997.6|15991.6|15979.6|15973.6|301
1614701700000|2021-03-02 16:15:00|15989.1|15983.1|15983.1|15977.1|15990.1|15984.1|15977.6|15971.6|346
1614702000000|2021-03-02 16:20:00|15982.1|15976.1|15967.6|15961.6|15984.1|15978.1|15966.1|15960.1|551
1614702300000|2021-03-02 16:25:00|15968.1|15962.1|15987.1|15981.1|15987.1|15981.1|15965.6|15959.6|484
1614702600000|2021-03-02 16:30:00|15987.6|15981.6|15976.6|15970.6|15988.6|15982.6|15972.1|15966.1|392
1614702900000|2021-03-02 16:35:00|15977.6|15971.6|15977.1|15971.1|15984.6|15978.6|15968.1|15962.1|292
1614703200000|2021-03-02 16:40:00|15976.6|15970.6|15972.1|15966.1|15976.6|15970.6|15959.6|15953.6|480
1614703500000|2021-03-02 16:45:00|15973.1|15967.1|15983.6|15977.6|15983.6|15977.6|15965.6|15959.6|363
1614703800000|2021-03-02 16:50:00|15981.6|15975.6|15983.6|15977.6|15985.6|15979.6|15975.1|15969.1|306
1614704100000|2021-03-02 16:55:00|15982.6|15976.6|15977.6|15971.6|15983.6|15977.6|15975.6|15969.6|136
1614704400000|2021-03-02 17:00:00|15976.6|15970.6|15990.6|15984.6|15990.6|15984.6|15966.6|15960.6|283
1614704700000|2021-03-02 17:05:00|15990.1|15984.1|15998.6|15992.6|16000.1|15994.1|15988.1|15982.1|372
1614705000000|2021-03-02 17:10:00|15998.1|15992.1|15994.1|15988.1|16001.6|15995.6|15993.1|15987.1|135
1614705300000|2021-03-02 17:15:00|15995.1|15989.1|16003.1|15997.1|16008.1|16002.1|15994.1|15988.1|250
1614705600000|2021-03-02 17:20:00|16002.6|15996.6|15994.6|15988.6|16004.6|15998.6|15992.6|15986.6|127
1614705900000|2021-03-02 17:25:00|15995.1|15989.1|15991.6|15985.6|15997.6|15991.6|15989.6|15983.6|99
1614706200000|2021-03-02 17:30:00|15991.1|15985.1|16003.1|15997.1|16006.6|16000.6|15989.1|15983.1|214
1614706500000|2021-03-02 17:35:00|16003.6|15997.6|16017.1|16011.1|16019.6|16013.6|16003.6|15997.6|299
1614706800000|2021-03-02 17:40:00|16018.1|16012.1|16019.1|16013.1|16021.6|16015.6|16015.6|16009.6|219
1614707100000|2021-03-02 17:45:00|16020.1|16014.1|16011.6|16005.6|16024.1|16018.1|16008.6|16002.6|174
1614707400000|2021-03-02 17:50:00|16011.1|16005.1|16013.1|16007.1|16015.1|16009.1|16001.6|15995.6|155
1614707700000|2021-03-02 17:55:00|16012.1|16006.1|16003.6|15997.6|16015.1|16009.1|16000.6|15994.6|112
1614708000000|2021-03-02 18:00:00|16003.1|15997.1|16021.6|16015.6|16022.6|16016.6|16003.1|15997.1|140
1614708300000|2021-03-02 18:05:00|16023.1|16017.1|16028.6|16022.6|16033.1|16027.1|16022.1|16016.1|324
1614708600000|2021-03-02 18:10:00|16028.1|16022.1|16031.1|16025.1|16032.1|16026.1|16024.1|16018.1|107
1614708900000|2021-03-02 18:15:00|16031.6|16025.6|16028.6|16022.6|16043.1|16037.1|16028.1|16022.1|349
1614709200000|2021-03-02 18:20:00|16028.1|16022.1|16026.6|16020.6|16028.6|16022.6|16020.6|16014.6|101
1614709500000|2021-03-02 18:25:00|16028.1|16022.1|16034.1|16028.1|16038.1|16032.1|16025.1|16019.1|212
1614709800000|2021-03-02 18:30:00|16033.6|16027.6|16035.6|16029.6|16044.6|16038.6|16033.1|16027.1|173
1614710100000|2021-03-02 18:35:00|16037.1|16031.1|16034.1|16028.1|16038.1|16032.1|16032.1|16026.1|109
1614710400000|2021-03-02 18:40:00|16033.6|16027.6|16023.1|16017.1|16035.1|16029.1|16022.6|16016.6|145
1614710700000|2021-03-02 18:45:00|16022.6|16016.6|16026.6|16020.6|16027.1|16021.1|16018.1|16012.1|107
1614711000000|2021-03-02 18:50:00|16027.1|16021.1|16015.6|16009.6|16027.6|16021.6|16012.6|16006.6|94
1614711300000|2021-03-02 18:55:00|16016.1|16010.1|16013.6|16007.6|16021.6|16015.6|16011.1|16005.1|117
1614711600000|2021-03-02 19:00:00|16014.1|16008.1|16014.1|16008.1|16017.6|16011.6|16010.6|16004.6|81
1614711900000|2021-03-02 19:05:00|16015.1|16009.1|16001.1|15995.1|16015.1|16009.1|16000.6|15994.6|185
1614712200000|2021-03-02 19:10:00|16000.6|15994.6|15995.1|15989.1|16005.6|15999.6|15992.6|15986.6|204
1614712500000|2021-03-02 19:15:00|15994.6|15988.6|15998.1|15992.1|15998.6|15992.6|15991.6|15985.6|83
1614712800000|2021-03-02 19:20:00|15997.6|15991.6|16008.1|16002.1|16010.6|16004.6|15997.6|15991.6|85
1614713100000|2021-03-02 19:25:00|16008.6|16002.6|15997.1|15991.1|16008.6|16002.6|15996.6|15990.6|58
1614713400000|2021-03-02 19:30:00|15997.6|15991.6|16007.1|16001.1|16007.6|16001.6|15995.1|15989.1|94
1614713700000|2021-03-02 19:35:00|16008.1|16002.1|16008.6|16002.6|16011.6|16005.6|16004.6|15998.6|60
1614714000000|2021-03-02 19:40:00|16007.1|16001.1|16007.6|16001.6|16014.6|16008.6|16005.6|15999.6|99
1614714300000|2021-03-02 19:45:00|16008.1|16002.1|16014.1|16008.1|16015.6|16009.6|16006.6|16000.6|48
1614714600000|2021-03-02 19:50:00|16015.1|16009.1|16013.6|16007.6|16017.6|16011.6|16009.1|16003.1|80
1614714900000|2021-03-02 19:55:00|16014.1|16008.1|16011.1|16005.1|16020.6|16014.6|16009.6|16003.6|73
1614715200000|2021-03-02 20:00:00|16011.6|16005.6|16013.1|16007.1|16016.1|16010.1|16007.1|16001.1|120
1614715500000|2021-03-02 20:05:00|16012.1|16006.1|16016.1|16010.1|16017.6|16011.6|16012.1|16006.1|30
1614715800000|2021-03-02 20:10:00|16016.6|16010.6|16008.6|16002.6|16022.6|16016.6|16007.6|16001.6|82
1614716100000|2021-03-02 20:15:00|16009.1|16003.1|15980.1|15974.1|16009.1|16003.1|15979.6|15973.6|311
1614716400000|2021-03-02 20:20:00|15979.6|15973.6|15990.1|15984.1|15994.1|15988.1|15976.1|15970.1|160
1614716700000|2021-03-02 20:25:00|15989.1|15983.1|15983.1|15977.1|15995.1|15989.1|15983.1|15977.1|102
1614717000000|2021-03-02 20:30:00|15983.6|15977.6|15977.1|15971.1|15987.6|15981.6|15975.1|15969.1|222
1614717300000|2021-03-02 20:35:00|15978.6|15972.6|15977.6|15971.6|15980.1|15974.1|15975.6|15969.6|90
1614717600000|2021-03-02 20:40:00|15978.1|15972.1|15987.1|15981.1|15987.1|15981.1|15977.6|15971.6|150
1614717900000|2021-03-02 20:45:00|15987.6|15981.6|16004.6|15998.6|16012.1|16006.1|15987.1|15981.1|346
1614718200000|2021-03-02 20:50:00|16006.6|16000.6|15999.6|15993.6|16010.6|16004.6|15996.6|15990.6|256
1614718500000|2021-03-02 20:55:00|15999.1|15993.1|15998.1|15992.1|16014.6|16008.6|15996.1|15990.1|258
1614718800000|2021-03-02 21:00:00|16004.3|15990.3|16004.3|15990.3|16012.9|15998.9|15999.9|15985.9|0
1614719100000|2021-03-02 21:05:00|16002.8|15988.8|16014.4|16000.4|16015.1|16001.1|16001.4|15987.4|0
1614719400000|2021-03-02 21:10:00|16015.1|16001.1|16018.4|16004.4|16022.3|16008.3|16014.4|16000.4|0
1614719700000|2021-03-02 21:15:00|16019|16005|16016.3|16002.3|16019|16005|16015.3|16001.3|0
1614720000000|2021-03-02 21:20:00|16016.5|16002.5|16016.5|16002.5|16017.3|16003.3|16015.6|16001.6|0
1614720300000|2021-03-02 21:25:00|16016.3|16002.3|16016.8|16002.8|16017.4|16003.4|16015.7|16001.7|0
1614720600000|2021-03-02 21:30:00|16018.4|16004.4|16014.7|16000.7|16019.8|16005.8|16013.3|15999.3|0
1614720900000|2021-03-02 21:35:00|16015.5|16001.5|16012.1|15998.1|16016.5|16002.5|16012.1|15998.1|0
1614721200000|2021-03-02 21:40:00|16011.4|15997.4|16008.5|15994.5|16012.1|15998.1|16004.9|15990.9|0
1614721500000|2021-03-02 21:45:00|16009.3|15995.3|16002|15988|16010|15996|15999.1|15985.1|0
1614721800000|2021-03-02 21:50:00|16001.3|15987.3|16001.3|15987.3|16002|15988|15999.9|15985.9|0
1614722100000|2021-03-02 21:55:00|16002|15988|15999.5|15985.5|16003.5|15989.5|15997|15983|0
1614722400000|2021-03-02 22:00:00|16000|15986|16000|15986|16000.3|15986.3|15999.2|15985.2|0
1614722700000|2021-03-02 22:05:00|16000.2|15986.2|15999.9|15985.9|16000.3|15986.3|15999.7|15985.7|0
1614723000000|2021-03-02 22:10:00|15999.8|15985.8|15999.7|15985.7|16000.3|15986.3|15999.4|15985.4|0
1614723300000|2021-03-02 22:15:00|16000.2|15986.2|16000.3|15986.3|16000.8|15986.8|15999.4|15985.4|0
1614723600000|2021-03-02 22:20:00|16000.1|15986.1|16000|15986|16001.5|15987.5|15998.3|15984.3|0
1614723900000|2021-03-02 22:25:00|15999.9|15985.9|16000.5|15986.5|16000.5|15986.5|15999.5|15985.5|0
1614724200000|2021-03-02 22:30:00|16000.7|15986.7|16002.2|15988.2|16002.2|15988.2|16000.7|15986.7|0
1614724500000|2021-03-02 22:35:00|16001.9|15987.9|16000.3|15986.3|16002|15988|15999.3|15985.3|0
1614724800000|2021-03-02 22:40:00|16000.2|15986.2|16000.9|15986.9|16001.3|15987.3|16000|15986|0
1614725100000|2021-03-02 22:45:00|16001.1|15987.1|16002.3|15988.3|16002.4|15988.4|16000.8|15986.8|0
1614725400000|2021-03-02 22:50:00|16002.1|15988.1|16002.4|15988.4|16003.1|15989.1|16001|15987|0
1614725700000|2021-03-02 22:55:00|16002.3|15988.3|16002|15988|16003.6|15989.6|16001.3|15987.3|0
1614726000000|2021-03-02 23:00:00|16003.4|15989.4|16009.2|15995.2|16014.6|16000.6|16001.9|15987.9|0
1614726300000|2021-03-02 23:05:00|16009.5|15995.5|16017.1|16003.1|16017.8|16003.8|16008.8|15994.8|0
1614726600000|2021-03-02 23:10:00|16017.5|16003.5|16022.5|16008.5|16022.5|16008.5|16017.5|16003.5|0
1614726900000|2021-03-02 23:15:00|16023.2|16009.2|16021|16007|16024.7|16010.7|16021|16007|0
1614727200000|2021-03-02 23:20:00|16021.8|16007.8|16025|16011|16025.7|16011.7|16021|16007|0
1614727500000|2021-03-02 23:25:00|16025.3|16011.3|16022.7|16008.7|16025.7|16011.7|16022.7|16008.7|0
1614727800000|2021-03-02 23:30:00|16023.4|16009.4|16027|16013|16027.4|16013.4|16022.7|16008.7|0
1614728100000|2021-03-02 23:35:00|16026.3|16012.3|16029.2|16015.2|16029.9|16015.9|16026.3|16012.3|0
1614728400000|2021-03-02 23:40:00|16029.9|16015.9|16032.1|16018.1|16034.3|16020.3|16029.9|16015.9|0
1614728700000|2021-03-02 23:45:00|16031.4|16017.4|16034.3|16020.3|16035|16021|16031.4|16017.4|0
1614729000000|2021-03-02 23:50:00|16033.6|16019.6|16030.7|16016.7|16035|16021|16030.7|16016.7|0
1614729300000|2021-03-02 23:55:00|16031|16017|16029.3|16015.3|16033.6|16019.6|16027.8|16013.8|0
1614729600000|2021-03-03 00:00:00|16028.5|16014.5|16025.3|16011.3|16030.7|16016.7|16024.2|16010.2|0
1614729900000|2021-03-03 00:05:00|16024.9|16010.9|16032.9|16018.9|16034.3|16020.3|16024.9|16010.9|0
1614730200000|2021-03-03 00:10:00|16033.6|16019.6|16031.8|16017.8|16035.4|16021.4|16031.1|16017.1|0
1614730500000|2021-03-03 00:15:00|16032.5|16018.5|16014.5|16000.5|16032.5|16018.5|16012.1|15998.1|0
1614730800000|2021-03-03 00:20:00|16014.8|16000.8|16014.5|16000.5|16018.8|16004.8|16008.7|15994.7|0
1614731100000|2021-03-03 00:25:00|16014.8|16000.8|16020|16006|16022.5|16008.5|16014.8|16000.8|0
1614731400000|2021-03-03 00:30:00|16021.1|16007.1|16016.5|16002.5|16026.5|16012.5|16016.2|16002.2|0
1614731700000|2021-03-03 00:35:00|16016.2|16002.2|16016.9|16002.9|16020.5|16006.5|16014|16000|0
1614732000000|2021-03-03 00:40:00|16017.1|16003.1|16014.8|16000.8|16017.3|16003.3|16010.4|15996.4|0
1614732300000|2021-03-03 00:45:00|16022.6|16018.6|16041.1|16037.1|16052.6|16048.6|16006.1|16002.1|4228
1614732600000|2021-03-03 00:50:00|16041.6|16037.6|16033.1|16029.1|16047.1|16043.1|16030.6|16026.6|1207
1614732900000|2021-03-03 00:55:00|16033.6|16029.6|16036.6|16032.6|16042.6|16038.6|16019.6|16015.6|1757
1614733200000|2021-03-03 01:00:00|16035.1|16031.1|16009.1|16005.1|16041.1|16037.1|16007.1|16003.1|4058
1614733500000|2021-03-03 01:05:00|16012.1|16008.1|16008.1|16004.1|16019.6|16015.6|15993.1|15989.1|4167
1614733800000|2021-03-03 01:10:00|16009.1|16005.1|15991.1|15987.1|16016.6|16012.6|15981.6|15977.6|3547
1614734100000|2021-03-03 01:15:00|15990.1|15986.1|15990.1|15986.1|16006.1|16002.1|15980.1|15976.1|2911
1614734400000|2021-03-03 01:20:00|15989.6|15985.6|15919.1|15915.1|15990.1|15986.1|15916.6|15912.6|6235
1614734700000|2021-03-03 01:25:00|15917.1|15913.1|15911|15907|15943|15939|15911|15907|5155
1614735000000|2021-03-03 01:30:00|15912|15908|15932|15928|15940.5|15936.5|15908|15904|3596
1614735300000|2021-03-03 01:35:00|15936|15932|15983.5|15979.5|15983.5|15979.5|15930|15926|4755
1614735600000|2021-03-03 01:40:00|15983|15979|16000.5|15996.5|16001.5|15997.5|15979.5|15975.5|3183
1614735900000|2021-03-03 01:45:00|16001.5|15997.5|16017|16013|16018.5|16014.5|16001.5|15997.5|2870
1614736200000|2021-03-03 01:50:00|16015.5|16011.5|16029.5|16025.5|16033.5|16029.5|16002.5|15998.5|3321
1614736500000|2021-03-03 01:55:00|16029|16025|16002|15998|16035.5|16031.5|15998.5|15994.5|2724
1614736800000|2021-03-03 02:00:00|16001|15997|15996.5|15992.5|16005|16001|15984|15980|2062
1614737100000|2021-03-03 02:05:00|15997|15993|15973.5|15969.5|16006|16002|15973.5|15969.5|2336
1614737400000|2021-03-03 02:10:00|15974|15970|15986.5|15982.5|15989|15985|15966.5|15962.5|2216
1614737700000|2021-03-03 02:15:00|15986|15982|16015|16011|16019.5|16015.5|15986|15982|2379
1614738000000|2021-03-03 02:20:00|16015.5|16011.5|16006.5|16002.5|16027.5|16023.5|16004.5|16000.5|1945
1614738300000|2021-03-03 02:25:00|16006|16002|15988|15984|16016|16012|15987.5|15983.5|1496
1614738600000|2021-03-03 02:30:00|15989|15985|15978.5|15974.5|15999.5|15995.5|15976|15972|1855
1614738900000|2021-03-03 02:35:00|15978|15974|15985.5|15981.5|15996.5|15992.5|15975|15971|1326
1614739200000|2021-03-03 02:40:00|15983|15979|16018.5|16014.5|16021|16017|15983|15979|2334
1614739500000|2021-03-03 02:45:00|16019|16015|16086.5|16082.5|16089|16085|16018.5|16014.5|7944
1614739800000|2021-03-03 02:50:00|16087|16083|16080.5|16076.5|16091|16087|16071|16067|3214
1614740100000|2021-03-03 02:55:00|16080|16076|16093|16089|16098.5|16094.5|16077.5|16073.5|3507
1614740400000|2021-03-03 03:00:00|16092.5|16088.5|16081.5|16077.5|16096|16092|16080.5|16076.5|1794
1614740700000|2021-03-03 03:05:00|16082|16078|16105.5|16101.5|16119.5|16115.5|16082|16078|3938
1614741000000|2021-03-03 03:10:00|16106.5|16102.5|16133|16129|16140.5|16136.5|16104.5|16100.5|3751
1614741300000|2021-03-03 03:15:00|16133.5|16129.5|16153|16149|16155.5|16151.5|16131.5|16127.5|3604
1614741600000|2021-03-03 03:20:00|16155.5|16151.5|16146|16142|16168.5|16164.5|16140.5|16136.5|3595
1614741900000|2021-03-03 03:25:00|16145.5|16141.5|16131.5|16127.5|16162.5|16158.5|16130.5|16126.5|2029
1614742200000|2021-03-03 03:30:00|16131|16127|16130.5|16126.5|16136.5|16132.5|16126.5|16122.5|1478
1614742500000|2021-03-03 03:35:00|16130|16126|16122.5|16118.5|16136.5|16132.5|16118|16114|1323
1614742800000|2021-03-03 03:40:00|16121.5|16117.5|16105|16101|16124|16120|16100|16096|1926
1614743100000|2021-03-03 03:45:00|16105.5|16101.5|16117.5|16113.5|16118|16114|16093|16089|2122
1614743400000|2021-03-03 03:50:00|16116.5|16112.5|16125|16121|16137.5|16133.5|16115.5|16111.5|1439
1614743700000|2021-03-03 03:55:00|16126|16122|16137.5|16133.5|16140.5|16136.5|16126|16122|1035
1614744000000|2021-03-03 04:00:00|16138|16134|16144.5|16140.5|16149.5|16145.5|16134.5|16130.5|1248
1614744300000|2021-03-03 04:05:00|16145|16141|16146.5|16142.5|16146.5|16142.5|16132.5|16128.5|1073
1614744600000|2021-03-03 04:10:00|16146|16142|16162.5|16158.5|16164.5|16160.5|16135.5|16131.5|1817
1614744900000|2021-03-03 04:15:00|16161.5|16157.5|16176|16172|16178|16174|16161.5|16157.5|2901
1614745200000|2021-03-03 04:20:00|16176.5|16172.5|16165.5|16161.5|16183|16179|16165|16161|1727
1614745500000|2021-03-03 04:25:00|16166.5|16162.5|16174.5|16170.5|16174.5|16170.5|16156|16152|1465
1614745800000|2021-03-03 04:30:00|16175.5|16171.5|16181.5|16177.5|16183|16179|16168|16164|1516
1614746100000|2021-03-03 04:35:00|16182.5|16178.5|16175.5|16171.5|16182.5|16178.5|16169|16165|1406
1614746400000|2021-03-03 04:40:00|16175|16171|16171|16167|16186|16182|16168.5|16164.5|1275
1614746700000|2021-03-03 04:45:00|16172.5|16168.5|16161|16157|16184.5|16180.5|16157.5|16153.5|1388
1614747000000|2021-03-03 04:50:00|16160.5|16156.5|16163|16159|16168|16164|16155.5|16151.5|793
1614747300000|2021-03-03 04:55:00|16163.5|16159.5|16172.5|16168.5|16176|16172|16157|16153|934
1614747600000|2021-03-03 05:00:00|16172|16168|16176.5|16172.5|16184|16180|16161.5|16157.5|1484
1614747900000|2021-03-03 05:05:00|16177.5|16173.5|16198.5|16194.5|16202.5|16198.5|16177.5|16173.5|2277
1614748200000|2021-03-03 05:10:00|16199.5|16195.5|16207|16203|16208|16204|16196.5|16192.5|1479
1614748500000|2021-03-03 05:15:00|16207.5|16203.5|16200|16196|16209.5|16205.5|16197.5|16193.5|1983
1614748800000|2021-03-03 05:20:00|16199|16195|16196|16192|16203|16199|16194.5|16190.5|1278
1614749100000|2021-03-03 05:25:00|16195.5|16191.5|16204|16200|16218|16214|16192.5|16188.5|3998
1614749400000|2021-03-03 05:30:00|16203.9|16199.9|16192.4|16188.4|16212.4|16208.4|16192.4|16188.4|2435
1614749700000|2021-03-03 05:35:00|16192.9|16188.9|16201.4|16197.4|16205.4|16201.4|16192.9|16188.9|1998
1614750000000|2021-03-03 05:40:00|16201.9|16197.9|16205.4|16201.4|16206.4|16202.4|16194.9|16190.9|3074
1614750300000|2021-03-03 05:45:00|16209.9|16195.9|16207|16193|16210.3|16196.3|16204.8|16190.8|12
1614750600000|2021-03-03 05:50:00|16206.8|16192.8|16208.3|16194.3|16208.5|16194.5|16206.8|16192.8|0
1614750900000|2021-03-03 05:55:00|16208.7|16194.7|16212.3|16198.3|16214.5|16200.5|16207.9|16193.9|0
1614751200000|2021-03-03 06:00:00|16211.9|16197.9|16210.7|16196.7|16212.3|16198.3|16209|16195|0
1614751500000|2021-03-03 06:05:00|16210.5|16196.5|16208.1|16194.1|16212.1|16198.1|16208.1|16194.1|0
1614751800000|2021-03-03 06:10:00|16207.9|16193.9|16211.6|16197.6|16212|16198|16207|16193|0
1614752100000|2021-03-03 06:15:00|16201.8|16187.8|16209.2|16195.2|16213.5|16199.5|16201.8|16187.8|0
1614752400000|2021-03-03 06:20:00|16209.3|16195.3|16217|16203|16219.1|16205.1|16207.1|16193.1|0
1614752700000|2021-03-03 06:25:00|16219|16205|16221.6|16207.6|16223.1|16209.1|16216.9|16202.9|0
1614753000000|2021-03-03 06:30:00|16221.7|16207.7|16228.6|16214.6|16228.6|16214.6|16220.5|16206.5|0
1614753300000|2021-03-03 06:35:00|16228.7|16214.7|16222.2|16208.2|16229.6|16215.6|16222.2|16208.2|0
1614753600000|2021-03-03 06:40:00|16222.1|16208.1|16223.3|16209.3|16226.3|16212.3|16221|16207|0
1614753900000|2021-03-03 06:45:00|16223.4|16209.4|16223.6|16209.6|16225.4|16211.4|16221.5|16207.5|0
1614754200000|2021-03-03 06:50:00|16223.7|16209.7|16224.4|16210.4|16229.2|16215.2|16221.4|16207.4|0
1614754500000|2021-03-03 06:55:00|16224.3|16210.3|16221|16207|16224.3|16210.3|16218.1|16204.1|0
1614754800000|2021-03-03 07:00:00|16219.9|16213.9|16226.4|16220.4|16232.9|16226.9|16215.4|16209.4|1121
1614755100000|2021-03-03 07:05:00|16227.4|16221.4|16234.4|16228.4|16236.9|16230.9|16227.4|16221.4|629
1614755400000|2021-03-03 07:10:00|16234.9|16228.9|16238.4|16232.4|16243.9|16237.9|16233.4|16227.4|701
1614755700000|2021-03-03 07:15:00|16239.4|16233.4|16240.4|16234.4|16248.9|16242.9|16237.4|16231.4|765
1614756000000|2021-03-03 07:20:00|16239.4|16233.4|16244.9|16238.9|16246.4|16240.4|16238.4|16232.4|224
1614756300000|2021-03-03 07:25:00|16244.4|16238.4|16245.4|16239.4|16250.4|16244.4|16243.4|16237.4|400
1614756600000|2021-03-03 07:30:00|16245.9|16239.9|16240.4|16234.4|16248.4|16242.4|16239.4|16233.4|286
1614756900000|2021-03-03 07:35:00|16239.9|16233.9|16248.9|16242.9|16251.9|16245.9|16239.9|16233.9|427
1614757200000|2021-03-03 07:40:00|16249.4|16243.4|16247.9|16241.9|16250.9|16244.9|16244.9|16238.9|135
1614757500000|2021-03-03 07:45:00|16248.4|16242.4|16242.4|16236.4|16248.4|16242.4|16242.4|16236.4|119
1614757800000|2021-03-03 07:50:00|16241.9|16235.9|16241.9|16235.9|16244.4|16238.4|16239.4|16233.4|163
1614758100000|2021-03-03 07:55:00|16240.9|16234.9|16240.4|16234.4|16246.4|16240.4|16238.4|16232.4|256
1614758400000|2021-03-03 08:00:00|16239.9|16233.9|16238.9|16232.9|16242.4|16236.4|16237.9|16231.9|163
1614758700000|2021-03-03 08:05:00|16239.4|16233.4|16246.9|16240.9|16248.4|16242.4|16235.9|16229.9|301
1614759000000|2021-03-03 08:10:00|16247.4|16241.4|16245.9|16239.9|16251.4|16245.4|16245.9|16239.9|291
1614759300000|2021-03-03 08:15:00|16246.9|16240.9|16245.9|16239.9|16247.4|16241.4|16244.4|16238.4|108
1614759600000|2021-03-03 08:20:00|16246.4|16240.4|16243.4|16237.4|16246.9|16240.9|16242.4|16236.4|168
1614759900000|2021-03-03 08:25:00|16242.4|16236.4|16242.4|16236.4|16245.9|16239.9|16242.4|16236.4|105
1614760200000|2021-03-03 08:30:00|16241.9|16235.9|16241.4|16235.4|16245.9|16239.9|16241.4|16235.4|146
1614760500000|2021-03-03 08:35:00|16240.4|16234.4|16240.9|16234.9|16242.9|16236.9|16240.4|16234.4|130
1614760800000|2021-03-03 08:40:00|16241.4|16235.4|16238.9|16232.9|16242.4|16236.4|16238.4|16232.4|104
1614761100000|2021-03-03 08:45:00|16238.4|16232.4|16243.9|16237.9|16248.4|16242.4|16238.4|16232.4|153
1614761400000|2021-03-03 08:50:00|16243.4|16237.4|16244.4|16238.4|16247.4|16241.4|16242.4|16236.4|125
1614761700000|2021-03-03 08:55:00|16243.4|16237.4|16242.4|16236.4|16245.4|16239.4|16241.9|16235.9|63
1614762000000|2021-03-03 09:00:00|16241.9|16235.9|16243.4|16237.4|16243.4|16237.4|16238.4|16232.4|123
1614762300000|2021-03-03 09:05:00|16244.4|16238.4|16248.4|16242.4|16250.4|16244.4|16243.9|16237.9|191
1614762600000|2021-03-03 09:10:00|16248.9|16242.9|16270.4|16264.4|16273.9|16267.9|16248.4|16242.4|1201
1614762900000|2021-03-03 09:15:00|16269.9|16263.9|16267.4|16261.4|16277.4|16271.4|16265.4|16259.4|444
1614763200000|2021-03-03 09:20:00|16267.9|16261.9|16266.4|16260.4|16268.4|16262.4|16260.9|16254.9|233
1614763500000|2021-03-03 09:25:00|16265.4|16259.4|16263.9|16257.9|16267.9|16261.9|16259.4|16253.4|209
1614763800000|2021-03-03 09:30:00|16263.4|16257.4|16264.9|16258.9|16268.4|16262.4|16262.4|16256.4|150
1614764100000|2021-03-03 09:35:00|16264.4|16258.4|16257.4|16251.4|16266.4|16260.4|16250.4|16244.4|462
1614764400000|2021-03-03 09:40:00|16257.9|16251.9|16262.4|16256.4|16265.4|16259.4|16256.4|16250.4|159
1614764700000|2021-03-03 09:45:00|16262.9|16256.9|16264.9|16258.9|16268.4|16262.4|16260.4|16254.4|210
1614765000000|2021-03-03 09:50:00|16265.4|16259.4|16262.9|16256.9|16265.9|16259.9|16260.4|16254.4|134
1614765300000|2021-03-03 09:55:00|16262.4|16256.4|16264.4|16258.4|16268.4|16262.4|16262.4|16256.4|171
1614765600000|2021-03-03 10:00:00|16263.9|16257.9|16265.4|16259.4|16265.4|16259.4|16261.9|16255.9|59
1614765900000|2021-03-03 10:05:00|16266.4|16260.4|16264.4|16258.4|16267.4|16261.4|16263.4|16257.4|83
1614766200000|2021-03-03 10:10:00|16264.9|16258.9|16261.4|16255.4|16265.4|16259.4|16261.4|16255.4|54
1614766500000|2021-03-03 10:15:00|16262.4|16256.4|16265.9|16259.9|16266.9|16260.9|16261.4|16255.4|46
1614766800000|2021-03-03 10:20:00|16266.4|16260.4|16268.4|16262.4|16269.4|16263.4|16265.9|16259.9|131
1614767100000|2021-03-03 10:25:00|16269.4|16263.4|16264.9|16258.9|16269.4|16263.4|16263.4|16257.4|126
1614767400000|2021-03-03 10:30:00|16264.4|16258.4|16264.4|16258.4|16265.4|16259.4|16262.4|16256.4|81
1614767700000|2021-03-03 10:35:00|16263.9|16257.9|16258.9|16252.9|16264.9|16258.9|16255.4|16249.4|212
1614768000000|2021-03-03 10:40:00|16258.4|16252.4|16256.4|16250.4|16258.9|16252.9|16254.9|16248.9|158
1614768300000|2021-03-03 10:45:00|16255.9|16249.9|16258.4|16252.4|16259.4|16253.4|16253.9|16247.9|136
1614768600000|2021-03-03 10:50:00|16257.4|16251.4|16259.4|16253.4|16261.4|16255.4|16256.4|16250.4|79
1614768900000|2021-03-03 10:55:00|16258.4|16252.4|16262.4|16256.4|16262.4|16256.4|16258.4|16252.4|58
1614769200000|2021-03-03 11:00:00|16262.9|16256.9|16255.9|16249.9|16263.4|16257.4|16253.4|16247.4|162
1614769500000|2021-03-03 11:05:00|16256.4|16250.4|16257.4|16251.4|16258.4|16252.4|16255.4|16249.4|62
1614769800000|2021-03-03 11:10:00|16256.4|16250.4|16254.9|16248.9|16257.4|16251.4|16250.4|16244.4|186
1614770100000|2021-03-03 11:15:00|16255.4|16249.4|16257.4|16251.4|16258.4|16252.4|16253.4|16247.4|89
1614770400000|2021-03-03 11:20:00|16256.9|16250.9|16256.9|16250.9|16260.4|16254.4|16256.4|16250.4|72
1614770700000|2021-03-03 11:25:00|16256.4|16250.4|16258.9|16252.9|16259.9|16253.9|16256.4|16250.4|31
1614771000000|2021-03-03 11:30:00|16257.9|16251.9|16255.9|16249.9|16258.9|16252.9|16254.4|16248.4|31
1614771300000|2021-03-03 11:35:00|16255.4|16249.4|16249.9|16243.9|16256.9|16250.9|16248.9|16242.9|145
1614771600000|2021-03-03 11:40:00|16250.4|16244.4|16255.9|16249.9|16256.4|16250.4|16249.4|16243.4|89
1614771900000|2021-03-03 11:45:00|16256.4|16250.4|16261.9|16255.9|16262.9|16256.9|16256.4|16250.4|227
1614772200000|2021-03-03 11:50:00|16261.4|16255.4|16263.9|16257.9|16267.4|16261.4|16261.4|16255.4|170
1614772500000|2021-03-03 11:55:00|16264.4|16258.4|16262.4|16256.4|16265.4|16259.4|16261.4|16255.4|37
1614772800000|2021-03-03 12:00:00|16263.4|16257.4|16259.4|16253.4|16263.4|16257.4|16258.4|16252.4|154
1614773100000|2021-03-03 12:05:00|16259.9|16253.9|16257.4|16251.4|16261.4|16255.4|16257.4|16251.4|83
1614773400000|2021-03-03 12:10:00|16256.4|16250.4|16258.9|16252.9|16261.4|16255.4|16256.4|16250.4|71
1614773700000|2021-03-03 12:15:00|16257.9|16251.9|16256.4|16250.4|16260.9|16254.9|16255.4|16249.4|79
1614774000000|2021-03-03 12:20:00|16255.9|16249.9|16259.4|16253.4|16259.4|16253.4|16255.4|16249.4|55
1614774300000|2021-03-03 12:25:00|16259.9|16253.9|16257.9|16251.9|16260.4|16254.4|16257.4|16251.4|53
1614774600000|2021-03-03 12:30:00|16257.4|16251.4|16253.4|16247.4|16258.9|16252.9|16250.4|16244.4|114
1614774900000|2021-03-03 12:35:00|16253.9|16247.9|16248.4|16242.4|16254.4|16248.4|16247.4|16241.4|212
1614775200000|2021-03-03 12:40:00|16248.9|16242.9|16252.4|16246.4|16252.4|16246.4|16248.4|16242.4|208
1614775500000|2021-03-03 12:45:00|16253.4|16247.4|16250.4|16244.4|16253.4|16247.4|16249.4|16243.4|127
1614775800000|2021-03-03 12:50:00|16249.4|16243.4|16248.4|16242.4|16250.9|16244.9|16246.9|16240.9|148
1614776100000|2021-03-03 12:55:00|16248.9|16242.9|16246.4|16240.4|16249.4|16243.4|16245.4|16239.4|175
1614776400000|2021-03-03 13:00:00|16246.9|16240.9|16210.4|16204.4|16246.9|16240.9|16123.9|16117.9|5642
1614776700000|2021-03-03 13:05:00|16209.9|16203.9|16178.4|16172.4|16210.9|16204.9|16176.4|16170.4|1190
1614777000000|2021-03-03 13:10:00|16177.9|16171.9|16168.9|16162.9|16188.4|16182.4|16168.4|16162.4|1139
1614777300000|2021-03-03 13:15:00|16167.4|16161.4|16186.9|16180.9|16201.9|16195.9|16165.4|16159.4|1372
1614777600000|2021-03-03 13:20:00|16185.9|16179.9|16190.4|16184.4|16196.4|16190.4|16185.4|16179.4|450
1614777900000|2021-03-03 13:25:00|16190.9|16184.9|16201.4|16195.4|16205.4|16199.4|16187.9|16181.9|708
1614778200000|2021-03-03 13:30:00|16201.9|16195.9|16167.4|16161.4|16202.4|16196.4|16156.4|16150.4|1665
1614778500000|2021-03-03 13:35:00|16166.9|16160.9|16173.9|16167.9|16176.4|16170.4|16164.4|16158.4|638
1614778800000|2021-03-03 13:40:00|16172.9|16166.9|16150.9|16144.9|16172.9|16166.9|16140.4|16134.4|1311
1614779100000|2021-03-03 13:45:00|16151.4|16145.4|16141.4|16135.4|16152.9|16146.9|16130.4|16124.4|1187
1614779400000|2021-03-03 13:50:00|16140.9|16134.9|16154.9|16148.9|16155.4|16149.4|16136.4|16130.4|1119
1614779700000|2021-03-03 13:55:00|16155.4|16149.4|16157.4|16151.4|16163.9|16157.9|16149.4|16143.4|710
1614780000000|2021-03-03 14:00:00|16156.9|16150.9|16164.9|16158.9|16168.9|16162.9|16148.9|16142.9|633
1614780300000|2021-03-03 14:05:00|16164.4|16158.4|16158.9|16152.9|16165.4|16159.4|16155.9|16149.9|346
1614780600000|2021-03-03 14:10:00|16159.4|16153.4|16149.4|16143.4|16166.4|16160.4|16148.9|16142.9|346
1614780900000|2021-03-03 14:15:00|16147.9|16141.9|16151.9|16145.9|16153.9|16147.9|16130.4|16124.4|978
1614781200000|2021-03-03 14:20:00|16150.4|16144.4|16157.9|16151.9|16160.4|16154.4|16135.9|16129.9|445
1614781500000|2021-03-03 14:25:00|16157.4|16151.4|16158.4|16152.4|16163.4|16157.4|16151.4|16145.4|375
1614781800000|2021-03-03 14:30:00|16157.9|16151.9|16178.9|16172.9|16191.4|16185.4|16153.4|16147.4|1738
1614782100000|2021-03-03 14:35:00|16180.4|16174.4|16162.4|16156.4|16182.9|16176.9|16158.9|16152.9|1026
1614782400000|2021-03-03 14:40:00|16163.9|16157.9|16157.4|16151.4|16165.4|16159.4|16144.4|16138.4|1030
1614782700000|2021-03-03 14:45:00|16154.4|16148.4|16165.4|16159.4|16169.4|16163.4|16144.9|16138.9|894
1614783000000|2021-03-03 14:50:00|16164.9|16158.9|16168.9|16162.9|16177.9|16171.9|16162.4|16156.4|913
1614783300000|2021-03-03 14:55:00|16169.9|16163.9|16147.4|16141.4|16170.4|16164.4|16143.9|16137.9|811
1614783600000|2021-03-03 15:00:00|16146.9|16140.9|16149.4|16143.4|16153.9|16147.9|16137.4|16131.4|1003
1614783900000|2021-03-03 15:05:00|16149.9|16143.9|16155.9|16149.9|16160.4|16154.4|16134.4|16128.4|904
1614784200000|2021-03-03 15:10:00|16155.4|16149.4|16103.9|16097.9|16155.4|16149.4|16103.9|16097.9|2482
1614784500000|2021-03-03 15:15:00|16102.9|16096.9|16117.9|16111.9|16118.4|16112.4|16100.9|16094.9|1097
1614784800000|2021-03-03 15:20:00|16118.9|16112.9|16130.4|16124.4|16130.4|16124.4|16108.9|16102.9|1014
1614785100000|2021-03-03 15:25:00|16129.4|16123.4|16125.4|16119.4|16142.4|16136.4|16122.9|16116.9|1036
1614785400000|2021-03-03 15:30:00|16124.4|16118.4|16125.4|16119.4|16132.9|16126.9|16106.9|16100.9|1184
1614785700000|2021-03-03 15:35:00|16124.9|16118.9|16131.9|16125.9|16134.4|16128.4|16119.9|16113.9|656
1614786000000|2021-03-03 15:40:00|16131.4|16125.4|16120.9|16114.9|16131.9|16125.9|16120.4|16114.4|459
1614786300000|2021-03-03 15:45:00|16121.9|16115.9|16140.9|16134.9|16149.9|16143.9|16115.9|16109.9|824
1614786600000|2021-03-03 15:50:00|16139.9|16133.9|16141.4|16135.4|16147.4|16141.4|16134.9|16128.9|489
1614786900000|2021-03-03 15:55:00|16140.9|16134.9|16150.9|16144.9|16157.9|16151.9|16128.9|16122.9|890
1614787200000|2021-03-03 16:00:00|16151.4|16145.4|16153.9|16147.9|16165.4|16159.4|16148.9|16142.9|802
1614787500000|2021-03-03 16:05:00|16153.4|16147.4|16154.9|16148.9|16163.9|16157.9|16153.4|16147.4|358
1614787800000|2021-03-03 16:10:00|16153.9|16147.9|16149.9|16143.9|16157.4|16151.4|16147.9|16141.9|377
1614788100000|2021-03-03 16:15:00|16149.4|16143.4|16159.4|16153.4|16160.4|16154.4|16141.4|16135.4|592
1614788400000|2021-03-03 16:20:00|16157.9|16151.9|16162.4|16156.4|16165.4|16159.4|16155.9|16149.9|306
1614788700000|2021-03-03 16:25:00|16161.4|16155.4|16160.4|16154.4|16163.4|16157.4|16156.4|16150.4|134
1614789000000|2021-03-03 16:30:00|16159.9|16153.9|16155.9|16149.9|16164.4|16158.4|16154.9|16148.9|173
1614789300000|2021-03-03 16:35:00|16156.9|16150.9|16150.9|16144.9|16160.4|16154.4|16148.4|16142.4|223
1614789600000|2021-03-03 16:40:00|16151.4|16145.4|16147.4|16141.4|16153.4|16147.4|16143.4|16137.4|277
1614789900000|2021-03-03 16:45:00|16146.9|16140.9|16149.9|16143.9|16156.9|16150.9|16145.4|16139.4|234
1614790200000|2021-03-03 16:50:00|16150.4|16144.4|16155.9|16149.9|16161.9|16155.9|16148.4|16142.4|193
1614790500000|2021-03-03 16:55:00|16154.9|16148.9|16143.4|16137.4|16158.4|16152.4|16140.4|16134.4|287
1614790800000|2021-03-03 17:00:00|16143.9|16137.9|16143.9|16137.9|16145.9|16139.9|16136.4|16130.4|276
1614791100000|2021-03-03 17:05:00|16142.9|16136.9|16144.9|16138.9|16145.4|16139.4|16139.4|16133.4|129
1614791400000|2021-03-03 17:10:00|16143.9|16137.9|16154.4|16148.4|16155.4|16149.4|16138.4|16132.4|220
1614791700000|2021-03-03 17:15:00|16154.9|16148.9|16141.9|16135.9|16154.9|16148.9|16138.9|16132.9|331
1614792000000|2021-03-03 17:20:00|16140.9|16134.9|16142.4|16136.4|16143.4|16137.4|16136.4|16130.4|110
1614792300000|2021-03-03 17:25:00|16139.4|16133.4|16137.9|16131.9|16141.9|16135.9|16131.9|16125.9|206
1614792600000|2021-03-03 17:30:00|16137.4|16131.4|16130.4|16124.4|16140.4|16134.4|16130.4|16124.4|147
1614792900000|2021-03-03 17:35:00|16131.9|16125.9|16131.9|16125.9|16137.4|16131.4|16128.9|16122.9|115
1614793200000|2021-03-03 17:40:00|16131.4|16125.4|16127.4|16121.4|16134.4|16128.4|16113.9|16107.9|488
1614793500000|2021-03-03 17:45:00|16126.9|16120.9|16139.4|16133.4|16140.4|16134.4|16124.9|16118.9|318
1614793800000|2021-03-03 17:50:00|16139.9|16133.9|16129.4|16123.4|16144.4|16138.4|16129.4|16123.4|185
1614794100000|2021-03-03 17:55:00|16127.9|16121.9|16119.9|16113.9|16132.9|16126.9|16118.4|16112.4|193
1614794400000|2021-03-03 18:00:00|16118.4|16112.4|16122.9|16116.9|16124.4|16118.4|16115.4|16109.4|167
1614794700000|2021-03-03 18:05:00|16123.4|16117.4|16122.9|16116.9|16127.9|16121.9|16122.4|16116.4|103
1614795000000|2021-03-03 18:10:00|16123.9|16117.9|16124.9|16118.9|16131.9|16125.9|16118.9|16112.9|149
1614795300000|2021-03-03 18:15:00|16123.9|16117.9|16145.9|16139.9|16147.4|16141.4|16121.9|16115.9|362
1614795600000|2021-03-03 18:20:00|16146.4|16140.4|16145.9|16139.9|16152.9|16146.9|16144.4|16138.4|185
1614795900000|2021-03-03 18:25:00|16146.4|16140.4|16144.9|16138.9|16150.4|16144.4|16143.4|16137.4|101
1614796200000|2021-03-03 18:30:00|16145.4|16139.4|16139.4|16133.4|16145.9|16139.9|16132.4|16126.4|262
1614796500000|2021-03-03 18:35:00|16139.9|16133.9|16139.9|16133.9|16147.9|16141.9|16139.4|16133.4|119
1614796800000|2021-03-03 18:40:00|16140.9|16134.9|16133.9|16127.9|16140.9|16134.9|16133.4|16127.4|143
1614797100000|2021-03-03 18:45:00|16134.4|16128.4|16122.9|16116.9|16136.4|16130.4|16119.9|16113.9|179
1614797400000|2021-03-03 18:50:00|16122.4|16116.4|16113.9|16107.9|16128.9|16122.9|16110.4|16104.4|237
1614797700000|2021-03-03 18:55:00|16113.4|16107.4|16113.9|16107.9|16113.9|16107.9|16105.4|16099.4|242
1614798000000|2021-03-03 19:00:00|16114.4|16108.4|16082.9|16076.9|16114.4|16108.4|16081.4|16075.4|941
1614798300000|2021-03-03 19:05:00|16083.9|16077.9|16067.4|16061.4|16084.4|16078.4|16061.9|16055.9|970
1614798600000|2021-03-03 19:10:00|16066.9|16060.9|16080.9|16074.9|16082.4|16076.4|16059.4|16053.4|459
1614798900000|2021-03-03 19:15:00|16081.4|16075.4|16069.9|16063.9|16081.4|16075.4|16064.9|16058.9|172
1614799200000|2021-03-03 19:20:00|16070.4|16064.4|16056.4|16050.4|16072.9|16066.9|16048.4|16042.4|533
1614799500000|2021-03-03 19:25:00|16055.4|16049.4|16053.9|16047.9|16061.9|16055.9|16047.9|16041.9|226
1614799800000|2021-03-03 19:30:00|16053.4|16047.4|16032.9|16026.9|16053.4|16047.4|16029.4|16023.4|748
1614800100000|2021-03-03 19:35:00|16032.4|16026.4|16063.9|16057.9|16067.4|16061.4|16032.4|16026.4|343
1614800400000|2021-03-03 19:40:00|16062.9|16056.9|16066.4|16060.4|16076.4|16070.4|16061.9|16055.9|236
1614800700000|2021-03-03 19:45:00|16065.9|16059.9|16054.9|16048.9|16068.4|16062.4|16047.4|16041.4|232
1614801000000|2021-03-03 19:50:00|16055.9|16049.9|16080.9|16074.9|16084.9|16078.9|16054.9|16048.9|395
1614801300000|2021-03-03 19:55:00|16080.4|16074.4|16077.4|16071.4|16090.4|16084.4|16074.9|16068.9|268
1614801600000|2021-03-03 20:00:00|16076.9|16070.9|16073.4|16067.4|16079.9|16073.9|16063.9|16057.9|429
1614801900000|2021-03-03 20:05:00|16074.9|16068.9|16070.9|16064.9|16076.4|16070.4|16065.4|16059.4|116
1614802200000|2021-03-03 20:10:00|16071.4|16065.4|16065.9|16059.9|16082.4|16076.4|16065.9|16059.9|178
1614802500000|2021-03-03 20:15:00|16065.4|16059.4|16055.9|16049.9|16066.9|16060.9|16051.4|16045.4|214
1614802800000|2021-03-03 20:20:00|16055.4|16049.4|16049.9|16043.9|16058.4|16052.4|16047.9|16041.9|216
1614803100000|2021-03-03 20:25:00|16050.4|16044.4|16035.4|16029.4|16050.9|16044.9|16031.4|16025.4|345
1614803400000|2021-03-03 20:30:00|16035.9|16029.9|16030.4|16024.4|16037.9|16031.9|16023.4|16017.4|462
1614803700000|2021-03-03 20:35:00|16029.9|16023.9|16031.4|16025.4|16035.4|16029.4|16024.4|16018.4|234
1614804000000|2021-03-03 20:40:00|16031.9|16025.9|16041.4|16035.4|16043.4|16037.4|16029.4|16023.4|255
1614804300000|2021-03-03 20:45:00|16043.9|16037.9|16039.9|16033.9|16052.4|16046.4|16039.9|16033.9|221
1614804600000|2021-03-03 20:50:00|16038.9|16032.9|16025.9|16019.9|16040.4|16034.4|16023.4|16017.4|426
1614804900000|2021-03-03 20:55:00|16026.4|16020.4|16027.9|16021.9|16035.9|16029.9|16025.9|16019.9|370
1614805200000|2021-03-03 21:00:00|16032.4|16018.4|16034.8|16020.8|16040.2|16026.2|16024.1|16010.1|0
1614805500000|2021-03-03 21:05:00|16034.1|16020.1|16024.8|16010.8|16037.8|16023.8|16021.9|16007.9|0
1614805800000|2021-03-03 21:10:00|16026.3|16012.3|16025|16011|16027.8|16013.8|16023|16009|0
1614806100000|2021-03-03 21:15:00|16025.6|16011.6|16025.5|16011.5|16025.9|16011.9|16023.7|16009.7|0
1614806400000|2021-03-03 21:20:00|16025.7|16011.7|16027.4|16013.4|16028.7|16014.7|16025.7|16011.7|0
1614806700000|2021-03-03 21:25:00|16027.2|16013.2|16026.7|16012.7|16027.6|16013.6|16026.5|16012.5|0
1614807000000|2021-03-03 21:30:00|16025.9|16011.9|16031.1|16017.1|16031.8|16017.8|16025.2|16011.2|0
1614807300000|2021-03-03 21:35:00|16030.3|16016.3|16026.7|16012.7|16032.5|16018.5|16025.2|16011.2|0
1614807600000|2021-03-03 21:40:00|16025.9|16011.9|16022.3|16008.3|16026.7|16012.7|16020.8|16006.8|0
1614807900000|2021-03-03 21:45:00|16023|16009|16021.5|16007.5|16025.9|16011.9|16020.8|16006.8|0
1614808200000|2021-03-03 21:50:00|16022.3|16008.3|16022.3|16008.3|16024.5|16010.5|16020.8|16006.8|0
1614808500000|2021-03-03 21:55:00|16023.7|16009.7|16025.5|16011.5|16026.7|16012.7|16020.1|16006.1|0
1614808800000|2021-03-03 22:00:00|16025.4|16011.4|16025.7|16011.7|16027|16013|16024.7|16010.7|0
1614809100000|2021-03-03 22:05:00|16025.1|16011.1|16025.2|16011.2|16026.7|16012.7|16025.1|16011.1|0
1614809400000|2021-03-03 22:10:00|16025.8|16011.8|16030.5|16016.5|16030.5|16016.5|16025.8|16011.8|0
1614809700000|2021-03-03 22:15:00|16030.7|16016.7|16027.8|16013.8|16030.7|16016.7|16027.3|16013.3|0
1614810000000|2021-03-03 22:20:00|16027.5|16013.5|16028.9|16014.9|16029.4|16015.4|16027.5|16013.5|0
1614810300000|2021-03-03 22:25:00|16029|16015|16028.5|16014.5|16029|16015|16028.1|16014.1|0
1614810600000|2021-03-03 22:30:00|16028.4|16014.4|16028.5|16014.5|16028.5|16014.5|16028.3|16014.3|0
1614810900000|2021-03-03 22:35:00|16028.1|16014.1|16028.1|16014.1|16028.1|16014.1|16028.1|16014.1|0
1614811200000|2021-03-03 22:40:00|16028.3|16014.3|16028.3|16014.3|16028.3|16014.3|16028.3|16014.3|0
1614811500000|2021-03-03 22:45:00|16028.1|16014.1|16027.8|16013.8|16028.5|16014.5|16027.6|16013.6|0
1614811800000|2021-03-03 22:50:00|16028.5|16014.5|16027|16013|16028.5|16014.5|16026.5|16012.5|0
1614812100000|2021-03-03 22:55:00|16026.9|16012.9|16029.1|16015.1|16029.3|16015.3|16026.8|16012.8|0
1614812400000|2021-03-03 23:00:00|16034.5|16020.5|16029.7|16015.7|16034.5|16020.5|16019.8|16005.8|0
1614812700000|2021-03-03 23:05:00|16029.3|16015.3|16036.6|16022.6|16039.5|16025.5|16029.3|16015.3|0
1614813000000|2021-03-03 23:10:00|16037.7|16023.7|16026.6|16012.6|16038.8|16024.8|16024.9|16010.9|0
1614813300000|2021-03-03 23:15:00|16025.9|16011.9|16017.1|16003.1|16026.6|16012.6|16014.9|16000.9|0
1614813600000|2021-03-03 23:20:00|16016.7|16002.7|15993.6|15979.6|16017.8|16003.8|15991.9|15977.9|0
1614813900000|2021-03-03 23:25:00|15993.9|15979.9|16001.7|15987.7|16003.9|15989.9|15993.9|15979.9|0
1614814200000|2021-03-03 23:30:00|16002.4|15988.4|16000|15986|16008.1|15994.1|15998.6|15984.6|0
1614814500000|2021-03-03 23:35:00|16000.8|15986.8|16001.5|15987.5|16005.9|15991.9|16000|15986|0
1614814800000|2021-03-03 23:40:00|16000.8|15986.8|16005.2|15991.2|16006.6|15992.6|15996|15982|0
1614815100000|2021-03-03 23:45:00|16005.5|15991.5|16007|15993|16010.7|15996.7|16003|15989|0
1614815400000|2021-03-03 23:50:00|16006.6|15992.6|15990.8|15976.8|16006.6|15992.6|15989.3|15975.3|0
1614815700000|2021-03-03 23:55:00|15990.4|15976.4|15971.3|15957.3|15994.5|15980.5|15970.6|15956.6|0
1614816000000|2021-03-04 00:00:00|15972|15958|15979.7|15965.7|15982.6|15968.6|15965|15951|0
1614816300000|2021-03-04 00:05:00|15977.3|15963.3|15995.2|15981.2|15995.2|15981.2|15976.6|15962.6|0
1614816600000|2021-03-04 00:10:00|15994.8|15980.8|15998|15984|16004.6|15990.6|15994.8|15980.8|0
1614816900000|2021-03-04 00:15:00|15997.3|15983.3|16002|15988|16006.1|15992.1|15994.4|15980.4|0
1614817200000|2021-03-04 00:20:00|16001.7|15987.7|16004.6|15990.6|16004.9|15990.9|15996.6|15982.6|0
1614817500000|2021-03-04 00:25:00|16004.9|15990.9|15996.3|15982.3|16005.7|15991.7|15989.7|15975.7|0
1614817800000|2021-03-04 00:30:00|15996.2|15982.2|16015.8|16001.8|16015.8|16001.8|15995.8|15981.8|0
1614818100000|2021-03-04 00:35:00|16015.4|16001.4|16017.6|16003.6|16021.6|16007.6|16014.7|16000.7|0
1614818400000|2021-03-04 00:40:00|16017.4|16003.4|16031.3|16017.3|16031.3|16017.3|16011.8|15997.8|0
1614818700000|2021-03-04 00:45:00|16031.5|16017.5|16069.2|16065.2|16076.7|16072.7|16031.5|16017.5|4595
1614819000000|2021-03-04 00:50:00|16070.2|16066.2|16062.7|16058.7|16072.2|16068.2|16057.2|16053.2|1178
1614819300000|2021-03-04 00:55:00|16064.2|16060.2|16058.7|16054.7|16069.2|16065.2|16051.7|16047.7|1296
1614819600000|2021-03-04 01:00:00|16059.7|16055.7|16029.2|16025.2|16084.2|16080.2|16003.2|15999.2|7067
1614819900000|2021-03-04 01:05:00|16027.7|16023.7|16041.2|16037.2|16049.7|16045.7|16013.7|16009.7|3987
1614820200000|2021-03-04 01:10:00|16040.7|16036.7|16049.2|16045.2|16086.7|16082.7|16035.7|16031.7|4841
1614820500000|2021-03-04 01:15:00|16049.7|16045.7|16062.2|16058.2|16069.7|16065.7|16027.7|16023.7|3427
1614820800000|2021-03-04 01:20:00|16061.7|16057.7|16038.2|16034.2|16074.7|16070.7|16035.2|16031.2|2733
1614821100000|2021-03-04 01:25:00|16038.7|16034.7|16049.7|16045.7|16055.7|16051.7|16018.7|16014.7|3308
1614821400000|2021-03-04 01:30:00|16049.2|16045.2|16050.2|16046.2|16063.7|16059.7|16037.2|16033.2|2885
1614821700000|2021-03-04 01:35:00|16046.7|16042.7|15977.7|15973.7|16052.7|16048.7|15976.2|15972.2|7094
1614822000000|2021-03-04 01:40:00|15977.2|15973.2|15959.2|15955.2|15991.7|15987.7|15958.7|15954.7|5559
1614822300000|2021-03-04 01:45:00|15958.7|15954.7|15945.2|15941.2|15970.7|15966.7|15934.2|15930.2|5866
1614822600000|2021-03-04 01:50:00|15944.7|15940.7|15963.7|15959.7|15969.7|15965.7|15922.2|15918.2|6136
1614822900000|2021-03-04 01:55:00|15963.2|15959.2|15965.2|15961.2|15966.2|15962.2|15928.2|15924.2|3849
1614823200000|2021-03-04 02:00:00|15964.2|15960.2|15994.2|15990.2|16007.7|16003.7|15940.7|15936.7|5362
1614823500000|2021-03-04 02:05:00|15992.7|15988.7|15960.2|15956.2|15998.7|15994.7|15959.7|15955.7|2790
1614823800000|2021-03-04 02:10:00|15958.2|15954.2|15941.2|15937.2|15963.7|15959.7|15940.2|15936.2|2627
1614824100000|2021-03-04 02:15:00|15940.7|15936.7|15942.7|15938.7|15950.7|15946.7|15926.7|15922.7|2646
1614824400000|2021-03-04 02:20:00|15942.2|15938.2|15878.2|15874.2|15951.2|15947.2|15874.2|15870.2|8970
1614824700000|2021-03-04 02:25:00|15876.2|15872.2|15861.2|15857.2|15899.7|15895.7|15861.2|15857.2|4718
1614825000000|2021-03-04 02:30:00|15859.7|15855.7|15837.7|15833.7|15873.7|15869.7|15831.7|15827.7|5784
1614825300000|2021-03-04 02:35:00|15836.7|15832.7|15850.2|15846.2|15862.2|15858.2|15825.7|15821.7|3988
1614825600000|2021-03-04 02:40:00|15849.7|15845.7|15882.7|15878.7|15895.2|15891.2|15834.7|15830.7|3855
1614825900000|2021-03-04 02:45:00|15882.2|15878.2|15882.2|15878.2|15885.7|15881.7|15859.7|15855.7|2489
1614826200000|2021-03-04 02:50:00|15881.2|15877.2|15855.5|15851.5|15881.2|15877.2|15823|15819|2678
1614826500000|2021-03-04 02:55:00|15857|15853|15848.5|15844.5|15864.5|15860.5|15837.5|15833.5|2306
1614826800000|2021-03-04 03:00:00|15849|15845|15854|15850|15854|15850|15824.5|15820.5|2262
1614827100000|2021-03-04 03:05:00|15853.5|15849.5|15819.5|15815.5|15856|15852|15816|15812|2055
1614827400000|2021-03-04 03:10:00|15818.5|15814.5|15837|15833|15852.5|15848.5|15815|15811|2001
1614827700000|2021-03-04 03:15:00|15836.5|15832.5|15817.5|15813.5|15836.5|15832.5|15813|15809|2059
1614828000000|2021-03-04 03:20:00|15817|15813|15813|15809|15824.5|15820.5|15791.5|15787.5|3905
1614828300000|2021-03-04 03:25:00|15813.5|15809.5|15848.5|15844.5|15854|15850|15812.5|15808.5|2604
1614828600000|2021-03-04 03:30:00|15849|15845|15829|15825|15853|15849|15826|15822|1726
1614828900000|2021-03-04 03:35:00|15829.5|15825.5|15816.5|15812.5|15831|15827|15803.5|15799.5|2267
1614829200000|2021-03-04 03:40:00|15817|15813|15828.5|15824.5|15832.5|15828.5|15804.5|15800.5|1493
1614829500000|2021-03-04 03:45:00|15829|15825|15824.5|15820.5|15829.5|15825.5|15807.5|15803.5|1441
1614829800000|2021-03-04 03:50:00|15823.5|15819.5|15820|15816|15837.5|15833.5|15815.5|15811.5|1261
1614830100000|2021-03-04 03:55:00|15820.5|15816.5|15811|15807|15823|15819|15808.5|15804.5|1241
1614830400000|2021-03-04 04:00:00|15811.5|15807.5|15787|15783|15813|15809|15785.5|15781.5|3194
1614830700000|2021-03-04 04:05:00|15786.5|15782.5|15794.5|15790.5|15796.5|15792.5|15776|15772|2394
1614831000000|2021-03-04 04:10:00|15793.5|15789.5|15780.5|15776.5|15794.5|15790.5|15777.5|15773.5|1440
1614831300000|2021-03-04 04:15:00|15781|15777|15787.5|15783.5|15799.5|15795.5|15768|15764|2625
1614831600000|2021-03-04 04:20:00|15788|15784|15826.4|15822.4|15830|15826|15786|15782|2260
1614831900000|2021-03-04 04:25:00|15827.9|15823.9|15872.9|15868.9|15873.4|15869.4|15825.4|15821.4|3441
1614832200000|2021-03-04 04:30:00|15875.4|15871.4|15883.9|15879.9|15895.9|15891.9|15873.9|15869.9|3960
1614832500000|2021-03-04 04:35:00|15883.4|15879.4|15944.4|15940.4|15950.4|15946.4|15883.4|15879.4|5495
1614832800000|2021-03-04 04:40:00|15944.9|15940.9|15943|15939|15952.4|15948.4|15920.5|15916.5|3789
1614833100000|2021-03-04 04:45:00|15943.5|15939.5|15967.5|15963.5|15990.5|15986.5|15942|15938|5111
1614833400000|2021-03-04 04:50:00|15969|15965|15950|15946|15970|15966|15942.5|15938.5|2197
1614833700000|2021-03-04 04:55:00|15951|15947|15969|15965|15981|15977|15950|15946|2578
1614834000000|2021-03-04 05:00:00|15970|15966|15995|15991|15995|15991|15963|15959|2854
1614834300000|2021-03-04 05:05:00|15995.5|15991.5|15978|15974|15996.5|15992.5|15972.5|15968.5|2160
1614834600000|2021-03-04 05:10:00|15977.5|15973.5|15967.5|15963.5|15985.5|15981.5|15966.5|15962.5|2386
1614834900000|2021-03-04 05:15:00|15967|15963|15954.5|15950.5|15978|15974|15949|15945|2204
1614835200000|2021-03-04 05:20:00|15955|15951|15957.5|15953.5|15968.5|15964.5|15952|15948|2220
1614835500000|2021-03-04 05:25:00|15959|15955|15938|15934|15961.5|15957.5|15928.5|15924.5|3189
1614835800000|2021-03-04 05:30:00|15937|15933|15928|15924|15938.5|15934.5|15921.5|15917.5|3037
1614836100000|2021-03-04 05:35:00|15927.5|15923.5|15947.5|15943.5|15952|15948|15922|15918|2577
1614836400000|2021-03-04 05:40:00|15946.5|15942.5|15940.5|15936.5|15946.5|15942.5|15935|15931|2990
1614836700000|2021-03-04 05:45:00|15944.5|15930.5|15942.8|15928.8|15948.6|15934.6|15940.5|15926.5|6
1614837000000|2021-03-04 05:50:00|15943|15929|15945.7|15931.7|15950.1|15936.1|15942.6|15928.6|0
1614837300000|2021-03-04 05:55:00|15945.3|15931.3|15934.8|15920.8|15945.3|15931.3|15934.4|15920.4|0
1614837600000|2021-03-04 06:00:00|15934.4|15920.4|15943.9|15929.9|15945.9|15931.9|15933.7|15919.7|0
1614837900000|2021-03-04 06:05:00|15944|15930|15956.5|15942.5|15956.5|15942.5|15942.8|15928.8|0
1614838200000|2021-03-04 06:10:00|15956.1|15942.1|15952.5|15938.5|15957.9|15943.9|15952.5|15938.5|0
1614838500000|2021-03-04 06:15:00|15968.4|15954.4|15968.2|15954.2|15970.2|15956.2|15961.9|15947.9|0
1614838800000|2021-03-04 06:20:00|15968.1|15954.1|15962.3|15948.3|15975.5|15961.5|15962.3|15948.3|0
1614839100000|2021-03-04 06:25:00|15961.7|15947.7|15969.4|15955.4|15969.4|15955.4|15961.6|15947.6|0
1614839400000|2021-03-04 06:30:00|15969.3|15955.3|15954.1|15940.1|15969.6|15955.6|15953|15939|0
1614839700000|2021-03-04 06:35:00|15954|15940|15954.4|15940.4|15955.5|15941.5|15944.3|15930.3|0
1614840000000|2021-03-04 06:40:00|15954.3|15940.3|15943.2|15929.2|15954.5|15940.5|15942.1|15928.1|0
1614840300000|2021-03-04 06:45:00|15943.1|15929.1|15951|15937|15953.6|15939.6|15943.1|15929.1|0
1614840600000|2021-03-04 06:50:00|15950.9|15936.9|15960|15946|15960.3|15946.3|15950.7|15936.7|0
1614840900000|2021-03-04 06:55:00|15960.1|15946.1|15960.6|15946.6|15960.9|15946.9|15956.1|15942.1|0
1614841200000|2021-03-04 07:00:00|15962.6|15948.6|15961|15955|15965.5|15959.5|15947.5|15941.5|902
1614841500000|2021-03-04 07:05:00|15959.5|15953.5|15969.5|15963.5|15969.5|15963.5|15954.5|15948.5|503
1614841800000|2021-03-04 07:10:00|15970.5|15964.5|15968|15962|15974.5|15968.5|15967|15961|392
1614842100000|2021-03-04 07:15:00|15967.5|15961.5|15973.5|15967.5|15983.5|15977.5|15967|15961|555
1614842400000|2021-03-04 07:20:00|15973|15967|15981.5|15975.5|15985.5|15979.5|15972.5|15966.5|355
1614842700000|2021-03-04 07:25:00|15983|15977|15972|15966|15984.5|15978.5|15971|15965|234
1614843000000|2021-03-04 07:30:00|15973|15967|15978.5|15972.5|15978.5|15972.5|15968.5|15962.5|362
1614843300000|2021-03-04 07:35:00|15979.5|15973.5|15977.5|15971.5|15984.5|15978.5|15975.5|15969.5|241
1614843600000|2021-03-04 07:40:00|15977|15971|15987.5|15981.5|15987.5|15981.5|15973.5|15967.5|290
1614843900000|2021-03-04 07:45:00|15987|15981|15981|15975|15990.5|15984.5|15979.5|15973.5|398
1614844200000|2021-03-04 07:50:00|15980.5|15974.5|15977|15971|15982|15976|15976.5|15970.5|276
1614844500000|2021-03-04 07:55:00|15976.5|15970.5|15972|15966|15978.5|15972.5|15970.5|15964.5|221
1614844800000|2021-03-04 08:00:00|15971.5|15965.5|15987.5|15981.5|15987.5|15981.5|15971|15965|445
1614845100000|2021-03-04 08:05:00|15986.5|15980.5|16010.5|16004.5|16015.5|16009.5|15986.5|15980.5|1657
1614845400000|2021-03-04 08:10:00|16011.5|16005.5|15995|15989|16012.5|16006.5|15994.5|15988.5|389
1614845700000|2021-03-04 08:15:00|15994.5|15988.5|15998|15992|15998.5|15992.5|15987.5|15981.5|465
1614846000000|2021-03-04 08:20:00|15998.5|15992.5|15987.5|15981.5|16006.5|16000.5|15986.5|15980.5|405
1614846300000|2021-03-04 08:25:00|15987|15981|15989|15983|15990.5|15984.5|15982.5|15976.5|293
1614846600000|2021-03-04 08:30:00|15988.5|15982.5|16002|15996|16004|15998|15985|15979|349
1614846900000|2021-03-04 08:35:00|16002.5|15996.5|16001.5|15995.5|16003.5|15997.5|15995.5|15989.5|167
1614847200000|2021-03-04 08:40:00|16002|15996|15994|15988|16005.5|15999.5|15993.5|15987.5|198
1614847500000|2021-03-04 08:45:00|15995|15989|15987.5|15981.5|15996|15990|15986.5|15980.5|255
1614847800000|2021-03-04 08:50:00|15986|15980|15985.5|15979.5|15987.5|15981.5|15976.5|15970.5|534
1614848100000|2021-03-04 08:55:00|15985|15979|15981|15975|15989|15983|15977.5|15971.5|258
1614848400000|2021-03-04 09:00:00|15981.5|15975.5|15988|15982|15992.5|15986.5|15981.5|15975.5|324
1614848700000|2021-03-04 09:05:00|15987.5|15981.5|15976|15970|15991.5|15985.5|15975.5|15969.5|214
1614849000000|2021-03-04 09:10:00|15976.5|15970.5|15962|15956|15979|15973|15955.5|15949.5|655
1614849300000|2021-03-04 09:15:00|15961|15955|15964.5|15958.5|15969.5|15963.5|15958.5|15952.5|278
1614849600000|2021-03-04 09:20:00|15965|15959|15941|15935|15966|15960|15940.5|15934.5|687
1614849900000|2021-03-04 09:25:00|15940|15934|15946.5|15940.5|15950.5|15944.5|15935.5|15929.5|598
1614850200000|2021-03-04 09:30:00|15947|15941|15937.5|15931.5|15948.5|15942.5|15937.5|15931.5|407
1614850500000|2021-03-04 09:35:00|15936.5|15930.5|15952|15946|15954|15948|15930|15924|611
1614850800000|2021-03-04 09:40:00|15951.5|15945.5|15923.5|15917.5|15951.5|15945.5|15923.5|15917.5|536
1614851100000|2021-03-04 09:45:00|15924|15918|15934.5|15928.5|15937|15931|15921.5|15915.5|618
1614851400000|2021-03-04 09:50:00|15936|15930|15943.5|15937.5|15945|15939|15934.5|15928.5|314
1614851700000|2021-03-04 09:55:00|15942.5|15936.5|15943.5|15937.5|15952|15946|15940|15934|272
1614852000000|2021-03-04 10:00:00|15943|15937|15959|15953|15959|15953|15943|15937|348
1614852300000|2021-03-04 10:05:00|15959.5|15953.5|15939.5|15933.5|15960|15954|15937|15931|485
1614852600000|2021-03-04 10:10:00|15940|15934|15941|15935|15946.5|15940.5|15938.5|15932.5|569
1614852900000|2021-03-04 10:15:00|15941.5|15935.5|15929|15923|15943|15937|15928.5|15922.5|334
1614853200000|2021-03-04 10:20:00|15928.5|15922.5|15940|15934|15945.5|15939.5|15928.5|15922.5|220
1614853500000|2021-03-04 10:25:00|15939.5|15933.5|15932.5|15926.5|15944|15938|15928.5|15922.5|291
1614853800000|2021-03-04 10:30:00|15931.5|15925.5|15939|15933|15942.5|15936.5|15925.5|15919.5|379
1614854100000|2021-03-04 10:35:00|15940.5|15934.5|15935|15929|15941|15935|15930.5|15924.5|204
1614854400000|2021-03-04 10:40:00|15935.5|15929.5|15925|15919|15937|15931|15923.5|15917.5|301
1614854700000|2021-03-04 10:45:00|15924.5|15918.5|15929|15923|15933.5|15927.5|15918.5|15912.5|571
1614855000000|2021-03-04 10:50:00|15928.5|15922.5|15941|15935|15943.5|15937.5|15928.5|15922.5|336
1614855300000|2021-03-04 10:55:00|15941.5|15935.5|15942|15936|15945.5|15939.5|15938|15932|305
1614855600000|2021-03-04 11:00:00|15942.5|15936.5|15944.5|15938.5|15951.5|15945.5|15938|15932|488
1614855900000|2021-03-04 11:05:00|15943.5|15937.5|15947.5|15941.5|15950|15944|15940.5|15934.5|266
1614856200000|2021-03-04 11:10:00|15947|15941|15932|15926|15947|15941|15928.5|15922.5|349
1614856500000|2021-03-04 11:15:00|15932.5|15926.5|15929|15923|15934.5|15928.5|15926.5|15920.5|272
1614856800000|2021-03-04 11:20:00|15928.5|15922.5|15916|15910|15932|15926|15912.5|15906.5|638
1614857100000|2021-03-04 11:25:00|15915.5|15909.5|15901|15895|15918|15912|15898|15892|835
1614857400000|2021-03-04 11:30:00|15901.5|15895.5|15896.5|15890.5|15906.5|15900.5|15892|15886|788
1614857700000|2021-03-04 11:35:00|15896|15890|15916.5|15910.5|15916.5|15910.5|15895.5|15889.5|507
1614858000000|2021-03-04 11:40:00|15915.5|15909.5|15918|15912|15922.5|15916.5|15914|15908|435
1614858300000|2021-03-04 11:45:00|15920.5|15914.5|15921|15915|15926.5|15920.5|15914|15908|285
1614858600000|2021-03-04 11:50:00|15920.5|15914.5|15943|15937|15946|15940|15918|15912|638
1614858900000|2021-03-04 11:55:00|15943.5|15937.5|15942.5|15936.5|15947.5|15941.5|15939|15933|299
1614859200000|2021-03-04 12:00:00|15943|15937|15950|15944|15955|15949|15942.5|15936.5|604
1614859500000|2021-03-04 12:05:00|15950.5|15944.5|15950.5|15944.5|15951.5|15945.5|15942|15936|363
1614859800000|2021-03-04 12:10:00|15950|15944|15955|15949|15959|15953|15949|15943|442
1614860100000|2021-03-04 12:15:00|15954.5|15948.5|15967.5|15961.5|15969.5|15963.5|15954.5|15948.5|596
1614860400000|2021-03-04 12:20:00|15966.5|15960.5|15961|15955|15969.5|15963.5|15956.5|15950.5|383
1614860700000|2021-03-04 12:25:00|15960.5|15954.5|15952|15946|15961.5|15955.5|15947|15941|365
1614861000000|2021-03-04 12:30:00|15952.5|15946.5|15942.5|15936.5|15957.5|15951.5|15941.5|15935.5|436
1614861300000|2021-03-04 12:35:00|15942|15936|15949.5|15943.5|15955|15949|15942|15936|221
1614861600000|2021-03-04 12:40:00|15950.5|15944.5|15954.5|15948.5|15955.5|15949.5|15946.5|15940.5|199
1614861900000|2021-03-04 12:45:00|15955|15949|15951|15945|15957.5|15951.5|15945.5|15939.5|187
1614862200000|2021-03-04 12:50:00|15951.5|15945.5|15950.5|15944.5|15953|15947|15943|15937|203
1614862500000|2021-03-04 12:55:00|15950|15944|15951|15945|15952.5|15946.5|15946.5|15940.5|102
1614862800000|2021-03-04 13:00:00|15950.5|15944.5|15948|15942|15962.5|15956.5|15948|15942|318
1614863100000|2021-03-04 13:05:00|15947.5|15941.5|15945|15939|15950.5|15944.5|15940|15934|290
1614863400000|2021-03-04 13:10:00|15944|15938|15948|15942|15956|15950|15942|15936|221
1614863700000|2021-03-04 13:15:00|15947.5|15941.5|15950.5|15944.5|15955.5|15949.5|15944|15938|155
1614864000000|2021-03-04 13:20:00|15950|15944|15972|15966|15976|15970|15947.5|15941.5|612
1614864300000|2021-03-04 13:25:00|15971|15965|15970.5|15964.5|15978|15972|15968|15962|352
1614864600000|2021-03-04 13:30:00|15970|15964|15975|15969|15982.5|15976.5|15965.5|15959.5|529
1614864900000|2021-03-04 13:35:00|15974.5|15968.5|15975|15969|15980.5|15974.5|15970.5|15964.5|276
1614865200000|2021-03-04 13:40:00|15975.5|15969.5|15980|15974|15990|15984|15975|15969|604
1614865500000|2021-03-04 13:45:00|15980.5|15974.5|15971|15965|15982.5|15976.5|15966.5|15960.5|466
1614865800000|2021-03-04 13:50:00|15970.5|15964.5|15971|15965|15973.5|15967.5|15968.5|15962.5|174
1614866100000|2021-03-04 13:55:00|15970.5|15964.5|15971|15965|15973.5|15967.5|15963.5|15957.5|275
1614866400000|2021-03-04 14:00:00|15970.5|15964.5|15956.5|15950.5|15980.5|15974.5|15955.5|15949.5|504
1614866700000|2021-03-04 14:05:00|15957.5|15951.5|15955.5|15949.5|15964|15958|15952.5|15946.5|267
1614867000000|2021-03-04 14:10:00|15956|15950|15965|15959|15966.5|15960.5|15954|15948|281
1614867300000|2021-03-04 14:15:00|15965.5|15959.5|15964|15958|15970|15964|15960.5|15954.5|228
1614867600000|2021-03-04 14:20:00|15964.5|15958.5|15972|15966|15975|15969|15964.5|15958.5|318
1614867900000|2021-03-04 14:25:00|15972.5|15966.5|15967|15961|15974|15968|15963.5|15957.5|185
1614868200000|2021-03-04 14:30:00|15967.5|15961.5|15996.5|15990.5|15997.5|15991.5|15959|15953|1096
1614868500000|2021-03-04 14:35:00|15997|15991|16001.5|15995.5|16007.5|16001.5|15996.5|15990.5|1167
1614868800000|2021-03-04 14:40:00|16002|15996|15990|15984|16007.5|16001.5|15984.5|15978.5|748
1614869100000|2021-03-04 14:45:00|15992|15986|15946|15940|15992.5|15986.5|15944|15938|1725
1614869400000|2021-03-04 14:50:00|15945|15939|15939.5|15933.5|15950.5|15944.5|15931.5|15925.5|1880
1614869700000|2021-03-04 14:55:00|15939|15933|15924|15918|15944|15938|15913.5|15907.5|1402
1614870000000|2021-03-04 15:00:00|15923.5|15917.5|15896|15890|15931.5|15925.5|15895|15889|1979
1614870300000|2021-03-04 15:05:00|15896.5|15890.5|15903|15897|15913.5|15907.5|15895|15889|1377
1614870600000|2021-03-04 15:10:00|15902.5|15896.5|15902|15896|15902.5|15896.5|15876|15870|2167
1614870900000|2021-03-04 15:15:00|15901|15895|15882.5|15876.5|15910|15904|15882.5|15876.5|1316
1614871200000|2021-03-04 15:20:00|15883|15877|15908|15902|15911.5|15905.5|15876.5|15870.5|1427
1614871500000|2021-03-04 15:25:00|15908.5|15902.5|15911.5|15905.5|15921.5|15915.5|15894|15888|1148
1614871800000|2021-03-04 15:30:00|15912|15906|15916|15910|15918.5|15912.5|15904|15898|517
1614872100000|2021-03-04 15:35:00|15916.5|15910.5|15929.5|15923.5|15929.5|15923.5|15914.5|15908.5|910
1614872400000|2021-03-04 15:40:00|15929|15923|15933|15927|15937.5|15931.5|15917.5|15911.5|850
1614872700000|2021-03-04 15:45:00|15933.5|15927.5|15932|15926|15942.5|15936.5|15930.5|15924.5|725
1614873000000|2021-03-04 15:50:00|15932.5|15926.5|15918|15912|15940.5|15934.5|15916.5|15910.5|1052
1614873300000|2021-03-04 15:55:00|15918.5|15912.5|15936.5|15930.5|15941.5|15935.5|15916.5|15910.5|721
1614873600000|2021-03-04 16:00:00|15937.5|15931.5|15959|15953|15967|15961|15937|15931|1522
1614873900000|2021-03-04 16:05:00|15960|15954|15949|15943|15961.5|15955.5|15943|15937|629
1614874200000|2021-03-04 16:10:00|15949.5|15943.5|15929.5|15923.5|15954.5|15948.5|15929.5|15923.5|611
1614874500000|2021-03-04 16:15:00|15929|15923|15937.5|15931.5|15943|15937|15922.5|15916.5|843
1614874800000|2021-03-04 16:20:00|15937|15931|15942|15936|15948|15942|15933|15927|410
1614875100000|2021-03-04 16:25:00|15943|15937|15934.5|15928.5|15946|15940|15923|15917|398
1614875400000|2021-03-04 16:30:00|15935.5|15929.5|15931.5|15925.5|15959.5|15953.5|15931|15925|746
1614875700000|2021-03-04 16:35:00|15934.5|15928.5|15952.5|15946.5|15954.5|15948.5|15931.5|15925.5|461
1614876000000|2021-03-04 16:40:00|15952|15946|15963.5|15957.5|15967.5|15961.5|15950|15944|653
1614876300000|2021-03-04 16:45:00|15961.5|15955.5|15970.5|15964.5|15980|15974|15961.5|15955.5|828
1614876600000|2021-03-04 16:50:00|15971.5|15965.5|15962|15956|15974|15968|15958.5|15952.5|287
1614876900000|2021-03-04 16:55:00|15961.5|15955.5|15948|15942|15963|15957|15942.5|15936.5|515
1614877200000|2021-03-04 17:00:00|15949|15943|15973|15967|15974|15968|15949|15943|388
1614877500000|2021-03-04 17:05:00|15972.5|15966.5|15966|15960|15973|15967|15955.5|15949.5|300
1614877800000|2021-03-04 17:10:00|15965.5|15959.5|15922|15916|15965.5|15959.5|15908.5|15902.5|1195
1614878100000|2021-03-04 17:15:00|15923|15917|15930|15924|15945.5|15939.5|15919|15913|646
1614878400000|2021-03-04 17:20:00|15929.5|15923.5|15893.5|15887.5|15940|15934|15887|15881|1462
1614878700000|2021-03-04 17:25:00|15891.5|15885.5|15879.5|15873.5|15892|15886|15850|15844|2100
1614879000000|2021-03-04 17:30:00|15881|15875|15841|15835|15881|15875|15836|15830|1419
1614879300000|2021-03-04 17:35:00|15841.5|15835.5|15863.5|15857.5|15863.5|15857.5|15830.5|15824.5|983
1614879600000|2021-03-04 17:40:00|15862.5|15856.5|15837|15831|15865.5|15859.5|15835.5|15829.5|802
1614879900000|2021-03-04 17:45:00|15838|15832|15829|15823|15838|15832|15816|15810|1314
1614880200000|2021-03-04 17:50:00|15828.5|15822.5|15798|15792|15832|15826|15795|15789|1486
1614880500000|2021-03-04 17:55:00|15798.5|15792.5|15794|15788|15806.5|15800.5|15783|15777|1254
1614880800000|2021-03-04 18:00:00|15793.5|15787.5|15797|15791|15800.5|15794.5|15740.5|15734.5|2703
1614881100000|2021-03-04 18:05:00|15797.5|15791.5|15753|15747|15798|15792|15743|15737|1025
1614881400000|2021-03-04 18:10:00|15751.5|15745.5|15724.5|15718.5|15753|15747|15718.5|15712.5|1254
1614881700000|2021-03-04 18:15:00|15723|15717|15743|15737|15752|15746|15714|15708|1092
1614882000000|2021-03-04 18:20:00|15742|15736|15737|15731|15742|15736|15715|15709|717
1614882300000|2021-03-04 18:25:00|15735|15729|15770|15764|15771|15765|15721.5|15715.5|1135
1614882600000|2021-03-04 18:30:00|15769|15763|15739|15733|15771|15765|15734|15728|512
1614882900000|2021-03-04 18:35:00|15739.5|15733.5|15755|15749|15764|15758|15739|15733|485
1614883200000|2021-03-04 18:40:00|15754|15748|15740|15734|15761|15755|15735|15729|433
1614883500000|2021-03-04 18:45:00|15737.5|15731.5|15692.5|15686.5|15739|15733|15691|15685|1413
1614883800000|2021-03-04 18:50:00|15692|15686|15654|15648|15695|15689|15636|15630|1630
1614884100000|2021-03-04 18:55:00|15653|15647|15645|15639|15666|15660|15642.5|15636.5|749
1614884400000|2021-03-04 19:00:00|15643.5|15637.5|15649|15643|15661|15655|15629.5|15623.5|1265
1614884700000|2021-03-04 19:05:00|15652.5|15646.5|15718|15712|15726|15720|15646|15640|2038
1614885000000|2021-03-04 19:10:00|15720|15714|15702|15696|15722|15716|15696|15690|531
1614885300000|2021-03-04 19:15:00|15701.5|15695.5|15707|15701|15710|15704|15674|15668|727
1614885600000|2021-03-04 19:20:00|15708|15702|15753|15747|15753|15747|15708|15702|936
1614885900000|2021-03-04 19:25:00|15753.5|15747.5|15743|15737|15772|15766|15735|15729|1170
1614886200000|2021-03-04 19:30:00|15743.5|15737.5|15721.5|15715.5|15752.5|15746.5|15717|15711|472
1614886500000|2021-03-04 19:35:00|15722|15716|15729|15723|15733|15727|15709|15703|432
1614886800000|2021-03-04 19:40:00|15728|15722|15760|15754|15761|15755|15725|15719|488
1614887100000|2021-03-04 19:45:00|15759.5|15753.5|15775|15769|15794|15788|15743|15737|878
1614887400000|2021-03-04 19:50:00|15775.5|15769.5|15775|15769|15785|15779|15753|15747|422
1614887700000|2021-03-04 19:55:00|15774|15768|15761|15755|15778|15772|15757.5|15751.5|296
1614888000000|2021-03-04 20:00:00|15760.5|15754.5|15726|15720|15777|15771|15725.5|15719.5|561
1614888300000|2021-03-04 20:05:00|15726.5|15720.5|15709|15703|15746|15740|15709|15703|407
1614888600000|2021-03-04 20:10:00|15708.5|15702.5|15721|15715|15729|15723|15693|15687|455
1614888900000|2021-03-04 20:15:00|15720.5|15714.5|15719|15713|15729.5|15723.5|15707.5|15701.5|328
1614889200000|2021-03-04 20:20:00|15718|15712|15702|15696|15718|15712|15700.5|15694.5|265
1614889500000|2021-03-04 20:25:00|15704|15698|15738|15732|15744.5|15738.5|15702|15696|468
1614889800000|2021-03-04 20:30:00|15737|15731|15737.5|15731.5|15753|15747|15722.5|15716.5|416
1614890100000|2021-03-04 20:35:00|15735.5|15729.5|15715|15709|15742|15736|15715|15709|342
1614890400000|2021-03-04 20:40:00|15716|15710|15717.5|15711.5|15732.5|15726.5|15712.5|15706.5|347
1614890700000|2021-03-04 20:45:00|15718|15712|15715|15709|15733|15727|15712.5|15706.5|361
1614891000000|2021-03-04 20:50:00|15718|15712|15703.5|15697.5|15726.5|15720.5|15703.5|15697.5|345
1614891300000|2021-03-04 20:55:00|15704|15698|15698.5|15692.5|15714.5|15708.5|15697|15691|387
1614891600000|2021-03-04 21:00:00|15721.4|15707.4|15728.4|15714.4|15735|15721|15714.4|15700.4|2
1614891900000|2021-03-04 21:05:00|15729.2|15715.2|15725.5|15711.5|15735.7|15721.7|15724.1|15710.1|0
1614892200000|2021-03-04 21:10:00|15724.8|15710.8|15729.4|15715.4|15732.1|15718.1|15721.9|15707.9|0
1614892500000|2021-03-04 21:15:00|15730.1|15716.1|15728.2|15714.2|15730.3|15716.3|15727.9|15713.9|0
1614892800000|2021-03-04 21:20:00|15728.3|15714.3|15728.8|15714.8|15728.9|15714.9|15727.3|15713.3|0
1614893100000|2021-03-04 21:25:00|15728.9|15714.9|15728.7|15714.7|15729.7|15715.7|15727.6|15713.6|0
1614893400000|2021-03-04 21:30:00|15727.6|15713.6|15731.3|15717.3|15731.3|15717.3|15721.8|15707.8|0
1614893700000|2021-03-04 21:35:00|15730.6|15716.6|15732|15718|15733.5|15719.5|15728.4|15714.4|0
1614894000000|2021-03-04 21:40:00|15730.6|15716.6|15729.1|15715.1|15731.3|15717.3|15728.4|15714.4|0
1614894300000|2021-03-04 21:45:00|15729.8|15715.8|15721.8|15707.8|15729.8|15715.8|15720.3|15706.3|0
1614894600000|2021-03-04 21:50:00|15721.1|15707.1|15713.8|15699.8|15721.8|15707.8|15713.8|15699.8|0
1614894900000|2021-03-04 21:55:00|15713.1|15699.1|15714.4|15700.4|15716.8|15702.8|15712.4|15698.4|0
1614895200000|2021-03-04 22:00:00|15714.9|15700.9|15715.6|15701.6|15715.8|15701.8|15714.4|15700.4|0
1614895500000|2021-03-04 22:05:00|15715.8|15701.8|15716.1|15702.1|15716.9|15702.9|15715.6|15701.6|0
1614895800000|2021-03-04 22:10:00|15716.3|15702.3|15713.6|15699.6|15716.3|15702.3|15713|15699|0
1614896100000|2021-03-04 22:15:00|15713.9|15699.9|15715|15701|15715.1|15701.1|15713.9|15699.9|0
1614896400000|2021-03-04 22:20:00|15715.1|15701.1|15715.2|15701.2|15715.2|15701.2|15712.7|15698.7|0
1614896700000|2021-03-04 22:25:00|15715.5|15701.5|15716.5|15702.5|15716.5|15702.5|15715.5|15701.5|0
1614897000000|2021-03-04 22:30:00|15716.8|15702.8|15714.5|15700.5|15717.3|15703.3|15714.5|15700.5|0
1614897300000|2021-03-04 22:35:00|15714.4|15700.4|15716|15702|15716|15702|15713.9|15699.9|0
1614897600000|2021-03-04 22:40:00|15716.1|15702.1|15714.1|15700.1|15716.4|15702.4|15713.7|15699.7|0
1614897900000|2021-03-04 22:45:00|15715.1|15701.1|15711.8|15697.8|15715.7|15701.7|15711.6|15697.6|0
1614898200000|2021-03-04 22:50:00|15711.7|15697.7|15709|15695|15713|15699|15709|15695|0
1614898500000|2021-03-04 22:55:00|15709.1|15695.1|15709.8|15695.8|15710.5|15696.5|15707.5|15693.5|0
1614898800000|2021-03-04 23:00:00|15713.1|15699.1|15702.6|15688.6|15717.9|15703.9|15700.4|15686.4|0
1614899100000|2021-03-04 23:05:00|15703.3|15689.3|15703.9|15689.9|15709|15695|15698.1|15684.1|0
1614899400000|2021-03-04 23:10:00|15704.3|15690.3|15721.9|15707.9|15727.1|15713.1|15703.9|15689.9|0
1614899700000|2021-03-04 23:15:00|15722.6|15708.6|15709.3|15695.3|15725.1|15711.1|15709.3|15695.3|0
1614900000000|2021-03-04 23:20:00|15708.6|15694.6|15705.7|15691.7|15713.7|15699.7|15696.9|15682.9|0
1614900300000|2021-03-04 23:25:00|15704.9|15690.9|15707.7|15693.7|15707.7|15693.7|15697.7|15683.7|0
1614900600000|2021-03-04 23:30:00|15707.3|15693.3|15716.6|15702.6|15717|15703|15701|15687|0
1614900900000|2021-03-04 23:35:00|15717|15703|15707.5|15693.5|15717|15703|15705.3|15691.3|0
1614901200000|2021-03-04 23:40:00|15706.8|15692.8|15704.2|15690.2|15713|15699|15703.9|15689.9|0
1614901500000|2021-03-04 23:45:00|15703.9|15689.9|15692.6|15678.6|15703.9|15689.9|15690.7|15676.7|0
1614901800000|2021-03-04 23:50:00|15693.3|15679.3|15693.3|15679.3|15699.1|15685.1|15691.9|15677.9|0
1614902100000|2021-03-04 23:55:00|15694|15680|15688.8|15674.8|15697.9|15683.9|15687.4|15673.4|0
1614902400000|2021-03-05 00:00:00|15687.4|15673.4|15678.9|15664.9|15693.9|15679.9|15678.9|15664.9|0
1614902700000|2021-03-05 00:05:00|15678.1|15664.1|15667.5|15653.5|15684.3|15670.3|15666|15652|0
1614903000000|2021-03-05 00:10:00|15666.7|15652.7|15660.8|15646.8|15670.4|15656.4|15656.5|15642.5|0
1614903300000|2021-03-05 00:15:00|15661.2|15647.2|15643.4|15629.4|15664.1|15650.1|15638.4|15624.4|0
1614903600000|2021-03-05 00:20:00|15643.8|15629.8|15638.1|15624.1|15648.3|15634.3|15633.4|15619.4|0
1614903900000|2021-03-05 00:25:00|15638.3|15624.3|15648.1|15634.1|15648.5|15634.5|15634.7|15620.7|0
1614904200000|2021-03-05 00:30:00|15648.5|15634.5|15633.8|15619.8|15648.5|15634.5|15633.2|15619.2|0
1614904500000|2021-03-05 00:35:00|15633.4|15619.4|15611.1|15597.1|15635.9|15621.9|15610.6|15596.6|0
1614904800000|2021-03-05 00:40:00|15611.3|15597.3|15625.1|15611.1|15627.1|15613.1|15603.4|15589.4|0
1614905100000|2021-03-05 00:45:00|15624|15610|15634|15630|15651|15647|15601|15597|6652
1614905400000|2021-03-05 00:50:00|15632.5|15628.5|15633|15629|15648.5|15644.5|15627|15623|2042
1614905700000|2021-03-05 00:55:00|15633.5|15629.5|15637.5|15633.5|15637.5|15633.5|15609.5|15605.5|2007
1614906000000|2021-03-05 01:00:00|15638|15634|15640|15636|15666|15662|15588.5|15584.5|8342
1614906300000|2021-03-05 01:05:00|15640.5|15636.5|15654|15650|15680|15676|15639|15635|4785
1614906600000|2021-03-05 01:10:00|15653.5|15649.5|15674.5|15670.5|15684.5|15680.5|15625|15621|4325
1614906900000|2021-03-05 01:15:00|15675|15671|15695|15691|15698.5|15694.5|15672|15668|3988
1614907200000|2021-03-05 01:20:00|15694|15690|15695.5|15691.5|15699.5|15695.5|15648|15644|4431
1614907500000|2021-03-05 01:25:00|15694|15690|15713|15709|15720.5|15716.5|15672.5|15668.5|3548
1614907800000|2021-03-05 01:30:00|15713.5|15709.5|15712.5|15708.5|15730.5|15726.5|15682.5|15678.5|4939
1614908100000|2021-03-05 01:35:00|15713|15709|15759|15755|15759.5|15755.5|15702.5|15698.5|4594
1614908400000|2021-03-05 01:40:00|15761|15757|15770.5|15766.5|15777|15773|15742.5|15738.5|3992
1614908700000|2021-03-05 01:45:00|15771.5|15767.5|15815|15811|15816.5|15812.5|15766|15762|5579
1614909000000|2021-03-05 01:50:00|15814|15810|15780|15776|15821|15817|15778.5|15774.5|4656
1614909300000|2021-03-05 01:55:00|15778.5|15774.5|15773.9|15769.9|15792.9|15788.9|15771|15767|3066
1614909600000|2021-03-05 02:00:00|15772.4|15768.4|15742.9|15738.9|15781.9|15777.9|15738.9|15734.9|4001
1614909900000|2021-03-05 02:05:00|15743.4|15739.4|15728.9|15724.9|15769.4|15765.4|15725.9|15721.9|3179
1614910200000|2021-03-05 02:10:00|15727.9|15723.9|15767.9|15763.9|15771.4|15767.4|15724.9|15720.9|3255
1614910500000|2021-03-05 02:15:00|15768.4|15764.4|15789.4|15785.4|15789.4|15785.4|15757.4|15753.4|2079
1614910800000|2021-03-05 02:20:00|15788.9|15784.9|15795.9|15791.9|15815.4|15811.4|15788.4|15784.4|2791
1614911100000|2021-03-05 02:25:00|15796.4|15792.4|15773.9|15769.9|15812.4|15808.4|15770.4|15766.4|2411
1614911400000|2021-03-05 02:30:00|15773.4|15769.4|15807.9|15803.9|15813.4|15809.4|15758.9|15754.9|2818
1614911700000|2021-03-05 02:35:00|15808.9|15804.9|15826.9|15822.9|15832.9|15828.9|15793.9|15789.9|3320
1614912000000|2021-03-05 02:40:00|15829.9|15825.9|15816.4|15812.4|15829.9|15825.9|15798.9|15794.9|2571
1614912300000|2021-03-05 02:45:00|15815.9|15811.9|15856.4|15852.4|15856.4|15852.4|15815.9|15811.9|4427
1614912600000|2021-03-05 02:50:00|15856.9|15852.9|15869.4|15865.4|15869.4|15865.4|15844.4|15840.4|2884
1614912900000|2021-03-05 02:55:00|15869.9|15865.9|15873.9|15869.9|15874.4|15870.4|15856.4|15852.4|2085
1614913200000|2021-03-05 03:00:00|15873.4|15869.4|15867.4|15863.4|15876.4|15872.4|15850.4|15846.4|2890
1614913500000|2021-03-05 03:05:00|15866.9|15862.9|15858.9|15854.9|15870.4|15866.4|15842.9|15838.9|2339
1614913800000|2021-03-05 03:10:00|15860.9|15856.9|15885.4|15881.4|15887.4|15883.4|15856.4|15852.4|2539
1614914100000|2021-03-05 03:15:00|15885.9|15881.9|15854.4|15850.4|15888.9|15884.9|15850.9|15846.9|2477
1614914400000|2021-03-05 03:20:00|15855.9|15851.9|15855.9|15851.9|15868.4|15864.4|15848.4|15844.4|1857
1614914700000|2021-03-05 03:25:00|15857.9|15853.9|15863.9|15859.9|15872.9|15868.9|15850.4|15846.4|1595
1614915000000|2021-03-05 03:30:00|15864.9|15860.9|15900.4|15896.4|15901.4|15897.4|15856.4|15852.4|2431
1614915300000|2021-03-05 03:35:00|15899.9|15895.9|15900.4|15896.4|15909.9|15905.9|15895.4|15891.4|2543
1614915600000|2021-03-05 03:40:00|15899.9|15895.9|15907.9|15903.9|15909.9|15905.9|15887.4|15883.4|1512
1614915900000|2021-03-05 03:45:00|15908.9|15904.9|15900.4|15896.4|15919.4|15915.4|15900.4|15896.4|2011
1614916200000|2021-03-05 03:50:00|15901.9|15897.9|15928.4|15924.4|15932.9|15928.9|15898.4|15894.4|2233
1614916500000|2021-03-05 03:55:00|15931.4|15927.4|15922.9|15918.9|15933.4|15929.4|15907.9|15903.9|1764
1614916800000|2021-03-05 04:00:00|15923.4|15919.4|15885.9|15881.9|15925.4|15921.4|15878.9|15874.9|2594
1614917100000|2021-03-05 04:05:00|15883.9|15879.9|15879.9|15875.9|15893.4|15889.4|15875.9|15871.9|1364
1614917400000|2021-03-05 04:10:00|15878.9|15874.9|15877.9|15873.9|15893.9|15889.9|15870.9|15866.9|1258
1614917700000|2021-03-05 04:15:00|15879.9|15875.9|15873.9|15869.9|15885.4|15881.4|15861.9|15857.9|1405
1614918000000|2021-03-05 04:20:00|15873.4|15869.4|15884.9|15880.9|15884.9|15880.9|15866.4|15862.4|1098
1614918300000|2021-03-05 04:25:00|15885.4|15881.4|15902.9|15898.9|15914.4|15910.4|15878.9|15874.9|2423
1614918600000|2021-03-05 04:30:00|15903.4|15899.4|15883.4|15879.4|15908.4|15904.4|15878.9|15874.9|1270
1614918900000|2021-03-05 04:35:00|15883.9|15879.9|15880.9|15876.9|15884.4|15880.4|15870.4|15866.4|1140
1614919200000|2021-03-05 04:40:00|15880.4|15876.4|15859.4|15855.4|15882.4|15878.4|15855.9|15851.9|1516
1614919500000|2021-03-05 04:45:00|15858.9|15854.9|15852.4|15848.4|15862.4|15858.4|15850.4|15846.4|2019
1614919800000|2021-03-05 04:50:00|15851.4|15847.4|15849.9|15845.9|15867.4|15863.4|15847.4|15843.4|1348
1614920100000|2021-03-05 04:55:00|15849.4|15845.4|15808.9|15804.9|15849.9|15845.9|15808.4|15804.4|3645
1614920400000|2021-03-05 05:00:00|15808.4|15804.4|15846.4|15842.4|15847.4|15843.4|15804.9|15800.9|2688
1614920700000|2021-03-05 05:05:00|15847.4|15843.4|15847.4|15843.4|15856.9|15852.9|15831.9|15827.9|1768
1614921000000|2021-03-05 05:10:00|15847.9|15843.9|15830.9|15826.9|15849.9|15845.9|15828.4|15824.4|1019
1614921300000|2021-03-05 05:15:00|15831.9|15827.9|15827.4|15823.4|15838.4|15834.4|15814.4|15810.4|1659
1614921600000|2021-03-05 05:20:00|15828.4|15824.4|15831.4|15827.4|15833.9|15829.9|15818.4|15814.4|1260
1614921900000|2021-03-05 05:25:00|15829.9|15825.9|15835.4|15831.4|15852.4|15848.4|15818.4|15814.4|2625
1614922200000|2021-03-05 05:30:00|15834.4|15830.4|15848.4|15844.4|15848.4|15844.4|15830.4|15826.4|2371
1614922500000|2021-03-05 05:35:00|15847.4|15843.4|15852.4|15848.4|15855.4|15851.4|15842.4|15838.4|1782
1614922800000|2021-03-05 05:40:00|15852.9|15848.9|15873.4|15869.4|15873.4|15869.4|15848.9|15844.9|2836
1614923100000|2021-03-05 05:45:00|15874.4|15860.4|15882|15868|15883.8|15869.8|15870.8|15856.8|6
1614923400000|2021-03-05 05:50:00|15883.1|15869.1|15892.5|15878.5|15892.5|15878.5|15880.2|15866.2|0
1614923700000|2021-03-05 05:55:00|15892.1|15878.1|15890.1|15876.1|15895.2|15881.2|15888.1|15874.1|0
1614924000000|2021-03-05 06:00:00|15892.3|15878.3|15886.3|15872.3|15894.1|15880.1|15883.9|15869.9|0
1614924300000|2021-03-05 06:05:00|15885.9|15871.9|15877.5|15863.5|15893.1|15879.1|15874.2|15860.2|0
1614924600000|2021-03-05 06:10:00|15877.7|15863.7|15872.2|15858.2|15880.9|15866.9|15867.8|15853.8|0
1614924900000|2021-03-05 06:15:00|15871.8|15857.8|15879.1|15865.1|15885|15871|15871.8|15857.8|0
1614925200000|2021-03-05 06:20:00|15879.2|15865.2|15864.6|15850.6|15881.8|15867.8|15864.5|15850.5|0
1614925500000|2021-03-05 06:25:00|15864.7|15850.7|15868.7|15854.7|15871.2|15857.2|15864.7|15850.7|0
1614925800000|2021-03-05 06:30:00|15868.8|15854.8|15862|15848|15868.8|15854.8|15861.3|15847.3|0
1614926100000|2021-03-05 06:35:00|15861.9|15847.9|15849.9|15835.9|15862|15848|15848.4|15834.4|0
1614926400000|2021-03-05 06:40:00|15849.8|15835.8|15855.4|15841.4|15856.1|15842.1|15849.7|15835.7|0
1614926700000|2021-03-05 06:45:00|15855.1|15841.1|15851.7|15837.7|15857.3|15843.3|15851.4|15837.4|0
1614927000000|2021-03-05 06:50:00|15852.1|15838.1|15865.8|15851.8|15865.8|15851.8|15852.1|15838.1|0
1614927300000|2021-03-05 06:55:00|15865.9|15851.9|15891.3|15877.3|15893.3|15879.3|15865.8|15851.8|0
1614927600000|2021-03-05 07:00:00|15891.9|15877.9|15878.9|15872.9|15897.4|15891.4|15878.4|15872.4|1067
1614927900000|2021-03-05 07:05:00|15878.4|15872.4|15861.4|15855.4|15879.4|15873.4|15857.4|15851.4|800
1614928200000|2021-03-05 07:10:00|15860.4|15854.4|15859.4|15853.4|15867.4|15861.4|15853.4|15847.4|447
1614928500000|2021-03-05 07:15:00|15860.9|15854.9|15871.4|15865.4|15874.9|15868.9|15860.9|15854.9|312
1614928800000|2021-03-05 07:20:00|15871.9|15865.9|15844.4|15838.4|15873.4|15867.4|15841.9|15835.9|531
1614929100000|2021-03-05 07:25:00|15842.9|15836.9|15838.9|15832.9|15848.4|15842.4|15835.4|15829.4|531
1614929400000|2021-03-05 07:30:00|15839.4|15833.4|15831.4|15825.4|15841.4|15835.4|15830.4|15824.4|473
1614929700000|2021-03-05 07:35:00|15831.9|15825.9|15839.9|15833.9|15840.4|15834.4|15825.9|15819.9|367
1614930000000|2021-03-05 07:40:00|15840.4|15834.4|15829.4|15823.4|15841.4|15835.4|15826.4|15820.4|254
1614930300000|2021-03-05 07:45:00|15828.9|15822.9|15828.4|15822.4|15829.4|15823.4|15821.4|15815.4|489
1614930600000|2021-03-05 07:50:00|15826.9|15820.9|15845.4|15839.4|15845.4|15839.4|15825.9|15819.9|357
1614930900000|2021-03-05 07:55:00|15847.4|15841.4|15845.9|15839.9|15847.9|15841.9|15837.9|15831.9|355
1614931200000|2021-03-05 08:00:00|15846.4|15840.4|15833.9|15827.9|15850.4|15844.4|15832.4|15826.4|329
1614931500000|2021-03-05 08:05:00|15833.4|15827.4|15798.9|15792.9|15835.4|15829.4|15791.4|15785.4|1327
1614931800000|2021-03-05 08:10:00|15798.4|15792.4|15804.9|15798.9|15816.9|15810.9|15793.4|15787.4|635
1614932100000|2021-03-05 08:15:00|15804.4|15798.4|15802.4|15796.4|15807.9|15801.9|15782.4|15776.4|760
1614932400000|2021-03-05 08:20:00|15801.9|15795.9|15794.4|15788.4|15803.4|15797.4|15787.9|15781.9|405
1614932700000|2021-03-05 08:25:00|15793.4|15787.4|15804.4|15798.4|15807.4|15801.4|15783.4|15777.4|598
1614933000000|2021-03-05 08:30:00|15805.9|15799.9|15787.4|15781.4|15805.9|15799.9|15785.4|15779.4|355
1614933300000|2021-03-05 08:35:00|15786.9|15780.9|15801.9|15795.9|15806.4|15800.4|15781.4|15775.4|484
1614933600000|2021-03-05 08:40:00|15802.4|15796.4|15815.9|15809.9|15817.9|15811.9|15794.9|15788.9|418
1614933900000|2021-03-05 08:45:00|15816.9|15810.9|15819.4|15813.4|15824.4|15818.4|15814.4|15808.4|592
1614934200000|2021-03-05 08:50:00|15819.9|15813.9|15818.9|15812.9|15832.9|15826.9|15811.4|15805.4|768
1614934500000|2021-03-05 08:55:00|15818.4|15812.4|15813.9|15807.9|15824.9|15818.9|15810.4|15804.4|425
1614934800000|2021-03-05 09:00:00|15811.4|15805.4|15814.9|15808.9|15815.4|15809.4|15804.4|15798.4|354
1614935100000|2021-03-05 09:05:00|15815.9|15809.9|15817.4|15811.4|15825.9|15819.9|15813.4|15807.4|378
1614935400000|2021-03-05 09:10:00|15816.9|15810.9|15789.4|15783.4|15818.4|15812.4|15789.4|15783.4|531
1614935700000|2021-03-05 09:15:00|15789.9|15783.9|15793.4|15787.4|15796.4|15790.4|15784.4|15778.4|469
1614936000000|2021-03-05 09:20:00|15793.9|15787.9|15798.9|15792.9|15804.4|15798.4|15790.4|15784.4|272
1614936300000|2021-03-05 09:25:00|15799.4|15793.4|15792.9|15786.9|15802.4|15796.4|15789.4|15783.4|219
1614936600000|2021-03-05 09:30:00|15791.9|15785.9|15799.4|15793.4|15800.4|15794.4|15787.4|15781.4|297
1614936900000|2021-03-05 09:35:00|15798.9|15792.9|15811.4|15805.4|15813.4|15807.4|15796.9|15790.9|374
1614937200000|2021-03-05 09:40:00|15810.4|15804.4|15813.4|15807.4|15814.4|15808.4|15799.9|15793.9|245
1614937500000|2021-03-05 09:45:00|15812.4|15806.4|15810.4|15804.4|15812.9|15806.9|15805.9|15799.9|232
1614937800000|2021-03-05 09:50:00|15809.9|15803.9|15812.9|15806.9|15816.9|15810.9|15808.9|15802.9|197
1614938100000|2021-03-05 09:55:00|15812.4|15806.4|15811.9|15805.9|15814.9|15808.9|15809.4|15803.4|131
1614938400000|2021-03-05 10:00:00|15812.4|15806.4|15813.4|15807.4|15815.4|15809.4|15802.4|15796.4|266
1614938700000|2021-03-05 10:05:00|15813.9|15807.9|15808.9|15802.9|15814.4|15808.4|15802.4|15796.4|137
1614939000000|2021-03-05 10:10:00|15809.4|15803.4|15816.4|15810.4|15820.4|15814.4|15804.4|15798.4|286
1614939300000|2021-03-05 10:15:00|15818.4|15812.4|15822.4|15816.4|15825.4|15819.4|15816.4|15810.4|353
1614939600000|2021-03-05 10:20:00|15823.4|15817.4|15824.4|15818.4|15824.9|15818.9|15816.9|15810.9|197
1614939900000|2021-03-05 10:25:00|15823.9|15817.9|15823.4|15817.4|15828.4|15822.4|15818.4|15812.4|202
1614940200000|2021-03-05 10:30:00|15821.9|15815.9|15819.9|15813.9|15822.9|15816.9|15811.4|15805.4|184
1614940500000|2021-03-05 10:35:00|15819.4|15813.4|15825.9|15819.9|15826.4|15820.4|15819.4|15813.4|198
1614940800000|2021-03-05 10:40:00|15825.4|15819.4|15829.4|15823.4|15831.4|15825.4|15823.9|15817.9|322
1614941100000|2021-03-05 10:45:00|15829.9|15823.9|15828.4|15822.4|15832.4|15826.4|15823.9|15817.9|307
1614941400000|2021-03-05 10:50:00|15827.9|15821.9|15827.4|15821.4|15829.4|15823.4|15824.4|15818.4|96
1614941700000|2021-03-05 10:55:00|15826.4|15820.4|15822.9|15816.9|15830.4|15824.4|15821.4|15815.4|244
1614942000000|2021-03-05 11:00:00|15822.4|15816.4|15840.4|15834.4|15841.9|15835.9|15821.9|15815.9|428
1614942300000|2021-03-05 11:05:00|15839.9|15833.9|15840.4|15834.4|15843.9|15837.9|15832.4|15826.4|240
1614942600000|2021-03-05 11:10:00|15841.4|15835.4|15847.9|15841.9|15852.4|15846.4|15841.4|15835.4|449
1614942900000|2021-03-05 11:15:00|15847.4|15841.4|15837.9|15831.9|15849.9|15843.9|15837.4|15831.4|221
1614943200000|2021-03-05 11:20:00|15837.4|15831.4|15841.4|15835.4|15841.4|15835.4|15832.9|15826.9|193
1614943500000|2021-03-05 11:25:00|15840.4|15834.4|15853.4|15847.4|15853.4|15847.4|15834.4|15828.4|218
1614943800000|2021-03-05 11:30:00|15854.9|15848.9|15862.4|15856.4|15863.9|15857.9|15847.9|15841.9|506
1614944100000|2021-03-05 11:35:00|15861.4|15855.4|15868.4|15862.4|15872.4|15866.4|15860.4|15854.4|632
1614944400000|2021-03-05 11:40:00|15867.9|15861.9|15859.4|15853.4|15870.4|15864.4|15858.4|15852.4|342
1614944700000|2021-03-05 11:45:00|15860.4|15854.4|15860.9|15854.9|15864.9|15858.9|15856.4|15850.4|265
1614945000000|2021-03-05 11:50:00|15861.4|15855.4|15865.9|15859.9|15870.4|15864.4|15861.4|15855.4|252
1614945300000|2021-03-05 11:55:00|15865.4|15859.4|15853.9|15847.9|15866.4|15860.4|15852.4|15846.4|337
1614945600000|2021-03-05 12:00:00|15853.4|15847.4|15855.4|15849.4|15863.4|15857.4|15852.4|15846.4|244
1614945900000|2021-03-05 12:05:00|15855.9|15849.9|15847.9|15841.9|15859.4|15853.4|15846.9|15840.9|209
1614946200000|2021-03-05 12:10:00|15847.4|15841.4|15848.4|15842.4|15853.4|15847.4|15844.9|15838.9|252
1614946500000|2021-03-05 12:15:00|15848.9|15842.9|15848.9|15842.9|15848.9|15842.9|15844.4|15838.4|156
1614946800000|2021-03-05 12:20:00|15848.4|15842.4|15858.4|15852.4|15859.4|15853.4|15845.9|15839.9|196
1614947100000|2021-03-05 12:25:00|15859.4|15853.4|15862.4|15856.4|15863.4|15857.4|15857.4|15851.4|285
1614947400000|2021-03-05 12:30:00|15862.9|15856.9|15870.4|15864.4|15877.4|15871.4|15862.9|15856.9|494
1614947700000|2021-03-05 12:35:00|15869.9|15863.9|15863.4|15857.4|15870.4|15864.4|15862.4|15856.4|187
1614948000000|2021-03-05 12:40:00|15864.4|15858.4|15865.4|15859.4|15869.4|15863.4|15853.4|15847.4|315
1614948300000|2021-03-05 12:45:00|15864.4|15858.4|15857.9|15851.9|15867.4|15861.4|15856.4|15850.4|154
1614948600000|2021-03-05 12:50:00|15858.4|15852.4|15862.4|15856.4|15870.4|15864.4|15856.4|15850.4|198
1614948900000|2021-03-05 12:55:00|15861.9|15855.9|15865.9|15859.9|15874.4|15868.4|15860.4|15854.4|205
1614949200000|2021-03-05 13:00:00|15867.4|15861.4|15874.4|15868.4|15879.9|15873.9|15866.4|15860.4|418
1614949500000|2021-03-05 13:05:00|15875.4|15869.4|15867.9|15861.9|15875.4|15869.4|15863.4|15857.4|281
1614949800000|2021-03-05 13:10:00|15867.4|15861.4|15865.4|15859.4|15871.9|15865.9|15862.4|15856.4|188
1614950100000|2021-03-05 13:15:00|15865.9|15859.9|15852.4|15846.4|15869.4|15863.4|15851.4|15845.4|267
1614950400000|2021-03-05 13:20:00|15851.9|15845.9|15874.9|15868.9|15875.4|15869.4|15851.9|15845.9|438
1614950700000|2021-03-05 13:25:00|15873.9|15867.9|15871.9|15865.9|15875.4|15869.4|15868.4|15862.4|282
1614951000000|2021-03-05 13:30:00|15872.4|15866.4|15821.9|15815.9|15872.4|15866.4|15801.9|15795.9|2379
1614951300000|2021-03-05 13:35:00|15820.9|15814.9|15837.4|15831.4|15841.4|15835.4|15818.4|15812.4|874
1614951600000|2021-03-05 13:40:00|15836.4|15830.4|15878.9|15872.9|15883.9|15877.9|15829.4|15823.4|1728
1614951900000|2021-03-05 13:45:00|15875.9|15869.9|15895.9|15889.9|15903.9|15897.9|15874.9|15868.9|1519
1614952200000|2021-03-05 13:50:00|15895.4|15889.4|15893.4|15887.4|15899.4|15893.4|15879.4|15873.4|768
1614952500000|2021-03-05 13:55:00|15894.9|15888.9|15895.9|15889.9|15899.9|15893.9|15889.4|15883.4|538
1614952800000|2021-03-05 14:00:00|15894.9|15888.9|15915.9|15909.9|15920.4|15914.4|15894.4|15888.4|1119
1614953100000|2021-03-05 14:05:00|15916.4|15910.4|15939.9|15933.9|15950.4|15944.4|15911.9|15905.9|1434
1614953400000|2021-03-05 14:10:00|15941.9|15935.9|15941.4|15935.4|15942.9|15936.9|15927.9|15921.9|804
1614953700000|2021-03-05 14:15:00|15941.9|15935.9|15935.9|15929.9|15955.4|15949.4|15932.9|15926.9|996
1614954000000|2021-03-05 14:20:00|15936.4|15930.4|15924.4|15918.4|15945.4|15939.4|15924.4|15918.4|793
1614954300000|2021-03-05 14:25:00|15924.9|15918.9|15932.9|15926.9|15934.4|15928.4|15923.9|15917.9|334
1614954600000|2021-03-05 14:30:00|15933.4|15927.4|15901.4|15895.4|15940.4|15934.4|15901.4|15895.4|1806
1614954900000|2021-03-05 14:35:00|15900.9|15894.9|15885.4|15879.4|15908.9|15902.9|15882.9|15876.9|1600
1614955200000|2021-03-05 14:40:00|15884.9|15878.9|15902.4|15896.4|15904.4|15898.4|15883.4|15877.4|1059
1614955500000|2021-03-05 14:45:00|15903.9|15897.9|15871.9|15865.9|15913.4|15907.4|15871.4|15865.4|1350
1614955800000|2021-03-05 14:50:00|15872.4|15866.4|15860.4|15854.4|15884.9|15878.9|15856.4|15850.4|1861
1614956100000|2021-03-05 14:55:00|15861.9|15855.9|15877.4|15871.4|15878.4|15872.4|15849.4|15843.4|1294
1614956400000|2021-03-05 15:00:00|15876.9|15870.9|15878.9|15872.9|15882.4|15876.4|15861.4|15855.4|1221
1614956700000|2021-03-05 15:05:00|15879.4|15873.4|15889.9|15883.9|15905.4|15899.4|15874.4|15868.4|1566
1614957000000|2021-03-05 15:10:00|15888.9|15882.9|15864.4|15858.4|15897.9|15891.9|15856.4|15850.4|1128
1614957300000|2021-03-05 15:15:00|15865.4|15859.4|15868.4|15862.4|15879.9|15873.9|15857.9|15851.9|1062
1614957600000|2021-03-05 15:20:00|15867.9|15861.9|15848.9|15842.9|15874.4|15868.4|15845.9|15839.9|1196
1614957900000|2021-03-05 15:25:00|15849.4|15843.4|15846.9|15840.9|15872.4|15866.4|15846.4|15840.4|980
1614958200000|2021-03-05 15:30:00|15847.4|15841.4|15834.4|15828.4|15854.4|15848.4|15826.9|15820.9|1305
1614958500000|2021-03-05 15:35:00|15833.9|15827.9|15836.9|15830.9|15854.4|15848.4|15828.9|15822.9|1010
1614958800000|2021-03-05 15:40:00|15835.4|15829.4|15847.9|15841.9|15858.4|15852.4|15833.4|15827.4|779
1614959100000|2021-03-05 15:45:00|15846.9|15840.9|15854.9|15848.9|15859.4|15853.4|15838.4|15832.4|648
1614959400000|2021-03-05 15:50:00|15853.9|15847.9|15861.4|15855.4|15867.4|15861.4|15849.9|15843.9|566
1614959700000|2021-03-05 15:55:00|15860.9|15854.9|15838.4|15832.4|15861.9|15855.9|15837.4|15831.4|632
1614960000000|2021-03-05 16:00:00|15837.9|15831.9|15817.9|15811.9|15846.9|15840.9|15811.4|15805.4|1591
1614960300000|2021-03-05 16:05:00|15818.9|15812.9|15793.4|15787.4|15826.9|15820.9|15791.4|15785.4|1346
1614960600000|2021-03-05 16:10:00|15793.9|15787.9|15770.4|15764.4|15813.4|15807.4|15767.9|15761.9|1587
1614960900000|2021-03-05 16:15:00|15771.9|15765.9|15778.4|15772.4|15784.9|15778.9|15759.9|15753.9|1422
1614961200000|2021-03-05 16:20:00|15777.9|15771.9|15772.4|15766.4|15795.9|15789.9|15768.9|15762.9|814
1614961500000|2021-03-05 16:25:00|15772.9|15766.9|15743.4|15737.4|15775.9|15769.9|15726.9|15720.9|1811
1614961800000|2021-03-05 16:30:00|15742.9|15736.9|15753.9|15747.9|15766.4|15760.4|15742.4|15736.4|983
1614962100000|2021-03-05 16:35:00|15754.4|15748.4|15794.4|15788.4|15801.9|15795.9|15753.9|15747.9|1066
1614962400000|2021-03-05 16:40:00|15793.9|15787.9|15802.4|15796.4|15802.4|15796.4|15768.9|15762.9|864
1614962700000|2021-03-05 16:45:00|15801.9|15795.9|15790.4|15784.4|15807.9|15801.9|15786.4|15780.4|746
1614963000000|2021-03-05 16:50:00|15789.9|15783.9|15777.9|15771.9|15796.4|15790.4|15775.4|15769.4|488
1614963300000|2021-03-05 16:55:00|15778.9|15772.9|15821.9|15815.9|15827.4|15821.4|15774.4|15768.4|1311
1614963600000|2021-03-05 17:00:00|15820.4|15814.4|15817.4|15811.4|15827.9|15821.9|15812.9|15806.9|561
1614963900000|2021-03-05 17:05:00|15816.4|15810.4|15807.4|15801.4|15821.4|15815.4|15804.4|15798.4|488
1614964200000|2021-03-05 17:10:00|15806.9|15800.9|15815.4|15809.4|15824.4|15818.4|15803.4|15797.4|410
1614964500000|2021-03-05 17:15:00|15815.9|15809.9|15842.4|15836.4|15842.4|15836.4|15811.9|15805.9|804
1614964800000|2021-03-05 17:20:00|15841.4|15835.4|15854.9|15848.9|15858.9|15852.9|15835.9|15829.9|836
1614965100000|2021-03-05 17:25:00|15855.9|15849.9|15855.4|15849.4|15863.9|15857.9|15845.9|15839.9|708
1614965400000|2021-03-05 17:30:00|15854.9|15848.9|15863.4|15857.4|15872.4|15866.4|15854.9|15848.9|791
1614965700000|2021-03-05 17:35:00|15861.4|15855.4|15867.9|15861.9|15867.9|15861.9|15848.4|15842.4|602
1614966000000|2021-03-05 17:40:00|15868.4|15862.4|15876.4|15870.4|15876.4|15870.4|15857.9|15851.9|369
1614966300000|2021-03-05 17:45:00|15875.4|15869.4|15858.4|15852.4|15877.4|15871.4|15857.4|15851.4|370
1614966600000|2021-03-05 17:50:00|15857.9|15851.9|15854.4|15848.4|15868.9|15862.9|15852.4|15846.4|360
1614966900000|2021-03-05 17:55:00|15853.9|15847.9|15865.9|15859.9|15869.4|15863.4|15852.9|15846.9|283
1614967200000|2021-03-05 18:00:00|15865.4|15859.4|15838.9|15832.9|15875.4|15869.4|15834.4|15828.4|775
1614967500000|2021-03-05 18:05:00|15839.4|15833.4|15865.4|15859.4|15869.9|15863.9|15839.4|15833.4|428
1614967800000|2021-03-05 18:10:00|15864.9|15858.9|15867.9|15861.9|15873.4|15867.4|15854.4|15848.4|389
1614968100000|2021-03-05 18:15:00|15867.4|15861.4|15896.9|15890.9|15899.4|15893.4|15862.4|15856.4|870
1614968400000|2021-03-05 18:20:00|15896.4|15890.4|15894.9|15888.9|15898.4|15892.4|15883.4|15877.4|445
1614968700000|2021-03-05 18:25:00|15893.9|15887.9|15894.4|15888.4|15898.9|15892.9|15883.4|15877.4|301
1614969000000|2021-03-05 18:30:00|15895.4|15889.4|15888.4|15882.4|15897.4|15891.4|15878.9|15872.9|331
1614969300000|2021-03-05 18:35:00|15887.9|15881.9|15911.9|15905.9|15914.4|15908.4|15886.4|15880.4|642
1614969600000|2021-03-05 18:40:00|15912.9|15906.9|15903.4|15897.4|15920.4|15914.4|15902.4|15896.4|528
1614969900000|2021-03-05 18:45:00|15902.9|15896.9|15904.9|15898.9|15911.4|15905.4|15899.4|15893.4|225
1614970200000|2021-03-05 18:50:00|15903.9|15897.9|15885.9|15879.9|15915.4|15909.4|15883.9|15877.9|370
1614970500000|2021-03-05 18:55:00|15886.4|15880.4|15890.9|15884.9|15892.9|15886.9|15884.4|15878.4|478
1614970800000|2021-03-05 19:00:00|15892.4|15886.4|15866.4|15860.4|15897.9|15891.9|15862.9|15856.9|618
1614971100000|2021-03-05 19:05:00|15863.9|15857.9|15855.4|15849.4|15869.9|15863.9|15851.4|15845.4|399
1614971400000|2021-03-05 19:10:00|15855.9|15849.9|15849.9|15843.9|15863.9|15857.9|15842.9|15836.9|495
1614971700000|2021-03-05 19:15:00|15850.4|15844.4|15846.4|15840.4|15860.9|15854.9|15839.4|15833.4|453
1614972000000|2021-03-05 19:20:00|15845.9|15839.9|15871.4|15865.4|15871.4|15865.4|15844.9|15838.9|259
1614972300000|2021-03-05 19:25:00|15870.9|15864.9|15880.9|15874.9|15883.9|15877.9|15870.4|15864.4|299
1614972600000|2021-03-05 19:30:00|15881.9|15875.9|15887.9|15881.9|15893.9|15887.9|15880.9|15874.9|395
1614972900000|2021-03-05 19:35:00|15888.4|15882.4|15876.9|15870.9|15890.9|15884.9|15874.4|15868.4|198
1614973200000|2021-03-05 19:40:00|15877.4|15871.4|15874.9|15868.9|15883.9|15877.9|15868.4|15862.4|216
1614973500000|2021-03-05 19:45:00|15875.9|15869.9|15886.4|15880.4|15888.4|15882.4|15868.4|15862.4|187
1614973800000|2021-03-05 19:50:00|15884.9|15878.9|15907.4|15901.4|15907.4|15901.4|15882.9|15876.9|312
1614974100000|2021-03-05 19:55:00|15906.9|15900.9|15912.4|15906.4|15915.9|15909.9|15905.4|15899.4|233
1614974400000|2021-03-05 20:00:00|15912.9|15906.9|15925.9|15919.9|15929.9|15923.9|15912.9|15906.9|735
1614974700000|2021-03-05 20:05:00|15926.9|15920.9|15912.4|15906.4|15927.4|15921.4|15910.4|15904.4|199
1614975000000|2021-03-05 20:10:00|15911.4|15905.4|15918.9|15912.9|15919.9|15913.9|15903.4|15897.4|163
1614975300000|2021-03-05 20:15:00|15919.9|15913.9|15919.9|15913.9|15932.9|15926.9|15906.9|15900.9|322
1614975600000|2021-03-05 20:20:00|15918.9|15912.9|15923.4|15917.4|15925.4|15919.4|15915.9|15909.9|133
1614975900000|2021-03-05 20:25:00|15923.9|15917.9|15933.4|15927.4|15935.9|15929.9|15918.9|15912.9|357
1614976200000|2021-03-05 20:30:00|15933.9|15927.9|15929.4|15923.4|15934.9|15928.9|15921.9|15915.9|163
1614976500000|2021-03-05 20:35:00|15930.4|15924.4|15936.9|15930.9|15937.9|15931.9|15926.4|15920.4|201
1614976800000|2021-03-05 20:40:00|15937.4|15931.4|15934.4|15928.4|15938.4|15932.4|15927.9|15921.9|307
1614977100000|2021-03-05 20:45:00|15933.9|15927.9|15938.4|15932.4|15938.4|15932.4|15927.4|15921.4|222
1614977400000|2021-03-05 20:50:00|15936.9|15930.9|15947.4|15941.4|15947.9|15941.9|15935.4|15929.4|525
1614977700000|2021-03-05 20:55:00|15946.9|15940.9|15947.4|15941.4|15950.4|15944.4|15941.4|15935.4|419
1614978000000|2021-03-05 21:00:00|15944.7|15930.7|15951.1|15937.1|15958.5|15944.5|15942.5|15928.5|0
1614978300000|2021-03-05 21:05:00|15950.4|15936.4|15953.3|15939.3|15953.3|15939.3|15943.1|15929.1|0
1614978600000|2021-03-05 21:10:00|15952.6|15938.6|15946.5|15932.5|15954|15940|15945.3|15931.3|0
1614978900000|2021-03-05 21:15:00|15946.7|15932.7|15946.7|15932.7|15947.1|15933.1|15943.5|15929.5|0
1614979200000|2021-03-05 21:20:00|15946.6|15932.6|15949.5|15935.5|15949.5|15935.5|15944.9|15930.9|0
1614979500000|2021-03-05 21:25:00|15949.4|15935.4|15950.5|15936.5|15950.5|15936.5|15949|15935|0
1614979800000|2021-03-05 21:30:00|15946|15932|15947.1|15933.1|15947.9|15933.9|15938.7|15924.7|0
1614980100000|2021-03-05 21:35:00|15946.4|15932.4|15940.6|15926.6|15946.4|15932.4|15938.4|15924.4|0
1614980400000|2021-03-05 21:40:00|15939.9|15925.9|15948.6|15934.6|15948.6|15934.6|15939.9|15925.9|0
1614980700000|2021-03-05 21:45:00|15949.3|15935.3|15942.8|15928.8|15949.3|15935.3|15942.8|15928.8|0
1614981000000|2021-03-05 21:50:00|15943.5|15929.5|15945.5|15931.5|15947.9|15933.9|15942.8|15928.8|0
1614981300000|2021-03-05 21:55:00|15944.8|15930.8|15951.3|15937.3|15952.7|15938.7|15943.3|15929.3|0
1615158000000|2021-03-07 23:00:00|16007.5|15993.5|16024.7|16010.7|16026.9|16012.9|16001.4|15987.4|0
1615158300000|2021-03-07 23:05:00|16025.1|16011.1|16014.1|16000.1|16027.3|16013.3|16013.4|15999.4|0
1615158600000|2021-03-07 23:10:00|16014.8|16000.8|16012.6|15998.6|16022.8|16008.8|16012.6|15998.6|0
1615158900000|2021-03-07 23:15:00|16012.2|15998.2|16006.1|15992.1|16022.1|16008.1|16002.5|15988.5|0
1615159200000|2021-03-07 23:20:00|16006.4|15992.4|16015.7|16001.7|16015.7|16001.7|16006.1|15992.1|0
1615159500000|2021-03-07 23:25:00|16015.3|16001.3|16013.5|15999.5|16018.2|16004.2|16011.3|15997.3|0
1615159800000|2021-03-07 23:30:00|16013.9|15999.9|16010.8|15996.8|16023.7|16009.7|16006.5|15992.5|0
1615160100000|2021-03-07 23:35:00|16010.1|15996.1|16005.3|15991.3|16010.1|15996.1|16004.6|15990.6|0
1615160400000|2021-03-07 23:40:00|16005|15991|16006.8|15992.8|16011.9|15997.9|16001|15987|0
1615160700000|2021-03-07 23:45:00|16007.1|15993.1|15995.2|15981.2|16007.1|15993.1|15993.7|15979.7|0
1615161000000|2021-03-07 23:50:00|15994.8|15980.8|15988.9|15974.9|15998.2|15984.2|15985.2|15971.2|0
1615161300000|2021-03-07 23:55:00|15989.2|15975.2|15996.7|15982.7|16001.4|15987.4|15989.2|15975.2|0
1615161600000|2021-03-08 00:00:00|15997.1|15983.1|15989.3|15975.3|15997.5|15983.5|15984.5|15970.5|0
1615161900000|2021-03-08 00:05:00|15988.5|15974.5|15981.6|15967.6|15989.3|15975.3|15980.2|15966.2|0
1615162200000|2021-03-08 00:10:00|15981.3|15967.3|15968|15954|15985.6|15971.6|15965.1|15951.1|0
1615162500000|2021-03-08 00:15:00|15968.4|15954.4|15954.5|15940.5|15971.6|15957.6|15948|15934|0
1615162800000|2021-03-08 00:20:00|15954.8|15940.8|15964.6|15950.6|15968|15954|15954.8|15940.8|0
1615163100000|2021-03-08 00:25:00|15964.2|15950.2|15959.5|15945.5|15966.4|15952.4|15955.8|15941.8|0
1615163400000|2021-03-08 00:30:00|15959.2|15945.2|15961|15947|15965|15951|15952|15938|0
1615163700000|2021-03-08 00:35:00|15960.8|15946.8|15965.9|15951.9|15966.6|15952.6|15957.4|15943.4|0
1615164000000|2021-03-08 00:40:00|15964.8|15950.8|15981.6|15967.6|15982.7|15968.7|15964.8|15950.8|0
1615164300000|2021-03-08 00:45:00|15975.2|15971.2|15975.7|15971.7|15994.7|15990.7|15973.2|15969.2|4917
1615164600000|2021-03-08 00:50:00|15976.7|15972.7|15984.7|15980.7|15989.2|15985.2|15973.7|15969.7|1825
1615164900000|2021-03-08 00:55:00|15983.7|15979.7|16007.2|16003.2|16010.7|16006.7|15977.7|15973.7|2407
1615165200000|2021-03-08 01:00:00|16006.7|16002.7|16002.2|15998.2|16031.7|16027.7|15981.7|15977.7|6169
1615165500000|2021-03-08 01:05:00|16001.7|15997.7|15986.7|15982.7|16015.2|16011.2|15974.7|15970.7|3774
1615165800000|2021-03-08 01:10:00|15987.2|15983.2|15977.7|15973.7|15995.7|15991.7|15973.7|15969.7|2964
1615166100000|2021-03-08 01:15:00|15977.2|15973.2|15939.7|15935.7|15980.2|15976.2|15927.7|15923.7|5830
1615166400000|2021-03-08 01:20:00|15939.2|15935.2|15928.2|15924.2|15946.7|15942.7|15918.2|15914.2|3559
1615166700000|2021-03-08 01:25:00|15925.7|15921.7|15953.7|15949.7|15955.2|15951.2|15914.2|15910.2|2932
1615167000000|2021-03-08 01:30:00|15954.7|15950.7|15983.2|15979.2|15983.7|15979.7|15930.2|15926.2|3958
1615167300000|2021-03-08 01:35:00|15983.7|15979.7|15978.7|15974.7|16012.7|16008.7|15970.2|15966.2|4137
1615167600000|2021-03-08 01:40:00|15977.7|15973.7|15970.7|15966.7|15981.2|15977.2|15954.7|15950.7|2456
1615167900000|2021-03-08 01:45:00|15969.7|15965.7|15999.2|15995.2|15999.2|15995.2|15963.2|15959.2|3485
1615168200000|2021-03-08 01:50:00|15999.7|15995.7|15996.7|15992.7|16000.2|15996.2|15973.2|15969.2|1957
1615168500000|2021-03-08 01:55:00|15997.7|15993.7|16013.7|16009.7|16021.7|16017.7|15996.2|15992.2|3734
1615168800000|2021-03-08 02:00:00|16015.2|16011.2|16093.7|16089.7|16100.7|16096.7|16014.2|16010.2|11246
1615169100000|2021-03-08 02:05:00|16094.7|16090.7|16110.7|16106.7|16116.7|16112.7|16079.2|16075.2|5748
1615169400000|2021-03-08 02:10:00|16109.7|16105.7|16040.2|16036.2|16113.7|16109.7|16028.2|16024.2|6078
1615169700000|2021-03-08 02:15:00|16039.7|16035.7|15999.7|15995.7|16040.7|16036.7|15994.7|15990.7|5648
1615170000000|2021-03-08 02:20:00|16000.7|15996.7|15926.7|15922.7|16010.7|16006.7|15926.2|15922.2|7105
1615170300000|2021-03-08 02:25:00|15927.2|15923.2|15931.7|15927.7|15955.2|15951.2|15923.7|15919.7|4625
1615170600000|2021-03-08 02:30:00|15930.2|15926.2|15943.7|15939.7|15944.7|15940.7|15906.7|15902.7|4985
1615170900000|2021-03-08 02:35:00|15944.2|15940.2|15917.2|15913.2|15944.2|15940.2|15900.2|15896.2|3687
1615171200000|2021-03-08 02:40:00|15915.7|15911.7|15897.2|15893.2|15933.2|15929.2|15894.2|15890.2|2763
1615171500000|2021-03-08 02:45:00|15896.7|15892.7|15901.7|15897.7|15905.2|15901.2|15875.2|15871.2|3870
1615171800000|2021-03-08 02:50:00|15901.2|15897.2|15924.7|15920.7|15929.2|15925.2|15896.2|15892.2|2595
1615172100000|2021-03-08 02:55:00|15925.7|15921.7|15938.2|15934.2|15939.7|15935.7|15914.2|15910.2|1999
1615172400000|2021-03-08 03:00:00|15939.2|15935.2|15926.2|15922.2|15948.2|15944.2|15910.7|15906.7|2605
1615172700000|2021-03-08 03:05:00|15927.2|15923.2|15894.7|15890.7|15942.2|15938.2|15891.2|15887.2|2297
1615173000000|2021-03-08 03:10:00|15895.2|15891.2|15877.7|15873.7|15898.2|15894.2|15871.2|15867.2|3069
1615173300000|2021-03-08 03:15:00|15873.2|15869.2|15882.2|15878.2|15898.2|15894.2|15870.7|15866.7|2026
1615173600000|2021-03-08 03:20:00|15883.7|15879.7|15872.2|15868.2|15886.2|15882.2|15848.7|15844.7|3432
1615173900000|2021-03-08 03:25:00|15873.2|15869.2|15870.7|15866.7|15879.2|15875.2|15860.2|15856.2|1615
1615174200000|2021-03-08 03:30:00|15874.7|15870.7|15867.2|15863.2|15876.7|15872.7|15838.2|15834.2|2655
1615174500000|2021-03-08 03:35:00|15866.7|15862.7|15886.7|15882.7|15891.2|15887.2|15860.7|15856.7|1970
1615174800000|2021-03-08 03:40:00|15886.2|15882.2|15845.7|15841.7|15890.7|15886.7|15845.7|15841.7|1906
1615175100000|2021-03-08 03:45:00|15845.2|15841.2|15857.7|15853.7|15865.2|15861.2|15840.2|15836.2|1614
1615175400000|2021-03-08 03:50:00|15856.2|15852.2|15882.2|15878.2|15885.2|15881.2|15850.7|15846.7|1377
1615175700000|2021-03-08 03:55:00|15882.7|15878.7|15888.7|15884.7|15889.7|15885.7|15871.7|15867.7|1001
1615176000000|2021-03-08 04:00:00|15889.2|15885.2|15857.7|15853.7|15899.7|15895.7|15856.2|15852.2|1969
1615176300000|2021-03-08 04:05:00|15856.2|15852.2|15870.2|15866.2|15872.2|15868.2|15851.7|15847.7|1009
1615176600000|2021-03-08 04:10:00|15869.2|15865.2|15856.7|15852.7|15869.7|15865.7|15851.2|15847.2|985
1615176900000|2021-03-08 04:15:00|15857.7|15853.7|15846.2|15842.2|15860.7|15856.7|15834.2|15830.2|1531
1615177200000|2021-03-08 04:20:00|15845.7|15841.7|15876.2|15872.2|15882.7|15878.7|15843.7|15839.7|1565
1615177500000|2021-03-08 04:25:00|15876.7|15872.7|15862.2|15858.2|15885.2|15881.2|15856.2|15852.2|1215
1615177800000|2021-03-08 04:30:00|15861.7|15857.7|15838.7|15834.7|15861.7|15857.7|15828.2|15824.2|2363
1615178100000|2021-03-08 04:35:00|15837.7|15833.7|15826.7|15822.7|15850.2|15846.2|15825.7|15821.7|1570
1615178400000|2021-03-08 04:40:00|15826.2|15822.2|15809.2|15805.2|15827.2|15823.2|15805.7|15801.7|2166
1615178700000|2021-03-08 04:45:00|15808.2|15804.2|15798.7|15794.7|15813.2|15809.2|15790.2|15786.2|2493
1615179000000|2021-03-08 04:50:00|15797.7|15793.7|15819.2|15815.2|15827.2|15823.2|15796.7|15792.7|1539
1615179300000|2021-03-08 04:55:00|15818.7|15814.7|15836.7|15832.7|15839.2|15835.2|15817.7|15813.7|1555
1615179600000|2021-03-08 05:00:00|15836.2|15832.2|15865.7|15861.7|15865.7|15861.7|15835.7|15831.7|2213
1615179900000|2021-03-08 05:05:00|15864.7|15860.7|15832.2|15828.2|15867.7|15863.7|15831.2|15827.2|1915
1615180200000|2021-03-08 05:10:00|15831.7|15827.7|15819.2|15815.2|15833.2|15829.2|15814.2|15810.2|1554
1615180500000|2021-03-08 05:15:00|15818.7|15814.7|15830.2|15826.2|15836.2|15832.2|15814.2|15810.2|1227
1615180800000|2021-03-08 05:20:00|15830.7|15826.7|15836.2|15832.2|15843.7|15839.7|15829.2|15825.2|1335
1615181100000|2021-03-08 05:25:00|15835.7|15831.7|15830.2|15826.2|15843.7|15839.7|15822.2|15818.2|1987
1615181400000|2021-03-08 05:30:00|15829.7|15825.7|15829.7|15825.7|15835.2|15831.2|15816.7|15812.7|1859
1615181700000|2021-03-08 05:35:00|15828.7|15824.7|15841.2|15837.2|15842.2|15838.2|15824.7|15820.7|1351
1615182000000|2021-03-08 05:40:00|15840.7|15836.7|15838.2|15834.2|15848.7|15844.7|15838.2|15834.2|1792
1615182300000|2021-03-08 05:45:00|15847.5|15833.5|15848.1|15834.1|15850.6|15836.6|15838.9|15824.9|2
1615182600000|2021-03-08 05:50:00|15847.9|15833.9|15845.3|15831.3|15853.1|15839.1|15841.7|15827.7|0
1615182900000|2021-03-08 05:55:00|15845.5|15831.5|15848.4|15834.4|15849.1|15835.1|15841.2|15827.2|0
1615183200000|2021-03-08 06:00:00|15848|15834|15859.1|15845.1|15859.3|15845.3|15847.4|15833.4|0
1615183500000|2021-03-08 06:05:00|15859.4|15845.4|15859.8|15845.8|15864.3|15850.3|15859.4|15845.4|0
1615183800000|2021-03-08 06:10:00|15859.6|15845.6|15853.1|15839.1|15861|15847|15849.9|15835.9|0
1615184100000|2021-03-08 06:15:00|15853.5|15839.5|15853.2|15839.2|15865.3|15851.3|15850.8|15836.8|0
1615184400000|2021-03-08 06:20:00|15853.3|15839.3|15846.7|15832.7|15855.7|15841.7|15845.6|15831.6|0
1615184700000|2021-03-08 06:25:00|15846.6|15832.6|15846.4|15832.4|15848.6|15834.6|15845.1|15831.1|0
1615185000000|2021-03-08 06:30:00|15846.1|15832.1|15846|15832|15853|15839|15845.2|15831.2|0
1615185300000|2021-03-08 06:35:00|15845.9|15831.9|15840.4|15826.4|15846|15832|15839.8|15825.8|0
1615185600000|2021-03-08 06:40:00|15840.3|15826.3|15828.9|15814.9|15841.5|15827.5|15827.9|15813.9|0
1615185900000|2021-03-08 06:45:00|15829|15815|15834.6|15820.6|15834.7|15820.7|15829|15815|0
1615186200000|2021-03-08 06:50:00|15834.8|15820.8|15831.5|15817.5|15835|15821|15831.5|15817.5|0
1615186500000|2021-03-08 06:55:00|15831.6|15817.6|15853.4|15839.4|15853.5|15839.5|15831.5|15817.5|0
1615186800000|2021-03-08 07:00:00|15852.8|15838.8|15859.7|15853.7|15868.7|15862.7|15840.7|15834.7|1237
1615187100000|2021-03-08 07:05:00|15860.2|15854.2|15833.2|15827.2|15861.7|15855.7|15829.7|15823.7|762
1615187400000|2021-03-08 07:10:00|15833.7|15827.7|15821.7|15815.7|15840.7|15834.7|15818.2|15812.2|762
1615187700000|2021-03-08 07:15:00|15817.7|15811.7|15830.7|15824.7|15836.7|15830.7|15817.7|15811.7|478
1615188000000|2021-03-08 07:20:00|15829.7|15823.7|15820.2|15814.2|15835.2|15829.2|15819.2|15813.2|322
1615188300000|2021-03-08 07:25:00|15819.2|15813.2|15829.7|15823.7|15834.7|15828.7|15817.2|15811.2|302
1615188600000|2021-03-08 07:30:00|15829.2|15823.2|15832.2|15826.2|15836.7|15830.7|15828.2|15822.2|243
1615188900000|2021-03-08 07:35:00|15832.7|15826.7|15832.7|15826.7|15837.2|15831.2|15829.2|15823.2|144
1615189200000|2021-03-08 07:40:00|15833.2|15827.2|15847.7|15841.7|15852.2|15846.2|15832.7|15826.7|435
1615189500000|2021-03-08 07:45:00|15847.2|15841.2|15853.2|15847.2|15855.2|15849.2|15845.2|15839.2|283
1615189800000|2021-03-08 07:50:00|15852.7|15846.7|15850.2|15844.2|15858.2|15852.2|15847.2|15841.2|342
1615190100000|2021-03-08 07:55:00|15850.7|15844.7|15841.7|15835.7|15850.7|15844.7|15835.2|15829.2|510
1615190400000|2021-03-08 08:00:00|15842.2|15836.2|15831.2|15825.2|15845.2|15839.2|15829.7|15823.7|394
1615190700000|2021-03-08 08:05:00|15830.7|15824.7|15818.7|15812.7|15831.2|15825.2|15815.2|15809.2|662
1615191000000|2021-03-08 08:10:00|15817.7|15811.7|15826.7|15820.7|15828.7|15822.7|15813.7|15807.7|481
1615191300000|2021-03-08 08:15:00|15826.2|15820.2|15816.2|15810.2|15831.2|15825.2|15813.2|15807.2|275
1615191600000|2021-03-08 08:20:00|15815.2|15809.2|15821.2|15815.2|15831.2|15825.2|15811.2|15805.2|294
1615191900000|2021-03-08 08:25:00|15820.2|15814.2|15832.7|15826.7|15835.2|15829.2|15816.2|15810.2|279
1615192200000|2021-03-08 08:30:00|15832.2|15826.2|15825.2|15819.2|15833.7|15827.7|15816.2|15810.2|336
1615192500000|2021-03-08 08:35:00|15826.2|15820.2|15827.2|15821.2|15829.7|15823.7|15814.2|15808.2|243
1615192800000|2021-03-08 08:40:00|15826.7|15820.7|15823.2|15817.2|15835.2|15829.2|15819.2|15813.2|279
1615193100000|2021-03-08 08:45:00|15823.7|15817.7|15825.2|15819.2|15828.2|15822.2|15817.2|15811.2|240
1615193400000|2021-03-08 08:50:00|15826.2|15820.2|15841.2|15835.2|15841.2|15835.2|15824.2|15818.2|261
1615193700000|2021-03-08 08:55:00|15842.2|15836.2|15840.2|15834.2|15845.2|15839.2|15837.2|15831.2|287
1615194000000|2021-03-08 09:00:00|15841.7|15835.7|15825.2|15819.2|15842.2|15836.2|15823.7|15817.7|391
1615194300000|2021-03-08 09:05:00|15826.7|15820.7|15823.2|15817.2|15827.2|15821.2|15816.2|15810.2|319
1615194600000|2021-03-08 09:10:00|15822.7|15816.7|15822.7|15816.7|15829.2|15823.2|15818.7|15812.7|187
1615194900000|2021-03-08 09:15:00|15821.7|15815.7|15815.2|15809.2|15825.7|15819.7|15814.2|15808.2|332
1615195200000|2021-03-08 09:20:00|15815.7|15809.7|15781.7|15775.7|15815.7|15809.7|15777.2|15771.2|1967
1615195500000|2021-03-08 09:25:00|15781.2|15775.2|15783.2|15777.2|15786.2|15780.2|15771.2|15765.2|892
1615195800000|2021-03-08 09:30:00|15783.7|15777.7|15784.7|15778.7|15786.2|15780.2|15775.2|15769.2|555
1615196100000|2021-03-08 09:35:00|15784.2|15778.2|15787.7|15781.7|15789.2|15783.2|15778.7|15772.7|316
1615196400000|2021-03-08 09:40:00|15787.2|15781.2|15797.2|15791.2|15798.2|15792.2|15782.7|15776.7|478
1615196700000|2021-03-08 09:45:00|15797.7|15791.7|15793.7|15787.7|15801.2|15795.2|15790.7|15784.7|315
1615197000000|2021-03-08 09:50:00|15792.7|15786.7|15797.7|15791.7|15799.2|15793.2|15785.2|15779.2|283
1615197300000|2021-03-08 09:55:00|15797.2|15791.2|15795.2|15789.2|15799.2|15793.2|15790.2|15784.2|115
1615197600000|2021-03-08 10:00:00|15795.7|15789.7|15802.2|15796.2|15804.2|15798.2|15790.2|15784.2|208
1615197900000|2021-03-08 10:05:00|15803.2|15797.2|15802.2|15796.2|15806.2|15800.2|15799.2|15793.2|240
1615198200000|2021-03-08 10:10:00|15802.7|15796.7|15797.7|15791.7|15803.2|15797.2|15792.7|15786.7|172
1615198500000|2021-03-08 10:15:00|15797.2|15791.2|15789.7|15783.7|15800.2|15794.2|15786.2|15780.2|247
1615198800000|2021-03-08 10:20:00|15790.2|15784.2|15801.7|15795.7|15805.7|15799.7|15789.7|15783.7|266
1615199100000|2021-03-08 10:25:00|15802.2|15796.2|15806.7|15800.7|15822.7|15816.7|15800.2|15794.2|754
1615199400000|2021-03-08 10:30:00|15806.2|15800.2|15831.7|15825.7|15833.7|15827.7|15804.2|15798.2|681
1615199700000|2021-03-08 10:35:00|15830.7|15824.7|15823.7|15817.7|15836.2|15830.2|15820.2|15814.2|577
1615200000000|2021-03-08 10:40:00|15823.2|15817.2|15824.7|15818.7|15826.7|15820.7|15819.2|15813.2|216
1615200300000|2021-03-08 10:45:00|15823.7|15817.7|15821.7|15815.7|15829.7|15823.7|15821.7|15815.7|168
1615200600000|2021-03-08 10:50:00|15821.2|15815.2|15835.7|15829.7|15842.7|15836.7|15818.7|15812.7|613
1615200900000|2021-03-08 10:55:00|15835.2|15829.2|15833.7|15827.7|15843.7|15837.7|15833.2|15827.2|242
1615201200000|2021-03-08 11:00:00|15834.2|15828.2|15842.2|15836.2|15852.7|15846.7|15834.2|15828.2|546
1615201500000|2021-03-08 11:05:00|15842.7|15836.7|15845.7|15839.7|15848.7|15842.7|15841.2|15835.2|89
1615201800000|2021-03-08 11:10:00|15846.7|15840.7|15846.7|15840.7|15852.7|15846.7|15843.2|15837.2|289
1615202100000|2021-03-08 11:15:00|15847.2|15841.2|15846.2|15840.2|15851.2|15845.2|15844.2|15838.2|195
1615202400000|2021-03-08 11:20:00|15845.2|15839.2|15849.2|15843.2|15850.2|15844.2|15839.2|15833.2|321
1615202700000|2021-03-08 11:25:00|15848.7|15842.7|15835.7|15829.7|15864.2|15858.2|15832.2|15826.2|799
1615203000000|2021-03-08 11:30:00|15834.7|15828.7|15845.7|15839.7|15848.2|15842.2|15834.2|15828.2|242
1615203300000|2021-03-08 11:35:00|15846.2|15840.2|15851.7|15845.7|15861.2|15855.2|15842.7|15836.7|322
1615203600000|2021-03-08 11:40:00|15852.2|15846.2|15843.7|15837.7|15852.2|15846.2|15842.2|15836.2|125
1615203900000|2021-03-08 11:45:00|15844.2|15838.2|15850.7|15844.7|15860.2|15854.2|15840.2|15834.2|282
1615204200000|2021-03-08 11:50:00|15852.2|15846.2|15852.7|15846.7|15856.7|15850.7|15842.2|15836.2|303
1615204500000|2021-03-08 11:55:00|15854.2|15848.2|15858.2|15852.2|15858.2|15852.2|15848.2|15842.2|205
1615204800000|2021-03-08 12:00:00|15859.2|15853.2|15848.2|15842.2|15872.7|15866.7|15848.2|15842.2|823
1615205100000|2021-03-08 12:05:00|15847.2|15841.2|15858.7|15852.7|15862.2|15856.2|15846.2|15840.2|333
1615205400000|2021-03-08 12:10:00|15859.2|15853.2|15860.2|15854.2|15869.2|15863.2|15857.7|15851.7|431
1615205700000|2021-03-08 12:15:00|15859.7|15853.7|15857.7|15851.7|15862.7|15856.7|15852.2|15846.2|201
1615206000000|2021-03-08 12:20:00|15858.7|15852.7|15855.2|15849.2|15859.7|15853.7|15849.2|15843.2|123
1615206300000|2021-03-08 12:25:00|15856.2|15850.2|15849.7|15843.7|15858.2|15852.2|15849.2|15843.2|164
1615206600000|2021-03-08 12:30:00|15849.2|15843.2|15844.7|15838.7|15850.2|15844.2|15837.2|15831.2|600
1615206900000|2021-03-08 12:35:00|15844.2|15838.2|15839.2|15833.2|15848.2|15842.2|15839.2|15833.2|224
1615207200000|2021-03-08 12:40:00|15839.7|15833.7|15834.7|15828.7|15841.2|15835.2|15834.7|15828.7|226
1615207500000|2021-03-08 12:45:00|15834.2|15828.2|15840.2|15834.2|15844.2|15838.2|15831.2|15825.2|304
1615207800000|2021-03-08 12:50:00|15841.2|15835.2|15842.2|15836.2|15844.2|15838.2|15837.2|15831.2|108
1615208100000|2021-03-08 12:55:00|15843.2|15837.2|15847.2|15841.2|15849.2|15843.2|15843.2|15837.2|237
1615208400000|2021-03-08 13:00:00|15848.2|15842.2|15847.2|15841.2|15848.2|15842.2|15836.2|15830.2|218
1615208700000|2021-03-08 13:05:00|15847.7|15841.7|15851.2|15845.2|15857.7|15851.7|15845.7|15839.7|317
1615209000000|2021-03-08 13:10:00|15850.7|15844.7|15862.7|15856.7|15866.2|15860.2|15848.2|15842.2|328
1615209300000|2021-03-08 13:15:00|15863.2|15857.2|15864.7|15858.7|15869.7|15863.7|15855.7|15849.7|480
1615209600000|2021-03-08 13:20:00|15866.2|15860.2|15868.7|15862.7|15870.7|15864.7|15861.2|15855.2|339
1615209900000|2021-03-08 13:25:00|15867.7|15861.7|15869.2|15863.2|15871.2|15865.2|15864.7|15858.7|274
1615210200000|2021-03-08 13:30:00|15870.2|15864.2|15864.2|15858.2|15870.2|15864.2|15859.2|15853.2|367
1615210500000|2021-03-08 13:35:00|15863.7|15857.7|15861.2|15855.2|15863.7|15857.7|15856.7|15850.7|243
1615210800000|2021-03-08 13:40:00|15862.7|15856.7|15871.7|15865.7|15878.2|15872.2|15859.7|15853.7|452
1615211100000|2021-03-08 13:45:00|15872.2|15866.2|15875.2|15869.2|15877.7|15871.7|15867.7|15861.7|232
1615211400000|2021-03-08 13:50:00|15876.2|15870.2|15876.2|15870.2|15877.2|15871.2|15867.2|15861.2|115
1615211700000|2021-03-08 13:55:00|15876.7|15870.7|15877.7|15871.7|15880.2|15874.2|15871.2|15865.2|294
1615212000000|2021-03-08 14:00:00|15879.2|15873.2|15881.2|15875.2|15888.7|15882.7|15877.2|15871.2|560
1615212300000|2021-03-08 14:05:00|15880.7|15874.7|15881.7|15875.7|15886.2|15880.2|15878.2|15872.2|160
1615212600000|2021-03-08 14:10:00|15881.2|15875.2|15885.2|15879.2|15887.7|15881.7|15876.2|15870.2|185
1615212900000|2021-03-08 14:15:00|15886.7|15880.7|15882.7|15876.7|15890.7|15884.7|15877.7|15871.7|257
1615213200000|2021-03-08 14:20:00|15881.7|15875.7|15871.2|15865.2|15882.7|15876.7|15865.2|15859.2|424
1615213500000|2021-03-08 14:25:00|15871.7|15865.7|15878.2|15872.2|15878.2|15872.2|15870.7|15864.7|227
1615213800000|2021-03-08 14:30:00|15877.7|15871.7|15852.2|15846.2|15880.2|15874.2|15848.2|15842.2|1094
1615214100000|2021-03-08 14:35:00|15852.7|15846.7|15874.7|15868.7|15875.2|15869.2|15840.7|15834.7|1239
1615214400000|2021-03-08 14:40:00|15874.2|15868.2|15907.2|15901.2|15911.2|15905.2|15871.7|15865.7|2007
1615214700000|2021-03-08 14:45:00|15906.7|15900.7|15890.2|15884.2|15908.7|15902.7|15889.2|15883.2|1006
1615215000000|2021-03-08 14:50:00|15889.7|15883.7|15891.2|15885.2|15900.2|15894.2|15886.2|15880.2|920
1615215300000|2021-03-08 14:55:00|15891.7|15885.7|15886.7|15880.7|15908.2|15902.2|15874.2|15868.2|1267
1615215600000|2021-03-08 15:00:00|15887.2|15881.2|15877.2|15871.2|15892.2|15886.2|15868.2|15862.2|864
1615215900000|2021-03-08 15:05:00|15876.2|15870.2|15900.2|15894.2|15901.2|15895.2|15872.2|15866.2|658
1615216200000|2021-03-08 15:10:00|15899.7|15893.7|15901.2|15895.2|15909.2|15903.2|15885.7|15879.7|965
1615216500000|2021-03-08 15:15:00|15900.7|15894.7|15920.2|15914.2|15925.2|15919.2|15890.7|15884.7|1347
1615216800000|2021-03-08 15:20:00|15919.7|15913.7|15914.2|15908.2|15931.2|15925.2|15909.2|15903.2|1022
1615217100000|2021-03-08 15:25:00|15915.2|15909.2|15922.2|15916.2|15930.7|15924.7|15911.2|15905.2|732
1615217400000|2021-03-08 15:30:00|15922.7|15916.7|15935.7|15929.7|15939.7|15933.7|15922.7|15916.7|839
1615217700000|2021-03-08 15:35:00|15936.2|15930.2|15920.2|15914.2|15938.7|15932.7|15917.2|15911.2|462
1615218000000|2021-03-08 15:40:00|15920.7|15914.7|15928.7|15922.7|15936.7|15930.7|15920.2|15914.2|362
1615218300000|2021-03-08 15:45:00|15929.7|15923.7|15919.7|15913.7|15936.2|15930.2|15918.2|15912.2|552
1615218600000|2021-03-08 15:50:00|15920.2|15914.2|15919.7|15913.7|15930.7|15924.7|15914.7|15908.7|480
1615218900000|2021-03-08 15:55:00|15919.2|15913.2|15920.2|15914.2|15931.7|15925.7|15914.2|15908.2|516
1615219200000|2021-03-08 16:00:00|15921.7|15915.7|15918.2|15912.2|15931.7|15925.7|15917.2|15911.2|432
1615219500000|2021-03-08 16:05:00|15918.7|15912.7|15915.7|15909.7|15925.2|15919.2|15910.7|15904.7|414
1615219800000|2021-03-08 16:10:00|15916.7|15910.7|15908.2|15902.2|15916.7|15910.7|15904.2|15898.2|402
1615220100000|2021-03-08 16:15:00|15907.7|15901.7|15914.2|15908.2|15915.2|15909.2|15903.2|15897.2|340
1615220400000|2021-03-08 16:20:00|15914.7|15908.7|15920.7|15914.7|15926.7|15920.7|15914.2|15908.2|356
1615220700000|2021-03-08 16:25:00|15921.2|15915.2|15912.7|15906.7|15921.7|15915.7|15908.2|15902.2|284
1615221000000|2021-03-08 16:30:00|15913.2|15907.2|15897.7|15891.7|15919.7|15913.7|15888.2|15882.2|979
1615221300000|2021-03-08 16:35:00|15898.2|15892.2|15893.7|15887.7|15901.2|15895.2|15889.2|15883.2|383
1615221600000|2021-03-08 16:40:00|15894.2|15888.2|15879.2|15873.2|15902.7|15896.7|15878.2|15872.2|597
1615221900000|2021-03-08 16:45:00|15878.7|15872.7|15887.2|15881.2|15889.2|15883.2|15876.2|15870.2|378
1615222200000|2021-03-08 16:50:00|15886.2|15880.2|15890.2|15884.2|15896.2|15890.2|15877.2|15871.2|410
1615222500000|2021-03-08 16:55:00|15890.7|15884.7|15880.2|15874.2|15896.2|15890.2|15879.2|15873.2|312
1615222800000|2021-03-08 17:00:00|15879.7|15873.7|15882.7|15876.7|15895.2|15889.2|15877.7|15871.7|254
1615223100000|2021-03-08 17:05:00|15881.7|15875.7|15893.2|15887.2|15899.2|15893.2|15879.2|15873.2|268
1615223400000|2021-03-08 17:10:00|15892.7|15886.7|15894.7|15888.7|15901.7|15895.7|15889.2|15883.2|337
1615223700000|2021-03-08 17:15:00|15894.2|15888.2|15897.7|15891.7|15907.7|15901.7|15888.2|15882.2|426
1615224000000|2021-03-08 17:20:00|15897.2|15891.2|15920.7|15914.7|15921.7|15915.7|15897.2|15891.2|382
1615224300000|2021-03-08 17:25:00|15921.2|15915.2|15920.7|15914.7|15926.7|15920.7|15916.7|15910.7|361
1615224600000|2021-03-08 17:30:00|15921.2|15915.2|15924.7|15918.7|15931.2|15925.2|15918.7|15912.7|291
1615224900000|2021-03-08 17:35:00|15925.7|15919.7|15942.7|15936.7|15956.2|15950.2|15925.7|15919.7|1072
1615225200000|2021-03-08 17:40:00|15943.2|15937.2|15949.2|15943.2|15961.7|15955.7|15936.7|15930.7|904
1615225500000|2021-03-08 17:45:00|15949.7|15943.7|15961.7|15955.7|15967.2|15961.2|15949.2|15943.2|691
1615225800000|2021-03-08 17:50:00|15962.2|15956.2|15952.2|15946.2|15967.2|15961.2|15948.2|15942.2|237
1615226100000|2021-03-08 17:55:00|15951.2|15945.2|15943.2|15937.2|15952.7|15946.7|15940.2|15934.2|283
1615226400000|2021-03-08 18:00:00|15945.2|15939.2|15957.7|15951.7|15963.2|15957.2|15944.2|15938.2|415
1615226700000|2021-03-08 18:05:00|15958.2|15952.2|15967.2|15961.2|15975.7|15969.7|15958.2|15952.2|601
1615227000000|2021-03-08 18:10:00|15967.7|15961.7|15970.7|15964.7|15975.2|15969.2|15955.2|15949.2|404
1615227300000|2021-03-08 18:15:00|15971.7|15965.7|15969.2|15963.2|15980.2|15974.2|15969.2|15963.2|368
1615227600000|2021-03-08 18:20:00|15970.2|15964.2|15970.7|15964.7|15974.7|15968.7|15967.2|15961.2|112
1615227900000|2021-03-08 18:25:00|15970.2|15964.2|15973.7|15967.7|15978.2|15972.2|15967.2|15961.2|91
1615228200000|2021-03-08 18:30:00|15974.2|15968.2|15966.7|15960.7|15976.7|15970.7|15956.7|15950.7|215
1615228500000|2021-03-08 18:35:00|15965.7|15959.7|15942.7|15936.7|15966.2|15960.2|15942.2|15936.2|519
1615228800000|2021-03-08 18:40:00|15942.2|15936.2|15926.2|15920.2|15942.2|15936.2|15925.2|15919.2|605
1615229100000|2021-03-08 18:45:00|15926.7|15920.7|15925.2|15919.2|15935.7|15929.7|15923.7|15917.7|368
1615229400000|2021-03-08 18:50:00|15924.7|15918.7|15886.2|15880.2|15924.7|15918.7|15874.7|15868.7|1235
1615229700000|2021-03-08 18:55:00|15886.7|15880.7|15878.2|15872.2|15886.7|15880.7|15875.2|15869.2|292
1615230000000|2021-03-08 19:00:00|15876.2|15870.2|15872.7|15866.7|15876.2|15870.2|15855.2|15849.2|864
1615230300000|2021-03-08 19:05:00|15871.2|15865.2|15885.7|15879.7|15895.2|15889.2|15866.7|15860.7|368
1615230600000|2021-03-08 19:10:00|15884.7|15878.7|15890.7|15884.7|15895.7|15889.7|15879.2|15873.2|179
1615230900000|2021-03-08 19:15:00|15891.2|15885.2|15887.7|15881.7|15900.7|15894.7|15882.7|15876.7|260
1615231200000|2021-03-08 19:20:00|15886.2|15880.2|15896.7|15890.7|15898.2|15892.2|15882.2|15876.2|104
1615231500000|2021-03-08 19:25:00|15896.2|15890.2|15917.7|15911.7|15922.7|15916.7|15895.2|15889.2|340
1615231800000|2021-03-08 19:30:00|15918.2|15912.2|15915.7|15909.7|15930.7|15924.7|15914.7|15908.7|265
1615232100000|2021-03-08 19:35:00|15916.7|15910.7|15910.2|15904.2|15928.2|15922.2|15910.2|15904.2|122
1615232400000|2021-03-08 19:40:00|15910.7|15904.7|15897.7|15891.7|15916.7|15910.7|15895.2|15889.2|182
1615232700000|2021-03-08 19:45:00|15898.7|15892.7|15905.7|15899.7|15910.7|15904.7|15892.2|15886.2|297
1615233000000|2021-03-08 19:50:00|15906.7|15900.7|15915.2|15909.2|15917.7|15911.7|15904.7|15898.7|183
1615233300000|2021-03-08 19:55:00|15913.7|15907.7|15907.7|15901.7|15920.2|15914.2|15903.7|15897.7|161
1615233600000|2021-03-08 20:00:00|15908.2|15902.2|15887.7|15881.7|15908.7|15902.7|15887.2|15881.2|325
1615233900000|2021-03-08 20:05:00|15887.2|15881.2|15881.2|15875.2|15890.2|15884.2|15878.2|15872.2|275
1615234200000|2021-03-08 20:10:00|15881.7|15875.7|15884.7|15878.7|15887.7|15881.7|15879.7|15873.7|256
1615234500000|2021-03-08 20:15:00|15885.7|15879.7|15866.7|15860.7|15888.2|15882.2|15864.2|15858.2|275
1615234800000|2021-03-08 20:20:00|15867.2|15861.2|15885.2|15879.2|15887.2|15881.2|15866.2|15860.2|184
1615235100000|2021-03-08 20:25:00|15885.7|15879.7|15883.7|15877.7|15888.2|15882.2|15879.2|15873.2|237
1615235400000|2021-03-08 20:30:00|15884.7|15878.7|15884.2|15878.2|15888.2|15882.2|15879.2|15873.2|253
1615235700000|2021-03-08 20:35:00|15884.7|15878.7|15880.7|15874.7|15885.2|15879.2|15879.7|15873.7|126
1615236000000|2021-03-08 20:40:00|15880.2|15874.2|15873.2|15867.2|15882.7|15876.7|15870.2|15864.2|179
1615236300000|2021-03-08 20:45:00|15874.2|15868.2|15865.7|15859.7|15881.2|15875.2|15861.2|15855.2|422
1615236600000|2021-03-08 20:50:00|15866.2|15860.2|15868.7|15862.7|15873.2|15867.2|15864.7|15858.7|269
1615236900000|2021-03-08 20:55:00|15870.7|15864.7|15873.2|15867.2|15875.2|15869.2|15870.7|15864.7|256
1615237200000|2021-03-08 21:00:00|15874|15860|15882|15868|15891.4|15877.4|15871.1|15857.1|3
1615237500000|2021-03-08 21:05:00|15881.6|15867.6|15890.2|15876.2|15891.2|15877.2|15878|15864|0
1615237800000|2021-03-08 21:10:00|15890.9|15876.9|15902.4|15888.4|15908.7|15894.7|15890.2|15876.2|0
1615238100000|2021-03-08 21:15:00|15902.3|15888.3|15900.5|15886.5|15903.5|15889.5|15899|15885|0
1615238400000|2021-03-08 21:20:00|15900.3|15886.3|15903.4|15889.4|15904|15890|15900.1|15886.1|0
1615238700000|2021-03-08 21:25:00|15904|15890|15903.1|15889.1|15904.2|15890.2|15903|15889|0
1615239000000|2021-03-08 21:30:00|15901.1|15887.1|15908.4|15894.4|15911.3|15897.3|15900.4|15886.4|0
1615239300000|2021-03-08 21:35:00|15907.6|15893.6|15909.8|15895.8|15914.2|15900.2|15906.9|15892.9|0
1615239600000|2021-03-08 21:40:00|15909.1|15895.1|15899.7|15885.7|15910.5|15896.5|15899.7|15885.7|0
1615239900000|2021-03-08 21:45:00|15900.4|15886.4|15906.2|15892.2|15906.9|15892.9|15899.7|15885.7|0
1615240200000|2021-03-08 21:50:00|15906.9|15892.9|15903.3|15889.3|15907.6|15893.6|15899.7|15885.7|0
1615240500000|2021-03-08 21:55:00|15906.2|15892.2|15902.1|15888.1|15906.9|15892.9|15901.1|15887.1|0
1615240800000|2021-03-08 22:00:00|15902.8|15888.8|15903|15889|15903.9|15889.9|15902.8|15888.8|0
1615241100000|2021-03-08 22:05:00|15903.3|15889.3|15903.2|15889.2|15903.5|15889.5|15902.3|15888.3|0
1615241400000|2021-03-08 22:10:00|15903.5|15889.5|15902.8|15888.8|15904.3|15890.3|15902.8|15888.8|0
1615241700000|2021-03-08 22:15:00|15901.7|15887.7|15901.1|15887.1|15902.7|15888.7|15900.3|15886.3|0
1615242000000|2021-03-08 22:20:00|15901.4|15887.4|15901.9|15887.9|15901.9|15887.9|15901.1|15887.1|0
1615242300000|2021-03-08 22:25:00|15902.3|15888.3|15903.5|15889.5|15904.3|15890.3|15902.3|15888.3|0
1615242600000|2021-03-08 22:30:00|15903|15889|15902.7|15888.7|15903.5|15889.5|15901.1|15887.1|0
1615242900000|2021-03-08 22:35:00|15902.6|15888.6|15900.4|15886.4|15902.6|15888.6|15899.9|15885.9|0
1615243200000|2021-03-08 22:40:00|15901.7|15887.7|15902.1|15888.1|15902.4|15888.4|15900.7|15886.7|0
1615243500000|2021-03-08 22:45:00|15901.4|15887.4|15901|15887|15902.6|15888.6|15900.8|15886.8|0
1615243800000|2021-03-08 22:50:00|15901.1|15887.1|15902.7|15888.7|15902.7|15888.7|15901.1|15887.1|0
1615244100000|2021-03-08 22:55:00|15904|15890|15904|15890|15905.1|15891.1|15902.3|15888.3|0
1615244400000|2021-03-08 23:00:00|15907.3|15893.3|15915.7|15901.7|15916.1|15902.1|15902.6|15888.6|0
1615244700000|2021-03-08 23:05:00|15915|15901|15915|15901|15915.7|15901.7|15911.3|15897.3|0
1615245000000|2021-03-08 23:10:00|15915.7|15901.7|15920.1|15906.1|15920.8|15906.8|15914.3|15900.3|0
1615245300000|2021-03-08 23:15:00|15919.7|15905.7|15931.7|15917.7|15935.3|15921.3|15919.3|15905.3|0
1615245600000|2021-03-08 23:20:00|15932.4|15918.4|15929.5|15915.5|15936|15922|15928|15914|0
1615245900000|2021-03-08 23:25:00|15930.2|15916.2|15930.2|15916.2|15932.5|15918.5|15928.9|15914.9|0
1615246200000|2021-03-08 23:30:00|15930.9|15916.9|15928.4|15914.4|15932.8|15918.8|15926.6|15912.6|0
1615246500000|2021-03-08 23:35:00|15927.7|15913.7|15935.7|15921.7|15936|15922|15927|15913|0
1615246800000|2021-03-08 23:40:00|15936.4|15922.4|15932.3|15918.3|15937.9|15923.9|15931.3|15917.3|0
1615247100000|2021-03-08 23:45:00|15931.9|15917.9|15931.9|15917.9|15935.5|15921.5|15929|15915|0
1615247400000|2021-03-08 23:50:00|15931.5|15917.5|15927.9|15913.9|15931.9|15917.9|15920.7|15906.7|0
1615247700000|2021-03-08 23:55:00|15928.3|15914.3|15923.5|15909.5|15934.5|15920.5|15923.2|15909.2|0
1615248000000|2021-03-09 00:00:00|15923.9|15909.9|15921.7|15907.7|15928.2|15914.2|15918.1|15904.1|0
1615248300000|2021-03-09 00:05:00|15921.3|15907.3|15921.7|15907.7|15923.9|15909.9|15913|15899|0
1615248600000|2021-03-09 00:10:00|15922|15908|15930.2|15916.2|15933.1|15919.1|15920.3|15906.3|0
1615248900000|2021-03-09 00:15:00|15931|15917|15920|15906|15931.7|15917.7|15914.7|15900.7|0
1615249200000|2021-03-09 00:20:00|15920.7|15906.7|15917.8|15903.8|15922.8|15908.8|15915|15901|0
1615249500000|2021-03-09 00:25:00|15918.2|15904.2|15910.2|15896.2|15921.4|15907.4|15907.7|15893.7|0
1615249800000|2021-03-09 00:30:00|15909.1|15895.1|15902.2|15888.2|15915.4|15901.4|15900.4|15886.4|0
1615250100000|2021-03-09 00:35:00|15902.6|15888.6|15884.4|15870.4|15905.1|15891.1|15883.8|15869.8|0
1615250400000|2021-03-09 00:40:00|15884.6|15870.6|15866.9|15852.9|15894.7|15880.7|15866.9|15852.9|0
1615250700000|2021-03-09 00:45:00|15867.1|15853.1|15754.7|15750.7|15867.1|15853.1|15720.7|15716.7|7924
1615251000000|2021-03-09 00:50:00|15753.7|15749.7|15761.7|15757.7|15768.7|15764.7|15738.2|15734.2|2191
1615251300000|2021-03-09 00:55:00|15762.7|15758.7|15737.2|15733.2|15766.7|15762.7|15733.2|15729.2|1996
1615251600000|2021-03-09 01:00:00|15739.7|15735.7|15793.7|15789.7|15804.2|15800.2|15734.7|15730.7|5391
1615251900000|2021-03-09 01:05:00|15794.7|15790.7|15825.2|15821.2|15836.2|15832.2|15784.7|15780.7|5825
1615252200000|2021-03-09 01:10:00|15824.2|15820.2|15808.2|15804.2|15843.7|15839.7|15804.7|15800.7|5053
1615252500000|2021-03-09 01:15:00|15807.7|15803.7|15797.2|15793.2|15847.2|15843.2|15791.2|15787.2|4586
1615252800000|2021-03-09 01:20:00|15797.7|15793.7|15762.2|15758.2|15804.2|15800.2|15761.2|15757.2|3642
1615253100000|2021-03-09 01:25:00|15761.7|15757.7|15772.2|15768.2|15779.7|15775.7|15750.7|15746.7|3684
1615253400000|2021-03-09 01:30:00|15774.2|15770.2|15748.7|15744.7|15788.2|15784.2|15741.7|15737.7|3560
1615253700000|2021-03-09 01:35:00|15748.2|15744.2|15693.7|15689.7|15763.7|15759.7|15676.7|15672.7|7696
1615254000000|2021-03-09 01:40:00|15692.7|15688.7|15662.7|15658.7|15701.7|15697.7|15655.2|15651.2|6049
1615254300000|2021-03-09 01:45:00|15659.7|15655.7|15690.7|15686.7|15717.2|15713.2|15641.2|15637.2|6910
1615254600000|2021-03-09 01:50:00|15691.7|15687.7|15691.2|15687.2|15712.2|15708.2|15672.7|15668.7|3119
1615254900000|2021-03-09 01:55:00|15691.7|15687.7|15653.7|15649.7|15707.2|15703.2|15632.2|15628.2|5058
1615255200000|2021-03-09 02:00:00|15650.7|15646.7|15752.7|15748.7|15752.7|15748.7|15648.2|15644.2|5868
1615255500000|2021-03-09 02:05:00|15754.7|15750.7|15754.7|15750.7|15760.7|15756.7|15731.7|15727.7|4856
1615255800000|2021-03-09 02:10:00|15753.7|15749.7|15765.2|15761.2|15784.2|15780.2|15737.7|15733.7|5685
1615256100000|2021-03-09 02:15:00|15765.7|15761.7|15762.2|15758.2|15777.7|15773.7|15752.7|15748.7|2455
1615256400000|2021-03-09 02:20:00|15761.2|15757.2|15733.2|15729.2|15769.2|15765.2|15731.2|15727.2|2500
1615256700000|2021-03-09 02:25:00|15733.7|15729.7|15736.2|15732.2|15750.2|15746.2|15726.2|15722.2|2007
1615257000000|2021-03-09 02:30:00|15734.7|15730.7|15727.8|15723.8|15770.8|15766.8|15717.8|15713.8|3103
1615257300000|2021-03-09 02:35:00|15727.3|15723.3|15708.3|15704.3|15734.3|15730.3|15701.3|15697.3|2086
1615257600000|2021-03-09 02:40:00|15710.8|15706.8|15723.8|15719.8|15728.8|15724.8|15687.3|15683.3|2730
1615257900000|2021-03-09 02:45:00|15724.8|15720.8|15745.8|15741.8|15757.3|15753.3|15718.3|15714.3|3107
1615258200000|2021-03-09 02:50:00|15746.8|15742.8|15789.3|15785.3|15792.3|15788.3|15740.8|15736.8|4313
1615258500000|2021-03-09 02:55:00|15788.8|15784.8|15774.8|15770.8|15788.8|15784.8|15762.8|15758.8|2238
1615258800000|2021-03-09 03:00:00|15776.8|15772.8|15769.8|15765.8|15796.3|15792.3|15769.8|15765.8|2512
1615259100000|2021-03-09 03:05:00|15770.8|15766.8|15817.3|15813.3|15819.3|15815.3|15770.8|15766.8|2807
1615259400000|2021-03-09 03:10:00|15817.8|15813.8|15863.8|15859.8|15865.3|15861.3|15817.8|15813.8|5943
1615259700000|2021-03-09 03:15:00|15866.3|15862.3|15855.3|15851.3|15868.3|15864.3|15847.3|15843.3|3281
1615260000000|2021-03-09 03:20:00|15855.8|15851.8|15835.3|15831.3|15865.8|15861.8|15831.8|15827.8|2110
1615260300000|2021-03-09 03:25:00|15834.3|15830.3|15836.8|15832.8|15844.3|15840.3|15827.3|15823.3|1363
1615260600000|2021-03-09 03:30:00|15838.3|15834.3|15845.3|15841.3|15846.8|15842.8|15816.8|15812.8|2063
1615260900000|2021-03-09 03:35:00|15846.8|15842.8|15822.3|15818.3|15847.8|15843.8|15818.3|15814.3|1281
1615261200000|2021-03-09 03:40:00|15822.8|15818.8|15817.3|15813.3|15828.8|15824.8|15806.8|15802.8|1668
1615261500000|2021-03-09 03:45:00|15818.3|15814.3|15809.8|15805.8|15824.3|15820.3|15805.3|15801.3|1274
1615261800000|2021-03-09 03:50:00|15809.3|15805.3|15809.3|15805.3|15825.3|15821.3|15807.3|15803.3|1122
1615262100000|2021-03-09 03:55:00|15810.8|15806.8|15814.8|15810.8|15820.3|15816.3|15807.3|15803.3|1055
1615262400000|2021-03-09 04:00:00|15815.8|15811.8|15843.3|15839.3|15843.3|15839.3|15815.3|15811.3|1702
1615262700000|2021-03-09 04:05:00|15844.3|15840.3|15832.3|15828.3|15852.3|15848.3|15828.8|15824.8|1213
1615263000000|2021-03-09 04:10:00|15831.3|15827.3|15792.3|15788.3|15835.3|15831.3|15792.3|15788.3|2272
1615263300000|2021-03-09 04:15:00|15792.8|15788.8|15791.8|15787.8|15797.3|15793.3|15786.3|15782.3|1613
1615263600000|2021-03-09 04:20:00|15791.3|15787.3|15795.3|15791.3|15803.8|15799.8|15790.3|15786.3|1098
1615263900000|2021-03-09 04:25:00|15794.8|15790.8|15795.3|15791.3|15796.3|15792.3|15776.3|15772.3|1315
1615264200000|2021-03-09 04:30:00|15794.3|15790.3|15822.3|15818.3|15824.3|15820.3|15794.3|15790.3|1598
1615264500000|2021-03-09 04:35:00|15822.8|15818.8|15816.3|15812.3|15830.3|15826.3|15813.3|15809.3|1025
1615264800000|2021-03-09 04:40:00|15817.8|15813.8|15800.8|15796.8|15819.3|15815.3|15798.3|15794.3|926
1615265100000|2021-03-09 04:45:00|15801.8|15797.8|15811.8|15807.8|15811.8|15807.8|15793.3|15789.3|909
1615265400000|2021-03-09 04:50:00|15811.3|15807.3|15828.3|15824.3|15834.8|15830.8|15811.3|15807.3|1608
1615265700000|2021-03-09 04:55:00|15827.8|15823.8|15826.3|15822.3|15831.3|15827.3|15809.8|15805.8|1054
1615266000000|2021-03-09 05:00:00|15826.8|15822.8|15823.8|15819.8|15833.8|15829.8|15813.3|15809.3|1471
1615266300000|2021-03-09 05:05:00|15823.3|15819.3|15824.3|15820.3|15832.3|15828.3|15817.3|15813.3|923
1615266600000|2021-03-09 05:10:00|15823.8|15819.8|15835.3|15831.3|15835.3|15831.3|15819.3|15815.3|1472
1615266900000|2021-03-09 05:15:00|15834.8|15830.8|15824.3|15820.3|15838.8|15834.8|15821.8|15817.8|1038
1615267200000|2021-03-09 05:20:00|15824.8|15820.8|15813.3|15809.3|15826.3|15822.3|15813.3|15809.3|1143
1615267500000|2021-03-09 05:25:00|15813.8|15809.8|15841.3|15837.3|15842.3|15838.3|15807.3|15803.3|2306
1615267800000|2021-03-09 05:30:00|15841.8|15837.8|15844.3|15840.3|15844.3|15840.3|15830.3|15826.3|1919
1615268100000|2021-03-09 05:35:00|15845.3|15841.3|15837.3|15833.3|15846.3|15842.3|15834.3|15830.3|1185
1615268400000|2021-03-09 05:40:00|15837.8|15833.8|15845.3|15841.3|15846.8|15842.8|15836.3|15832.3|2760
1615268700000|2021-03-09 05:45:00|15847.7|15833.7|15851|15837|15854.2|15840.2|15846.8|15832.8|8
1615269000000|2021-03-09 05:50:00|15850.9|15836.9|15851.3|15837.3|15854.4|15840.4|15847|15833|0
1615269300000|2021-03-09 05:55:00|15851.1|15837.1|15852.9|15838.9|15857.5|15843.5|15850.8|15836.8|0
1615269600000|2021-03-09 06:00:00|15853.2|15839.2|15859.8|15845.8|15860|15846|15849.3|15835.3|0
1615269900000|2021-03-09 06:05:00|15860|15846|15867.8|15853.8|15867.8|15853.8|15855.4|15841.4|0
1615270200000|2021-03-09 06:10:00|15866.8|15852.8|15863.2|15849.2|15871.7|15857.7|15862.8|15848.8|0
1615270500000|2021-03-09 06:15:00|15863|15849|15857.7|15843.7|15863|15849|15853.4|15839.4|0
1615270800000|2021-03-09 06:20:00|15858|15844|15850.6|15836.6|15858.4|15844.4|15849.9|15835.9|0
1615271100000|2021-03-09 06:25:00|15850.5|15836.5|15837.9|15823.9|15850.7|15836.7|15835.1|15821.1|0
1615271400000|2021-03-09 06:30:00|15837.8|15823.8|15839.5|15825.5|15844.4|15830.4|15834.9|15820.9|0
1615271700000|2021-03-09 06:35:00|15839.4|15825.4|15824.9|15810.9|15840.3|15826.3|15822.8|15808.8|0
1615272000000|2021-03-09 06:40:00|15824.8|15810.8|15812.2|15798.2|15827.4|15813.4|15812.1|15798.1|0
1615272300000|2021-03-09 06:45:00|15812.8|15798.8|15808.8|15794.8|15815.2|15801.2|15806|15792|0
1615272600000|2021-03-09 06:50:00|15808.9|15794.9|15819.7|15805.7|15819.7|15805.7|15804.1|15790.1|0
1615272900000|2021-03-09 06:55:00|15819.6|15805.6|15811.5|15797.5|15822.4|15808.4|15801.8|15787.8|0
1615273200000|2021-03-09 07:00:00|15801.8|15795.8|15801.3|15795.3|15816.3|15810.3|15797.3|15791.3|1570
1615273500000|2021-03-09 07:05:00|15800.3|15794.3|15801.3|15795.3|15810.3|15804.3|15797.8|15791.8|459
1615273800000|2021-03-09 07:10:00|15800.3|15794.3|15808.8|15802.8|15809.3|15803.3|15797.3|15791.3|350
1615274100000|2021-03-09 07:15:00|15808.3|15802.3|15814.3|15808.3|15814.3|15808.3|15803.3|15797.3|476
1615274400000|2021-03-09 07:20:00|15813.3|15807.3|15812.8|15806.8|15818.8|15812.8|15807.3|15801.3|331
1615274700000|2021-03-09 07:25:00|15812.3|15806.3|15811.3|15805.3|15817.3|15811.3|15808.3|15802.3|212
1615275000000|2021-03-09 07:30:00|15809.8|15803.8|15810.8|15804.8|15812.3|15806.3|15805.3|15799.3|155
1615275300000|2021-03-09 07:35:00|15811.3|15805.3|15812.3|15806.3|15819.8|15813.8|15810.3|15804.3|317
1615275600000|2021-03-09 07:40:00|15811.3|15805.3|15808.8|15802.8|15812.8|15806.8|15807.3|15801.3|183
1615275900000|2021-03-09 07:45:00|15808.3|15802.3|15810.3|15804.3|15813.3|15807.3|15805.3|15799.3|157
1615276200000|2021-03-09 07:50:00|15810.8|15804.8|15819.3|15813.3|15825.3|15819.3|15809.8|15803.8|404
1615276500000|2021-03-09 07:55:00|15818.3|15812.3|15831.8|15825.8|15832.3|15826.3|15817.3|15811.3|415
1615276800000|2021-03-09 08:00:00|15831.3|15825.3|15825.3|15819.3|15833.3|15827.3|15821.3|15815.3|408
1615277100000|2021-03-09 08:05:00|15825.8|15819.8|15838.3|15832.3|15838.3|15832.3|15821.3|15815.3|372
1615277400000|2021-03-09 08:10:00|15838.8|15832.8|15834.3|15828.3|15839.3|15833.3|15827.8|15821.8|374
1615277700000|2021-03-09 08:15:00|15833.8|15827.8|15836.3|15830.3|15837.3|15831.3|15826.8|15820.8|359
1615278000000|2021-03-09 08:20:00|15835.8|15829.8|15846.3|15840.3|15847.3|15841.3|15832.3|15826.3|556
1615278300000|2021-03-09 08:25:00|15845.3|15839.3|15850.3|15844.3|15850.8|15844.8|15840.8|15834.8|452
1615278600000|2021-03-09 08:30:00|15850.8|15844.8|15856.3|15850.3|15859.3|15853.3|15850.3|15844.3|659
1615278900000|2021-03-09 08:35:00|15855.8|15849.8|15855.3|15849.3|15856.3|15850.3|15850.8|15844.8|335
1615279200000|2021-03-09 08:40:00|15854.8|15848.8|15849.3|15843.3|15855.8|15849.8|15849.3|15843.3|163
1615279500000|2021-03-09 08:45:00|15849.8|15843.8|15848.8|15842.8|15852.8|15846.8|15846.3|15840.3|208
1615279800000|2021-03-09 08:50:00|15848.3|15842.3|15848.8|15842.8|15854.8|15848.8|15847.8|15841.8|185
1615280100000|2021-03-09 08:55:00|15849.3|15843.3|15856.8|15850.8|15864.3|15858.3|15848.3|15842.3|400
1615280400000|2021-03-09 09:00:00|15857.3|15851.3|15871.3|15865.3|15875.8|15869.8|15856.3|15850.3|1045
1615280700000|2021-03-09 09:05:00|15871.8|15865.8|15868.3|15862.3|15878.3|15872.3|15868.3|15862.3|495
1615281000000|2021-03-09 09:10:00|15869.3|15863.3|15877.3|15871.3|15878.3|15872.3|15868.8|15862.8|250
1615281300000|2021-03-09 09:15:00|15878.3|15872.3|15873.3|15867.3|15882.3|15876.3|15872.8|15866.8|433
1615281600000|2021-03-09 09:20:00|15874.3|15868.3|15887.3|15881.3|15891.3|15885.3|15874.3|15868.3|570
1615281900000|2021-03-09 09:25:00|15887.8|15881.8|15885.8|15879.8|15893.3|15887.3|15883.3|15877.3|334
1615282200000|2021-03-09 09:30:00|15886.8|15880.8|15887.8|15881.8|15891.3|15885.3|15884.3|15878.3|221
1615282500000|2021-03-09 09:35:00|15888.3|15882.3|15890.3|15884.3|15892.3|15886.3|15886.3|15880.3|237
1615282800000|2021-03-09 09:40:00|15890.8|15884.8|15895.3|15889.3|15899.3|15893.3|15890.8|15884.8|354
1615283100000|2021-03-09 09:45:00|15896.3|15890.3|15890.8|15884.8|15896.3|15890.3|15888.3|15882.3|204
1615283400000|2021-03-09 09:50:00|15890.3|15884.3|15887.3|15881.3|15897.3|15891.3|15885.8|15879.8|198
1615283700000|2021-03-09 09:55:00|15888.3|15882.3|15886.8|15880.8|15890.3|15884.3|15886.3|15880.3|175
1615284000000|2021-03-09 10:00:00|15889.3|15883.3|15893.3|15887.3|15903.3|15897.3|15888.8|15882.8|481
1615284300000|2021-03-09 10:05:00|15892.8|15886.8|15892.3|15886.3|15898.3|15892.3|15891.8|15885.8|252
1615284600000|2021-03-09 10:10:00|15891.3|15885.3|15884.8|15878.8|15893.3|15887.3|15882.3|15876.3|293
1615284900000|2021-03-09 10:15:00|15884.3|15878.3|15884.3|15878.3|15886.8|15880.8|15882.3|15876.3|248
1615285200000|2021-03-09 10:20:00|15885.3|15879.3|15887.8|15881.8|15891.3|15885.3|15884.3|15878.3|116
1615285500000|2021-03-09 10:25:00|15887.3|15881.3|15884.3|15878.3|15888.8|15882.8|15878.3|15872.3|225
1615285800000|2021-03-09 10:30:00|15883.8|15877.8|15891.3|15885.3|15891.3|15885.3|15883.8|15877.8|129
1615286100000|2021-03-09 10:35:00|15892.3|15886.3|15891.3|15885.3|15900.3|15894.3|15888.3|15882.3|326
1615286400000|2021-03-09 10:40:00|15891.8|15885.8|15889.3|15883.3|15892.3|15886.3|15886.3|15880.3|124
1615286700000|2021-03-09 10:45:00|15889.8|15883.8|15884.3|15878.3|15889.8|15883.8|15882.8|15876.8|205
1615287000000|2021-03-09 10:50:00|15883.8|15877.8|15889.8|15883.8|15891.3|15885.3|15883.8|15877.8|143
1615287300000|2021-03-09 10:55:00|15890.3|15884.3|15889.3|15883.3|15890.3|15884.3|15882.3|15876.3|129
1615287600000|2021-03-09 11:00:00|15888.3|15882.3|15890.3|15884.3|15891.3|15885.3|15886.3|15880.3|155
1615287900000|2021-03-09 11:05:00|15890.8|15884.8|15897.8|15891.8|15901.3|15895.3|15889.3|15883.3|262
1615288200000|2021-03-09 11:10:00|15898.3|15892.3|15902.3|15896.3|15910.3|15904.3|15897.3|15891.3|567
1615288500000|2021-03-09 11:15:00|15903.3|15897.3|15904.8|15898.8|15906.8|15900.8|15899.3|15893.3|182
1615288800000|2021-03-09 11:20:00|15905.3|15899.3|15908.8|15902.8|15912.8|15906.8|15905.3|15899.3|341
1615289100000|2021-03-09 11:25:00|15909.3|15903.3|15909.8|15903.8|15911.3|15905.3|15904.3|15898.3|155
1615289400000|2021-03-09 11:30:00|15909.3|15903.3|15905.8|15899.8|15917.3|15911.3|15903.3|15897.3|387
1615289700000|2021-03-09 11:35:00|15905.3|15899.3|15909.8|15903.8|15911.3|15905.3|15905.3|15899.3|103
1615290000000|2021-03-09 11:40:00|15909.3|15903.3|15906.8|15900.8|15909.3|15903.3|15905.3|15899.3|98
1615290300000|2021-03-09 11:45:00|15906.3|15900.3|15909.3|15903.3|15920.3|15914.3|15906.3|15900.3|363
1615290600000|2021-03-09 11:50:00|15908.8|15902.8|15905.3|15899.3|15912.3|15906.3|15903.3|15897.3|240
1615290900000|2021-03-09 11:55:00|15906.3|15900.3|15906.3|15900.3|15909.3|15903.3|15904.3|15898.3|90
1615291200000|2021-03-09 12:00:00|15905.8|15899.8|15901.3|15895.3|15906.8|15900.8|15896.3|15890.3|295
1615291500000|2021-03-09 12:05:00|15900.8|15894.8|15904.8|15898.8|15904.8|15898.8|15898.3|15892.3|125
1615291800000|2021-03-09 12:10:00|15904.3|15898.3|15902.8|15896.8|15905.8|15899.8|15900.8|15894.8|68
1615292100000|2021-03-09 12:15:00|15903.3|15897.3|15896.8|15890.8|15903.3|15897.3|15895.3|15889.3|249
1615292400000|2021-03-09 12:20:00|15896.3|15890.3|15898.8|15892.8|15899.3|15893.3|15893.3|15887.3|202
1615292700000|2021-03-09 12:25:00|15898.3|15892.3|15896.3|15890.3|15898.3|15892.3|15893.3|15887.3|119
1615293000000|2021-03-09 12:30:00|15895.8|15889.8|15894.3|15888.3|15900.3|15894.3|15893.8|15887.8|144
1615293300000|2021-03-09 12:35:00|15895.3|15889.3|15889.3|15883.3|15897.8|15891.8|15887.3|15881.3|238
1615293600000|2021-03-09 12:40:00|15888.8|15882.8|15891.3|15885.3|15891.8|15885.8|15886.3|15880.3|186
1615293900000|2021-03-09 12:45:00|15892.3|15886.3|15886.8|15880.8|15895.3|15889.3|15885.3|15879.3|239
1615294200000|2021-03-09 12:50:00|15887.3|15881.3|15887.3|15881.3|15891.3|15885.3|15885.8|15879.8|134
1615294500000|2021-03-09 12:55:00|15886.3|15880.3|15889.8|15883.8|15891.3|15885.3|15886.3|15880.3|54
1615294800000|2021-03-09 13:00:00|15890.8|15884.8|15889.8|15883.8|15894.8|15888.8|15889.8|15883.8|152
1615295100000|2021-03-09 13:05:00|15890.3|15884.3|15890.8|15884.8|15893.3|15887.3|15888.8|15882.8|75
1615295400000|2021-03-09 13:10:00|15891.3|15885.3|15894.8|15888.8|15898.8|15892.8|15890.8|15884.8|184
1615295700000|2021-03-09 13:15:00|15895.8|15889.8|15887.8|15881.8|15896.3|15890.3|15887.3|15881.3|142
1615296000000|2021-03-09 13:20:00|15888.8|15882.8|15884.3|15878.3|15891.3|15885.3|15876.3|15870.3|552
1615296300000|2021-03-09 13:25:00|15884.8|15878.8|15877.3|15871.3|15884.8|15878.8|15875.3|15869.3|339
1615296600000|2021-03-09 13:30:00|15877.8|15871.8|15876.3|15870.3|15882.3|15876.3|15868.3|15862.3|552
1615296900000|2021-03-09 13:35:00|15875.3|15869.3|15878.8|15872.8|15881.3|15875.3|15865.3|15859.3|608
1615297200000|2021-03-09 13:40:00|15879.3|15873.3|15881.3|15875.3|15885.3|15879.3|15878.8|15872.8|338
1615297500000|2021-03-09 13:45:00|15881.8|15875.8|15880.3|15874.3|15883.3|15877.3|15875.3|15869.3|283
1615297800000|2021-03-09 13:50:00|15879.3|15873.3|15890.3|15884.3|15890.3|15884.3|15879.3|15873.3|311
1615298100000|2021-03-09 13:55:00|15891.3|15885.3|15890.8|15884.8|15895.3|15889.3|15889.3|15883.3|362
1615298400000|2021-03-09 14:00:00|15891.3|15885.3|15905.8|15899.8|15908.3|15902.3|15890.3|15884.3|514
1615298700000|2021-03-09 14:05:00|15906.3|15900.3|15902.3|15896.3|15906.8|15900.8|15900.3|15894.3|363
1615299000000|2021-03-09 14:10:00|15901.8|15895.8|15904.3|15898.3|15907.3|15901.3|15899.8|15893.8|317
1615299300000|2021-03-09 14:15:00|15905.3|15899.3|15893.3|15887.3|15905.3|15899.3|15891.3|15885.3|345
1615299600000|2021-03-09 14:20:00|15894.8|15888.8|15892.3|15886.3|15895.8|15889.8|15888.8|15882.8|211
1615299900000|2021-03-09 14:25:00|15893.3|15887.3|15907.3|15901.3|15907.3|15901.3|15892.3|15886.3|327
1615300200000|2021-03-09 14:30:00|15908.3|15902.3|15918.3|15912.3|15922.8|15916.8|15900.8|15894.8|1758
1615300500000|2021-03-09 14:35:00|15918.8|15912.8|15912.8|15906.8|15919.3|15913.3|15906.8|15900.8|806
1615300800000|2021-03-09 14:40:00|15913.3|15907.3|15906.3|15900.3|15914.8|15908.8|15894.3|15888.3|982
1615301100000|2021-03-09 14:45:00|15906.8|15900.8|15932.8|15926.8|15933.3|15927.3|15905.3|15899.3|1570
1615301400000|2021-03-09 14:50:00|15935.3|15929.3|15942.8|15936.8|15943.3|15937.3|15928.8|15922.8|1231
1615301700000|2021-03-09 14:55:00|15944.8|15938.8|15939.3|15933.3|15945.3|15939.3|15932.3|15926.3|1053
1615302000000|2021-03-09 15:00:00|15939.8|15933.8|15950.3|15944.3|15954.3|15948.3|15934.8|15928.8|1262
1615302300000|2021-03-09 15:05:00|15950.8|15944.8|15951.3|15945.3|15966.3|15960.3|15950.3|15944.3|1247
1615302600000|2021-03-09 15:10:00|15950.8|15944.8|15947.3|15941.3|15954.3|15948.3|15945.3|15939.3|486
1615302900000|2021-03-09 15:15:00|15948.3|15942.3|15961.8|15955.8|15964.3|15958.3|15948.3|15942.3|810
1615303200000|2021-03-09 15:20:00|15963.3|15957.3|15949.8|15943.8|15966.3|15960.3|15946.3|15940.3|713
1615303500000|2021-03-09 15:25:00|15950.3|15944.3|15955.3|15949.3|15963.3|15957.3|15950.3|15944.3|460
1615303800000|2021-03-09 15:30:00|15956.3|15950.3|15953.3|15947.3|15958.8|15952.8|15945.3|15939.3|725
1615304100000|2021-03-09 15:35:00|15952.3|15946.3|15954.8|15948.8|15960.3|15954.3|15949.3|15943.3|282
1615304400000|2021-03-09 15:40:00|15954.3|15948.3|15953.3|15947.3|15960.3|15954.3|15949.3|15943.3|329
1615304700000|2021-03-09 15:45:00|15955.3|15949.3|15945.3|15939.3|15955.8|15949.8|15940.3|15934.3|317
1615305000000|2021-03-09 15:50:00|15944.3|15938.3|15942.3|15936.3|15952.8|15946.8|15942.3|15936.3|289
1615305300000|2021-03-09 15:55:00|15943.8|15937.8|15954.3|15948.3|15954.3|15948.3|15942.3|15936.3|298
1615305600000|2021-03-09 16:00:00|15953.3|15947.3|15967.8|15961.8|15969.3|15963.3|15943.8|15937.8|886
1615305900000|2021-03-09 16:05:00|15969.3|15963.3|15964.3|15958.3|15972.3|15966.3|15962.3|15956.3|738
1615306200000|2021-03-09 16:10:00|15962.3|15956.3|15958.8|15952.8|15962.3|15956.3|15953.8|15947.8|342
1615306500000|2021-03-09 16:15:00|15959.3|15953.3|15962.8|15956.8|15963.3|15957.3|15956.8|15950.8|139
1615306800000|2021-03-09 16:20:00|15962.3|15956.3|15963.3|15957.3|15967.8|15961.8|15957.3|15951.3|196
1615307100000|2021-03-09 16:25:00|15962.8|15956.8|15962.8|15956.8|15970.3|15964.3|15962.3|15956.3|255
1615307400000|2021-03-09 16:30:00|15962.3|15956.3|15959.8|15953.8|15970.3|15964.3|15954.3|15948.3|247
1615307700000|2021-03-09 16:35:00|15959.3|15953.3|15960.8|15954.8|15963.3|15957.3|15956.3|15950.3|123
1615308000000|2021-03-09 16:40:00|15961.8|15955.8|15966.8|15960.8|15971.3|15965.3|15959.3|15953.3|183
1615308300000|2021-03-09 16:45:00|15966.3|15960.3|15960.3|15954.3|15967.8|15961.8|15958.3|15952.3|183
1615308600000|2021-03-09 16:50:00|15959.8|15953.8|15959.8|15953.8|15966.3|15960.3|15957.3|15951.3|141
1615308900000|2021-03-09 16:55:00|15960.3|15954.3|15966.8|15960.8|15969.3|15963.3|15959.8|15953.8|273
1615309200000|2021-03-09 17:00:00|15967.3|15961.3|15983.8|15977.8|15986.8|15980.8|15964.3|15958.3|815
1615309500000|2021-03-09 17:05:00|15983.3|15977.3|15988.3|15982.3|15989.3|15983.3|15982.3|15976.3|360
1615309800000|2021-03-09 17:10:00|15989.3|15983.3|15988.3|15982.3|15992.3|15986.3|15987.3|15981.3|285
1615310100000|2021-03-09 17:15:00|15989.3|15983.3|15988.3|15982.3|15996.8|15990.8|15988.3|15982.3|325
1615310400000|2021-03-09 17:20:00|15987.3|15981.3|15994.8|15988.8|15996.3|15990.3|15985.3|15979.3|138
1615310700000|2021-03-09 17:25:00|15994.3|15988.3|15995.8|15989.8|15998.3|15992.3|15994.3|15988.3|117
1615311000000|2021-03-09 17:30:00|15996.8|15990.8|15999.3|15993.3|16003.3|15997.3|15995.3|15989.3|223
1615311300000|2021-03-09 17:35:00|15999.8|15993.8|16001.3|15995.3|16003.8|15997.8|15998.3|15992.3|149
1615311600000|2021-03-09 17:40:00|16002.3|15996.3|16005.3|15999.3|16007.8|16001.8|16001.8|15995.8|289
1615311900000|2021-03-09 17:45:00|16005.8|15999.8|15991.3|15985.3|16006.3|16000.3|15991.3|15985.3|203
1615312200000|2021-03-09 17:50:00|15990.3|15984.3|15993.8|15987.8|15993.8|15987.8|15984.8|15978.8|226
1615312500000|2021-03-09 17:55:00|15993.3|15987.3|15993.8|15987.8|15993.8|15987.8|15987.3|15981.3|114
1615312800000|2021-03-09 18:00:00|15994.3|15988.3|16002.8|15996.8|16006.8|16000.8|15994.3|15988.3|193
1615313100000|2021-03-09 18:05:00|16001.8|15995.8|16003.3|15997.3|16004.3|15998.3|15999.3|15993.3|67
1615313400000|2021-03-09 18:10:00|16003.8|15997.8|16008.3|16002.3|16009.8|16003.8|16000.3|15994.3|227
1615313700000|2021-03-09 18:15:00|16007.8|16001.8|16003.8|15997.8|16010.3|16004.3|15999.8|15993.8|200
1615314000000|2021-03-09 18:20:00|16004.3|15998.3|16003.8|15997.8|16012.3|16006.3|16001.8|15995.8|169
1615314300000|2021-03-09 18:25:00|16003.3|15997.3|16009.3|16003.3|16009.3|16003.3|15999.3|15993.3|59
1615314600000|2021-03-09 18:30:00|16008.3|16002.3|16007.3|16001.3|16009.8|16003.8|16005.3|15999.3|70
1615314900000|2021-03-09 18:35:00|16006.8|16000.8|16007.8|16001.8|16008.3|16002.3|16005.3|15999.3|63
1615315200000|2021-03-09 18:40:00|16007.3|16001.3|16005.8|15999.8|16008.3|16002.3|16003.3|15997.3|106
1615315500000|2021-03-09 18:45:00|16006.8|16000.8|16006.3|16000.3|16006.8|16000.8|16003.8|15997.8|30
1615315800000|2021-03-09 18:50:00|16005.8|15999.8|16007.8|16001.8|16008.3|16002.3|16003.3|15997.3|85
1615316100000|2021-03-09 18:55:00|16007.3|16001.3|16008.3|16002.3|16009.3|16003.3|16007.3|16001.3|39
1615316400000|2021-03-09 19:00:00|16008.8|16002.8|16007.8|16001.8|16008.8|16002.8|16004.3|15998.3|49
1615316700000|2021-03-09 19:05:00|16008.3|16002.3|16010.8|16004.8|16011.3|16005.3|16006.8|16000.8|120
1615317000000|2021-03-09 19:10:00|16011.3|16005.3|16007.8|16001.8|16011.3|16005.3|16006.3|16000.3|55
1615317300000|2021-03-09 19:15:00|16007.3|16001.3|15998.8|15992.8|16008.8|16002.8|15997.3|15991.3|195
1615317600000|2021-03-09 19:20:00|15999.3|15993.3|16002.3|15996.3|16005.3|15999.3|15998.8|15992.8|39
1615317900000|2021-03-09 19:25:00|16002.8|15996.8|15997.3|15991.3|16002.8|15996.8|15996.8|15990.8|63
1615318200000|2021-03-09 19:30:00|16000.3|15994.3|16003.8|15997.8|16007.3|16001.3|15998.3|15992.3|85
1615318500000|2021-03-09 19:35:00|16004.3|15998.3|16008.3|16002.3|16008.3|16002.3|16002.8|15996.8|30
1615318800000|2021-03-09 19:40:00|16009.8|16003.8|16013.3|16007.3|16015.3|16009.3|16009.3|16003.3|193
1615319100000|2021-03-09 19:45:00|16013.8|16007.8|16009.3|16003.3|16013.8|16007.8|16008.3|16002.3|74
1615319400000|2021-03-09 19:50:00|16010.8|16004.8|16010.3|16004.3|16013.8|16007.8|16007.8|16001.8|68
1615319700000|2021-03-09 19:55:00|16010.8|16004.8|16007.8|16001.8|16013.3|16007.3|16002.8|15996.8|73
1615320000000|2021-03-09 20:00:00|16006.8|16000.8|16010.8|16004.8|16011.8|16005.8|16004.8|15998.8|92
1615320300000|2021-03-09 20:05:00|16011.3|16005.3|16013.8|16007.8|16015.8|16009.8|16009.8|16003.8|109
1615320600000|2021-03-09 20:10:00|16013.3|16007.3|16012.8|16006.8|16016.8|16010.8|16011.3|16005.3|90
1615320900000|2021-03-09 20:15:00|16013.3|16007.3|15998.3|15992.3|16013.3|16007.3|15989.3|15983.3|503
1615321200000|2021-03-09 20:20:00|15999.8|15993.8|15984.8|15978.8|16000.3|15994.3|15980.3|15974.3|288
1615321500000|2021-03-09 20:25:00|15985.3|15979.3|15974.8|15968.8|15990.8|15984.8|15971.8|15965.8|404
1615321800000|2021-03-09 20:30:00|15974.3|15968.3|15982.8|15976.8|15985.3|15979.3|15959.3|15953.3|604
1615322100000|2021-03-09 20:35:00|15983.3|15977.3|15977.3|15971.3|15983.8|15977.8|15971.8|15965.8|195
1615322400000|2021-03-09 20:40:00|15976.8|15970.8|15972.8|15966.8|15977.8|15971.8|15971.3|15965.3|209
1615322700000|2021-03-09 20:45:00|15971.8|15965.8|15980.3|15974.3|15981.3|15975.3|15968.8|15962.8|213
1615323000000|2021-03-09 20:50:00|15978.8|15972.8|15980.3|15974.3|15980.3|15974.3|15972.3|15966.3|378
1615323300000|2021-03-09 20:55:00|15980.8|15974.8|15986.8|15980.8|15988.3|15982.3|15976.3|15970.3|359
1615323600000|2021-03-09 21:00:00|15981.9|15967.9|15986.3|15972.3|15992.4|15978.4|15976.2|15962.2|1
1615323900000|2021-03-09 21:05:00|15987|15973|15980.5|15966.5|15988.4|15974.4|15979|15965|0
1615324200000|2021-03-09 21:10:00|15979.8|15965.8|15978|15964|15981.2|15967.2|15976.2|15962.2|0
1615324500000|2021-03-09 21:15:00|15977.9|15963.9|15976.7|15962.7|15978.9|15964.9|15976.7|15962.7|0
1615324800000|2021-03-09 21:20:00|15977.2|15963.2|15977.7|15963.7|15978.5|15964.5|15975.5|15961.5|0
1615325100000|2021-03-09 21:25:00|15977.9|15963.9|15978.6|15964.6|15978.8|15964.8|15977.5|15963.5|0
1615325400000|2021-03-09 21:30:00|15978.4|15964.4|15987.2|15973.2|15987.2|15973.2|15975|15961|0
1615325700000|2021-03-09 21:35:00|15986.5|15972.5|15989.5|15975.5|15993.2|15979.2|15985.1|15971.1|0
1615326000000|2021-03-09 21:40:00|15988.8|15974.8|15985.2|15971.2|15988.8|15974.8|15984.5|15970.5|0
1615326300000|2021-03-09 21:45:00|15984.5|15970.5|15984.5|15970.5|15989.5|15975.5|15983.8|15969.8|0
1615326600000|2021-03-09 21:50:00|15985.2|15971.2|15984.5|15970.5|15988.1|15974.1|15983|15969|0
1615326900000|2021-03-09 21:55:00|15985.2|15971.2|15983.4|15969.4|15985.9|15971.9|15982.3|15968.3|0
1615327200000|2021-03-09 22:00:00|15983.2|15969.2|15983|15969|15983.5|15969.5|15982.2|15968.2|0
1615327500000|2021-03-09 22:05:00|15982.8|15968.8|15981.5|15967.5|15983.1|15969.1|15981.2|15967.2|0
1615327800000|2021-03-09 22:10:00|15981.2|15967.2|15981.2|15967.2|15982.6|15968.6|15981.1|15967.1|0
1615328100000|2021-03-09 22:15:00|15981.9|15967.9|15982.6|15968.6|15983|15969|15981.9|15967.9|0
1615328400000|2021-03-09 22:20:00|15982.8|15968.8|15988.6|15974.6|15988.6|15974.6|15982.6|15968.6|0
1615328700000|2021-03-09 22:25:00|15988.7|15974.7|15990.5|15976.5|15991.2|15977.2|15988.7|15974.7|0
1615329000000|2021-03-09 22:30:00|15990.6|15976.6|15991.2|15977.2|15992.1|15978.1|15989.2|15975.2|0
1615329300000|2021-03-09 22:35:00|15991|15977|15990.5|15976.5|15991.8|15977.8|15988.9|15974.9|0
1615329600000|2021-03-09 22:40:00|15989.5|15975.5|15989.3|15975.3|15990.3|15976.3|15988.6|15974.6|0
1615329900000|2021-03-09 22:45:00|15989.5|15975.5|15990.5|15976.5|15991|15977|15989.5|15975.5|0
1615330200000|2021-03-09 22:50:00|15990.6|15976.6|15991.3|15977.3|15992|15978|15990.3|15976.3|0
1615330500000|2021-03-09 22:55:00|15991.4|15977.4|15992.6|15978.6|15993.1|15979.1|15991.1|15977.1|0
1615330800000|2021-03-09 23:00:00|15992.7|15978.7|15994.6|15980.6|15998.7|15984.7|15988.3|15974.3|0
1615331100000|2021-03-09 23:05:00|15993.9|15979.9|15994.6|15980.6|15998.9|15984.9|15993.9|15979.9|0
1615331400000|2021-03-09 23:10:00|15996|15982|15998|15984|15998.7|15984.7|15994.6|15980.6|0
1615331700000|2021-03-09 23:15:00|15997.3|15983.3|15999.4|15985.4|15999.4|15985.4|15995.1|15981.1|0
1615332000000|2021-03-09 23:20:00|15999.1|15985.1|16001|15987|16003|15989|15998|15984|0
1615332300000|2021-03-09 23:25:00|16001.3|15987.3|16000.3|15986.3|16003.2|15989.2|16000.3|15986.3|0
1615332600000|2021-03-09 23:30:00|16001|15987|15996.7|15982.7|16001|15987|15992.4|15978.4|0
1615332900000|2021-03-09 23:35:00|15997.4|15983.4|16000.3|15986.3|16003.9|15989.9|15996.7|15982.7|0
1615333200000|2021-03-09 23:40:00|16001|15987|16004.7|15990.7|16004.7|15990.7|16000.3|15986.3|0
1615333500000|2021-03-09 23:45:00|16005.4|15991.4|15999.6|15985.6|16006.1|15992.1|15999.6|15985.6|0
1615333800000|2021-03-09 23:50:00|16000.3|15986.3|15994.7|15980.7|16001.8|15987.8|15994.7|15980.7|0
1615334100000|2021-03-09 23:55:00|15995.4|15981.4|15996.9|15982.9|16001.2|15987.2|15994|15980|0
1615334400000|2021-03-10 00:00:00|15996.2|15982.2|15990.4|15976.4|15996.9|15982.9|15983.9|15969.9|0
1615334700000|2021-03-10 00:05:00|15989.7|15975.7|15989|15975|15997.6|15983.6|15986.1|15972.1|0
1615335000000|2021-03-10 00:10:00|15988.2|15974.2|15986.7|15972.7|15989.3|15975.3|15981.7|15967.7|0
1615335300000|2021-03-10 00:15:00|15986.3|15972.3|15983|15969|15986.7|15972.7|15978|15964|0
1615335600000|2021-03-10 00:20:00|15982.6|15968.6|15976.6|15962.6|15984.7|15970.7|15972.3|15958.3|0
1615335900000|2021-03-10 00:25:00|15976.4|15962.4|15977|15963|15978.1|15964.1|15973.8|15959.8|0
1615336200000|2021-03-10 00:30:00|15977.2|15963.2|15988.5|15974.5|15989.6|15975.6|15967.1|15953.1|0
1615336500000|2021-03-10 00:35:00|15988.3|15974.3|15994.5|15980.5|15994.5|15980.5|15984.9|15970.9|0
1615336800000|2021-03-10 00:40:00|15995.1|15981.1|15991.7|15977.7|15998.1|15984.1|15991.7|15977.7|0
1615337100000|2021-03-10 00:45:00|15991.3|15977.3|15975.8|15971.8|16003.8|15999.8|15972.3|15968.3|4028
1615337400000|2021-03-10 00:50:00|15976.8|15972.8|15966.3|15962.3|15978.8|15974.8|15962.8|15958.8|1481
1615337700000|2021-03-10 00:55:00|15966.8|15962.8|15956.3|15952.3|15967.8|15963.8|15954.3|15950.3|1362
1615338000000|2021-03-10 01:00:00|15953.3|15949.3|15934.8|15930.8|15953.3|15949.3|15923.8|15919.8|5069
1615338300000|2021-03-10 01:05:00|15935.3|15931.3|15953.3|15949.3|15957.8|15953.8|15928.3|15924.3|3839
1615338600000|2021-03-10 01:10:00|15952.3|15948.3|15961.3|15957.3|15965.8|15961.8|15934.8|15930.8|3065
1615338900000|2021-03-10 01:15:00|15964.8|15960.8|15979.8|15975.8|15987.3|15983.3|15955.8|15951.8|3883
1615339200000|2021-03-10 01:20:00|15980.3|15976.3|15925.8|15921.8|15982.8|15978.8|15921.8|15917.8|4018
1615339500000|2021-03-10 01:25:00|15924.8|15920.8|15908.3|15904.3|15932.8|15928.8|15908.3|15904.3|3956
1615339800000|2021-03-10 01:30:00|15907.3|15903.3|15895.8|15891.8|15922.3|15918.3|15893.3|15889.3|3997
1615340100000|2021-03-10 01:35:00|15896.3|15892.3|15895.3|15891.3|15902.3|15898.3|15886.3|15882.3|3223
1615340400000|2021-03-10 01:40:00|15895.8|15891.8|15898.8|15894.8|15917.3|15913.3|15891.3|15887.3|3029
1615340700000|2021-03-10 01:45:00|15899.3|15895.3|15920.3|15916.3|15923.3|15919.3|15880.3|15876.3|3755
1615341000000|2021-03-10 01:50:00|15918.8|15914.8|15906.3|15902.3|15935.8|15931.8|15906.3|15902.3|2597
1615341300000|2021-03-10 01:55:00|15907.8|15903.8|15878.8|15874.8|15916.3|15912.3|15875.3|15871.3|3586
1615341600000|2021-03-10 02:00:00|15881.3|15877.3|15865.8|15861.8|15884.8|15880.8|15865.3|15861.3|2977
1615341900000|2021-03-10 02:05:00|15866.3|15862.3|15850.8|15846.8|15873.3|15869.3|15845.8|15841.8|3381
1615342200000|2021-03-10 02:10:00|15851.8|15847.8|15860.8|15856.8|15876.8|15872.8|15849.8|15845.8|2498
1615342500000|2021-03-10 02:15:00|15860.3|15856.3|15855.3|15851.3|15860.3|15856.3|15839.3|15835.3|3090
1615342800000|2021-03-10 02:20:00|15852.8|15848.8|15854.3|15850.3|15870.3|15866.3|15843.3|15839.3|2441
1615343100000|2021-03-10 02:25:00|15853.8|15849.8|15842.8|15838.8|15876.3|15872.3|15840.3|15836.3|2473
1615343400000|2021-03-10 02:30:00|15842.3|15838.3|15855.8|15851.8|15862.8|15858.8|15827.8|15823.8|3542
1615343700000|2021-03-10 02:35:00|15855.3|15851.3|15839.8|15835.8|15864.3|15860.3|15835.8|15831.8|2187
1615344000000|2021-03-10 02:40:00|15839.3|15835.3|15857.8|15853.8|15866.8|15862.8|15834.8|15830.8|2480
1615344300000|2021-03-10 02:45:00|15858.8|15854.8|15873.3|15869.3|15874.3|15870.3|15855.3|15851.3|1759
1615344600000|2021-03-10 02:50:00|15874.3|15870.3|15882.3|15878.3|15883.8|15879.8|15870.3|15866.3|2010
1615344900000|2021-03-10 02:55:00|15881.3|15877.3|15893.3|15889.3|15905.8|15901.8|15881.3|15877.3|3194
1615345200000|2021-03-10 03:00:00|15893.8|15889.8|15896.8|15892.8|15911.8|15907.8|15890.3|15886.3|2138
1615345500000|2021-03-10 03:05:00|15897.8|15893.8|15888.3|15884.3|15900.8|15896.8|15883.3|15879.3|1456
1615345800000|2021-03-10 03:10:00|15888.8|15884.8|15912.3|15908.3|15916.3|15912.3|15885.8|15881.8|1687
1615346100000|2021-03-10 03:15:00|15915.3|15911.3|15887.3|15883.3|15916.3|15912.3|15886.3|15882.3|1520
1615346400000|2021-03-10 03:20:00|15885.3|15881.3|15907.3|15903.3|15910.8|15906.8|15885.3|15881.3|1216
1615346700000|2021-03-10 03:25:00|15908.3|15904.3|15910.3|15906.3|15913.8|15909.8|15886.8|15882.8|1312
1615347000000|2021-03-10 03:30:00|15911.3|15907.3|15910.3|15906.3|15919.3|15915.3|15898.3|15894.3|1855
1615347300000|2021-03-10 03:35:00|15909.3|15905.3|15899.3|15895.3|15912.3|15908.3|15892.3|15888.3|942
1615347600000|2021-03-10 03:40:00|15897.8|15893.8|15889.8|15885.8|15909.3|15905.3|15888.3|15884.3|1085
1615347900000|2021-03-10 03:45:00|15891.3|15887.3|15896.8|15892.8|15898.8|15894.8|15888.3|15884.3|786
1615348200000|2021-03-10 03:50:00|15896.3|15892.3|15904.8|15900.8|15912.3|15908.3|15895.3|15891.3|1140
1615348500000|2021-03-10 03:55:00|15904.3|15900.3|15895.8|15891.8|15908.3|15904.3|15892.8|15888.8|778
1615348800000|2021-03-10 04:00:00|15894.8|15890.8|15864.3|15860.3|15897.3|15893.3|15858.8|15854.8|2596
1615349100000|2021-03-10 04:05:00|15863.3|15859.3|15853.8|15849.8|15864.3|15860.3|15847.8|15843.8|1771
1615349400000|2021-03-10 04:10:00|15853.3|15849.3|15857.8|15853.8|15865.3|15861.3|15853.3|15849.3|1051
1615349700000|2021-03-10 04:15:00|15857.3|15853.3|15854.8|15850.8|15863.8|15859.8|15847.3|15843.3|1204
1615350000000|2021-03-10 04:20:00|15853.8|15849.8|15866.3|15862.3|15873.3|15869.3|15846.8|15842.8|1255
1615350300000|2021-03-10 04:25:00|15865.3|15861.3|15845.8|15841.8|15867.8|15863.8|15841.3|15837.3|1356
1615350600000|2021-03-10 04:30:00|15845.3|15841.3|15872.8|15868.8|15881.3|15877.3|15841.3|15837.3|2361
1615350900000|2021-03-10 04:35:00|15873.8|15869.8|15893.3|15889.3|15895.3|15891.3|15871.3|15867.3|1893
1615351200000|2021-03-10 04:40:00|15893.8|15889.8|15901.8|15897.8|15906.3|15902.3|15893.3|15889.3|2046
1615351500000|2021-03-10 04:45:00|15902.3|15898.3|15890.3|15886.3|15905.8|15901.8|15887.3|15883.3|1599
1615351800000|2021-03-10 04:50:00|15891|15887|15874.5|15870.5|15891.5|15887.5|15872.5|15868.5|1365
1615352100000|2021-03-10 04:55:00|15874|15870|15864|15860|15878.5|15874.5|15861|15857|1161
1615352400000|2021-03-10 05:00:00|15867|15863|15852.5|15848.5|15868|15864|15841.5|15837.5|2449
1615352700000|2021-03-10 05:05:00|15851.5|15847.5|15857|15853|15863|15859|15847|15843|1341
1615353000000|2021-03-10 05:10:00|15857.5|15853.5|15869|15865|15875|15871|15853|15849|1395
1615353300000|2021-03-10 05:15:00|15867|15863|15858|15854|15876|15872|15858|15854|1144
1615353600000|2021-03-10 05:20:00|15859.5|15855.5|15873|15869|15878|15874|15859|15855|1337
1615353900000|2021-03-10 05:25:00|15872|15868|15880|15876|15880|15876|15866|15862|2027
1615354200000|2021-03-10 05:30:00|15877|15873|15894|15890|15898|15894|15877|15873|2901
1615354500000|2021-03-10 05:35:00|15893.5|15889.5|15906.5|15902.5|15907|15903|15893|15889|1610
1615354800000|2021-03-10 05:40:00|15906|15902|15900|15896|15915|15911|15897|15893|2801
1615355100000|2021-03-10 05:45:00|15913|15899|15909.2|15895.2|15916.7|15902.7|15908.8|15894.8|3
1615355400000|2021-03-10 05:50:00|15908.8|15894.8|15907.4|15893.4|15910.3|15896.3|15904.6|15890.6|0
1615355700000|2021-03-10 05:55:00|15907.2|15893.2|15910.3|15896.3|15912.1|15898.1|15904.3|15890.3|0
1615356000000|2021-03-10 06:00:00|15908.2|15894.2|15914.5|15900.5|15918.1|15904.1|15907.8|15893.8|0
1615356300000|2021-03-10 06:05:00|15914.2|15900.2|15911.3|15897.3|15918.1|15904.1|15910.1|15896.1|0
1615356600000|2021-03-10 06:10:00|15911.5|15897.5|15903|15889|15911.5|15897.5|15900.8|15886.8|0
1615356900000|2021-03-10 06:15:00|15907.3|15893.3|15906.4|15892.4|15914.9|15900.9|15906.3|15892.3|0
1615357200000|2021-03-10 06:20:00|15906.2|15892.2|15899.9|15885.9|15906.2|15892.2|15897.6|15883.6|0
1615357500000|2021-03-10 06:25:00|15899.8|15885.8|15901.2|15887.2|15903.1|15889.1|15895.9|15881.9|0
1615357800000|2021-03-10 06:30:00|15901.1|15887.1|15899.9|15885.9|15903.3|15889.3|15895.1|15881.1|0
1615358100000|2021-03-10 06:35:00|15899.3|15885.3|15908.1|15894.1|15911.6|15897.6|15899.3|15885.3|0
1615358400000|2021-03-10 06:40:00|15908.2|15894.2|15910|15896|15918.2|15904.2|15906.8|15892.8|0
1615358700000|2021-03-10 06:45:00|15909.7|15895.7|15899.6|15885.6|15909.9|15895.9|15899.5|15885.5|0
1615359000000|2021-03-10 06:50:00|15897.6|15883.6|15907.9|15893.9|15908|15894|15897.6|15883.6|0
1615359300000|2021-03-10 06:55:00|15908|15894|15907.6|15893.6|15908.1|15894.1|15903.2|15889.2|0
1615359600000|2021-03-10 07:00:00|15907.9|15893.9|15903.5|15897.5|15907.9|15899.5|15890|15884|1045
1615359900000|2021-03-10 07:05:00|15904|15898|15907.5|15901.5|15909|15903|15896|15890|471
1615360200000|2021-03-10 07:10:00|15908|15902|15909.5|15903.5|15912|15906|15906|15900|402
1615360500000|2021-03-10 07:15:00|15910|15904|15899|15893|15910|15904|15898|15892|355
1615360800000|2021-03-10 07:20:00|15898.5|15892.5|15908|15902|15908|15902|15896|15890|256
1615361100000|2021-03-10 07:25:00|15908.5|15902.5|15906.5|15900.5|15910|15904|15906|15900|221
1615361400000|2021-03-10 07:30:00|15907.5|15901.5|15908|15902|15909|15903|15904|15898|201
1615361700000|2021-03-10 07:35:00|15907|15901|15908|15902|15909.5|15903.5|15904|15898|215
1615362000000|2021-03-10 07:40:00|15909.5|15903.5|15910|15904|15912|15906|15906|15900|231
1615362300000|2021-03-10 07:45:00|15911|15905|15925|15919|15925.5|15919.5|15910.5|15904.5|631
1615362600000|2021-03-10 07:50:00|15924|15918|15923|15917|15927|15921|15918.5|15912.5|459
1615362900000|2021-03-10 07:55:00|15923.5|15917.5|15927|15921|15927|15921|15920|15914|271
1615363200000|2021-03-10 08:00:00|15928|15922|15925|15919|15930|15924|15921|15915|395
1615363500000|2021-03-10 08:05:00|15924.5|15918.5|15942|15936|15945.5|15939.5|15916|15910|1065
1615363800000|2021-03-10 08:10:00|15943|15937|15955|15949|15957|15951|15942.5|15936.5|897
1615364100000|2021-03-10 08:15:00|15954|15948|15948.5|15942.5|15958|15952|15948|15942|433
1615364400000|2021-03-10 08:20:00|15949|15943|15953.5|15947.5|15955|15949|15945|15939|386
1615364700000|2021-03-10 08:25:00|15953|15947|15949|15943|15954|15948|15947|15941|219
1615365000000|2021-03-10 08:30:00|15948|15942|15959|15953|15961.5|15955.5|15946.5|15940.5|437
1615365300000|2021-03-10 08:35:00|15959.5|15953.5|15962|15956|15962|15956|15955|15949|200
1615365600000|2021-03-10 08:40:00|15963|15957|15962.5|15956.5|15966|15960|15960.5|15954.5|362
1615365900000|2021-03-10 08:45:00|15963|15957|15959|15953|15964|15958|15955|15949|196
1615366200000|2021-03-10 08:50:00|15958.5|15952.5|15961.5|15955.5|15963.5|15957.5|15956.5|15950.5|148
1615366500000|2021-03-10 08:55:00|15961|15955|15958|15952|15961.5|15955.5|15956|15950|122
1615366800000|2021-03-10 09:00:00|15957.5|15951.5|15949|15943|15964.5|15958.5|15947|15941|466
1615367100000|2021-03-10 09:05:00|15950|15944|15961|15955|15963|15957|15950|15944|373
1615367400000|2021-03-10 09:10:00|15960|15954|15964.5|15958.5|15965|15959|15956|15950|223
1615367700000|2021-03-10 09:15:00|15965|15959|15967|15961|15969|15963|15963|15957|426
1615368000000|2021-03-10 09:20:00|15966.5|15960.5|15971|15965|15974.5|15968.5|15966.5|15960.5|615
1615368300000|2021-03-10 09:25:00|15972|15966|15967.5|15961.5|15974|15968|15967|15961|244
1615368600000|2021-03-10 09:30:00|15968.5|15962.5|15967.5|15961.5|15971|15965|15966|15960|135
1615368900000|2021-03-10 09:35:00|15967|15961|15977|15971|15979|15973|15966|15960|317
1615369200000|2021-03-10 09:40:00|15976|15970|15970.5|15964.5|15978|15972|15970|15964|161
1615369500000|2021-03-10 09:45:00|15971.5|15965.5|15972|15966|15974.5|15968.5|15967|15961|111
1615369800000|2021-03-10 09:50:00|15972.5|15966.5|15975|15969|15976|15970|15969|15963|82
1615370100000|2021-03-10 09:55:00|15975.5|15969.5|15975|15969|15977|15971|15973|15967|150
1615370400000|2021-03-10 10:00:00|15975.5|15969.5|15974|15968|15977|15971|15972|15966|241
1615370700000|2021-03-10 10:05:00|15974.5|15968.5|15972|15966|15975|15969|15969.5|15963.5|130
1615371000000|2021-03-10 10:10:00|15972.5|15966.5|15968|15962|15974|15968|15968|15962|112
1615371300000|2021-03-10 10:15:00|15969|15963|15971|15965|15971.5|15965.5|15967|15961|151
1615371600000|2021-03-10 10:20:00|15970.5|15964.5|15967.5|15961.5|15972.5|15966.5|15967|15961|63
1615371900000|2021-03-10 10:25:00|15968|15962|15961|15955|15968|15962|15960.5|15954.5|297
1615372200000|2021-03-10 10:30:00|15960.5|15954.5|15958.5|15952.5|15961|15955|15954.5|15948.5|303
1615372500000|2021-03-10 10:35:00|15959|15953|15961|15955|15964|15958|15957|15951|158
1615372800000|2021-03-10 10:40:00|15960.5|15954.5|15958.5|15952.5|15962.5|15956.5|15958|15952|119
1615373100000|2021-03-10 10:45:00|15958|15952|15957|15951|15962|15956|15957|15951|83
1615373400000|2021-03-10 10:50:00|15956|15950|15952|15946|15956|15950|15949|15943|327
1615373700000|2021-03-10 10:55:00|15952.5|15946.5|15954|15948|15956.5|15950.5|15952|15946|138
1615374000000|2021-03-10 11:00:00|15952.5|15946.5|15948|15942|15953|15947|15945|15939|464
1615374300000|2021-03-10 11:05:00|15948.5|15942.5|15952|15946|15953|15947|15947|15941|183
1615374600000|2021-03-10 11:10:00|15951|15945|15956|15950|15958|15952|15948|15942|291
1615374900000|2021-03-10 11:15:00|15955.5|15949.5|15953|15947|15957|15951|15953|15947|97
1615375200000|2021-03-10 11:20:00|15953.5|15947.5|15949.5|15943.5|15954.5|15948.5|15946|15940|164
1615375500000|2021-03-10 11:25:00|15949|15943|15941|15935|15951|15945|15939|15933|479
1615375800000|2021-03-10 11:30:00|15940.5|15934.5|15941|15935|15947|15941|15940|15934|255
1615376100000|2021-03-10 11:35:00|15941.5|15935.5|15948|15942|15948|15942|15940.5|15934.5|154
1615376400000|2021-03-10 11:40:00|15948.5|15942.5|15941|15935|15948.5|15942.5|15940|15934|117
1615376700000|2021-03-10 11:45:00|15940.5|15934.5|15942|15936|15945|15939|15940|15934|96
1615377000000|2021-03-10 11:50:00|15944.5|15938.5|15953|15947|15953|15947|15944|15938|220
1615377300000|2021-03-10 11:55:00|15952.5|15946.5|15958.5|15952.5|15958.5|15952.5|15950|15944|219
1615377600000|2021-03-10 12:00:00|15958|15952|15961|15955|15961|15955|15957.5|15951.5|225
1615377900000|2021-03-10 12:05:00|15960.5|15954.5|15954.5|15948.5|15961|15955|15954.5|15948.5|148
1615378200000|2021-03-10 12:10:00|15955.5|15949.5|15961.5|15955.5|15963|15957|15955|15949|159
1615378500000|2021-03-10 12:15:00|15962|15956|15965.5|15959.5|15970|15964|15962|15956|349
1615378800000|2021-03-10 12:20:00|15966|15960|15965.5|15959.5|15969.5|15963.5|15964|15958|134
1615379100000|2021-03-10 12:25:00|15966|15960|15964.5|15958.5|15969|15963|15964|15958|198
1615379400000|2021-03-10 12:30:00|15964|15958|15962.5|15956.5|15965|15959|15960.5|15954.5|168
1615379700000|2021-03-10 12:35:00|15963|15957|15961.5|15955.5|15965|15959|15960|15954|147
1615380000000|2021-03-10 12:40:00|15960.5|15954.5|15960|15954|15963|15957|15956|15950|138
1615380300000|2021-03-10 12:45:00|15959|15953|15959|15953|15960|15954|15955.5|15949.5|167
1615380600000|2021-03-10 12:50:00|15959.5|15953.5|15954|15948|15959.5|15953.5|15953.5|15947.5|98
1615380900000|2021-03-10 12:55:00|15955|15949|15957.5|15951.5|15958|15952|15948|15942|255
1615381200000|2021-03-10 13:00:00|15957|15951|15958|15952|15962|15956|15955|15949|153
1615381500000|2021-03-10 13:05:00|15959|15953|15951|15945|15959|15953|15948.5|15942.5|271
1615381800000|2021-03-10 13:10:00|15951.5|15945.5|15954|15948|15954.5|15948.5|15950|15944|77
1615382100000|2021-03-10 13:15:00|15953.5|15947.5|15950|15944|15955|15949|15949|15943|129
1615382400000|2021-03-10 13:20:00|15949.5|15943.5|15954|15948|15955|15949|15949|15943|93
1615382700000|2021-03-10 13:25:00|15952.5|15946.5|15953|15947|15957|15951|15952.5|15946.5|71
1615383000000|2021-03-10 13:30:00|15954.5|15948.5|16003.5|15997.5|16005|15999|15954.5|15948.5|2422
1615383300000|2021-03-10 13:35:00|16002.5|15996.5|15995|15989|16008.5|16002.5|15988|15982|1156
1615383600000|2021-03-10 13:40:00|15996|15990|15995.5|15989.5|15998|15992|15989|15983|411
1615383900000|2021-03-10 13:45:00|15996|15990|15998.5|15992.5|16011|16005|15996|15990|831
1615384200000|2021-03-10 13:50:00|15999|15993|16004.5|15998.5|16009|16003|15997|15991|378
1615384500000|2021-03-10 13:55:00|16005|15999|16007.5|16001.5|16011|16005|15999|15993|389
1615384800000|2021-03-10 14:00:00|16007|16001|16011.5|16005.5|16015.5|16009.5|15997.5|15991.5|769
1615385100000|2021-03-10 14:05:00|16012|16006|16021|16015|16024.5|16018.5|16012|16006|951
1615385400000|2021-03-10 14:10:00|16022|16016|16024.5|16018.5|16030.5|16024.5|16022|16016|695
1615385700000|2021-03-10 14:15:00|16024|16018|16016.5|16010.5|16025|16019|16016|16010|425
1615386000000|2021-03-10 14:20:00|16017|16011|16020|16014|16023.5|16017.5|16016|16010|356
1615386300000|2021-03-10 14:25:00|16019.5|16013.5|16019.5|16013.5|16026|16020|16017|16011|325
1615386600000|2021-03-10 14:30:00|16019|16013|16005.5|15999.5|16019.5|16013.5|16001|15995|1169
1615386900000|2021-03-10 14:35:00|16005|15999|16003|15997|16006.5|16000.5|15994.5|15988.5|875
1615387200000|2021-03-10 14:40:00|16002|15996|16012|16006|16015|16009|15996|15990|865
1615387500000|2021-03-10 14:45:00|16012.5|16006.5|16011|16005|16017|16011|16005|15999|462
1615387800000|2021-03-10 14:50:00|16010.5|16004.5|16013.5|16007.5|16020|16014|16007.5|16001.5|596
1615388100000|2021-03-10 14:55:00|16014|16008|15997|15991|16016|16010|15995|15989|622
1615388400000|2021-03-10 15:00:00|15996.5|15990.5|16000|15994|16004|15998|15992|15986|723
1615388700000|2021-03-10 15:05:00|16000.5|15994.5|15995.5|15989.5|16007|16001|15995|15989|483
1615389000000|2021-03-10 15:10:00|15995|15989|15986|15980|16003.5|15997.5|15985|15979|888
1615389300000|2021-03-10 15:15:00|15985.5|15979.5|15990|15984|15991|15985|15984|15978|446
1615389600000|2021-03-10 15:20:00|15989.5|15983.5|15974.5|15968.5|15991|15985|15973|15967|880
1615389900000|2021-03-10 15:25:00|15975|15969|15956.5|15950.5|15975|15969|15955|15949|1183
1615390200000|2021-03-10 15:30:00|15956|15950|15971.5|15965.5|15974|15968|15955.5|15949.5|926
1615390500000|2021-03-10 15:35:00|15972|15966|15950|15944|15972|15966|15949|15943|890
1615390800000|2021-03-10 15:40:00|15950.5|15944.5|15956.5|15950.5|15961|15955|15932.5|15926.5|1390
1615391100000|2021-03-10 15:45:00|15956|15950|15964|15958|15968.5|15962.5|15953|15947|670
1615391400000|2021-03-10 15:50:00|15962.5|15956.5|15961.5|15955.5|15962.5|15956.5|15948.5|15942.5|500
1615391700000|2021-03-10 15:55:00|15962|15956|15966|15960|15971|15965|15955.5|15949.5|396
1615392000000|2021-03-10 16:00:00|15967|15961|15969|15963|15970|15964|15955|15949|647
1615392300000|2021-03-10 16:05:00|15965|15959|15956|15950|15969|15963|15956|15950|443
1615392600000|2021-03-10 16:10:00|15956.5|15950.5|15965|15959|15969|15963|15952|15946|342
1615392900000|2021-03-10 16:15:00|15965.5|15959.5|15961.5|15955.5|15970|15964|15955.5|15949.5|378
1615393200000|2021-03-10 16:20:00|15962.5|15956.5|15957|15951|15965|15959|15952|15946|293
1615393500000|2021-03-10 16:25:00|15956|15950|15964.5|15958.5|15967|15961|15956|15950|254
1615393800000|2021-03-10 16:30:00|15964|15958|15959|15953|15969|15963|15955.5|15949.5|262
1615394100000|2021-03-10 16:35:00|15959.5|15953.5|15959.5|15953.5|15960|15954|15950.5|15944.5|402
1615394400000|2021-03-10 16:40:00|15958.5|15952.5|15923|15917|15961|15955|15922|15916|1015
1615394700000|2021-03-10 16:45:00|15923.5|15917.5|15941|15935|15943|15937|15913.5|15907.5|861
1615395000000|2021-03-10 16:50:00|15941.5|15935.5|15951.5|15945.5|15952|15946|15941.5|15935.5|301
1615395300000|2021-03-10 16:55:00|15951|15945|15950.5|15944.5|15958|15952|15949|15943|324
1615395600000|2021-03-10 17:00:00|15949.5|15943.5|15948|15942|15953.5|15947.5|15935.5|15929.5|300
1615395900000|2021-03-10 17:05:00|15947.5|15941.5|15949|15943|15954|15948|15945.5|15939.5|153
1615396200000|2021-03-10 17:10:00|15948.5|15942.5|15958.5|15952.5|15962.5|15956.5|15948|15942|268
1615396500000|2021-03-10 17:15:00|15957.5|15951.5|15959|15953|15968|15962|15954|15948|426
1615396800000|2021-03-10 17:20:00|15959.5|15953.5|15955.5|15949.5|15960|15954|15952|15946|142
1615397100000|2021-03-10 17:25:00|15956|15950|15941.5|15935.5|15957|15951|15939|15933|256
1615397400000|2021-03-10 17:30:00|15942|15936|15942.5|15936.5|15948.5|15942.5|15933.5|15927.5|323
1615397700000|2021-03-10 17:35:00|15943|15937|15927|15921|15945|15939|15924.5|15918.5|327
1615398000000|2021-03-10 17:40:00|15927.5|15921.5|15938|15932|15939|15933|15926|15920|306
1615398300000|2021-03-10 17:45:00|15938.5|15932.5|15955|15949|15960|15954|15938.5|15932.5|459
1615398600000|2021-03-10 17:50:00|15955.5|15949.5|15956.5|15950.5|15963|15957|15952.5|15946.5|282
1615398900000|2021-03-10 17:55:00|15957|15951|15960.5|15954.5|15965.5|15959.5|15951|15945|185
1615399200000|2021-03-10 18:00:00|15961.5|15955.5|15951.5|15945.5|15962.5|15956.5|15932|15926|613
1615399500000|2021-03-10 18:05:00|15949.5|15943.5|15961|15955|15962.5|15956.5|15932|15926|290
1615399800000|2021-03-10 18:10:00|15961.5|15955.5|15955.5|15949.5|15963|15957|15952|15946|142
1615400100000|2021-03-10 18:15:00|15956.5|15950.5|15946.5|15940.5|15958.5|15952.5|15940|15934|447
1615400400000|2021-03-10 18:20:00|15945.5|15939.5|15949.5|15943.5|15952.5|15946.5|15944.5|15938.5|108
1615400700000|2021-03-10 18:25:00|15949|15943|15958|15952|15960|15954|15947|15941|153
1615401000000|2021-03-10 18:30:00|15958.5|15952.5|15950.5|15944.5|15959.5|15953.5|15946.5|15940.5|279
1615401300000|2021-03-10 18:35:00|15951.5|15945.5|15943.5|15937.5|15954.5|15948.5|15939|15933|234
1615401600000|2021-03-10 18:40:00|15944|15938|15942|15936|15951|15945|15939|15933|219
1615401900000|2021-03-10 18:45:00|15942.5|15936.5|15938.5|15932.5|15942.5|15936.5|15925.5|15919.5|334
1615402200000|2021-03-10 18:50:00|15939|15933|15935.5|15929.5|15941|15935|15930|15924|134
1615402500000|2021-03-10 18:55:00|15934.5|15928.5|15937.5|15931.5|15942.5|15936.5|15934|15928|129
1615402800000|2021-03-10 19:00:00|15937|15931|15943.5|15937.5|15944.5|15938.5|15930.5|15924.5|127
1615403100000|2021-03-10 19:05:00|15943|15937|15939.5|15933.5|15948.5|15942.5|15937|15931|89
1615403400000|2021-03-10 19:10:00|15940|15934|15955|15949|15955|15949|15939.5|15933.5|140
1615403700000|2021-03-10 19:15:00|15956|15950|15969|15963|15972.5|15966.5|15954.5|15948.5|475
1615404000000|2021-03-10 19:20:00|15969.5|15963.5|15963.5|15957.5|15971|15965|15960.5|15954.5|91
1615404300000|2021-03-10 19:25:00|15963|15957|15966.5|15960.5|15972|15966|15962.5|15956.5|159
1615404600000|2021-03-10 19:30:00|15967|15961|15974|15968|15977|15971|15963|15957|183
1615404900000|2021-03-10 19:35:00|15974.5|15968.5|15971.5|15965.5|15975.5|15969.5|15970.5|15964.5|68
1615405200000|2021-03-10 19:40:00|15971|15965|15964|15958|15972.5|15966.5|15962|15956|108
1615405500000|2021-03-10 19:45:00|15963|15957|15984.5|15978.5|15985|15979|15960|15954|340
1615405800000|2021-03-10 19:50:00|15985.5|15979.5|15980.5|15974.5|15986|15980|15977.5|15971.5|142
1615406100000|2021-03-10 19:55:00|15981|15975|15972.5|15966.5|15982.5|15976.5|15969.5|15963.5|140
1615406400000|2021-03-10 20:00:00|15973.5|15967.5|15960|15954|15979.5|15973.5|15957.5|15951.5|223
1615406700000|2021-03-10 20:05:00|15960.5|15954.5|15965|15959|15966|15960|15957.5|15951.5|117
1615407000000|2021-03-10 20:10:00|15965.5|15959.5|15954.5|15948.5|15965.5|15959.5|15952|15946|103
1615407300000|2021-03-10 20:15:00|15955|15949|15962.5|15956.5|15965.5|15959.5|15955|15949|62
1615407600000|2021-03-10 20:20:00|15963.5|15957.5|15957.5|15951.5|15966|15960|15955.5|15949.5|114
1615407900000|2021-03-10 20:25:00|15958|15952|15959|15953|15961.5|15955.5|15953|15947|100
1615408200000|2021-03-10 20:30:00|15958.5|15952.5|15950|15944|15961.5|15955.5|15949|15943|107
1615408500000|2021-03-10 20:35:00|15949.5|15943.5|15946.5|15940.5|15950.5|15944.5|15946|15940|139
1615408800000|2021-03-10 20:40:00|15947|15941|15945.5|15939.5|15954|15948|15945|15939|137
1615409100000|2021-03-10 20:45:00|15946|15940|15952.5|15946.5|15952.5|15946.5|15944.5|15938.5|82
1615409400000|2021-03-10 20:50:00|15952|15946|15946|15940|15952|15946|15946|15940|164
1615409700000|2021-03-10 20:55:00|15947.5|15941.5|15945|15939|15950|15944|15945|15939|229
1615410000000|2021-03-10 21:00:00|15952.9|15938.9|15968.6|15954.6|15969.3|15955.3|15949.3|15935.3|2
1615410300000|2021-03-10 21:05:00|15969.3|15955.3|15972.2|15958.2|15972.2|15958.2|15964.3|15950.3|0
1615410600000|2021-03-10 21:10:00|15972.9|15958.9|15976.7|15962.7|15977.5|15963.5|15971.5|15957.5|0
1615410900000|2021-03-10 21:15:00|15976.5|15962.5|15978.6|15964.6|15979.6|15965.6|15976|15962|0
1615411200000|2021-03-10 21:20:00|15978.8|15964.8|15977.9|15963.9|15978.8|15964.8|15977.7|15963.7|0
1615411500000|2021-03-10 21:25:00|15978|15964|15975.6|15961.6|15978|15964|15975.6|15961.6|0
1615411800000|2021-03-10 21:30:00|15976.1|15962.1|15977.5|15963.5|15978.2|15964.2|15974|15960|0
1615412100000|2021-03-10 21:35:00|15976.8|15962.8|15979|15965|15979.7|15965.7|15976.8|15962.8|0
1615412400000|2021-03-10 21:40:00|15979.7|15965.7|15979|15965|15979.7|15965.7|15978.2|15964.2|0
1615412700000|2021-03-10 21:45:00|15978.2|15964.2|15978.2|15964.2|15979.7|15965.7|15978.2|15964.2|0
1615413000000|2021-03-10 21:50:00|15979|15965|15981.1|15967.1|15981.8|15967.8|15978.2|15964.2|0
1615413300000|2021-03-10 21:55:00|15981.8|15967.8|15982.8|15968.8|15983.3|15969.3|15981.1|15967.1|0
1615413600000|2021-03-10 22:00:00|15981.1|15967.1|15982.6|15968.6|15983.2|15969.2|15981.1|15967.1|0
1615413900000|2021-03-10 22:05:00|15983.1|15969.1|15982.3|15968.3|15983.2|15969.2|15981.8|15967.8|0
1615414200000|2021-03-10 22:10:00|15983|15969|15982.4|15968.4|15983|15969|15982|15968|0
1615414500000|2021-03-10 22:15:00|15982.3|15968.3|15982.9|15968.9|15982.9|15968.9|15981.7|15967.7|0
1615414800000|2021-03-10 22:20:00|15983.6|15969.6|15982.4|15968.4|15983.6|15969.6|15982.4|15968.4|0
1615415100000|2021-03-10 22:25:00|15982.1|15968.1|15982.1|15968.1|15982.3|15968.3|15982|15968|0
1615415400000|2021-03-10 22:30:00|15982|15968|15982.3|15968.3|15983.2|15969.2|15981.6|15967.6|0
1615415700000|2021-03-10 22:35:00|15982.1|15968.1|15982|15968|15982.3|15968.3|15982|15968|0
1615416000000|2021-03-10 22:40:00|15982.1|15968.1|15981.8|15967.8|15982.1|15968.1|15981.1|15967.1|0
1615416300000|2021-03-10 22:45:00|15981.1|15967.1|15981.9|15967.9|15982.9|15968.9|15981.1|15967.1|0
1615416600000|2021-03-10 22:50:00|15981.8|15967.8|15981.8|15967.8|15981.9|15967.9|15981.8|15967.8|0
1615416900000|2021-03-10 22:55:00|15981.9|15967.9|15982.2|15968.2|15982.6|15968.6|15981.4|15967.4|0
1615417200000|2021-03-10 23:00:00|15982.6|15968.6|15980.8|15966.8|15985.8|15971.8|15976.5|15962.5|0
1615417500000|2021-03-10 23:05:00|15981.5|15967.5|15979.4|15965.4|15982.2|15968.2|15977.6|15963.6|0
1615417800000|2021-03-10 23:10:00|15980.4|15966.4|15980.1|15966.1|15982.2|15968.2|15978|15964|0
1615418100000|2021-03-10 23:15:00|15979.7|15965.7|15977.6|15963.6|15982.6|15968.6|15976.9|15962.9|0
1615418400000|2021-03-10 23:20:00|15978|15964|15974.4|15960.4|15979.4|15965.4|15973.3|15959.3|0
1615418700000|2021-03-10 23:25:00|15974|15960|15974.4|15960.4|15975.4|15961.4|15973|15959|0
1615419000000|2021-03-10 23:30:00|15974.7|15960.7|15968.7|15954.7|15975.1|15961.1|15967.9|15953.9|0
1615419300000|2021-03-10 23:35:00|15969|15955|15970.8|15956.8|15972.2|15958.2|15967.9|15953.9|0
1615419600000|2021-03-10 23:40:00|15970.4|15956.4|15970.8|15956.8|15972.2|15958.2|15970.1|15956.1|0
1615419900000|2021-03-10 23:45:00|15971.2|15957.2|15967.9|15953.9|15971.5|15957.5|15967.9|15953.9|0
1615420200000|2021-03-10 23:50:00|15967.6|15953.6|15961.9|15947.9|15967.9|15953.9|15961.5|15947.5|0
1615420500000|2021-03-10 23:55:00|15962.2|15948.2|15963.6|15949.6|15965|15951|15961.5|15947.5|0
1615420800000|2021-03-11 00:00:00|15964.3|15950.3|15967.2|15953.2|15970.8|15956.8|15964.3|15950.3|0
1615421100000|2021-03-11 00:05:00|15967.9|15953.9|15969.5|15955.5|15969.7|15955.7|15963.6|15949.6|0
1615421400000|2021-03-11 00:10:00|15968.8|15954.8|15965.2|15951.2|15969.5|15955.5|15965.2|15951.2|0
1615421700000|2021-03-11 00:15:00|15965.9|15951.9|15961|15947|15970.1|15956.1|15960.3|15946.3|0
1615422000000|2021-03-11 00:20:00|15962|15948|15962.4|15948.4|15964.1|15950.1|15959.9|15945.9|0
1615422300000|2021-03-11 00:25:00|15962.2|15948.2|15960.6|15946.6|15963.1|15949.1|15959.2|15945.2|0
1615422600000|2021-03-11 00:30:00|15960.4|15946.4|15963.1|15949.1|15963.1|15949.1|15960.3|15946.3|0
1615422900000|2021-03-11 00:35:00|15963.2|15949.2|15971.9|15957.9|15972.3|15958.3|15960.6|15946.6|0
1615423200000|2021-03-11 00:40:00|15972.1|15958.1|15981.9|15967.9|15982.6|15968.6|15967|15953|0
1615423500000|2021-03-11 00:45:00|15972.1|15968.1|15988.1|15984.1|15988.1|15984.1|15965.6|15961.6|3086
1615423800000|2021-03-11 00:50:00|15989.1|15985.1|15977.1|15973.1|15994.6|15990.6|15974.1|15970.1|1752
1615424100000|2021-03-11 00:55:00|15977.6|15973.6|16002.1|15998.1|16002.1|15998.1|15977.1|15973.1|1844
1615424400000|2021-03-11 01:00:00|16000.6|15996.6|16003.1|15999.1|16020.6|16016.6|15986.6|15982.6|5961
1615424700000|2021-03-11 01:05:00|16003.6|15999.6|16027.1|16023.1|16028.6|16024.6|15992.1|15988.1|5268
1615425000000|2021-03-11 01:10:00|16028.1|16024.1|16080.6|16076.6|16083.6|16079.6|16028.1|16024.1|8503
1615425300000|2021-03-11 01:15:00|16081.6|16077.6|16086.1|16082.1|16101.6|16097.6|16066.6|16062.6|6714
1615425600000|2021-03-11 01:20:00|16085.6|16081.6|16109.6|16105.6|16110.1|16106.1|16083.1|16079.1|5193
1615425900000|2021-03-11 01:25:00|16108.6|16104.6|16123.6|16119.6|16123.6|16119.6|16108.1|16104.1|4816
1615426200000|2021-03-11 01:30:00|16130.1|16126.1|16139.1|16135.1|16141.6|16137.6|16120.1|16116.1|5110
1615426500000|2021-03-11 01:35:00|16140.6|16136.6|16145.6|16141.6|16161.1|16157.1|16133.1|16129.1|5061
1615426800000|2021-03-11 01:40:00|16149.6|16145.6|16148.6|16144.6|16166.1|16162.1|16138.1|16134.1|3886
1615427100000|2021-03-11 01:45:00|16149.1|16145.1|16188.1|16184.1|16188.6|16184.6|16149.1|16145.1|5622
1615427400000|2021-03-11 01:50:00|16187.6|16183.6|16197.1|16193.1|16197.1|16193.1|16174.1|16170.1|2417
1615427700000|2021-03-11 01:55:00|16198.6|16194.6|16207.6|16203.6|16208.1|16204.1|16183.1|16179.1|3568
1615428000000|2021-03-11 02:00:00|16208.1|16204.1|16196.1|16192.1|16209.1|16205.1|16185.1|16181.1|2443
1615428300000|2021-03-11 02:05:00|16197.6|16193.6|16188.6|16184.6|16202.1|16198.1|16183.1|16179.1|1788
1615428600000|2021-03-11 02:10:00|16188.1|16184.1|16177.6|16173.6|16193.6|16189.6|16152.6|16148.6|3241
1615428900000|2021-03-11 02:15:00|16178.6|16174.6|16187.1|16183.1|16188.1|16184.1|16167.1|16163.1|1842
1615429200000|2021-03-11 02:20:00|16189.1|16185.1|16186.6|16182.6|16203.1|16199.1|16177.6|16173.6|2252
1615429500000|2021-03-11 02:25:00|16185.6|16181.6|16193.1|16189.1|16198.6|16194.6|16169.1|16165.1|1539
1615429800000|2021-03-11 02:30:00|16195.1|16191.1|16192.1|16188.1|16205.1|16201.1|16184.1|16180.1|1718
1615430100000|2021-03-11 02:35:00|16191.1|16187.1|16204.6|16200.6|16212.1|16208.1|16183.1|16179.1|2259
1615430400000|2021-03-11 02:40:00|16205.1|16201.1|16218.6|16214.6|16222.1|16218.1|16198.1|16194.1|2823
1615430700000|2021-03-11 02:45:00|16219.6|16215.6|16210.1|16206.1|16224.1|16220.1|16209.1|16205.1|2153
1615431000000|2021-03-11 02:50:00|16211.1|16207.1|16197.6|16193.6|16216.1|16212.1|16188.1|16184.1|1805
1615431300000|2021-03-11 02:55:00|16198.6|16194.6|16202.1|16198.1|16208.1|16204.1|16192.6|16188.6|1175
1615431600000|2021-03-11 03:00:00|16203.6|16199.6|16197.6|16193.6|16208.1|16204.1|16194.1|16190.1|810
1615431900000|2021-03-11 03:05:00|16197.1|16193.1|16200.1|16196.1|16211.1|16207.1|16197.1|16193.1|826
1615432200000|2021-03-11 03:10:00|16201.6|16197.6|16214.6|16210.6|16214.6|16210.6|16200.6|16196.6|689
1615432500000|2021-03-11 03:15:00|16215.1|16211.1|16202.1|16198.1|16216.1|16212.1|16201.1|16197.1|1086
1615432800000|2021-03-11 03:20:00|16201.6|16197.6|16202.1|16198.1|16205.1|16201.1|16197.1|16193.1|735
1615433100000|2021-03-11 03:25:00|16203.1|16199.1|16209.1|16205.1|16210.1|16206.1|16196.6|16192.6|611
1615433400000|2021-03-11 03:30:00|16210.1|16206.1|16198.6|16194.6|16210.1|16206.1|16198.1|16194.1|623
1615433700000|2021-03-11 03:35:00|16199.1|16195.1|16203.1|16199.1|16209.1|16205.1|16199.1|16195.1|572
1615434000000|2021-03-11 03:40:00|16202.1|16198.1|16210.1|16206.1|16210.1|16206.1|16191.1|16187.1|1500
1615434300000|2021-03-11 03:45:00|16209.6|16205.6|16214.1|16210.1|16217.1|16213.1|16207.1|16203.1|1192
1615434600000|2021-03-11 03:50:00|16215.1|16211.1|16234.1|16230.1|16234.1|16230.1|16215.1|16211.1|1823
1615434900000|2021-03-11 03:55:00|16234.6|16230.6|16227.6|16223.6|16235.6|16231.6|16224.1|16220.1|1232
1615435200000|2021-03-11 04:00:00|16228.1|16224.1|16228.1|16224.1|16233.1|16229.1|16226.1|16222.1|629
1615435500000|2021-03-11 04:05:00|16229.1|16225.1|16226.1|16222.1|16232.1|16228.1|16226.1|16222.1|432
1615435800000|2021-03-11 04:10:00|16225.1|16221.1|16218.1|16214.1|16227.1|16223.1|16208.6|16204.6|1525
1615436100000|2021-03-11 04:15:00|16219.1|16215.1|16216.1|16212.1|16225.1|16221.1|16214.6|16210.6|513
1615436400000|2021-03-11 04:20:00|16215.6|16211.6|16215.6|16211.6|16220.1|16216.1|16209.6|16205.6|866
1615436700000|2021-03-11 04:25:00|16216.6|16212.6|16216.1|16212.1|16221.1|16217.1|16215.1|16211.1|385
1615437000000|2021-03-11 04:30:00|16216.6|16212.6|16225.6|16221.6|16226.1|16222.1|16216.6|16212.6|519
1615437300000|2021-03-11 04:35:00|16226.1|16222.1|16220.1|16216.1|16230.1|16226.1|16220.1|16216.1|613
1615437600000|2021-03-11 04:40:00|16219.6|16215.6|16225.1|16221.1|16226.1|16222.1|16217.6|16213.6|465
1615437900000|2021-03-11 04:45:00|16225.6|16221.6|16205.1|16201.1|16225.6|16221.6|16203.1|16199.1|1892
1615438200000|2021-03-11 04:50:00|16204.6|16200.6|16196.6|16192.6|16209.1|16205.1|16196.1|16192.1|1702
1615438500000|2021-03-11 04:55:00|16197.1|16193.1|16201.1|16197.1|16206.6|16202.6|16196.6|16192.6|897
1615438800000|2021-03-11 05:00:00|16201.6|16197.6|16210.1|16206.1|16210.1|16206.1|16194.1|16190.1|1438
1615439100000|2021-03-11 05:05:00|16209.6|16205.6|16213.1|16209.1|16214.1|16210.1|16205.1|16201.1|942
1615439400000|2021-03-11 05:10:00|16212.6|16208.6|16209.1|16205.1|16213.1|16209.1|16204.6|16200.6|698
1615439700000|2021-03-11 05:15:00|16210.1|16206.1|16206.1|16202.1|16212.1|16208.1|16201.1|16197.1|1283
1615440000000|2021-03-11 05:20:00|16205.6|16201.6|16206.1|16202.1|16209.6|16205.6|16203.1|16199.1|924
1615440300000|2021-03-11 05:25:00|16203.1|16199.1|16191.1|16187.1|16210.1|16206.1|16188.1|16184.1|3884
1615440600000|2021-03-11 05:30:00|16189.6|16185.6|16194.1|16190.1|16197.1|16193.1|16187.6|16183.6|2644
1615440900000|2021-03-11 05:35:00|16192.1|16188.1|16188.1|16184.1|16196.6|16192.6|16185.1|16181.1|2538
1615441200000|2021-03-11 05:40:00|16188.6|16184.6|16195.1|16191.1|16196.1|16192.1|16185.1|16181.1|3741
1615441500000|2021-03-11 05:45:00|16198.1|16184.1|16198.2|16184.2|16201.3|16187.3|16197.1|16183.1|17
1615441800000|2021-03-11 05:50:00|16198.3|16184.3|16197.6|16183.6|16201.4|16187.4|16197.2|16183.2|0
1615442100000|2021-03-11 05:55:00|16197.9|16183.9|16196.9|16182.9|16198.3|16184.3|16193.4|16179.4|0
1615442400000|2021-03-11 06:00:00|16195.9|16181.9|16196|16182|16196.2|16182.2|16189.7|16175.7|0
1615442700000|2021-03-11 06:05:00|16196.4|16182.4|16193.9|16179.9|16197.1|16183.1|16193.2|16179.2|0
1615443000000|2021-03-11 06:10:00|16194.3|16180.3|16188.6|16174.6|16197.9|16183.9|16188.5|16174.5|0
1615443300000|2021-03-11 06:15:00|16188.8|16174.8|16181.3|16167.3|16197.8|16183.8|16175|16161|0
1615443600000|2021-03-11 06:20:00|16183.4|16169.4|16184.3|16170.3|16185.5|16171.5|16183.1|16169.1|0
1615443900000|2021-03-11 06:25:00|16186.4|16172.4|16194.6|16180.6|16195.6|16181.6|16186.4|16172.4|0
1615444200000|2021-03-11 06:30:00|16194.7|16180.7|16194.2|16180.2|16195.6|16181.6|16190.4|16176.4|0
1615444500000|2021-03-11 06:35:00|16194.3|16180.3|16197|16183|16198.9|16184.9|16194.3|16180.3|0
1615444800000|2021-03-11 06:40:00|16196.9|16182.9|16209.1|16195.1|16211.1|16197.1|16196.8|16182.8|0
1615445100000|2021-03-11 06:45:00|16209|16195|16211.9|16197.9|16215.5|16201.5|16207|16193|0
1615445400000|2021-03-11 06:50:00|16211.8|16197.8|16199.1|16185.1|16212|16198|16199.1|16185.1|0
1615445700000|2021-03-11 06:55:00|16199.2|16185.2|16189.3|16175.3|16200.3|16186.3|16189.2|16175.2|0
1615446000000|2021-03-11 07:00:00|16189.9|16175.9|16205.1|16199.1|16206.1|16200.1|16185.1|16175.9|1261
1615446300000|2021-03-11 07:05:00|16204.6|16198.6|16210.1|16204.1|16210.1|16204.1|16199.1|16193.1|517
1615446600000|2021-03-11 07:10:00|16210.6|16204.6|16214.6|16208.6|16217.1|16211.1|16210.1|16204.1|764
1615446900000|2021-03-11 07:15:00|16215.1|16209.1|16201.1|16195.1|16219.1|16213.1|16201.1|16195.1|714
1615447200000|2021-03-11 07:20:00|16200.6|16194.6|16194.6|16188.6|16202.1|16196.1|16189.1|16183.1|518
1615447500000|2021-03-11 07:25:00|16195.1|16189.1|16200.1|16194.1|16205.6|16199.6|16195.1|16189.1|236
1615447800000|2021-03-11 07:30:00|16200.6|16194.6|16198.1|16192.1|16203.1|16197.1|16197.1|16191.1|197
1615448100000|2021-03-11 07:35:00|16199.1|16193.1|16202.6|16196.6|16204.1|16198.1|16196.6|16190.6|209
1615448400000|2021-03-11 07:40:00|16204.1|16198.1|16199.6|16193.6|16204.1|16198.1|16199.6|16193.6|98
1615448700000|2021-03-11 07:45:00|16198.1|16192.1|16199.6|16193.6|16202.1|16196.1|16196.1|16190.1|143
1615449000000|2021-03-11 07:50:00|16199.1|16193.1|16205.6|16199.6|16206.1|16200.1|16199.1|16193.1|124
1615449300000|2021-03-11 07:55:00|16205.1|16199.1|16203.6|16197.6|16210.6|16204.6|16199.1|16193.1|251
1615449600000|2021-03-11 08:00:00|16203.1|16197.1|16202.1|16196.1|16203.6|16197.6|16196.6|16190.6|255
1615449900000|2021-03-11 08:05:00|16201.6|16195.6|16197.6|16191.6|16203.1|16197.1|16196.1|16190.1|175
1615450200000|2021-03-11 08:10:00|16197.1|16191.1|16197.6|16191.6|16202.1|16196.1|16196.1|16190.1|137
1615450500000|2021-03-11 08:15:00|16198.6|16192.6|16203.1|16197.1|16204.1|16198.1|16197.6|16191.6|151
1615450800000|2021-03-11 08:20:00|16203.6|16197.6|16202.1|16196.1|16203.6|16197.6|16199.1|16193.1|114
1615451100000|2021-03-11 08:25:00|16201.6|16195.6|16204.1|16198.1|16207.6|16201.6|16201.6|16195.6|191
1615451400000|2021-03-11 08:30:00|16203.6|16197.6|16202.6|16196.6|16207.1|16201.1|16201.1|16195.1|108
1615451700000|2021-03-11 08:35:00|16203.1|16197.1|16207.1|16201.1|16208.1|16202.1|16201.1|16195.1|134
1615452000000|2021-03-11 08:40:00|16206.1|16200.1|16205.1|16199.1|16208.1|16202.1|16203.1|16197.1|91
1615452300000|2021-03-11 08:45:00|16205.6|16199.6|16205.6|16199.6|16207.1|16201.1|16203.6|16197.6|54
1615452600000|2021-03-11 08:50:00|16206.1|16200.1|16207.1|16201.1|16208.1|16202.1|16205.1|16199.1|47
1615452900000|2021-03-11 08:55:00|16206.6|16200.6|16209.1|16203.1|16209.1|16203.1|16204.1|16198.1|114
1615453200000|2021-03-11 09:00:00|16210.1|16204.1|16213.1|16207.1|16217.1|16211.1|16209.6|16203.6|339
1615453500000|2021-03-11 09:05:00|16213.6|16207.6|16219.1|16213.1|16220.6|16214.6|16212.1|16206.1|302
1615453800000|2021-03-11 09:10:00|16220.1|16214.1|16225.6|16219.6|16225.6|16219.6|16220.1|16214.1|290
1615454100000|2021-03-11 09:15:00|16226.1|16220.1|16226.1|16220.1|16228.1|16222.1|16223.1|16217.1|272
1615454400000|2021-03-11 09:20:00|16226.6|16220.6|16224.1|16218.1|16228.1|16222.1|16223.1|16217.1|229
1615454700000|2021-03-11 09:25:00|16225.1|16219.1|16220.6|16214.6|16225.1|16219.1|16220.6|16214.6|150
1615455000000|2021-03-11 09:30:00|16221.1|16215.1|16218.6|16212.6|16221.1|16215.1|16216.6|16210.6|181
1615455300000|2021-03-11 09:35:00|16219.1|16213.1|16220.6|16214.6|16221.6|16215.6|16218.1|16212.1|118
1615455600000|2021-03-11 09:40:00|16220.1|16214.1|16216.6|16210.6|16221.6|16215.6|16215.1|16209.1|175
1615455900000|2021-03-11 09:45:00|16217.1|16211.1|16216.6|16210.6|16218.1|16212.1|16215.6|16209.6|86
1615456200000|2021-03-11 09:50:00|16217.1|16211.1|16221.6|16215.6|16222.1|16216.1|16216.1|16210.1|109
1615456500000|2021-03-11 09:55:00|16222.1|16216.1|16219.1|16213.1|16222.1|16216.1|16218.6|16212.6|51
1615456800000|2021-03-11 10:00:00|16218.1|16212.1|16219.1|16213.1|16220.1|16214.1|16217.1|16211.1|86
1615457100000|2021-03-11 10:05:00|16219.6|16213.6|16217.1|16211.1|16220.1|16214.1|16217.1|16211.1|44
1615457400000|2021-03-11 10:10:00|16216.6|16210.6|16213.1|16207.1|16217.1|16211.1|16213.1|16207.1|140
1615457700000|2021-03-11 10:15:00|16212.6|16206.6|16213.1|16207.1|16216.1|16210.1|16212.1|16206.1|74
1615458000000|2021-03-11 10:20:00|16214.1|16208.1|16214.1|16208.1|16215.1|16209.1|16212.1|16206.1|100
1615458300000|2021-03-11 10:25:00|16214.6|16208.6|16216.1|16210.1|16216.1|16210.1|16213.1|16207.1|71
1615458600000|2021-03-11 10:30:00|16215.6|16209.6|16214.1|16208.1|16215.6|16209.6|16213.1|16207.1|31
1615458900000|2021-03-11 10:35:00|16213.1|16207.1|16218.1|16212.1|16218.1|16212.1|16212.1|16206.1|80
1615459200000|2021-03-11 10:40:00|16217.6|16211.6|16214.1|16208.1|16220.1|16214.1|16214.1|16208.1|46
1615459500000|2021-03-11 10:45:00|16215.1|16209.1|16217.6|16211.6|16218.1|16212.1|16214.1|16208.1|51
1615459800000|2021-03-11 10:50:00|16217.1|16211.1|16219.6|16213.6|16221.1|16215.1|16217.1|16211.1|77
1615460100000|2021-03-11 10:55:00|16220.1|16214.1|16220.1|16214.1|16221.1|16215.1|16218.1|16212.1|78
1615460400000|2021-03-11 11:00:00|16219.1|16213.1|16215.6|16209.6|16220.6|16214.6|16215.1|16209.1|49
1615460700000|2021-03-11 11:05:00|16215.1|16209.1|16217.1|16211.1|16218.1|16212.1|16215.1|16209.1|14
1615461000000|2021-03-11 11:10:00|16217.6|16211.6|16218.1|16212.1|16221.1|16215.1|16217.1|16211.1|47
1615461300000|2021-03-11 11:15:00|16217.6|16211.6|16221.1|16215.1|16222.1|16216.1|16216.1|16210.1|70
1615461600000|2021-03-11 11:20:00|16221.6|16215.6|16216.1|16210.1|16222.1|16216.1|16216.1|16210.1|60
1615461900000|2021-03-11 11:25:00|16215.6|16209.6|16213.1|16207.1|16219.1|16213.1|16212.1|16206.1|163
1615462200000|2021-03-11 11:30:00|16214.1|16208.1|16212.6|16206.6|16214.1|16208.1|16208.1|16202.1|201
1615462500000|2021-03-11 11:35:00|16212.1|16206.1|16213.1|16207.1|16214.1|16208.1|16208.1|16202.1|128
1615462800000|2021-03-11 11:40:00|16212.6|16206.6|16211.1|16205.1|16213.1|16207.1|16211.1|16205.1|61
1615463100000|2021-03-11 11:45:00|16210.6|16204.6|16215.1|16209.1|16215.1|16209.1|16210.1|16204.1|94
1615463400000|2021-03-11 11:50:00|16214.1|16208.1|16213.6|16207.6|16215.1|16209.1|16212.6|16206.6|35
1615463700000|2021-03-11 11:55:00|16214.1|16208.1|16213.6|16207.6|16216.1|16210.1|16212.1|16206.1|109
1615464000000|2021-03-11 12:00:00|16212.6|16206.6|16209.6|16203.6|16214.1|16208.1|16205.1|16199.1|286
1615464300000|2021-03-11 12:05:00|16210.1|16204.1|16209.6|16203.6|16210.1|16204.1|16207.1|16201.1|77
1615464600000|2021-03-11 12:10:00|16210.1|16204.1|16212.1|16206.1|16212.1|16206.1|16209.1|16203.1|51
1615464900000|2021-03-11 12:15:00|16213.1|16207.1|16210.1|16204.1|16213.1|16207.1|16210.1|16204.1|31
1615465200000|2021-03-11 12:20:00|16211.6|16205.6|16217.1|16211.1|16218.1|16212.1|16211.1|16205.1|108
1615465500000|2021-03-11 12:25:00|16218.1|16212.1|16217.1|16211.1|16219.1|16213.1|16217.1|16211.1|77
1615465800000|2021-03-11 12:30:00|16218.1|16212.1|16215.1|16209.1|16219.1|16213.1|16214.1|16208.1|123
1615466100000|2021-03-11 12:35:00|16214.1|16208.1|16217.1|16211.1|16217.6|16211.6|16214.1|16208.1|43
1615466400000|2021-03-11 12:40:00|16216.6|16210.6|16215.1|16209.1|16217.6|16211.6|16215.1|16209.1|51
1615466700000|2021-03-11 12:45:00|16215.6|16209.6|16241.1|16235.1|16242.1|16236.1|16215.1|16209.1|1222
1615467000000|2021-03-11 12:50:00|16241.6|16235.6|16241.1|16235.1|16250.1|16244.1|16241.1|16235.1|663
1615467300000|2021-03-11 12:55:00|16242.1|16236.1|16247.1|16241.1|16248.1|16242.1|16241.1|16235.1|372
1615467600000|2021-03-11 13:00:00|16246.6|16240.6|16250.1|16244.1|16256.1|16250.1|16245.6|16239.6|646
1615467900000|2021-03-11 13:05:00|16249.6|16243.6|16248.6|16242.6|16251.1|16245.1|16245.6|16239.6|260
1615468200000|2021-03-11 13:10:00|16247.6|16241.6|16250.1|16244.1|16255.1|16249.1|16247.6|16241.6|289
1615468500000|2021-03-11 13:15:00|16249.1|16243.1|16253.1|16247.1|16253.1|16247.1|16249.1|16243.1|139
1615468800000|2021-03-11 13:20:00|16252.6|16246.6|16239.1|16233.1|16252.6|16246.6|16238.1|16232.1|468
1615469100000|2021-03-11 13:25:00|16238.6|16232.6|16244.1|16238.1|16245.1|16239.1|16238.1|16232.1|216
1615469400000|2021-03-11 13:30:00|16243.1|16237.1|16239.1|16233.1|16243.1|16237.1|16233.1|16227.1|316
1615469700000|2021-03-11 13:35:00|16239.6|16233.6|16235.6|16229.6|16243.1|16237.1|16229.1|16223.1|365
1615470000000|2021-03-11 13:40:00|16235.1|16229.1|16238.1|16232.1|16241.1|16235.1|16231.1|16225.1|186
1615470300000|2021-03-11 13:45:00|16236.6|16230.6|16225.1|16219.1|16237.1|16231.1|16217.1|16211.1|722
1615470600000|2021-03-11 13:50:00|16224.1|16218.1|16224.1|16218.1|16227.1|16221.1|16220.6|16214.6|275
1615470900000|2021-03-11 13:55:00|16223.6|16217.6|16226.1|16220.1|16227.1|16221.1|16223.1|16217.1|197
1615471200000|2021-03-11 14:00:00|16225.6|16219.6|16235.1|16229.1|16235.1|16229.1|16222.1|16216.1|250
1615471500000|2021-03-11 14:05:00|16235.6|16229.6|16232.1|16226.1|16238.1|16232.1|16227.6|16221.6|202
1615471800000|2021-03-11 14:10:00|16232.6|16226.6|16225.1|16219.1|16233.1|16227.1|16225.1|16219.1|138
1615472100000|2021-03-11 14:15:00|16224.6|16218.6|16226.1|16220.1|16231.1|16225.1|16224.6|16218.6|109
1615472400000|2021-03-11 14:20:00|16225.6|16219.6|16223.6|16217.6|16227.1|16221.1|16216.6|16210.6|418
1615472700000|2021-03-11 14:25:00|16222.6|16216.6|16224.1|16218.1|16225.1|16219.1|16213.1|16207.1|349
1615473000000|2021-03-11 14:30:00|16223.1|16217.1|16228.6|16222.6|16231.6|16225.6|16213.1|16207.1|718
1615473300000|2021-03-11 14:35:00|16228.1|16222.1|16222.6|16216.6|16229.1|16223.1|16212.6|16206.6|475
1615473600000|2021-03-11 14:40:00|16222.1|16216.1|16212.1|16206.1|16230.1|16224.1|16209.1|16203.1|748
1615473900000|2021-03-11 14:45:00|16211.1|16205.1|16208.6|16202.6|16212.1|16206.1|16190.1|16184.1|1716
1615474200000|2021-03-11 14:50:00|16207.6|16201.6|16212.6|16206.6|16217.6|16211.6|16205.1|16199.1|514
1615474500000|2021-03-11 14:55:00|16213.1|16207.1|16216.1|16210.1|16217.1|16211.1|16208.1|16202.1|395
1615474800000|2021-03-11 15:00:00|16216.6|16210.6|16229.1|16223.1|16231.1|16225.1|16214.6|16208.6|871
1615475100000|2021-03-11 15:05:00|16228.1|16222.1|16223.6|16217.6|16230.1|16224.1|16220.1|16214.1|340
1615475400000|2021-03-11 15:10:00|16224.1|16218.1|16221.1|16215.1|16231.1|16225.1|16221.1|16215.1|230
1615475700000|2021-03-11 15:15:00|16220.6|16214.6|16208.1|16202.1|16226.1|16220.1|16199.6|16193.6|745
1615476000000|2021-03-11 15:20:00|16207.6|16201.6|16215.1|16209.1|16218.1|16212.1|16204.6|16198.6|341
1615476300000|2021-03-11 15:25:00|16216.1|16210.1|16222.6|16216.6|16225.1|16219.1|16215.1|16209.1|339
1615476600000|2021-03-11 15:30:00|16223.1|16217.1|16238.6|16232.6|16240.1|16234.1|16222.6|16216.6|744
1615476900000|2021-03-11 15:35:00|16239.1|16233.1|16236.6|16230.6|16242.1|16236.1|16233.1|16227.1|427
1615477200000|2021-03-11 15:40:00|16237.1|16231.1|16243.1|16237.1|16243.1|16237.1|16237.1|16231.1|361
1615477500000|2021-03-11 15:45:00|16244.1|16238.1|16245.1|16239.1|16246.1|16240.1|16236.6|16230.6|425
1615477800000|2021-03-11 15:50:00|16246.1|16240.1|16246.6|16240.6|16248.1|16242.1|16242.1|16236.1|355
1615478100000|2021-03-11 15:55:00|16246.1|16240.1|16257.1|16251.1|16259.1|16253.1|16239.1|16233.1|747
1615478400000|2021-03-11 16:00:00|16257.6|16251.6|16261.1|16255.1|16265.1|16259.1|16257.6|16251.6|929
1615478700000|2021-03-11 16:05:00|16262.1|16256.1|16266.1|16260.1|16267.6|16261.6|16261.1|16255.1|347
1615479000000|2021-03-11 16:10:00|16265.1|16259.1|16270.1|16264.1|16271.1|16265.1|16265.1|16259.1|350
1615479300000|2021-03-11 16:15:00|16269.6|16263.6|16270.1|16264.1|16270.1|16264.1|16265.6|16259.6|256
1615479600000|2021-03-11 16:20:00|16269.6|16263.6|16270.6|16264.6|16272.6|16266.6|16266.1|16260.1|364
1615479900000|2021-03-11 16:25:00|16270.1|16264.1|16267.1|16261.1|16272.6|16266.6|16266.1|16260.1|171
1615480200000|2021-03-11 16:30:00|16268.1|16262.1|16269.1|16263.1|16271.1|16265.1|16264.1|16258.1|231
1615480500000|2021-03-11 16:35:00|16269.6|16263.6|16275.1|16269.1|16277.6|16271.6|16269.1|16263.1|405
1615480800000|2021-03-11 16:40:00|16276.1|16270.1|16281.6|16275.6|16285.1|16279.1|16276.1|16270.1|410
1615481100000|2021-03-11 16:45:00|16283.1|16277.1|16283.1|16277.1|16283.1|16277.1|16276.6|16270.6|182
1615481400000|2021-03-11 16:50:00|16283.6|16277.6|16282.1|16276.1|16290.1|16284.1|16280.1|16274.1|456
1615481700000|2021-03-11 16:55:00|16281.6|16275.6|16275.1|16269.1|16282.1|16276.1|16275.1|16269.1|326
1615482000000|2021-03-11 17:00:00|16275.6|16269.6|16276.1|16270.1|16278.1|16272.1|16270.6|16264.6|316
1615482300000|2021-03-11 17:05:00|16275.6|16269.6|16286.1|16280.1|16286.1|16280.1|16275.1|16269.1|279
1615482600000|2021-03-11 17:10:00|16286.6|16280.6|16283.1|16277.1|16290.1|16284.1|16282.1|16276.1|200
1615482900000|2021-03-11 17:15:00|16284.1|16278.1|16281.6|16275.6|16284.1|16278.1|16276.6|16270.6|63
1615483200000|2021-03-11 17:20:00|16282.1|16276.1|16281.6|16275.6|16284.1|16278.1|16280.1|16274.1|45
1615483500000|2021-03-11 17:25:00|16280.6|16274.6|16279.6|16273.6|16282.1|16276.1|16275.1|16269.1|118
1615483800000|2021-03-11 17:30:00|16279.1|16273.1|16272.6|16266.6|16281.1|16275.1|16267.6|16261.6|218
1615484100000|2021-03-11 17:35:00|16272.1|16266.1|16274.6|16268.6|16277.1|16271.1|16270.1|16264.1|73
1615484400000|2021-03-11 17:40:00|16275.1|16269.1|16269.1|16263.1|16275.6|16269.6|16269.1|16263.1|100
1615484700000|2021-03-11 17:45:00|16269.6|16263.6|16276.1|16270.1|16276.1|16270.1|16268.1|16262.1|135
1615485000000|2021-03-11 17:50:00|16275.6|16269.6|16261.1|16255.1|16275.6|16269.6|16259.6|16253.6|330
1615485300000|2021-03-11 17:55:00|16261.6|16255.6|16269.1|16263.1|16273.1|16267.1|16260.6|16254.6|151
1615485600000|2021-03-11 18:00:00|16267.1|16261.1|16282.6|16276.6|16285.1|16279.1|16266.6|16260.6|273
1615485900000|2021-03-11 18:05:00|16283.1|16277.1|16274.6|16268.6|16285.1|16279.1|16273.1|16267.1|169
1615486200000|2021-03-11 18:10:00|16273.6|16267.6|16271.6|16265.6|16278.6|16272.6|16270.1|16264.1|94
1615486500000|2021-03-11 18:15:00|16272.6|16266.6|16270.1|16264.1|16281.1|16275.1|16270.1|16264.1|142
1615486800000|2021-03-11 18:20:00|16270.6|16264.6|16268.6|16262.6|16272.6|16266.6|16265.6|16259.6|129
1615487100000|2021-03-11 18:25:00|16269.1|16263.1|16270.1|16264.1|16270.1|16264.1|16263.1|16257.1|77
1615487400000|2021-03-11 18:30:00|16271.6|16265.6|16263.6|16257.6|16272.6|16266.6|16263.6|16257.6|98
1615487700000|2021-03-11 18:35:00|16263.1|16257.1|16270.6|16264.6|16273.1|16267.1|16261.6|16255.6|68
1615488000000|2021-03-11 18:40:00|16271.1|16265.1|16269.6|16263.6|16274.1|16268.1|16266.6|16260.6|92
1615488300000|2021-03-11 18:45:00|16269.1|16263.1|16269.6|16263.6|16270.1|16264.1|16266.1|16260.1|48
1615488600000|2021-03-11 18:50:00|16270.1|16264.1|16276.1|16270.1|16277.1|16271.1|16267.6|16261.6|132
1615488900000|2021-03-11 18:55:00|16274.6|16268.6|16269.1|16263.1|16275.6|16269.6|16260.6|16254.6|182
1615489200000|2021-03-11 19:00:00|16271.1|16265.1|16272.6|16266.6|16275.6|16269.6|16267.6|16261.6|86
1615489500000|2021-03-11 19:05:00|16273.1|16267.1|16267.1|16261.1|16273.6|16267.6|16266.6|16260.6|59
1615489800000|2021-03-11 19:10:00|16268.6|16262.6|16271.6|16265.6|16273.1|16267.1|16265.1|16259.1|78
1615490100000|2021-03-11 19:15:00|16272.1|16266.1|16277.1|16271.1|16277.1|16271.1|16270.6|16264.6|40
1615490400000|2021-03-11 19:20:00|16278.1|16272.1|16282.1|16276.1|16282.1|16276.1|16278.1|16272.1|84
1615490700000|2021-03-11 19:25:00|16281.1|16275.1|16280.6|16274.6|16284.1|16278.1|16280.1|16274.1|106
1615491000000|2021-03-11 19:30:00|16279.6|16273.6|16283.1|16277.1|16283.1|16277.1|16276.6|16270.6|73
1615491300000|2021-03-11 19:35:00|16281.6|16275.6|16276.6|16270.6|16281.6|16275.6|16269.6|16263.6|216
1615491600000|2021-03-11 19:40:00|16276.1|16270.1|16277.6|16271.6|16280.1|16274.1|16275.1|16269.1|65
1615491900000|2021-03-11 19:45:00|16278.6|16272.6|16272.6|16266.6|16278.6|16272.6|16272.6|16266.6|60
1615492200000|2021-03-11 19:50:00|16272.1|16266.1|16276.6|16270.6|16277.6|16271.6|16271.1|16265.1|73
1615492500000|2021-03-11 19:55:00|16276.1|16270.1|16269.6|16263.6|16276.1|16270.1|16268.6|16262.6|87
1615492800000|2021-03-11 20:00:00|16269.1|16263.1|16269.1|16263.1|16270.1|16264.1|16262.1|16256.1|273
1615493100000|2021-03-11 20:05:00|16268.6|16262.6|16266.1|16260.1|16269.1|16263.1|16262.6|16256.6|130
1615493400000|2021-03-11 20:10:00|16265.1|16259.1|16266.1|16260.1|16266.6|16260.6|16262.1|16256.1|125
1615493700000|2021-03-11 20:15:00|16266.6|16260.6|16269.1|16263.1|16270.1|16264.1|16261.1|16255.1|171
1615494000000|2021-03-11 20:20:00|16268.6|16262.6|16271.1|16265.1|16273.1|16267.1|16265.6|16259.6|83
1615494300000|2021-03-11 20:25:00|16270.6|16264.6|16272.1|16266.1|16275.1|16269.1|16265.6|16259.6|156
1615494600000|2021-03-11 20:30:00|16271.6|16265.6|16271.1|16265.1|16273.1|16267.1|16264.6|16258.6|258
1615494900000|2021-03-11 20:35:00|16272.6|16266.6|16271.1|16265.1|16272.6|16266.6|16269.1|16263.1|107
1615495200000|2021-03-11 20:40:00|16272.1|16266.1|16273.6|16267.6|16274.6|16268.6|16269.1|16263.1|129
1615495500000|2021-03-11 20:45:00|16273.1|16267.1|16276.1|16270.1|16277.1|16271.1|16270.1|16264.1|123
1615495800000|2021-03-11 20:50:00|16274.6|16268.6|16280.1|16274.1|16282.1|16276.1|16272.6|16266.6|304
1615496100000|2021-03-11 20:55:00|16279.6|16273.6|16292.1|16286.1|16293.1|16287.1|16279.6|16273.6|404
1615496400000|2021-03-11 21:00:00|16291.5|16277.5|16290.1|16276.1|16294.4|16280.4|16288.7|16274.7|0
1615496700000|2021-03-11 21:05:00|16289.4|16275.4|16296.8|16282.8|16296.8|16282.8|16287.9|16273.9|0
1615497000000|2021-03-11 21:10:00|16296.1|16282.1|16293.6|16279.6|16296.8|16282.8|16290.3|16276.3|0
1615497300000|2021-03-11 21:15:00|16293.5|16279.5|16293|16279|16294.8|16280.8|16292.7|16278.7|0
1615497600000|2021-03-11 21:20:00|16293.5|16279.5|16291.8|16277.8|16294.1|16280.1|16291.8|16277.8|0
1615497900000|2021-03-11 21:25:00|16291.9|16277.9|16292.7|16278.7|16294.9|16280.9|16291.8|16277.8|0
1615498200000|2021-03-11 21:30:00|16292.8|16278.8|16289.9|16275.9|16292.8|16278.8|16287.7|16273.7|0
1615498500000|2021-03-11 21:35:00|16289.2|16275.2|16289.1|16275.1|16289.9|16275.9|16288.4|16274.4|0
1615498800000|2021-03-11 21:40:00|16289.9|16275.9|16290.6|16276.6|16292|16278|16288.4|16274.4|0
1615499100000|2021-03-11 21:45:00|16289.9|16275.9|16289.1|16275.1|16290.6|16276.6|16288.4|16274.4|0
1615499400000|2021-03-11 21:50:00|16288.4|16274.4|16286.3|16272.3|16289.9|16275.9|16286.3|16272.3|0
1615499700000|2021-03-11 21:55:00|16287|16273|16288.3|16274.3|16289.9|16275.9|16283.4|16269.4|0
1615500000000|2021-03-11 22:00:00|16289.1|16275.1|16290.1|16276.1|16290.3|16276.3|16288.8|16274.8|0
1615500300000|2021-03-11 22:05:00|16290|16276|16290.6|16276.6|16291.5|16277.5|16289.6|16275.6|0
1615500600000|2021-03-11 22:10:00|16290.8|16276.8|16290.6|16276.6|16290.9|16276.9|16289.6|16275.6|0
1615500900000|2021-03-11 22:15:00|16290.1|16276.1|16290.2|16276.2|16290.6|16276.6|16288.9|16274.9|0
1615501200000|2021-03-11 22:20:00|16289.2|16275.2|16290.3|16276.3|16290.3|16276.3|16289.2|16275.2|0
1615501500000|2021-03-11 22:25:00|16290.4|16276.4|16290.4|16276.4|16290.4|16276.4|16290.3|16276.3|0
1615501800000|2021-03-11 22:30:00|16290.5|16276.5|16290.5|16276.5|16290.5|16276.5|16290.3|16276.3|0
1615502100000|2021-03-11 22:35:00|16290.7|16276.7|16291.9|16277.9|16291.9|16277.9|16290.7|16276.7|0
1615502400000|2021-03-11 22:40:00|16292.4|16278.4|16292.2|16278.2|16292.4|16278.4|16291.9|16277.9|0
1615502700000|2021-03-11 22:45:00|16292.3|16278.3|16294.4|16280.4|16294.4|16280.4|16292.3|16278.3|0
1615503000000|2021-03-11 22:50:00|16293.9|16279.9|16293.3|16279.3|16294|16280|16293.2|16279.2|0
1615503300000|2021-03-11 22:55:00|16293.2|16279.2|16295.5|16281.5|16295.5|16281.5|16293|16279|0
1615503600000|2021-03-11 23:00:00|16295.9|16281.9|16301.2|16287.2|16302.6|16288.6|16293|16279|0
1615503900000|2021-03-11 23:05:00|16301.5|16287.5|16301.8|16287.8|16301.9|16287.9|16299.7|16285.7|0
1615504200000|2021-03-11 23:10:00|16301|16287|16309.7|16295.7|16310.1|16296.1|16301|16287|0
1615504500000|2021-03-11 23:15:00|16310.4|16296.4|16309.6|16295.6|16311.7|16297.7|16309.6|16295.6|0
1615504800000|2021-03-11 23:20:00|16309.9|16295.9|16312.4|16298.4|16313.1|16299.1|16309.6|16295.6|0
1615505100000|2021-03-11 23:25:00|16312.8|16298.8|16315.1|16301.1|16315.1|16301.1|16312.4|16298.4|0
1615505400000|2021-03-11 23:30:00|16314.7|16300.7|16321.6|16307.6|16321.6|16307.6|16313.8|16299.8|0
1615505700000|2021-03-11 23:35:00|16320.8|16306.8|16319.4|16305.4|16321.6|16307.6|16318.7|16304.7|0
1615506000000|2021-03-11 23:40:00|16320.1|16306.1|16318.4|16304.4|16321.6|16307.6|16318|16304|0
1615506300000|2021-03-11 23:45:00|16318.7|16304.7|16317.1|16303.1|16320.6|16306.6|16317.1|16303.1|0
1615506600000|2021-03-11 23:50:00|16316.3|16302.3|16315.2|16301.2|16317.8|16303.8|16312.7|16298.7|0
1615506900000|2021-03-11 23:55:00|16314.5|16300.5|16310|16296|16317.4|16303.4|16309.3|16295.3|0
1615507200000|2021-03-12 00:00:00|16310.7|16296.7|16319.4|16305.4|16319.4|16305.4|16307.8|16293.8|0
1615507500000|2021-03-12 00:05:00|16320.1|16306.1|16320.1|16306.1|16322.3|16308.3|16315.8|16301.8|0
1615507800000|2021-03-12 00:10:00|16320.4|16306.4|16313|16299|16320.4|16306.4|16310.5|16296.5|0
1615508100000|2021-03-12 00:15:00|16312.3|16298.3|16311.9|16297.9|16320.6|16306.6|16308.3|16294.3|0
1615508400000|2021-03-12 00:20:00|16312.1|16298.1|16304.4|16290.4|16312.4|16298.4|16304.4|16290.4|0
1615508700000|2021-03-12 00:25:00|16304.2|16290.2|16308.7|16294.7|16309.4|16295.4|16303.3|16289.3|0
1615509000000|2021-03-12 00:30:00|16308.4|16294.4|16298.2|16284.2|16308.4|16294.4|16298|16284|0
1615509300000|2021-03-12 00:35:00|16298|16284|16307.3|16293.3|16310.5|16296.5|16298|16284|0
1615509600000|2021-03-12 00:40:00|16307.7|16293.7|16305.3|16291.3|16314.4|16300.4|16304.9|16290.9|0
1615509900000|2021-03-12 00:45:00|16300.5|16296.5|16285.5|16281.5|16306|16302|16279.5|16275.5|3372
1615510200000|2021-03-12 00:50:00|16282.5|16278.5|16282|16278|16287|16283|16276|16272|1064
1615510500000|2021-03-12 00:55:00|16283|16279|16268|16264|16284|16280|16266.5|16262.5|1519
1615510800000|2021-03-12 01:00:00|16264.5|16260.5|16260|16256|16283.5|16279.5|16248.5|16244.5|5897
1615511100000|2021-03-12 01:05:00|16261|16257|16294|16290|16300.5|16296.5|16258.5|16254.5|4103
1615511400000|2021-03-12 01:10:00|16295|16291|16244.5|16240.5|16300.5|16296.5|16244.5|16240.5|4780
1615511700000|2021-03-12 01:15:00|16242.5|16238.5|16221|16217|16257.5|16253.5|16220|16216|4315
1615512000000|2021-03-12 01:20:00|16220|16216|16239.5|16235.5|16244|16240|16212.5|16208.5|4335
1615512300000|2021-03-12 01:25:00|16239|16235|16264|16260|16265.5|16261.5|16232|16228|2659
1615512600000|2021-03-12 01:30:00|16263|16259|16268|16264|16282.5|16278.5|16251.5|16247.5|3062
1615512900000|2021-03-12 01:35:00|16268.5|16264.5|16244|16240|16280.5|16276.5|16243.5|16239.5|2513
1615513200000|2021-03-12 01:40:00|16242.5|16238.5|16243.5|16239.5|16250.5|16246.5|16234.5|16230.5|2261
1615513500000|2021-03-12 01:45:00|16244|16240|16268|16264|16272.5|16268.5|16238|16234|2427
1615513800000|2021-03-12 01:50:00|16269|16265|16217|16213|16270|16266|16214.5|16210.5|3159
1615514100000|2021-03-12 01:55:00|16216.5|16212.5|16207.5|16203.5|16224.5|16220.5|16204|16200|3417
1615514400000|2021-03-12 02:00:00|16211|16207|16212.5|16208.5|16226.5|16222.5|16205.5|16201.5|2187
1615514700000|2021-03-12 02:05:00|16213.5|16209.5|16219|16215|16223.5|16219.5|16196.5|16192.5|2725
1615515000000|2021-03-12 02:10:00|16217.5|16213.5|16245|16241|16245.5|16241.5|16211.5|16207.5|2267
1615515300000|2021-03-12 02:15:00|16246.5|16242.5|16244|16240|16254.5|16250.5|16242.5|16238.5|1718
1615515600000|2021-03-12 02:20:00|16244.5|16240.5|16211.5|16207.5|16244.5|16240.5|16210.5|16206.5|2070
1615515900000|2021-03-12 02:25:00|16209.5|16205.5|16200.5|16196.5|16216.5|16212.5|16199.5|16195.5|2090
1615516200000|2021-03-12 02:30:00|16201|16197|16215|16211|16219|16215|16194.5|16190.5|2568
1615516500000|2021-03-12 02:35:00|16214.5|16210.5|16204.5|16200.5|16226.5|16222.5|16197.5|16193.5|1990
1615516800000|2021-03-12 02:40:00|16204|16200|16197.5|16193.5|16222|16218|16194.5|16190.5|1737
1615517100000|2021-03-12 02:45:00|16196.5|16192.5|16202|16198|16212.5|16208.5|16193.5|16189.5|1760
1615517400000|2021-03-12 02:50:00|16202.5|16198.5|16187|16183|16203.5|16199.5|16179|16175|3645
1615517700000|2021-03-12 02:55:00|16186|16182|16209|16205|16210.5|16206.5|16183.5|16179.5|2379
1615518000000|2021-03-12 03:00:00|16209.5|16205.5|16205.5|16201.5|16211|16207|16196.5|16192.5|1087
1615518300000|2021-03-12 03:05:00|16205|16201|16212|16208|16215|16211|16201.5|16197.5|1325
1615518600000|2021-03-12 03:10:00|16212.5|16208.5|16228.5|16224.5|16228.5|16224.5|16209|16205|1405
1615518900000|2021-03-12 03:15:00|16229|16225|16220.5|16216.5|16233|16229|16219|16215|1523
1615519200000|2021-03-12 03:20:00|16219.5|16215.5|16244.5|16240.5|16244.5|16240.5|16219|16215|1583
1615519500000|2021-03-12 03:25:00|16247|16243|16231.5|16227.5|16247.5|16243.5|16230|16226|1342
1615519800000|2021-03-12 03:30:00|16232|16228|16219.5|16215.5|16236.5|16232.5|16215.5|16211.5|1105
1615520100000|2021-03-12 03:35:00|16219|16215|16228|16224|16231.5|16227.5|16211.5|16207.5|1196
1615520400000|2021-03-12 03:40:00|16226.5|16222.5|16241.5|16237.5|16242.5|16238.5|16221|16217|1019
1615520700000|2021-03-12 03:45:00|16242|16238|16238.5|16234.5|16242.5|16238.5|16235.5|16231.5|586
1615521000000|2021-03-12 03:50:00|16238|16234|16231.5|16227.5|16242.5|16238.5|16227.5|16223.5|948
1615521300000|2021-03-12 03:55:00|16232|16228|16237|16233|16241.5|16237.5|16231|16227|424
1615521600000|2021-03-12 04:00:00|16237.5|16233.5|16242|16238|16252.5|16248.5|16237.5|16233.5|1367
1615521900000|2021-03-12 04:05:00|16242.5|16238.5|16237.5|16233.5|16244.5|16240.5|16234.5|16230.5|556
1615522200000|2021-03-12 04:10:00|16238|16234|16236.5|16232.5|16242|16238|16235|16231|336
1615522500000|2021-03-12 04:15:00|16236|16232|16220.5|16216.5|16236|16232|16218.5|16214.5|1168
1615522800000|2021-03-12 04:20:00|16219.5|16215.5|16212.5|16208.5|16224.5|16220.5|16209.5|16205.5|1062
1615523100000|2021-03-12 04:25:00|16211.5|16207.5|16219|16215|16222.5|16218.5|16211|16207|437
1615523400000|2021-03-12 04:30:00|16219.5|16215.5|16214.5|16210.5|16225|16221|16212|16208|678
1615523700000|2021-03-12 04:35:00|16215|16211|16221|16217|16227.5|16223.5|16209.5|16205.5|854
1615524000000|2021-03-12 04:40:00|16220.5|16216.5|16236|16232|16240|16236|16215.5|16211.5|1177
1615524300000|2021-03-12 04:45:00|16235.5|16231.5|16233.5|16229.5|16235.5|16231.5|16224.5|16220.5|607
1615524600000|2021-03-12 04:50:00|16234|16230|16244.5|16240.5|16246.5|16242.5|16233.5|16229.5|976
1615524900000|2021-03-12 04:55:00|16245|16241|16246.5|16242.5|16247.5|16243.5|16239.5|16235.5|714
1615525200000|2021-03-12 05:00:00|16247.5|16243.5|16260.5|16256.5|16262.5|16258.5|16244.5|16240.5|1780
1615525500000|2021-03-12 05:05:00|16261|16257|16237.5|16233.5|16263.5|16259.5|16237.5|16233.5|1259
1615525800000|2021-03-12 05:10:00|16238|16234|16236.5|16232.5|16242.5|16238.5|16232|16228|1064
1615526100000|2021-03-12 05:15:00|16237.5|16233.5|16234.5|16230.5|16239.5|16235.5|16229.5|16225.5|750
1615526400000|2021-03-12 05:20:00|16234|16230|16242.5|16238.5|16242.5|16238.5|16232.5|16228.5|1066
1615526700000|2021-03-12 05:25:00|16242|16238|16252.5|16248.5|16254.5|16250.5|16241.5|16237.5|1774
1615527000000|2021-03-12 05:30:00|16250.5|16246.5|16252.5|16248.5|16252.5|16248.5|16241|16237|1824
1615527300000|2021-03-12 05:35:00|16251.5|16247.5|16249.5|16245.5|16252.5|16248.5|16248.5|16244.5|896
1615527600000|2021-03-12 05:40:00|16250|16246|16246.5|16242.5|16250.5|16246.5|16244.5|16240.5|1463
1615527900000|2021-03-12 05:45:00|16252.1|16238.1|16252.4|16238.4|16256.8|16242.8|16249.3|16235.3|10
1615528200000|2021-03-12 05:50:00|16252|16238|16247.7|16233.7|16255.9|16241.9|16247.4|16233.4|0
1615528500000|2021-03-12 05:55:00|16247.4|16233.4|16248.7|16234.7|16248.7|16234.7|16243|16229|0
1615528800000|2021-03-12 06:00:00|16248.8|16234.8|16252.8|16238.8|16254.3|16240.3|16247.5|16233.5|0
1615529100000|2021-03-12 06:05:00|16253.9|16239.9|16253.4|16239.4|16255.3|16241.3|16251.2|16237.2|0
1615529400000|2021-03-12 06:10:00|16253.1|16239.1|16247|16233|16255.5|16241.5|16243.8|16229.8|0
1615529700000|2021-03-12 06:15:00|16247.2|16233.2|16224.5|16210.5|16247.5|16233.5|16222.1|16208.1|0
1615530000000|2021-03-12 06:20:00|16224.6|16210.6|16215.8|16201.8|16224.6|16210.6|16206.8|16192.8|0
1615530300000|2021-03-12 06:25:00|16215.7|16201.7|16214.9|16200.9|16217.1|16203.1|16213.6|16199.6|0
1615530600000|2021-03-12 06:30:00|16214.6|16200.6|16222|16208|16222|16208|16212.4|16198.4|0
1615530900000|2021-03-12 06:35:00|16222.1|16208.1|16222.5|16208.5|16224|16210|16219.8|16205.8|0
1615531200000|2021-03-12 06:40:00|16222.6|16208.6|16224.4|16210.4|16225.1|16211.1|16222.3|16208.3|0
1615531500000|2021-03-12 06:45:00|16224.7|16210.7|16225.8|16211.8|16226.3|16212.3|16222|16208|0
1615531800000|2021-03-12 06:50:00|16225.7|16211.7|16216.8|16202.8|16225.7|16211.7|16216.7|16202.7|0
1615532100000|2021-03-12 06:55:00|16216.7|16202.7|16220.5|16206.5|16220.5|16206.5|16211.4|16197.4|0
1615532400000|2021-03-12 07:00:00|16219|16213|16220.5|16214.5|16225.5|16219.5|16214.5|16208.5|909
1615532700000|2021-03-12 07:05:00|16220|16214|16213.5|16207.5|16222|16216|16210.5|16204.5|417
1615533000000|2021-03-12 07:10:00|16213|16207|16200.5|16194.5|16216|16210|16200|16194|569
1615533300000|2021-03-12 07:15:00|16199.5|16193.5|16198.5|16192.5|16205|16199|16197.5|16191.5|424
1615533600000|2021-03-12 07:20:00|16199|16193|16201.5|16195.5|16201.5|16195.5|16195.5|16189.5|472
1615533900000|2021-03-12 07:25:00|16201|16195|16188.5|16182.5|16201|16195|16188.5|16182.5|708
1615534200000|2021-03-12 07:30:00|16187.5|16181.5|16192|16186|16196.5|16190.5|16183.5|16177.5|843
1615534500000|2021-03-12 07:35:00|16192.5|16186.5|16189.5|16183.5|16195.5|16189.5|16184.5|16178.5|435
1615534800000|2021-03-12 07:40:00|16189|16183|16186.5|16180.5|16194.5|16188.5|16186.5|16180.5|324
1615535100000|2021-03-12 07:45:00|16186|16180|16190|16184|16197.5|16191.5|16184.5|16178.5|410
1615535400000|2021-03-12 07:50:00|16189|16183|16192.5|16186.5|16195.5|16189.5|16185|16179|294
1615535700000|2021-03-12 07:55:00|16192|16186|16187.5|16181.5|16194.5|16188.5|16187.5|16181.5|164
1615536000000|2021-03-12 08:00:00|16188|16182|16145|16139|16193.5|16187.5|16134|16128|3606
1615536300000|2021-03-12 08:05:00|16144.5|16138.5|16153.5|16147.5|16156.5|16150.5|16140.5|16134.5|705
1615536600000|2021-03-12 08:10:00|16153|16147|16152|16146|16154|16148|16140.5|16134.5|418
1615536900000|2021-03-12 08:15:00|16151.5|16145.5|16154|16148|16161|16155|16147|16141|514
1615537200000|2021-03-12 08:20:00|16153.5|16147.5|16158.5|16152.5|16161|16155|16150.5|16144.5|269
1615537500000|2021-03-12 08:25:00|16157|16151|16159.5|16153.5|16161.5|16155.5|16151.5|16145.5|271
1615537800000|2021-03-12 08:30:00|16158.5|16152.5|16148.5|16142.5|16158.5|16152.5|16146.5|16140.5|299
1615538100000|2021-03-12 08:35:00|16149|16143|16144.5|16138.5|16155.5|16149.5|16144.5|16138.5|201
1615538400000|2021-03-12 08:40:00|16146.5|16140.5|16152.5|16146.5|16153|16147|16146|16140|184
1615538700000|2021-03-12 08:45:00|16152|16146|16143.5|16137.5|16157.5|16151.5|16141.5|16135.5|317
1615539000000|2021-03-12 08:50:00|16143|16137|16148.5|16142.5|16149|16143|16137.5|16131.5|394
1615539300000|2021-03-12 08:55:00|16149|16143|16141.5|16135.5|16152.5|16146.5|16140.5|16134.5|331
1615539600000|2021-03-12 09:00:00|16140.5|16134.5|16130.5|16124.5|16140.5|16134.5|16124|16118|1375
1615539900000|2021-03-12 09:05:00|16132.5|16126.5|16141.5|16135.5|16141.5|16135.5|16131|16125|335
1615540200000|2021-03-12 09:10:00|16141|16135|16134|16128|16143.5|16137.5|16133.5|16127.5|321
1615540500000|2021-03-12 09:15:00|16135|16129|16131.5|16125.5|16137|16131|16128.5|16122.5|397
1615540800000|2021-03-12 09:20:00|16132.5|16126.5|16121.5|16115.5|16133|16127|16117.5|16111.5|559
1615541100000|2021-03-12 09:25:00|16121|16115|16125|16119|16129.5|16123.5|16120.5|16114.5|341
1615541400000|2021-03-12 09:30:00|16124.5|16118.5|16131.5|16125.5|16132|16126|16119.5|16113.5|250
1615541700000|2021-03-12 09:35:00|16130.5|16124.5|16129.5|16123.5|16133|16127|16128.5|16122.5|152
1615542000000|2021-03-12 09:40:00|16130.5|16124.5|16137.5|16131.5|16138.5|16132.5|16128|16122|288
1615542300000|2021-03-12 09:45:00|16136.5|16130.5|16135|16129|16142|16136|16134|16128|315
1615542600000|2021-03-12 09:50:00|16134.5|16128.5|16135|16129|16139.5|16133.5|16131.5|16125.5|237
1615542900000|2021-03-12 09:55:00|16134.5|16128.5|16142.5|16136.5|16142.5|16136.5|16134|16128|157
1615543200000|2021-03-12 10:00:00|16143|16137|16136.5|16130.5|16147.5|16141.5|16135|16129|421
1615543500000|2021-03-12 10:05:00|16137|16131|16138.5|16132.5|16139.5|16133.5|16132.5|16126.5|219
1615543800000|2021-03-12 10:10:00|16139.5|16133.5|16136|16130|16139.5|16133.5|16133|16127|177
1615544100000|2021-03-12 10:15:00|16135.5|16129.5|16130.5|16124.5|16136|16130|16126.5|16120.5|267
1615544400000|2021-03-12 10:20:00|16129.5|16123.5|16135.5|16129.5|16136.5|16130.5|16128|16122|130
1615544700000|2021-03-12 10:25:00|16134.5|16128.5|16137|16131|16137|16131|16132.5|16126.5|101
1615545000000|2021-03-12 10:30:00|16136.5|16130.5|16149.5|16143.5|16149.5|16143.5|16135.5|16129.5|283
1615545300000|2021-03-12 10:35:00|16149|16143|16148|16142|16152.5|16146.5|16146|16140|312
1615545600000|2021-03-12 10:40:00|16147.5|16141.5|16153.5|16147.5|16153.5|16147.5|16145|16139|222
1615545900000|2021-03-12 10:45:00|16152.5|16146.5|16150.5|16144.5|16156.5|16150.5|16149.5|16143.5|230
1615546200000|2021-03-12 10:50:00|16151|16145|16149|16143|16153.5|16147.5|16147|16141|95
1615546500000|2021-03-12 10:55:00|16150|16144|16150|16144|16153.5|16147.5|16148|16142|66
1615546800000|2021-03-12 11:00:00|16150.5|16144.5|16148|16142|16151|16145|16140.5|16134.5|288
1615547100000|2021-03-12 11:05:00|16147.5|16141.5|16148.5|16142.5|16150.5|16144.5|16143.5|16137.5|85
1615547400000|2021-03-12 11:10:00|16147|16141|16150|16144|16153.5|16147.5|16146.5|16140.5|90
1615547700000|2021-03-12 11:15:00|16151.5|16145.5|16151.5|16145.5|16152.5|16146.5|16144.5|16138.5|112
1615548000000|2021-03-12 11:20:00|16152|16146|16145.5|16139.5|16154.5|16148.5|16145.5|16139.5|91
1615548300000|2021-03-12 11:25:00|16143.5|16137.5|16144|16138|16149|16143|16142|16136|171
1615548600000|2021-03-12 11:30:00|16143.5|16137.5|16149.5|16143.5|16151|16145|16142.5|16136.5|95
1615548900000|2021-03-12 11:35:00|16150|16144|16153|16147|16153.5|16147.5|16147.5|16141.5|95
1615549200000|2021-03-12 11:40:00|16153.5|16147.5|16148.5|16142.5|16155.5|16149.5|16147.5|16141.5|107
1615549500000|2021-03-12 11:45:00|16148|16142|16148.5|16142.5|16150.5|16144.5|16144.5|16138.5|61
1615549800000|2021-03-12 11:50:00|16148|16142|16151.5|16145.5|16152.5|16146.5|16145.5|16139.5|44
1615550100000|2021-03-12 11:55:00|16151|16145|16149|16143|16152.5|16146.5|16145.5|16139.5|53
1615550400000|2021-03-12 12:00:00|16149.5|16143.5|16168.5|16162.5|16169.5|16163.5|16148.5|16142.5|685
1615550700000|2021-03-12 12:05:00|16167.5|16161.5|16173.5|16167.5|16173.5|16167.5|16166.5|16160.5|402
1615551000000|2021-03-12 12:10:00|16174|16168|16170.5|16164.5|16175.5|16169.5|16167|16161|281
1615551300000|2021-03-12 12:15:00|16171|16165|16171|16165|16178|16172|16169.5|16163.5|363
1615551600000|2021-03-12 12:20:00|16171.5|16165.5|16167|16161|16172.5|16166.5|16166|16160|187
1615551900000|2021-03-12 12:25:00|16167.5|16161.5|16165|16159|16169|16163|16163.5|16157.5|143
1615552200000|2021-03-12 12:30:00|16164.5|16158.5|16165|16159|16167.5|16161.5|16164.5|16158.5|88
1615552500000|2021-03-12 12:35:00|16165.5|16159.5|16167.5|16161.5|16170.5|16164.5|16165|16159|116
1615552800000|2021-03-12 12:40:00|16167|16161|16171|16165|16173.5|16167.5|16166.5|16160.5|140
1615553100000|2021-03-12 12:45:00|16171.5|16165.5|16175.5|16169.5|16175.5|16169.5|16170.5|16164.5|176
1615553400000|2021-03-12 12:50:00|16175|16169|16178.5|16172.5|16180.5|16174.5|16174.5|16168.5|443
1615553700000|2021-03-12 12:55:00|16180|16174|16180.5|16174.5|16180.5|16174.5|16176.5|16170.5|148
1615554000000|2021-03-12 13:00:00|16181.5|16175.5|16188.5|16182.5|16189|16183|16181|16175|437
1615554300000|2021-03-12 13:05:00|16188|16182|16182.5|16176.5|16189.5|16183.5|16182.5|16176.5|259
1615554600000|2021-03-12 13:10:00|16182|16176|16176|16170|16182|16176|16174.5|16168.5|273
1615554900000|2021-03-12 13:15:00|16176.5|16170.5|16180.5|16174.5|16182.5|16176.5|16172.5|16166.5|175
1615555200000|2021-03-12 13:20:00|16179|16173|16177.5|16171.5|16187.5|16181.5|16176.5|16170.5|186
1615555500000|2021-03-12 13:25:00|16177|16171|16176.5|16170.5|16180.5|16174.5|16175.5|16169.5|81
1615555800000|2021-03-12 13:30:00|16175.5|16169.5|16174|16168|16181.5|16175.5|16170.5|16164.5|239
1615556100000|2021-03-12 13:35:00|16175|16169|16178|16172|16178|16172|16171|16165|158
1615556400000|2021-03-12 13:40:00|16178.5|16172.5|16167.5|16161.5|16178.5|16172.5|16166.5|16160.5|157
1615556700000|2021-03-12 13:45:00|16166.5|16160.5|16158|16152|16168.5|16162.5|16156.5|16150.5|342
1615557000000|2021-03-12 13:50:00|16157.5|16151.5|16159.5|16153.5|16161|16155|16151|16145|357
1615557300000|2021-03-12 13:55:00|16160|16154|16153.5|16147.5|16163.5|16157.5|16153.5|16147.5|193
1615557600000|2021-03-12 14:00:00|16154|16148|16155.5|16149.5|16158.5|16152.5|16151.5|16145.5|199
1615557900000|2021-03-12 14:05:00|16156|16150|16159.5|16153.5|16162.5|16156.5|16156|16150|152
1615558200000|2021-03-12 14:10:00|16160|16154|16152.5|16146.5|16160|16154|16149.5|16143.5|310
1615558500000|2021-03-12 14:15:00|16153.5|16147.5|16154|16148|16157.5|16151.5|16151.5|16145.5|217
1615558800000|2021-03-12 14:20:00|16154.5|16148.5|16161.5|16155.5|16162.5|16156.5|16154|16148|196
1615559100000|2021-03-12 14:25:00|16161|16155|16166|16160|16166.5|16160.5|16159.5|16153.5|196
1615559400000|2021-03-12 14:30:00|16166.5|16160.5|16165.5|16159.5|16169|16163|16151.5|16145.5|526
1615559700000|2021-03-12 14:35:00|16164.5|16158.5|16157.5|16151.5|16164.5|16158.5|16148.5|16142.5|630
1615560000000|2021-03-12 14:40:00|16156.5|16150.5|16176.5|16170.5|16176.5|16170.5|16155.5|16149.5|695
1615560300000|2021-03-12 14:45:00|16177|16171|16172.5|16166.5|16180.5|16174.5|16162.5|16156.5|563
1615560600000|2021-03-12 14:50:00|16174.5|16168.5|16175|16169|16178.5|16172.5|16168.5|16162.5|327
1615560900000|2021-03-12 14:55:00|16174.5|16168.5|16173|16167|16177.5|16171.5|16171.5|16165.5|212
1615561200000|2021-03-12 15:00:00|16173.5|16167.5|16179.5|16173.5|16179.5|16173.5|16162|16156|492
1615561500000|2021-03-12 15:05:00|16180|16174|16171|16165|16185.5|16179.5|16169.5|16163.5|392
1615561800000|2021-03-12 15:10:00|16171.5|16165.5|16164|16158|16172|16166|16160|16154|358
1615562100000|2021-03-12 15:15:00|16163.5|16157.5|16157.5|16151.5|16168|16162|16152.5|16146.5|437
1615562400000|2021-03-12 15:20:00|16157|16151|16147.5|16141.5|16159|16153|16145.5|16139.5|562
1615562700000|2021-03-12 15:25:00|16148|16142|16144|16138|16148.5|16142.5|16131.5|16125.5|1124
1615563000000|2021-03-12 15:30:00|16144.5|16138.5|16146|16140|16149.5|16143.5|16136|16130|495
1615563300000|2021-03-12 15:35:00|16145.5|16139.5|16152.5|16146.5|16154.5|16148.5|16140.5|16134.5|327
1615563600000|2021-03-12 15:40:00|16153|16147|16150.5|16144.5|16156.5|16150.5|16146.5|16140.5|212
1615563900000|2021-03-12 15:45:00|16150|16144|16156|16150|16158.5|16152.5|16148.5|16142.5|214
1615564200000|2021-03-12 15:50:00|16155.5|16149.5|16146.5|16140.5|16157|16151|16138.5|16132.5|373
1615564500000|2021-03-12 15:55:00|16145|16139|16150|16144|16153.5|16147.5|16143|16137|223
1615564800000|2021-03-12 16:00:00|16149.5|16143.5|16142|16136|16155.5|16149.5|16139.5|16133.5|386
1615565100000|2021-03-12 16:05:00|16142.5|16136.5|16150|16144|16152.5|16146.5|16141.5|16135.5|217
1615565400000|2021-03-12 16:10:00|16150.5|16144.5|16149.5|16143.5|16158.5|16152.5|16147.5|16141.5|210
1615565700000|2021-03-12 16:15:00|16149|16143|16150|16144|16155.5|16149.5|16148.5|16142.5|98
1615566000000|2021-03-12 16:20:00|16150.5|16144.5|16155|16149|16158|16152|16150|16144|153
1615566300000|2021-03-12 16:25:00|16155.5|16149.5|16161|16155|16161|16155|16154.5|16148.5|145
1615566600000|2021-03-12 16:30:00|16160.5|16154.5|16158|16152|16164|16158|16158|16152|275
1615566900000|2021-03-12 16:35:00|16158.5|16152.5|16161.5|16155.5|16171.5|16165.5|16150.5|16144.5|403
1615567200000|2021-03-12 16:40:00|16162|16156|16166.5|16160.5|16168.5|16162.5|16159|16153|164
1615567500000|2021-03-12 16:45:00|16166|16160|16164|16158|16167.5|16161.5|16162.5|16156.5|133
1615567800000|2021-03-12 16:50:00|16163.5|16157.5|16167|16161|16175.5|16169.5|16162.5|16156.5|315
1615568100000|2021-03-12 16:55:00|16167.5|16161.5|16164|16158|16167.5|16161.5|16160.5|16154.5|131
1615568400000|2021-03-12 17:00:00|16164.5|16158.5|16159.5|16153.5|16167.5|16161.5|16155.5|16149.5|168
1615568700000|2021-03-12 17:05:00|16159|16153|16161|16155|16165.5|16159.5|16157.5|16151.5|90
1615569000000|2021-03-12 17:10:00|16161.5|16155.5|16168.5|16162.5|16168.5|16162.5|16159.5|16153.5|82
1615569300000|2021-03-12 17:15:00|16167.5|16161.5|16169.5|16163.5|16173|16167|16167.5|16161.5|223
1615569600000|2021-03-12 17:20:00|16169|16163|16166|16160|16170.5|16164.5|16165|16159|89
1615569900000|2021-03-12 17:25:00|16166.5|16160.5|16171|16165|16171.5|16165.5|16165|16159|88
1615570200000|2021-03-12 17:30:00|16171.5|16165.5|16179.5|16173.5|16183.5|16177.5|16170.5|16164.5|392
1615570500000|2021-03-12 17:35:00|16178.5|16172.5|16178.5|16172.5|16180.5|16174.5|16176|16170|111
1615570800000|2021-03-12 17:40:00|16179|16173|16169.5|16163.5|16180.5|16174.5|16165.5|16159.5|138
1615571100000|2021-03-12 17:45:00|16170|16164|16169|16163|16173.5|16167.5|16167.5|16161.5|93
1615571400000|2021-03-12 17:50:00|16168.5|16162.5|16165|16159|16170|16164|16160.5|16154.5|198
1615571700000|2021-03-12 17:55:00|16165.5|16159.5|16163|16157|16166.5|16160.5|16159.5|16153.5|76
1615572000000|2021-03-12 18:00:00|16162.5|16156.5|16160|16154|16164|16158|16153.5|16147.5|156
1615572300000|2021-03-12 18:05:00|16160.5|16154.5|16167.5|16161.5|16169|16163|16160.5|16154.5|72
1615572600000|2021-03-12 18:10:00|16166.5|16160.5|16167.5|16161.5|16170|16164|16162.5|16156.5|82
1615572900000|2021-03-12 18:15:00|16167|16161|16166.5|16160.5|16170|16164|16164|16158|38
1615573200000|2021-03-12 18:20:00|16167.5|16161.5|16165.5|16159.5|16171.5|16165.5|16165.5|16159.5|45
1615573500000|2021-03-12 18:25:00|16165|16159|16171.5|16165.5|16171.5|16165.5|16164.5|16158.5|40
1615573800000|2021-03-12 18:30:00|16172|16166|16168|16162|16173.5|16167.5|16166.5|16160.5|60
1615574100000|2021-03-12 18:35:00|16167.5|16161.5|16167.5|16161.5|16169.5|16163.5|16164.5|16158.5|63
1615574400000|2021-03-12 18:40:00|16166|16160|16167.5|16161.5|16169|16163|16164.5|16158.5|24
1615574700000|2021-03-12 18:45:00|16167|16161|16156.5|16150.5|16167|16161|16156.5|16150.5|148
1615575000000|2021-03-12 18:50:00|16157.5|16151.5|16165|16159|16167|16161|16156.5|16150.5|73
1615575300000|2021-03-12 18:55:00|16164.5|16158.5|16160.5|16154.5|16165.5|16159.5|16159.5|16153.5|39
1615575600000|2021-03-12 19:00:00|16161|16155|16158|16152|16166.5|16160.5|16158|16152|118
1615575900000|2021-03-12 19:05:00|16159|16153|16164|16158|16165.5|16159.5|16158|16152|28
1615576200000|2021-03-12 19:10:00|16163.5|16157.5|16165|16159|16165.5|16159.5|16160.5|16154.5|44
1615576500000|2021-03-12 19:15:00|16164.5|16158.5|16164|16158|16166|16160|16162|16156|48
1615576800000|2021-03-12 19:20:00|16163.5|16157.5|16162|16156|16165.5|16159.5|16159|16153|32
1615577100000|2021-03-12 19:25:00|16161.5|16155.5|16163|16157|16163.5|16157.5|16159.5|16153.5|17
1615577400000|2021-03-12 19:30:00|16163.5|16157.5|16167.5|16161.5|16170.5|16164.5|16163|16157|96
1615577700000|2021-03-12 19:35:00|16168|16162|16167.5|16161.5|16172.5|16166.5|16166|16160|104
1615578000000|2021-03-12 19:40:00|16168.5|16162.5|16173.5|16167.5|16173.5|16167.5|16168|16162|68
1615578300000|2021-03-12 19:45:00|16172.5|16166.5|16170|16164|16176.5|16170.5|16167.5|16161.5|108
1615578600000|2021-03-12 19:50:00|16169.5|16163.5|16171.5|16165.5|16173.5|16167.5|16168|16162|25
1615578900000|2021-03-12 19:55:00|16169.5|16163.5|16171|16165|16171|16165|16168.5|16162.5|12
1615579200000|2021-03-12 20:00:00|16171.5|16165.5|16165|16159|16174|16168|16163.5|16157.5|173
1615579500000|2021-03-12 20:05:00|16165.5|16159.5|16166.5|16160.5|16170|16164|16164.5|16158.5|22
1615579800000|2021-03-12 20:10:00|16166|16160|16163|16157|16166.5|16160.5|16160|16154|76
1615580100000|2021-03-12 20:15:00|16163.5|16157.5|16166|16160|16167|16161|16159|16153|89
1615580400000|2021-03-12 20:20:00|16166.5|16160.5|16171|16165|16171|16165|16166|16160|64
1615580700000|2021-03-12 20:25:00|16171.5|16165.5|16160.5|16154.5|16174.5|16168.5|16160.5|16154.5|165
1615581000000|2021-03-12 20:30:00|16161|16155|16171.5|16165.5|16171.5|16165.5|16161|16155|106
1615581300000|2021-03-12 20:35:00|16172|16166|16205.5|16199.5|16206.5|16200.5|16171.5|16165.5|1378
1615581600000|2021-03-12 20:40:00|16204.5|16198.5|16196|16190|16206.5|16200.5|16195.5|16189.5|156
1615581900000|2021-03-12 20:45:00|16197|16191|16195|16189|16201|16195|16192.5|16186.5|153
1615582200000|2021-03-12 20:50:00|16194.5|16188.5|16194.5|16188.5|16198|16192|16193.5|16187.5|166
1615582500000|2021-03-12 20:55:00|16195|16189|16199|16193|16200.5|16194.5|16194|16188|260
1615582800000|2021-03-12 21:00:00|16205.2|16191.2|16215.2|16201.2|16218.8|16204.8|16203|16189|0
1615583100000|2021-03-12 21:05:00|16214.8|16200.8|16212.3|16198.3|16215.2|16201.2|16210.9|16196.9|0
1615583400000|2021-03-12 21:10:00|16213.1|16199.1|16208.4|16194.4|16213.1|16199.1|16205.2|16191.2|0
1615583700000|2021-03-12 21:15:00|16208.7|16194.7|16209.1|16195.1|16210.1|16196.1|16207.1|16193.1|0
1615584000000|2021-03-12 21:20:00|16208.8|16194.8|16209.3|16195.3|16209.8|16195.8|16208.6|16194.6|0
1615584300000|2021-03-12 21:25:00|16209.4|16195.4|16208.4|16194.4|16209.4|16195.4|16207.4|16193.4|0
1615584600000|2021-03-12 21:30:00|16207.1|16193.1|16205|16191|16208.5|16194.5|16201.4|16187.4|0
1615584900000|2021-03-12 21:35:00|16204.2|16190.2|16206.4|16192.4|16207.8|16193.8|16203.5|16189.5|0
1615585200000|2021-03-12 21:40:00|16205.7|16191.7|16206.4|16192.4|16207.1|16193.1|16205|16191|0
1615585500000|2021-03-12 21:45:00|16205.7|16191.7|16203.5|16189.5|16207.1|16193.1|16203.5|16189.5|0
1615585800000|2021-03-12 21:50:00|16204.2|16190.2|16205|16191|16208.5|16194.5|16203.5|16189.5|0
1615586100000|2021-03-12 21:55:00|16205.7|16191.7|16204.8|16190.8|16206.4|16192.4|16202.2|16188.2|0
1615586400000|2021-03-12 22:00:00|16205|16191|16205|16191|16205|16191|16205|16191|0
1615759200000|2021-03-14 22:00:00|16229.6|16215.6|16229.6|16215.6|16231.4|16217.4|16228.6|16214.6|0
1615759500000|2021-03-14 22:05:00|16229.3|16215.3|16220|16206|16230|16216|16219.6|16205.6|0
1615759800000|2021-03-14 22:10:00|16220.3|16206.3|16214.6|16200.6|16220.7|16206.7|16208.1|16194.1|0
1615760100000|2021-03-14 22:15:00|16214.2|16200.2|16211.7|16197.7|16217|16203|16209.5|16195.5|0
1615760400000|2021-03-14 22:20:00|16212.4|16198.4|16209.6|16195.6|16213.5|16199.5|16209.2|16195.2|0
1615760700000|2021-03-14 22:25:00|16209.2|16195.2|16213.5|16199.5|16215|16201|16209.2|16195.2|0
1615761000000|2021-03-14 22:30:00|16212.8|16198.8|16204.9|16190.9|16215|16201|16200.6|16186.6|0
1615761300000|2021-03-14 22:35:00|16205.3|16191.3|16209.2|16195.2|16209.2|16195.2|16204.5|16190.5|0
1615761600000|2021-03-14 22:40:00|16209.9|16195.9|16208.5|16194.5|16209.9|16195.9|16205.6|16191.6|0
1615761900000|2021-03-14 22:45:00|16209.2|16195.2|16207.8|16193.8|16209.9|16195.9|16207.1|16193.1|0
1615762200000|2021-03-14 22:50:00|16207.4|16193.4|16206.3|16192.3|16208.1|16194.1|16204.2|16190.2|0
1615762500000|2021-03-14 22:55:00|16206.7|16192.7|16214.2|16200.2|16215.7|16201.7|16206.3|16192.3|0
1615762800000|2021-03-14 23:00:00|16213.9|16199.9|16220.7|16206.7|16221.4|16207.4|16212.8|16198.8|0
1615763100000|2021-03-14 23:05:00|16220|16206|16220.3|16206.3|16222.9|16208.9|16217.1|16203.1|0
1615763400000|2021-03-14 23:10:00|16220.7|16206.7|16221.5|16207.5|16226.4|16212.4|16219.4|16205.4|0
1615763700000|2021-03-14 23:15:00|16221.2|16207.2|16218.7|16204.7|16223.7|16209.7|16218.7|16204.7|0
1615764000000|2021-03-14 23:20:00|16219.4|16205.4|16224.4|16210.4|16224.8|16210.8|16219.4|16205.4|0
1615764300000|2021-03-14 23:25:00|16223.7|16209.7|16225.8|16211.8|16228.7|16214.7|16223.3|16209.3|0
1615764600000|2021-03-14 23:30:00|16226.6|16212.6|16231|16217|16231|16217|16224.4|16210.4|0
1615764900000|2021-03-14 23:35:00|16230.3|16216.3|16233.9|16219.9|16234.9|16220.9|16228.1|16214.1|0
1615765200000|2021-03-14 23:40:00|16233.2|16219.2|16233.1|16219.1|16235.3|16221.3|16232.5|16218.5|0
1615765500000|2021-03-14 23:45:00|16232.8|16218.8|16235.3|16221.3|16235.3|16221.3|16228.8|16214.8|0
1615765800000|2021-03-14 23:50:00|16234.9|16220.9|16230.2|16216.2|16236|16222|16230.2|16216.2|0
1615766100000|2021-03-14 23:55:00|16230.6|16216.6|16228.8|16214.8|16230.9|16216.9|16227.4|16213.4|0
1615766400000|2021-03-15 00:00:00|16228.1|16214.1|16225.9|16211.9|16230.9|16216.9|16223.8|16209.8|0
1615766700000|2021-03-15 00:05:00|16224.8|16210.8|16227.7|16213.7|16230.9|16216.9|16224.5|16210.5|0
1615767000000|2021-03-15 00:10:00|16227.4|16213.4|16230.2|16216.2|16232|16218|16226.6|16212.6|0
1615767300000|2021-03-15 00:15:00|16229.5|16215.5|16218.1|16204.1|16230.6|16216.6|16216|16202|0
1615767600000|2021-03-15 00:20:00|16216|16202|16214.7|16200.7|16218.1|16204.1|16212.1|16198.1|0
1615767900000|2021-03-15 00:25:00|16214.3|16200.3|16216.9|16202.9|16218.9|16204.9|16213.9|16199.9|0
1615768200000|2021-03-15 00:30:00|16217.1|16203.1|16217.6|16203.6|16221.5|16207.5|16215.2|16201.2|0
1615768500000|2021-03-15 00:35:00|16217.9|16203.9|16195.4|16181.4|16217.9|16203.9|16194|16180|0
1615768800000|2021-03-15 00:40:00|16195.1|16181.1|16213.4|16199.4|16213.6|16199.6|16195.1|16181.1|0
1615769100000|2021-03-15 00:45:00|16213.6|16199.6|16204.5|16200.5|16237.5|16233.5|16203|16199|3287
1615769400000|2021-03-15 00:50:00|16203.5|16199.5|16195|16191|16207.5|16203.5|16193.5|16189.5|1352
1615769700000|2021-03-15 00:55:00|16195.5|16191.5|16211|16207|16214.5|16210.5|16190|16186|1748
1615770000000|2021-03-15 01:00:00|16211.5|16207.5|16204|16200|16230.5|16226.5|16195.5|16191.5|3702
1615770300000|2021-03-15 01:05:00|16203.5|16199.5|16250|16246|16257.5|16253.5|16203|16199|4674
1615770600000|2021-03-15 01:10:00|16251|16247|16240.5|16236.5|16252|16248|16218.5|16214.5|2947
1615770900000|2021-03-15 01:15:00|16239|16235|16263.5|16259.5|16268|16264|16225|16221|3775
1615771200000|2021-03-15 01:20:00|16265.5|16261.5|16230|16226|16270|16266|16230|16226|3031
1615771500000|2021-03-15 01:25:00|16231.5|16227.5|16216.5|16212.5|16237.5|16233.5|16193|16189|4929
1615771800000|2021-03-15 01:30:00|16216|16212|16209.5|16205.5|16227.5|16223.5|16196|16192|2916
1615772100000|2021-03-15 01:35:00|16209|16205|16200|16196|16224|16220|16196.5|16192.5|2483
1615772400000|2021-03-15 01:40:00|16198.5|16194.5|16186.5|16182.5|16208|16204|16167|16163|6274
1615772700000|2021-03-15 01:45:00|16184.5|16180.5|16200|16196|16203.5|16199.5|16169.5|16165.5|3039
1615773000000|2021-03-15 01:50:00|16201.5|16197.5|16219.5|16215.5|16219.5|16215.5|16192|16188|2729
1615773300000|2021-03-15 01:55:00|16220|16216|16235.5|16231.5|16235.5|16231.5|16208.5|16204.5|2420
1615773600000|2021-03-15 02:00:00|16235|16231|16243|16239|16249|16245|16228|16224|2498
1615773900000|2021-03-15 02:05:00|16242.5|16238.5|16245.5|16241.5|16258.5|16254.5|16231.5|16227.5|2333
1615774200000|2021-03-15 02:10:00|16249.5|16245.5|16255.5|16251.5|16255.5|16251.5|16227.5|16223.5|1605
1615774500000|2021-03-15 02:15:00|16257.5|16253.5|16232|16228|16260.5|16256.5|16227.5|16223.5|2078
1615774800000|2021-03-15 02:20:00|16230.5|16226.5|16247|16243|16253|16249|16216.5|16212.5|2042
1615775100000|2021-03-15 02:25:00|16249|16245|16246.5|16242.5|16257|16253|16239|16235|1388
1615775400000|2021-03-15 02:30:00|16246|16242|16241|16237|16251.5|16247.5|16227|16223|1430
1615775700000|2021-03-15 02:35:00|16240|16236|16206.5|16202.5|16240|16236|16203.5|16199.5|2814
1615776000000|2021-03-15 02:40:00|16208|16204|16213|16209|16215.5|16211.5|16196.5|16192.5|1669
1615776300000|2021-03-15 02:45:00|16214|16210|16205|16201|16220|16216|16199.5|16195.5|1540
1615776600000|2021-03-15 02:50:00|16204.5|16200.5|16207|16203|16221.5|16217.5|16198.5|16194.5|1411
1615776900000|2021-03-15 02:55:00|16207.5|16203.5|16216.5|16212.5|16218.5|16214.5|16204|16200|855
1615777200000|2021-03-15 03:00:00|16215|16211|16230.5|16226.5|16230.5|16226.5|16208.5|16204.5|1223
1615777500000|2021-03-15 03:05:00|16232|16228|16212|16208|16234|16230|16200|16196|1715
1615777800000|2021-03-15 03:10:00|16211.5|16207.5|16211.5|16207.5|16225.5|16221.5|16210|16206|949
1615778100000|2021-03-15 03:15:00|16210.5|16206.5|16200.5|16196.5|16224.5|16220.5|16197|16193|1204
1615778400000|2021-03-15 03:20:00|16201|16197|16195.5|16191.5|16205.5|16201.5|16189.5|16185.5|1678
1615778700000|2021-03-15 03:25:00|16195|16191|16216.5|16212.5|16217.5|16213.5|16192.5|16188.5|1116
1615779000000|2021-03-15 03:30:00|16216|16212|16211.5|16207.5|16217|16213|16208.5|16204.5|786
1615779300000|2021-03-15 03:35:00|16211|16207|16215|16211|16218.5|16214.5|16205.5|16201.5|736
1615779600000|2021-03-15 03:40:00|16216.5|16212.5|16218.5|16214.5|16230.5|16226.5|16215|16211|1185
1615779900000|2021-03-15 03:45:00|16218|16214|16227.5|16223.5|16229.5|16225.5|16217|16213|694
1615780200000|2021-03-15 03:50:00|16228.5|16224.5|16227.5|16223.5|16232.5|16228.5|16222.5|16218.5|830
1615780500000|2021-03-15 03:55:00|16228.5|16224.5|16223.5|16219.5|16232|16228|16220.5|16216.5|637
1615780800000|2021-03-15 04:00:00|16223|16219|16216.5|16212.5|16241|16237|16214.5|16210.5|1451
1615781100000|2021-03-15 04:05:00|16216|16212|16207.5|16203.5|16226.5|16222.5|16204|16200|950
1615781400000|2021-03-15 04:10:00|16207|16203|16208.5|16204.5|16209.5|16205.5|16202|16198|704
1615781700000|2021-03-15 04:15:00|16207.5|16203.5|16212.5|16208.5|16215.5|16211.5|16203|16199|682
1615782000000|2021-03-15 04:20:00|16213|16209|16223.5|16219.5|16225.5|16221.5|16212.5|16208.5|654
1615782300000|2021-03-15 04:25:00|16224|16220|16244.5|16240.5|16247|16243|16222.5|16218.5|1522
1615782600000|2021-03-15 04:30:00|16245|16241|16242|16238|16246.5|16242.5|16236.5|16232.5|911
1615782900000|2021-03-15 04:35:00|16241.5|16237.5|16232|16228|16241.5|16237.5|16227.5|16223.5|575
1615783200000|2021-03-15 04:40:00|16232.5|16228.5|16237.5|16233.5|16239.5|16235.5|16226.5|16222.5|422
1615783500000|2021-03-15 04:45:00|16238|16234|16243|16239|16249|16245|16238|16234|1093
1615783800000|2021-03-15 04:50:00|16242.5|16238.5|16239.5|16235.5|16244.5|16240.5|16236|16232|476
1615784100000|2021-03-15 04:55:00|16240|16236|16236|16232|16242|16238|16231.5|16227.5|435
1615784400000|2021-03-15 05:00:00|16236.5|16232.5|16237.5|16233.5|16252.5|16248.5|16236|16232|1438
1615784700000|2021-03-15 05:05:00|16237|16233|16234.5|16230.5|16239.5|16235.5|16229.5|16225.5|867
1615785000000|2021-03-15 05:10:00|16233.5|16229.5|16224|16220|16236.5|16232.5|16224|16220|813
1615785300000|2021-03-15 05:15:00|16224.5|16220.5|16233.5|16229.5|16237.5|16233.5|16218.5|16214.5|1011
1615785600000|2021-03-15 05:20:00|16232|16228|16235|16231|16239.5|16235.5|16229.5|16225.5|800
1615785900000|2021-03-15 05:25:00|16234.5|16230.5|16231.5|16227.5|16244.5|16240.5|16230.5|16226.5|1542
1615786200000|2021-03-15 05:30:00|16230.5|16226.5|16220.5|16216.5|16234|16230|16219.5|16215.5|1477
1615786500000|2021-03-15 05:35:00|16220|16216|16220.5|16216.5|16225.5|16221.5|16215.5|16211.5|1155
1615786800000|2021-03-15 05:40:00|16219.5|16215.5|16221|16217|16226.5|16222.5|16219.5|16215.5|1702
1615787100000|2021-03-15 05:45:00|16229.9|16215.9|16226.7|16212.7|16231.5|16217.5|16225.7|16211.7|2
1615787400000|2021-03-15 05:50:00|16226.5|16212.5|16228.5|16214.5|16229.9|16215.9|16224.6|16210.6|0
1615787700000|2021-03-15 05:55:00|16228.7|16214.7|16225.3|16211.3|16229.9|16215.9|16224.9|16210.9|0
1615788000000|2021-03-15 06:00:00|16225.7|16211.7|16223.3|16209.3|16232|16218|16220.9|16206.9|0
1615788300000|2021-03-15 06:05:00|16222.3|16208.3|16220.9|16206.9|16227.6|16213.6|16220.7|16206.7|0
1615788600000|2021-03-15 06:10:00|16220.5|16206.5|16220.7|16206.7|16224.4|16210.4|16220.5|16206.5|0
1615788900000|2021-03-15 06:15:00|16221.1|16207.1|16206.5|16192.5|16221.1|16207.1|16198.1|16184.1|0
1615789200000|2021-03-15 06:20:00|16206.4|16192.4|16201.8|16187.8|16206.5|16192.5|16197.9|16183.9|0
1615789500000|2021-03-15 06:25:00|16201.9|16187.9|16214.2|16200.2|16214.2|16200.2|16195.5|16181.5|0
1615789800000|2021-03-15 06:30:00|16208.1|16194.1|16223.5|16209.5|16223.6|16209.6|16207|16193|0
1615790100000|2021-03-15 06:35:00|16223.4|16209.4|16228.7|16214.7|16235.4|16221.4|16221.3|16207.3|0
1615790400000|2021-03-15 06:40:00|16228.8|16214.8|16227.6|16213.6|16230.8|16216.8|16224.7|16210.7|0
1615790700000|2021-03-15 06:45:00|16227.5|16213.5|16229.9|16215.9|16230|16216|16227.5|16213.5|0
1615791000000|2021-03-15 06:50:00|16230|16216|16243.5|16229.5|16243.8|16229.8|16229.9|16215.9|0
1615791300000|2021-03-15 06:55:00|16245.6|16231.6|16229.6|16215.6|16245.7|16231.7|16228.2|16214.2|0
1615791600000|2021-03-15 07:00:00|16229.7|16215.7|16215|16209|16230.2|16216.2|16210.5|16204.5|444
1615791900000|2021-03-15 07:05:00|16215.5|16209.5|16200|16194|16215.5|16209.5|16198.5|16192.5|395
1615792200000|2021-03-15 07:10:00|16200.5|16194.5|16198.5|16192.5|16200.5|16194.5|16192.5|16186.5|274
1615792500000|2021-03-15 07:15:00|16201|16195|16200.5|16194.5|16202|16196|16195|16189|276
1615792800000|2021-03-15 07:20:00|16201.5|16195.5|16205|16199|16207|16201|16201.5|16195.5|219
1615793100000|2021-03-15 07:25:00|16204|16198|16207.5|16201.5|16207.5|16201.5|16202.5|16196.5|100
1615793400000|2021-03-15 07:30:00|16208|16202|16207|16201|16208.5|16202.5|16204|16198|163
1615793700000|2021-03-15 07:35:00|16207.5|16201.5|16202|16196|16208.5|16202.5|16202|16196|124
1615794000000|2021-03-15 07:40:00|16201.5|16195.5|16206.5|16200.5|16206.5|16200.5|16201|16195|140
1615794300000|2021-03-15 07:45:00|16206|16200|16209.5|16203.5|16210|16204|16205.5|16199.5|129
1615794600000|2021-03-15 07:50:00|16209|16203|16213.5|16207.5|16213.5|16207.5|16206.5|16200.5|182
1615794900000|2021-03-15 07:55:00|16213|16207|16214.5|16208.5|16215.5|16209.5|16212.5|16206.5|269
1615795200000|2021-03-15 08:00:00|16215.5|16209.5|16216.5|16210.5|16216.5|16210.5|16210|16204|209
1615795500000|2021-03-15 08:05:00|16217.5|16211.5|16227|16221|16233.5|16227.5|16217.5|16211.5|699
1615795800000|2021-03-15 08:10:00|16226.5|16220.5|16230|16224|16232|16226|16225.5|16219.5|241
1615796100000|2021-03-15 08:15:00|16231.5|16225.5|16226.5|16220.5|16233.5|16227.5|16226.5|16220.5|212
1615796400000|2021-03-15 08:20:00|16227|16221|16230|16224|16230.5|16224.5|16225.5|16219.5|144
1615796700000|2021-03-15 08:25:00|16230.5|16224.5|16230|16224|16231.5|16225.5|16226.5|16220.5|117
1615797000000|2021-03-15 08:30:00|16229.5|16223.5|16228|16222|16236.5|16230.5|16226.5|16220.5|308
1615797300000|2021-03-15 08:35:00|16228.5|16222.5|16230.5|16224.5|16231.5|16225.5|16226.5|16220.5|162
1615797600000|2021-03-15 08:40:00|16230|16224|16238.5|16232.5|16238.5|16232.5|16229|16223|144
1615797900000|2021-03-15 08:45:00|16239.5|16233.5|16239.5|16233.5|16242.5|16236.5|16236.5|16230.5|397
1615798200000|2021-03-15 08:50:00|16238.5|16232.5|16238|16232|16240.5|16234.5|16236.5|16230.5|87
1615798500000|2021-03-15 08:55:00|16237.5|16231.5|16239.5|16233.5|16240|16234|16236.5|16230.5|89
1615798800000|2021-03-15 09:00:00|16240|16234|16241.5|16235.5|16244.5|16238.5|16240|16234|278
1615799100000|2021-03-15 09:05:00|16240.5|16234.5|16245.5|16239.5|16246.5|16240.5|16240.5|16234.5|172
1615799400000|2021-03-15 09:10:00|16244.5|16238.5|16248.5|16242.5|16249.5|16243.5|16242.5|16236.5|222
1615799700000|2021-03-15 09:15:00|16248|16242|16246|16240|16248.5|16242.5|16243.5|16237.5|92
1615800000000|2021-03-15 09:20:00|16245|16239|16248.5|16242.5|16248.5|16242.5|16244.5|16238.5|82
1615800300000|2021-03-15 09:25:00|16248|16242|16247.5|16241.5|16250.5|16244.5|16246.5|16240.5|186
1615800600000|2021-03-15 09:30:00|16249|16243|16248.5|16242.5|16250.5|16244.5|16248|16242|126
1615800900000|2021-03-15 09:35:00|16249.5|16243.5|16246.5|16240.5|16250.5|16244.5|16246|16240|131
1615801200000|2021-03-15 09:40:00|16248|16242|16244.5|16238.5|16248|16242|16243.5|16237.5|117
1615801500000|2021-03-15 09:45:00|16245.5|16239.5|16248.5|16242.5|16249.5|16243.5|16243.5|16237.5|149
1615801800000|2021-03-15 09:50:00|16248|16242|16244|16238|16248.5|16242.5|16243.5|16237.5|56
1615802100000|2021-03-15 09:55:00|16243.5|16237.5|16240.5|16234.5|16245|16239|16240.5|16234.5|106
1615802400000|2021-03-15 10:00:00|16240|16234|16243|16237|16244|16238|16238.5|16232.5|104
1615802700000|2021-03-15 10:05:00|16242.5|16236.5|16241.5|16235.5|16244|16238|16241.5|16235.5|39
1615803000000|2021-03-15 10:10:00|16242|16236|16239.5|16233.5|16243|16237|16237.5|16231.5|155
1615803300000|2021-03-15 10:15:00|16239|16233|16238.5|16232.5|16239.5|16233.5|16237.5|16231.5|69
1615803600000|2021-03-15 10:20:00|16238|16232|16242|16236|16242.5|16236.5|16237.5|16231.5|88
1615803900000|2021-03-15 10:25:00|16241.5|16235.5|16238.5|16232.5|16242.5|16236.5|16238.5|16232.5|43
1615804200000|2021-03-15 10:30:00|16238|16232|16236.5|16230.5|16240.5|16234.5|16236.5|16230.5|59
1615804500000|2021-03-15 10:35:00|16235.5|16229.5|16235.5|16229.5|16235.5|16229.5|16232.5|16226.5|144
1615804800000|2021-03-15 10:40:00|16235|16229|16238|16232|16241.5|16235.5|16233.5|16227.5|78
1615805100000|2021-03-15 10:45:00|16237.5|16231.5|16239|16233|16242.5|16236.5|16237|16231|91
1615805400000|2021-03-15 10:50:00|16239.5|16233.5|16233.5|16227.5|16239.5|16233.5|16233.5|16227.5|72
1615805700000|2021-03-15 10:55:00|16233|16227|16238.5|16232.5|16238.5|16232.5|16232.5|16226.5|81
1615806000000|2021-03-15 11:00:00|16239|16233|16237.5|16231.5|16239.5|16233.5|16235.5|16229.5|32
1615806300000|2021-03-15 11:05:00|16237|16231|16238.5|16232.5|16238.5|16232.5|16230|16224|133
1615806600000|2021-03-15 11:10:00|16238|16232|16237|16231|16238|16232|16234|16228|28
1615806900000|2021-03-15 11:15:00|16237.5|16231.5|16239.5|16233.5|16242.5|16236.5|16236|16230|78
1615807200000|2021-03-15 11:20:00|16239|16233|16231.5|16225.5|16239|16233|16231.5|16225.5|104
1615807500000|2021-03-15 11:25:00|16230.5|16224.5|16230.5|16224.5|16234.5|16228.5|16229.5|16223.5|108
1615807800000|2021-03-15 11:30:00|16230|16224|16232|16226|16234.5|16228.5|16229.5|16223.5|82
1615808100000|2021-03-15 11:35:00|16232.5|16226.5|16231|16225|16233.5|16227.5|16230.5|16224.5|54
1615808400000|2021-03-15 11:40:00|16231.5|16225.5|16232.5|16226.5|16233|16227|16228|16222|229
1615808700000|2021-03-15 11:45:00|16231.5|16225.5|16230|16224|16232|16226|16228.5|16222.5|52
1615809000000|2021-03-15 11:50:00|16230.5|16224.5|16229.5|16223.5|16232.5|16226.5|16228.5|16222.5|192
1615809300000|2021-03-15 11:55:00|16230.5|16224.5|16232|16226|16233.5|16227.5|16229.5|16223.5|63
1615809600000|2021-03-15 12:00:00|16231.5|16225.5|16230.5|16224.5|16232|16226|16228.5|16222.5|104
1615809900000|2021-03-15 12:05:00|16229.5|16223.5|16228.5|16222.5|16230.5|16224.5|16223.5|16217.5|216
1615810200000|2021-03-15 12:10:00|16227.5|16221.5|16223|16217|16227.5|16221.5|16220.5|16214.5|195
1615810500000|2021-03-15 12:15:00|16222.5|16216.5|16216.5|16210.5|16224.5|16218.5|16215.5|16209.5|337
1615810800000|2021-03-15 12:20:00|16216|16210|16222.5|16216.5|16223.5|16217.5|16216|16210|128
1615811100000|2021-03-15 12:25:00|16221.5|16215.5|16220.5|16214.5|16225.5|16219.5|16219.5|16213.5|152
1615811400000|2021-03-15 12:30:00|16220|16214|16217|16211|16222|16216|16215.5|16209.5|198
1615811700000|2021-03-15 12:35:00|16217.5|16211.5|16221.5|16215.5|16224.5|16218.5|16216.5|16210.5|91
1615812000000|2021-03-15 12:40:00|16222.5|16216.5|16224.5|16218.5|16227|16221|16219.5|16213.5|122
1615812300000|2021-03-15 12:45:00|16223|16217|16222.5|16216.5|16226.5|16220.5|16220.5|16214.5|115
1615812600000|2021-03-15 12:50:00|16222|16216|16226.5|16220.5|16226.5|16220.5|16221.5|16215.5|54
1615812900000|2021-03-15 12:55:00|16226|16220|16230.5|16224.5|16230.5|16224.5|16226|16220|130
1615813200000|2021-03-15 13:00:00|16230|16224|16230.5|16224.5|16233.5|16227.5|16229.5|16223.5|224
1615813500000|2021-03-15 13:05:00|16231.5|16225.5|16235.5|16229.5|16236.5|16230.5|16231.5|16225.5|124
1615813800000|2021-03-15 13:10:00|16236|16230|16230.5|16224.5|16237.5|16231.5|16230.5|16224.5|116
1615814100000|2021-03-15 13:15:00|16231.5|16225.5|16230.5|16224.5|16233.5|16227.5|16230.5|16224.5|33
1615814400000|2021-03-15 13:20:00|16231|16225|16231.5|16225.5|16231.5|16225.5|16229.5|16223.5|82
1615814700000|2021-03-15 13:25:00|16232.5|16226.5|16228.5|16222.5|16233.5|16227.5|16227.5|16221.5|123
1615815000000|2021-03-15 13:30:00|16228|16222|16220|16214|16229.5|16223.5|16209|16203|926
1615815300000|2021-03-15 13:35:00|16219.5|16213.5|16220.5|16214.5|16229|16223|16216.5|16210.5|471
1615815600000|2021-03-15 13:40:00|16220|16214|16218|16212|16221|16215|16208.5|16202.5|543
1615815900000|2021-03-15 13:45:00|16217.5|16211.5|16215.5|16209.5|16222.5|16216.5|16212.5|16206.5|464
1615816200000|2021-03-15 13:50:00|16214|16208|16228|16222|16232.5|16226.5|16214|16208|542
1615816500000|2021-03-15 13:55:00|16227.5|16221.5|16228|16222|16233.5|16227.5|16221|16215|311
1615816800000|2021-03-15 14:00:00|16227.5|16221.5|16224.5|16218.5|16230|16224|16223|16217|192
1615817100000|2021-03-15 14:05:00|16224|16218|16222.5|16216.5|16227.5|16221.5|16220.5|16214.5|223
1615817400000|2021-03-15 14:10:00|16223|16217|16237.5|16231.5|16241|16235|16223|16217|575
1615817700000|2021-03-15 14:15:00|16236.5|16230.5|16235|16229|16238.5|16232.5|16232.5|16226.5|376
1615818000000|2021-03-15 14:20:00|16234.5|16228.5|16226|16220|16236|16230|16222.5|16216.5|283
1615818300000|2021-03-15 14:25:00|16226.5|16220.5|16224.5|16218.5|16231|16225|16222|16216|280
1615818600000|2021-03-15 14:30:00|16225|16219|16226|16220|16232|16226|16216.5|16210.5|283
1615818900000|2021-03-15 14:35:00|16226.5|16220.5|16224|16218|16230.5|16224.5|16217.5|16211.5|206
1615819200000|2021-03-15 14:40:00|16223.5|16217.5|16228.5|16222.5|16230.5|16224.5|16222.5|16216.5|164
1615819500000|2021-03-15 14:45:00|16229.5|16223.5|16231|16225|16234.5|16228.5|16227.5|16221.5|346
1615819800000|2021-03-15 14:50:00|16231.5|16225.5|16231|16225|16234.5|16228.5|16228|16222|189
1615820100000|2021-03-15 14:55:00|16230.5|16224.5|16232|16226|16232.5|16226.5|16228.5|16222.5|88
1615820400000|2021-03-15 15:00:00|16231|16225|16232.5|16226.5|16232.5|16226.5|16228.5|16222.5|81
1615820700000|2021-03-15 15:05:00|16233.5|16227.5|16230|16224|16234.5|16228.5|16229.5|16223.5|104
1615821000000|2021-03-15 15:10:00|16230.5|16224.5|16229|16223|16231.5|16225.5|16227.5|16221.5|54
1615821300000|2021-03-15 15:15:00|16230|16224|16228|16222|16231.5|16225.5|16226.5|16220.5|89
1615821600000|2021-03-15 15:20:00|16227.5|16221.5|16223.5|16217.5|16228|16222|16220.5|16214.5|164
1615821900000|2021-03-15 15:25:00|16224|16218|16216|16210|16224|16218|16213.5|16207.5|308
1615822200000|2021-03-15 15:30:00|16214|16208|16197.5|16191.5|16215|16209|16197.5|16191.5|899
1615822500000|2021-03-15 15:35:00|16196.5|16190.5|16188|16182|16200.5|16194.5|16177.5|16171.5|1377
1615822800000|2021-03-15 15:40:00|16188.5|16182.5|16194.5|16188.5|16198.5|16192.5|16187|16181|372
1615823100000|2021-03-15 15:45:00|16194|16188|16199|16193|16202|16196|16191|16185|257
1615823400000|2021-03-15 15:50:00|16198.5|16192.5|16200.5|16194.5|16204.5|16198.5|16193.5|16187.5|274
1615823700000|2021-03-15 15:55:00|16201.5|16195.5|16199.5|16193.5|16205.5|16199.5|16198.5|16192.5|243
1615824000000|2021-03-15 16:00:00|16199|16193|16201|16195|16201.5|16195.5|16195.5|16189.5|217
1615824300000|2021-03-15 16:05:00|16200.5|16194.5|16204.5|16198.5|16207|16201|16200|16194|185
1615824600000|2021-03-15 16:10:00|16204|16198|16207|16201|16207.5|16201.5|16203.5|16197.5|119
1615824900000|2021-03-15 16:15:00|16207.5|16201.5|16205|16199|16208.5|16202.5|16201.5|16195.5|109
1615825200000|2021-03-15 16:20:00|16205.5|16199.5|16209.5|16203.5|16210.5|16204.5|16205|16199|147
1615825500000|2021-03-15 16:25:00|16209|16203|16210|16204|16210.5|16204.5|16206|16200|92
1615825800000|2021-03-15 16:30:00|16209.5|16203.5|16217|16211|16219.5|16213.5|16206.5|16200.5|251
1615826100000|2021-03-15 16:35:00|16217.5|16211.5|16215.5|16209.5|16218.5|16212.5|16213|16207|226
1615826400000|2021-03-15 16:40:00|16216|16210|16216.5|16210.5|16216.5|16210.5|16212.5|16206.5|58
1615826700000|2021-03-15 16:45:00|16215.5|16209.5|16219.5|16213.5|16220.5|16214.5|16213|16207|144
1615827000000|2021-03-15 16:50:00|16220|16214|16218|16212|16220|16214|16215|16209|111
1615827300000|2021-03-15 16:55:00|16219|16213|16221.5|16215.5|16222|16216|16217|16211|121
1615827600000|2021-03-15 17:00:00|16222.5|16216.5|16223|16217|16225.5|16219.5|16221.5|16215.5|238
1615827900000|2021-03-15 17:05:00|16224|16218|16221.5|16215.5|16224|16218|16219.5|16213.5|58
1615828200000|2021-03-15 17:10:00|16220.5|16214.5|16219.5|16213.5|16221.5|16215.5|16216.5|16210.5|66
1615828500000|2021-03-15 17:15:00|16219|16213|16220.5|16214.5|16220.5|16214.5|16215.5|16209.5|76
1615828800000|2021-03-15 17:20:00|16221|16215|16222.5|16216.5|16222.5|16216.5|16218|16212|55
1615829100000|2021-03-15 17:25:00|16222|16216|16222|16216|16222.5|16216.5|16219.5|16213.5|20
1615829400000|2021-03-15 17:30:00|16221.5|16215.5|16218|16212|16221.5|16215.5|16217.5|16211.5|24
1615829700000|2021-03-15 17:35:00|16218.5|16212.5|16225.5|16219.5|16225.5|16219.5|16218|16212|92
1615830000000|2021-03-15 17:40:00|16226|16220|16229|16223|16229|16223|16225.5|16219.5|133
1615830300000|2021-03-15 17:45:00|16229.5|16223.5|16228.5|16222.5|16230|16224|16227.5|16221.5|53
1615830600000|2021-03-15 17:50:00|16228|16222|16234.5|16228.5|16235|16229|16228|16222|139
1615830900000|2021-03-15 17:55:00|16233.5|16227.5|16235.5|16229.5|16235.5|16229.5|16233|16227|59
1615831200000|2021-03-15 18:00:00|16236.5|16230.5|16238.5|16232.5|16238.5|16232.5|16236|16230|137
1615831500000|2021-03-15 18:05:00|16237.5|16231.5|16238|16232|16238.5|16232.5|16234|16228|63
1615831800000|2021-03-15 18:10:00|16237.5|16231.5|16237.5|16231.5|16238|16232|16234.5|16228.5|96
1615832100000|2021-03-15 18:15:00|16238|16232|16239|16233|16239.5|16233.5|16237.5|16231.5|86
1615832400000|2021-03-15 18:20:00|16238.5|16232.5|16244|16238|16245.5|16239.5|16238.5|16232.5|276
1615832700000|2021-03-15 18:25:00|16244.5|16238.5|16243.5|16237.5|16245.5|16239.5|16243.5|16237.5|72
1615833000000|2021-03-15 18:30:00|16244|16238|16244.5|16238.5|16246.5|16240.5|16243.5|16237.5|170
1615833300000|2021-03-15 18:35:00|16245|16239|16242.5|16236.5|16245.5|16239.5|16242|16236|43
1615833600000|2021-03-15 18:40:00|16243.5|16237.5|16242.5|16236.5|16243.5|16237.5|16241.5|16235.5|61
1615833900000|2021-03-15 18:45:00|16243.5|16237.5|16242.5|16236.5|16243.5|16237.5|16239.5|16233.5|68
1615834200000|2021-03-15 18:50:00|16241.5|16235.5|16240|16234|16241.5|16235.5|16238.5|16232.5|59
1615834500000|2021-03-15 18:55:00|16239.5|16233.5|16237.5|16231.5|16240.5|16234.5|16235.5|16229.5|96
1615834800000|2021-03-15 19:00:00|16238|16232|16237|16231|16240|16234|16236.5|16230.5|73
1615835100000|2021-03-15 19:05:00|16238|16232|16238.5|16232.5|16238.5|16232.5|16234.5|16228.5|90
1615835400000|2021-03-15 19:10:00|16239|16233|16235.5|16229.5|16239.5|16233.5|16234.5|16228.5|36
1615835700000|2021-03-15 19:15:00|16236|16230|16236|16230|16238.5|16232.5|16235.5|16229.5|61
1615836000000|2021-03-15 19:20:00|16236.5|16230.5|16235|16229|16236.5|16230.5|16232.5|16226.5|77
1615836300000|2021-03-15 19:25:00|16235.5|16229.5|16229|16223|16238.5|16232.5|16229|16223|90
1615836600000|2021-03-15 19:30:00|16228.5|16222.5|16234.5|16228.5|16234.5|16228.5|16228.5|16222.5|45
1615836900000|2021-03-15 19:35:00|16234|16228|16241.5|16235.5|16241.5|16235.5|16233|16227|63
1615837200000|2021-03-15 19:40:00|16242|16236|16242.5|16236.5|16244|16238|16239|16233|82
1615837500000|2021-03-15 19:45:00|16243|16237|16256.5|16250.5|16257.5|16251.5|16242.5|16236.5|925
1615837800000|2021-03-15 19:50:00|16256|16250|16259.5|16253.5|16260|16254|16255|16249|208
1615838100000|2021-03-15 19:55:00|16260|16254|16266|16260|16266.5|16260.5|16259.5|16253.5|330
1615838400000|2021-03-15 20:00:00|16265.5|16259.5|16267|16261|16268.5|16262.5|16265.5|16259.5|240
1615838700000|2021-03-15 20:05:00|16266.5|16260.5|16262.5|16256.5|16267|16261|16262.5|16256.5|64
1615839000000|2021-03-15 20:10:00|16262|16256|16262.5|16256.5|16262.5|16256.5|16260|16254|55
1615839300000|2021-03-15 20:15:00|16262|16256|16264|16258|16264|16258|16260.5|16254.5|99
1615839600000|2021-03-15 20:20:00|16263.5|16257.5|16263.5|16257.5|16266|16260|16263|16257|97
1615839900000|2021-03-15 20:25:00|16264|16258|16264|16258|16265|16259|16262.5|16256.5|23
1615840200000|2021-03-15 20:30:00|16263.5|16257.5|16262|16256|16264.5|16258.5|16261.5|16255.5|87
1615840500000|2021-03-15 20:35:00|16262.5|16256.5|16272|16266|16272|16266|16262.5|16256.5|170
1615840800000|2021-03-15 20:40:00|16273|16267|16278|16272|16278.5|16272.5|16273|16267|379
1615841100000|2021-03-15 20:45:00|16277.5|16271.5|16275|16269|16278|16272|16274.5|16268.5|146
1615841400000|2021-03-15 20:50:00|16274.5|16268.5|16284.5|16278.5|16284.5|16278.5|16274.5|16268.5|266
1615841700000|2021-03-15 20:55:00|16284|16278|16291|16285|16291.5|16285.5|16280|16274|290
1615842000000|2021-03-15 21:00:00|16291.5|16285.5|16295.5|16281.5|16296.2|16285.5|16291.5|16278.8|0
1615842300000|2021-03-15 21:05:00|16295.6|16281.6|16295.7|16281.7|16296.4|16282.4|16294.8|16280.8|0
1615842600000|2021-03-15 21:10:00|16295.5|16281.5|16294.8|16280.8|16295.7|16281.7|16294|16280|0
1615842900000|2021-03-15 21:15:00|16294.4|16280.4|16293.7|16279.7|16294.8|16280.8|16293.7|16279.7|0
1615843200000|2021-03-15 21:20:00|16294.3|16280.3|16293.9|16279.9|16294.6|16280.6|16293.7|16279.7|0
1615843500000|2021-03-15 21:25:00|16293.7|16279.7|16293.7|16279.7|16293.8|16279.8|16292.8|16278.8|0
1615843800000|2021-03-15 21:30:00|16293.6|16279.6|16293.8|16279.8|16296|16282|16293.6|16279.6|0
1615844100000|2021-03-15 21:35:00|16294.1|16280.1|16293.7|16279.7|16294.9|16280.9|16293.7|16279.7|0
1615844400000|2021-03-15 21:40:00|16294.2|16280.2|16295.9|16281.9|16295.9|16281.9|16294.2|16280.2|0
1615844700000|2021-03-15 21:45:00|16295.7|16281.7|16295.7|16281.7|16295.7|16281.7|16293.4|16279.4|0
1615845000000|2021-03-15 21:50:00|16295.5|16281.5|16294.7|16280.7|16295.7|16281.7|16294.1|16280.1|0
1615845300000|2021-03-15 21:55:00|16294.2|16280.2|16293.4|16279.4|16294.8|16280.8|16293.4|16279.4|0
1615845600000|2021-03-15 22:00:00|16297.4|16283.4|16287.2|16273.2|16297.4|16283.4|16287.2|16273.2|0
1615845900000|2021-03-15 22:05:00|16287.9|16273.9|16285|16271|16287.9|16273.9|16285|16271|0
1615846200000|2021-03-15 22:10:00|16285.7|16271.7|16287.2|16273.2|16287.2|16273.2|16285|16271|0
1615846500000|2021-03-15 22:15:00|16286.8|16272.8|16285.7|16271.7|16287.9|16273.9|16285|16271|0
1615846800000|2021-03-15 22:20:00|16286.4|16272.4|16283.6|16269.6|16286.4|16272.4|16283.6|16269.6|0
1615847100000|2021-03-15 22:25:00|16284.3|16270.3|16281.3|16267.3|16284.3|16270.3|16279.8|16265.8|0
1615847400000|2021-03-15 22:30:00|16282.7|16268.7|16284.9|16270.9|16285.6|16271.6|16282|16268|0
1615847700000|2021-03-15 22:35:00|16285.6|16271.6|16283.4|16269.4|16285.6|16271.6|16283.4|16269.4|0
1615848000000|2021-03-15 22:40:00|16283.8|16269.8|16283.4|16269.4|16284.1|16270.1|16281.3|16267.3|0
1615848300000|2021-03-15 22:45:00|16283.1|16269.1|16280.1|16266.1|16283.4|16269.4|16279.4|16265.4|0
1615848600000|2021-03-15 22:50:00|16280.8|16266.8|16281.2|16267.2|16281.2|16267.2|16278|16264|0
1615848900000|2021-03-15 22:55:00|16281.6|16267.6|16278.7|16264.7|16282.3|16268.3|16275.8|16261.8|0
1615849200000|2021-03-15 23:00:00|16279.4|16265.4|16278|16264|16280.1|16266.1|16276.5|16262.5|0
1615849500000|2021-03-15 23:05:00|16278.7|16264.7|16277.8|16263.8|16281.8|16267.8|16277.5|16263.5|0
1615849800000|2021-03-15 23:10:00|16277.1|16263.1|16280.5|16266.5|16281.2|16267.2|16275.5|16261.5|0
1615850100000|2021-03-15 23:15:00|16281.2|16267.2|16281.9|16267.9|16284.1|16270.1|16279.8|16265.8|0
1615850400000|2021-03-15 23:20:00|16281.2|16267.2|16284.7|16270.7|16284.7|16270.7|16281.2|16267.2|0
1615850700000|2021-03-15 23:25:00|16284.3|16270.3|16282.5|16268.5|16284.7|16270.7|16276.7|16262.7|0
1615851000000|2021-03-15 23:30:00|16282.1|16268.1|16280|16266|16282.5|16268.5|16278.9|16264.9|0
1615851300000|2021-03-15 23:35:00|16280.3|16266.3|16281.8|16267.8|16281.8|16267.8|16278.9|16264.9|0
1615851600000|2021-03-15 23:40:00|16281.1|16267.1|16283.2|16269.2|16283.9|16269.9|16281.1|16267.1|0
1615851900000|2021-03-15 23:45:00|16283.9|16269.9|16278.9|16264.9|16283.9|16269.9|16277.8|16263.8|0
1615852200000|2021-03-15 23:50:00|16279.6|16265.6|16278.9|16264.9|16281.1|16267.1|16278.2|16264.2|0
1615852500000|2021-03-15 23:55:00|16278.2|16264.2|16277.8|16263.8|16280.3|16266.3|16276.7|16262.7|0
1615852800000|2021-03-16 00:00:00|16278.5|16264.5|16280.6|16266.6|16280.6|16266.6|16275.6|16261.6|0
1615853100000|2021-03-16 00:05:00|16280.3|16266.3|16277|16263|16284.2|16270.2|16277|16263|0
1615853400000|2021-03-16 00:10:00|16276.3|16262.3|16285|16271|16286.4|16272.4|16276.3|16262.3|0
1615853700000|2021-03-16 00:15:00|16285.3|16271.3|16280.7|16266.7|16286.4|16272.4|16277.7|16263.7|0
1615854000000|2021-03-16 00:20:00|16280.6|16266.6|16280.2|16266.2|16281.6|16267.6|16277|16263|0
1615854300000|2021-03-16 00:25:00|16279.8|16265.8|16277.4|16263.4|16280.2|16266.2|16273.1|16259.1|0
1615854600000|2021-03-16 00:30:00|16277.6|16263.6|16277.4|16263.4|16280.3|16266.3|16276.4|16262.4|0
1615854900000|2021-03-16 00:35:00|16278.5|16264.5|16283.8|16269.8|16287|16273|16277.1|16263.1|0
1615855200000|2021-03-16 00:40:00|16283.6|16269.6|16280.2|16266.2|16284.2|16270.2|16277|16263|0
1615855500000|2021-03-16 00:45:00|16275.3|16271.3|16259.8|16255.8|16278.3|16274.3|16255.3|16251.3|2864
1615855800000|2021-03-16 00:50:00|16259.3|16255.3|16262.8|16258.8|16267.3|16263.3|16258.8|16254.8|846
1615856100000|2021-03-16 00:55:00|16263.3|16259.3|16256.3|16252.3|16265.8|16261.8|16255.8|16251.8|810
1615856400000|2021-03-16 01:00:00|16256.8|16252.8|16265.8|16261.8|16282.3|16278.3|16252.3|16248.3|4107
1615856700000|2021-03-16 01:05:00|16266.8|16262.8|16287.8|16283.8|16293.8|16289.8|16254.3|16250.3|3218
1615857000000|2021-03-16 01:10:00|16288.8|16284.8|16295.3|16291.3|16297.3|16293.3|16275.3|16271.3|2416
1615857300000|2021-03-16 01:15:00|16295.8|16291.8|16290.8|16286.8|16317.8|16313.8|16286.8|16282.8|5597
1615857600000|2021-03-16 01:20:00|16291.3|16287.3|16263.8|16259.8|16293.3|16289.3|16256.3|16252.3|4262
1615857900000|2021-03-16 01:25:00|16263.3|16259.3|16280.3|16276.3|16284.3|16280.3|16262.8|16258.8|1820
1615858200000|2021-03-16 01:30:00|16279.3|16275.3|16270.8|16266.8|16297.3|16293.3|16269.8|16265.8|2615
1615858500000|2021-03-16 01:35:00|16274.3|16270.3|16261.8|16257.8|16281.8|16277.8|16259.8|16255.8|2264
1615858800000|2021-03-16 01:40:00|16260.8|16256.8|16250.3|16246.3|16267.3|16263.3|16237.8|16233.8|3977
1615859100000|2021-03-16 01:45:00|16247.8|16243.8|16261.8|16257.8|16261.8|16257.8|16243.8|16239.8|1748
1615859400000|2021-03-16 01:50:00|16260.8|16256.8|16274.8|16270.8|16279.8|16275.8|16259.3|16255.3|2258
1615859700000|2021-03-16 01:55:00|16274.3|16270.3|16261.8|16257.8|16287.3|16283.3|16260.3|16256.3|2047
1615860000000|2021-03-16 02:00:00|16261.3|16257.3|16250.8|16246.8|16266.8|16262.8|16248.8|16244.8|1768
1615860300000|2021-03-16 02:05:00|16250.3|16246.3|16262.3|16258.3|16265.8|16261.8|16246.8|16242.8|1545
1615860600000|2021-03-16 02:10:00|16261.3|16257.3|16243.3|16239.3|16268.8|16264.8|16238.8|16234.8|2281
1615860900000|2021-03-16 02:15:00|16243.8|16239.8|16246.8|16242.8|16256.8|16252.8|16237.3|16233.3|1588
1615861200000|2021-03-16 02:20:00|16247.3|16243.3|16247.8|16243.8|16258.8|16254.8|16240.3|16236.3|1445
1615861500000|2021-03-16 02:25:00|16248.3|16244.3|16263.3|16259.3|16265.3|16261.3|16246.8|16242.8|1543
1615861800000|2021-03-16 02:30:00|16262.3|16258.3|16243.8|16239.8|16265.8|16261.8|16243.8|16239.8|1511
1615862100000|2021-03-16 02:35:00|16244.3|16240.3|16243.8|16239.8|16259.8|16255.8|16242.8|16238.8|910
1615862400000|2021-03-16 02:40:00|16244.3|16240.3|16256.8|16252.8|16259.8|16255.8|16242.8|16238.8|1038
1615862700000|2021-03-16 02:45:00|16257.3|16253.3|16261.3|16257.3|16270.8|16266.8|16256.8|16252.8|1521
1615863000000|2021-03-16 02:50:00|16261.8|16257.8|16264.8|16260.8|16269.8|16265.8|16257.8|16253.8|677
1615863300000|2021-03-16 02:55:00|16265.3|16261.3|16270.8|16266.8|16272.8|16268.8|16261.8|16257.8|690
1615863600000|2021-03-16 03:00:00|16271.8|16267.8|16279.8|16275.8|16280.8|16276.8|16263.8|16259.8|1510
1615863900000|2021-03-16 03:05:00|16280.3|16276.3|16288.8|16284.8|16294.3|16290.3|16278.8|16274.8|1907
1615864200000|2021-03-16 03:10:00|16289.8|16285.8|16285.8|16281.8|16291.8|16287.8|16282.8|16278.8|844
1615864500000|2021-03-16 03:15:00|16284.8|16280.8|16283.8|16279.8|16288.3|16284.3|16275.8|16271.8|801
1615864800000|2021-03-16 03:20:00|16284.3|16280.3|16284.3|16280.3|16290.8|16286.8|16274.8|16270.8|829
1615865100000|2021-03-16 03:25:00|16283.8|16279.8|16294.8|16290.8|16300.8|16296.8|16283.8|16279.8|1534
1615865400000|2021-03-16 03:30:00|16295.8|16291.8|16291.3|16287.3|16296.3|16292.3|16284.8|16280.8|753
1615865700000|2021-03-16 03:35:00|16290.3|16286.3|16330.8|16326.8|16337.3|16333.3|16289.3|16285.3|4640
1615866000000|2021-03-16 03:40:00|16332.8|16328.8|16346.8|16342.8|16349.3|16345.3|16332.8|16328.8|4019
1615866300000|2021-03-16 03:45:00|16347.8|16343.8|16344.8|16340.8|16355.3|16351.3|16339.8|16335.8|2296
1615866600000|2021-03-16 03:50:00|16345.8|16341.8|16343.8|16339.8|16346.8|16342.8|16336.3|16332.3|1100
1615866900000|2021-03-16 03:55:00|16344.3|16340.3|16351.3|16347.3|16361.8|16357.8|16341.8|16337.8|1840
1615867200000|2021-03-16 04:00:00|16351.8|16347.8|16365.8|16361.8|16366.3|16362.3|16344.8|16340.8|1651
1615867500000|2021-03-16 04:05:00|16366.8|16362.8|16369.8|16365.8|16370.8|16366.8|16359.3|16355.3|1532
1615867800000|2021-03-16 04:10:00|16369.3|16365.3|16350.8|16346.8|16369.8|16365.8|16349.8|16345.8|1062
1615868100000|2021-03-16 04:15:00|16351.8|16347.8|16339.3|16335.3|16354.3|16350.3|16329.3|16325.3|1880
1615868400000|2021-03-16 04:20:00|16339.8|16335.8|16302.3|16298.3|16341.3|16337.3|16271.8|16267.8|6034
1615868700000|2021-03-16 04:25:00|16301.8|16297.8|16303.3|16299.3|16311.8|16307.8|16297.3|16293.3|1537
1615869000000|2021-03-16 04:30:00|16303.8|16299.8|16311.8|16307.8|16311.8|16307.8|16297.8|16293.8|1048
1615869300000|2021-03-16 04:35:00|16312.8|16308.8|16310.3|16306.3|16314.3|16310.3|16303.8|16299.8|488
1615869600000|2021-03-16 04:40:00|16309.8|16305.8|16300.3|16296.3|16311.3|16307.3|16298.8|16294.8|169
1615869900000|2021-03-16 04:45:00|16299.8|16295.8|16292.8|16288.8|16301.8|16297.8|16292.8|16288.8|237
1615870200000|2021-03-16 04:50:00|16290.8|16286.8|16292.8|16288.8|16296.3|16292.3|16287.3|16283.3|289
1615870500000|2021-03-16 04:55:00|16292.3|16288.3|16301.8|16297.8|16301.8|16297.8|16286.3|16282.3|202
1615870800000|2021-03-16 05:00:00|16302.3|16298.3|16296.8|16292.8|16305.3|16301.3|16293.3|16289.3|182
1615871100000|2021-03-16 05:05:00|16299.3|16295.3|16306.3|16302.3|16306.8|16302.8|16295.8|16291.8|157
1615871400000|2021-03-16 05:10:00|16307.3|16303.3|16305.8|16301.8|16307.3|16303.3|16302.3|16298.3|263
1615871700000|2021-03-16 05:15:00|16306.3|16302.3|16313.8|16309.8|16313.8|16309.8|16305.3|16301.3|261
1615872000000|2021-03-16 05:20:00|16314.8|16310.8|16317.8|16313.8|16323.8|16319.8|16313.3|16309.3|242
1615872300000|2021-03-16 05:25:00|16317.3|16313.3|16320.3|16316.3|16322.3|16318.3|16311.3|16307.3|183
1615872600000|2021-03-16 05:30:00|16298.8|16294.8|16306.8|16302.8|16311.8|16307.8|16298.8|16294.8|394
1615872900000|2021-03-16 05:35:00|16305.3|16301.3|16304.8|16300.8|16306.8|16302.8|16302.8|16298.8|252
1615873200000|2021-03-16 05:40:00|16304.3|16300.3|16307.3|16303.3|16309.3|16305.3|16303.8|16299.8|606
1615873500000|2021-03-16 05:45:00|16311.9|16297.9|16313|16299|16313.2|16299.2|16311.9|16297.9|0
1615873800000|2021-03-16 05:50:00|16312.7|16298.7|16309.8|16295.8|16313|16299|16308.4|16294.4|0
1615874100000|2021-03-16 05:55:00|16309.6|16295.6|16311.6|16297.6|16313.2|16299.2|16309.5|16295.5|0
1615874400000|2021-03-16 06:00:00|16312.7|16298.7|16309.1|16295.1|16315.2|16301.2|16308.4|16294.4|0
1615874700000|2021-03-16 06:05:00|16310.2|16296.2|16310.9|16296.9|16311.9|16297.9|16308.8|16294.8|0
1615875000000|2021-03-16 06:10:00|16308.8|16294.8|16305.2|16291.2|16308.8|16294.8|16302|16288|0
1615875300000|2021-03-16 06:15:00|16305|16291|16296.3|16282.3|16314.2|16300.2|16289.8|16275.8|0
1615875600000|2021-03-16 06:20:00|16296.4|16282.4|16299.8|16285.8|16301.2|16287.2|16296.3|16282.3|0
1615875900000|2021-03-16 06:25:00|16299.9|16285.9|16302.2|16288.2|16302.3|16288.3|16297.7|16283.7|0
1615876200000|2021-03-16 06:30:00|16298|16284|16298.1|16284.1|16300.2|16286.2|16297.4|16283.4|0
1615876500000|2021-03-16 06:35:00|16298.2|16284.2|16298.9|16284.9|16299.1|16285.1|16298.1|16284.1|0
1615876800000|2021-03-16 06:40:00|16298.8|16284.8|16300.8|16286.8|16301|16287|16298.8|16284.8|0
1615877100000|2021-03-16 06:45:00|16300.7|16286.7|16309.4|16295.4|16309.4|16295.4|16300.7|16286.7|0
1615877400000|2021-03-16 06:50:00|16309.3|16295.3|16311.2|16297.2|16311.5|16297.5|16308.6|16294.6|0
1615877700000|2021-03-16 06:55:00|16311.3|16297.3|16317.1|16303.1|16318.8|16304.8|16309.3|16295.3|0
1615878000000|2021-03-16 07:00:00|16317.4|16303.4|16319.8|16313.8|16331.3|16325.3|16317.3|16303.3|107
1615878300000|2021-03-16 07:05:00|16320.3|16314.3|16324.3|16318.3|16325.8|16319.8|16319.3|16313.3|48
1615878600000|2021-03-16 07:10:00|16324.8|16318.8|16323.8|16317.8|16325.3|16319.3|16319.3|16313.3|41
1615878900000|2021-03-16 07:15:00|16324.3|16318.3|16321.3|16315.3|16330.8|16324.8|16321.3|16315.3|87
1615879200000|2021-03-16 07:20:00|16320.8|16314.8|16321.3|16315.3|16322.8|16316.8|16318.3|16312.3|37
1615879500000|2021-03-16 07:25:00|16321.8|16315.8|16322.8|16316.8|16327.3|16321.3|16320.8|16314.8|42
1615879800000|2021-03-16 07:30:00|16322.3|16316.3|16316.8|16310.8|16322.8|16316.8|16315.8|16309.8|45
1615880100000|2021-03-16 07:35:00|16316.3|16310.3|16313.8|16307.8|16320.8|16314.8|16312.8|16306.8|36
1615880400000|2021-03-16 07:40:00|16314.3|16308.3|16315.8|16309.8|16316.3|16310.3|16311.3|16305.3|27
1615880700000|2021-03-16 07:45:00|16315.3|16309.3|16315.8|16309.8|16318.3|16312.3|16314.8|16308.8|25
1615881000000|2021-03-16 07:50:00|16315.3|16309.3|16315.8|16309.8|16315.8|16309.8|16313.3|16307.3|7
1615881300000|2021-03-16 07:55:00|16316.3|16310.3|16318.8|16312.8|16319.8|16313.8|16316.3|16310.3|15
1615881600000|2021-03-16 08:00:00|16319.3|16313.3|16312.8|16306.8|16319.8|16313.8|16311.3|16305.3|44
1615881900000|2021-03-16 08:05:00|16312.3|16306.3|16307.8|16301.8|16315.8|16309.8|16305.8|16299.8|62
1615882200000|2021-03-16 08:10:00|16306.3|16300.3|16313.8|16307.8|16314.3|16308.3|16306.3|16300.3|37
1615882500000|2021-03-16 08:15:00|16313.3|16307.3|16314.8|16308.8|16314.8|16308.8|16309.8|16303.8|25
1615882800000|2021-03-16 08:20:00|16316.3|16310.3|16316.8|16310.8|16317.3|16311.3|16313.8|16307.8|8
1615883100000|2021-03-16 08:25:00|16317.3|16311.3|16316.8|16310.8|16318.8|16312.8|16315.3|16309.3|24
1615883400000|2021-03-16 08:30:00|16317.8|16311.8|16316.8|16310.8|16318.8|16312.8|16315.8|16309.8|29
1615883700000|2021-03-16 08:35:00|16317.3|16311.3|16314.8|16308.8|16318.8|16312.8|16313.3|16307.3|16
1615884000000|2021-03-16 08:40:00|16315.3|16309.3|16315.3|16309.3|16315.8|16309.8|16312.8|16306.8|9
1615884300000|2021-03-16 08:45:00|16314.8|16308.8|16310.8|16304.8|16315.8|16309.8|16310.8|16304.8|19
1615884600000|2021-03-16 08:50:00|16311.8|16305.8|16308.8|16302.8|16313.8|16307.8|16308.8|16302.8|8
1615884900000|2021-03-16 08:55:00|16309.3|16303.3|16314.3|16308.3|16314.3|16308.3|16308.8|16302.8|10
1615885200000|2021-03-16 09:00:00|16313.8|16307.8|16312.8|16306.8|16313.8|16307.8|16311.3|16305.3|11
1615885500000|2021-03-16 09:05:00|16313.3|16307.3|16317.3|16311.3|16317.3|16311.3|16312.3|16306.3|7
1615885800000|2021-03-16 09:10:00|16316.8|16310.8|16316.8|16310.8|16317.8|16311.8|16316.3|16310.3|7
1615886100000|2021-03-16 09:15:00|16316.3|16310.3|16317.3|16311.3|16317.3|16311.3|16315.8|16309.8|9
1615886400000|2021-03-16 09:20:00|16316.8|16310.8|16316.8|16310.8|16317.3|16311.3|16316.3|16310.3|7
1615886700000|2021-03-16 09:25:00|16316.3|16310.3|16316.8|16310.8|16317.8|16311.8|16316.3|16310.3|3
1615887000000|2021-03-16 09:30:00|16317.3|16311.3|16312.3|16306.3|16317.3|16311.3|16311.3|16305.3|14
1615887300000|2021-03-16 09:35:00|16312.8|16306.8|16311.8|16305.8|16315.8|16309.8|16310.8|16304.8|6
1615887600000|2021-03-16 09:40:00|16312.3|16306.3|16314.3|16308.3|16315.3|16309.3|16312.3|16306.3|5
1615887900000|2021-03-16 09:45:00|16314.8|16308.8|16314.3|16308.3|16315.3|16309.3|16313.8|16307.8|4
1615888200000|2021-03-16 09:50:00|16313.8|16307.8|16314.8|16308.8|16315.8|16309.8|16313.3|16307.3|6
1615888500000|2021-03-16 09:55:00|16315.3|16309.3|16315.3|16309.3|16315.3|16309.3|16313.8|16307.8|0
1615888800000|2021-03-16 10:00:00|16314.8|16308.8|16315.8|16309.8|16315.8|16309.8|16314.3|16308.3|5
1615889100000|2021-03-16 10:05:00|16316.3|16310.3|16314.8|16308.8|16316.8|16310.8|16314.8|16308.8|14
1615889400000|2021-03-16 10:10:00|16314.3|16308.3|16315.8|16309.8|16317.3|16311.3|16314.3|16308.3|4
1615889700000|2021-03-16 10:15:00|16316.3|16310.3|16319.8|16313.8|16319.8|16313.8|16315.8|16309.8|25
1615890000000|2021-03-16 10:20:00|16319.3|16313.3|16321.3|16315.3|16323.3|16317.3|16318.8|16312.8|31
1615890300000|2021-03-16 10:25:00|16321.8|16315.8|16320.8|16314.8|16322.3|16316.3|16320.3|16314.3|21
1615890600000|2021-03-16 10:30:00|16320.3|16314.3|16322.8|16316.8|16323.3|16317.3|16319.8|16313.8|17
1615890900000|2021-03-16 10:35:00|16322.3|16316.3|16323.8|16317.8|16324.3|16318.3|16321.8|16315.8|12
1615891200000|2021-03-16 10:40:00|16324.3|16318.3|16324.3|16318.3|16324.3|16318.3|16323.8|16317.8|5
1615891500000|2021-03-16 10:45:00|16324.8|16318.8|16328.3|16322.3|16328.3|16322.3|16324.8|16318.8|24
1615891800000|2021-03-16 10:50:00|16327.8|16321.8|16327.8|16321.8|16328.3|16322.3|16326.8|16320.8|8
1615892100000|2021-03-16 10:55:00|16326.8|16320.8|16327.3|16321.3|16327.8|16321.8|16325.8|16319.8|7
1615892400000|2021-03-16 11:00:00|16326.8|16320.8|16328.8|16322.8|16329.8|16323.8|16326.8|16320.8|27
1615892700000|2021-03-16 11:05:00|16329.3|16323.3|16330.8|16324.8|16331.3|16325.3|16328.8|16322.8|7
1615893000000|2021-03-16 11:10:00|16331.3|16325.3|16332.3|16326.3|16332.3|16326.3|16330.8|16324.8|32
1615893300000|2021-03-16 11:15:00|16331.8|16325.8|16339.3|16333.3|16340.3|16334.3|16331.8|16325.8|47
1615893600000|2021-03-16 11:20:00|16338.8|16332.8|16336.8|16330.8|16341.8|16335.8|16336.3|16330.3|44
1615893900000|2021-03-16 11:25:00|16337.3|16331.3|16335.8|16329.8|16339.8|16333.8|16335.8|16329.8|34
1615894200000|2021-03-16 11:30:00|16335.3|16329.3|16334.3|16328.3|16336.3|16330.3|16332.8|16326.8|12
1615894500000|2021-03-16 11:35:00|16334.8|16328.8|16335.8|16329.8|16336.3|16330.3|16334.3|16328.3|11
1615894800000|2021-03-16 11:40:00|16335.3|16329.3|16334.3|16328.3|16336.3|16330.3|16332.8|16326.8|10
1615895100000|2021-03-16 11:45:00|16334.8|16328.8|16336.3|16330.3|16337.3|16331.3|16334.8|16328.8|19
1615895400000|2021-03-16 11:50:00|16336.8|16330.8|16336.3|16330.3|16337.3|16331.3|16335.8|16329.8|28
1615895700000|2021-03-16 11:55:00|16335.8|16329.8|16335.8|16329.8|16336.3|16330.3|16333.8|16327.8|20
1615896000000|2021-03-16 12:00:00|16336.8|16330.8|16338.8|16332.8|16339.8|16333.8|16336.3|16330.3|23
1615896300000|2021-03-16 12:05:00|16339.3|16333.3|16343.3|16337.3|16343.3|16337.3|16338.8|16332.8|61
1615896600000|2021-03-16 12:10:00|16342.8|16336.8|16340.3|16334.3|16343.8|16337.8|16339.3|16333.3|35
1615896900000|2021-03-16 12:15:00|16339.8|16333.8|16341.8|16335.8|16342.8|16336.8|16339.8|16333.8|26
1615897200000|2021-03-16 12:20:00|16342.3|16336.3|16339.3|16333.3|16342.8|16336.8|16337.3|16331.3|17
1615897500000|2021-03-16 12:25:00|16338.8|16332.8|16338.3|16332.3|16338.8|16332.8|16337.3|16331.3|25
1615897800000|2021-03-16 12:30:00|16337.8|16331.8|16334.3|16328.3|16343.3|16337.3|16325.3|16319.3|97
1615898100000|2021-03-16 12:35:00|16333.3|16327.3|16331.8|16325.8|16333.8|16327.8|16328.8|16322.8|32
1615898400000|2021-03-16 12:40:00|16331.3|16325.3|16331.3|16325.3|16332.8|16326.8|16328.3|16322.3|31
1615898700000|2021-03-16 12:45:00|16331.8|16325.8|16333.3|16327.3|16333.3|16327.3|16330.3|16324.3|5
1615899000000|2021-03-16 12:50:00|16333.8|16327.8|16332.8|16326.8|16334.8|16328.8|16330.3|16324.3|19
1615899300000|2021-03-16 12:55:00|16333.3|16327.3|16328.8|16322.8|16333.3|16327.3|16328.8|16322.8|26
1615899600000|2021-03-16 13:00:00|16329.8|16323.8|16329.3|16323.3|16330.8|16324.8|16325.8|16319.8|35
1615899900000|2021-03-16 13:05:00|16329.8|16323.8|16331.8|16325.8|16332.8|16326.8|16329.3|16323.3|17
1615900200000|2021-03-16 13:10:00|16331.3|16325.3|16335.3|16329.3|16335.3|16329.3|16330.3|16324.3|14
1615900500000|2021-03-16 13:15:00|16334.3|16328.3|16336.8|16330.8|16337.8|16331.8|16333.3|16327.3|27
1615900800000|2021-03-16 13:20:00|16337.3|16331.3|16335.8|16329.8|16338.8|16332.8|16334.3|16328.3|15
1615901100000|2021-03-16 13:25:00|16335.3|16329.3|16337.8|16331.8|16339.3|16333.3|16334.8|16328.8|35
1615901400000|2021-03-16 13:30:00|16338.3|16332.3|16336.8|16330.8|16344.8|16338.8|16333.3|16327.3|83
1615901700000|2021-03-16 13:35:00|16337.3|16331.3|16335.3|16329.3|16338.8|16332.8|16329.8|16323.8|57
1615902000000|2021-03-16 13:40:00|16335.8|16329.8|16344.8|16338.8|16347.8|16341.8|16334.8|16328.8|55
1615902300000|2021-03-16 13:45:00|16345.3|16339.3|16349.3|16343.3|16355.8|16349.8|16345.3|16339.3|128
1615902600000|2021-03-16 13:50:00|16348.8|16342.8|16343.3|16337.3|16349.3|16343.3|16342.3|16336.3|49
1615902900000|2021-03-16 13:55:00|16343.8|16337.8|16349.3|16343.3|16349.3|16343.3|16343.8|16337.8|54
1615903200000|2021-03-16 14:00:00|16348.3|16342.3|16348.3|16342.3|16353.3|16347.3|16347.8|16341.8|49
1615903500000|2021-03-16 14:05:00|16346.8|16340.8|16345.8|16339.8|16347.8|16341.8|16342.8|16336.8|43
1615903800000|2021-03-16 14:10:00|16346.3|16340.3|16347.8|16341.8|16348.3|16342.3|16343.3|16337.3|51
1615904100000|2021-03-16 14:15:00|16348.3|16342.3|16351.3|16345.3|16353.3|16347.3|16346.8|16340.8|43
1615904400000|2021-03-16 14:20:00|16350.3|16344.3|16351.3|16345.3|16353.3|16347.3|16349.8|16343.8|27
1615904700000|2021-03-16 14:25:00|16350.8|16344.8|16352.3|16346.3|16353.3|16347.3|16349.3|16343.3|23
1615905000000|2021-03-16 14:30:00|16353.3|16347.3|16359.8|16353.8|16362.3|16356.3|16353.3|16347.3|118
1615905300000|2021-03-16 14:35:00|16360.3|16354.3|16357.3|16351.3|16361.3|16355.3|16357.3|16351.3|51
1615905600000|2021-03-16 14:40:00|16357.8|16351.8|16354.3|16348.3|16358.3|16352.3|16352.3|16346.3|43
1615905900000|2021-03-16 14:45:00|16353.8|16347.8|16355.8|16349.8|16356.8|16350.8|16351.3|16345.3|27
1615906200000|2021-03-16 14:50:00|16356.3|16350.3|16354.8|16348.8|16358.8|16352.8|16354.3|16348.3|24
1615906500000|2021-03-16 14:55:00|16356.3|16350.3|16352.8|16346.8|16356.3|16350.3|16352.8|16346.8|27
1615906800000|2021-03-16 15:00:00|16352.3|16346.3|16353.3|16347.3|16353.3|16347.3|16347.8|16341.8|63
1615907100000|2021-03-16 15:05:00|16353.8|16347.8|16353.3|16347.3|16354.3|16348.3|16350.8|16344.8|27
1615907400000|2021-03-16 15:10:00|16353.8|16347.8|16354.3|16348.3|16354.3|16348.3|16352.3|16346.3|17
1615907700000|2021-03-16 15:15:00|16354.8|16348.8|16354.8|16348.8|16357.3|16351.3|16353.8|16347.8|30
1615908000000|2021-03-16 15:20:00|16355.3|16349.3|16357.8|16351.8|16359.3|16353.3|16355.3|16349.3|18
1615908300000|2021-03-16 15:25:00|16357.3|16351.3|16358.3|16352.3|16361.3|16355.3|16356.8|16350.8|24
1615908600000|2021-03-16 15:30:00|16357.8|16351.8|16358.8|16352.8|16361.3|16355.3|16357.8|16351.8|15
1615908900000|2021-03-16 15:35:00|16357.8|16351.8|16356.8|16350.8|16359.8|16353.8|16356.3|16350.3|17
1615909200000|2021-03-16 15:40:00|16356.3|16350.3|16355.8|16349.8|16357.8|16351.8|16354.8|16348.8|42
1615909500000|2021-03-16 15:45:00|16356.3|16350.3|16353.3|16347.3|16356.8|16350.8|16351.3|16345.3|21
1615909800000|2021-03-16 15:50:00|16353.8|16347.8|16353.3|16347.3|16353.8|16347.8|16350.8|16344.8|15
1615910100000|2021-03-16 15:55:00|16352.8|16346.8|16355.8|16349.8|16355.8|16349.8|16352.8|16346.8|7
1615910400000|2021-03-16 16:00:00|16355.3|16349.3|16352.3|16346.3|16357.3|16351.3|16352.3|16346.3|12
1615910700000|2021-03-16 16:05:00|16352.8|16346.8|16354.3|16348.3|16354.8|16348.8|16352.3|16346.3|9
1615911000000|2021-03-16 16:10:00|16353.3|16347.3|16351.8|16345.8|16355.3|16349.3|16351.3|16345.3|12
1615911300000|2021-03-16 16:15:00|16351.3|16345.3|16349.3|16343.3|16351.3|16345.3|16346.8|16340.8|42
1615911600000|2021-03-16 16:20:00|16348.8|16342.8|16340.3|16334.3|16349.8|16343.8|16339.8|16333.8|35
1615911900000|2021-03-16 16:25:00|16339.8|16333.8|16338.3|16332.3|16341.8|16335.8|16332.8|16326.8|79
1615912200000|2021-03-16 16:30:00|16337.8|16331.8|16343.3|16337.3|16345.8|16339.8|16336.3|16330.3|35
1615912500000|2021-03-16 16:35:00|16342.8|16336.8|16343.3|16337.3|16343.8|16337.8|16339.8|16333.8|5
1615912800000|2021-03-16 16:40:00|16342.8|16336.8|16345.3|16339.3|16348.3|16342.3|16342.8|16336.8|11
1615913100000|2021-03-16 16:45:00|16344.8|16338.8|16344.3|16338.3|16348.3|16342.3|16342.8|16336.8|9
1615913400000|2021-03-16 16:50:00|16343.8|16337.8|16345.8|16339.8|16346.3|16340.3|16342.3|16336.3|14
1615913700000|2021-03-16 16:55:00|16346.3|16340.3|16344.8|16338.8|16346.8|16340.8|16342.3|16336.3|27
1615914000000|2021-03-16 17:00:00|16344.3|16338.3|16352.8|16346.8|16353.3|16347.3|16343.3|16337.3|22
1615914300000|2021-03-16 17:05:00|16353.3|16347.3|16354.3|16348.3|16355.3|16349.3|16351.8|16345.8|14
1615914600000|2021-03-16 17:10:00|16354.8|16348.8|16353.3|16347.3|16355.8|16349.8|16352.8|16346.8|5
1615914900000|2021-03-16 17:15:00|16352.8|16346.8|16354.3|16348.3|16354.8|16348.8|16352.8|16346.8|2
1615915200000|2021-03-16 17:20:00|16354.8|16348.8|16353.3|16347.3|16356.3|16350.3|16352.3|16346.3|30
1615915500000|2021-03-16 17:25:00|16352.8|16346.8|16350.8|16344.8|16353.3|16347.3|16350.3|16344.3|25
1615915800000|2021-03-16 17:30:00|16351.3|16345.3|16347.8|16341.8|16351.3|16345.3|16347.8|16341.8|12
1615916100000|2021-03-16 17:35:00|16347.3|16341.3|16343.8|16337.8|16348.3|16342.3|16343.3|16337.3|22
1615916400000|2021-03-16 17:40:00|16343.3|16337.3|16339.3|16333.3|16344.3|16338.3|16339.3|16333.3|34
1615916700000|2021-03-16 17:45:00|16338.8|16332.8|16338.8|16332.8|16342.3|16336.3|16338.3|16332.3|36
1615917000000|2021-03-16 17:50:00|16338.3|16332.3|16336.3|16330.3|16339.3|16333.3|16336.3|16330.3|33
1615917300000|2021-03-16 17:55:00|16334.3|16328.3|16328.8|16322.8|16334.3|16328.3|16322.3|16316.3|170
1615917600000|2021-03-16 18:00:00|16327.3|16321.3|16337.3|16331.3|16337.8|16331.8|16323.3|16317.3|32
1615917900000|2021-03-16 18:05:00|16336.8|16330.8|16333.8|16327.8|16336.8|16330.8|16327.8|16321.8|13
1615918200000|2021-03-16 18:10:00|16334.3|16328.3|16335.8|16329.8|16337.8|16331.8|16332.8|16326.8|3
1615918500000|2021-03-16 18:15:00|16335.3|16329.3|16333.8|16327.8|16338.3|16332.3|16330.8|16324.8|8
1615918800000|2021-03-16 18:20:00|16332.8|16326.8|16322.8|16316.8|16333.8|16327.8|16322.8|16316.8|7
1615919100000|2021-03-16 18:25:00|16323.3|16317.3|16307.3|16301.3|16324.3|16318.3|16305.8|16299.8|159
1615919400000|2021-03-16 18:30:00|16311.3|16305.3|16316.8|16310.8|16316.8|16310.8|16304.8|16298.8|22
1615919700000|2021-03-16 18:35:00|16317.3|16311.3|16312.8|16306.8|16317.8|16311.8|16310.8|16304.8|19
1615920000000|2021-03-16 18:40:00|16312.3|16306.3|16305.8|16299.8|16317.8|16311.8|16302.3|16296.3|58
1615920300000|2021-03-16 18:45:00|16309.3|16303.3|16310.8|16304.8|16312.8|16306.8|16302.3|16296.3|19
1615920600000|2021-03-16 18:50:00|16311.3|16305.3|16319.8|16313.8|16320.3|16314.3|16311.3|16305.3|19
1615920900000|2021-03-16 18:55:00|16320.3|16314.3|16314.8|16308.8|16324.3|16318.3|16314.3|16308.3|14
1615921200000|2021-03-16 19:00:00|16319.8|16313.8|16320.8|16314.8|16320.8|16314.8|16313.3|16307.3|10
1615921500000|2021-03-16 19:05:00|16321.8|16315.8|16325.8|16319.8|16329.3|16323.3|16319.3|16313.3|11
1615921800000|2021-03-16 19:10:00|16326.3|16320.3|16328.3|16322.3|16328.8|16322.8|16325.8|16319.8|11
1615922100000|2021-03-16 19:15:00|16328.8|16322.8|16330.3|16324.3|16330.8|16324.8|16327.3|16321.3|8
1615922400000|2021-03-16 19:20:00|16330.8|16324.8|16336.3|16330.3|16336.3|16330.3|16330.8|16324.8|23
1615922700000|2021-03-16 19:25:00|16337.3|16331.3|16328.3|16322.3|16337.8|16331.8|16327.3|16321.3|17
1615923000000|2021-03-16 19:30:00|16328.8|16322.8|16334.8|16328.8|16335.8|16329.8|16328.3|16322.3|8
1615923300000|2021-03-16 19:35:00|16334.3|16328.3|16336.3|16330.3|16338.3|16332.3|16334.3|16328.3|13
1615923600000|2021-03-16 19:40:00|16335.8|16329.8|16333.3|16327.3|16337.3|16331.3|16333.3|16327.3|7
1615923900000|2021-03-16 19:45:00|16333.8|16327.8|16329.3|16323.3|16334.3|16328.3|16329.3|16323.3|5
1615924200000|2021-03-16 19:50:00|16329.8|16323.8|16333.8|16327.8|16334.8|16328.8|16329.8|16323.8|11
1615924500000|2021-03-16 19:55:00|16333.3|16327.3|16332.8|16326.8|16334.8|16328.8|16329.8|16323.8|19
1615924800000|2021-03-16 20:00:00|16332.3|16326.3|16330.3|16324.3|16333.3|16327.3|16330.3|16324.3|12
1615925100000|2021-03-16 20:05:00|16330.8|16324.8|16335.3|16329.3|16335.3|16329.3|16330.8|16324.8|7
1615925400000|2021-03-16 20:10:00|16335.8|16329.8|16343.8|16337.8|16345.3|16339.3|16335.3|16329.3|64
1615925700000|2021-03-16 20:15:00|16344.3|16338.3|16345.8|16339.8|16346.3|16340.3|16344.3|16338.3|7
1615926000000|2021-03-16 20:20:00|16345.3|16339.3|16338.3|16332.3|16345.3|16339.3|16338.3|16332.3|12
1615926300000|2021-03-16 20:25:00|16338.8|16332.8|16341.3|16335.3|16341.3|16335.3|16335.3|16329.3|3
1615926600000|2021-03-16 20:30:00|16342.3|16336.3|16339.3|16333.3|16342.3|16336.3|16338.8|16332.8|4
1615926900000|2021-03-16 20:35:00|16338.8|16332.8|16336.3|16330.3|16339.3|16333.3|16336.3|16330.3|5
1615927200000|2021-03-16 20:40:00|16338.8|16332.8|16334.3|16328.3|16339.8|16333.8|16332.3|16326.3|17
1615927500000|2021-03-16 20:45:00|16336.3|16330.3|16337.8|16331.8|16337.8|16331.8|16335.8|16329.8|3
1615927800000|2021-03-16 20:50:00|16336.8|16330.8|16337.3|16331.3|16337.3|16331.3|16335.8|16329.8|1
1615928100000|2021-03-16 20:55:00|16336.8|16330.8|16340.3|16334.3|16341.8|16335.8|16335.8|16329.8|35
1615928400000|2021-03-16 21:00:00|16344.5|16330.5|16342.7|16328.7|16344.5|16330.5|16342|16328|0
1615928700000|2021-03-16 21:05:00|16342.6|16328.6|16342.7|16328.7|16342.7|16328.7|16342.5|16328.5|0
1615929000000|2021-03-16 21:10:00|16342.2|16328.2|16342.2|16328.2|16342.2|16328.2|16342.2|16328.2|0
1615929300000|2021-03-16 21:15:00|16342.7|16328.7|16340.9|16326.9|16342.7|16328.7|16340.9|16326.9|0
1615929600000|2021-03-16 21:20:00|16341.6|16327.6|16339.1|16325.1|16341.6|16327.6|16339.1|16325.1|0
1615929900000|2021-03-16 21:25:00|16339|16325|16336.2|16322.2|16339|16325|16335.4|16321.4|0
1615930200000|2021-03-16 21:30:00|16336.4|16322.4|16335.8|16321.8|16336.4|16322.4|16335.4|16321.4|0
1615930500000|2021-03-16 21:35:00|16335.5|16321.5|16335.7|16321.7|16336.8|16322.8|16335.5|16321.5|0
1615930800000|2021-03-16 21:40:00|16335.5|16321.5|16337.5|16323.5|16337.5|16323.5|16335.1|16321.1|0
1615931100000|2021-03-16 21:45:00|16337.7|16323.7|16337|16323|16338.4|16324.4|16337|16323|0
1615931400000|2021-03-16 21:50:00|16336.8|16322.8|16339.8|16325.8|16340|16326|16336.8|16322.8|0
1615931700000|2021-03-16 21:55:00|16340|16326|16336.9|16322.9|16340|16326|16336.4|16322.4|0
1615932000000|2021-03-16 22:00:00|16341.7|16327.7|16350.1|16336.1|16350.8|16336.8|16341.7|16327.7|0
1615932300000|2021-03-16 22:05:00|16350.8|16336.8|16349.1|16335.1|16350.8|16336.8|16348.4|16334.4|0
1615932600000|2021-03-16 22:10:00|16349.5|16335.5|16347|16333|16350.6|16336.6|16346.3|16332.3|0
1615932900000|2021-03-16 22:15:00|16346.3|16332.3|16347|16333|16347|16333|16343.4|16329.4|0
1615933200000|2021-03-16 22:20:00|16346.3|16332.3|16344.8|16330.8|16347.7|16333.7|16344.8|16330.8|0
1615933500000|2021-03-16 22:25:00|16345.5|16331.5|16345.5|16331.5|16345.5|16331.5|16344.8|16330.8|0
1615933800000|2021-03-16 22:30:00|16345.2|16331.2|16343.7|16329.7|16345.2|16331.2|16341.9|16327.9|0
1615934100000|2021-03-16 22:35:00|16343|16329|16343.7|16329.7|16343.7|16329.7|16342.2|16328.2|0
1615934400000|2021-03-16 22:40:00|16344.4|16330.4|16347.3|16333.3|16348|16334|16344.4|16330.4|0
1615934700000|2021-03-16 22:45:00|16346.9|16332.9|16349.4|16335.4|16349.4|16335.4|16346.6|16332.6|0
1615935000000|2021-03-16 22:50:00|16348.7|16334.7|16345.8|16331.8|16348.7|16334.7|16345.8|16331.8|0
1615935300000|2021-03-16 22:55:00|16346.6|16332.6|16346.6|16332.6|16347.3|16333.3|16345.1|16331.1|0
1615935600000|2021-03-16 23:00:00|16345.8|16331.8|16345.1|16331.1|16347.3|16333.3|16342.2|16328.2|0
1615935900000|2021-03-16 23:05:00|16345.5|16331.5|16347.7|16333.7|16349.9|16335.9|16345.5|16331.5|0
1615936200000|2021-03-16 23:10:00|16348|16334|16342.2|16328.2|16349.1|16335.1|16341.5|16327.5|0
1615936500000|2021-03-16 23:15:00|16342.9|16328.9|16343.7|16329.7|16345.1|16331.1|16341.5|16327.5|0
1615936800000|2021-03-16 23:20:00|16344|16330|16342.2|16328.2|16344.4|16330.4|16340.1|16326.1|0
1615937100000|2021-03-16 23:25:00|16341.5|16327.5|16339.4|16325.4|16341.5|16327.5|16338.3|16324.3|0
1615937400000|2021-03-16 23:30:00|16338.6|16324.6|16340.5|16326.5|16341.5|16327.5|16338.6|16324.6|0
1615937700000|2021-03-16 23:35:00|16339.8|16325.8|16332.6|16318.6|16340.5|16326.5|16331.4|16317.4|0
1615938000000|2021-03-16 23:40:00|16332.2|16318.2|16333.6|16319.6|16333.7|16319.7|16330.7|16316.7|0
1615938300000|2021-03-16 23:45:00|16332.9|16318.9|16332.5|16318.5|16332.9|16318.9|16330|16316|0
1615938600000|2021-03-16 23:50:00|16332.2|16318.2|16328.7|16314.7|16334.3|16320.3|16327.3|16313.3|0
1615938900000|2021-03-16 23:55:00|16328|16314|16326.6|16312.6|16328|16314|16325.8|16311.8|0
1615939200000|2021-03-17 00:00:00|16326.9|16312.9|16323.7|16309.7|16329.4|16315.4|16322.2|16308.2|0
1615939500000|2021-03-17 00:05:00|16324.4|16310.4|16322.5|16308.5|16330.2|16316.2|16321.8|16307.8|0
1615939800000|2021-03-17 00:10:00|16322.9|16308.9|16318.9|16304.9|16323.3|16309.3|16314.6|16300.6|0
1615940100000|2021-03-17 00:15:00|16319.7|16305.7|16316.3|16302.3|16324|16310|16316.3|16302.3|0
1615940400000|2021-03-17 00:20:00|16315.9|16301.9|16324.8|16310.8|16325.5|16311.5|16315.9|16301.9|0
1615940700000|2021-03-17 00:25:00|16325.1|16311.1|16324.8|16310.8|16329|16315|16322.7|16308.7|0
1615941000000|2021-03-17 00:30:00|16325.1|16311.1|16322.3|16308.3|16325.3|16311.3|16318.7|16304.7|0
1615941300000|2021-03-17 00:35:00|16322.1|16308.1|16321.9|16307.9|16325.7|16311.7|16320.9|16306.9|0
1615941600000|2021-03-17 00:40:00|16321.8|16307.8|16322.3|16308.3|16325.1|16311.1|16321.6|16307.6|0
1615941900000|2021-03-17 00:45:00|16314.1|16310.1|16311.6|16307.6|16314.1|16310.1|16300.1|16296.1|1280
1615942200000|2021-03-17 00:50:00|16312.6|16308.6|16301.1|16297.1|16315.1|16311.1|16301.1|16297.1|425
1615942500000|2021-03-17 00:55:00|16300.1|16296.1|16303.6|16299.6|16309.1|16305.1|16298.6|16294.6|384
1615942800000|2021-03-17 01:00:00|16304.6|16300.6|16289.1|16285.1|16314.6|16310.6|16288.6|16284.6|1157
1615943100000|2021-03-17 01:05:00|16288.1|16284.1|16296.1|16292.1|16296.1|16292.1|16279.6|16275.6|879
1615943400000|2021-03-17 01:10:00|16295.6|16291.6|16313.6|16309.6|16315.6|16311.6|16292.1|16288.1|975
1615943700000|2021-03-17 01:15:00|16313.1|16309.1|16290.1|16286.1|16318.1|16314.1|16290.1|16286.1|968
1615944000000|2021-03-17 01:20:00|16289.1|16285.1|16281.1|16277.1|16294.1|16290.1|16280.6|16276.6|1031
1615944300000|2021-03-17 01:25:00|16281.6|16277.6|16279.6|16275.6|16291.6|16287.6|16276.6|16272.6|786
1615944600000|2021-03-17 01:30:00|16279.1|16275.1|16258.6|16254.6|16284.6|16280.6|16252.1|16248.1|1725
1615944900000|2021-03-17 01:35:00|16257.1|16253.1|16270.1|16266.1|16271.1|16267.1|16250.1|16246.1|935
1615945200000|2021-03-17 01:40:00|16269.6|16265.6|16298.6|16294.6|16298.6|16294.6|16266.1|16262.1|1067
1615945500000|2021-03-17 01:45:00|16299.6|16295.6|16308.6|16304.6|16314.1|16310.1|16294.1|16290.1|1289
1615945800000|2021-03-17 01:50:00|16309.1|16305.1|16301.1|16297.1|16318.6|16314.6|16300.6|16296.6|972
1615946100000|2021-03-17 01:55:00|16301.6|16297.6|16315.1|16311.1|16319.1|16315.1|16296.1|16292.1|821
1615946400000|2021-03-17 02:00:00|16314.6|16310.6|16307.6|16303.6|16321.6|16317.6|16306.6|16302.6|646
1615946700000|2021-03-17 02:05:00|16311.6|16307.6|16304.1|16300.1|16312.6|16308.6|16293.6|16289.6|602
1615947000000|2021-03-17 02:10:00|16303.6|16299.6|16329.1|16325.1|16332.1|16328.1|16302.6|16298.6|1091
1615947300000|2021-03-17 02:15:00|16330.6|16326.6|16320.1|16316.1|16333.1|16329.1|16319.1|16315.1|534
1615947600000|2021-03-17 02:20:00|16320.6|16316.6|16308.6|16304.6|16324.6|16320.6|16308.1|16304.1|556
1615947900000|2021-03-17 02:25:00|16307.6|16303.6|16307.6|16303.6|16311.6|16307.6|16300.6|16296.6|798
1615948200000|2021-03-17 02:30:00|16308.1|16304.1|16313.6|16309.6|16321.1|16317.1|16305.1|16301.1|472
1615948500000|2021-03-17 02:35:00|16312.6|16308.6|16305.6|16301.6|16317.6|16313.6|16303.1|16299.1|343
1615948800000|2021-03-17 02:40:00|16306.1|16302.1|16300.6|16296.6|16306.1|16302.1|16292.6|16288.6|573
1615949100000|2021-03-17 02:45:00|16301.1|16297.1|16295.1|16291.1|16303.6|16299.6|16284.1|16280.1|715
1615949400000|2021-03-17 02:50:00|16294.6|16290.6|16301.1|16297.1|16302.1|16298.1|16289.6|16285.6|327
1615949700000|2021-03-17 02:55:00|16299.6|16295.6|16293.1|16289.1|16300.1|16296.1|16292.6|16288.6|192
1615950000000|2021-03-17 03:00:00|16292.6|16288.6|16288.1|16284.1|16297.1|16293.1|16285.1|16281.1|360
1615950300000|2021-03-17 03:05:00|16287.6|16283.6|16297.1|16293.1|16297.1|16293.1|16287.1|16283.1|249
1615950600000|2021-03-17 03:10:00|16298.1|16294.1|16287.1|16283.1|16302.1|16298.1|16287.1|16283.1|389
1615950900000|2021-03-17 03:15:00|16287.6|16283.6|16278.1|16274.1|16287.6|16283.6|16278.1|16274.1|522
1615951200000|2021-03-17 03:20:00|16278.6|16274.6|16275.1|16271.1|16281.1|16277.1|16274.1|16270.1|476
1615951500000|2021-03-17 03:25:00|16274.6|16270.6|16278.1|16274.1|16278.1|16274.1|16265.6|16261.6|577
1615951800000|2021-03-17 03:30:00|16277.6|16273.6|16274.6|16270.6|16281.6|16277.6|16274.1|16270.1|365
1615952100000|2021-03-17 03:35:00|16274.1|16270.1|16255.6|16251.6|16274.1|16270.1|16248.1|16244.1|1802
1615952400000|2021-03-17 03:40:00|16253.1|16249.1|16256.1|16252.1|16259.1|16255.1|16250.1|16246.1|531
1615952700000|2021-03-17 03:45:00|16255.6|16251.6|16252.1|16248.1|16255.6|16251.6|16246.1|16242.1|707
1615953000000|2021-03-17 03:50:00|16251.6|16247.6|16259.6|16255.6|16263.1|16259.1|16248.1|16244.1|606
1615953300000|2021-03-17 03:55:00|16260.1|16256.1|16260.1|16256.1|16261.6|16257.6|16253.1|16249.1|353
1615953600000|2021-03-17 04:00:00|16258.6|16254.6|16266.6|16262.6|16268.1|16264.1|16255.1|16251.1|647
1615953900000|2021-03-17 04:05:00|16267.6|16263.6|16255.1|16251.1|16269.1|16265.1|16255.1|16251.1|480
1615954200000|2021-03-17 04:10:00|16254.1|16250.1|16252.1|16248.1|16254.1|16250.1|16249.1|16245.1|419
1615954500000|2021-03-17 04:15:00|16251.6|16247.6|16216.1|16212.1|16251.6|16247.6|16216.1|16212.1|1708
1615954800000|2021-03-17 04:20:00|16215.6|16211.6|16232.1|16228.1|16232.1|16228.1|16208.1|16204.1|1565
1615955100000|2021-03-17 04:25:00|16230.1|16226.1|16226.6|16222.6|16234.6|16230.6|16221.1|16217.1|708
1615955400000|2021-03-17 04:30:00|16227.1|16223.1|16204.6|16200.6|16227.1|16223.1|16203.6|16199.6|1331
1615955700000|2021-03-17 04:35:00|16204.1|16200.1|16214.6|16210.6|16215.1|16211.1|16192.6|16188.6|1402
1615956000000|2021-03-17 04:40:00|16215.1|16211.1|16194.1|16190.1|16215.1|16211.1|16194.1|16190.1|974
1615956300000|2021-03-17 04:45:00|16194.6|16190.6|16194.1|16190.1|16202.1|16198.1|16190.1|16186.1|1274
1615956600000|2021-03-17 04:50:00|16195.1|16191.1|16182.1|16178.1|16200.1|16196.1|16178.1|16174.1|1307
1615956900000|2021-03-17 04:55:00|16181.6|16177.6|16193.1|16189.1|16194.1|16190.1|16176.6|16172.6|877
1615957200000|2021-03-17 05:00:00|16192.6|16188.6|16197.1|16193.1|16209.1|16205.1|16179.1|16175.1|2242
1615957500000|2021-03-17 05:05:00|16196.6|16192.6|16195.6|16191.6|16198.6|16194.6|16193.1|16189.1|1051
1615957800000|2021-03-17 05:10:00|16195.1|16191.1|16189.6|16185.6|16196.6|16192.6|16188.6|16184.6|1070
1615958100000|2021-03-17 05:15:00|16190.6|16186.6|16190.1|16186.1|16193.6|16189.6|16187.6|16183.6|1207
1615958400000|2021-03-17 05:20:00|16190.6|16186.6|16199.1|16195.1|16199.1|16195.1|16189.1|16185.1|1768
1615958700000|2021-03-17 05:25:00|16198.6|16194.6|16197.1|16193.1|16206.1|16202.1|16188.1|16184.1|2302
1615959000000|2021-03-17 05:30:00|16198.1|16194.1|16207.1|16203.1|16215.1|16211.1|16197.6|16193.6|1973
1615959300000|2021-03-17 05:35:00|16205.6|16201.6|16214.1|16210.1|16218.1|16214.1|16202.1|16198.1|1697
1615959600000|2021-03-17 05:40:00|16214.6|16210.6|16218.1|16214.1|16219.1|16215.1|16211.6|16207.6|1603
1615959900000|2021-03-17 05:45:00|16223.1|16209.1|16226.8|16212.8|16228.2|16214.2|16222.7|16208.7|0
1615960200000|2021-03-17 05:50:00|16227|16213|16229.2|16215.2|16230.8|16216.8|16227|16213|0
1615960500000|2021-03-17 05:55:00|16230.2|16216.2|16230.2|16216.2|16231.3|16217.3|16230.2|16216.2|0
1615960800000|2021-03-17 06:00:00|16230.4|16216.4|16227.8|16213.8|16230.5|16216.5|16227.4|16213.4|0
1615961100000|2021-03-17 06:05:00|16227.4|16213.4|16227.4|16213.4|16230.8|16216.8|16227.1|16213.1|0
1615961400000|2021-03-17 06:10:00|16227.8|16213.8|16231|16217|16231.3|16217.3|16227.4|16213.4|0
1615961700000|2021-03-17 06:15:00|16230.6|16216.6|16231.6|16217.6|16233.8|16219.8|16220.5|16206.5|0
1615962000000|2021-03-17 06:20:00|16231.7|16217.7|16243.5|16229.5|16243.9|16229.9|16231.6|16217.6|0
1615962300000|2021-03-17 06:25:00|16243.6|16229.6|16243.3|16229.3|16243.6|16229.6|16241.3|16227.3|0
1615962600000|2021-03-17 06:30:00|16243.2|16229.2|16244.7|16230.7|16246.8|16232.8|16239.9|16225.9|0
1615962900000|2021-03-17 06:35:00|16244.6|16230.6|16244.6|16230.6|16244.7|16230.7|16240|16226|0
1615963200000|2021-03-17 06:40:00|16242.6|16228.6|16239.2|16225.2|16244.6|16230.6|16235.1|16221.1|0
1615963500000|2021-03-17 06:45:00|16239.1|16225.1|16239|16225|16241.9|16227.9|16238.9|16224.9|0
1615963800000|2021-03-17 06:50:00|16238.9|16224.9|16239.2|16225.2|16241.4|16227.4|16238.9|16224.9|0
1615964100000|2021-03-17 06:55:00|16239.3|16225.3|16229.3|16215.3|16239.3|16225.3|16229.2|16215.2|0
1615964400000|2021-03-17 07:00:00|16231.3|16217.3|16220.6|16214.6|16231.9|16220.1|16212.6|16206.6|964
1615964700000|2021-03-17 07:05:00|16219.6|16213.6|16215.1|16209.1|16221.1|16215.1|16214.6|16208.6|358
1615965000000|2021-03-17 07:10:00|16214.1|16208.1|16211.6|16205.6|16215.1|16209.1|16207.6|16201.6|384
1615965300000|2021-03-17 07:15:00|16211.1|16205.1|16211.1|16205.1|16214.6|16208.6|16210.1|16204.1|265
1615965600000|2021-03-17 07:20:00|16210.6|16204.6|16206.6|16200.6|16211.1|16205.1|16202.1|16196.1|341
1615965900000|2021-03-17 07:25:00|16206.1|16200.1|16203.1|16197.1|16208.1|16202.1|16201.6|16195.6|199
1615966200000|2021-03-17 07:30:00|16203.6|16197.6|16193.6|16187.6|16205.1|16199.1|16191.6|16185.6|559
1615966500000|2021-03-17 07:35:00|16193.1|16187.1|16199.1|16193.1|16200.1|16194.1|16193.1|16187.1|220
1615966800000|2021-03-17 07:40:00|16199.6|16193.6|16202.6|16196.6|16205.1|16199.1|16199.6|16193.6|250
1615967100000|2021-03-17 07:45:00|16203.1|16197.1|16204.6|16198.6|16207.1|16201.1|16201.1|16195.1|215
1615967400000|2021-03-17 07:50:00|16204.1|16198.1|16203.1|16197.1|16206.1|16200.1|16203.1|16197.1|94
1615967700000|2021-03-17 07:55:00|16202.6|16196.6|16205.1|16199.1|16207.6|16201.6|16202.6|16196.6|119
1615968000000|2021-03-17 08:00:00|16204.6|16198.6|16208.1|16202.1|16209.1|16203.1|16202.1|16196.1|167
1615968300000|2021-03-17 08:05:00|16208.6|16202.6|16207.1|16201.1|16209.1|16203.1|16204.6|16198.6|144
1615968600000|2021-03-17 08:10:00|16208.1|16202.1|16209.1|16203.1|16212.1|16206.1|16207.6|16201.6|224
1615968900000|2021-03-17 08:15:00|16210.6|16204.6|16204.1|16198.1|16211.1|16205.1|16203.1|16197.1|145
1615969200000|2021-03-17 08:20:00|16203.6|16197.6|16198.1|16192.1|16204.6|16198.6|16196.6|16190.6|306
1615969500000|2021-03-17 08:25:00|16197.6|16191.6|16196.1|16190.1|16198.6|16192.6|16193.1|16187.1|180
1615969800000|2021-03-17 08:30:00|16197.1|16191.1|16198.6|16192.6|16202.1|16196.1|16196.6|16190.6|132
1615970100000|2021-03-17 08:35:00|16198.1|16192.1|16197.6|16191.6|16200.1|16194.1|16195.1|16189.1|163
1615970400000|2021-03-17 08:40:00|16198.1|16192.1|16199.1|16193.1|16201.1|16195.1|16197.6|16191.6|75
1615970700000|2021-03-17 08:45:00|16198.6|16192.6|16202.1|16196.1|16204.1|16198.1|16198.1|16192.1|141
1615971000000|2021-03-17 08:50:00|16203.1|16197.1|16203.1|16197.1|16203.1|16197.1|16200.1|16194.1|79
1615971300000|2021-03-17 08:55:00|16203.6|16197.6|16203.1|16197.1|16205.1|16199.1|16202.1|16196.1|94
1615971600000|2021-03-17 09:00:00|16204.1|16198.1|16201.1|16195.1|16204.6|16198.6|16197.6|16191.6|248
1615971900000|2021-03-17 09:05:00|16201.6|16195.6|16199.6|16193.6|16204.1|16198.1|16199.1|16193.1|39
1615972200000|2021-03-17 09:10:00|16199.1|16193.1|16199.1|16193.1|16199.1|16193.1|16197.1|16191.1|56
1615972500000|2021-03-17 09:15:00|16198.1|16192.1|16199.6|16193.6|16201.1|16195.1|16198.1|16192.1|52
1615972800000|2021-03-17 09:20:00|16200.1|16194.1|16203.1|16197.1|16203.1|16197.1|16199.1|16193.1|67
1615973100000|2021-03-17 09:25:00|16201.6|16195.6|16203.1|16197.1|16205.1|16199.1|16201.1|16195.1|121
1615973400000|2021-03-17 09:30:00|16204.1|16198.1|16201.1|16195.1|16204.6|16198.6|16200.1|16194.1|69
1615973700000|2021-03-17 09:35:00|16202.1|16196.1|16203.1|16197.1|16203.6|16197.6|16201.6|16195.6|40
1615974000000|2021-03-17 09:40:00|16203.6|16197.6|16203.1|16197.1|16203.6|16197.6|16201.1|16195.1|56
1615974300000|2021-03-17 09:45:00|16202.6|16196.6|16200.1|16194.1|16203.1|16197.1|16200.1|16194.1|79
1615974600000|2021-03-17 09:50:00|16200.6|16194.6|16196.1|16190.1|16200.6|16194.6|16196.1|16190.1|145
1615974900000|2021-03-17 09:55:00|16196.6|16190.6|16195.6|16189.6|16197.1|16191.1|16194.1|16188.1|151
1615975200000|2021-03-17 10:00:00|16196.1|16190.1|16195.1|16189.1|16198.1|16192.1|16194.1|16188.1|165
1615975500000|2021-03-17 10:05:00|16195.6|16189.6|16196.1|16190.1|16198.1|16192.1|16195.6|16189.6|119
1615975800000|2021-03-17 10:10:00|16197.1|16191.1|16195.1|16189.1|16198.1|16192.1|16195.1|16189.1|129
1615976100000|2021-03-17 10:15:00|16194.1|16188.1|16196.1|16190.1|16196.1|16190.1|16194.1|16188.1|44
1615976400000|2021-03-17 10:20:00|16195.1|16189.1|16185.6|16179.6|16195.1|16189.1|16182.6|16176.6|720
1615976700000|2021-03-17 10:25:00|16185.1|16179.1|16186.6|16180.6|16187.1|16181.1|16185.1|16179.1|107
1615977000000|2021-03-17 10:30:00|16187.1|16181.1|16191.1|16185.1|16191.1|16185.1|16186.1|16180.1|103
1615977300000|2021-03-17 10:35:00|16191.6|16185.6|16192.1|16186.1|16192.1|16186.1|16190.1|16184.1|97
1615977600000|2021-03-17 10:40:00|16193.1|16187.1|16194.1|16188.1|16195.1|16189.1|16191.6|16185.6|154
1615977900000|2021-03-17 10:45:00|16193.6|16187.6|16194.1|16188.1|16194.6|16188.6|16193.1|16187.1|59
1615978200000|2021-03-17 10:50:00|16193.6|16187.6|16191.1|16185.1|16193.6|16187.6|16191.1|16185.1|64
1615978500000|2021-03-17 10:55:00|16190.6|16184.6|16184.1|16178.1|16192.6|16186.6|16184.1|16178.1|200
1615978800000|2021-03-17 11:00:00|16183.6|16177.6|16177.1|16171.1|16183.6|16177.6|16172.1|16166.1|526
1615979100000|2021-03-17 11:05:00|16177.6|16171.6|16178.1|16172.1|16179.1|16173.1|16175.1|16169.1|148
1615979400000|2021-03-17 11:10:00|16177.6|16171.6|16175.1|16169.1|16177.6|16171.6|16170.6|16164.6|377
1615979700000|2021-03-17 11:15:00|16174.1|16168.1|16163.6|16157.6|16174.1|16168.1|16162.1|16156.1|814
1615980000000|2021-03-17 11:20:00|16164.1|16158.1|16162.1|16156.1|16168.1|16162.1|16161.6|16155.6|247
1615980300000|2021-03-17 11:25:00|16160.1|16154.1|16160.1|16154.1|16164.1|16158.1|16157.1|16151.1|697
1615980600000|2021-03-17 11:30:00|16159.6|16153.6|16150.1|16144.1|16162.1|16156.1|16149.1|16143.1|612
1615980900000|2021-03-17 11:35:00|16149.6|16143.6|16155.6|16149.6|16155.6|16149.6|16144.1|16138.1|583
1615981200000|2021-03-17 11:40:00|16156.6|16150.6|16157.1|16151.1|16157.1|16151.1|16151.1|16145.1|235
1615981500000|2021-03-17 11:45:00|16157.6|16151.6|16154.1|16148.1|16157.6|16151.6|16151.1|16145.1|202
1615981800000|2021-03-17 11:50:00|16153.6|16147.6|16151.6|16145.6|16154.1|16148.1|16145.1|16139.1|308
1615982100000|2021-03-17 11:55:00|16152.1|16146.1|16154.6|16148.6|16156.1|16150.1|16149.1|16143.1|179
1615982400000|2021-03-17 12:00:00|16154.1|16148.1|16153.1|16147.1|16155.6|16149.6|16148.1|16142.1|245
1615982700000|2021-03-17 12:05:00|16152.6|16146.6|16151.6|16145.6|16152.6|16146.6|16148.1|16142.1|215
1615983000000|2021-03-17 12:10:00|16151.1|16145.1|16164.1|16158.1|16164.1|16158.1|16149.1|16143.1|435
1615983300000|2021-03-17 12:15:00|16162.6|16156.6|16165.6|16159.6|16169.1|16163.1|16162.1|16156.1|431
1615983600000|2021-03-17 12:20:00|16166.1|16160.1|16163.1|16157.1|16167.1|16161.1|16160.1|16154.1|239
1615983900000|2021-03-17 12:25:00|16162.6|16156.6|16160.1|16154.1|16163.1|16157.1|16159.1|16153.1|191
1615984200000|2021-03-17 12:30:00|16159.6|16153.6|16165.1|16159.1|16167.1|16161.1|16157.1|16151.1|224
1615984500000|2021-03-17 12:35:00|16166.1|16160.1|16165.1|16159.1|16166.1|16160.1|16160.6|16154.6|109
1615984800000|2021-03-17 12:40:00|16164.1|16158.1|16164.1|16158.1|16164.6|16158.6|16161.1|16155.1|59
1615985100000|2021-03-17 12:45:00|16165.1|16159.1|16170.1|16164.1|16171.6|16165.6|16164.6|16158.6|306
1615985400000|2021-03-17 12:50:00|16169.6|16163.6|16168.1|16162.1|16170.1|16164.1|16166.1|16160.1|136
1615985700000|2021-03-17 12:55:00|16168.6|16162.6|16175.1|16169.1|16175.1|16169.1|16168.6|16162.6|279
1615986000000|2021-03-17 13:00:00|16176.1|16170.1|16174.1|16168.1|16178.1|16172.1|16174.1|16168.1|338
1615986300000|2021-03-17 13:05:00|16173.6|16167.6|16172.1|16166.1|16174.1|16168.1|16170.1|16164.1|206
1615986600000|2021-03-17 13:10:00|16171.6|16165.6|16175.1|16169.1|16178.1|16172.1|16170.6|16164.6|163
1615986900000|2021-03-17 13:15:00|16176.1|16170.1|16175.1|16169.1|16177.1|16171.1|16174.6|16168.6|63
1615987200000|2021-03-17 13:20:00|16176.1|16170.1|16171.1|16165.1|16176.1|16170.1|16171.1|16165.1|115
1615987500000|2021-03-17 13:25:00|16172.1|16166.1|16170.6|16164.6|16172.1|16166.1|16168.1|16162.1|180
1615987800000|2021-03-17 13:30:00|16171.1|16165.1|16164.1|16158.1|16175.1|16169.1|16164.1|16158.1|405
1615988100000|2021-03-17 13:35:00|16163.1|16157.1|16162.6|16156.6|16167.1|16161.1|16159.1|16153.1|618
1615988400000|2021-03-17 13:40:00|16161.6|16155.6|16180.1|16174.1|16180.1|16174.1|16161.1|16155.1|675
1615988700000|2021-03-17 13:45:00|16180.6|16174.6|16184.1|16178.1|16188.1|16182.1|16177.1|16171.1|739
1615989000000|2021-03-17 13:50:00|16183.6|16177.6|16182.1|16176.1|16185.1|16179.1|16179.1|16173.1|598
1615989300000|2021-03-17 13:55:00|16181.6|16175.6|16181.6|16175.6|16184.1|16178.1|16175.6|16169.6|339
1615989600000|2021-03-17 14:00:00|16182.1|16176.1|16177.6|16171.6|16185.6|16179.6|16175.6|16169.6|334
1615989900000|2021-03-17 14:05:00|16176.6|16170.6|16167.6|16161.6|16177.1|16171.1|16164.1|16158.1|525
1615990200000|2021-03-17 14:10:00|16168.1|16162.1|16174.6|16168.6|16175.1|16169.1|16167.6|16161.6|277
1615990500000|2021-03-17 14:15:00|16175.1|16169.1|16181.6|16175.6|16184.1|16178.1|16171.1|16165.1|443
1615990800000|2021-03-17 14:20:00|16182.1|16176.1|16180.1|16174.1|16183.1|16177.1|16175.6|16169.6|222
1615991100000|2021-03-17 14:25:00|16181.6|16175.6|16180.1|16174.1|16183.1|16177.1|16180.1|16174.1|158
1615991400000|2021-03-17 14:30:00|16179.1|16173.1|16180.1|16174.1|16181.1|16175.1|16173.1|16167.1|296
1615991700000|2021-03-17 14:35:00|16180.6|16174.6|16176.1|16170.1|16182.1|16176.1|16175.1|16169.1|158
1615992000000|2021-03-17 14:40:00|16175.6|16169.6|16165.6|16159.6|16175.6|16169.6|16165.6|16159.6|434
1615992300000|2021-03-17 14:45:00|16166.1|16160.1|16164.6|16158.6|16168.1|16162.1|16162.1|16156.1|334
1615992600000|2021-03-17 14:50:00|16164.1|16158.1|16168.6|16162.6|16169.1|16163.1|16162.1|16156.1|197
1615992900000|2021-03-17 14:55:00|16169.1|16163.1|16165.6|16159.6|16169.6|16163.6|16163.1|16157.1|134
1615993200000|2021-03-17 15:00:00|16166.1|16160.1|16165.6|16159.6|16167.1|16161.1|16159.1|16153.1|429
1615993500000|2021-03-17 15:05:00|16165.1|16159.1|16168.1|16162.1|16171.1|16165.1|16165.1|16159.1|210
1615993800000|2021-03-17 15:10:00|16168.6|16162.6|16170.1|16164.1|16173.1|16167.1|16167.1|16161.1|162
1615994100000|2021-03-17 15:15:00|16169.6|16163.6|16174.1|16168.1|16174.1|16168.1|16165.1|16159.1|168
1615994400000|2021-03-17 15:20:00|16174.6|16168.6|16171.1|16165.1|16176.1|16170.1|16169.6|16163.6|201
1615994700000|2021-03-17 15:25:00|16172.1|16166.1|16174.1|16168.1|16175.1|16169.1|16169.6|16163.6|76
1615995000000|2021-03-17 15:30:00|16174.6|16168.6|16173.1|16167.1|16176.6|16170.6|16171.1|16165.1|158
1615995300000|2021-03-17 15:35:00|16171.6|16165.6|16166.6|16160.6|16174.1|16168.1|16165.1|16159.1|154
1615995600000|2021-03-17 15:40:00|16166.1|16160.1|16167.1|16161.1|16169.1|16163.1|16164.1|16158.1|193
1615995900000|2021-03-17 15:45:00|16166.1|16160.1|16171.1|16165.1|16173.1|16167.1|16166.1|16160.1|95
1615996200000|2021-03-17 15:50:00|16171.6|16165.6|16170.6|16164.6|16175.1|16169.1|16169.6|16163.6|103
1615996500000|2021-03-17 15:55:00|16170.1|16164.1|16167.6|16161.6|16171.1|16165.1|16166.1|16160.1|93
1615996800000|2021-03-17 16:00:00|16168.1|16162.1|16169.1|16163.1|16171.1|16165.1|16167.1|16161.1|130
1615997100000|2021-03-17 16:05:00|16169.6|16163.6|16177.1|16171.1|16178.1|16172.1|16169.6|16163.6|222
1615997400000|2021-03-17 16:10:00|16178.1|16172.1|16175.1|16169.1|16178.1|16172.1|16174.1|16168.1|157
1615997700000|2021-03-17 16:15:00|16175.6|16169.6|16180.1|16174.1|16180.1|16174.1|16175.6|16169.6|160
1615998000000|2021-03-17 16:20:00|16179.6|16173.6|16184.1|16178.1|16187.1|16181.1|16179.6|16173.6|550
1615998300000|2021-03-17 16:25:00|16185.1|16179.1|16202.1|16196.1|16206.1|16200.1|16185.1|16179.1|1080
1615998600000|2021-03-17 16:30:00|16202.6|16196.6|16190.6|16184.6|16206.1|16200.1|16190.1|16184.1|444
1615998900000|2021-03-17 16:35:00|16191.1|16185.1|16190.1|16184.1|16192.1|16186.1|16187.1|16181.1|208
1615999200000|2021-03-17 16:40:00|16189.6|16183.6|16185.1|16179.1|16192.1|16186.1|16184.1|16178.1|197
1615999500000|2021-03-17 16:45:00|16184.6|16178.6|16187.1|16181.1|16189.6|16183.6|16184.1|16178.1|97
1615999800000|2021-03-17 16:50:00|16187.6|16181.6|16191.1|16185.1|16191.1|16185.1|16187.6|16181.6|73
1616000100000|2021-03-17 16:55:00|16189.6|16183.6|16183.6|16177.6|16190.6|16184.6|16181.1|16175.1|193
1616000400000|2021-03-17 17:00:00|16183.1|16177.1|16189.1|16183.1|16190.1|16184.1|16182.6|16176.6|90
1616000700000|2021-03-17 17:05:00|16189.6|16183.6|16188.1|16182.1|16195.1|16189.1|16187.1|16181.1|89
1616001000000|2021-03-17 17:10:00|16188.6|16182.6|16188.6|16182.6|16191.1|16185.1|16186.1|16180.1|42
1616001300000|2021-03-17 17:15:00|16188.1|16182.1|16193.1|16187.1|16197.6|16191.6|16183.6|16177.6|191
1616001600000|2021-03-17 17:20:00|16193.6|16187.6|16190.6|16184.6|16196.1|16190.1|16188.1|16182.1|115
1616001900000|2021-03-17 17:25:00|16191.1|16185.1|16193.6|16187.6|16194.1|16188.1|16189.6|16183.6|38
1616002200000|2021-03-17 17:30:00|16193.1|16187.1|16189.6|16183.6|16193.6|16187.6|16188.1|16182.1|40
1616002500000|2021-03-17 17:35:00|16190.1|16184.1|16191.6|16185.6|16192.6|16186.6|16190.1|16184.1|49
1616002800000|2021-03-17 17:40:00|16191.1|16185.1|16189.1|16183.1|16192.1|16186.1|16187.1|16181.1|63
1616003100000|2021-03-17 17:45:00|16189.6|16183.6|16188.6|16182.6|16190.1|16184.1|16188.1|16182.1|28
1616003400000|2021-03-17 17:50:00|16188.1|16182.1|16183.6|16177.6|16188.6|16182.6|16183.6|16177.6|61
1616003700000|2021-03-17 17:55:00|16183.1|16177.1|16186.6|16180.6|16187.1|16181.1|16183.1|16177.1|82
1616004000000|2021-03-17 18:00:00|16187.6|16181.6|16212.6|16206.6|16231.1|16225.1|16187.1|16181.1|1920
1616004300000|2021-03-17 18:05:00|16213.6|16207.6|16216.6|16210.6|16226.1|16220.1|16213.6|16207.6|533
1616004600000|2021-03-17 18:10:00|16217.6|16211.6|16230.6|16224.6|16241.1|16235.1|16217.6|16211.6|886
1616004900000|2021-03-17 18:15:00|16232.6|16226.6|16234.6|16228.6|16240.6|16234.6|16228.1|16222.1|348
1616005200000|2021-03-17 18:20:00|16235.1|16229.1|16229.6|16223.6|16237.1|16231.1|16228.6|16222.6|183
1616005500000|2021-03-17 18:25:00|16230.1|16224.1|16224.1|16218.1|16239.1|16233.1|16224.1|16218.1|242
1616005800000|2021-03-17 18:30:00|16225.1|16219.1|16226.6|16220.6|16235.1|16229.1|16223.1|16217.1|228
1616006100000|2021-03-17 18:35:00|16227.1|16221.1|16250.1|16244.1|16250.1|16244.1|16226.1|16220.1|660
1616006400000|2021-03-17 18:40:00|16249.6|16243.6|16258.1|16252.1|16258.1|16252.1|16248.6|16242.6|600
1616006700000|2021-03-17 18:45:00|16257.6|16251.6|16253.6|16247.6|16259.1|16253.1|16253.1|16247.1|417
1616007000000|2021-03-17 18:50:00|16253.1|16247.1|16260.1|16254.1|16260.1|16254.1|16252.1|16246.1|340
1616007300000|2021-03-17 18:55:00|16259.1|16253.1|16262.6|16256.6|16263.1|16257.1|16257.1|16251.1|552
1616007600000|2021-03-17 19:00:00|16262.1|16256.1|16273.1|16267.1|16273.1|16267.1|16262.1|16256.1|653
1616007900000|2021-03-17 19:05:00|16273.6|16267.6|16273.6|16267.6|16276.6|16270.6|16270.6|16264.6|309
1616008200000|2021-03-17 19:10:00|16273.1|16267.1|16267.1|16261.1|16275.1|16269.1|16264.1|16258.1|255
1616008500000|2021-03-17 19:15:00|16267.6|16261.6|16267.6|16261.6|16274.1|16268.1|16267.1|16261.1|148
1616008800000|2021-03-17 19:20:00|16267.1|16261.1|16263.1|16257.1|16267.6|16261.6|16262.1|16256.1|138
1616009100000|2021-03-17 19:25:00|16262.6|16256.6|16267.1|16261.1|16268.1|16262.1|16262.6|16256.6|165
1616009400000|2021-03-17 19:30:00|16267.6|16261.6|16273.6|16267.6|16274.1|16268.1|16266.1|16260.1|108
1616009700000|2021-03-17 19:35:00|16273.1|16267.1|16267.1|16261.1|16273.1|16267.1|16266.1|16260.1|117
1616010000000|2021-03-17 19:40:00|16266.6|16260.6|16265.1|16259.1|16273.1|16267.1|16265.1|16259.1|142
1616010300000|2021-03-17 19:45:00|16266.1|16260.1|16270.1|16264.1|16271.1|16265.1|16265.6|16259.6|161
1616010600000|2021-03-17 19:50:00|16266.6|16260.6|16266.6|16260.6|16269.6|16263.6|16263.1|16257.1|180
1616010900000|2021-03-17 19:55:00|16266.1|16260.1|16269.6|16263.6|16271.1|16265.1|16265.6|16259.6|120
1616011200000|2021-03-17 20:00:00|16270.6|16264.6|16269.6|16263.6|16273.1|16267.1|16269.1|16263.1|183
1616011500000|2021-03-17 20:05:00|16269.1|16263.1|16269.6|16263.6|16269.6|16263.6|16268.6|16262.6|38
1616011800000|2021-03-17 20:10:00|16269.1|16263.1|16270.1|16264.1|16270.6|16264.6|16268.1|16262.1|53
1616012100000|2021-03-17 20:15:00|16269.1|16263.1|16269.1|16263.1|16269.1|16263.1|16267.1|16261.1|77
1616012400000|2021-03-17 20:20:00|16268.1|16262.1|16269.1|16263.1|16269.1|16263.1|16267.1|16261.1|82
1616012700000|2021-03-17 20:25:00|16268.6|16262.6|16268.1|16262.1|16269.1|16263.1|16267.6|16261.6|57
1616013000000|2021-03-17 20:30:00|16268.6|16262.6|16269.6|16263.6|16270.1|16264.1|16268.1|16262.1|84
1616013300000|2021-03-17 20:35:00|16269.1|16263.1|16269.1|16263.1|16270.1|16264.1|16269.1|16263.1|29
1616013600000|2021-03-17 20:40:00|16269.6|16263.6|16269.1|16263.1|16270.1|16264.1|16269.1|16263.1|48
1616013900000|2021-03-17 20:45:00|16268.6|16262.6|16267.6|16261.6|16269.1|16263.1|16267.1|16261.1|66
1616014200000|2021-03-17 20:50:00|16267.1|16261.1|16268.6|16262.6|16269.1|16263.1|16267.1|16261.1|64
1616014500000|2021-03-17 20:55:00|16268.1|16262.1|16269.1|16263.1|16270.1|16264.1|16266.6|16260.6|217
1616014800000|2021-03-17 21:00:00|16274.4|16260.4|16274.6|16260.6|16275.8|16261.8|16274.3|16260.3|0
1616015100000|2021-03-17 21:05:00|16274.5|16260.5|16274.8|16260.8|16276.2|16262.2|16274.5|16260.5|0
1616015400000|2021-03-17 21:10:00|16274.9|16260.9|16275.9|16261.9|16275.9|16261.9|16274.9|16260.9|0
1616015700000|2021-03-17 21:15:00|16276|16262|16275.9|16261.9|16276|16262|16275.8|16261.8|0
1616016000000|2021-03-17 21:20:00|16274.9|16260.9|16275.8|16261.8|16275.9|16261.9|16274.9|16260.9|0
1616016300000|2021-03-17 21:25:00|16275.7|16261.7|16276.5|16262.5|16276.5|16262.5|16275.7|16261.7|0
1616016600000|2021-03-17 21:30:00|16275.9|16261.9|16276.7|16262.7|16276.8|16262.8|16275.7|16261.7|0
1616016900000|2021-03-17 21:35:00|16276.8|16262.8|16277|16263|16277|16263|16276.8|16262.8|0
1616017200000|2021-03-17 21:40:00|16276.9|16262.9|16277.3|16263.3|16277.3|16263.3|16276.9|16262.9|0
1616017500000|2021-03-17 21:45:00|16277.5|16263.5|16274|16260|16277.5|16263.5|16274|16260|0
1616017800000|2021-03-17 21:50:00|16275.1|16261.1|16276.1|16262.1|16276.1|16262.1|16275.1|16261.1|0
1616018100000|2021-03-17 21:55:00|16276|16262|16275.7|16261.7|16276.3|16262.3|16274.6|16260.6|0
1616018400000|2021-03-17 22:00:00|16277|16263|16295.2|16281.2|16295.2|16281.2|16276.3|16262.3|0
1616018700000|2021-03-17 22:05:00|16294.8|16280.8|16295.2|16281.2|16298.1|16284.1|16294.8|16280.8|0
1616019000000|2021-03-17 22:10:00|16295.9|16281.9|16296.1|16282.1|16298.1|16284.1|16294.5|16280.5|0
1616019300000|2021-03-17 22:15:00|16295.4|16281.4|16292.3|16278.3|16296.8|16282.8|16290.8|16276.8|0
1616019600000|2021-03-17 22:20:00|16292.6|16278.6|16292.3|16278.3|16294.8|16280.8|16291.6|16277.6|0
1616019900000|2021-03-17 22:25:00|16293|16279|16295.1|16281.1|16296.6|16282.6|16291.6|16277.6|0
1616020200000|2021-03-17 22:30:00|16295.9|16281.9|16295.1|16281.1|16296.6|16282.6|16294.4|16280.4|0
1616020500000|2021-03-17 22:35:00|16294.8|16280.8|16293.4|16279.4|16295.1|16281.1|16292.3|16278.3|0
1616020800000|2021-03-17 22:40:00|16292.7|16278.7|16287.7|16273.7|16294.1|16280.1|16287.7|16273.7|0
1616021100000|2021-03-17 22:45:00|16287.3|16273.3|16289.1|16275.1|16289.8|16275.8|16285.5|16271.5|0
1616021400000|2021-03-17 22:50:00|16289.8|16275.8|16290.6|16276.6|16290.6|16276.6|16287.7|16273.7|0
1616021700000|2021-03-17 22:55:00|16290.9|16276.9|16289.1|16275.1|16291.3|16277.3|16287|16273|0
1616022000000|2021-03-17 23:00:00|16289.8|16275.8|16290.6|16276.6|16294.8|16280.8|16288.4|16274.4|0
1616022300000|2021-03-17 23:05:00|16291.3|16277.3|16286|16272|16291.3|16277.3|16285.2|16271.2|0
1616022600000|2021-03-17 23:10:00|16284.5|16270.5|16288.8|16274.8|16289.5|16275.5|16284.5|16270.5|0
1616022900000|2021-03-17 23:15:00|16289.5|16275.5|16284.5|16270.5|16289.5|16275.5|16282.4|16268.4|0
1616023200000|2021-03-17 23:20:00|16284.2|16270.2|16290.3|16276.3|16291|16277|16284.2|16270.2|0
1616023500000|2021-03-17 23:25:00|16291|16277|16293.1|16279.1|16293.8|16279.8|16290.3|16276.3|0
1616023800000|2021-03-17 23:30:00|16293.8|16279.8|16297.8|16283.8|16300.3|16286.3|16293.8|16279.8|0
1616024100000|2021-03-17 23:35:00|16297.4|16283.4|16296.7|16282.7|16299.6|16285.6|16296.7|16282.7|0
1616024400000|2021-03-17 23:40:00|16297|16283|16299.2|16285.2|16299.6|16285.6|16297|16283|0
1616024700000|2021-03-17 23:45:00|16299.6|16285.6|16299.6|16285.6|16301|16287|16298.1|16284.1|0
1616025000000|2021-03-17 23:50:00|16299.9|16285.9|16303.9|16289.9|16305.7|16291.7|16299.6|16285.6|0
1616025300000|2021-03-17 23:55:00|16304.3|16290.3|16305.1|16291.1|16307.6|16293.6|16302.5|16288.5|0
1616025600000|2021-03-18 00:00:00|16305.8|16291.8|16310.1|16296.1|16310.1|16296.1|16303.7|16289.7|0
1616025900000|2021-03-18 00:05:00|16309.7|16295.7|16315.1|16301.1|16316.5|16302.5|16307.2|16293.2|0
1616026200000|2021-03-18 00:10:00|16314.7|16300.7|16315.1|16301.1|16319.4|16305.4|16313.7|16299.7|0
1616026500000|2021-03-18 00:15:00|16315.8|16301.8|16314.9|16300.9|16320.5|16306.5|16314.4|16300.4|0
1616026800000|2021-03-18 00:20:00|16315.2|16301.2|16316.2|16302.2|16317.3|16303.3|16314.1|16300.1|0
1616027100000|2021-03-18 00:25:00|16315.9|16301.9|16314.5|16300.5|16316.6|16302.6|16312.7|16298.7|0
1616027400000|2021-03-18 00:30:00|16315.6|16301.6|16318.7|16304.7|16322.3|16308.3|16315.6|16301.6|0
1616027700000|2021-03-18 00:35:00|16318.9|16304.9|16303.4|16289.4|16325.4|16311.4|16302.4|16288.4|0
1616028000000|2021-03-18 00:40:00|16302.4|16288.4|16315.8|16301.8|16315.8|16301.8|16297.7|16283.7|0
1616028300000|2021-03-18 00:45:00|16316.1|16312.1|16310.1|16306.1|16326.1|16322.1|16309.1|16305.1|4371
1616028600000|2021-03-18 00:50:00|16310.6|16306.6|16314.6|16310.6|16323.1|16319.1|16310.1|16306.1|1837
1616028900000|2021-03-18 00:55:00|16315.1|16311.1|16313.1|16309.1|16318.1|16314.1|16312.1|16308.1|914
1616029200000|2021-03-18 01:00:00|16311.1|16307.1|16320.6|16316.6|16336.1|16332.1|16311.1|16307.1|4795
1616029500000|2021-03-18 01:05:00|16321.1|16317.1|16345.1|16341.1|16354.1|16350.1|16321.1|16317.1|4039
1616029800000|2021-03-18 01:10:00|16347.1|16343.1|16334.6|16330.6|16374.1|16370.1|16333.1|16329.1|6146
1616030100000|2021-03-18 01:15:00|16335.1|16331.1|16325.6|16321.6|16344.1|16340.1|16321.1|16317.1|3028
1616030400000|2021-03-18 01:20:00|16325.1|16321.1|16333.1|16329.1|16346.6|16342.6|16315.1|16311.1|3110
1616030700000|2021-03-18 01:25:00|16332.6|16328.6|16340.6|16336.6|16345.1|16341.1|16329.6|16325.6|1550
1616031000000|2021-03-18 01:30:00|16341.6|16337.6|16337.1|16333.1|16355.1|16351.1|16323.1|16319.1|3631
1616031300000|2021-03-18 01:35:00|16335.6|16331.6|16415.6|16411.6|16422.6|16418.6|16335.6|16331.6|10714
1616031600000|2021-03-18 01:40:00|16419.1|16415.1|16435.1|16431.1|16439.1|16435.1|16410.6|16406.6|5786
1616031900000|2021-03-18 01:45:00|16437.1|16433.1|16444.1|16440.1|16457.1|16453.1|16437.1|16433.1|5637
1616032200000|2021-03-18 01:50:00|16444.6|16440.6|16451.6|16447.6|16454.1|16450.1|16442.1|16438.1|2274
1616032500000|2021-03-18 01:55:00|16452.6|16448.6|16446.1|16442.1|16460.1|16456.1|16440.1|16436.1|2633
1616032800000|2021-03-18 02:00:00|16448.1|16444.1|16435|16431|16452.6|16448.6|16432|16428|1351
1616033100000|2021-03-18 02:05:00|16436|16432|16366.5|16362.5|16442|16438|16339.5|16335.5|9108
1616033400000|2021-03-18 02:10:00|16367.5|16363.5|16371|16367|16378|16374|16356|16352|4024
1616033700000|2021-03-18 02:15:00|16373|16369|16370.5|16366.5|16377.5|16373.5|16352|16348|2655
1616034000000|2021-03-18 02:20:00|16371|16367|16370.5|16366.5|16381.5|16377.5|16366.5|16362.5|1157
1616034300000|2021-03-18 02:25:00|16369.5|16365.5|16388.5|16384.5|16393|16389|16369|16365|1463
1616034600000|2021-03-18 02:30:00|16390|16386|16402.5|16398.5|16402.5|16398.5|16390|16386|1504
1616034900000|2021-03-18 02:35:00|16402|16398|16397|16393|16403.5|16399.5|16391.5|16387.5|999
1616035200000|2021-03-18 02:40:00|16397.5|16393.5|16406.5|16402.5|16408.5|16404.5|16394.5|16390.5|1256
1616035500000|2021-03-18 02:45:00|16407|16403|16381.5|16377.5|16409.5|16405.5|16379|16375|1722
1616035800000|2021-03-18 02:50:00|16382|16378|16383.5|16379.5|16387.5|16383.5|16373.5|16369.5|1202
1616036100000|2021-03-18 02:55:00|16383|16379|16407|16403|16407.5|16403.5|16382.5|16378.5|1438
1616036400000|2021-03-18 03:00:00|16407.5|16403.5|16399|16395|16409.5|16405.5|16395.5|16391.5|1054
1616036700000|2021-03-18 03:05:00|16399.5|16395.5|16388|16384|16399.5|16395.5|16381.5|16377.5|1487
1616037000000|2021-03-18 03:10:00|16387|16383|16388.5|16384.5|16395.5|16391.5|16376.5|16372.5|1165
1616037300000|2021-03-18 03:15:00|16389|16385|16383.5|16379.5|16396.5|16392.5|16379|16375|915
1616037600000|2021-03-18 03:20:00|16383|16379|16373|16369|16384|16380|16361.5|16357.5|1797
1616037900000|2021-03-18 03:25:00|16372.5|16368.5|16350|16346|16373.5|16369.5|16348.5|16344.5|2216
1616038200000|2021-03-18 03:30:00|16349|16345|16350.5|16346.5|16366|16362|16342.5|16338.5|2046
1616038500000|2021-03-18 03:35:00|16349.5|16345.5|16360|16356|16360.5|16356.5|16349.5|16345.5|991
1616038800000|2021-03-18 03:40:00|16359|16355|16357|16353|16368.5|16364.5|16355.5|16351.5|877
1616039100000|2021-03-18 03:45:00|16355.5|16351.5|16360.5|16356.5|16364|16360|16354|16350|759
1616039400000|2021-03-18 03:50:00|16361|16357|16363.5|16359.5|16370.5|16366.5|16361|16357|785
1616039700000|2021-03-18 03:55:00|16365.5|16361.5|16345.5|16341.5|16366|16362|16344|16340|1105
1616040000000|2021-03-18 04:00:00|16345|16341|16363.5|16359.5|16363.5|16359.5|16344|16340|883
1616040300000|2021-03-18 04:05:00|16363|16359|16347|16343|16364|16360|16345.5|16341.5|697
1616040600000|2021-03-18 04:10:00|16346.5|16342.5|16305.5|16301.5|16346.5|16342.5|16295.5|16291.5|7430
1616040900000|2021-03-18 04:15:00|16305|16301|16291|16287|16308.5|16304.5|16282.5|16278.5|3443
1616041200000|2021-03-18 04:20:00|16288.5|16284.5|16292|16288|16300.5|16296.5|16283.5|16279.5|1507
1616041500000|2021-03-18 04:25:00|16291.5|16287.5|16274|16270|16292.5|16288.5|16271|16267|2368
1616041800000|2021-03-18 04:30:00|16275|16271|16288.5|16284.5|16293.5|16289.5|16273.5|16269.5|1899
1616042100000|2021-03-18 04:35:00|16285.5|16281.5|16295.5|16291.5|16300.5|16296.5|16285.5|16281.5|1164
1616042400000|2021-03-18 04:40:00|16296.5|16292.5|16288|16284|16298.5|16294.5|16285.5|16281.5|1053
1616042700000|2021-03-18 04:45:00|16286|16282|16290|16286|16306.5|16302.5|16286|16282|1612
1616043000000|2021-03-18 04:50:00|16289.5|16285.5|16291.5|16287.5|16298.5|16294.5|16287|16283|732
1616043300000|2021-03-18 04:55:00|16293.5|16289.5|16293|16289|16299.5|16295.5|16288.5|16284.5|745
1616043600000|2021-03-18 05:00:00|16292.5|16288.5|16284.5|16280.5|16301.5|16297.5|16283|16279|1395
1616043900000|2021-03-18 05:05:00|16283.5|16279.5|16288.5|16284.5|16294.5|16290.5|16277.5|16273.5|1160
1616044200000|2021-03-18 05:10:00|16288|16284|16288.5|16284.5|16292|16288|16280.5|16276.5|628
1616044500000|2021-03-18 05:15:00|16288|16284|16293.5|16289.5|16298.5|16294.5|16286|16282|878
1616044800000|2021-03-18 05:20:00|16292.5|16288.5|16299|16295|16300.5|16296.5|16292.5|16288.5|897
1616045100000|2021-03-18 05:25:00|16298|16294|16290.5|16286.5|16311.5|16307.5|16284.5|16280.5|2517
1616045400000|2021-03-18 05:30:00|16289.5|16285.5|16291.5|16287.5|16291.5|16287.5|16283|16279|1623
1616045700000|2021-03-18 05:35:00|16291|16287|16286|16282|16291|16287|16284.5|16280.5|904
1616046000000|2021-03-18 05:40:00|16286.5|16282.5|16287|16283|16289.5|16285.5|16283.5|16279.5|1491
1616046300000|2021-03-18 05:45:00|16290.5|16276.5|16291.2|16277.2|16291.2|16277.2|16287.3|16273.3|40
1616046600000|2021-03-18 05:50:00|16291|16277|16294.4|16280.4|16295.4|16281.4|16290|16276|0
1616046900000|2021-03-18 05:55:00|16295.4|16281.4|16293.3|16279.3|16296.8|16282.8|16290.1|16276.1|0
1616047200000|2021-03-18 06:00:00|16293.7|16279.7|16293.3|16279.3|16297.2|16283.2|16290.1|16276.1|0
1616047500000|2021-03-18 06:05:00|16292.3|16278.3|16291.2|16277.2|16294.8|16280.8|16289.5|16275.5|0
1616047800000|2021-03-18 06:10:00|16290.9|16276.9|16294.2|16280.2|16294.8|16280.8|16290.9|16276.9|0
1616048100000|2021-03-18 06:15:00|16294|16280|16290.7|16276.7|16294|16280|16288.6|16274.6|0
1616048400000|2021-03-18 06:20:00|16290.8|16276.8|16305|16291|16305.7|16291.7|16290.8|16276.8|0
1616048700000|2021-03-18 06:25:00|16305.1|16291.1|16307.6|16293.6|16307.7|16293.7|16303|16289|0
1616049000000|2021-03-18 06:30:00|16307.7|16293.7|16315.6|16301.6|16316.8|16302.8|16307.7|16293.7|0
1616049300000|2021-03-18 06:35:00|16315.5|16301.5|16319.8|16305.8|16320.6|16306.6|16315.4|16301.4|0
1616049600000|2021-03-18 06:40:00|16320.4|16306.4|16319.2|16305.2|16320.4|16306.4|16317.6|16303.6|0
1616049900000|2021-03-18 06:45:00|16319.3|16305.3|16330.4|16316.4|16330.4|16316.4|16319.3|16305.3|0
1616050200000|2021-03-18 06:50:00|16330.3|16316.3|16319.6|16305.6|16330.4|16316.4|16319.3|16305.3|0
1616050500000|2021-03-18 06:55:00|16319.5|16305.5|16313.8|16299.8|16324|16310|16313.8|16299.8|0
1616050800000|2021-03-18 07:00:00|16309.5|16303.5|16306.5|16300.5|16314.5|16308.5|16303.5|16297.5|750
1616051100000|2021-03-18 07:05:00|16306|16300|16303.5|16297.5|16308.5|16302.5|16303.5|16297.5|285
1616051400000|2021-03-18 07:10:00|16302.5|16296.5|16301|16295|16305|16299|16299.5|16293.5|182
1616051700000|2021-03-18 07:15:00|16301.5|16295.5|16304|16298|16308.5|16302.5|16297.5|16291.5|447
1616052000000|2021-03-18 07:20:00|16304.5|16298.5|16285.5|16279.5|16305.5|16299.5|16285.5|16279.5|569
1616052300000|2021-03-18 07:25:00|16286|16280|16279.5|16273.5|16290|16284|16277|16271|700
1616052600000|2021-03-18 07:30:00|16278.5|16272.5|16271|16265|16280.5|16274.5|16264|16258|1155
1616052900000|2021-03-18 07:35:00|16271.5|16265.5|16268|16262|16273.5|16267.5|16261.5|16255.5|554
1616053200000|2021-03-18 07:40:00|16267.5|16261.5|16254.5|16248.5|16270.5|16264.5|16253.5|16247.5|629
1616053500000|2021-03-18 07:45:00|16254|16248|16253.5|16247.5|16260.5|16254.5|16253.5|16247.5|443
1616053800000|2021-03-18 07:50:00|16253|16247|16251.5|16245.5|16253.5|16247.5|16244.5|16238.5|840
1616054100000|2021-03-18 07:55:00|16251|16245|16250.5|16244.5|16252|16246|16243.5|16237.5|337
1616054400000|2021-03-18 08:00:00|16251.5|16245.5|16256|16250|16257.5|16251.5|16246|16240|443
1616054700000|2021-03-18 08:05:00|16256.5|16250.5|16256.5|16250.5|16259.5|16253.5|16254|16248|359
1616055000000|2021-03-18 08:10:00|16255.5|16249.5|16252.5|16246.5|16257|16251|16252.5|16246.5|169
1616055300000|2021-03-18 08:15:00|16253.5|16247.5|16266|16260|16266.5|16260.5|16252.5|16246.5|571
1616055600000|2021-03-18 08:20:00|16265.5|16259.5|16264|16258|16266.5|16260.5|16260.5|16254.5|223
1616055900000|2021-03-18 08:25:00|16264.5|16258.5|16262.5|16256.5|16265.5|16259.5|16261|16255|118
1616056200000|2021-03-18 08:30:00|16263.5|16257.5|16248.5|16242.5|16263.5|16257.5|16239|16233|893
1616056500000|2021-03-18 08:35:00|16249|16243|16244.5|16238.5|16251|16245|16237.5|16231.5|545
1616056800000|2021-03-18 08:40:00|16243.5|16237.5|16239.5|16233.5|16247|16241|16238.5|16232.5|316
1616057100000|2021-03-18 08:45:00|16239|16233|16232.5|16226.5|16239.5|16233.5|16229.5|16223.5|937
1616057400000|2021-03-18 08:50:00|16231.5|16225.5|16238.5|16232.5|16238.5|16232.5|16229.5|16223.5|358
1616057700000|2021-03-18 08:55:00|16237.5|16231.5|16243.5|16237.5|16246.5|16240.5|16236|16230|618
1616058000000|2021-03-18 09:00:00|16243|16237|16243.5|16237.5|16245.5|16239.5|16240.5|16234.5|233
1616058300000|2021-03-18 09:05:00|16244.5|16238.5|16248.5|16242.5|16250|16244|16243|16237|276
1616058600000|2021-03-18 09:10:00|16249|16243|16249.5|16243.5|16249.5|16243.5|16242.5|16236.5|177
1616058900000|2021-03-18 09:15:00|16249|16243|16256|16250|16256|16250|16248.5|16242.5|258
1616059200000|2021-03-18 09:20:00|16255.5|16249.5|16252.5|16246.5|16256.5|16250.5|16252|16246|117
1616059500000|2021-03-18 09:25:00|16251.5|16245.5|16247.5|16241.5|16252.5|16246.5|16246|16240|203
1616059800000|2021-03-18 09:30:00|16247|16241|16253|16247|16256|16250|16246.5|16240.5|188
1616060100000|2021-03-18 09:35:00|16253.5|16247.5|16255.5|16249.5|16258.5|16252.5|16252.5|16246.5|241
1616060400000|2021-03-18 09:40:00|16254.5|16248.5|16261.5|16255.5|16261.5|16255.5|16254.5|16248.5|170
1616060700000|2021-03-18 09:45:00|16262.5|16256.5|16256|16250|16262.5|16256.5|16255.5|16249.5|301
1616061000000|2021-03-18 09:50:00|16257|16251|16255|16249|16257.5|16251.5|16253.5|16247.5|124
1616061300000|2021-03-18 09:55:00|16254.5|16248.5|16255.5|16249.5|16258.5|16252.5|16250|16244|226
1616061600000|2021-03-18 10:00:00|16255|16249|16257|16251|16259.5|16253.5|16253.5|16247.5|182
1616061900000|2021-03-18 10:05:00|16256.5|16250.5|16260.5|16254.5|16261.5|16255.5|16255.5|16249.5|116
1616062200000|2021-03-18 10:10:00|16261|16255|16261|16255|16265|16259|16259.5|16253.5|241
1616062500000|2021-03-18 10:15:00|16261.5|16255.5|16263|16257|16264|16258|16261.5|16255.5|143
1616062800000|2021-03-18 10:20:00|16263.5|16257.5|16261|16255|16265.5|16259.5|16260.5|16254.5|115
1616063100000|2021-03-18 10:25:00|16260.5|16254.5|16269.5|16263.5|16270.5|16264.5|16260|16254|268
1616063400000|2021-03-18 10:30:00|16270|16264|16268.5|16262.5|16270.5|16264.5|16265|16259|222
1616063700000|2021-03-18 10:35:00|16269|16263|16269.5|16263.5|16271.5|16265.5|16265.5|16259.5|157
1616064000000|2021-03-18 10:40:00|16268.5|16262.5|16270.5|16264.5|16271.5|16265.5|16268.5|16262.5|85
1616064300000|2021-03-18 10:45:00|16270|16264|16267.5|16261.5|16270.5|16264.5|16266.5|16260.5|127
1616064600000|2021-03-18 10:50:00|16268|16262|16270|16264|16271.5|16265.5|16267.5|16261.5|139
1616064900000|2021-03-18 10:55:00|16269.5|16263.5|16261.5|16255.5|16270.5|16264.5|16261.5|16255.5|117
1616065200000|2021-03-18 11:00:00|16262.5|16256.5|16260|16254|16262.5|16256.5|16257|16251|255
1616065500000|2021-03-18 11:05:00|16259.5|16253.5|16259.5|16253.5|16262.5|16256.5|16256.5|16250.5|120
1616065800000|2021-03-18 11:10:00|16259|16253|16253.5|16247.5|16259|16253|16253.5|16247.5|182
1616066100000|2021-03-18 11:15:00|16252.5|16246.5|16252.5|16246.5|16253.5|16247.5|16247|16241|188
1616066400000|2021-03-18 11:20:00|16253|16247|16255.5|16249.5|16258.5|16252.5|16251.5|16245.5|153
1616066700000|2021-03-18 11:25:00|16256.5|16250.5|16258|16252|16259.5|16253.5|16254|16248|88
1616067000000|2021-03-18 11:30:00|16257|16251|16247|16241|16259|16253|16245.5|16239.5|212
1616067300000|2021-03-18 11:35:00|16246.5|16240.5|16238|16232|16247|16241|16233|16227|768
1616067600000|2021-03-18 11:40:00|16237|16231|16241|16235|16243|16237|16235.5|16229.5|286
1616067900000|2021-03-18 11:45:00|16240.5|16234.5|16246.5|16240.5|16249.5|16243.5|16240|16234|216
1616068200000|2021-03-18 11:50:00|16246|16240|16244|16238|16246.5|16240.5|16241.5|16235.5|112
1616068500000|2021-03-18 11:55:00|16243.5|16237.5|16246.5|16240.5|16247.5|16241.5|16242.5|16236.5|96
1616068800000|2021-03-18 12:00:00|16245.5|16239.5|16253.5|16247.5|16253.5|16247.5|16244|16238|261
1616069100000|2021-03-18 12:05:00|16254|16248|16250.5|16244.5|16254.5|16248.5|16250|16244|129
1616069400000|2021-03-18 12:10:00|16250|16244|16247.5|16241.5|16251.5|16245.5|16245.5|16239.5|185
1616069700000|2021-03-18 12:15:00|16246.5|16240.5|16245|16239|16246.5|16240.5|16239.5|16233.5|198
1616070000000|2021-03-18 12:20:00|16245.5|16239.5|16240.5|16234.5|16246.5|16240.5|16237.5|16231.5|305
1616070300000|2021-03-18 12:25:00|16242.5|16236.5|16241.5|16235.5|16244|16238|16236.5|16230.5|246
1616070600000|2021-03-18 12:30:00|16242|16236|16242.5|16236.5|16243.5|16237.5|16232.5|16226.5|257
1616070900000|2021-03-18 12:35:00|16243|16237|16243.5|16237.5|16246.5|16240.5|16240.5|16234.5|198
1616071200000|2021-03-18 12:40:00|16242.5|16236.5|16243.5|16237.5|16244.5|16238.5|16237.5|16231.5|143
1616071500000|2021-03-18 12:45:00|16244|16238|16244.5|16238.5|16244.5|16238.5|16240.5|16234.5|63
1616071800000|2021-03-18 12:50:00|16245|16239|16245.5|16239.5|16249.5|16243.5|16243.5|16237.5|155
1616072100000|2021-03-18 12:55:00|16246|16240|16249.5|16243.5|16250|16244|16245|16239|235
1616072400000|2021-03-18 13:00:00|16249|16243|16248.5|16242.5|16250.5|16244.5|16245.5|16239.5|162
1616072700000|2021-03-18 13:05:00|16249|16243|16240|16234|16249.5|16243.5|16239.5|16233.5|157
1616073000000|2021-03-18 13:10:00|16240.5|16234.5|16237.5|16231.5|16242.5|16236.5|16237.5|16231.5|166
1616073300000|2021-03-18 13:15:00|16238|16232|16237.5|16231.5|16238.5|16232.5|16235.5|16229.5|155
1616073600000|2021-03-18 13:20:00|16236.5|16230.5|16239|16233|16242|16236|16236.5|16230.5|101
1616073900000|2021-03-18 13:25:00|16238.5|16232.5|16238.5|16232.5|16243.5|16237.5|16238|16232|194
1616074200000|2021-03-18 13:30:00|16241.5|16235.5|16246.5|16240.5|16253.5|16247.5|16238|16232|604
1616074500000|2021-03-18 13:35:00|16247|16241|16249.5|16243.5|16249.5|16243.5|16243|16237|271
1616074800000|2021-03-18 13:40:00|16248.5|16242.5|16248.5|16242.5|16255.5|16249.5|16246.5|16240.5|432
1616075100000|2021-03-18 13:45:00|16247|16241|16236.5|16230.5|16247|16241|16233.5|16227.5|803
1616075400000|2021-03-18 13:50:00|16235.5|16229.5|16229|16223|16236.5|16230.5|16209.5|16203.5|1883
1616075700000|2021-03-18 13:55:00|16229.5|16223.5|16237|16231|16238.5|16232.5|16226.5|16220.5|414
1616076000000|2021-03-18 14:00:00|16236.5|16230.5|16233.5|16227.5|16237.5|16231.5|16229.5|16223.5|384
1616076300000|2021-03-18 14:05:00|16234|16228|16228.5|16222.5|16234.5|16228.5|16223.5|16217.5|414
1616076600000|2021-03-18 14:10:00|16228|16222|16228.5|16222.5|16230|16224|16220.5|16214.5|485
1616076900000|2021-03-18 14:15:00|16227.5|16221.5|16228.5|16222.5|16229.5|16223.5|16222|16216|407
1616077200000|2021-03-18 14:20:00|16228|16222|16227.5|16221.5|16230.5|16224.5|16223|16217|210
1616077500000|2021-03-18 14:25:00|16227|16221|16235.5|16229.5|16238.5|16232.5|16226.5|16220.5|493
1616077800000|2021-03-18 14:30:00|16234.5|16228.5|16236.5|16230.5|16238.5|16232.5|16229.5|16223.5|365
1616078100000|2021-03-18 14:35:00|16235|16229|16243|16237|16247.5|16241.5|16232.5|16226.5|441
1616078400000|2021-03-18 14:40:00|16243.5|16237.5|16241|16235|16245.5|16239.5|16239.5|16233.5|236
1616078700000|2021-03-18 14:45:00|16240.5|16234.5|16235|16229|16242.5|16236.5|16235|16229|243
1616079000000|2021-03-18 14:50:00|16236|16230|16240.5|16234.5|16241.5|16235.5|16231.5|16225.5|217
1616079300000|2021-03-18 14:55:00|16241.5|16235.5|16241|16235|16243.5|16237.5|16237.5|16231.5|158
1616079600000|2021-03-18 15:00:00|16241.5|16235.5|16243.5|16237.5|16246.5|16240.5|16240.5|16234.5|188
1616079900000|2021-03-18 15:05:00|16244|16238|16249.5|16243.5|16251|16245|16242.5|16236.5|282
1616080200000|2021-03-18 15:10:00|16250|16244|16243|16237|16250|16244|16242.5|16236.5|163
1616080500000|2021-03-18 15:15:00|16243.5|16237.5|16245.5|16239.5|16247.5|16241.5|16242.5|16236.5|106
1616080800000|2021-03-18 15:20:00|16244.5|16238.5|16245|16239|16252.5|16246.5|16244.5|16238.5|287
1616081100000|2021-03-18 15:25:00|16244.5|16238.5|16252.5|16246.5|16252.5|16246.5|16244.5|16238.5|140
1616081400000|2021-03-18 15:30:00|16253.5|16247.5|16245.5|16239.5|16254|16248|16245.5|16239.5|161
1616081700000|2021-03-18 15:35:00|16244.5|16238.5|16247.5|16241.5|16249.5|16243.5|16243.5|16237.5|97
1616082000000|2021-03-18 15:40:00|16248|16242|16246.5|16240.5|16248|16242|16246.5|16240.5|56
1616082300000|2021-03-18 15:45:00|16247.5|16241.5|16245.5|16239.5|16248.5|16242.5|16242.5|16236.5|131
1616082600000|2021-03-18 15:50:00|16246|16240|16243.5|16237.5|16247.5|16241.5|16241.5|16235.5|98
1616082900000|2021-03-18 15:55:00|16243|16237|16247.5|16241.5|16248.5|16242.5|16238.5|16232.5|176
1616083200000|2021-03-18 16:00:00|16248.5|16242.5|16274|16268|16276.5|16270.5|16246.5|16240.5|1176
1616083500000|2021-03-18 16:05:00|16274.5|16268.5|16275.5|16269.5|16275.5|16269.5|16268|16262|346
1616083800000|2021-03-18 16:10:00|16274.5|16268.5|16279.5|16273.5|16280.5|16274.5|16274|16268|367
1616084100000|2021-03-18 16:15:00|16280.5|16274.5|16270.5|16264.5|16285|16279|16270.5|16264.5|593
1616084400000|2021-03-18 16:20:00|16270|16264|16272.5|16266.5|16276|16270|16268.5|16262.5|248
1616084700000|2021-03-18 16:25:00|16273.5|16267.5|16273|16267|16280.5|16274.5|16272|16266|196
1616085000000|2021-03-18 16:30:00|16272.5|16266.5|16261.5|16255.5|16276.5|16270.5|16261.5|16255.5|450
1616085300000|2021-03-18 16:35:00|16262|16256|16259.5|16253.5|16262|16256|16254.5|16248.5|320
1616085600000|2021-03-18 16:40:00|16258.5|16252.5|16247.5|16241.5|16259.5|16253.5|16245|16239|415
1616085900000|2021-03-18 16:45:00|16248|16242|16247|16241|16248.5|16242.5|16242.5|16236.5|254
1616086200000|2021-03-18 16:50:00|16246.5|16240.5|16231|16225|16246.5|16240.5|16228.5|16222.5|593
1616086500000|2021-03-18 16:55:00|16230.5|16224.5|16226|16220|16230.5|16224.5|16211.5|16205.5|956
1616086800000|2021-03-18 17:00:00|16225.5|16219.5|16228.5|16222.5|16228.5|16222.5|16216.5|16210.5|348
1616087100000|2021-03-18 17:05:00|16228|16222|16222.5|16216.5|16229.5|16223.5|16221.5|16215.5|247
1616087400000|2021-03-18 17:10:00|16221.5|16215.5|16227.5|16221.5|16228.5|16222.5|16217.5|16211.5|181
1616087700000|2021-03-18 17:15:00|16227|16221|16241.5|16235.5|16241.5|16235.5|16226|16220|370
1616088000000|2021-03-18 17:20:00|16242.5|16236.5|16240|16234|16244.5|16238.5|16240|16234|226
1616088300000|2021-03-18 17:25:00|16240.5|16234.5|16239.5|16233.5|16245.5|16239.5|16234.5|16228.5|221
1616088600000|2021-03-18 17:30:00|16238|16232|16239.5|16233.5|16239.5|16233.5|16232.5|16226.5|107
1616088900000|2021-03-18 17:35:00|16240.5|16234.5|16242|16236|16244.5|16238.5|16239.5|16233.5|65
1616089200000|2021-03-18 17:40:00|16241.5|16235.5|16241.5|16235.5|16243.5|16237.5|16237.5|16231.5|69
1616089500000|2021-03-18 17:45:00|16241|16235|16239.5|16233.5|16241.5|16235.5|16236.5|16230.5|58
1616089800000|2021-03-18 17:50:00|16240.5|16234.5|16244.5|16238.5|16247|16241|16239.5|16233.5|133
1616090100000|2021-03-18 17:55:00|16244|16238|16242|16236|16244|16238|16241.5|16235.5|30
1616090400000|2021-03-18 18:00:00|16242.5|16236.5|16231|16225|16242.5|16236.5|16228.5|16222.5|159
1616090700000|2021-03-18 18:05:00|16231.5|16225.5|16232.5|16226.5|16239.5|16233.5|16231.5|16225.5|68
1616091000000|2021-03-18 18:10:00|16232|16226|16220.5|16214.5|16233|16227|16219.5|16213.5|242
1616091300000|2021-03-18 18:15:00|16219.5|16213.5|16195|16189|16219.5|16213.5|16187.5|16181.5|1345
1616091600000|2021-03-18 18:20:00|16195.5|16189.5|16193.5|16187.5|16197.5|16191.5|16188|16182|286
1616091900000|2021-03-18 18:25:00|16193|16187|16188|16182|16196.5|16190.5|16187|16181|204
1616092200000|2021-03-18 18:30:00|16187.5|16181.5|16177|16171|16200.5|16194.5|16171.5|16165.5|788
1616092500000|2021-03-18 18:35:00|16176.5|16170.5|16176.5|16170.5|16182|16176|16161.5|16155.5|566
1616092800000|2021-03-18 18:40:00|16175|16169|16167|16161|16175|16169|16152|16146|812
1616093100000|2021-03-18 18:45:00|16167.5|16161.5|16180|16174|16180.5|16174.5|16164|16158|320
1616093400000|2021-03-18 18:50:00|16179.5|16173.5|16168|16162|16183|16177|16164|16158|282
1616093700000|2021-03-18 18:55:00|16170|16164|16174|16168|16175.5|16169.5|16166.5|16160.5|176
1616094000000|2021-03-18 19:00:00|16173.5|16167.5|16168|16162|16176|16170|16159|16153|317
1616094300000|2021-03-18 19:05:00|16168.5|16162.5|16165|16159|16169|16163|16155.5|16149.5|335
1616094600000|2021-03-18 19:10:00|16167.5|16161.5|16163|16157|16169.5|16163.5|16158.5|16152.5|149
1616094900000|2021-03-18 19:15:00|16162|16156|16158|16152|16164.5|16158.5|16154.5|16148.5|195
1616095200000|2021-03-18 19:20:00|16158.5|16152.5|16153|16147|16160|16154|16146|16140|454
1616095500000|2021-03-18 19:25:00|16153.5|16147.5|16161|16155|16162|16156|16144|16138|402
1616095800000|2021-03-18 19:30:00|16160|16154|16147.5|16141.5|16162.5|16156.5|16146.5|16140.5|175
1616096100000|2021-03-18 19:35:00|16148|16142|16143.5|16137.5|16155|16149|16143|16137|211
1616096400000|2021-03-18 19:40:00|16145|16139|16131.5|16125.5|16145.5|16139.5|16126.5|16120.5|850
1616096700000|2021-03-18 19:45:00|16132|16126|16119|16113|16135|16129|16118.5|16112.5|640
1616097000000|2021-03-18 19:50:00|16120|16114|16118|16112|16121.5|16115.5|16109.5|16103.5|567
1616097300000|2021-03-18 19:55:00|16118.5|16112.5|16119|16113|16126.5|16120.5|16118|16112|275
1616097600000|2021-03-18 20:00:00|16120|16114|16119.5|16113.5|16120|16114|16104|16098|427
1616097900000|2021-03-18 20:05:00|16120|16114|16128|16122|16136.5|16130.5|16120|16114|288
1616098200000|2021-03-18 20:10:00|16129|16123|16126|16120|16134|16128|16125|16119|141
1616098500000|2021-03-18 20:15:00|16125.5|16119.5|16120|16114|16128|16122|16119.5|16113.5|101
1616098800000|2021-03-18 20:20:00|16119.5|16113.5|16136|16130|16136.5|16130.5|16119.5|16113.5|181
1616099100000|2021-03-18 20:25:00|16135.5|16129.5|16129|16123|16141|16135|16126.5|16120.5|144
1616099400000|2021-03-18 20:30:00|16130|16124|16130.5|16124.5|16141.5|16135.5|16129|16123|127
1616099700000|2021-03-18 20:35:00|16130|16124|16132|16126|16133.5|16127.5|16128.5|16122.5|92
1616100000000|2021-03-18 20:40:00|16132.5|16126.5|16134.5|16128.5|16136.5|16130.5|16132|16126|116
1616100300000|2021-03-18 20:45:00|16134|16128|16133.5|16127.5|16140.5|16134.5|16133|16127|179
1616100600000|2021-03-18 20:50:00|16133|16127|16128|16122|16134|16128|16127|16121|118
1616100900000|2021-03-18 20:55:00|16129.5|16123.5|16127.5|16121.5|16136|16130|16126.5|16120.5|215
1616101200000|2021-03-18 21:00:00|16131.7|16117.7|16131.9|16117.9|16132.4|16118.4|16131.2|16117.2|2
1616101500000|2021-03-18 21:05:00|16131.8|16117.8|16132.3|16118.3|16132.4|16118.4|16131.2|16117.2|0
1616101800000|2021-03-18 21:10:00|16132.5|16118.5|16131.8|16117.8|16132.5|16118.5|16130.1|16116.1|0
1616102100000|2021-03-18 21:15:00|16131.5|16117.5|16132.8|16118.8|16133|16119|16131.5|16117.5|0
1616102400000|2021-03-18 21:20:00|16132.7|16118.7|16133.9|16119.9|16134|16120|16132.7|16118.7|0
1616102700000|2021-03-18 21:25:00|16133.7|16119.7|16135.8|16121.8|16136.8|16122.8|16133.7|16119.7|0
1616103000000|2021-03-18 21:30:00|16135.4|16121.4|16137.6|16123.6|16137.6|16123.6|16135.4|16121.4|0
1616103300000|2021-03-18 21:35:00|16137.8|16123.8|16136.6|16122.6|16137.8|16123.8|16136.4|16122.4|0
1616103600000|2021-03-18 21:40:00|16136.4|16122.4|16136.3|16122.3|16137.3|16123.3|16136.1|16122.1|0
1616103900000|2021-03-18 21:45:00|16136.4|16122.4|16136.4|16122.4|16136.7|16122.7|16136|16122|0
1616104200000|2021-03-18 21:50:00|16136.3|16122.3|16136.7|16122.7|16138.2|16124.2|16136.3|16122.3|0
1616104500000|2021-03-18 21:55:00|16136.6|16122.6|16135.5|16121.5|16137.3|16123.3|16135.1|16121.1|0
1616104800000|2021-03-18 22:00:00|16135.3|16121.3|16143.8|16129.8|16145.3|16131.3|16134.8|16120.8|0
1616105100000|2021-03-18 22:05:00|16144.6|16130.6|16141.7|16127.7|16146.7|16132.7|16139.5|16125.5|0
1616105400000|2021-03-18 22:10:00|16141|16127|16144.6|16130.6|16146|16132|16141|16127|0
1616105700000|2021-03-18 22:15:00|16145.3|16131.3|16147.4|16133.4|16149.6|16135.6|16144.6|16130.6|0
1616106000000|2021-03-18 22:20:00|16146.7|16132.7|16133|16119|16147.4|16133.4|16133|16119|0
1616106300000|2021-03-18 22:25:00|16132.3|16118.3|16133.8|16119.8|16135.9|16121.9|16126.6|16112.6|0
1616106600000|2021-03-18 22:30:00|16134.5|16120.5|16134.5|16120.5|16137.4|16123.4|16133.8|16119.8|0
1616106900000|2021-03-18 22:35:00|16135.2|16121.2|16129.5|16115.5|16135.2|16121.2|16128|16114|0
1616107200000|2021-03-18 22:40:00|16129.8|16115.8|16132.3|16118.3|16132.3|16118.3|16128|16114|0
1616107500000|2021-03-18 22:45:00|16132|16118|16128|16114|16135.2|16121.2|16126.6|16112.6|0
1616107800000|2021-03-18 22:50:00|16128.4|16114.4|16126.6|16112.6|16131.6|16117.6|16125.9|16111.9|0
1616108100000|2021-03-18 22:55:00|16126.2|16112.2|16120.1|16106.1|16126.2|16112.2|16120.1|16106.1|0
1616108400000|2021-03-18 23:00:00|16119.4|16105.4|16125.9|16111.9|16126.6|16112.6|16119.4|16105.4|0
1616108700000|2021-03-18 23:05:00|16126.6|16112.6|16126.6|16112.6|16129.5|16115.5|16125.9|16111.9|0
1616109000000|2021-03-18 23:10:00|16127.3|16113.3|16123.8|16109.8|16128|16114|16117.9|16103.9|0
1616109300000|2021-03-18 23:15:00|16123.1|16109.1|16128.2|16114.2|16128.9|16114.9|16121|16107|0
1616109600000|2021-03-18 23:20:00|16127.8|16113.8|16129.6|16115.6|16129.6|16115.6|16123.1|16109.1|0
1616109900000|2021-03-18 23:25:00|16128.9|16114.9|16136.1|16122.1|16136.8|16122.8|16126.7|16112.7|0
1616110200000|2021-03-18 23:30:00|16136.8|16122.8|16133.9|16119.9|16138.2|16124.2|16132.5|16118.5|0
1616110500000|2021-03-18 23:35:00|16134.3|16120.3|16134.1|16120.1|16135.2|16121.2|16132.5|16118.5|0
1616110800000|2021-03-18 23:40:00|16134.8|16120.8|16125.4|16111.4|16138.4|16124.4|16125.1|16111.1|0
1616111100000|2021-03-18 23:45:00|16125.8|16111.8|16121.5|16107.5|16126.5|16112.5|16120.5|16106.5|0
1616111400000|2021-03-18 23:50:00|16121.2|16107.2|16122.6|16108.6|16124.8|16110.8|16119.7|16105.7|0
1616111700000|2021-03-18 23:55:00|16122.9|16108.9|16122.9|16108.9|16127.2|16113.2|16121.5|16107.5|0
1616112000000|2021-03-19 00:00:00|16122.5|16108.5|16128.6|16114.6|16129.4|16115.4|16118.6|16104.6|0
1616112300000|2021-03-19 00:05:00|16129.4|16115.4|16136|16122|16136.6|16122.6|16127.9|16113.9|0
1616112600000|2021-03-19 00:10:00|16136.3|16122.3|16134.5|16120.5|16136.7|16122.7|16132.3|16118.3|0
1616112900000|2021-03-19 00:15:00|16134.8|16120.8|16127.4|16113.4|16135.2|16121.2|16123.2|16109.2|0
1616113200000|2021-03-19 00:20:00|16127.7|16113.7|16122.7|16108.7|16128.1|16114.1|16119.2|16105.2|0
1616113500000|2021-03-19 00:25:00|16122.9|16108.9|16133.8|16119.8|16133.8|16119.8|16122.4|16108.4|0
1616113800000|2021-03-19 00:30:00|16134.1|16120.1|16133.4|16119.4|16137.3|16123.3|16130.2|16116.2|0
1616114100000|2021-03-19 00:35:00|16133.6|16119.6|16127.1|16113.1|16135.5|16121.5|16127.1|16113.1|0
1616114400000|2021-03-19 00:40:00|16126.8|16112.8|16128.9|16114.9|16132.1|16118.1|16126.8|16112.8|0
1616114700000|2021-03-19 00:45:00|16135.6|16131.6|16131.1|16127.1|16137.1|16133.1|16117.1|16113.1|4649
1616115000000|2021-03-19 00:50:00|16128.6|16124.6|16122.1|16118.1|16133.1|16129.1|16122.1|16118.1|968
1616115300000|2021-03-19 00:55:00|16118.1|16114.1|16121.1|16117.1|16122.1|16118.1|16098.6|16094.6|2800
1616115600000|2021-03-19 01:00:00|16121.6|16117.6|16146.1|16142.1|16146.1|16142.1|16110.6|16106.6|4581
1616115900000|2021-03-19 01:05:00|16147.1|16143.1|16128.1|16124.1|16151.1|16147.1|16116.6|16112.6|3641
1616116200000|2021-03-19 01:10:00|16127.1|16123.1|16067.6|16063.6|16131.1|16127.1|16066.1|16062.1|7940
1616116500000|2021-03-19 01:15:00|16069.6|16065.6|16082.1|16078.1|16084.1|16080.1|16054.1|16050.1|6614
1616116800000|2021-03-19 01:20:00|16082.6|16078.6|16051.1|16047.1|16094.1|16090.1|16044.1|16040.1|5757
1616117100000|2021-03-19 01:25:00|16050.6|16046.6|16043.6|16039.6|16064.1|16060.1|16031.1|16027.1|5590
1616117400000|2021-03-19 01:30:00|16043.1|16039.1|16103.6|16099.6|16128.6|16124.6|16032.6|16028.6|7649
1616117700000|2021-03-19 01:35:00|16102.6|16098.6|16080.6|16076.6|16102.6|16098.6|16074.1|16070.1|3139
1616118000000|2021-03-19 01:40:00|16081.1|16077.1|16108.6|16104.6|16111.1|16107.1|16075.1|16071.1|2597
1616118300000|2021-03-19 01:45:00|16110.1|16106.1|16093.6|16089.6|16115.1|16111.1|16088.6|16084.6|2528
1616118600000|2021-03-19 01:50:00|16091.1|16087.1|16100.6|16096.6|16113.1|16109.1|16085.6|16081.6|2324
1616118900000|2021-03-19 01:55:00|16101.1|16097.1|16104.1|16100.1|16117.1|16113.1|16086.6|16082.6|2168
1616119200000|2021-03-19 02:00:00|16104.6|16100.6|16060.1|16056.1|16105.1|16101.1|16059.1|16055.1|3556
1616119500000|2021-03-19 02:05:00|16059.1|16055.1|16018.6|16014.6|16060.1|16056.1|16012.6|16008.6|7540
1616119800000|2021-03-19 02:10:00|16018.1|16014.1|16028.1|16024.1|16044.6|16040.6|16014.6|16010.6|2900
1616120100000|2021-03-19 02:15:00|16029.1|16025.1|16002.1|15998.1|16034.1|16030.1|16000.1|15996.1|3180
1616120400000|2021-03-19 02:20:00|16001.1|15997.1|16021.6|16017.6|16027.1|16023.1|15998.6|15994.6|3018
1616120700000|2021-03-19 02:25:00|16021.1|16017.1|16042.1|16038.1|16049.1|16045.1|16008.1|16004.1|2788
1616121000000|2021-03-19 02:30:00|16044.6|16040.6|16058.6|16054.6|16072.1|16068.1|16031.6|16027.6|3238
1616121300000|2021-03-19 02:35:00|16059.1|16055.1|16055.6|16051.6|16061.1|16057.1|16047.6|16043.6|1525
1616121600000|2021-03-19 02:40:00|16056.1|16052.1|16018.1|16014.1|16056.1|16052.1|16016.6|16012.6|2334
1616121900000|2021-03-19 02:45:00|16017.1|16013.1|16042.1|16038.1|16050.1|16046.1|16014.6|16010.6|2236
1616122200000|2021-03-19 02:50:00|16041.6|16037.6|16023.1|16019.1|16052.6|16048.6|16013.6|16009.6|1647
1616122500000|2021-03-19 02:55:00|16023.6|16019.6|16021.1|16017.1|16033.1|16029.1|16009.1|16005.1|2075
1616122800000|2021-03-19 03:00:00|16022.1|16018.1|16019.6|16015.6|16024.6|16020.6|16009.6|16005.6|1503
1616123100000|2021-03-19 03:05:00|16018.1|16014.1|16012.1|16008.1|16024.6|16020.6|16004.1|16000.1|1791
1616123400000|2021-03-19 03:10:00|16011.6|16007.6|15995|15991|16023.6|16019.6|15992.5|15988.5|2284
1616123700000|2021-03-19 03:15:00|15993.5|15989.5|16025.5|16021.5|16028.5|16024.5|15993.5|15989.5|2083
1616124000000|2021-03-19 03:20:00|16026.5|16022.5|16032|16028|16040|16036|16025.5|16021.5|1438
1616124300000|2021-03-19 03:25:00|16033|16029|16038|16034|16040|16036|16028|16024|1074
1616124600000|2021-03-19 03:30:00|16039|16035|16029.5|16025.5|16045|16041|16029|16025|951
1616124900000|2021-03-19 03:35:00|16029|16025|16034.5|16030.5|16040|16036|16023|16019|1069
1616125200000|2021-03-19 03:40:00|16034|16030|16037|16033|16060|16056|16031|16027|2157
1616125500000|2021-03-19 03:45:00|16034.5|16030.5|16039.5|16035.5|16047|16043|16031|16027|1136
1616125800000|2021-03-19 03:50:00|16039|16035|16023.5|16019.5|16040.5|16036.5|16014|16010|1346
1616126100000|2021-03-19 03:55:00|16022.5|16018.5|16024|16020|16026|16022|16014|16010|839
1616126400000|2021-03-19 04:00:00|16024.5|16020.5|16020|16016|16031|16027|16014|16010|837
1616126700000|2021-03-19 04:05:00|16018.5|16014.5|16032.5|16028.5|16035.5|16031.5|16006.5|16002.5|1249
1616127000000|2021-03-19 04:10:00|16033.5|16029.5|16040.5|16036.5|16045.5|16041.5|16023.5|16019.5|1078
1616127300000|2021-03-19 04:15:00|16041.5|16037.5|16041|16037|16055|16051|16036|16032|1293
1616127600000|2021-03-19 04:20:00|16042|16038|16063|16059|16068|16064|16041.5|16037.5|1685
1616127900000|2021-03-19 04:25:00|16063.5|16059.5|16098|16094|16098|16094|16061|16057|3747
1616128200000|2021-03-19 04:30:00|16097.5|16093.5|16101|16097|16106|16102|16093|16089|2516
1616128500000|2021-03-19 04:35:00|16100.5|16096.5|16084|16080|16102.5|16098.5|16080|16076|1291
1616128800000|2021-03-19 04:40:00|16084.5|16080.5|16081.5|16077.5|16093|16089|16081|16077|813
1616129100000|2021-03-19 04:45:00|16083|16079|16089|16085|16092|16088|16071|16067|1433
1616129400000|2021-03-19 04:50:00|16089.5|16085.5|16090|16086|16105|16101|16083|16079|1330
1616129700000|2021-03-19 04:55:00|16089.5|16085.5|16091|16087|16095|16091|16086|16082|506
1616130000000|2021-03-19 05:00:00|16091.5|16087.5|16073.5|16069.5|16101.5|16097.5|16071|16067|1527
1616130300000|2021-03-19 05:05:00|16074|16070|16073.5|16069.5|16080|16076|16069|16065|869
1616130600000|2021-03-19 05:10:00|16073|16069|16080|16076|16080|16076|16068.5|16064.5|679
1616130900000|2021-03-19 05:15:00|16081|16077|16074|16070|16082|16078|16073|16069|733
1616131200000|2021-03-19 05:20:00|16075|16071|16063|16059|16076|16072|16060|16056|1328
1616131500000|2021-03-19 05:25:00|16062.5|16058.5|16050|16046|16073|16069|16045|16041|2983
1616131800000|2021-03-19 05:30:00|16049.9|16045.9|16053.9|16049.9|16053.9|16049.9|16040.9|16036.9|2525
1616132100000|2021-03-19 05:35:00|16053.4|16049.4|16050.4|16046.4|16062.4|16058.4|16048.9|16044.9|1892
1616132400000|2021-03-19 05:40:00|16052.9|16048.9|16048.9|16044.9|16055.9|16051.9|16045.9|16041.9|2687
1616132700000|2021-03-19 05:45:00|16054.7|16040.7|16059.4|16045.4|16059.4|16045.4|16054.7|16040.7|5
1616133000000|2021-03-19 05:50:00|16059|16045|16062.2|16048.2|16062.6|16048.6|16055.8|16041.8|0
1616133300000|2021-03-19 05:55:00|16062.4|16048.4|16062.4|16048.4|16065.3|16051.3|16058.3|16044.3|0
1616133600000|2021-03-19 06:00:00|16062.1|16048.1|16048.2|16034.2|16062.1|16048.1|16047.6|16033.6|0
1616133900000|2021-03-19 06:05:00|16047.8|16033.8|16043.9|16029.9|16047.8|16033.8|16042.8|16028.8|0
1616134200000|2021-03-19 06:10:00|16044.1|16030.1|16029.3|16015.3|16044.6|16030.6|16028.6|16014.6|0
1616134500000|2021-03-19 06:15:00|16027.2|16013.2|16035.1|16021.1|16035.5|16021.5|16025.7|16011.7|0
1616134800000|2021-03-19 06:20:00|16035|16021|16043.5|16029.5|16043.6|16029.6|16035|16021|0
1616135100000|2021-03-19 06:25:00|16043.6|16029.6|16046.7|16032.7|16046.7|16032.7|16040.9|16026.9|0
1616135400000|2021-03-19 06:30:00|16046.8|16032.8|16051.5|16037.5|16052.3|16038.3|16046.6|16032.6|0
1616135700000|2021-03-19 06:35:00|16051.4|16037.4|16042.9|16028.9|16051.5|16037.5|16042.8|16028.8|0
1616136000000|2021-03-19 06:40:00|16043|16029|16041.4|16027.4|16045|16031|16038.9|16024.9|0
1616136300000|2021-03-19 06:45:00|16041.3|16027.3|16046.8|16032.8|16046.9|16032.9|16041.3|16027.3|0
1616136600000|2021-03-19 06:50:00|16046.9|16032.9|16060.3|16046.3|16064.5|16050.5|16046.8|16032.8|0
1616136900000|2021-03-19 06:55:00|16060.2|16046.2|16058.1|16044.1|16062.7|16048.7|16055.9|16041.9|0
1616137200000|2021-03-19 07:00:00|16052.4|16046.4|16060.9|16054.9|16061.9|16055.9|16045.9|16039.9|658
1616137500000|2021-03-19 07:05:00|16059.9|16053.9|16060.4|16054.4|16065.9|16059.9|16058.9|16052.9|350
1616137800000|2021-03-19 07:10:00|16061.4|16055.4|16056.9|16050.9|16062.9|16056.9|16054.9|16048.9|168
1616138100000|2021-03-19 07:15:00|16057.9|16051.9|16072.4|16066.4|16073.9|16067.9|16055.4|16049.4|480
1616138400000|2021-03-19 07:20:00|16071.9|16065.9|16069.9|16063.9|16073.9|16067.9|16068.4|16062.4|297
1616138700000|2021-03-19 07:25:00|16070.4|16064.4|16062.9|16056.9|16071.9|16065.9|16061.9|16055.9|286
1616139000000|2021-03-19 07:30:00|16063.4|16057.4|16068.9|16062.9|16071.4|16065.4|16060.9|16054.9|242
1616139300000|2021-03-19 07:35:00|16067.9|16061.9|16064.9|16058.9|16069.4|16063.4|16064.9|16058.9|140
1616139600000|2021-03-19 07:40:00|16066.4|16060.4|16066.4|16060.4|16067.9|16061.9|16062.9|16056.9|157
1616139900000|2021-03-19 07:45:00|16066.9|16060.9|16068.9|16062.9|16070.9|16064.9|16065.9|16059.9|156
1616140200000|2021-03-19 07:50:00|16069.9|16063.9|16070.9|16064.9|16074.9|16068.9|16068.9|16062.9|255
1616140500000|2021-03-19 07:55:00|16071.9|16065.9|16069.4|16063.4|16076.9|16070.9|16067.9|16061.9|303
1616140800000|2021-03-19 08:00:00|16069.9|16063.9|16076.4|16070.4|16085.9|16079.9|16069.9|16063.9|708
1616141100000|2021-03-19 08:05:00|16077.4|16071.4|16080.4|16074.4|16088.4|16082.4|16075.9|16069.9|292
1616141400000|2021-03-19 08:10:00|16079.9|16073.9|16078.4|16072.4|16083.9|16077.9|16077.4|16071.4|146
1616141700000|2021-03-19 08:15:00|16078.9|16072.9|16088.4|16082.4|16088.9|16082.9|16076.9|16070.9|221
1616142000000|2021-03-19 08:20:00|16088.9|16082.9|16080.9|16074.9|16090.4|16084.4|16080.9|16074.9|252
1616142300000|2021-03-19 08:25:00|16081.4|16075.4|16083.9|16077.9|16086.9|16080.9|16080.9|16074.9|162
1616142600000|2021-03-19 08:30:00|16084.9|16078.9|16085.4|16079.4|16091.9|16085.9|16081.9|16075.9|267
1616142900000|2021-03-19 08:35:00|16084.9|16078.9|16081.9|16075.9|16086.4|16080.4|16080.9|16074.9|118
1616143200000|2021-03-19 08:40:00|16080.9|16074.9|16079.9|16073.9|16083.9|16077.9|16078.9|16072.9|180
1616143500000|2021-03-19 08:45:00|16079.4|16073.4|16079.9|16073.9|16080.9|16074.9|16078.9|16072.9|74
1616143800000|2021-03-19 08:50:00|16080.4|16074.4|16079.4|16073.4|16080.9|16074.9|16077.9|16071.9|72
1616144100000|2021-03-19 08:55:00|16079.9|16073.9|16081.9|16075.9|16083.4|16077.4|16077.9|16071.9|227
1616144400000|2021-03-19 09:00:00|16082.9|16076.9|16081.9|16075.9|16084.4|16078.4|16079.9|16073.9|61
1616144700000|2021-03-19 09:05:00|16080.9|16074.9|16078.9|16072.9|16082.4|16076.4|16078.4|16072.4|85
1616145000000|2021-03-19 09:10:00|16079.9|16073.9|16082.4|16076.4|16082.4|16076.4|16078.9|16072.9|62
1616145300000|2021-03-19 09:15:00|16082.9|16076.9|16082.9|16076.9|16083.9|16077.9|16081.9|16075.9|51
1616145600000|2021-03-19 09:20:00|16083.9|16077.9|16080.9|16074.9|16083.9|16077.9|16079.9|16073.9|66
1616145900000|2021-03-19 09:25:00|16081.9|16075.9|16075.9|16069.9|16082.9|16076.9|16074.9|16068.9|187
1616146200000|2021-03-19 09:30:00|16075.4|16069.4|16072.9|16066.9|16075.9|16069.9|16071.9|16065.9|224
1616146500000|2021-03-19 09:35:00|16073.9|16067.9|16072.4|16066.4|16074.9|16068.9|16069.4|16063.4|174
1616146800000|2021-03-19 09:40:00|16071.9|16065.9|16069.9|16063.9|16072.9|16066.9|16068.9|16062.9|119
1616147100000|2021-03-19 09:45:00|16070.9|16064.9|16071.9|16065.9|16075.4|16069.4|16069.9|16063.9|111
1616147400000|2021-03-19 09:50:00|16070.9|16064.9|16070.4|16064.4|16071.9|16065.9|16069.9|16063.9|82
1616147700000|2021-03-19 09:55:00|16069.9|16063.9|16067.4|16061.4|16072.4|16066.4|16066.9|16060.9|189
1616148000000|2021-03-19 10:00:00|16067.9|16061.9|16068.9|16062.9|16068.9|16062.9|16064.9|16058.9|204
1616148300000|2021-03-19 10:05:00|16069.4|16063.4|16071.9|16065.9|16072.4|16066.4|16068.9|16062.9|81
1616148600000|2021-03-19 10:10:00|16072.9|16066.9|16058.9|16052.9|16072.9|16066.9|16057.9|16051.9|367
1616148900000|2021-03-19 10:15:00|16059.9|16053.9|16058.9|16052.9|16060.9|16054.9|16053.9|16047.9|247
1616149200000|2021-03-19 10:20:00|16059.4|16053.4|16059.9|16053.9|16060.9|16054.9|16056.9|16050.9|111
1616149500000|2021-03-19 10:25:00|16060.4|16054.4|16065.9|16059.9|16065.9|16059.9|16060.4|16054.4|92
1616149800000|2021-03-19 10:30:00|16064.9|16058.9|16066.9|16060.9|16068.9|16062.9|16063.9|16057.9|143
1616150100000|2021-03-19 10:35:00|16066.4|16060.4|16063.9|16057.9|16066.9|16060.9|16063.4|16057.4|51
1616150400000|2021-03-19 10:40:00|16064.9|16058.9|16066.9|16060.9|16068.9|16062.9|16064.9|16058.9|61
1616150700000|2021-03-19 10:45:00|16067.4|16061.4|16069.4|16063.4|16071.9|16065.9|16067.4|16061.4|127
1616151000000|2021-03-19 10:50:00|16068.9|16062.9|16071.9|16065.9|16075.4|16069.4|16068.9|16062.9|171
1616151300000|2021-03-19 10:55:00|16071.4|16065.4|16072.9|16066.9|16072.9|16066.9|16069.9|16063.9|74
1616151600000|2021-03-19 11:00:00|16073.9|16067.9|16072.9|16066.9|16073.9|16067.9|16068.4|16062.4|70
1616151900000|2021-03-19 11:05:00|16071.9|16065.9|16071.4|16065.4|16079.4|16073.4|16069.9|16063.9|190
1616152200000|2021-03-19 11:10:00|16070.9|16064.9|16068.4|16062.4|16072.4|16066.4|16066.9|16060.9|116
1616152500000|2021-03-19 11:15:00|16067.4|16061.4|16067.9|16061.9|16071.4|16065.4|16066.9|16060.9|46
1616152800000|2021-03-19 11:20:00|16068.4|16062.4|16058.9|16052.9|16068.4|16062.4|16056.9|16050.9|189
1616153100000|2021-03-19 11:25:00|16058.4|16052.4|16061.9|16055.9|16061.9|16055.9|16054.9|16048.9|245
1616153400000|2021-03-19 11:30:00|16062.4|16056.4|16063.4|16057.4|16063.9|16057.9|16060.9|16054.9|114
1616153700000|2021-03-19 11:35:00|16063.9|16057.9|16065.4|16059.4|16065.9|16059.9|16062.9|16056.9|50
1616154000000|2021-03-19 11:40:00|16065.9|16059.9|16067.9|16061.9|16067.9|16061.9|16064.9|16058.9|80
1616154300000|2021-03-19 11:45:00|16068.9|16062.9|16067.9|16061.9|16070.9|16064.9|16067.9|16061.9|79
1616154600000|2021-03-19 11:50:00|16068.4|16062.4|16064.9|16058.9|16068.9|16062.9|16064.9|16058.9|49
1616154900000|2021-03-19 11:55:00|16065.4|16059.4|16065.4|16059.4|16067.9|16061.9|16064.4|16058.4|42
1616155200000|2021-03-19 12:00:00|16064.9|16058.9|16064.9|16058.9|16068.9|16062.9|16064.9|16058.9|46
1616155500000|2021-03-19 12:05:00|16063.9|16057.9|16060.9|16054.9|16064.4|16058.4|16060.9|16054.9|101
1616155800000|2021-03-19 12:10:00|16061.4|16055.4|16062.9|16056.9|16062.9|16056.9|16057.9|16051.9|71
1616156100000|2021-03-19 12:15:00|16062.4|16056.4|16068.9|16062.9|16070.9|16064.9|16062.4|16056.4|113
1616156400000|2021-03-19 12:20:00|16067.9|16061.9|16065.4|16059.4|16070.9|16064.9|16065.4|16059.4|79
1616156700000|2021-03-19 12:25:00|16064.9|16058.9|16064.4|16058.4|16065.4|16059.4|16061.9|16055.9|66
1616157000000|2021-03-19 12:30:00|16064.9|16058.9|16066.9|16060.9|16070.9|16064.9|16064.9|16058.9|93
1616157300000|2021-03-19 12:35:00|16066.4|16060.4|16067.9|16061.9|16068.9|16062.9|16064.4|16058.4|41
1616157600000|2021-03-19 12:40:00|16067.4|16061.4|16067.4|16061.4|16068.4|16062.4|16066.9|16060.9|40
1616157900000|2021-03-19 12:45:00|16067.9|16061.9|16065.4|16059.4|16068.9|16062.9|16061.9|16055.9|94
1616158200000|2021-03-19 12:50:00|16066.4|16060.4|16066.4|16060.4|16067.9|16061.9|16064.9|16058.9|71
1616158500000|2021-03-19 12:55:00|16065.9|16059.9|16066.4|16060.4|16067.9|16061.9|16064.9|16058.9|16
1616158800000|2021-03-19 13:00:00|16065.9|16059.9|16038.4|16032.4|16066.4|16060.4|16027.4|16021.4|1487
1616159100000|2021-03-19 13:05:00|16037.9|16031.9|16036.4|16030.4|16047.9|16041.9|16033.4|16027.4|720
1616159400000|2021-03-19 13:10:00|16035.4|16029.4|16031.4|16025.4|16038.9|16032.9|16027.9|16021.9|477
1616159700000|2021-03-19 13:15:00|16030.9|16024.9|16032.4|16026.4|16038.9|16032.9|16030.9|16024.9|372
1616160000000|2021-03-19 13:20:00|16031.9|16025.9|16029.9|16023.9|16033.9|16027.9|16027.4|16021.4|312
1616160300000|2021-03-19 13:25:00|16030.4|16024.4|16017.9|16011.9|16030.4|16024.4|16017.9|16011.9|514
1616160600000|2021-03-19 13:30:00|16016.9|16010.9|16031.4|16025.4|16036.9|16030.9|16013.4|16007.4|1127
1616160900000|2021-03-19 13:35:00|16030.9|16024.9|16033.9|16027.9|16037.9|16031.9|16028.9|16022.9|420
1616161200000|2021-03-19 13:40:00|16032.9|16026.9|16007.9|16001.9|16032.9|16026.9|15997.9|15991.9|1533
1616161500000|2021-03-19 13:45:00|16009.4|16003.4|16007.9|16001.9|16014.4|16008.4|15997.9|15991.9|872
1616161800000|2021-03-19 13:50:00|16007.4|16001.4|16018.4|16012.4|16025.9|16019.9|16007.4|16001.4|805
1616162100000|2021-03-19 13:55:00|16018.9|16012.9|16014.9|16008.9|16022.4|16016.4|16010.9|16004.9|463
1616162400000|2021-03-19 14:00:00|16014.4|16008.4|16002.9|15996.9|16015.4|16009.4|16002.4|15996.4|757
1616162700000|2021-03-19 14:05:00|16003.4|15997.4|15995.9|15989.9|16003.9|15997.9|15981.4|15975.4|1575
1616163000000|2021-03-19 14:10:00|15996.4|15990.4|16011.9|16005.9|16013.9|16007.9|15991.9|15985.9|722
1616163300000|2021-03-19 14:15:00|16011.4|16005.4|16022.9|16016.9|16025.9|16019.9|16006.9|16000.9|811
1616163600000|2021-03-19 14:20:00|16023.9|16017.9|16036.4|16030.4|16042.9|16036.9|16021.9|16015.9|1172
1616163900000|2021-03-19 14:25:00|16037.4|16031.4|16033.4|16027.4|16038.9|16032.9|16031.9|16025.9|466
1616164200000|2021-03-19 14:30:00|16033.9|16027.9|16013.9|16007.9|16036.9|16030.9|16009.9|16003.9|773
1616164500000|2021-03-19 14:35:00|16014.9|16008.9|16040.4|16034.4|16041.4|16035.4|16014.4|16008.4|659
1616164800000|2021-03-19 14:40:00|16040.9|16034.9|16050.4|16044.4|16053.4|16047.4|16037.9|16031.9|840
1616165100000|2021-03-19 14:45:00|16048.9|16042.9|16038.9|16032.9|16053.4|16047.4|16038.9|16032.9|578
1616165400000|2021-03-19 14:50:00|16039.4|16033.4|16047.4|16041.4|16055.9|16049.9|16037.9|16031.9|666
1616165700000|2021-03-19 14:55:00|16046.9|16040.9|16049.9|16043.9|16049.9|16043.9|16040.9|16034.9|252
1616166000000|2021-03-19 15:00:00|16050.4|16044.4|16049.9|16043.9|16061.9|16055.9|16047.9|16041.9|723
1616166300000|2021-03-19 15:05:00|16048.9|16042.9|16043.4|16037.4|16049.9|16043.9|16041.9|16035.9|304
1616166600000|2021-03-19 15:10:00|16043.9|16037.9|16042.9|16036.9|16048.9|16042.9|16038.9|16032.9|458
1616166900000|2021-03-19 15:15:00|16043.4|16037.4|16044.4|16038.4|16050.9|16044.9|16042.9|16036.9|319
1616167200000|2021-03-19 15:20:00|16043.9|16037.9|16034.9|16028.9|16045.9|16039.9|16034.4|16028.4|276
1616167500000|2021-03-19 15:25:00|16035.9|16029.9|16037.9|16031.9|16037.9|16031.9|16019.4|16013.4|760
1616167800000|2021-03-19 15:30:00|16036.9|16030.9|16046.9|16040.9|16046.9|16040.9|16032.9|16026.9|283
1616168100000|2021-03-19 15:35:00|16045.9|16039.9|16052.9|16046.9|16052.9|16046.9|16044.9|16038.9|414
1616168400000|2021-03-19 15:40:00|16053.4|16047.4|16054.9|16048.9|16054.9|16048.9|16047.9|16041.9|293
1616168700000|2021-03-19 15:45:00|16055.4|16049.4|16070.9|16064.9|16078.4|16072.4|16053.9|16047.9|1175
1616169000000|2021-03-19 15:50:00|16070.4|16064.4|16076.4|16070.4|16076.9|16070.9|16062.9|16056.9|507
1616169300000|2021-03-19 15:55:00|16075.9|16069.9|16075.4|16069.4|16085.4|16079.4|16074.9|16068.9|656
1616169600000|2021-03-19 16:00:00|16075.9|16069.9|16103.9|16097.9|16110.9|16104.9|16075.9|16069.9|2131
1616169900000|2021-03-19 16:05:00|16103.4|16097.4|16097.4|16091.4|16105.4|16099.4|16095.9|16089.9|480
1616170200000|2021-03-19 16:10:00|16097.9|16091.9|16099.4|16093.4|16101.4|16095.4|16090.4|16084.4|467
1616170500000|2021-03-19 16:15:00|16099.9|16093.9|16097.4|16091.4|16103.9|16097.9|16092.9|16086.9|227
1616170800000|2021-03-19 16:20:00|16096.9|16090.9|16095.9|16089.9|16102.4|16096.4|16094.9|16088.9|233
1616171100000|2021-03-19 16:25:00|16095.4|16089.4|16091.9|16085.9|16097.4|16091.4|16087.9|16081.9|268
1616171400000|2021-03-19 16:30:00|16090.9|16084.9|16095.9|16089.9|16098.9|16092.9|16090.9|16084.9|228
1616171700000|2021-03-19 16:35:00|16096.4|16090.4|16084.9|16078.9|16096.9|16090.9|16083.9|16077.9|239
1616172000000|2021-03-19 16:40:00|16085.4|16079.4|16098.9|16092.9|16101.4|16095.4|16084.9|16078.9|247
1616172300000|2021-03-19 16:45:00|16097.9|16091.9|16122.4|16116.4|16126.4|16120.4|16097.9|16091.9|933
1616172600000|2021-03-19 16:50:00|16121.9|16115.9|16120.9|16114.9|16123.9|16117.9|16117.4|16111.4|315
1616172900000|2021-03-19 16:55:00|16120.4|16114.4|16125.9|16119.9|16125.9|16119.9|16116.9|16110.9|339
1616173200000|2021-03-19 17:00:00|16126.9|16120.9|16117.9|16111.9|16136.4|16130.4|16117.4|16111.4|784
1616173500000|2021-03-19 17:05:00|16116.9|16110.9|16115.4|16109.4|16119.9|16113.9|16108.9|16102.9|478
1616173800000|2021-03-19 17:10:00|16115.9|16109.9|16121.9|16115.9|16121.9|16115.9|16112.9|16106.9|179
1616174100000|2021-03-19 17:15:00|16120.9|16114.9|16118.4|16112.4|16124.9|16118.9|16113.4|16107.4|187
1616174400000|2021-03-19 17:20:00|16118.9|16112.9|16120.9|16114.9|16121.4|16115.4|16115.4|16109.4|77
1616174700000|2021-03-19 17:25:00|16120.4|16114.4|16123.4|16117.4|16124.9|16118.9|16119.9|16113.9|108
1616175000000|2021-03-19 17:30:00|16123.9|16117.9|16120.4|16114.4|16124.9|16118.9|16118.9|16112.9|147
1616175300000|2021-03-19 17:35:00|16120.9|16114.9|16119.4|16113.4|16121.4|16115.4|16109.9|16103.9|177
1616175600000|2021-03-19 17:40:00|16118.9|16112.9|16115.9|16109.9|16120.9|16114.9|16113.4|16107.4|75
1616175900000|2021-03-19 17:45:00|16117.4|16111.4|16120.9|16114.9|16120.9|16114.9|16114.4|16108.4|95
1616176200000|2021-03-19 17:50:00|16121.4|16115.4|16117.4|16111.4|16122.4|16116.4|16116.9|16110.9|104
1616176500000|2021-03-19 17:55:00|16117.9|16111.9|16109.4|16103.4|16117.9|16111.9|16103.4|16097.4|256
1616176800000|2021-03-19 18:00:00|16109.9|16103.9|16115.9|16109.9|16121.4|16115.4|16109.9|16103.9|174
1616177100000|2021-03-19 18:05:00|16117.4|16111.4|16108.4|16102.4|16121.4|16115.4|16108.4|16102.4|124
1616177400000|2021-03-19 18:10:00|16107.9|16101.9|16117.4|16111.4|16118.4|16112.4|16106.4|16100.4|86
1616177700000|2021-03-19 18:15:00|16116.4|16110.4|16109.4|16103.4|16116.4|16110.4|16106.4|16100.4|104
1616178000000|2021-03-19 18:20:00|16110.4|16104.4|16104.4|16098.4|16110.4|16104.4|16100.4|16094.4|158
1616178300000|2021-03-19 18:25:00|16103.9|16097.9|16112.4|16106.4|16113.4|16107.4|16102.9|16096.9|88
1616178600000|2021-03-19 18:30:00|16113.4|16107.4|16112.9|16106.9|16114.9|16108.9|16109.9|16103.9|123
1616178900000|2021-03-19 18:35:00|16113.4|16107.4|16113.4|16107.4|16115.9|16109.9|16111.4|16105.4|48
1616179200000|2021-03-19 18:40:00|16113.9|16107.9|16114.9|16108.9|16116.4|16110.4|16111.9|16105.9|49
1616179500000|2021-03-19 18:45:00|16115.4|16109.4|16114.4|16108.4|16117.9|16111.9|16112.9|16106.9|97
1616179800000|2021-03-19 18:50:00|16113.4|16107.4|16106.9|16100.9|16113.9|16107.9|16105.9|16099.9|85
1616180100000|2021-03-19 18:55:00|16107.9|16101.9|16121.4|16115.4|16122.4|16116.4|16107.9|16101.9|172
1616180400000|2021-03-19 19:00:00|16122.4|16116.4|16110.9|16104.9|16124.9|16118.9|16107.9|16101.9|245
1616180700000|2021-03-19 19:05:00|16111.4|16105.4|16107.9|16101.9|16113.4|16107.4|16107.9|16101.9|63
1616181000000|2021-03-19 19:10:00|16107.4|16101.4|16106.4|16100.4|16111.9|16105.9|16105.9|16099.9|67
1616181300000|2021-03-19 19:15:00|16106.9|16100.9|16107.9|16101.9|16111.4|16105.4|16105.9|16099.9|50
1616181600000|2021-03-19 19:20:00|16108.9|16102.9|16106.9|16100.9|16109.9|16103.9|16103.9|16097.9|101
1616181900000|2021-03-19 19:25:00|16107.4|16101.4|16108.4|16102.4|16111.9|16105.9|16105.9|16099.9|116
1616182200000|2021-03-19 19:30:00|16108.9|16102.9|16112.9|16106.9|16112.9|16106.9|16105.4|16099.4|60
1616182500000|2021-03-19 19:35:00|16112.4|16106.4|16119.4|16113.4|16123.4|16117.4|16112.4|16106.4|206
1616182800000|2021-03-19 19:40:00|16119.9|16113.9|16122.4|16116.4|16123.9|16117.9|16119.9|16113.9|42
1616183100000|2021-03-19 19:45:00|16121.9|16115.9|16119.4|16113.4|16122.9|16116.9|16114.9|16108.9|59
1616183400000|2021-03-19 19:50:00|16118.4|16112.4|16117.4|16111.4|16122.9|16116.9|16116.9|16110.9|112
1616183700000|2021-03-19 19:55:00|16117.9|16111.9|16116.9|16110.9|16118.9|16112.9|16110.9|16104.9|192
1616184000000|2021-03-19 20:00:00|16117.4|16111.4|16113.4|16107.4|16117.4|16111.4|16111.9|16105.9|67
1616184300000|2021-03-19 20:05:00|16112.9|16106.9|16108.9|16102.9|16113.4|16107.4|16108.9|16102.9|63
1616184600000|2021-03-19 20:10:00|16109.4|16103.4|16112.4|16106.4|16113.4|16107.4|16108.9|16102.9|52
1616184900000|2021-03-19 20:15:00|16108.9|16102.9|16112.4|16106.4|16112.9|16106.9|16108.4|16102.4|132
1616185200000|2021-03-19 20:20:00|16111.9|16105.9|16111.9|16105.9|16112.9|16106.9|16110.4|16104.4|41
1616185500000|2021-03-19 20:25:00|16112.4|16106.4|16111.9|16105.9|16113.9|16107.9|16110.9|16104.9|33
1616185800000|2021-03-19 20:30:00|16111.4|16105.4|16110.9|16104.9|16111.4|16105.4|16108.4|16102.4|89
1616186100000|2021-03-19 20:35:00|16110.4|16104.4|16112.9|16106.9|16112.9|16106.9|16108.9|16102.9|68
1616186400000|2021-03-19 20:40:00|16112.4|16106.4|16107.9|16101.9|16112.4|16106.4|16106.9|16100.9|86
1616186700000|2021-03-19 20:45:00|16106.4|16100.4|16106.9|16100.9|16109.9|16103.9|16103.4|16097.4|137
1616187000000|2021-03-19 20:50:00|16108.4|16102.4|16109.4|16103.4|16109.9|16103.9|16107.4|16101.4|109
1616187300000|2021-03-19 20:55:00|16108.9|16102.9|16111.4|16105.4|16111.4|16105.4|16108.4|16102.4|142
1616364000000|2021-03-21 22:00:00|16092.8|16078.8|16096.4|16082.4|16096.4|16082.4|16089.9|16075.9|0
1616364300000|2021-03-21 22:05:00|16097.2|16083.2|16103.7|16089.7|16105.1|16091.1|16097.2|16083.2|0
1616364600000|2021-03-21 22:10:00|16102.9|16088.9|16093.9|16079.9|16103.7|16089.7|16092.1|16078.1|0
1616364900000|2021-03-21 22:15:00|16093.6|16079.6|16096.1|16082.1|16098.3|16084.3|16092.8|16078.8|0
1616365200000|2021-03-21 22:20:00|16095.4|16081.4|16090.4|16076.4|16096.1|16082.1|16089.7|16075.7|0
1616365500000|2021-03-21 22:25:00|16091.1|16077.1|16096.9|16082.9|16099|16085|16091.1|16077.1|0
1616365800000|2021-03-21 22:30:00|16097.6|16083.6|16095.4|16081.4|16099|16085|16093.3|16079.3|0
1616366100000|2021-03-21 22:35:00|16096.1|16082.1|16096.1|16082.1|16098.3|16084.3|16094.7|16080.7|0
1616366400000|2021-03-21 22:40:00|16096.9|16082.9|16104.1|16090.1|16104.8|16090.8|16096.9|16082.9|0
1616366700000|2021-03-21 22:45:00|16104.8|16090.8|16105.5|16091.5|16107|16093|16104.8|16090.8|0
1616367000000|2021-03-21 22:50:00|16104.8|16090.8|16104.1|16090.1|16104.8|16090.8|16102.6|16088.6|0
1616367300000|2021-03-21 22:55:00|16104.8|16090.8|16106.2|16092.2|16106.3|16092.3|16104.8|16090.8|0
1616367600000|2021-03-21 23:00:00|16107|16093|16111.9|16097.9|16112.3|16098.3|16105.9|16091.9|0
1616367900000|2021-03-21 23:05:00|16112.3|16098.3|16107.8|16093.8|16113|16099|16107.1|16093.1|0
1616368200000|2021-03-21 23:10:00|16107.5|16093.5|16110.9|16096.9|16112.2|16098.2|16105.7|16091.7|0
1616368500000|2021-03-21 23:15:00|16110.6|16096.6|16111.3|16097.3|16111.3|16097.3|16109.1|16095.1|0
1616368800000|2021-03-21 23:20:00|16110.6|16096.6|16114.2|16100.2|16116.3|16102.3|16110.6|16096.6|0
1616369100000|2021-03-21 23:25:00|16113.8|16099.8|16117.1|16103.1|16117.1|16103.1|16112.7|16098.7|0
1616369400000|2021-03-21 23:30:00|16116.3|16102.3|16114|16100|16117.1|16103.1|16112.6|16098.6|0
1616369700000|2021-03-21 23:35:00|16114.4|16100.4|16116.9|16102.9|16118.4|16104.4|16109|16095|0
1616370000000|2021-03-21 23:40:00|16116.2|16102.2|16116.2|16102.2|16117.3|16103.3|16114|16100|0
1616370300000|2021-03-21 23:45:00|16115.5|16101.5|16108.9|16094.9|16116.1|16102.1|16108.9|16094.9|0
1616370600000|2021-03-21 23:50:00|16109.6|16095.6|16107.4|16093.4|16110.4|16096.4|16105.9|16091.9|0
1616370900000|2021-03-21 23:55:00|16107|16093|16111.3|16097.3|16112.4|16098.4|16105.9|16091.9|0
1616371200000|2021-03-22 00:00:00|16111.7|16097.7|16112.4|16098.4|16114.6|16100.6|16104.5|16090.5|0
1616371500000|2021-03-22 00:05:00|16112.1|16098.1|16106.6|16092.6|16113.2|16099.2|16105.1|16091.1|0
1616371800000|2021-03-22 00:10:00|16105.9|16091.9|16111|16097|16113.8|16099.8|16105.9|16091.9|0
1616372100000|2021-03-22 00:15:00|16111.3|16097.3|16107.6|16093.6|16111.7|16097.7|16103|16089|0
1616372400000|2021-03-22 00:20:00|16107.8|16093.8|16102.9|16088.9|16107.8|16093.8|16099.3|16085.3|0
1616372700000|2021-03-22 00:25:00|16102.7|16088.7|16096.9|16082.9|16102.9|16088.9|16092.1|16078.1|0
1616373000000|2021-03-22 00:30:00|16096.7|16082.7|16091.3|16077.3|16096.7|16082.7|16091.3|16077.3|0
1616373300000|2021-03-22 00:35:00|16091.5|16077.5|16090.8|16076.8|16098.8|16084.8|16088.4|16074.4|0
1616373600000|2021-03-22 00:40:00|16090.5|16076.5|16085.7|16071.7|16091.2|16077.2|16084.1|16070.1|0
1616373900000|2021-03-22 00:45:00|16085.5|16071.5|16027.9|16023.9|16085.5|16071.5|16015.9|16011.9|4395
1616374200000|2021-03-22 00:50:00|16028.4|16024.4|16019.4|16015.4|16031.9|16027.9|16016.9|16012.9|1326
1616374500000|2021-03-22 00:55:00|16019.9|16015.9|16030.4|16026.4|16032.4|16028.4|16017.9|16013.9|1359
1616374800000|2021-03-22 01:00:00|16031.4|16027.4|16033.4|16029.4|16037.9|16033.9|16017.9|16013.9|3473
1616375100000|2021-03-22 01:05:00|16032.4|16028.4|16036.9|16032.9|16061.4|16057.4|16030.4|16026.4|3539
1616375400000|2021-03-22 01:10:00|16037.9|16033.9|15987.9|15983.9|16041.4|16037.4|15983.9|15979.9|6237
1616375700000|2021-03-22 01:15:00|15987.4|15983.4|15954.9|15950.9|15987.4|15983.4|15950.4|15946.4|7354
1616376000000|2021-03-22 01:20:00|15955.4|15951.4|15975.4|15971.4|15980.4|15976.4|15951.9|15947.9|3582
1616376300000|2021-03-22 01:25:00|15974.4|15970.4|16011.4|16007.4|16013.9|16009.9|15972.9|15968.9|4283
1616376600000|2021-03-22 01:30:00|16011.9|16007.9|16011.4|16007.4|16022.4|16018.4|15995.9|15991.9|3350
1616376900000|2021-03-22 01:35:00|16012.4|16008.4|16086.9|16082.9|16086.9|16082.9|16012.4|16008.4|7455
1616377200000|2021-03-22 01:40:00|16087.9|16083.9|16113.4|16109.4|16115.4|16111.4|16078.4|16074.4|4600
1616377500000|2021-03-22 01:45:00|16114.9|16110.9|16169.9|16165.9|16177.9|16173.9|16114.9|16110.9|10137
1616377800000|2021-03-22 01:50:00|16170.4|16166.4|16147.9|16143.9|16170.4|16166.4|16140.4|16136.4|3599
1616378100000|2021-03-22 01:55:00|16149.9|16145.9|16142.4|16138.4|16166.9|16162.9|16116.9|16112.9|3816
1616378400000|2021-03-22 02:00:00|16141.4|16137.4|16110.4|16106.4|16152.9|16148.9|16101.9|16097.9|3828
1616378700000|2021-03-22 02:05:00|16109.4|16105.4|16126.4|16122.4|16127.9|16123.9|16108.9|16104.9|1857
1616379000000|2021-03-22 02:10:00|16126.9|16122.9|16142.4|16138.4|16142.9|16138.9|16114.4|16110.4|1661
1616379300000|2021-03-22 02:15:00|16142.9|16138.9|16144.4|16140.4|16154.4|16150.4|16135.4|16131.4|1882
1616379600000|2021-03-22 02:20:00|16145.4|16141.4|16145.9|16141.9|16157.4|16153.4|16142.9|16138.9|1298
1616379900000|2021-03-22 02:25:00|16146.9|16142.9|16150.9|16146.9|16155.4|16151.4|16122.9|16118.9|2081
1616380200000|2021-03-22 02:30:00|16150.4|16146.4|16159.9|16155.9|16164.9|16160.9|16147.4|16143.4|2142
1616380500000|2021-03-22 02:35:00|16160.4|16156.4|16156.9|16152.9|16169.9|16165.9|16154.9|16150.9|1984
1616380800000|2021-03-22 02:40:00|16157.4|16153.4|16139.9|16135.9|16163.9|16159.9|16132.4|16128.4|2014
1616381100000|2021-03-22 02:45:00|16139.4|16135.4|16119.9|16115.9|16141.4|16137.4|16119.9|16115.9|2177
1616381400000|2021-03-22 02:50:00|16119.4|16115.4|16121.9|16117.9|16127.4|16123.4|16110.9|16106.9|1757
1616381700000|2021-03-22 02:55:00|16120.4|16116.4|16128.4|16124.4|16134.9|16130.9|16111.4|16107.4|1324
1616382000000|2021-03-22 03:00:00|16127.4|16123.4|16117.4|16113.4|16127.4|16123.4|16096.4|16092.4|2841
1616382300000|2021-03-22 03:05:00|16117.9|16113.9|16142.9|16138.9|16143.9|16139.9|16105.9|16101.9|1767
1616382600000|2021-03-22 03:10:00|16143.4|16139.4|16143.9|16139.9|16150.9|16146.9|16137.4|16133.4|1167
1616382900000|2021-03-22 03:15:00|16144.9|16140.9|16137.9|16133.9|16146.4|16142.4|16133.9|16129.9|724
1616383200000|2021-03-22 03:20:00|16137.4|16133.4|16140.4|16136.4|16149.4|16145.4|16130.4|16126.4|950
1616383500000|2021-03-22 03:25:00|16140.9|16136.9|16146.4|16142.4|16155.4|16151.4|16140.9|16136.9|956
1616383800000|2021-03-22 03:30:00|16146.9|16142.9|16136.4|16132.4|16151.4|16147.4|16133.9|16129.9|674
1616384100000|2021-03-22 03:35:00|16136.9|16132.9|16143.9|16139.9|16147.4|16143.4|16128.9|16124.9|581
1616384400000|2021-03-22 03:40:00|16144.9|16140.9|16154.9|16150.9|16154.9|16150.9|16143.9|16139.9|866
1616384700000|2021-03-22 03:45:00|16155.4|16151.4|16148.9|16144.9|16157.4|16153.4|16144.9|16140.9|832
1616385000000|2021-03-22 03:50:00|16148.4|16144.4|16133.9|16129.9|16148.4|16144.4|16132.9|16128.9|740
1616385300000|2021-03-22 03:55:00|16133.4|16129.4|16137.4|16133.4|16139.9|16135.9|16129.4|16125.4|630
1616385600000|2021-03-22 04:00:00|16136.9|16132.9|16135.9|16131.9|16145.9|16141.9|16135.9|16131.9|533
1616385900000|2021-03-22 04:05:00|16134.9|16130.9|16140.4|16136.4|16140.9|16136.9|16119.4|16115.4|1029
1616386200000|2021-03-22 04:10:00|16140.9|16136.9|16151.9|16147.9|16152.9|16148.9|16140.4|16136.4|922
1616386500000|2021-03-22 04:15:00|16152.4|16148.4|16165.9|16161.9|16166.9|16162.9|16149.9|16145.9|1451
1616386800000|2021-03-22 04:20:00|16166.4|16162.4|16186.9|16182.9|16191.9|16187.9|16166.4|16162.4|3848
1616387100000|2021-03-22 04:25:00|16187.4|16183.4|16181.4|16177.4|16190.9|16186.9|16180.9|16176.9|1037
1616387400000|2021-03-22 04:30:00|16181.9|16177.9|16186.4|16182.4|16197.9|16193.9|16181.9|16177.9|1651
1616387700000|2021-03-22 04:35:00|16185.9|16181.9|16192.9|16188.9|16193.4|16189.4|16181.9|16177.9|671
1616388000000|2021-03-22 04:40:00|16191.9|16187.9|16185.9|16181.9|16192.9|16188.9|16180.4|16176.4|542
1616388300000|2021-03-22 04:45:00|16186.4|16182.4|16187.9|16183.9|16187.9|16183.9|16180.9|16176.9|455
1616388600000|2021-03-22 04:50:00|16188.2|16184.2|16190.2|16186.2|16191.7|16187.7|16172.2|16168.2|1115
1616388900000|2021-03-22 04:55:00|16189.2|16185.2|16188.2|16184.2|16195.2|16191.2|16182.2|16178.2|808
1616389200000|2021-03-22 05:00:00|16187.7|16183.7|16189.2|16185.2|16193.7|16189.7|16182.2|16178.2|588
1616389500000|2021-03-22 05:05:00|16190.2|16186.2|16203.2|16199.2|16210.2|16206.2|16189.2|16185.2|2269
1616389800000|2021-03-22 05:10:00|16204.2|16200.2|16206.2|16202.2|16209.2|16205.2|16190.7|16186.7|1241
1616390100000|2021-03-22 05:15:00|16206.7|16202.7|16202.2|16198.2|16211.7|16207.7|16200.2|16196.2|1092
1616390400000|2021-03-22 05:20:00|16201.7|16197.7|16197.7|16193.7|16202.2|16198.2|16194.7|16190.7|818
1616390700000|2021-03-22 05:25:00|16197.2|16193.2|16174.7|16170.7|16202.2|16198.2|16174.7|16170.7|3060
1616391000000|2021-03-22 05:30:00|16174.2|16170.2|16172.2|16168.2|16180.2|16176.2|16170.7|16166.7|2186
1616391300000|2021-03-22 05:35:00|16171.2|16167.2|16174.7|16170.7|16179.2|16175.2|16168.2|16164.2|1924
1616391600000|2021-03-22 05:40:00|16175.2|16171.2|16177.2|16173.2|16178.2|16174.2|16172.2|16168.2|2005
1616391900000|2021-03-22 05:45:00|16177.4|16163.4|16181.1|16167.1|16181.7|16167.7|16177.4|16163.4|3
1616392200000|2021-03-22 05:50:00|16180.8|16166.8|16180.7|16166.7|16184|16170|16177.8|16163.8|0
1616392500000|2021-03-22 05:55:00|16180.8|16166.8|16169.7|16155.7|16181|16167|16169.5|16155.5|0
1616392800000|2021-03-22 06:00:00|16169.8|16155.8|16172.3|16158.3|16173.1|16159.1|16168.4|16154.4|0
1616393100000|2021-03-22 06:05:00|16172.7|16158.7|16168.4|16154.4|16177|16163|16168.4|16154.4|0
1616393400000|2021-03-22 06:10:00|16167.3|16153.3|16166.6|16152.6|16169.8|16155.8|16163.3|16149.3|0
1616393700000|2021-03-22 06:15:00|16166.9|16152.9|16173.2|16159.2|16175.2|16161.2|16166.6|16152.6|0
1616394000000|2021-03-22 06:20:00|16173.1|16159.1|16187.3|16173.3|16187.3|16173.3|16173|16159|0
1616394300000|2021-03-22 06:25:00|16187.4|16173.4|16183.5|16169.5|16187.5|16173.5|16177.9|16163.9|0
1616394600000|2021-03-22 06:30:00|16183.2|16169.2|16177|16163|16187.3|16173.3|16176.5|16162.5|0
1616394900000|2021-03-22 06:35:00|16176.8|16162.8|16185|16171|16186.9|16172.9|16176.1|16162.1|0
1616395200000|2021-03-22 06:40:00|16184.9|16170.9|16181.4|16167.4|16187.1|16173.1|16181.3|16167.3|0
1616395500000|2021-03-22 06:45:00|16181.3|16167.3|16178.5|16164.5|16182.1|16168.1|16178.3|16164.3|0
1616395800000|2021-03-22 06:50:00|16178.6|16164.6|16183.9|16169.9|16184.6|16170.6|16178.6|16164.6|0
1616396100000|2021-03-22 06:55:00|16183.8|16169.8|16178.4|16164.4|16183.9|16169.9|16178.4|16164.4|0
1616396400000|2021-03-22 07:00:00|16186.2|16180.2|16156.2|16150.2|16186.2|16180.2|16150.7|16144.7|1093
1616396700000|2021-03-22 07:05:00|16155.7|16149.7|16166.2|16160.2|16167.7|16161.7|16151.7|16145.7|541
1616397000000|2021-03-22 07:10:00|16165.7|16159.7|16164.7|16158.7|16170.2|16164.2|16164.2|16158.2|229
1616397300000|2021-03-22 07:15:00|16165.2|16159.2|16165.2|16159.2|16165.7|16159.7|16158.2|16152.2|447
1616397600000|2021-03-22 07:20:00|16166.2|16160.2|16166.2|16160.2|16169.7|16163.7|16160.7|16154.7|303
1616397900000|2021-03-22 07:25:00|16166.7|16160.7|16167.7|16161.7|16172.2|16166.2|16166.7|16160.7|257
1616398200000|2021-03-22 07:30:00|16167.2|16161.2|16161.7|16155.7|16168.7|16162.7|16157.2|16151.2|259
1616398500000|2021-03-22 07:35:00|16162.2|16156.2|16157.7|16151.7|16165.2|16159.2|16151.2|16145.2|306
1616398800000|2021-03-22 07:40:00|16157.2|16151.2|16159.7|16153.7|16164.2|16158.2|16156.7|16150.7|175
1616399100000|2021-03-22 07:45:00|16159.2|16153.2|16155.2|16149.2|16162.2|16156.2|16151.7|16145.7|305
1616399400000|2021-03-22 07:50:00|16154.2|16148.2|16156.2|16150.2|16157.2|16151.2|16147.7|16141.7|319
1616399700000|2021-03-22 07:55:00|16155.2|16149.2|16155.7|16149.7|16158.2|16152.2|16155.2|16149.2|137
1616400000000|2021-03-22 08:00:00|16156.2|16150.2|16150.2|16144.2|16157.2|16151.2|16147.2|16141.2|405
1616400300000|2021-03-22 08:05:00|16149.7|16143.7|16146.7|16140.7|16152.2|16146.2|16142.7|16136.7|437
1616400600000|2021-03-22 08:10:00|16146.2|16140.2|16154.7|16148.7|16159.2|16153.2|16145.2|16139.2|432
1616400900000|2021-03-22 08:15:00|16154.2|16148.2|16158.2|16152.2|16160.2|16154.2|16153.7|16147.7|260
1616401200000|2021-03-22 08:20:00|16158.7|16152.7|16158.7|16152.7|16160.2|16154.2|16157.2|16151.2|88
1616401500000|2021-03-22 08:25:00|16159.2|16153.2|16143.7|16137.7|16159.2|16153.2|16142.2|16136.2|1250
1616401800000|2021-03-22 08:30:00|16142.7|16136.7|16151.2|16145.2|16152.7|16146.7|16142.7|16136.7|285
1616402100000|2021-03-22 08:35:00|16150.7|16144.7|16150.2|16144.2|16156.2|16150.2|16149.2|16143.2|144
1616402400000|2021-03-22 08:40:00|16150.7|16144.7|16149.2|16143.2|16153.2|16147.2|16147.2|16141.2|88
1616402700000|2021-03-22 08:45:00|16149.7|16143.7|16138.2|16132.2|16157.2|16151.2|16137.2|16131.2|781
1616403000000|2021-03-22 08:50:00|16133.7|16127.7|16141.2|16135.2|16141.2|16135.2|16130.2|16124.2|890
1616403300000|2021-03-22 08:55:00|16140.2|16134.2|16144.2|16138.2|16145.2|16139.2|16136.2|16130.2|326
1616403600000|2021-03-22 09:00:00|16142.7|16136.7|16142.7|16136.7|16146.2|16140.2|16141.2|16135.2|200
1616403900000|2021-03-22 09:05:00|16143.2|16137.2|16147.2|16141.2|16148.2|16142.2|16142.2|16136.2|240
1616404200000|2021-03-22 09:10:00|16147.7|16141.7|16145.2|16139.2|16149.2|16143.2|16143.7|16137.7|248
1616404500000|2021-03-22 09:15:00|16145.7|16139.7|16144.2|16138.2|16150.7|16144.7|16142.7|16136.7|241
1616404800000|2021-03-22 09:20:00|16143.7|16137.7|16149.2|16143.2|16150.2|16144.2|16139.2|16133.2|147
1616405100000|2021-03-22 09:25:00|16149.7|16143.7|16155.2|16149.2|16155.2|16149.2|16148.2|16142.2|175
1616405400000|2021-03-22 09:30:00|16156.2|16150.2|16156.7|16150.7|16158.2|16152.2|16153.2|16147.2|176
1616405700000|2021-03-22 09:35:00|16156.2|16150.2|16156.2|16150.2|16161.2|16155.2|16155.2|16149.2|132
1616406000000|2021-03-22 09:40:00|16155.7|16149.7|16157.7|16151.7|16158.2|16152.2|16154.7|16148.7|73
1616406300000|2021-03-22 09:45:00|16158.2|16152.2|16160.7|16154.7|16162.2|16156.2|16158.2|16152.2|158
1616406600000|2021-03-22 09:50:00|16160.2|16154.2|16158.2|16152.2|16160.7|16154.7|16155.7|16149.7|175
1616406900000|2021-03-22 09:55:00|16159.2|16153.2|16163.2|16157.2|16163.2|16157.2|16158.2|16152.2|122
1616407200000|2021-03-22 10:00:00|16164.2|16158.2|16160.2|16154.2|16167.2|16161.2|16157.7|16151.7|247
1616407500000|2021-03-22 10:05:00|16159.2|16153.2|16161.2|16155.2|16162.7|16156.7|16158.2|16152.2|78
1616407800000|2021-03-22 10:10:00|16161.7|16155.7|16165.2|16159.2|16167.2|16161.2|16161.7|16155.7|125
1616408100000|2021-03-22 10:15:00|16166.2|16160.2|16173.2|16167.2|16176.2|16170.2|16166.2|16160.2|344
1616408400000|2021-03-22 10:20:00|16173.7|16167.7|16173.2|16167.2|16176.7|16170.7|16171.7|16165.7|139
1616408700000|2021-03-22 10:25:00|16172.7|16166.7|16176.2|16170.2|16179.2|16173.2|16172.7|16166.7|256
1616409000000|2021-03-22 10:30:00|16177.2|16171.2|16175.7|16169.7|16179.2|16173.2|16175.2|16169.2|145
1616409300000|2021-03-22 10:35:00|16175.2|16169.2|16174.2|16168.2|16175.7|16169.7|16173.2|16167.2|123
1616409600000|2021-03-22 10:40:00|16173.2|16167.2|16172.7|16166.7|16174.2|16168.2|16171.2|16165.2|120
1616409900000|2021-03-22 10:45:00|16173.2|16167.2|16173.2|16167.2|16175.2|16169.2|16172.7|16166.7|73
1616410200000|2021-03-22 10:50:00|16172.7|16166.7|16174.2|16168.2|16174.2|16168.2|16172.2|16166.2|40
1616410500000|2021-03-22 10:55:00|16174.7|16168.7|16179.2|16173.2|16181.2|16175.2|16174.7|16168.7|188
1616410800000|2021-03-22 11:00:00|16179.7|16173.7|16189.2|16183.2|16189.2|16183.2|16179.2|16173.2|403
1616411100000|2021-03-22 11:05:00|16190.2|16184.2|16193.2|16187.2|16195.2|16189.2|16188.2|16182.2|709
1616411400000|2021-03-22 11:10:00|16194.2|16188.2|16193.2|16187.2|16197.2|16191.2|16191.7|16185.7|236
1616411700000|2021-03-22 11:15:00|16193.7|16187.7|16198.2|16192.2|16199.2|16193.2|16191.2|16185.2|217
1616412000000|2021-03-22 11:20:00|16198.7|16192.7|16200.2|16194.2|16202.2|16196.2|16197.2|16191.2|214
1616412300000|2021-03-22 11:25:00|16199.7|16193.7|16198.2|16192.2|16199.7|16193.7|16195.2|16189.2|128
1616412600000|2021-03-22 11:30:00|16199.2|16193.2|16196.2|16190.2|16199.7|16193.7|16193.2|16187.2|147
1616412900000|2021-03-22 11:35:00|16195.7|16189.7|16197.2|16191.2|16198.2|16192.2|16193.7|16187.7|64
1616413200000|2021-03-22 11:40:00|16198.2|16192.2|16190.2|16184.2|16199.2|16193.2|16190.2|16184.2|129
1616413500000|2021-03-22 11:45:00|16191.2|16185.2|16193.2|16187.2|16195.7|16189.7|16191.2|16185.2|79
1616413800000|2021-03-22 11:50:00|16192.7|16186.7|16192.2|16186.2|16193.2|16187.2|16189.7|16183.7|83
1616414100000|2021-03-22 11:55:00|16192.7|16186.7|16192.2|16186.2|16196.2|16190.2|16192.2|16186.2|52
1616414400000|2021-03-22 12:00:00|16191.7|16185.7|16187.2|16181.2|16194.7|16188.7|16186.2|16180.2|183
1616414700000|2021-03-22 12:05:00|16186.2|16180.2|16185.2|16179.2|16187.2|16181.2|16183.2|16177.2|162
1616415000000|2021-03-22 12:10:00|16185.7|16179.7|16186.7|16180.7|16187.2|16181.2|16183.2|16177.2|114
1616415300000|2021-03-22 12:15:00|16186.2|16180.2|16185.2|16179.2|16188.2|16182.2|16185.2|16179.2|86
1616415600000|2021-03-22 12:20:00|16186.2|16180.2|16190.2|16184.2|16191.2|16185.2|16186.2|16180.2|87
1616415900000|2021-03-22 12:25:00|16191.2|16185.2|16189.2|16183.2|16191.2|16185.2|16188.2|16182.2|77
1616416200000|2021-03-22 12:30:00|16188.7|16182.7|16193.2|16187.2|16193.7|16187.7|16188.2|16182.2|98
1616416500000|2021-03-22 12:35:00|16192.2|16186.2|16189.2|16183.2|16193.2|16187.2|16188.2|16182.2|89
1616416800000|2021-03-22 12:40:00|16188.2|16182.2|16186.7|16180.7|16188.2|16182.2|16186.7|16180.7|86
1616417100000|2021-03-22 12:45:00|16186.2|16180.2|16189.2|16183.2|16189.2|16183.2|16186.2|16180.2|46
1616417400000|2021-03-22 12:50:00|16189.7|16183.7|16189.2|16183.2|16190.2|16184.2|16187.2|16181.2|40
1616417700000|2021-03-22 12:55:00|16189.7|16183.7|16187.2|16181.2|16189.7|16183.7|16187.2|16181.2|83
1616418000000|2021-03-22 13:00:00|16187.7|16181.7|16189.7|16183.7|16190.2|16184.2|16187.2|16181.2|71
1616418300000|2021-03-22 13:05:00|16190.2|16184.2|16195.2|16189.2|16195.2|16189.2|16188.7|16182.7|170
1616418600000|2021-03-22 13:10:00|16194.7|16188.7|16195.2|16189.2|16199.2|16193.2|16194.7|16188.7|119
1616418900000|2021-03-22 13:15:00|16194.2|16188.2|16198.2|16192.2|16199.7|16193.7|16193.7|16187.7|101
1616419200000|2021-03-22 13:20:00|16198.7|16192.7|16197.2|16191.2|16199.2|16193.2|16193.7|16187.7|259
1616419500000|2021-03-22 13:25:00|16197.7|16191.7|16202.2|16196.2|16206.7|16200.7|16197.7|16191.7|541
1616419800000|2021-03-22 13:30:00|16202.7|16196.7|16210.2|16204.2|16220.7|16214.7|16200.2|16194.2|1751
1616420100000|2021-03-22 13:35:00|16210.7|16204.7|16208.7|16202.7|16212.2|16206.2|16204.2|16198.2|688
1616420400000|2021-03-22 13:40:00|16209.7|16203.7|16199.7|16193.7|16211.2|16205.2|16197.2|16191.2|476
1616420700000|2021-03-22 13:45:00|16200.2|16194.2|16216.2|16210.2|16217.2|16211.2|16200.2|16194.2|923
1616421000000|2021-03-22 13:50:00|16217.2|16211.2|16223.7|16217.7|16226.2|16220.2|16215.2|16209.2|897
1616421300000|2021-03-22 13:55:00|16224.2|16218.2|16220.2|16214.2|16228.2|16222.2|16220.2|16214.2|740
1616421600000|2021-03-22 14:00:00|16221.7|16215.7|16218.2|16212.2|16225.2|16219.2|16215.2|16209.2|411
1616421900000|2021-03-22 14:05:00|16218.7|16212.7|16228.7|16222.7|16232.7|16226.7|16218.2|16212.2|840
1616422200000|2021-03-22 14:10:00|16229.2|16223.2|16234.2|16228.2|16235.2|16229.2|16225.7|16219.7|678
1616422500000|2021-03-22 14:15:00|16235.2|16229.2|16235.7|16229.7|16239.7|16233.7|16229.2|16223.2|760
1616422800000|2021-03-22 14:20:00|16236.7|16230.7|16235.7|16229.7|16239.2|16233.2|16233.2|16227.2|245
1616423100000|2021-03-22 14:25:00|16235.2|16229.2|16232.7|16226.7|16238.2|16232.2|16230.2|16224.2|319
1616423400000|2021-03-22 14:30:00|16233.2|16227.2|16232.2|16226.2|16235.2|16229.2|16230.2|16224.2|223
1616423700000|2021-03-22 14:35:00|16231.7|16225.7|16229.2|16223.2|16231.7|16225.7|16226.2|16220.2|309
1616424000000|2021-03-22 14:40:00|16230.2|16224.2|16232.7|16226.7|16232.7|16226.7|16225.2|16219.2|289
1616424300000|2021-03-22 14:45:00|16233.2|16227.2|16238.2|16232.2|16239.2|16233.2|16233.2|16227.2|419
1616424600000|2021-03-22 14:50:00|16239.2|16233.2|16239.2|16233.2|16239.2|16233.2|16236.2|16230.2|243
1616424900000|2021-03-22 14:55:00|16239.7|16233.7|16234.2|16228.2|16242.2|16236.2|16232.2|16226.2|309
1616425200000|2021-03-22 15:00:00|16234.7|16228.7|16236.2|16230.2|16243.2|16237.2|16231.2|16225.2|338
1616425500000|2021-03-22 15:05:00|16237.2|16231.2|16236.2|16230.2|16239.2|16233.2|16234.2|16228.2|153
1616425800000|2021-03-22 15:10:00|16236.7|16230.7|16231.2|16225.2|16238.2|16232.2|16229.2|16223.2|208
1616426100000|2021-03-22 15:15:00|16231.7|16225.7|16232.2|16226.2|16234.2|16228.2|16230.2|16224.2|157
1616426400000|2021-03-22 15:20:00|16232.7|16226.7|16235.2|16229.2|16236.2|16230.2|16232.2|16226.2|127
1616426700000|2021-03-22 15:25:00|16234.2|16228.2|16232.2|16226.2|16236.2|16230.2|16232.2|16226.2|116
1616427000000|2021-03-22 15:30:00|16233.2|16227.2|16238.2|16232.2|16238.2|16232.2|16231.2|16225.2|223
1616427300000|2021-03-22 15:35:00|16237.7|16231.7|16239.2|16233.2|16241.2|16235.2|16236.2|16230.2|156
1616427600000|2021-03-22 15:40:00|16238.7|16232.7|16242.2|16236.2|16242.2|16236.2|16238.7|16232.7|110
1616427900000|2021-03-22 15:45:00|16242.7|16236.7|16241.2|16235.2|16245.2|16239.2|16239.7|16233.7|263
1616428200000|2021-03-22 15:50:00|16240.7|16234.7|16239.2|16233.2|16242.2|16236.2|16239.2|16233.2|77
1616428500000|2021-03-22 15:55:00|16238.2|16232.2|16241.2|16235.2|16241.2|16235.2|16238.2|16232.2|117
1616428800000|2021-03-22 16:00:00|16241.7|16235.7|16248.2|16242.2|16252.7|16246.7|16241.7|16235.7|569
1616429100000|2021-03-22 16:05:00|16248.7|16242.7|16252.2|16246.2|16254.2|16248.2|16248.2|16242.2|211
1616429400000|2021-03-22 16:10:00|16253.2|16247.2|16256.7|16250.7|16259.2|16253.2|16253.2|16247.2|382
1616429700000|2021-03-22 16:15:00|16257.2|16251.2|16255.2|16249.2|16258.2|16252.2|16253.7|16247.7|137
1616430000000|2021-03-22 16:20:00|16256.2|16250.2|16257.2|16251.2|16259.2|16253.2|16255.2|16249.2|234
1616430300000|2021-03-22 16:25:00|16257.7|16251.7|16263.2|16257.2|16263.2|16257.2|16256.2|16250.2|415
1616430600000|2021-03-22 16:30:00|16262.7|16256.7|16257.2|16251.2|16263.2|16257.2|16254.2|16248.2|331
1616430900000|2021-03-22 16:35:00|16258.2|16252.2|16258.2|16252.2|16258.2|16252.2|16256.2|16250.2|208
1616431200000|2021-03-22 16:40:00|16257.2|16251.2|16260.2|16254.2|16260.2|16254.2|16255.2|16249.2|191
1616431500000|2021-03-22 16:45:00|16259.7|16253.7|16261.2|16255.2|16261.7|16255.7|16258.2|16252.2|118
1616431800000|2021-03-22 16:50:00|16260.2|16254.2|16259.7|16253.7|16260.7|16254.7|16258.2|16252.2|106
1616432100000|2021-03-22 16:55:00|16259.2|16253.2|16259.2|16253.2|16260.2|16254.2|16258.2|16252.2|158
1616432400000|2021-03-22 17:00:00|16259.7|16253.7|16254.7|16248.7|16260.2|16254.2|16254.2|16248.2|233
1616432700000|2021-03-22 17:05:00|16255.2|16249.2|16251.7|16245.7|16255.2|16249.2|16251.2|16245.2|134
1616433000000|2021-03-22 17:10:00|16251.2|16245.2|16250.7|16244.7|16253.2|16247.2|16247.2|16241.2|130
1616433300000|2021-03-22 17:15:00|16251.2|16245.2|16253.7|16247.7|16254.2|16248.2|16251.2|16245.2|84
1616433600000|2021-03-22 17:20:00|16254.2|16248.2|16258.2|16252.2|16259.2|16253.2|16254.2|16248.2|74
1616433900000|2021-03-22 17:25:00|16257.7|16251.7|16256.2|16250.2|16258.7|16252.7|16255.2|16249.2|51
1616434200000|2021-03-22 17:30:00|16257.2|16251.2|16259.2|16253.2|16261.2|16255.2|16256.7|16250.7|70
1616434500000|2021-03-22 17:35:00|16258.7|16252.7|16259.2|16253.2|16259.2|16253.2|16257.2|16251.2|47
1616434800000|2021-03-22 17:40:00|16259.7|16253.7|16260.2|16254.2|16260.7|16254.7|16258.2|16252.2|53
1616435100000|2021-03-22 17:45:00|16260.7|16254.7|16266.7|16260.7|16267.2|16261.2|16260.7|16254.7|149
1616435400000|2021-03-22 17:50:00|16267.2|16261.2|16267.7|16261.7|16269.2|16263.2|16266.7|16260.7|72
1616435700000|2021-03-22 17:55:00|16267.2|16261.2|16267.2|16261.2|16267.7|16261.7|16266.2|16260.2|45
1616436000000|2021-03-22 18:00:00|16267.7|16261.7|16267.2|16261.2|16269.2|16263.2|16266.2|16260.2|173
1616436300000|2021-03-22 18:05:00|16266.7|16260.7|16269.2|16263.2|16269.2|16263.2|16266.7|16260.7|46
1616436600000|2021-03-22 18:10:00|16268.2|16262.2|16268.7|16262.7|16269.2|16263.2|16268.2|16262.2|23
1616436900000|2021-03-22 18:15:00|16269.2|16263.2|16270.2|16264.2|16271.2|16265.2|16268.2|16262.2|125
1616437200000|2021-03-22 18:20:00|16269.2|16263.2|16266.7|16260.7|16270.7|16264.7|16265.7|16259.7|86
1616437500000|2021-03-22 18:25:00|16266.2|16260.2|16270.7|16264.7|16270.7|16264.7|16266.2|16260.2|36
1616437800000|2021-03-22 18:30:00|16271.2|16265.2|16274.2|16268.2|16274.2|16268.2|16270.2|16264.2|149
1616438100000|2021-03-22 18:35:00|16273.2|16267.2|16274.7|16268.7|16276.2|16270.2|16271.2|16265.2|139
1616438400000|2021-03-22 18:40:00|16274.2|16268.2|16275.7|16269.7|16278.2|16272.2|16273.7|16267.7|186
1616438700000|2021-03-22 18:45:00|16276.2|16270.2|16276.7|16270.7|16278.2|16272.2|16275.7|16269.7|53
1616439000000|2021-03-22 18:50:00|16276.2|16270.2|16279.7|16273.7|16281.7|16275.7|16276.2|16270.2|125
1616439300000|2021-03-22 18:55:00|16279.2|16273.2|16277.2|16271.2|16279.2|16273.2|16276.2|16270.2|23
1616439600000|2021-03-22 19:00:00|16276.7|16270.7|16276.7|16270.7|16278.2|16272.2|16272.7|16266.7|86
1616439900000|2021-03-22 19:05:00|16276.2|16270.2|16274.2|16268.2|16276.2|16270.2|16272.2|16266.2|36
1616440200000|2021-03-22 19:10:00|16273.2|16267.2|16274.2|16268.2|16276.2|16270.2|16273.2|16267.2|48
1616440500000|2021-03-22 19:15:00|16274.7|16268.7|16271.2|16265.2|16276.7|16270.7|16271.2|16265.2|70
1616440800000|2021-03-22 19:20:00|16271.7|16265.7|16271.7|16265.7|16274.7|16268.7|16270.2|16264.2|36
1616441100000|2021-03-22 19:25:00|16272.2|16266.2|16271.2|16265.2|16272.2|16266.2|16267.2|16261.2|133
1616441400000|2021-03-22 19:30:00|16270.7|16264.7|16252.2|16246.2|16274.2|16268.2|16250.7|16244.7|301
1616441700000|2021-03-22 19:35:00|16252.7|16246.7|16256.7|16250.7|16259.7|16253.7|16250.7|16244.7|161
1616442000000|2021-03-22 19:40:00|16256.2|16250.2|16257.7|16251.7|16262.2|16256.2|16253.7|16247.7|90
1616442300000|2021-03-22 19:45:00|16258.2|16252.2|16253.2|16247.2|16258.2|16252.2|16252.2|16246.2|58
1616442600000|2021-03-22 19:50:00|16253.7|16247.7|16254.7|16248.7|16258.2|16252.2|16250.7|16244.7|111
1616442900000|2021-03-22 19:55:00|16254.2|16248.2|16255.7|16249.7|16257.2|16251.2|16252.2|16246.2|52
1616443200000|2021-03-22 20:00:00|16255.2|16249.2|16258.2|16252.2|16259.7|16253.7|16244.2|16238.2|374
1616443500000|2021-03-22 20:05:00|16257.7|16251.7|16261.2|16255.2|16263.2|16257.2|16257.7|16251.7|33
1616443800000|2021-03-22 20:10:00|16261.7|16255.7|16262.2|16256.2|16266.2|16260.2|16261.7|16255.7|43
1616444100000|2021-03-22 20:15:00|16258.7|16252.7|16260.2|16254.2|16261.7|16255.7|16258.2|16252.2|108
1616444400000|2021-03-22 20:20:00|16260.7|16254.7|16253.2|16247.2|16260.7|16254.7|16252.2|16246.2|135
1616444700000|2021-03-22 20:25:00|16252.7|16246.7|16253.2|16247.2|16254.2|16248.2|16249.7|16243.7|66
1616445000000|2021-03-22 20:30:00|16253.7|16247.7|16253.2|16247.2|16254.7|16248.7|16250.7|16244.7|56
1616445300000|2021-03-22 20:35:00|16254.2|16248.2|16255.7|16249.7|16256.7|16250.7|16252.7|16246.7|72
1616445600000|2021-03-22 20:40:00|16257.2|16251.2|16256.7|16250.7|16257.2|16251.2|16253.7|16247.7|47
1616445900000|2021-03-22 20:45:00|16256.2|16250.2|16258.2|16252.2|16259.7|16253.7|16252.2|16246.2|140
1616446200000|2021-03-22 20:50:00|16259.2|16253.2|16253.2|16247.2|16259.2|16253.2|16253.2|16247.2|182
1616446500000|2021-03-22 20:55:00|16252.7|16246.7|16255.2|16249.2|16257.2|16251.2|16252.2|16246.2|139
1616446800000|2021-03-22 21:00:00|16259.7|16245.7|16259.1|16245.1|16260.5|16246.5|16258.4|16244.4|0
1616447100000|2021-03-22 21:05:00|16258.7|16244.7|16257.5|16243.5|16258.7|16244.7|16256.9|16242.9|0
1616447400000|2021-03-22 21:10:00|16257.6|16243.6|16257.6|16243.6|16258.3|16244.3|16257.5|16243.5|0
1616447700000|2021-03-22 21:15:00|16257.7|16243.7|16258.4|16244.4|16258.4|16244.4|16257.7|16243.7|0
1616448000000|2021-03-22 21:20:00|16258.7|16244.7|16258.3|16244.3|16258.7|16244.7|16257.9|16243.9|0
1616448300000|2021-03-22 21:25:00|16258.4|16244.4|16258.7|16244.7|16258.7|16244.7|16257.8|16243.8|0
1616448600000|2021-03-22 21:30:00|16258.9|16244.9|16258.2|16244.2|16258.9|16244.9|16258|16244|0
1616448900000|2021-03-22 21:35:00|16258|16244|16258.1|16244.1|16258.3|16244.3|16258|16244|0
1616449200000|2021-03-22 21:40:00|16258|16244|16257|16243|16258|16244|16256.6|16242.6|0
1616449500000|2021-03-22 21:45:00|16256.5|16242.5|16257.4|16243.4|16257.4|16243.4|16256.5|16242.5|0
1616449800000|2021-03-22 21:50:00|16257.5|16243.5|16257.6|16243.6|16257.9|16243.9|16257|16243|0
1616450100000|2021-03-22 21:55:00|16257.7|16243.7|16257.4|16243.4|16258.5|16244.5|16256.2|16242.2|0
1616450400000|2021-03-22 22:00:00|16257.5|16243.5|16262.7|16248.7|16265.6|16251.6|16257.5|16243.5|0
1616450700000|2021-03-22 22:05:00|16262|16248|16260.6|16246.6|16262.7|16248.7|16258.4|16244.4|0
1616451000000|2021-03-22 22:10:00|16261.3|16247.3|16264.5|16250.5|16265.5|16251.5|16260.2|16246.2|0
1616451300000|2021-03-22 22:15:00|16265.2|16251.2|16266.6|16252.6|16267.4|16253.4|16264.5|16250.5|0
1616451600000|2021-03-22 22:20:00|16267|16253|16267.4|16253.4|16268.8|16254.8|16266.6|16252.6|0
1616451900000|2021-03-22 22:25:00|16268.1|16254.1|16264.5|16250.5|16268.1|16254.1|16264.5|16250.5|0
1616452200000|2021-03-22 22:30:00|16264.1|16250.1|16265.9|16251.9|16266.6|16252.6|16263.8|16249.8|0
1616452500000|2021-03-22 22:35:00|16266.6|16252.6|16259.4|16245.4|16267.4|16253.4|16258|16244|0
1616452800000|2021-03-22 22:40:00|16259|16245|16260.1|16246.1|16260.9|16246.9|16256.5|16242.5|0
1616453100000|2021-03-22 22:45:00|16260.9|16246.9|16260.1|16246.1|16261.9|16247.9|16259.4|16245.4|0
1616453400000|2021-03-22 22:50:00|16260.9|16246.9|16261.6|16247.6|16264.5|16250.5|16259.8|16245.8|0
1616453700000|2021-03-22 22:55:00|16261.2|16247.2|16262.3|16248.3|16262.3|16248.3|16260.9|16246.9|0
1616454000000|2021-03-22 23:00:00|16260.9|16246.9|16263|16249|16263.8|16249.8|16259.4|16245.4|0
1616454300000|2021-03-22 23:05:00|16262.7|16248.7|16260.9|16246.9|16263.4|16249.4|16260.9|16246.9|0
1616454600000|2021-03-22 23:10:00|16260.5|16246.5|16261.6|16247.6|16261.6|16247.6|16260.1|16246.1|0
1616454900000|2021-03-22 23:15:00|16261.2|16247.2|16266.3|16252.3|16266.3|16252.3|16260.1|16246.1|0
1616455200000|2021-03-22 23:20:00|16267.1|16253.1|16263.7|16249.7|16267.2|16253.2|16263.7|16249.7|0
1616455500000|2021-03-22 23:25:00|16263|16249|16263.7|16249.7|16264.5|16250.5|16262.3|16248.3|0
1616455800000|2021-03-22 23:30:00|16264.1|16250.1|16264.8|16250.8|16267.6|16253.6|16263|16249|0
1616456100000|2021-03-22 23:35:00|16266.2|16252.2|16268.4|16254.4|16269.8|16255.8|16266.2|16252.2|0
1616456400000|2021-03-22 23:40:00|16268.7|16254.7|16269.1|16255.1|16269.1|16255.1|16266.9|16252.9|0
1616456700000|2021-03-22 23:45:00|16269.4|16255.4|16269.8|16255.8|16272|16258|16268.7|16254.7|0
1616457000000|2021-03-22 23:50:00|16270.2|16256.2|16269.8|16255.8|16270.5|16256.5|16267.6|16253.6|0
1616457300000|2021-03-22 23:55:00|16269.4|16255.4|16272.7|16258.7|16274.1|16260.1|16269.4|16255.4|0
1616457600000|2021-03-23 00:00:00|16274.9|16260.9|16274.1|16260.1|16277|16263|16272|16258|0
1616457900000|2021-03-23 00:05:00|16274.9|16260.9|16274.1|16260.1|16275.6|16261.6|16273.4|16259.4|0
1616458200000|2021-03-23 00:10:00|16273.4|16259.4|16277.7|16263.7|16278.5|16264.5|16273.4|16259.4|0
1616458500000|2021-03-23 00:15:00|16277|16263|16278.6|16264.6|16282.2|16268.2|16275.6|16261.6|0
1616458800000|2021-03-23 00:20:00|16278.4|16264.4|16270|16256|16278.6|16264.6|16268.5|16254.5|0
1616459100000|2021-03-23 00:25:00|16268.9|16254.9|16260.2|16246.2|16270|16256|16257.3|16243.3|0
1616459400000|2021-03-23 00:30:00|16258|16244|16257.9|16243.9|16263.4|16249.4|16255.4|16241.4|0
1616459700000|2021-03-23 00:35:00|16257.5|16243.5|16255|16241|16261.5|16247.5|16254.3|16240.3|0
1616460000000|2021-03-23 00:40:00|16256.1|16242.1|16257.9|16243.9|16258.6|16244.6|16254.3|16240.3|0
1616460300000|2021-03-23 00:45:00|16253.8|16249.8|16247.3|16243.3|16266.3|16262.3|16246.8|16242.8|3081
1616460600000|2021-03-23 00:50:00|16247.8|16243.8|16246.8|16242.8|16249.3|16245.3|16238.3|16234.3|1392
1616460900000|2021-03-23 00:55:00|16245.8|16241.8|16236.8|16232.8|16245.8|16241.8|16221.8|16217.8|1805
1616461200000|2021-03-23 01:00:00|16233.3|16229.3|16259.3|16255.3|16259.3|16255.3|16223.3|16219.3|4740
1616461500000|2021-03-23 01:05:00|16261.3|16257.3|16260.8|16256.8|16291.3|16287.3|16257.8|16253.8|7073
1616461800000|2021-03-23 01:10:00|16261.3|16257.3|16276.3|16272.3|16276.3|16272.3|16248.8|16244.8|3424
1616462100000|2021-03-23 01:15:00|16277.8|16273.8|16279.3|16275.3|16281.3|16277.3|16254.3|16250.3|2733
1616462400000|2021-03-23 01:20:00|16280.8|16276.8|16274.8|16270.8|16299.8|16295.8|16265.3|16261.3|4184
1616462700000|2021-03-23 01:25:00|16274.3|16270.3|16301.8|16297.8|16308.3|16304.3|16259.3|16255.3|4718
1616463000000|2021-03-23 01:30:00|16300.8|16296.8|16256.3|16252.3|16302.8|16298.8|16256.3|16252.3|3212
1616463300000|2021-03-23 01:35:00|16254.3|16250.3|16251.3|16247.3|16257.8|16253.8|16236.3|16232.3|4226
1616463600000|2021-03-23 01:40:00|16251.8|16247.8|16260.8|16256.8|16261.3|16257.3|16219.8|16215.8|4299
1616463900000|2021-03-23 01:45:00|16260.3|16256.3|16266.8|16262.8|16278.3|16274.3|16245.8|16241.8|3339
1616464200000|2021-03-23 01:50:00|16267.8|16263.8|16269.8|16265.8|16274.3|16270.3|16250.3|16246.3|1981
1616464500000|2021-03-23 01:55:00|16270.3|16266.3|16249.8|16245.8|16273.3|16269.3|16238.3|16234.3|1982
1616464800000|2021-03-23 02:00:00|16250.3|16246.3|16230.8|16226.8|16253.8|16249.8|16224.3|16220.3|2659
1616465100000|2021-03-23 02:05:00|16229.8|16225.8|16221.3|16217.3|16237.3|16233.3|16205.8|16201.8|4178
1616465400000|2021-03-23 02:10:00|16220.8|16216.8|16207.3|16203.3|16224.3|16220.3|16203.3|16199.3|1747
1616465700000|2021-03-23 02:15:00|16206.8|16202.8|16200.8|16196.8|16207.3|16203.3|16186.3|16182.3|3607
1616466000000|2021-03-23 02:20:00|16201.3|16197.3|16203.8|16199.8|16212.8|16208.8|16190.3|16186.3|2604
1616466300000|2021-03-23 02:25:00|16204.8|16200.8|16212.8|16208.8|16218.8|16214.8|16194.3|16190.3|2338
1616466600000|2021-03-23 02:30:00|16212.3|16208.3|16177.8|16173.8|16212.3|16208.3|16173.8|16169.8|3429
1616466900000|2021-03-23 02:35:00|16177.3|16173.3|16189.3|16185.3|16190.3|16186.3|16174.3|16170.3|1608
1616467200000|2021-03-23 02:40:00|16188.8|16184.8|16175.3|16171.3|16193.3|16189.3|16174.3|16170.3|1562
1616467500000|2021-03-23 02:45:00|16173.3|16169.3|16174.3|16170.3|16178.8|16174.8|16163.3|16159.3|2482
1616467800000|2021-03-23 02:50:00|16171.3|16167.3|16188.3|16184.3|16192.8|16188.8|16166.3|16162.3|1772
1616468100000|2021-03-23 02:55:00|16188.8|16184.8|16194.8|16190.8|16200.8|16196.8|16186.8|16182.8|1701
1616468400000|2021-03-23 03:00:00|16194.3|16190.3|16184.3|16180.3|16195.3|16191.3|16172.3|16168.3|1333
1616468700000|2021-03-23 03:05:00|16184.8|16180.8|16184.3|16180.3|16195.3|16191.3|16176.8|16172.8|1099
1616469000000|2021-03-23 03:10:00|16183.3|16179.3|16189.8|16185.8|16195.3|16191.3|16177.8|16173.8|700
1616469300000|2021-03-23 03:15:00|16188.8|16184.8|16192.3|16188.3|16199.3|16195.3|16179.3|16175.3|1042
1616469600000|2021-03-23 03:20:00|16191.8|16187.8|16191.3|16187.3|16193.3|16189.3|16174.8|16170.8|1233
1616469900000|2021-03-23 03:25:00|16191.8|16187.8|16199.3|16195.3|16204.3|16200.3|16182.8|16178.8|1217
1616470200000|2021-03-23 03:30:00|16199.8|16195.8|16194.3|16190.3|16201.3|16197.3|16193.3|16189.3|788
1616470500000|2021-03-23 03:35:00|16193.3|16189.3|16200.8|16196.8|16203.3|16199.3|16187.3|16183.3|837
1616470800000|2021-03-23 03:40:00|16200.3|16196.3|16194.3|16190.3|16204.3|16200.3|16193.3|16189.3|610
1616471100000|2021-03-23 03:45:00|16195.3|16191.3|16192.3|16188.3|16199.3|16195.3|16188.8|16184.8|778
1616471400000|2021-03-23 03:50:00|16191.8|16187.8|16185.8|16181.8|16194.8|16190.8|16178.8|16174.8|1062
1616471700000|2021-03-23 03:55:00|16185.3|16181.3|16180.3|16176.3|16185.3|16181.3|16175.3|16171.3|857
1616472000000|2021-03-23 04:00:00|16179.8|16175.8|16178.3|16174.3|16180.3|16176.3|16167.3|16163.3|815
1616472300000|2021-03-23 04:05:00|16177.8|16173.8|16184.3|16180.3|16188.8|16184.8|16177.3|16173.3|737
1616472600000|2021-03-23 04:10:00|16185.8|16181.8|16161.3|16157.3|16186.8|16182.8|16161.3|16157.3|1631
1616472900000|2021-03-23 04:15:00|16160.3|16156.3|16155.3|16151.3|16160.3|16156.3|16148.3|16144.3|2029
1616473200000|2021-03-23 04:20:00|16154.8|16150.8|16151.3|16147.3|16159.8|16155.8|16145.3|16141.3|1183
1616473500000|2021-03-23 04:25:00|16152.3|16148.3|16161.3|16157.3|16164.3|16160.3|16150.3|16146.3|846
1616473800000|2021-03-23 04:30:00|16161.8|16157.8|16168.3|16164.3|16170.3|16166.3|16158.3|16154.3|692
1616474100000|2021-03-23 04:35:00|16169.8|16165.8|16175.3|16171.3|16176.3|16172.3|16166.3|16162.3|746
1616474400000|2021-03-23 04:40:00|16176.8|16172.8|16172.3|16168.3|16177.3|16173.3|16164.3|16160.3|690
1616474700000|2021-03-23 04:45:00|16171.3|16167.3|16160.8|16156.8|16171.3|16167.3|16154.8|16150.8|931
1616475000000|2021-03-23 04:50:00|16159.3|16155.3|16152.3|16148.3|16160.3|16156.3|16146.8|16142.8|1003
1616475300000|2021-03-23 04:55:00|16151.8|16147.8|16152.3|16148.3|16156.3|16152.3|16149.8|16145.8|438
1616475600000|2021-03-23 05:00:00|16151.8|16147.8|16139.3|16135.3|16152.3|16148.3|16135.8|16131.8|1867
1616475900000|2021-03-23 05:05:00|16140.3|16136.3|16147.3|16143.3|16152.3|16148.3|16138.8|16134.8|935
1616476200000|2021-03-23 05:10:00|16148.3|16144.3|16143.3|16139.3|16157.3|16153.3|16141.8|16137.8|771
1616476500000|2021-03-23 05:15:00|16142.8|16138.8|16146.8|16142.8|16153.3|16149.3|16139.8|16135.8|794
1616476800000|2021-03-23 05:20:00|16147.3|16143.3|16151.8|16147.8|16152.8|16148.8|16146.8|16142.8|566
1616477100000|2021-03-23 05:25:00|16153.3|16149.3|16142.3|16138.3|16157.8|16153.8|16139.3|16135.3|1473
1616477400000|2021-03-23 05:30:00|16142.8|16138.8|16155.8|16151.8|16156.3|16152.3|16141.3|16137.3|1910
1616477700000|2021-03-23 05:35:00|16155.3|16151.3|16150.3|16146.3|16156.3|16152.3|16150.3|16146.3|1314
1616478000000|2021-03-23 05:40:00|16150.8|16146.8|16150.3|16146.3|16152.3|16148.3|16148.3|16144.3|2057
1616478300000|2021-03-23 05:45:00|16155.8|16141.8|16157.2|16143.2|16157.2|16143.2|16152.6|16138.6|11
1616478600000|2021-03-23 05:50:00|16157.1|16143.1|16154|16140|16157.6|16143.6|16152.9|16138.9|0
1616478900000|2021-03-23 05:55:00|16153.7|16139.7|16150.8|16136.8|16155.4|16141.4|16150.8|16136.8|0
1616479200000|2021-03-23 06:00:00|16149.7|16135.7|16142.4|16128.4|16152.6|16138.6|16140.8|16126.8|0
1616479500000|2021-03-23 06:05:00|16142.7|16128.7|16137.3|16123.3|16144.9|16130.9|16136.5|16122.5|0
1616479800000|2021-03-23 06:10:00|16136.9|16122.9|16141.2|16127.2|16143.3|16129.3|16136.9|16122.9|0
1616480100000|2021-03-23 06:15:00|16143.6|16129.6|16146.6|16132.6|16148.6|16134.6|16143.6|16129.6|0
1616480400000|2021-03-23 06:20:00|16146.7|16132.7|16152.9|16138.9|16153.6|16139.6|16146.6|16132.6|0
1616480700000|2021-03-23 06:25:00|16153|16139|16161.4|16147.4|16161.6|16147.6|16152.9|16138.9|0
1616481000000|2021-03-23 06:30:00|16161.5|16147.5|16156.6|16142.6|16161.7|16147.7|16154.4|16140.4|0
1616481300000|2021-03-23 06:35:00|16156.5|16142.5|16157.2|16143.2|16159.3|16145.3|16154.4|16140.4|0
1616481600000|2021-03-23 06:40:00|16157.3|16143.3|16163.7|16149.7|16163.7|16149.7|16157.1|16143.1|0
1616481900000|2021-03-23 06:45:00|16163.9|16149.9|16156.6|16142.6|16163.9|16149.9|16156.6|16142.6|0
1616482200000|2021-03-23 06:50:00|16156|16142|16157.2|16143.2|16161.5|16147.5|16151.4|16137.4|0
1616482500000|2021-03-23 06:55:00|16157.1|16143.1|16163.7|16149.7|16164.5|16150.5|16157|16143|0
1616482800000|2021-03-23 07:00:00|16154.8|16148.8|16159.8|16153.8|16163.3|16157.3|16152.8|16146.8|690
1616483100000|2021-03-23 07:05:00|16160.3|16154.3|16149.3|16143.3|16160.3|16154.3|16148.3|16142.3|354
1616483400000|2021-03-23 07:10:00|16149.8|16143.8|16156.3|16150.3|16157.3|16151.3|16149.3|16143.3|185
1616483700000|2021-03-23 07:15:00|16156.8|16150.8|16164.8|16158.8|16166.3|16160.3|16155.3|16149.3|328
1616484000000|2021-03-23 07:20:00|16165.3|16159.3|16166.3|16160.3|16166.3|16160.3|16160.3|16154.3|127
1616484300000|2021-03-23 07:25:00|16165.8|16159.8|16162.8|16156.8|16166.3|16160.3|16159.8|16153.8|130
1616484600000|2021-03-23 07:30:00|16162.3|16156.3|16167.8|16161.8|16169.3|16163.3|16161.3|16155.3|156
1616484900000|2021-03-23 07:35:00|16167.3|16161.3|16167.3|16161.3|16167.8|16161.8|16163.3|16157.3|198
1616485200000|2021-03-23 07:40:00|16167.8|16161.8|16166.3|16160.3|16167.8|16161.8|16164.3|16158.3|98
1616485500000|2021-03-23 07:45:00|16166.8|16160.8|16162.3|16156.3|16167.3|16161.3|16161.3|16155.3|103
1616485800000|2021-03-23 07:50:00|16161.3|16155.3|16159.8|16153.8|16162.3|16156.3|16159.8|16153.8|62
1616486100000|2021-03-23 07:55:00|16160.3|16154.3|16163.8|16157.8|16164.3|16158.3|16159.8|16153.8|86
1616486400000|2021-03-23 08:00:00|16162.8|16156.8|16159.8|16153.8|16163.8|16157.8|16156.3|16150.3|152
1616486700000|2021-03-23 08:05:00|16159.3|16153.3|16139.8|16133.8|16159.8|16153.8|16132.8|16126.8|1293
1616487000000|2021-03-23 08:10:00|16139.3|16133.3|16146.3|16140.3|16148.3|16142.3|16137.8|16131.8|365
1616487300000|2021-03-23 08:15:00|16147.8|16141.8|16146.8|16140.8|16149.3|16143.3|16142.3|16136.3|312
1616487600000|2021-03-23 08:20:00|16146.3|16140.3|16154.8|16148.8|16155.3|16149.3|16143.8|16137.8|333
1616487900000|2021-03-23 08:25:00|16154.3|16148.3|16156.3|16150.3|16156.3|16150.3|16149.3|16143.3|189
1616488200000|2021-03-23 08:30:00|16155.8|16149.8|16152.8|16146.8|16156.8|16150.8|16149.3|16143.3|274
1616488500000|2021-03-23 08:35:00|16152.3|16146.3|16154.8|16148.8|16155.3|16149.3|16152.3|16146.3|63
1616488800000|2021-03-23 08:40:00|16155.3|16149.3|16158.3|16152.3|16159.3|16153.3|16154.8|16148.8|143
1616489100000|2021-03-23 08:45:00|16157.3|16151.3|16155.3|16149.3|16158.3|16152.3|16153.3|16147.3|85
1616489400000|2021-03-23 08:50:00|16155.8|16149.8|16156.3|16150.3|16158.3|16152.3|16155.8|16149.8|53
1616489700000|2021-03-23 08:55:00|16157.3|16151.3|16163.3|16157.3|16165.3|16159.3|16156.3|16150.3|242
1616490000000|2021-03-23 09:00:00|16163.8|16157.8|16166.3|16160.3|16168.3|16162.3|16160.3|16154.3|269
1616490300000|2021-03-23 09:05:00|16166.8|16160.8|16165.8|16159.8|16168.3|16162.3|16164.8|16158.8|140
1616490600000|2021-03-23 09:10:00|16166.3|16160.3|16164.8|16158.8|16166.8|16160.8|16163.3|16157.3|90
1616490900000|2021-03-23 09:15:00|16165.3|16159.3|16157.3|16151.3|16165.3|16159.3|16155.3|16149.3|232
1616491200000|2021-03-23 09:20:00|16157.8|16151.8|16155.3|16149.3|16159.3|16153.3|16154.8|16148.8|161
1616491500000|2021-03-23 09:25:00|16155.8|16149.8|16149.3|16143.3|16157.3|16151.3|16148.3|16142.3|153
1616491800000|2021-03-23 09:30:00|16150.3|16144.3|16147.3|16141.3|16152.3|16146.3|16145.3|16139.3|314
1616492100000|2021-03-23 09:35:00|16146.8|16140.8|16146.3|16140.3|16152.3|16146.3|16145.8|16139.8|160
1616492400000|2021-03-23 09:40:00|16145.3|16139.3|16151.8|16145.8|16152.8|16146.8|16145.3|16139.3|122
1616492700000|2021-03-23 09:45:00|16151.3|16145.3|16150.8|16144.8|16155.8|16149.8|16150.3|16144.3|148
1616493000000|2021-03-23 09:50:00|16150.3|16144.3|16150.3|16144.3|16154.3|16148.3|16149.3|16143.3|65
1616493300000|2021-03-23 09:55:00|16151.3|16145.3|16148.3|16142.3|16153.3|16147.3|16147.3|16141.3|107
1616493600000|2021-03-23 10:00:00|16147.8|16141.8|16143.3|16137.3|16148.3|16142.3|16140.3|16134.3|253
1616493900000|2021-03-23 10:05:00|16143.8|16137.8|16150.3|16144.3|16150.3|16144.3|16141.8|16135.8|102
1616494200000|2021-03-23 10:10:00|16151.3|16145.3|16150.8|16144.8|16153.3|16147.3|16149.8|16143.8|112
1616494500000|2021-03-23 10:15:00|16150.3|16144.3|16149.8|16143.8|16152.8|16146.8|16149.3|16143.3|39
1616494800000|2021-03-23 10:20:00|16149.3|16143.3|16146.3|16140.3|16152.3|16146.3|16146.3|16140.3|76
1616495100000|2021-03-23 10:25:00|16147.3|16141.3|16146.3|16140.3|16147.3|16141.3|16141.3|16135.3|199
1616495400000|2021-03-23 10:30:00|16145.3|16139.3|16147.3|16141.3|16150.3|16144.3|16145.3|16139.3|79
1616495700000|2021-03-23 10:35:00|16146.8|16140.8|16147.3|16141.3|16149.3|16143.3|16144.3|16138.3|43
1616496000000|2021-03-23 10:40:00|16147.8|16141.8|16148.8|16142.8|16150.3|16144.3|16146.3|16140.3|56
1616496300000|2021-03-23 10:45:00|16149.3|16143.3|16154.3|16148.3|16154.3|16148.3|16148.3|16142.3|148
1616496600000|2021-03-23 10:50:00|16154.8|16148.8|16153.3|16147.3|16156.3|16150.3|16152.3|16146.3|83
1616496900000|2021-03-23 10:55:00|16152.3|16146.3|16154.8|16148.8|16156.3|16150.3|16152.3|16146.3|105
1616497200000|2021-03-23 11:00:00|16155.3|16149.3|16155.8|16149.8|16162.3|16156.3|16155.3|16149.3|303
1616497500000|2021-03-23 11:05:00|16156.3|16150.3|16153.3|16147.3|16158.3|16152.3|16151.3|16145.3|92
1616497800000|2021-03-23 11:10:00|16152.8|16146.8|16155.3|16149.3|16156.3|16150.3|16152.8|16146.8|32
1616498100000|2021-03-23 11:15:00|16156.8|16150.8|16158.3|16152.3|16159.8|16153.8|16156.8|16150.8|66
1616498400000|2021-03-23 11:20:00|16158.8|16152.8|16164.3|16158.3|16165.8|16159.8|16158.8|16152.8|199
1616498700000|2021-03-23 11:25:00|16164.8|16158.8|16162.8|16156.8|16164.8|16158.8|16161.3|16155.3|129
1616499000000|2021-03-23 11:30:00|16163.3|16157.3|16167.3|16161.3|16170.8|16164.8|16163.3|16157.3|373
1616499300000|2021-03-23 11:35:00|16168.3|16162.3|16166.3|16160.3|16169.3|16163.3|16166.3|16160.3|109
1616499600000|2021-03-23 11:40:00|16166.8|16160.8|16164.3|16158.3|16168.3|16162.3|16164.3|16158.3|93
1616499900000|2021-03-23 11:45:00|16164.8|16158.8|16165.3|16159.3|16168.3|16162.3|16163.3|16157.3|62
1616500200000|2021-03-23 11:50:00|16165.8|16159.8|16164.3|16158.3|16168.3|16162.3|16164.3|16158.3|45
1616500500000|2021-03-23 11:55:00|16164.8|16158.8|16159.8|16153.8|16165.3|16159.3|16159.3|16153.3|94
1616500800000|2021-03-23 12:00:00|16159.3|16153.3|16157.3|16151.3|16163.3|16157.3|16157.3|16151.3|198
1616501100000|2021-03-23 12:05:00|16157.8|16151.8|16161.8|16155.8|16163.3|16157.3|16157.8|16151.8|136
1616501400000|2021-03-23 12:10:00|16162.3|16156.3|16161.3|16155.3|16163.3|16157.3|16159.3|16153.3|81
1616501700000|2021-03-23 12:15:00|16160.8|16154.8|16162.3|16156.3|16164.3|16158.3|16160.3|16154.3|94
1616502000000|2021-03-23 12:20:00|16161.3|16155.3|16167.3|16161.3|16167.3|16161.3|16160.3|16154.3|137
1616502300000|2021-03-23 12:25:00|16166.3|16160.3|16161.8|16155.8|16166.8|16160.8|16161.8|16155.8|107
1616502600000|2021-03-23 12:30:00|16162.3|16156.3|16164.3|16158.3|16165.3|16159.3|16161.8|16155.8|61
1616502900000|2021-03-23 12:35:00|16163.8|16157.8|16163.8|16157.8|16165.8|16159.8|16163.3|16157.3|94
1616503200000|2021-03-23 12:40:00|16163.3|16157.3|16166.3|16160.3|16166.8|16160.8|16163.3|16157.3|47
1616503500000|2021-03-23 12:45:00|16165.8|16159.8|16163.3|16157.3|16167.3|16161.3|16163.3|16157.3|65
1616503800000|2021-03-23 12:50:00|16164.3|16158.3|16167.8|16161.8|16168.3|16162.3|16163.8|16157.8|100
1616504100000|2021-03-23 12:55:00|16168.3|16162.3|16171.3|16165.3|16175.3|16169.3|16167.3|16161.3|362
1616504400000|2021-03-23 13:00:00|16172.3|16166.3|16175.3|16169.3|16177.8|16171.8|16172.3|16166.3|400
1616504700000|2021-03-23 13:05:00|16174.8|16168.8|16173.8|16167.8|16175.3|16169.3|16172.3|16166.3|92
1616505000000|2021-03-23 13:10:00|16173.3|16167.3|16173.3|16167.3|16174.3|16168.3|16171.8|16165.8|78
1616505300000|2021-03-23 13:15:00|16172.8|16166.8|16174.3|16168.3|16175.3|16169.3|16172.8|16166.8|79
1616505600000|2021-03-23 13:20:00|16174.8|16168.8|16173.8|16167.8|16174.8|16168.8|16170.3|16164.3|99
1616505900000|2021-03-23 13:25:00|16174.3|16168.3|16171.3|16165.3|16174.3|16168.3|16166.8|16160.8|237
1616506200000|2021-03-23 13:30:00|16170.8|16164.8|16162.8|16156.8|16171.3|16165.3|16159.3|16153.3|548
1616506500000|2021-03-23 13:35:00|16162.3|16156.3|16163.8|16157.8|16169.3|16163.3|16160.3|16154.3|344
1616506800000|2021-03-23 13:40:00|16163.3|16157.3|16162.8|16156.8|16164.3|16158.3|16159.3|16153.3|242
1616507100000|2021-03-23 13:45:00|16163.3|16157.3|16155.8|16149.8|16164.3|16158.3|16154.3|16148.3|439
1616507400000|2021-03-23 13:50:00|16156.3|16150.3|16156.3|16150.3|16158.8|16152.8|16153.3|16147.3|252
1616507700000|2021-03-23 13:55:00|16155.8|16149.8|16163.8|16157.8|16164.3|16158.3|16155.3|16149.3|233
1616508000000|2021-03-23 14:00:00|16163.3|16157.3|16164.3|16158.3|16169.3|16163.3|16162.3|16156.3|320
1616508300000|2021-03-23 14:05:00|16163.3|16157.3|16166.3|16160.3|16167.8|16161.8|16159.8|16153.8|242
1616508600000|2021-03-23 14:10:00|16166.8|16160.8|16168.3|16162.3|16172.8|16166.8|16165.8|16159.8|280
1616508900000|2021-03-23 14:15:00|16168.8|16162.8|16170.3|16164.3|16174.3|16168.3|16168.3|16162.3|300
1616509200000|2021-03-23 14:20:00|16171.3|16165.3|16170.3|16164.3|16171.3|16165.3|16166.8|16160.8|179
1616509500000|2021-03-23 14:25:00|16171.3|16165.3|16167.3|16161.3|16172.3|16166.3|16167.3|16161.3|129
1616509800000|2021-03-23 14:30:00|16166.3|16160.3|16155.8|16149.8|16167.3|16161.3|16154.3|16148.3|581
1616510100000|2021-03-23 14:35:00|16155.3|16149.3|16149.3|16143.3|16155.8|16149.8|16145.3|16139.3|696
1616510400000|2021-03-23 14:40:00|16150.3|16144.3|16151.3|16145.3|16152.3|16146.3|16143.3|16137.3|410
1616510700000|2021-03-23 14:45:00|16151.8|16145.8|16155.3|16149.3|16157.3|16151.3|16150.3|16144.3|358
1616511000000|2021-03-23 14:50:00|16154.3|16148.3|16160.3|16154.3|16160.3|16154.3|16153.3|16147.3|242
1616511300000|2021-03-23 14:55:00|16161.3|16155.3|16161.3|16155.3|16164.3|16158.3|16159.3|16153.3|227
1616511600000|2021-03-23 15:00:00|16161.8|16155.8|16158.8|16152.8|16162.3|16156.3|16154.3|16148.3|259
1616511900000|2021-03-23 15:05:00|16159.3|16153.3|16166.3|16160.3|16167.3|16161.3|16158.8|16152.8|256
1616512200000|2021-03-23 15:10:00|16165.3|16159.3|16169.3|16163.3|16171.3|16165.3|16163.3|16157.3|205
1616512500000|2021-03-23 15:15:00|16170.3|16164.3|16170.3|16164.3|16174.3|16168.3|16165.3|16159.3|323
1616512800000|2021-03-23 15:20:00|16169.3|16163.3|16166.8|16160.8|16170.3|16164.3|16165.3|16159.3|124
1616513100000|2021-03-23 15:25:00|16167.3|16161.3|16163.3|16157.3|16168.3|16162.3|16162.3|16156.3|140
1616513400000|2021-03-23 15:30:00|16164.8|16158.8|16160.8|16154.8|16168.3|16162.3|16159.3|16153.3|190
1616513700000|2021-03-23 15:35:00|16161.8|16155.8|16157.3|16151.3|16163.3|16157.3|16157.3|16151.3|138
1616514000000|2021-03-23 15:40:00|16158.3|16152.3|16159.3|16153.3|16160.3|16154.3|16154.3|16148.3|146
1616514300000|2021-03-23 15:45:00|16158.8|16152.8|16159.8|16153.8|16162.3|16156.3|16158.3|16152.3|85
1616514600000|2021-03-23 15:50:00|16160.3|16154.3|16155.3|16149.3|16160.3|16154.3|16155.3|16149.3|90
1616514900000|2021-03-23 15:55:00|16154.8|16148.8|16160.3|16154.3|16160.3|16154.3|16153.3|16147.3|130
1616515200000|2021-03-23 16:00:00|16161.3|16155.3|16161.8|16155.8|16166.3|16160.3|16159.3|16153.3|162
1616515500000|2021-03-23 16:05:00|16162.3|16156.3|16158.3|16152.3|16162.8|16156.8|16147.3|16141.3|411
1616515800000|2021-03-23 16:10:00|16157.8|16151.8|16154.3|16148.3|16159.3|16153.3|16154.3|16148.3|84
1616516100000|2021-03-23 16:15:00|16153.3|16147.3|16157.3|16151.3|16158.3|16152.3|16150.8|16144.8|139
1616516400000|2021-03-23 16:20:00|16158.3|16152.3|16159.8|16153.8|16161.8|16155.8|16153.8|16147.8|133
1616516700000|2021-03-23 16:25:00|16160.8|16154.8|16157.8|16151.8|16162.3|16156.3|16156.3|16150.3|59
1616517000000|2021-03-23 16:30:00|16158.3|16152.3|16151.8|16145.8|16158.8|16152.8|16151.3|16145.3|79
1616517300000|2021-03-23 16:35:00|16152.3|16146.3|16158.3|16152.3|16158.3|16152.3|16151.3|16145.3|65
1616517600000|2021-03-23 16:40:00|16158.8|16152.8|16158.3|16152.3|16158.8|16152.8|16154.3|16148.3|48
1616517900000|2021-03-23 16:45:00|16159.3|16153.3|16157.3|16151.3|16160.3|16154.3|16156.3|16150.3|56
1616518200000|2021-03-23 16:50:00|16156.8|16150.8|16160.8|16154.8|16162.3|16156.3|16156.3|16150.3|81
1616518500000|2021-03-23 16:55:00|16160.3|16154.3|16167.3|16161.3|16167.3|16161.3|16160.3|16154.3|160
1616518800000|2021-03-23 17:00:00|16167.8|16161.8|16165.3|16159.3|16172.3|16166.3|16165.3|16159.3|254
1616519100000|2021-03-23 17:05:00|16164.8|16158.8|16166.8|16160.8|16169.3|16163.3|16164.3|16158.3|30
1616519400000|2021-03-23 17:10:00|16167.3|16161.3|16169.3|16163.3|16170.3|16164.3|16166.3|16160.3|54
1616519700000|2021-03-23 17:15:00|16169.8|16163.8|16168.3|16162.3|16172.3|16166.3|16167.3|16161.3|52
1616520000000|2021-03-23 17:20:00|16169.3|16163.3|16166.3|16160.3|16169.3|16163.3|16164.3|16158.3|40
1616520300000|2021-03-23 17:25:00|16167.3|16161.3|16163.8|16157.8|16167.3|16161.3|16162.3|16156.3|55
1616520600000|2021-03-23 17:30:00|16164.3|16158.3|16159.3|16153.3|16164.3|16158.3|16159.3|16153.3|76
1616520900000|2021-03-23 17:35:00|16159.8|16153.8|16157.8|16151.8|16163.3|16157.3|16157.3|16151.3|67
1616521200000|2021-03-23 17:40:00|16157.3|16151.3|16152.8|16146.8|16157.8|16151.8|16152.3|16146.3|140
1616521500000|2021-03-23 17:45:00|16153.3|16147.3|16156.3|16150.3|16156.3|16150.3|16152.3|16146.3|106
1616521800000|2021-03-23 17:50:00|16155.8|16149.8|16159.3|16153.3|16160.3|16154.3|16155.3|16149.3|160
1616522100000|2021-03-23 17:55:00|16160.3|16154.3|16154.3|16148.3|16161.3|16155.3|16151.3|16145.3|120
1616522400000|2021-03-23 18:00:00|16154.8|16148.8|16155.3|16149.3|16156.3|16150.3|16148.8|16142.8|148
1616522700000|2021-03-23 18:05:00|16153.8|16147.8|16155.8|16149.8|16155.8|16149.8|16149.3|16143.3|76
1616523000000|2021-03-23 18:10:00|16156.3|16150.3|16155.8|16149.8|16157.8|16151.8|16153.3|16147.3|37
1616523300000|2021-03-23 18:15:00|16155.3|16149.3|16155.8|16149.8|16157.3|16151.3|16153.3|16147.3|22
1616523600000|2021-03-23 18:20:00|16156.8|16150.8|16158.3|16152.3|16159.3|16153.3|16155.8|16149.8|26
1616523900000|2021-03-23 18:25:00|16157.3|16151.3|16156.3|16150.3|16158.8|16152.8|16152.8|16146.8|42
1616524200000|2021-03-23 18:30:00|16156.8|16150.8|16156.8|16150.8|16159.3|16153.3|16154.3|16148.3|40
1616524500000|2021-03-23 18:35:00|16156.3|16150.3|16153.8|16147.8|16157.8|16151.8|16151.3|16145.3|69
1616524800000|2021-03-23 18:40:00|16154.3|16148.3|16149.8|16143.8|16154.8|16148.8|16148.3|16142.3|96
1616525100000|2021-03-23 18:45:00|16149.3|16143.3|16148.8|16142.8|16149.8|16143.8|16146.3|16140.3|107
1616525400000|2021-03-23 18:50:00|16148.3|16142.3|16095.8|16089.8|16148.3|16142.3|16091.8|16085.8|1938
1616525700000|2021-03-23 18:55:00|16097.3|16091.3|16101.8|16095.8|16110.8|16104.8|16083.3|16077.3|887
1616526000000|2021-03-23 19:00:00|16101.3|16095.3|16099.3|16093.3|16101.3|16095.3|16085.8|16079.8|467
1616526300000|2021-03-23 19:05:00|16100.3|16094.3|16095.8|16089.8|16105.3|16099.3|16093.8|16087.8|213
1616526600000|2021-03-23 19:10:00|16096.8|16090.8|16094.8|16088.8|16098.3|16092.3|16091.8|16085.8|156
1616526900000|2021-03-23 19:15:00|16094.3|16088.3|16078.8|16072.8|16094.3|16088.3|16073.3|16067.3|676
1616527200000|2021-03-23 19:20:00|16078.3|16072.3|16059.8|16053.8|16078.3|16072.3|16059.3|16053.3|541
1616527500000|2021-03-23 19:25:00|16059.3|16053.3|16070.3|16064.3|16077.3|16071.3|16058.8|16052.8|358
1616527800000|2021-03-23 19:30:00|16068.3|16062.3|16066.8|16060.8|16071.8|16065.8|16061.3|16055.3|373
1616528100000|2021-03-23 19:35:00|16067.3|16061.3|16068.3|16062.3|16071.3|16065.3|16063.3|16057.3|129
1616528400000|2021-03-23 19:40:00|16068.8|16062.8|16072.8|16066.8|16075.3|16069.3|16065.3|16059.3|168
1616528700000|2021-03-23 19:45:00|16073.3|16067.3|16076.8|16070.8|16081.3|16075.3|16070.3|16064.3|153
1616529000000|2021-03-23 19:50:00|16074.8|16068.8|16079.3|16073.3|16081.3|16075.3|16068.8|16062.8|167
1616529300000|2021-03-23 19:55:00|16078.8|16072.8|16081.3|16075.3|16088.3|16082.3|16077.3|16071.3|258
1616529600000|2021-03-23 20:00:00|16079.3|16073.3|16082.3|16076.3|16088.3|16082.3|16079.3|16073.3|131
1616529900000|2021-03-23 20:05:00|16082.8|16076.8|16078.8|16072.8|16083.3|16077.3|16078.8|16072.8|84
1616530200000|2021-03-23 20:10:00|16079.3|16073.3|16081.3|16075.3|16082.3|16076.3|16078.3|16072.3|59
1616530500000|2021-03-23 20:15:00|16081.8|16075.8|16074.3|16068.3|16081.8|16075.8|16074.3|16068.3|71
1616530800000|2021-03-23 20:20:00|16073.8|16067.8|16072.8|16066.8|16074.8|16068.8|16071.3|16065.3|82
1616531100000|2021-03-23 20:25:00|16072.3|16066.3|16069.3|16063.3|16072.3|16066.3|16069.3|16063.3|90
1616531400000|2021-03-23 20:30:00|16069.8|16063.8|16075.3|16069.3|16081.8|16075.8|16068.8|16062.8|185
1616531700000|2021-03-23 20:35:00|16074.3|16068.3|16074.3|16068.3|16076.3|16070.3|16072.8|16066.8|77
1616532000000|2021-03-23 20:40:00|16074.8|16068.8|16077.3|16071.3|16079.8|16073.8|16073.8|16067.8|89
1616532300000|2021-03-23 20:45:00|16076.8|16070.8|16083.8|16077.8|16086.3|16080.3|16076.8|16070.8|171
1616532600000|2021-03-23 20:50:00|16084.3|16078.3|16083.3|16077.3|16085.8|16079.8|16082.3|16076.3|91
1616532900000|2021-03-23 20:55:00|16082.8|16076.8|16081.8|16075.8|16085.8|16079.8|16080.3|16074.3|205
1616533200000|2021-03-23 21:00:00|16084.9|16070.9|16084.5|16070.5|16085.8|16071.8|16083.7|16069.7|0
1616533500000|2021-03-23 21:05:00|16084.6|16070.6|16085.1|16071.1|16085.8|16071.8|16084.6|16070.6|0
1616533800000|2021-03-23 21:10:00|16084.7|16070.7|16084.4|16070.4|16085.1|16071.1|16084.3|16070.3|0
1616534100000|2021-03-23 21:15:00|16085|16071|16084.8|16070.8|16085.3|16071.3|16084.7|16070.7|0
1616534400000|2021-03-23 21:20:00|16085.2|16071.2|16081.2|16067.2|16085.2|16071.2|16080.9|16066.9|0
1616534700000|2021-03-23 21:25:00|16081.4|16067.4|16083.5|16069.5|16084|16070|16081.4|16067.4|0
1616535000000|2021-03-23 21:30:00|16084|16070|16083.7|16069.7|16084|16070|16083.3|16069.3|0
1616535300000|2021-03-23 21:35:00|16084|16070|16085.6|16071.6|16085.6|16071.6|16083.7|16069.7|0
1616535600000|2021-03-23 21:40:00|16086.5|16072.5|16086|16072|16086.9|16072.9|16085.9|16071.9|0
1616535900000|2021-03-23 21:45:00|16086.1|16072.1|16086.4|16072.4|16088.3|16074.3|16086.1|16072.1|0
1616536200000|2021-03-23 21:50:00|16085.9|16071.9|16088.4|16074.4|16089.4|16075.4|16085.9|16071.9|0
1616536500000|2021-03-23 21:55:00|16088.5|16074.5|16088.4|16074.4|16089.9|16075.9|16088|16074|0
1616536800000|2021-03-23 22:00:00|16091.4|16077.4|16083.2|16069.2|16092.1|16078.1|16082.4|16068.4|0
1616537100000|2021-03-23 22:05:00|16084.6|16070.6|16080.6|16066.6|16084.6|16070.6|16079.8|16065.8|0
1616537400000|2021-03-23 22:10:00|16081.3|16067.3|16079.8|16065.8|16083.4|16069.4|16079.8|16065.8|0
1616537700000|2021-03-23 22:15:00|16080.2|16066.2|16079.8|16065.8|16080.6|16066.6|16079.8|16065.8|0
1616538000000|2021-03-23 22:20:00|16077.7|16063.7|16073.4|16059.4|16079.8|16065.8|16073.4|16059.4|0
1616538300000|2021-03-23 22:25:00|16073.7|16059.7|16074.1|16060.1|16075.5|16061.5|16071.2|16057.2|0
1616538600000|2021-03-23 22:30:00|16074.4|16060.4|16076.2|16062.2|16076.2|16062.2|16074.4|16060.4|0
1616538900000|2021-03-23 22:35:00|16077|16063|16083.4|16069.4|16084.2|16070.2|16077|16063|0
1616539200000|2021-03-23 22:40:00|16082.7|16068.7|16084.5|16070.5|16084.5|16070.5|16082|16068|0
1616539500000|2021-03-23 22:45:00|16085.2|16071.2|16084.5|16070.5|16085.9|16071.9|16084.5|16070.5|0
1616539800000|2021-03-23 22:50:00|16085.2|16071.2|16084.8|16070.8|16086.2|16072.2|16084.5|16070.5|0
1616540100000|2021-03-23 22:55:00|16083.3|16069.3|16080.5|16066.5|16083.3|16069.3|16080.1|16066.1|0
1616540400000|2021-03-23 23:00:00|16079|16065|16076.1|16062.1|16079|16065|16072.5|16058.5|0
1616540700000|2021-03-23 23:05:00|16076.9|16062.9|16077.6|16063.6|16077.6|16063.6|16074|16060|0
1616541000000|2021-03-23 23:10:00|16078.3|16064.3|16076|16062|16079.4|16065.4|16076|16062|0
1616541300000|2021-03-23 23:15:00|16075.3|16061.3|16068.9|16054.9|16077.5|16063.5|16066.7|16052.7|0
1616541600000|2021-03-23 23:20:00|16069.2|16055.2|16068.1|16054.1|16069.6|16055.6|16066.7|16052.7|0
1616541900000|2021-03-23 23:25:00|16067.4|16053.4|16070.4|16056.4|16071|16057|16066.7|16052.7|0
1616542200000|2021-03-23 23:30:00|16069.7|16055.7|16071.9|16057.9|16071.9|16057.9|16065.4|16051.4|0
1616542500000|2021-03-23 23:35:00|16072.6|16058.6|16068.3|16054.3|16072.6|16058.6|16067.6|16053.6|0
1616542800000|2021-03-23 23:40:00|16067.6|16053.6|16070.3|16056.3|16072.6|16058.6|16067.6|16053.6|0
1616543100000|2021-03-23 23:45:00|16071.1|16057.1|16066.7|16052.7|16071.1|16057.1|16061|16047|0
1616543400000|2021-03-23 23:50:00|16066|16052|16067.5|16053.5|16068.9|16054.9|16064.6|16050.6|0
1616543700000|2021-03-23 23:55:00|16067.1|16053.1|16069.6|16055.6|16069.6|16055.6|16066|16052|0
1616544000000|2021-03-24 00:00:00|16070.3|16056.3|16077|16063|16080.4|16066.4|16070.3|16056.3|0
1616544300000|2021-03-24 00:05:00|16076.2|16062.2|16073.4|16059.4|16079.1|16065.1|16071.9|16057.9|0
1616544600000|2021-03-24 00:10:00|16073.7|16059.7|16070.1|16056.1|16075.5|16061.5|16069.4|16055.4|0
1616544900000|2021-03-24 00:15:00|16069.4|16055.4|16083.2|16069.2|16083.5|16069.5|16067.9|16053.9|0
1616545200000|2021-03-24 00:20:00|16081|16067|16083.3|16069.3|16089.6|16075.6|16080.3|16066.3|0
1616545500000|2021-03-24 00:25:00|16083.1|16069.1|16081.2|16067.2|16085.9|16071.9|16078.3|16064.3|0
1616545800000|2021-03-24 00:30:00|16079.1|16065.1|16082.6|16068.6|16082.6|16068.6|16074.8|16060.8|0
1616546100000|2021-03-24 00:35:00|16083|16069|16079.7|16065.7|16084.2|16070.2|16079.2|16065.2|0
1616546400000|2021-03-24 00:40:00|16079.6|16065.6|16072.5|16058.5|16080.3|16066.3|16070.7|16056.7|0
1616546700000|2021-03-24 00:45:00|16040.9|16036.9|16047.9|16043.9|16057.9|16053.9|16037.9|16033.9|4217
1616547000000|2021-03-24 00:50:00|16045.9|16041.9|16042.4|16038.4|16047.4|16043.4|16039.9|16035.9|1677
1616547300000|2021-03-24 00:55:00|16041.9|16037.9|16016.4|16012.4|16042.4|16038.4|16013.9|16009.9|3308
1616547600000|2021-03-24 01:00:00|16015.9|16011.9|16017.4|16013.4|16026.9|16022.9|15999.9|15995.9|7639
1616547900000|2021-03-24 01:05:00|16017.9|16013.9|16055.9|16051.9|16059.4|16055.4|16010.4|16006.4|5645
1616548200000|2021-03-24 01:10:00|16055.4|16051.4|16056.9|16052.9|16062.9|16058.9|16042.9|16038.9|3980
1616548500000|2021-03-24 01:15:00|16056.4|16052.4|16049.9|16045.9|16060.9|16056.9|16039.4|16035.4|3027
1616548800000|2021-03-24 01:20:00|16049.4|16045.4|16035.4|16031.4|16053.4|16049.4|16023.9|16019.9|3020
1616549100000|2021-03-24 01:25:00|16034.4|16030.4|16067.4|16063.4|16071.9|16067.9|16030.9|16026.9|3844
1616549400000|2021-03-24 01:30:00|16066.9|16062.9|16067.4|16063.4|16068.9|16064.9|16050.4|16046.4|2488
1616549700000|2021-03-24 01:35:00|16068.4|16064.4|16076.4|16072.4|16084.9|16080.9|16065.4|16061.4|3239
1616550000000|2021-03-24 01:40:00|16078.4|16074.4|16055.9|16051.9|16084.9|16080.9|16055.9|16051.9|2783
1616550300000|2021-03-24 01:45:00|16056.4|16052.4|16057.4|16053.4|16066.9|16062.9|16049.9|16045.9|2615
1616550600000|2021-03-24 01:50:00|16058.4|16054.4|16059.4|16055.4|16071.4|16067.4|16048.9|16044.9|2790
1616550900000|2021-03-24 01:55:00|16058.9|16054.9|16036.9|16032.9|16065.4|16061.4|16034.9|16030.9|2647
1616551200000|2021-03-24 02:00:00|16035.9|16031.9|15997.4|15993.4|16040.4|16036.4|15978.4|15974.4|7468
1616551500000|2021-03-24 02:05:00|15998.4|15994.4|16008.9|16004.9|16014.9|16010.9|15991.4|15987.4|3161
1616551800000|2021-03-24 02:10:00|16009.4|16005.4|16019.4|16015.4|16039.9|16035.9|16005.4|16001.4|4158
1616552100000|2021-03-24 02:15:00|16018.4|16014.4|16032.4|16028.4|16035.9|16031.9|16011.9|16007.9|2000
1616552400000|2021-03-24 02:20:00|16029.9|16025.9|16016.4|16012.4|16032.9|16028.9|16003.4|15999.4|2289
1616552700000|2021-03-24 02:25:00|16015.9|16011.9|16019.4|16015.4|16044.4|16040.4|16013.9|16009.9|2429
1616553000000|2021-03-24 02:30:00|16018.4|16014.4|16011.9|16007.9|16021.4|16017.4|16007.4|16003.4|1409
1616553300000|2021-03-24 02:35:00|16010.4|16006.4|16015.4|16011.4|16018.4|16014.4|15996.9|15992.9|1839
1616553600000|2021-03-24 02:40:00|16014.9|16010.9|16017.9|16013.9|16028.9|16024.9|16010.4|16006.4|1346
1616553900000|2021-03-24 02:45:00|16018.4|16014.4|16018.4|16014.4|16027.9|16023.9|16013.9|16009.9|1121
1616554200000|2021-03-24 02:50:00|16018.9|16014.9|16022.4|16018.4|16025.4|16021.4|16008.9|16004.9|1153
1616554500000|2021-03-24 02:55:00|16022.9|16018.9|16005.9|16001.9|16022.9|16018.9|15998.9|15994.9|1300
1616554800000|2021-03-24 03:00:00|16006.4|16002.4|15989.4|15985.4|16009.4|16005.4|15985.4|15981.4|2211
1616555100000|2021-03-24 03:05:00|15990.4|15986.4|15970.9|15966.9|15991.9|15987.9|15969.9|15965.9|3547
1616555400000|2021-03-24 03:10:00|15970.4|15966.4|15976.4|15972.4|15983.9|15979.9|15966.9|15962.9|1816
1616555700000|2021-03-24 03:15:00|15975.4|15971.4|15988.9|15984.9|15990.9|15986.9|15968.9|15964.9|1761
1616556000000|2021-03-24 03:20:00|15988.4|15984.4|15980.4|15976.4|15988.9|15984.9|15969.9|15965.9|1131
1616556300000|2021-03-24 03:25:00|15981.4|15977.4|16007.4|16003.4|16007.4|16003.4|15976.9|15972.9|1933
1616556600000|2021-03-24 03:30:00|16006.4|16002.4|16010.9|16006.9|16011.9|16007.9|15999.9|15995.9|1694
1616556900000|2021-03-24 03:35:00|16011.4|16007.4|16022.9|16018.9|16027.9|16023.9|16011.4|16007.4|2563
1616557200000|2021-03-24 03:40:00|16024.4|16020.4|16024.4|16020.4|16025.9|16021.9|16015.9|16011.9|1126
1616557500000|2021-03-24 03:45:00|16024.9|16020.9|16019.4|16015.4|16030.4|16026.4|16013.9|16009.9|1293
1616557800000|2021-03-24 03:50:00|16020.4|16016.4|16017.9|16013.9|16025.9|16021.9|16014.9|16010.9|622
1616558100000|2021-03-24 03:55:00|16018.9|16014.9|16014.9|16010.9|16019.9|16015.9|16009.9|16005.9|867
1616558400000|2021-03-24 04:00:00|16013.9|16009.9|16011.4|16007.4|16018.4|16014.4|16009.4|16005.4|534
1616558700000|2021-03-24 04:05:00|16012.4|16008.4|16019.4|16015.4|16019.9|16015.9|16004.9|16000.9|796
1616559000000|2021-03-24 04:10:00|16019.9|16015.9|16023.9|16019.9|16035.9|16031.9|16018.9|16014.9|1713
1616559300000|2021-03-24 04:15:00|16022.9|16018.9|16009.9|16005.9|16028.9|16024.9|16008.9|16004.9|879
1616559600000|2021-03-24 04:20:00|16010.4|16006.4|16008.9|16004.9|16021.9|16017.9|16007.4|16003.4|778
1616559900000|2021-03-24 04:25:00|16009.9|16005.9|16000.9|15996.9|16010.4|16006.4|15999.9|15995.9|993
1616560200000|2021-03-24 04:30:00|16000.4|15996.4|16001.9|15997.9|16004.9|16000.9|15996.9|15992.9|1024
1616560500000|2021-03-24 04:35:00|16002.4|15998.4|15991.4|15987.4|16003.9|15999.9|15990.4|15986.4|1077
1616560800000|2021-03-24 04:40:00|15990.4|15986.4|15986.9|15982.9|15991.9|15987.9|15983.9|15979.9|1173
1616561100000|2021-03-24 04:45:00|15986.4|15982.4|15978.9|15974.9|15986.9|15982.9|15976.9|15972.9|1038
1616561400000|2021-03-24 04:50:00|15977.9|15973.9|15979.9|15975.9|15980.9|15976.9|15963.4|15959.4|2320
1616561700000|2021-03-24 04:55:00|15980.4|15976.4|15985.9|15981.9|15991.9|15987.9|15978.4|15974.4|954
1616562000000|2021-03-24 05:00:00|15985.4|15981.4|15971.4|15967.4|15988.9|15984.9|15968.4|15964.4|1584
1616562300000|2021-03-24 05:05:00|15970.9|15966.9|15999.9|15995.9|16004.9|16000.9|15969.9|15965.9|2213
1616562600000|2021-03-24 05:10:00|16000.4|15996.4|15994.9|15990.9|16002.9|15998.9|15987.9|15983.9|1003
1616562900000|2021-03-24 05:15:00|15995.4|15991.4|15978.9|15974.9|15997.4|15993.4|15975.9|15971.9|1359
1616563200000|2021-03-24 05:20:00|15977.9|15973.9|15982.4|15978.4|15984.9|15980.9|15976.9|15972.9|933
1616563500000|2021-03-24 05:25:00|15982.9|15978.9|15991.9|15987.9|15992.9|15988.9|15978.4|15974.4|1476
1616563800000|2021-03-24 05:30:00|15991.4|15987.4|16013.4|16009.4|16014.9|16010.9|15990.4|15986.4|2719
1616564100000|2021-03-24 05:35:00|16014.4|16010.4|16008.4|16004.4|16015.4|16011.4|16005.4|16001.4|1741
1616564400000|2021-03-24 05:40:00|16007.9|16003.9|16005.9|16001.9|16009.4|16005.4|15999.4|15995.4|2168
1616564700000|2021-03-24 05:45:00|16010.4|15996.4|16009.2|15995.2|16011.3|15997.3|16006.1|15992.1|0
1616565000000|2021-03-24 05:50:00|16008.1|15994.1|16002.7|15988.7|16009.2|15995.2|16002.3|15988.3|0
1616565300000|2021-03-24 05:55:00|16002.3|15988.3|16001.2|15987.2|16008.4|15994.4|16001.2|15987.2|0
1616565600000|2021-03-24 06:00:00|16001.6|15987.6|15998|15984|16004.8|15990.8|15998|15984|0
1616565900000|2021-03-24 06:05:00|15998.4|15984.4|16002.7|15988.7|16004.8|15990.8|15998|15984|0
1616566200000|2021-03-24 06:10:00|16003|15989|16006.2|15992.2|16006.2|15992.2|16001.9|15987.9|0
1616566500000|2021-03-24 06:15:00|16006|15992|16003.8|15989.8|16006.8|15992.8|15990.6|15976.6|0
1616566800000|2021-03-24 06:20:00|16003.9|15989.9|15999.7|15985.7|16003.9|15989.9|15996.8|15982.8|0
1616567100000|2021-03-24 06:25:00|15999.6|15985.6|16005.9|15991.9|16005.9|15991.9|15997.5|15983.5|0
1616567400000|2021-03-24 06:30:00|16006|15992|16002.8|15988.8|16011|15997|16000|15986|0
1616567700000|2021-03-24 06:35:00|16002.9|15988.9|15998|15984|16003|15989|15995.7|15981.7|0
1616568000000|2021-03-24 06:40:00|15998.1|15984.1|15999.3|15985.3|15999.6|15985.6|15995.6|15981.6|0
1616568300000|2021-03-24 06:45:00|15999|15985|16008.4|15994.4|16008.7|15994.7|15998.9|15984.9|0
1616568600000|2021-03-24 06:50:00|16008.3|15994.3|16013.1|15999.1|16013.5|15999.5|16008|15994|0
1616568900000|2021-03-24 06:55:00|16013.3|15999.3|16014.5|16000.5|16017.4|16003.4|16013.3|15999.3|0
1616569200000|2021-03-24 07:00:00|16002.4|15996.4|16003.9|15997.9|16006.4|16000.4|15990.4|15984.4|729
1616569500000|2021-03-24 07:05:00|16003.4|15997.4|15994.4|15988.4|16005.4|15999.4|15994.4|15988.4|408
1616569800000|2021-03-24 07:10:00|15992.9|15986.9|15996.4|15990.4|15999.9|15993.9|15990.4|15984.4|359
1616570100000|2021-03-24 07:15:00|15996.9|15990.9|15994.4|15988.4|16002.4|15996.4|15994.4|15988.4|309
1616570400000|2021-03-24 07:20:00|15992.9|15986.9|15985.4|15979.4|15993.4|15987.4|15985.4|15979.4|325
1616570700000|2021-03-24 07:25:00|15984.4|15978.4|15984.9|15978.9|15988.4|15982.4|15982.4|15976.4|207
1616571000000|2021-03-24 07:30:00|15984.4|15978.4|15987.9|15981.9|15988.4|15982.4|15982.4|15976.4|165
1616571300000|2021-03-24 07:35:00|15987.4|15981.4|15991.9|15985.9|15993.4|15987.4|15987.4|15981.4|183
1616571600000|2021-03-24 07:40:00|15991.4|15985.4|15986.4|15980.4|15991.4|15985.4|15985.9|15979.9|90
1616571900000|2021-03-24 07:45:00|15986.9|15980.9|15989.4|15983.4|15989.4|15983.4|15984.9|15978.9|103
1616572200000|2021-03-24 07:50:00|15990.4|15984.4|15989.4|15983.4|15992.4|15986.4|15989.4|15983.4|255
1616572500000|2021-03-24 07:55:00|15990.4|15984.4|15991.4|15985.4|15992.4|15986.4|15989.4|15983.4|93
1616572800000|2021-03-24 08:00:00|15990.9|15984.9|15984.4|15978.4|15991.4|15985.4|15979.4|15973.4|460
1616573100000|2021-03-24 08:05:00|15983.9|15977.9|15992.4|15986.4|15992.4|15986.4|15979.4|15973.4|295
1616573400000|2021-03-24 08:10:00|15993.4|15987.4|16000.4|15994.4|16001.4|15995.4|15990.4|15984.4|445
1616573700000|2021-03-24 08:15:00|16002.4|15996.4|16018.4|16012.4|16020.9|16014.9|16002.4|15996.4|975
1616574000000|2021-03-24 08:20:00|16017.9|16011.9|16015.4|16009.4|16018.9|16012.9|16012.4|16006.4|298
1616574300000|2021-03-24 08:25:00|16015.9|16009.9|16017.4|16011.4|16020.4|16014.4|16015.4|16009.4|279
1616574600000|2021-03-24 08:30:00|16018.4|16012.4|16026.9|16020.9|16032.4|16026.4|16018.4|16012.4|824
1616574900000|2021-03-24 08:35:00|16026.4|16020.4|16022.4|16016.4|16028.4|16022.4|16020.9|16014.9|219
1616575200000|2021-03-24 08:40:00|16022.9|16016.9|16025.4|16019.4|16026.4|16020.4|16021.4|16015.4|165
1616575500000|2021-03-24 08:45:00|16025.9|16019.9|16025.4|16019.4|16027.4|16021.4|16024.4|16018.4|179
1616575800000|2021-03-24 08:50:00|16025.9|16019.9|16023.4|16017.4|16028.4|16022.4|16020.4|16014.4|374
1616576100000|2021-03-24 08:55:00|16024.4|16018.4|16024.4|16018.4|16026.9|16020.9|16022.4|16016.4|210
1616576400000|2021-03-24 09:00:00|16024.9|16018.9|16027.4|16021.4|16029.9|16023.9|16024.9|16018.9|208
1616576700000|2021-03-24 09:05:00|16026.9|16020.9|16026.9|16020.9|16029.4|16023.4|16026.4|16020.4|92
1616577000000|2021-03-24 09:10:00|16027.4|16021.4|16038.4|16032.4|16042.4|16036.4|16027.4|16021.4|678
1616577300000|2021-03-24 09:15:00|16039.4|16033.4|16035.9|16029.9|16040.4|16034.4|16033.4|16027.4|217
1616577600000|2021-03-24 09:20:00|16036.4|16030.4|16033.4|16027.4|16036.4|16030.4|16032.4|16026.4|163
1616577900000|2021-03-24 09:25:00|16033.9|16027.9|16032.4|16026.4|16035.4|16029.4|16032.4|16026.4|118
1616578200000|2021-03-24 09:30:00|16032.9|16026.9|16032.4|16026.4|16034.4|16028.4|16032.4|16026.4|96
1616578500000|2021-03-24 09:35:00|16031.9|16025.9|16032.9|16026.9|16034.4|16028.4|16030.4|16024.4|146
1616578800000|2021-03-24 09:40:00|16033.4|16027.4|16032.9|16026.9|16035.4|16029.4|16032.4|16026.4|108
1616579100000|2021-03-24 09:45:00|16033.4|16027.4|16034.4|16028.4|16035.4|16029.4|16032.4|16026.4|82
1616579400000|2021-03-24 09:50:00|16035.4|16029.4|16029.4|16023.4|16037.4|16031.4|16029.4|16023.4|302
1616579700000|2021-03-24 09:55:00|16030.4|16024.4|16026.4|16020.4|16031.4|16025.4|16025.9|16019.9|264
1616580000000|2021-03-24 10:00:00|16025.4|16019.4|16028.9|16022.9|16029.9|16023.9|16025.4|16019.4|180
1616580300000|2021-03-24 10:05:00|16028.4|16022.4|16022.4|16016.4|16028.9|16022.9|16019.4|16013.4|305
1616580600000|2021-03-24 10:10:00|16021.4|16015.4|16021.4|16015.4|16022.4|16016.4|16019.4|16013.4|218
1616580900000|2021-03-24 10:15:00|16020.4|16014.4|16026.4|16020.4|16026.4|16020.4|16019.4|16013.4|142
1616581200000|2021-03-24 10:20:00|16025.9|16019.9|16021.9|16015.9|16025.9|16019.9|16020.4|16014.4|103
1616581500000|2021-03-24 10:25:00|16021.4|16015.4|16022.4|16016.4|16023.4|16017.4|16020.4|16014.4|39
1616581800000|2021-03-24 10:30:00|16021.4|16015.4|16024.4|16018.4|16026.4|16020.4|16021.4|16015.4|91
1616582100000|2021-03-24 10:35:00|16024.9|16018.9|16021.9|16015.9|16025.4|16019.4|16021.4|16015.4|49
1616582400000|2021-03-24 10:40:00|16022.4|16016.4|16016.9|16010.9|16022.4|16016.4|16016.4|16010.4|152
1616582700000|2021-03-24 10:45:00|16016.4|16010.4|16015.4|16009.4|16016.9|16010.9|16012.4|16006.4|272
1616583000000|2021-03-24 10:50:00|16015.9|16009.9|16015.4|16009.4|16015.9|16009.9|16012.4|16006.4|143
1616583300000|2021-03-24 10:55:00|16015.9|16009.9|16018.4|16012.4|16018.9|16012.9|16015.4|16009.4|86
1616583600000|2021-03-24 11:00:00|16017.9|16011.9|16020.9|16014.9|16022.4|16016.4|16016.9|16010.9|111
1616583900000|2021-03-24 11:05:00|16020.4|16014.4|16027.9|16021.9|16029.4|16023.4|16020.4|16014.4|185
1616584200000|2021-03-24 11:10:00|16028.9|16022.9|16031.4|16025.4|16031.9|16025.9|16027.9|16021.9|226
1616584500000|2021-03-24 11:15:00|16030.9|16024.9|16029.4|16023.4|16033.4|16027.4|16028.4|16022.4|154
1616584800000|2021-03-24 11:20:00|16028.9|16022.9|16029.4|16023.4|16029.4|16023.4|16026.4|16020.4|113
1616585100000|2021-03-24 11:25:00|16030.4|16024.4|16029.4|16023.4|16030.4|16024.4|16025.4|16019.4|89
1616585400000|2021-03-24 11:30:00|16029.9|16023.9|16026.9|16020.9|16029.9|16023.9|16025.9|16019.9|96
1616585700000|2021-03-24 11:35:00|16027.4|16021.4|16025.4|16019.4|16027.4|16021.4|16024.9|16018.9|66
1616586000000|2021-03-24 11:40:00|16026.4|16020.4|16023.4|16017.4|16027.4|16021.4|16023.4|16017.4|81
1616586300000|2021-03-24 11:45:00|16024.9|16018.9|16023.4|16017.4|16025.4|16019.4|16023.4|16017.4|50
1616586600000|2021-03-24 11:50:00|16023.9|16017.9|16022.4|16016.4|16024.4|16018.4|16022.4|16016.4|40
1616586900000|2021-03-24 11:55:00|16022.9|16016.9|16026.4|16020.4|16026.4|16020.4|16022.4|16016.4|68
1616587200000|2021-03-24 12:00:00|16026.9|16020.9|16030.4|16024.4|16031.9|16025.9|16026.9|16020.9|167
1616587500000|2021-03-24 12:05:00|16030.9|16024.9|16033.4|16027.4|16033.4|16027.4|16030.4|16024.4|88
1616587800000|2021-03-24 12:10:00|16032.9|16026.9|16030.9|16024.9|16035.4|16029.4|16030.9|16024.9|170
1616588100000|2021-03-24 12:15:00|16031.4|16025.4|16030.9|16024.9|16033.4|16027.4|16029.4|16023.4|82
1616588400000|2021-03-24 12:20:00|16031.4|16025.4|16028.9|16022.9|16031.4|16025.4|16028.9|16022.9|113
1616588700000|2021-03-24 12:25:00|16029.4|16023.4|16027.4|16021.4|16029.9|16023.9|16027.4|16021.4|61
1616589000000|2021-03-24 12:30:00|16027.9|16021.9|16028.4|16022.4|16032.4|16026.4|16027.4|16021.4|108
1616589300000|2021-03-24 12:35:00|16027.9|16021.9|16029.4|16023.4|16030.4|16024.4|16027.4|16021.4|50
1616589600000|2021-03-24 12:40:00|16027.9|16021.9|16027.4|16021.4|16031.4|16025.4|16026.9|16020.9|77
1616589900000|2021-03-24 12:45:00|16027.9|16021.9|16023.4|16017.4|16027.9|16021.9|16021.9|16015.9|174
1616590200000|2021-03-24 12:50:00|16022.9|16016.9|16026.4|16020.4|16027.4|16021.4|16022.4|16016.4|80
1616590500000|2021-03-24 12:55:00|16025.9|16019.9|16022.9|16016.9|16025.9|16019.9|16022.4|16016.4|90
1616590800000|2021-03-24 13:00:00|16021.9|16015.9|16017.4|16011.4|16022.4|16016.4|16016.9|16010.9|206
1616591100000|2021-03-24 13:05:00|16016.9|16010.9|16020.9|16014.9|16020.9|16014.9|16016.9|16010.9|115
1616591400000|2021-03-24 13:10:00|16021.4|16015.4|16022.4|16016.4|16023.4|16017.4|16020.4|16014.4|55
1616591700000|2021-03-24 13:15:00|16022.9|16016.9|16023.9|16017.9|16024.4|16018.4|16021.4|16015.4|72
1616592000000|2021-03-24 13:20:00|16023.4|16017.4|16020.4|16014.4|16024.4|16018.4|16020.4|16014.4|85
1616592300000|2021-03-24 13:25:00|16020.9|16014.9|16023.9|16017.9|16025.4|16019.4|16020.4|16014.4|100
1616592600000|2021-03-24 13:30:00|16024.4|16018.4|16019.4|16013.4|16033.4|16027.4|16017.4|16011.4|717
1616592900000|2021-03-24 13:35:00|16019.9|16013.9|16017.4|16011.4|16024.4|16018.4|16016.4|16010.4|452
1616593200000|2021-03-24 13:40:00|16018.4|16012.4|16018.4|16012.4|16018.9|16012.9|16011.4|16005.4|497
1616593500000|2021-03-24 13:45:00|16019.4|16013.4|16017.4|16011.4|16027.4|16021.4|16017.4|16011.4|462
1616593800000|2021-03-24 13:50:00|16016.9|16010.9|16009.4|16003.4|16017.4|16011.4|16003.4|15997.4|858
1616594100000|2021-03-24 13:55:00|16009.9|16003.9|16005.4|15999.4|16010.9|16004.9|16004.4|15998.4|405
1616594400000|2021-03-24 14:00:00|16004.9|15998.9|16005.4|15999.4|16013.4|16007.4|16002.4|15996.4|494
1616594700000|2021-03-24 14:05:00|16006.4|16000.4|16008.9|16002.9|16013.4|16007.4|16005.9|15999.9|299
1616595000000|2021-03-24 14:10:00|16008.4|16002.4|16006.9|16000.9|16012.4|16006.4|16005.4|15999.4|244
1616595300000|2021-03-24 14:15:00|16007.4|16001.4|15995.4|15989.4|16007.4|16001.4|15994.4|15988.4|668
1616595600000|2021-03-24 14:20:00|15995.9|15989.9|16001.9|15995.9|16004.4|15998.4|15995.4|15989.4|294
1616595900000|2021-03-24 14:25:00|16001.4|15995.4|16003.4|15997.4|16003.4|15997.4|15995.4|15989.4|316
1616596200000|2021-03-24 14:30:00|16002.9|15996.9|16004.9|15998.9|16008.4|16002.4|16000.4|15994.4|358
1616596500000|2021-03-24 14:35:00|16005.4|15999.4|16009.4|16003.4|16012.4|16006.4|16004.4|15998.4|261
1616596800000|2021-03-24 14:40:00|16009.9|16003.9|16010.4|16004.4|16013.4|16007.4|16007.9|16001.9|206
1616597100000|2021-03-24 14:45:00|16011.4|16005.4|16020.4|16014.4|16022.4|16016.4|16010.4|16004.4|516
1616597400000|2021-03-24 14:50:00|16019.4|16013.4|16024.4|16018.4|16024.4|16018.4|16017.4|16011.4|356
1616597700000|2021-03-24 14:55:00|16025.4|16019.4|16021.4|16015.4|16027.4|16021.4|16021.4|16015.4|450
1616598000000|2021-03-24 15:00:00|16022.4|16016.4|16030.4|16024.4|16030.4|16024.4|16022.4|16016.4|390
1616598300000|2021-03-24 15:05:00|16030.9|16024.9|16050.4|16044.4|16062.4|16056.4|16028.4|16022.4|1977
1616598600000|2021-03-24 15:10:00|16051.9|16045.9|16047.4|16041.4|16053.4|16047.4|16044.4|16038.4|741
1616598900000|2021-03-24 15:15:00|16048.4|16042.4|16041.9|16035.9|16051.4|16045.4|16040.4|16034.4|500
1616599200000|2021-03-24 15:20:00|16041.4|16035.4|16042.4|16036.4|16044.4|16038.4|16036.9|16030.9|407
1616599500000|2021-03-24 15:25:00|16043.4|16037.4|16043.4|16037.4|16048.4|16042.4|16040.4|16034.4|264
1616599800000|2021-03-24 15:30:00|16043.9|16037.9|16038.4|16032.4|16044.4|16038.4|16038.4|16032.4|176
1616600100000|2021-03-24 15:35:00|16038.9|16032.9|16040.4|16034.4|16042.4|16036.4|16036.4|16030.4|147
1616600400000|2021-03-24 15:40:00|16040.9|16034.9|16040.9|16034.9|16041.9|16035.9|16035.9|16029.9|158
1616600700000|2021-03-24 15:45:00|16041.4|16035.4|16041.4|16035.4|16048.9|16042.9|16041.4|16035.4|346
1616601000000|2021-03-24 15:50:00|16040.9|16034.9|16031.4|16025.4|16040.9|16034.9|16030.4|16024.4|252
1616601300000|2021-03-24 15:55:00|16030.9|16024.9|16034.4|16028.4|16035.4|16029.4|16026.4|16020.4|316
1616601600000|2021-03-24 16:00:00|16035.4|16029.4|16038.4|16032.4|16041.4|16035.4|16034.9|16028.9|280
1616601900000|2021-03-24 16:05:00|16037.9|16031.9|16044.9|16038.9|16045.4|16039.4|16035.4|16029.4|160
1616602200000|2021-03-24 16:10:00|16044.4|16038.4|16042.4|16036.4|16046.9|16040.9|16040.4|16034.4|129
1616602500000|2021-03-24 16:15:00|16042.9|16036.9|16038.9|16032.9|16043.4|16037.4|16037.4|16031.4|80
1616602800000|2021-03-24 16:20:00|16039.9|16033.9|16038.9|16032.9|16041.4|16035.4|16036.4|16030.4|81
1616603100000|2021-03-24 16:25:00|16038.4|16032.4|16034.4|16028.4|16038.4|16032.4|16026.4|16020.4|332
1616603400000|2021-03-24 16:30:00|16033.9|16027.9|16031.9|16025.9|16036.9|16030.9|16029.9|16023.9|124
1616603700000|2021-03-24 16:35:00|16032.4|16026.4|16034.4|16028.4|16035.4|16029.4|16031.4|16025.4|58
1616604000000|2021-03-24 16:40:00|16033.9|16027.9|16036.4|16030.4|16038.4|16032.4|16031.9|16025.9|97
1616604300000|2021-03-24 16:45:00|16036.9|16030.9|16027.9|16021.9|16036.9|16030.9|16026.4|16020.4|185
1616604600000|2021-03-24 16:50:00|16028.4|16022.4|16024.9|16018.9|16028.9|16022.9|16023.4|16017.4|186
1616604900000|2021-03-24 16:55:00|16024.4|16018.4|16030.4|16024.4|16031.4|16025.4|16024.4|16018.4|133
1616605200000|2021-03-24 17:00:00|16029.4|16023.4|16022.9|16016.9|16029.4|16023.4|16020.4|16014.4|353
1616605500000|2021-03-24 17:05:00|16023.4|16017.4|16021.4|16015.4|16024.4|16018.4|16016.4|16010.4|286
1616605800000|2021-03-24 17:10:00|16020.9|16014.9|16000.4|15994.4|16021.9|16015.9|15999.9|15993.9|593
1616606100000|2021-03-24 17:15:00|15999.9|15993.9|16009.4|16003.4|16009.4|16003.4|15995.9|15989.9|528
1616606400000|2021-03-24 17:20:00|16008.9|16002.9|16015.9|16009.9|16015.9|16009.9|16007.4|16001.4|262
1616606700000|2021-03-24 17:25:00|16015.4|16009.4|16016.9|16010.9|16018.4|16012.4|16013.4|16007.4|124
1616607000000|2021-03-24 17:30:00|16016.4|16010.4|16015.9|16009.9|16020.4|16014.4|16015.4|16009.4|107
1616607300000|2021-03-24 17:35:00|16015.4|16009.4|16022.4|16016.4|16025.4|16019.4|16014.4|16008.4|168
1616607600000|2021-03-24 17:40:00|16021.9|16015.9|16006.4|16000.4|16022.4|16016.4|16006.4|16000.4|126
1616607900000|2021-03-24 17:45:00|16006.9|16000.9|16021.9|16015.9|16021.9|16015.9|16005.9|15999.9|197
1616608200000|2021-03-24 17:50:00|16022.4|16016.4|16019.9|16013.9|16025.9|16019.9|16019.4|16013.4|124
1616608500000|2021-03-24 17:55:00|16019.4|16013.4|16020.4|16014.4|16022.4|16016.4|16017.4|16011.4|48
1616608800000|2021-03-24 18:00:00|16021.4|16015.4|16018.9|16012.9|16024.9|16018.9|16015.4|16009.4|122
1616609100000|2021-03-24 18:05:00|16020.9|16014.9|16022.4|16016.4|16025.9|16019.9|16016.9|16010.9|76
1616609400000|2021-03-24 18:10:00|16021.9|16015.9|16018.9|16012.9|16025.4|16019.4|16017.4|16011.4|51
1616609700000|2021-03-24 18:15:00|16019.9|16013.9|16023.9|16017.9|16026.4|16020.4|16018.4|16012.4|48
1616610000000|2021-03-24 18:20:00|16023.4|16017.4|16019.4|16013.4|16028.4|16022.4|16019.4|16013.4|95
1616610300000|2021-03-24 18:25:00|16019.9|16013.9|16008.4|16002.4|16020.4|16014.4|16008.4|16002.4|164
1616610600000|2021-03-24 18:30:00|16007.9|16001.9|16006.9|16000.9|16011.4|16005.4|15997.4|15991.4|243
1616610900000|2021-03-24 18:35:00|16006.4|16000.4|16004.9|15998.9|16011.4|16005.4|16002.9|15996.9|80
1616611200000|2021-03-24 18:40:00|16003.9|15997.9|15972.9|15966.9|16005.4|15999.4|15969.9|15963.9|1544
1616611500000|2021-03-24 18:45:00|15972.4|15966.4|15989.4|15983.4|15990.4|15984.4|15968.9|15962.9|341
1616611800000|2021-03-24 18:50:00|15988.4|15982.4|15971.4|15965.4|15990.4|15984.4|15971.4|15965.4|152
1616612100000|2021-03-24 18:55:00|15970.9|15964.9|15952.9|15946.9|15971.9|15965.9|15950.9|15944.9|1199
1616612400000|2021-03-24 19:00:00|15952.4|15946.4|15951.9|15945.9|15957.4|15951.4|15940.9|15934.9|735
1616612700000|2021-03-24 19:05:00|15951.4|15945.4|15954.9|15948.9|15962.4|15956.4|15951.4|15945.4|142
1616613000000|2021-03-24 19:10:00|15955.4|15949.4|15954.4|15948.4|15959.9|15953.9|15947.9|15941.9|124
1616613300000|2021-03-24 19:15:00|15954.9|15948.9|15959.9|15953.9|15961.9|15955.9|15948.4|15942.4|179
1616613600000|2021-03-24 19:20:00|15959.4|15953.4|15952.4|15946.4|15963.9|15957.9|15946.9|15940.9|244
1616613900000|2021-03-24 19:25:00|15952.9|15946.9|15955.4|15949.4|15956.9|15950.9|15949.4|15943.4|123
1616614200000|2021-03-24 19:30:00|15954.9|15948.9|15943.4|15937.4|15954.9|15948.9|15941.9|15935.9|228
1616614500000|2021-03-24 19:35:00|15943.9|15937.9|15924.4|15918.4|15943.9|15937.9|15924.4|15918.4|781
1616614800000|2021-03-24 19:40:00|15924.9|15918.9|15932.9|15926.9|15936.9|15930.9|15923.4|15917.4|149
1616615100000|2021-03-24 19:45:00|15932.4|15926.4|15936.4|15930.4|15941.9|15935.9|15931.4|15925.4|156
1616615400000|2021-03-24 19:50:00|15935.9|15929.9|15918.4|15912.4|15937.4|15931.4|15918.4|15912.4|207
1616615700000|2021-03-24 19:55:00|15919.4|15913.4|15913.4|15907.4|15919.9|15913.9|15912.9|15906.9|354
1616616000000|2021-03-24 20:00:00|15911.4|15905.4|15906.4|15900.4|15912.9|15906.9|15904.4|15898.4|487
1616616300000|2021-03-24 20:05:00|15906.9|15900.9|15908.4|15902.4|15908.9|15902.9|15904.9|15898.9|100
1616616600000|2021-03-24 20:10:00|15908.9|15902.9|15898.4|15892.4|15910.4|15904.4|15897.4|15891.4|211
1616616900000|2021-03-24 20:15:00|15897.4|15891.4|15889.9|15883.9|15898.9|15892.9|15889.4|15883.4|243
1616617200000|2021-03-24 20:20:00|15889.4|15883.4|15894.9|15888.9|15894.9|15888.9|15888.4|15882.4|109
1616617500000|2021-03-24 20:25:00|15894.4|15888.4|15893.4|15887.4|15899.9|15893.9|15891.9|15885.9|137
1616617800000|2021-03-24 20:30:00|15894.9|15888.9|15894.4|15888.4|15895.9|15889.9|15891.4|15885.4|96
1616618100000|2021-03-24 20:35:00|15893.4|15887.4|15892.9|15886.9|15893.4|15887.4|15890.9|15884.9|67
1616618400000|2021-03-24 20:40:00|15892.4|15886.4|15884.9|15878.9|15892.9|15886.9|15884.4|15878.4|164
1616618700000|2021-03-24 20:45:00|15885.4|15879.4|15891.4|15885.4|15894.4|15888.4|15884.9|15878.9|186
1616619000000|2021-03-24 20:50:00|15891.9|15885.9|15887.4|15881.4|15892.9|15886.9|15887.4|15881.4|173
1616619300000|2021-03-24 20:55:00|15888.4|15882.4|15883.4|15877.4|15888.4|15882.4|15881.4|15875.4|293
1616619600000|2021-03-24 21:00:00|15888.1|15874.1|15886.9|15872.9|15888.2|15874.2|15886|15872|0
1616619900000|2021-03-24 21:05:00|15886.8|15872.8|15886.9|15872.9|15888.3|15874.3|15886.5|15872.5|0
1616620200000|2021-03-24 21:10:00|15887.1|15873.1|15887.3|15873.3|15888.2|15874.2|15886.8|15872.8|0
1616620500000|2021-03-24 21:15:00|15886.6|15872.6|15886.4|15872.4|15887.3|15873.3|15886|15872|0
1616620800000|2021-03-24 21:20:00|15883.4|15869.4|15869|15855|15883.4|15869.4|15869|15855|0
1616621100000|2021-03-24 21:25:00|15869.4|15855.4|15869.3|15855.3|15870.1|15856.1|15869.3|15855.3|0
1616621400000|2021-03-24 21:30:00|15868.1|15854.1|15867.5|15853.5|15868.1|15854.1|15867.3|15853.3|0
1616621700000|2021-03-24 21:35:00|15867.4|15853.4|15868.1|15854.1|15868.9|15854.9|15866.9|15852.9|0
1616622000000|2021-03-24 21:40:00|15868.4|15854.4|15864.5|15850.5|15868.4|15854.4|15863.8|15849.8|0
1616622300000|2021-03-24 21:45:00|15864.9|15850.9|15864.5|15850.5|15864.9|15850.9|15864.1|15850.1|0
1616622600000|2021-03-24 21:50:00|15864.7|15850.7|15865.7|15851.7|15865.9|15851.9|15864.5|15850.5|0
1616622900000|2021-03-24 21:55:00|15865.6|15851.6|15865.9|15851.9|15866.7|15852.7|15865.4|15851.4|0
1616623200000|2021-03-24 22:00:00|15866.5|15852.5|15863.9|15849.9|15877|15863|15861.7|15847.7|0
1616623500000|2021-03-24 22:05:00|15863.1|15849.1|15867.4|15853.4|15867.4|15853.4|15862.4|15848.4|0
1616623800000|2021-03-24 22:10:00|15868.2|15854.2|15870.3|15856.3|15871|15857|15867.4|15853.4|0
1616624100000|2021-03-24 22:15:00|15869.6|15855.6|15854|15840|15869.6|15855.6|15853.3|15839.3|0
1616624400000|2021-03-24 22:20:00|15853.3|15839.3|15850.5|15836.5|15853.3|15839.3|15845.9|15831.9|0
1616624700000|2021-03-24 22:25:00|15850.9|15836.9|15857.4|15843.4|15858.1|15844.1|15849.5|15835.5|0
1616625000000|2021-03-24 22:30:00|15857.7|15843.7|15860.8|15846.8|15860.8|15846.8|15855.8|15841.8|0
1616625300000|2021-03-24 22:35:00|15861.5|15847.5|15862.4|15848.4|15863.8|15849.8|15860.1|15846.1|0
1616625600000|2021-03-24 22:40:00|15862|15848|15861|15847|15863.1|15849.1|15860.2|15846.2|0
1616625900000|2021-03-24 22:45:00|15860.2|15846.2|15855.2|15841.2|15860.2|15846.2|15852.8|15838.8|0
1616626200000|2021-03-24 22:50:00|15854.5|15840.5|15855.2|15841.2|15856.6|15842.6|15854.5|15840.5|0
1616626500000|2021-03-24 22:55:00|15854.5|15840.5|15845.3|15831.3|15854.8|15840.8|15845.3|15831.3|0
1616626800000|2021-03-24 23:00:00|15844.6|15830.6|15849.6|15835.6|15849.6|15835.6|15843.2|15829.2|0
1616627100000|2021-03-24 23:05:00|15850.3|15836.3|15851.1|15837.1|15851.1|15837.1|15848.2|15834.2|0
1616627400000|2021-03-24 23:10:00|15850.3|15836.3|15848.9|15834.9|15851.8|15837.8|15848.2|15834.2|0
1616627700000|2021-03-24 23:15:00|15848.2|15834.2|15851.2|15837.2|15851.2|15837.2|15848.2|15834.2|0
1616628000000|2021-03-24 23:20:00|15850.5|15836.5|15851.9|15837.9|15851.9|15837.9|15850.5|15836.5|0
1616628300000|2021-03-24 23:25:00|15851.6|15837.6|15851.4|15837.4|15852.1|15838.1|15848.4|15834.4|0
1616628600000|2021-03-24 23:30:00|15850.7|15836.7|15844.2|15830.2|15851|15837|15841.4|15827.4|0
1616628900000|2021-03-24 23:35:00|15844.9|15830.9|15851.4|15837.4|15852.8|15838.8|15844.9|15830.9|0
1616629200000|2021-03-24 23:40:00|15852.1|15838.1|15852.5|15838.5|15854.2|15840.2|15850.8|15836.8|0
1616629500000|2021-03-24 23:45:00|15852.9|15838.9|15851.5|15837.5|15856.5|15842.5|15851.5|15837.5|0
1616629800000|2021-03-24 23:50:00|15850.8|15836.8|15851.5|15837.5|15852.2|15838.2|15850|15836|0
1616630100000|2021-03-24 23:55:00|15851.8|15837.8|15851.5|15837.5|15852.9|15838.9|15850.8|15836.8|0
1616630400000|2021-03-25 00:00:00|15852.2|15838.2|15857.3|15843.3|15858|15844|15851.5|15837.5|0
1616630700000|2021-03-25 00:05:00|15858|15844|15855.9|15841.9|15859.1|15845.1|15855.2|15841.2|0
1616631000000|2021-03-25 00:10:00|15856.6|15842.6|15859.1|15845.1|15859.8|15845.8|15856.6|15842.6|0
1616631300000|2021-03-25 00:15:00|15859.8|15845.8|15861.4|15847.4|15864.4|15850.4|15859.1|15845.1|0
1616631600000|2021-03-25 00:20:00|15860.4|15846.4|15860.8|15846.8|15864|15850|15859.1|15845.1|0
1616631900000|2021-03-25 00:25:00|15860.5|15846.5|15857.7|15843.7|15860.8|15846.8|15857.3|15843.3|0
1616632200000|2021-03-25 00:30:00|15858|15844|15851.5|15837.5|15860.5|15846.5|15849.1|15835.1|0
1616632500000|2021-03-25 00:35:00|15851.3|15837.3|15850.6|15836.6|15852|15838|15847|15833|0
1616632800000|2021-03-25 00:40:00|15850.2|15836.2|15892.6|15878.6|15892.6|15878.6|15849.1|15835.1|0
1616633100000|2021-03-25 00:45:00|15911.5|15907.5|15913.5|15909.5|15927.5|15923.5|15907|15903|4476
1616633400000|2021-03-25 00:50:00|15915.5|15911.5|15914.5|15910.5|15924.5|15920.5|15912.5|15908.5|1426
1616633700000|2021-03-25 00:55:00|15916|15912|15946|15942|15950|15946|15913.5|15909.5|2188
1616634000000|2021-03-25 01:00:00|15946.5|15942.5|15964|15960|15965.5|15961.5|15935|15931|5122
1616634300000|2021-03-25 01:05:00|15965.5|15961.5|15984.5|15980.5|15995|15991|15962.5|15958.5|4513
1616634600000|2021-03-25 01:10:00|15984|15980|15979.5|15975.5|15994.5|15990.5|15977|15973|2911
1616634900000|2021-03-25 01:15:00|15978|15974|15950|15946|15981|15977|15947|15943|3449
1616635200000|2021-03-25 01:20:00|15949|15945|15945|15941|15968|15964|15938.5|15934.5|3516
1616635500000|2021-03-25 01:25:00|15947|15943|15951.5|15947.5|15959.5|15955.5|15935.5|15931.5|2455
1616635800000|2021-03-25 01:30:00|15952|15948|15941|15937|15954.5|15950.5|15923.5|15919.5|3953
1616636100000|2021-03-25 01:35:00|15940|15936|15900.5|15896.5|15940|15936|15893.5|15889.5|6653
1616636400000|2021-03-25 01:40:00|15903|15899|15931.5|15927.5|15939.5|15935.5|15899.5|15895.5|4001
1616636700000|2021-03-25 01:45:00|15931|15927|15939|15935|15949.5|15945.5|15922.5|15918.5|2860
1616637000000|2021-03-25 01:50:00|15940.5|15936.5|15958|15954|15966.5|15962.5|15938.5|15934.5|2940
1616637300000|2021-03-25 01:55:00|15959|15955|15957|15953|15969.5|15965.5|15952.5|15948.5|1720
1616637600000|2021-03-25 02:00:00|15956.5|15952.5|15969.5|15965.5|15970.5|15966.5|15945.5|15941.5|1967
1616637900000|2021-03-25 02:05:00|15970|15966|16024.5|16020.5|16026.5|16022.5|15970|15966|7592
1616638200000|2021-03-25 02:10:00|16024|16020|16042|16038|16043|16039|16021.5|16017.5|4005
1616638500000|2021-03-25 02:15:00|16041.5|16037.5|16065.5|16061.5|16099|16095|16041.5|16037.5|7601
1616638800000|2021-03-25 02:20:00|16066|16062|16043|16039|16079.5|16075.5|16041.5|16037.5|3234
1616639100000|2021-03-25 02:25:00|16045.5|16041.5|16044|16040|16052.5|16048.5|16034.5|16030.5|2467
1616639400000|2021-03-25 02:30:00|16045|16041|16036|16032|16056.5|16052.5|16026|16022|2594
1616639700000|2021-03-25 02:35:00|16037|16033|16041|16037|16048.5|16044.5|16031.5|16027.5|1405
1616640000000|2021-03-25 02:40:00|16041.5|16037.5|16061|16057|16063.5|16059.5|16040|16036|2067
1616640300000|2021-03-25 02:45:00|16060.5|16056.5|16059|16055|16066.5|16062.5|16047.5|16043.5|1900
1616640600000|2021-03-25 02:50:00|16058.5|16054.5|16078.5|16074.5|16080.5|16076.5|16057|16053|1967
1616640900000|2021-03-25 02:55:00|16077.5|16073.5|16098|16094|16110|16106|16074.5|16070.5|4080
1616641200000|2021-03-25 03:00:00|16097.5|16093.5|16084|16080|16105|16101|16077.5|16073.5|2202
1616641500000|2021-03-25 03:05:00|16083.5|16079.5|16065.5|16061.5|16085.5|16081.5|16063|16059|1625
1616641800000|2021-03-25 03:10:00|16064|16060|16060|16056|16071.5|16067.5|16053.5|16049.5|1617
1616642100000|2021-03-25 03:15:00|16060.5|16056.5|16055.5|16051.5|16064.5|16060.5|16052|16048|1186
1616642400000|2021-03-25 03:20:00|16054.5|16050.5|16066|16062|16067.5|16063.5|16043.5|16039.5|1840
1616642700000|2021-03-25 03:25:00|16067.5|16063.5|16054|16050|16067.5|16063.5|16048|16044|946
1616643000000|2021-03-25 03:30:00|16053|16049|16044.5|16040.5|16070.5|16066.5|16038.5|16034.5|1606
1616643300000|2021-03-25 03:35:00|16045|16041|16030.5|16026.5|16046.5|16042.5|16028.5|16024.5|1799
1616643600000|2021-03-25 03:40:00|16030|16026|16040.5|16036.5|16040.5|16036.5|16024.5|16020.5|1671
1616643900000|2021-03-25 03:45:00|16039.5|16035.5|16038.5|16034.5|16042.5|16038.5|16034.5|16030.5|863
1616644200000|2021-03-25 03:50:00|16039|16035|16042.5|16038.5|16042.5|16038.5|16016|16012|2074
1616644500000|2021-03-25 03:55:00|16043.5|16039.5|16048|16044|16050.5|16046.5|16042|16038|1051
1616644800000|2021-03-25 04:00:00|16050.5|16046.5|16040.5|16036.5|16053.5|16049.5|16040.5|16036.5|812
1616645100000|2021-03-25 04:05:00|16040|16036|16035.5|16031.5|16041|16037|16027.5|16023.5|963
1616645400000|2021-03-25 04:10:00|16036|16032|16024|16020|16036.5|16032.5|16020.5|16016.5|1022
1616645700000|2021-03-25 04:15:00|16023.5|16019.5|16008.5|16004.5|16023.5|16019.5|15999|15995|2436
1616646000000|2021-03-25 04:20:00|16009|16005|16001.5|15997.5|16013.5|16009.5|15993|15989|1485
1616646300000|2021-03-25 04:25:00|16002.5|15998.5|16008.5|16004.5|16010.5|16006.5|16001.5|15997.5|744
1616646600000|2021-03-25 04:30:00|16009|16005|16024.5|16020.5|16025|16021|16006.5|16002.5|1193
1616646900000|2021-03-25 04:35:00|16025.5|16021.5|16032.5|16028.5|16036.5|16032.5|16025.5|16021.5|1101
1616647200000|2021-03-25 04:40:00|16032|16028|16024.5|16020.5|16037.5|16033.5|16023.5|16019.5|655
1616647500000|2021-03-25 04:45:00|16025|16021|16014.5|16010.5|16026|16022|16012.5|16008.5|922
1616647800000|2021-03-25 04:50:00|16013|16009|16015.5|16011.5|16015.5|16011.5|16004.5|16000.5|900
1616648100000|2021-03-25 04:55:00|16016.5|16012.5|16002.5|15998.5|16022.5|16018.5|16002.5|15998.5|668
1616648400000|2021-03-25 05:00:00|16002|15998|16026|16022|16028|16024|16000|15996|1621
1616648700000|2021-03-25 05:05:00|16025.5|16021.5|16025.5|16021.5|16029.5|16025.5|16019.5|16015.5|943
1616649000000|2021-03-25 05:10:00|16025|16021|16024|16020|16028.5|16024.5|16019.5|16015.5|800
1616649300000|2021-03-25 05:15:00|16023|16019|16020.5|16016.5|16032.5|16028.5|16018.5|16014.5|1160
1616649600000|2021-03-25 05:20:00|16022|16018|16035.5|16031.5|16036.5|16032.5|16021.5|16017.5|1130
1616649900000|2021-03-25 05:25:00|16036|16032|16041.5|16037.5|16041.5|16037.5|16027.5|16023.5|1479
1616650200000|2021-03-25 05:30:00|16041.4|16037.4|16042.4|16038.4|16056.9|16052.9|16040.4|16036.4|2384
1616650500000|2021-03-25 05:35:00|16042.9|16038.9|16041.9|16037.9|16047.4|16043.4|16039.4|16035.4|822
1616650800000|2021-03-25 05:40:00|16039.4|16035.4|16053.9|16049.9|16055.4|16051.4|16038.4|16034.4|1470
1616651100000|2021-03-25 05:45:00|16058.6|16044.6|16051.1|16037.1|16061.6|16047.6|16047.9|16033.9|5
1616651400000|2021-03-25 05:50:00|16050.7|16036.7|16050|16036|16054.3|16040.3|16049.6|16035.6|0
1616651700000|2021-03-25 05:55:00|16050.4|16036.4|16049.3|16035.3|16054.3|16040.3|16049.3|16035.3|0
1616652000000|2021-03-25 06:00:00|16049.6|16035.6|16049.4|16035.4|16049.7|16035.7|16043.9|16029.9|0
1616652300000|2021-03-25 06:05:00|16049.2|16035.2|16052.2|16038.2|16052.2|16038.2|16046.9|16032.9|0
1616652600000|2021-03-25 06:10:00|16052.5|16038.5|16052.9|16038.9|16054.3|16040.3|16050.8|16036.8|0
1616652900000|2021-03-25 06:15:00|16052.8|16038.8|16054|16040|16056|16042|16047.8|16033.8|0
1616653200000|2021-03-25 06:20:00|16053.9|16039.9|16051.8|16037.8|16056.4|16042.4|16051.7|16037.7|0
1616653500000|2021-03-25 06:25:00|16051.7|16037.7|16049.3|16035.3|16052|16038|16049.3|16035.3|0
1616653800000|2021-03-25 06:30:00|16049.2|16035.2|16049.3|16035.3|16050.6|16036.6|16042.2|16028.2|0
1616654100000|2021-03-25 06:35:00|16049.4|16035.4|16055.3|16041.3|16058.7|16044.7|16049.4|16035.4|0
1616654400000|2021-03-25 06:40:00|16055.4|16041.4|16053.4|16039.4|16058.2|16044.2|16053.4|16039.4|0
1616654700000|2021-03-25 06:45:00|16053.5|16039.5|16058.6|16044.6|16058.6|16044.6|16053.4|16039.4|0
1616655000000|2021-03-25 06:50:00|16058.7|16044.7|16054.8|16040.8|16058.7|16044.7|16054.6|16040.6|0
1616655300000|2021-03-25 06:55:00|16054.7|16040.7|16057.6|16043.6|16059.6|16045.6|16054.6|16040.6|0
1616655600000|2021-03-25 07:00:00|16056.9|16050.9|16062.9|16056.9|16066.4|16060.4|16047.4|16041.4|779
1616655900000|2021-03-25 07:05:00|16062.4|16056.4|16067.4|16061.4|16069.9|16063.9|16062.4|16056.4|387
1616656200000|2021-03-25 07:10:00|16068.4|16062.4|16062.9|16056.9|16068.4|16062.4|16061.4|16055.4|250
1616656500000|2021-03-25 07:15:00|16063.4|16057.4|16057.9|16051.9|16065.9|16059.9|16056.4|16050.4|305
1616656800000|2021-03-25 07:20:00|16057.4|16051.4|16058.4|16052.4|16061.4|16055.4|16054.4|16048.4|100
1616657100000|2021-03-25 07:25:00|16057.9|16051.9|16054.9|16048.9|16058.4|16052.4|16054.4|16048.4|58
1616657400000|2021-03-25 07:30:00|16055.4|16049.4|16052.4|16046.4|16056.4|16050.4|16050.4|16044.4|216
1616657700000|2021-03-25 07:35:00|16051.4|16045.4|16055.4|16049.4|16055.9|16049.9|16050.4|16044.4|93
1616658000000|2021-03-25 07:40:00|16055.9|16049.9|16055.9|16049.9|16057.4|16051.4|16052.4|16046.4|89
1616658300000|2021-03-25 07:45:00|16054.9|16048.9|16054.9|16048.9|16058.4|16052.4|16053.4|16047.4|117
1616658600000|2021-03-25 07:50:00|16053.9|16047.9|16052.9|16046.9|16054.4|16048.4|16048.4|16042.4|161
1616658900000|2021-03-25 07:55:00|16053.4|16047.4|16047.4|16041.4|16053.4|16047.4|16047.4|16041.4|99
1616659200000|2021-03-25 08:00:00|16045.4|16039.4|16039.9|16033.9|16046.9|16040.9|16032.9|16026.9|729
1616659500000|2021-03-25 08:05:00|16039.4|16033.4|16047.9|16041.9|16048.9|16042.9|16037.9|16031.9|261
1616659800000|2021-03-25 08:10:00|16047.4|16041.4|16051.4|16045.4|16053.4|16047.4|16046.4|16040.4|242
1616660100000|2021-03-25 08:15:00|16052.4|16046.4|16060.4|16054.4|16060.4|16054.4|16052.4|16046.4|258
1616660400000|2021-03-25 08:20:00|16060.9|16054.9|16059.9|16053.9|16061.4|16055.4|16056.4|16050.4|182
1616660700000|2021-03-25 08:25:00|16059.4|16053.4|16059.4|16053.4|16060.9|16054.9|16055.4|16049.4|118
1616661000000|2021-03-25 08:30:00|16059.9|16053.9|16062.9|16056.9|16066.4|16060.4|16059.4|16053.4|277
1616661300000|2021-03-25 08:35:00|16062.4|16056.4|16058.9|16052.9|16064.9|16058.9|16058.9|16052.9|112
1616661600000|2021-03-25 08:40:00|16059.4|16053.4|16059.4|16053.4|16060.4|16054.4|16057.9|16051.9|67
1616661900000|2021-03-25 08:45:00|16058.9|16052.9|16062.4|16056.4|16062.4|16056.4|16057.4|16051.4|81
1616662200000|2021-03-25 08:50:00|16063.4|16057.4|16060.4|16054.4|16063.4|16057.4|16058.4|16052.4|88
1616662500000|2021-03-25 08:55:00|16060.9|16054.9|16054.4|16048.4|16060.9|16054.9|16053.4|16047.4|171
1616662800000|2021-03-25 09:00:00|16053.4|16047.4|16053.4|16047.4|16055.4|16049.4|16051.9|16045.9|138
1616663100000|2021-03-25 09:05:00|16053.9|16047.9|16051.4|16045.4|16056.4|16050.4|16049.9|16043.9|181
1616663400000|2021-03-25 09:10:00|16052.4|16046.4|16052.4|16046.4|16054.4|16048.4|16051.4|16045.4|66
1616663700000|2021-03-25 09:15:00|16051.4|16045.4|16053.4|16047.4|16056.9|16050.9|16049.4|16043.4|121
1616664000000|2021-03-25 09:20:00|16053.9|16047.9|16052.4|16046.4|16055.9|16049.9|16050.4|16044.4|47
1616664300000|2021-03-25 09:25:00|16053.4|16047.4|16052.9|16046.9|16055.4|16049.4|16052.4|16046.4|39
1616664600000|2021-03-25 09:30:00|16052.4|16046.4|16052.9|16046.9|16054.4|16048.4|16052.4|16046.4|21
1616664900000|2021-03-25 09:35:00|16052.4|16046.4|16051.4|16045.4|16052.9|16046.9|16050.4|16044.4|37
1616665200000|2021-03-25 09:40:00|16050.4|16044.4|16047.9|16041.9|16050.4|16044.4|16044.4|16038.4|175
1616665500000|2021-03-25 09:45:00|16048.4|16042.4|16051.4|16045.4|16052.4|16046.4|16046.4|16040.4|39
1616665800000|2021-03-25 09:50:00|16050.4|16044.4|16051.9|16045.9|16052.4|16046.4|16050.4|16044.4|32
1616666100000|2021-03-25 09:55:00|16052.4|16046.4|16052.4|16046.4|16053.4|16047.4|16051.4|16045.4|36
1616666400000|2021-03-25 10:00:00|16052.9|16046.9|16055.4|16049.4|16055.4|16049.4|16052.4|16046.4|88
1616666700000|2021-03-25 10:05:00|16056.4|16050.4|16054.4|16048.4|16056.4|16050.4|16052.4|16046.4|65
1616667000000|2021-03-25 10:10:00|16053.9|16047.9|16054.9|16048.9|16055.4|16049.4|16052.9|16046.9|23
1616667300000|2021-03-25 10:15:00|16055.4|16049.4|16054.4|16048.4|16056.4|16050.4|16054.4|16048.4|44
1616667600000|2021-03-25 10:20:00|16054.9|16048.9|16056.9|16050.9|16057.4|16051.4|16054.4|16048.4|82
1616667900000|2021-03-25 10:25:00|16057.4|16051.4|16056.9|16050.9|16057.4|16051.4|16055.4|16049.4|29
1616668200000|2021-03-25 10:30:00|16057.4|16051.4|16055.4|16049.4|16057.4|16051.4|16052.4|16046.4|59
1616668500000|2021-03-25 10:35:00|16054.9|16048.9|16056.4|16050.4|16057.4|16051.4|16054.9|16048.9|29
1616668800000|2021-03-25 10:40:00|16055.4|16049.4|16055.9|16049.9|16056.4|16050.4|16055.4|16049.4|28
1616669100000|2021-03-25 10:45:00|16055.4|16049.4|16056.4|16050.4|16056.4|16050.4|16054.4|16048.4|37
1616669400000|2021-03-25 10:50:00|16055.9|16049.9|16056.9|16050.9|16057.4|16051.4|16055.4|16049.4|41
1616669700000|2021-03-25 10:55:00|16057.4|16051.4|16057.4|16051.4|16058.4|16052.4|16056.9|16050.9|69
1616670000000|2021-03-25 11:00:00|16056.9|16050.9|16053.4|16047.4|16059.4|16053.4|16052.4|16046.4|150
1616670300000|2021-03-25 11:05:00|16052.9|16046.9|16053.4|16047.4|16054.4|16048.4|16050.4|16044.4|139
1616670600000|2021-03-25 11:10:00|16053.9|16047.9|16053.4|16047.4|16054.4|16048.4|16051.4|16045.4|62
1616670900000|2021-03-25 11:15:00|16053.9|16047.9|16049.9|16043.9|16053.9|16047.9|16048.4|16042.4|135
1616671200000|2021-03-25 11:20:00|16049.4|16043.4|16039.4|16033.4|16049.9|16043.9|16038.4|16032.4|345
1616671500000|2021-03-25 11:25:00|16038.4|16032.4|16038.4|16032.4|16042.4|16036.4|16033.4|16027.4|364
1616671800000|2021-03-25 11:30:00|16037.4|16031.4|16029.4|16023.4|16037.4|16031.4|16028.4|16022.4|598
1616672100000|2021-03-25 11:35:00|16028.4|16022.4|16025.9|16019.9|16030.4|16024.4|16023.4|16017.4|490
1616672400000|2021-03-25 11:40:00|16026.4|16020.4|16027.9|16021.9|16031.4|16025.4|16025.4|16019.4|235
1616672700000|2021-03-25 11:45:00|16027.4|16021.4|16024.4|16018.4|16028.4|16022.4|16018.4|16012.4|522
1616673000000|2021-03-25 11:50:00|16023.4|16017.4|16015.4|16009.4|16024.4|16018.4|16012.9|16006.9|418
1616673300000|2021-03-25 11:55:00|16014.9|16008.9|16013.9|16007.9|16018.9|16012.9|16012.4|16006.4|425
1616673600000|2021-03-25 12:00:00|16014.4|16008.4|16015.4|16009.4|16019.4|16013.4|16005.4|15999.4|799
1616673900000|2021-03-25 12:05:00|16014.4|16008.4|16021.4|16015.4|16022.4|16016.4|16012.4|16006.4|314
1616674200000|2021-03-25 12:10:00|16021.9|16015.9|16014.4|16008.4|16024.4|16018.4|16014.4|16008.4|264
1616674500000|2021-03-25 12:15:00|16013.9|16007.9|16014.4|16008.4|16016.4|16010.4|16011.4|16005.4|219
1616674800000|2021-03-25 12:20:00|16016.4|16010.4|16019.9|16013.9|16020.4|16014.4|16012.4|16006.4|159
1616675100000|2021-03-25 12:25:00|16020.4|16014.4|16015.9|16009.9|16020.4|16014.4|16011.9|16005.9|168
1616675400000|2021-03-25 12:30:00|16015.4|16009.4|16023.4|16017.4|16026.4|16020.4|16013.9|16007.9|243
1616675700000|2021-03-25 12:35:00|16023.9|16017.9|16015.4|16009.4|16023.9|16017.9|16014.9|16008.9|118
1616676000000|2021-03-25 12:40:00|16014.9|16008.9|16002.4|15996.4|16017.9|16011.9|16000.9|15994.9|809
1616676300000|2021-03-25 12:45:00|16000.4|15994.4|16010.4|16004.4|16011.4|16005.4|16000.4|15994.4|308
1616676600000|2021-03-25 12:50:00|16009.4|16003.4|16006.4|16000.4|16010.4|16004.4|16005.4|15999.4|179
1616676900000|2021-03-25 12:55:00|16005.4|15999.4|16007.9|16001.9|16008.9|16002.9|16003.9|15997.9|164
1616677200000|2021-03-25 13:00:00|16007.4|16001.4|16012.4|16006.4|16014.4|16008.4|16002.4|15996.4|312
1616677500000|2021-03-25 13:05:00|16011.4|16005.4|16008.4|16002.4|16013.4|16007.4|16007.4|16001.4|133
1616677800000|2021-03-25 13:10:00|16009.4|16003.4|16007.4|16001.4|16010.4|16004.4|16005.4|15999.4|150
1616678100000|2021-03-25 13:15:00|16006.4|16000.4|16008.4|16002.4|16009.9|16003.9|15997.9|15991.9|561
1616678400000|2021-03-25 13:20:00|16009.4|16003.4|16008.9|16002.9|16011.9|16005.9|16007.4|16001.4|253
1616678700000|2021-03-25 13:25:00|16009.4|16003.4|16011.4|16005.4|16013.4|16007.4|16006.4|16000.4|150
1616679000000|2021-03-25 13:30:00|16012.4|16006.4|16019.4|16013.4|16027.4|16021.4|16006.4|16000.4|1197
1616679300000|2021-03-25 13:35:00|16018.4|16012.4|16031.9|16025.9|16036.4|16030.4|16015.9|16009.9|1023
1616679600000|2021-03-25 13:40:00|16032.4|16026.4|16031.4|16025.4|16034.4|16028.4|16028.4|16022.4|630
1616679900000|2021-03-25 13:45:00|16030.9|16024.9|16036.5|16030.5|16044.5|16038.5|16027.4|16021.4|739
1616680200000|2021-03-25 13:50:00|16035.5|16029.5|16022.5|16016.5|16036.5|16030.5|16017|16011|992
1616680500000|2021-03-25 13:55:00|16022|16016|16036.5|16030.5|16036.5|16030.5|16018.5|16012.5|613
1616680800000|2021-03-25 14:00:00|16036|16030|16046.5|16040.5|16049.5|16043.5|16035.5|16029.5|993
1616681100000|2021-03-25 14:05:00|16048.5|16042.5|16055|16049|16056.5|16050.5|16043.5|16037.5|783
1616681400000|2021-03-25 14:10:00|16054.5|16048.5|16052.5|16046.5|16057.5|16051.5|16051.5|16045.5|562
1616681700000|2021-03-25 14:15:00|16053|16047|16049|16043|16053|16047|16043.5|16037.5|524
1616682000000|2021-03-25 14:20:00|16049.5|16043.5|16051|16045|16061.5|16055.5|16049.5|16043.5|622
1616682300000|2021-03-25 14:25:00|16051.5|16045.5|16043.5|16037.5|16054.5|16048.5|16043.5|16037.5|502
1616682600000|2021-03-25 14:30:00|16044|16038|16039.5|16033.5|16045.5|16039.5|16038.5|16032.5|442
1616682900000|2021-03-25 14:35:00|16038.5|16032.5|16043|16037|16045.5|16039.5|16035.5|16029.5|523
1616683200000|2021-03-25 14:40:00|16043.5|16037.5|16037.5|16031.5|16043.5|16037.5|16031|16025|397
1616683500000|2021-03-25 14:45:00|16038|16032|16030.5|16024.5|16040.5|16034.5|16030.5|16024.5|411
1616683800000|2021-03-25 14:50:00|16029.5|16023.5|16016|16010|16029.5|16023.5|16015.5|16009.5|894
1616684100000|2021-03-25 14:55:00|16016.5|16010.5|16027.5|16021.5|16028.5|16022.5|16014|16008|617
1616684400000|2021-03-25 15:00:00|16026.5|16020.5|16017.5|16011.5|16028|16022|16012.5|16006.5|604
1616684700000|2021-03-25 15:05:00|16016.5|16010.5|16015.5|16009.5|16026|16020|16014|16008|448
1616685000000|2021-03-25 15:10:00|16016.5|16010.5|16025.5|16019.5|16027.5|16021.5|16011.5|16005.5|438
1616685300000|2021-03-25 15:15:00|16025|16019|16028|16022|16029.5|16023.5|16023|16017|348
1616685600000|2021-03-25 15:20:00|16027.5|16021.5|16022.5|16016.5|16028.5|16022.5|16022.5|16016.5|192
1616685900000|2021-03-25 15:25:00|16023|16017|16035|16029|16035|16029|16013.5|16007.5|664
1616686200000|2021-03-25 15:30:00|16035.5|16029.5|16044.5|16038.5|16047.5|16041.5|16032.5|16026.5|626
1616686500000|2021-03-25 15:35:00|16045|16039|16044|16038|16049|16043|16042.5|16036.5|280
1616686800000|2021-03-25 15:40:00|16044.5|16038.5|16031.5|16025.5|16044.5|16038.5|16031|16025|427
1616687100000|2021-03-25 15:45:00|16030.5|16024.5|16033|16027|16038.5|16032.5|16030.5|16024.5|262
1616687400000|2021-03-25 15:50:00|16032|16026|16038|16032|16040|16034|16031.5|16025.5|214
1616687700000|2021-03-25 15:55:00|16038.5|16032.5|16050.5|16044.5|16051.5|16045.5|16035.5|16029.5|426
1616688000000|2021-03-25 16:00:00|16051|16045|16059|16053|16062.5|16056.5|16050|16044|846
1616688300000|2021-03-25 16:05:00|16058.5|16052.5|16054.5|16048.5|16059.5|16053.5|16054.5|16048.5|283
1616688600000|2021-03-25 16:10:00|16055.5|16049.5|16049.5|16043.5|16057.5|16051.5|16049.5|16043.5|263
1616688900000|2021-03-25 16:15:00|16050|16044|16065.5|16059.5|16069.5|16063.5|16050|16044|630
1616689200000|2021-03-25 16:20:00|16066|16060|16077|16071|16079|16073|16064|16058|717
1616689500000|2021-03-25 16:25:00|16076.5|16070.5|16078|16072|16082|16076|16074.5|16068.5|497
1616689800000|2021-03-25 16:30:00|16078.5|16072.5|16075.5|16069.5|16084.5|16078.5|16073.5|16067.5|441
1616690100000|2021-03-25 16:35:00|16076.5|16070.5|16072.5|16066.5|16079|16073|16069.5|16063.5|195
1616690400000|2021-03-25 16:40:00|16071.5|16065.5|16077|16071|16081.5|16075.5|16071.5|16065.5|253
1616690700000|2021-03-25 16:45:00|16077.5|16071.5|16086|16080|16089.5|16083.5|16076.5|16070.5|483
1616691000000|2021-03-25 16:50:00|16086.5|16080.5|16078|16072|16086.5|16080.5|16075.5|16069.5|237
1616691300000|2021-03-25 16:55:00|16077.5|16071.5|16075|16069|16080|16074|16074.5|16068.5|131
1616691600000|2021-03-25 17:00:00|16073.5|16067.5|16068.5|16062.5|16076|16070|16059.5|16053.5|469
1616691900000|2021-03-25 17:05:00|16069.5|16063.5|16072.5|16066.5|16075.5|16069.5|16066|16060|215
1616692200000|2021-03-25 17:10:00|16072|16066|16082.5|16076.5|16083.5|16077.5|16068.5|16062.5|317
1616692500000|2021-03-25 17:15:00|16081.5|16075.5|16073|16067|16087.5|16081.5|16071|16065|311
1616692800000|2021-03-25 17:20:00|16073.5|16067.5|16069|16063|16076.5|16070.5|16066.5|16060.5|222
1616693100000|2021-03-25 17:25:00|16068.5|16062.5|16061.5|16055.5|16070.5|16064.5|16059|16053|392
1616693400000|2021-03-25 17:30:00|16062.5|16056.5|16055|16049|16069.5|16063.5|16053.5|16047.5|233
1616693700000|2021-03-25 17:35:00|16054.5|16048.5|16058.5|16052.5|16060.5|16054.5|16050.5|16044.5|305
1616694000000|2021-03-25 17:40:00|16059|16053|16065.5|16059.5|16068.5|16062.5|16059|16053|215
1616694300000|2021-03-25 17:45:00|16066|16060|16061|16055|16069.5|16063.5|16052.5|16046.5|169
1616694600000|2021-03-25 17:50:00|16060|16054|16061.5|16055.5|16063.5|16057.5|16057.5|16051.5|99
1616694900000|2021-03-25 17:55:00|16062.5|16056.5|16053.5|16047.5|16063.5|16057.5|16052|16046|122
1616695200000|2021-03-25 18:00:00|16054|16048|16044|16038|16054|16048|16041|16035|369
1616695500000|2021-03-25 18:05:00|16043.5|16037.5|16045|16039|16053.5|16047.5|16041.5|16035.5|121
1616695800000|2021-03-25 18:10:00|16044.5|16038.5|16047|16041|16047.5|16041.5|16040|16034|163
1616696100000|2021-03-25 18:15:00|16046.5|16040.5|16054.5|16048.5|16055.5|16049.5|16043.5|16037.5|126
1616696400000|2021-03-25 18:20:00|16054|16048|16051.5|16045.5|16055.5|16049.5|16046|16040|124
1616696700000|2021-03-25 18:25:00|16051|16045|16036.5|16030.5|16051.5|16045.5|16032|16026|336
1616697000000|2021-03-25 18:30:00|16037|16031|16044|16038|16044.5|16038.5|16036.5|16030.5|88
1616697300000|2021-03-25 18:35:00|16043.5|16037.5|16056|16050|16060.5|16054.5|16041.5|16035.5|310
1616697600000|2021-03-25 18:40:00|16055.5|16049.5|16062.5|16056.5|16063.5|16057.5|16055.5|16049.5|125
1616697900000|2021-03-25 18:45:00|16063.5|16057.5|16063|16057|16073|16067|16062|16056|268
1616698200000|2021-03-25 18:50:00|16063.5|16057.5|16070|16064|16072.5|16066.5|16060|16054|157
1616698500000|2021-03-25 18:55:00|16070.5|16064.5|16068.5|16062.5|16071|16065|16063|16057|62
1616698800000|2021-03-25 19:00:00|16068|16062|16075.5|16069.5|16078|16072|16068|16062|223
1616699100000|2021-03-25 19:05:00|16076|16070|16071.5|16065.5|16076|16070|16069.5|16063.5|153
1616699400000|2021-03-25 19:10:00|16072|16066|16077|16071|16082.5|16076.5|16071.5|16065.5|141
1616699700000|2021-03-25 19:15:00|16077.5|16071.5|16080|16074|16084.5|16078.5|16077|16071|99
1616700000000|2021-03-25 19:20:00|16079.5|16073.5|16076|16070|16083.5|16077.5|16074|16068|105
1616700300000|2021-03-25 19:25:00|16076.5|16070.5|16078.5|16072.5|16079|16073|16074|16068|66
1616700600000|2021-03-25 19:30:00|16078|16072|16082.5|16076.5|16084.5|16078.5|16077.5|16071.5|97
1616700900000|2021-03-25 19:35:00|16081.5|16075.5|16083|16077|16084.5|16078.5|16078.5|16072.5|60
1616701200000|2021-03-25 19:40:00|16083.5|16077.5|16096.5|16090.5|16097.5|16091.5|16083|16077|694
1616701500000|2021-03-25 19:45:00|16097|16091|16100|16094|16101.5|16095.5|16093.5|16087.5|239
1616701800000|2021-03-25 19:50:00|16102|16096|16100.5|16094.5|16104|16098|16099.5|16093.5|146
1616702100000|2021-03-25 19:55:00|16101|16095|16098|16092|16101|16095|16096.5|16090.5|173
1616702400000|2021-03-25 20:00:00|16097.5|16091.5|16101|16095|16103.5|16097.5|16097.5|16091.5|252
1616702700000|2021-03-25 20:05:00|16100.5|16094.5|16098.5|16092.5|16101|16095|16098|16092|42
1616703000000|2021-03-25 20:10:00|16098|16092|16099.5|16093.5|16099.5|16093.5|16097.5|16091.5|91
1616703300000|2021-03-25 20:15:00|16100|16094|16098.5|16092.5|16100|16094|16097.5|16091.5|85
1616703600000|2021-03-25 20:20:00|16099.5|16093.5|16095|16089|16100|16094|16095|16089|82
1616703900000|2021-03-25 20:25:00|16095.5|16089.5|16096.5|16090.5|16096.5|16090.5|16095|16089|35
1616704200000|2021-03-25 20:30:00|16096|16090|16099.5|16093.5|16099.5|16093.5|16095.5|16089.5|67
1616704500000|2021-03-25 20:35:00|16099|16093|16099|16093|16099.5|16093.5|16097.5|16091.5|48
1616704800000|2021-03-25 20:40:00|16098.5|16092.5|16100.5|16094.5|16100.5|16094.5|16097.5|16091.5|61
1616705100000|2021-03-25 20:45:00|16098.5|16092.5|16101|16095|16101|16095|16098.5|16092.5|45
1616705400000|2021-03-25 20:50:00|16100.5|16094.5|16103.5|16097.5|16103.5|16097.5|16099.5|16093.5|113
1616705700000|2021-03-25 20:55:00|16102.5|16096.5|16102.5|16096.5|16103|16097|16100.5|16094.5|138
1616706000000|2021-03-25 21:00:00|16106.7|16092.7|16106.4|16092.4|16107.1|16093.1|16106.2|16092.2|0
1616706300000|2021-03-25 21:05:00|16106.3|16092.3|16106.8|16092.8|16107|16093|16105.9|16091.9|0
1616706600000|2021-03-25 21:10:00|16106.6|16092.6|16105.5|16091.5|16106.6|16092.6|16105.5|16091.5|0
1616706900000|2021-03-25 21:15:00|16105.2|16091.2|16105|16091|16105.6|16091.6|16104.6|16090.6|0
1616707200000|2021-03-25 21:20:00|16104.8|16090.8|16104.9|16090.9|16104.9|16090.9|16104.6|16090.6|0
1616707500000|2021-03-25 21:25:00|16105|16091|16105.9|16091.9|16106.3|16092.3|16105|16091|0
1616707800000|2021-03-25 21:30:00|16106.1|16092.1|16106.1|16092.1|16106.1|16092.1|16105.9|16091.9|0
1616708100000|2021-03-25 21:35:00|16105.9|16091.9|16106.2|16092.2|16106.2|16092.2|16105.9|16091.9|0
1616708400000|2021-03-25 21:40:00|16105.4|16091.4|16106.1|16092.1|16106.2|16092.2|16105.4|16091.4|0
1616708700000|2021-03-25 21:45:00|16106.2|16092.2|16105.5|16091.5|16106.2|16092.2|16104.8|16090.8|0
1616709000000|2021-03-25 21:50:00|16105.3|16091.3|16106|16092|16106|16092|16104.7|16090.7|0
1616709300000|2021-03-25 21:55:00|16106.1|16092.1|16106.5|16092.5|16106.7|16092.7|16105.9|16091.9|0
1616709600000|2021-03-25 22:00:00|16108.7|16094.7|16093.6|16079.6|16108.7|16094.7|16088.9|16074.9|0
1616709900000|2021-03-25 22:05:00|16093.9|16079.9|16093.9|16079.9|16094.6|16080.6|16091.8|16077.8|0
1616710200000|2021-03-25 22:10:00|16094.6|16080.6|16093.9|16079.9|16094.6|16080.6|16091.8|16077.8|0
1616710500000|2021-03-25 22:15:00|16093.2|16079.2|16091.8|16077.8|16093.9|16079.9|16091.8|16077.8|0
1616710800000|2021-03-25 22:20:00|16092.5|16078.5|16090.3|16076.3|16092.5|16078.5|16089.6|16075.6|0
1616711100000|2021-03-25 22:25:00|16089.6|16075.6|16095.4|16081.4|16096.8|16082.8|16088.9|16074.9|0
1616711400000|2021-03-25 22:30:00|16094.6|16080.6|16094.3|16080.3|16095.4|16081.4|16090.3|16076.3|0
1616711700000|2021-03-25 22:35:00|16093.9|16079.9|16097.5|16083.5|16098.2|16084.2|16092.5|16078.5|0
1616712000000|2021-03-25 22:40:00|16098.2|16084.2|16096.1|16082.1|16099.7|16085.7|16095.4|16081.4|0
1616712300000|2021-03-25 22:45:00|16096.8|16082.8|16096.1|16082.1|16098.2|16084.2|16093.9|16079.9|0
1616712600000|2021-03-25 22:50:00|16097.5|16083.5|16097.5|16083.5|16099|16085|16095.4|16081.4|0
1616712900000|2021-03-25 22:55:00|16098.2|16084.2|16096.8|16082.8|16100.4|16086.4|16095.4|16081.4|0
1616713200000|2021-03-25 23:00:00|16097.5|16083.5|16096.8|16082.8|16099|16085|16096.1|16082.1|0
1616713500000|2021-03-25 23:05:00|16096.1|16082.1|16107.6|16093.6|16109|16095|16096.1|16082.1|0
1616713800000|2021-03-25 23:10:00|16108.3|16094.3|16108.5|16094.5|16109.2|16095.2|16105.4|16091.4|0
1616714100000|2021-03-25 23:15:00|16109.2|16095.2|16112.1|16098.1|16112.1|16098.1|16108.5|16094.5|0
1616714400000|2021-03-25 23:20:00|16110.7|16096.7|16112.1|16098.1|16113.5|16099.5|16110.7|16096.7|0
1616714700000|2021-03-25 23:25:00|16112.5|16098.5|16115.2|16101.2|16117.2|16103.2|16112.5|16098.5|0
1616715000000|2021-03-25 23:30:00|16115.9|16101.9|16118.1|16104.1|16118.1|16104.1|16115.9|16101.9|0
1616715300000|2021-03-25 23:35:00|16118.8|16104.8|16116.8|16102.8|16118.8|16104.8|16116.6|16102.6|0
1616715600000|2021-03-25 23:40:00|16117.6|16103.6|16114.7|16100.7|16117.6|16103.6|16114.7|16100.7|0
1616715900000|2021-03-25 23:45:00|16114.3|16100.3|16111.1|16097.1|16114.7|16100.7|16110.7|16096.7|0
1616716200000|2021-03-25 23:50:00|16111.8|16097.8|16108.2|16094.2|16111.8|16097.8|16108.2|16094.2|0
1616716500000|2021-03-25 23:55:00|16108.9|16094.9|16107.5|16093.5|16111.8|16097.8|16106.8|16092.8|0
1616716800000|2021-03-26 00:00:00|16108.2|16094.2|16109.9|16095.9|16111.8|16097.8|16106|16092|0
1616717100000|2021-03-26 00:05:00|16109.1|16095.1|16117.8|16103.8|16118.5|16104.5|16107.3|16093.3|0
1616717400000|2021-03-26 00:10:00|16118.5|16104.5|16112.5|16098.5|16118.5|16104.5|16111.3|16097.3|0
1616717700000|2021-03-26 00:15:00|16113.2|16099.2|16106|16092|16116.6|16102.6|16104.6|16090.6|0
1616718000000|2021-03-26 00:20:00|16107|16093|16104.1|16090.1|16107.6|16093.6|16103.8|16089.8|0
1616718300000|2021-03-26 00:25:00|16104.2|16090.2|16097.8|16083.8|16104.2|16090.2|16097.3|16083.3|0
1616718600000|2021-03-26 00:30:00|16098.1|16084.1|16106.5|16092.5|16106.9|16092.9|16097.5|16083.5|0
1616718900000|2021-03-26 00:35:00|16106.2|16092.2|16102.1|16088.1|16109.5|16095.5|16102.1|16088.1|0
1616719200000|2021-03-26 00:40:00|16103.1|16089.1|16102.3|16088.3|16105.2|16091.2|16093.5|16079.5|0
1616719500000|2021-03-26 00:45:00|16120.5|16116.5|16120|16116|16134.5|16130.5|16116.5|16112.5|3668
1616719800000|2021-03-26 00:50:00|16119|16115|16128.5|16124.5|16128.5|16124.5|16113.5|16109.5|1258
1616720100000|2021-03-26 00:55:00|16127.5|16123.5|16128.5|16124.5|16145.5|16141.5|16122.5|16118.5|1876
1616720400000|2021-03-26 01:00:00|16128|16124|16115|16111|16140.5|16136.5|16112|16108|5103
1616720700000|2021-03-26 01:05:00|16115.5|16111.5|16121|16117|16130|16126|16114.5|16110.5|2855
1616721000000|2021-03-26 01:10:00|16122|16118|16118|16114|16151|16147|16106|16102|6362
1616721300000|2021-03-26 01:15:00|16117|16113|16154.5|16150.5|16162|16158|16117|16113|5014
1616721600000|2021-03-26 01:20:00|16154|16150|16131.5|16127.5|16160.5|16156.5|16128.5|16124.5|3328
1616721900000|2021-03-26 01:25:00|16132|16128|16134|16130|16145|16141|16125.5|16121.5|1888
1616722200000|2021-03-26 01:30:00|16136|16132|16177|16173|16179.5|16175.5|16133.5|16129.5|6393
1616722500000|2021-03-26 01:35:00|16176.5|16172.5|16191|16187|16206|16202|16176.5|16172.5|6419
1616722800000|2021-03-26 01:40:00|16191.5|16187.5|16194|16190|16196.5|16192.5|16178.5|16174.5|3239
1616723100000|2021-03-26 01:45:00|16193|16189|16183.5|16179.5|16222.5|16218.5|16175.5|16171.5|6914
1616723400000|2021-03-26 01:50:00|16184.5|16180.5|16188|16184|16194.5|16190.5|16181.5|16177.5|1693
1616723700000|2021-03-26 01:55:00|16189|16185|16221.5|16217.5|16223.5|16219.5|16189|16185|3950
1616724000000|2021-03-26 02:00:00|16222.5|16218.5|16212|16208|16224.5|16220.5|16200.5|16196.5|2423
1616724300000|2021-03-26 02:05:00|16216|16212|16225.5|16221.5|16235|16231|16204.5|16200.5|3462
1616724600000|2021-03-26 02:10:00|16225|16221|16242|16238|16243.5|16239.5|16217.5|16213.5|2847
1616724900000|2021-03-26 02:15:00|16243|16239|16238.5|16234.5|16247.5|16243.5|16234.5|16230.5|2160
1616725200000|2021-03-26 02:20:00|16239|16235|16237|16233|16246|16242|16231.5|16227.5|1601
1616725500000|2021-03-26 02:25:00|16236.5|16232.5|16230.5|16226.5|16240.5|16236.5|16220|16216|2264
1616725800000|2021-03-26 02:30:00|16232.5|16228.5|16241.5|16237.5|16241.5|16237.5|16230.5|16226.5|936
1616726100000|2021-03-26 02:35:00|16242.5|16238.5|16235|16231|16249.5|16245.5|16233.5|16229.5|1125
1616726400000|2021-03-26 02:40:00|16236|16232|16250.5|16246.5|16252.5|16248.5|16232.5|16228.5|1565
1616726700000|2021-03-26 02:45:00|16251|16247|16255.5|16251.5|16258|16254|16249.5|16245.5|1635
1616727000000|2021-03-26 02:50:00|16256.5|16252.5|16259.5|16255.5|16264.5|16260.5|16256.5|16252.5|1735
1616727300000|2021-03-26 02:55:00|16260.5|16256.5|16253.5|16249.5|16263.5|16259.5|16251.5|16247.5|986
1616727600000|2021-03-26 03:00:00|16254|16250|16262.5|16258.5|16262.5|16258.5|16253.5|16249.5|788
1616727900000|2021-03-26 03:05:00|16263.5|16259.5|16273.5|16269.5|16273.5|16269.5|16261.5|16257.5|1510
1616728200000|2021-03-26 03:10:00|16274|16270|16275.5|16271.5|16276.5|16272.5|16270.5|16266.5|1106
1616728500000|2021-03-26 03:15:00|16275|16271|16276.5|16272.5|16281.5|16277.5|16268.5|16264.5|1260
1616728800000|2021-03-26 03:20:00|16275.5|16271.5|16281.5|16277.5|16284.5|16280.5|16275.5|16271.5|1018
1616729100000|2021-03-26 03:25:00|16282|16278|16270.5|16266.5|16283.5|16279.5|16267.5|16263.5|1131
1616729400000|2021-03-26 03:30:00|16271|16267|16259.5|16255.5|16271|16267|16258.5|16254.5|1262
1616729700000|2021-03-26 03:35:00|16259|16255|16271.5|16267.5|16271.5|16267.5|16258.5|16254.5|747
1616730000000|2021-03-26 03:40:00|16272|16268|16279.5|16275.5|16283.5|16279.5|16270.5|16266.5|1137
1616730300000|2021-03-26 03:45:00|16278.5|16274.5|16265|16261|16278.5|16274.5|16259.5|16255.5|1046
1616730600000|2021-03-26 03:50:00|16266|16262|16265|16261|16268.5|16264.5|16256|16252|1271
1616730900000|2021-03-26 03:55:00|16265.5|16261.5|16261.5|16257.5|16270.5|16266.5|16259|16255|741
1616731200000|2021-03-26 04:00:00|16261|16257|16272.5|16268.5|16273.5|16269.5|16259.5|16255.5|859
1616731500000|2021-03-26 04:05:00|16274.5|16270.5|16278.5|16274.5|16286.5|16282.5|16274.5|16270.5|1376
1616731800000|2021-03-26 04:10:00|16279.5|16275.5|16278.5|16274.5|16279.5|16275.5|16271.5|16267.5|552
1616732100000|2021-03-26 04:15:00|16278|16274|16294|16290|16296.5|16292.5|16274|16270|2164
1616732400000|2021-03-26 04:20:00|16294.5|16290.5|16305.5|16301.5|16309.5|16305.5|16294.5|16290.5|2538
1616732700000|2021-03-26 04:25:00|16306.5|16302.5|16311.5|16307.5|16314.5|16310.5|16305.5|16301.5|1150
1616733000000|2021-03-26 04:30:00|16310.5|16306.5|16302|16298|16312|16308|16299.5|16295.5|1116
1616733300000|2021-03-26 04:35:00|16302.5|16298.5|16300.5|16296.5|16305.5|16301.5|16294.5|16290.5|822
1616733600000|2021-03-26 04:40:00|16302|16298|16304.5|16300.5|16308.5|16304.5|16302|16298|578
1616733900000|2021-03-26 04:45:00|16305|16301|16306.5|16302.5|16309|16305|16303|16299|409
1616734200000|2021-03-26 04:50:00|16307.5|16303.5|16306.5|16302.5|16309.5|16305.5|16304.5|16300.5|355
1616734500000|2021-03-26 04:55:00|16306|16302|16299.5|16295.5|16307.5|16303.5|16298.5|16294.5|597
1616734800000|2021-03-26 05:00:00|16300|16296|16300.5|16296.5|16309.5|16305.5|16299|16295|890
1616735100000|2021-03-26 05:05:00|16301|16297|16309|16305|16309.5|16305.5|16299|16295|593
1616735400000|2021-03-26 05:10:00|16309.5|16305.5|16308|16304|16315.5|16311.5|16304.5|16300.5|1306
1616735700000|2021-03-26 05:15:00|16306|16302|16304.5|16300.5|16309.5|16305.5|16302|16298|989
1616736000000|2021-03-26 05:20:00|16303.5|16299.5|16302|16298|16306|16302|16299.5|16295.5|1000
1616736300000|2021-03-26 05:25:00|16301.5|16297.5|16297|16293|16301.5|16297.5|16294.5|16290.5|1909
1616736600000|2021-03-26 05:30:00|16296|16292|16295.5|16291.5|16301.5|16297.5|16291.5|16287.5|2559
1616736900000|2021-03-26 05:35:00|16294|16290|16295|16291|16302.5|16298.5|16291|16287|2697
1616737200000|2021-03-26 05:40:00|16296.5|16292.5|16311.5|16307.5|16311.5|16307.5|16294|16290|3509
1616737500000|2021-03-26 05:45:00|16314.5|16300.5|16314.9|16300.9|16314.9|16300.9|16312|16298|6
1616737800000|2021-03-26 05:50:00|16314.5|16300.5|16314.1|16300.1|16314.9|16300.9|16312.4|16298.4|0
1616738100000|2021-03-26 05:55:00|16314.3|16300.3|16322.4|16308.4|16325.2|16311.2|16314.1|16300.1|0
1616738400000|2021-03-26 06:00:00|16324.5|16310.5|16325.7|16311.7|16327.5|16313.5|16322.5|16308.5|0
1616738700000|2021-03-26 06:05:00|16325.9|16311.9|16327.2|16313.2|16329.3|16315.3|16325.9|16311.9|0
1616739000000|2021-03-26 06:10:00|16326.9|16312.9|16327.4|16313.4|16328.3|16314.3|16326.5|16312.5|0
1616739300000|2021-03-26 06:15:00|16327|16313|16324.9|16310.9|16327|16313|16313.5|16299.5|0
1616739600000|2021-03-26 06:20:00|16325|16311|16330|16316|16332.1|16318.1|16324.9|16310.9|0
1616739900000|2021-03-26 06:25:00|16330.1|16316.1|16323.7|16309.7|16330.8|16316.8|16323.7|16309.7|0
1616740200000|2021-03-26 06:30:00|16323.8|16309.8|16326.8|16312.8|16330.6|16316.6|16323.8|16309.8|0
1616740500000|2021-03-26 06:35:00|16328.8|16314.8|16326.4|16312.4|16333.8|16319.8|16326.4|16312.4|0
1616740800000|2021-03-26 06:40:00|16326.5|16312.5|16325.1|16311.1|16330.8|16316.8|16322.7|16308.7|0
1616741100000|2021-03-26 06:45:00|16325.2|16311.2|16318.8|16304.8|16325.3|16311.3|16318.8|16304.8|0
1616741400000|2021-03-26 06:50:00|16318.9|16304.9|16314.9|16300.9|16319|16305|16312.8|16298.8|0
1616741700000|2021-03-26 06:55:00|16314.8|16300.8|16316.5|16302.5|16316.5|16302.5|16310.7|16296.7|0
1616742000000|2021-03-26 07:00:00|16314.4|16300.4|16330|16324|16330.5|16324.5|16314.4|16300.4|1039
1616742300000|2021-03-26 07:05:00|16329.5|16323.5|16337|16331|16345.5|16339.5|16329.5|16323.5|959
1616742600000|2021-03-26 07:10:00|16337.5|16331.5|16342.5|16336.5|16343.5|16337.5|16337|16331|343
1616742900000|2021-03-26 07:15:00|16343|16337|16339.5|16333.5|16345|16339|16337.5|16331.5|407
1616743200000|2021-03-26 07:20:00|16340|16334|16335.5|16329.5|16342.5|16336.5|16334.5|16328.5|267
1616743500000|2021-03-26 07:25:00|16336|16330|16331.5|16325.5|16338|16332|16328.5|16322.5|413
1616743800000|2021-03-26 07:30:00|16331|16325|16335.5|16329.5|16336.5|16330.5|16330|16324|177
1616744100000|2021-03-26 07:35:00|16335|16329|16331.5|16325.5|16336.5|16330.5|16331.5|16325.5|184
1616744400000|2021-03-26 07:40:00|16329.5|16323.5|16332.5|16326.5|16336.5|16330.5|16329|16323|133
1616744700000|2021-03-26 07:45:00|16333|16327|16331.5|16325.5|16334|16328|16329.5|16323.5|183
1616745000000|2021-03-26 07:50:00|16331|16325|16327|16321|16332|16326|16325.5|16319.5|529
1616745300000|2021-03-26 07:55:00|16326.5|16320.5|16327.5|16321.5|16330|16324|16326|16320|169
1616745600000|2021-03-26 08:00:00|16326.5|16320.5|16330.5|16324.5|16335.5|16329.5|16321.5|16315.5|425
1616745900000|2021-03-26 08:05:00|16331|16325|16334.5|16328.5|16338.5|16332.5|16330.5|16324.5|305
1616746200000|2021-03-26 08:10:00|16334|16328|16326.5|16320.5|16336.5|16330.5|16326.5|16320.5|248
1616746500000|2021-03-26 08:15:00|16328|16322|16329.5|16323.5|16336.5|16330.5|16327.5|16321.5|177
1616746800000|2021-03-26 08:20:00|16330|16324|16330|16324|16336.5|16330.5|16329.5|16323.5|226
1616747100000|2021-03-26 08:25:00|16329.5|16323.5|16327.5|16321.5|16331|16325|16326.5|16320.5|169
1616747400000|2021-03-26 08:30:00|16328.5|16322.5|16329.5|16323.5|16330.5|16324.5|16327.5|16321.5|72
1616747700000|2021-03-26 08:35:00|16328.5|16322.5|16331.5|16325.5|16333|16327|16328.5|16322.5|79
1616748000000|2021-03-26 08:40:00|16332.5|16326.5|16332.5|16326.5|16333.5|16327.5|16331|16325|85
1616748300000|2021-03-26 08:45:00|16331.5|16325.5|16333|16327|16333.5|16327.5|16330.5|16324.5|49
1616748600000|2021-03-26 08:50:00|16332|16326|16328|16322|16332|16326|16326.5|16320.5|128
1616748900000|2021-03-26 08:55:00|16328.5|16322.5|16328.5|16322.5|16329.5|16323.5|16327.5|16321.5|44
1616749200000|2021-03-26 09:00:00|16328|16322|16332.5|16326.5|16332.5|16326.5|16326.5|16320.5|124
1616749500000|2021-03-26 09:05:00|16331.5|16325.5|16327.5|16321.5|16332|16326|16327.5|16321.5|56
1616749800000|2021-03-26 09:10:00|16326.5|16320.5|16323.5|16317.5|16327.5|16321.5|16323.5|16317.5|224
1616750100000|2021-03-26 09:15:00|16322.5|16316.5|16325|16319|16325.5|16319.5|16322.5|16316.5|191
1616750400000|2021-03-26 09:20:00|16324.5|16318.5|16324.5|16318.5|16325.5|16319.5|16323.5|16317.5|75
1616750700000|2021-03-26 09:25:00|16323.5|16317.5|16325.5|16319.5|16325.5|16319.5|16323.5|16317.5|62
1616751000000|2021-03-26 09:30:00|16324.5|16318.5|16326.5|16320.5|16328.5|16322.5|16323.5|16317.5|101
1616751300000|2021-03-26 09:35:00|16326|16320|16326.5|16320.5|16327.5|16321.5|16325.5|16319.5|36
1616751600000|2021-03-26 09:40:00|16325.5|16319.5|16326|16320|16326.5|16320.5|16323.5|16317.5|55
1616751900000|2021-03-26 09:45:00|16325.5|16319.5|16326.5|16320.5|16327.5|16321.5|16324.5|16318.5|82
1616752200000|2021-03-26 09:50:00|16327|16321|16329|16323|16329.5|16323.5|16326|16320|79
1616752500000|2021-03-26 09:55:00|16329.5|16323.5|16331|16325|16331.5|16325.5|16328.5|16322.5|90
1616752800000|2021-03-26 10:00:00|16330.5|16324.5|16330.5|16324.5|16333.5|16327.5|16330.5|16324.5|89
1616753100000|2021-03-26 10:05:00|16331.5|16325.5|16331.5|16325.5|16332|16326|16329|16323|50
1616753400000|2021-03-26 10:10:00|16332.5|16326.5|16332.5|16326.5|16333.5|16327.5|16331.5|16325.5|76
1616753700000|2021-03-26 10:15:00|16331.5|16325.5|16329.5|16323.5|16331.5|16325.5|16328|16322|56
1616754000000|2021-03-26 10:20:00|16328.5|16322.5|16329.5|16323.5|16329.5|16323.5|16325.5|16319.5|90
1616754300000|2021-03-26 10:25:00|16330|16324|16329.5|16323.5|16332|16326|16329.5|16323.5|43
1616754600000|2021-03-26 10:30:00|16330|16324|16328|16322|16330.5|16324.5|16327.5|16321.5|43
1616754900000|2021-03-26 10:35:00|16329|16323|16326|16320|16330|16324|16325.5|16319.5|63
1616755200000|2021-03-26 10:40:00|16325.5|16319.5|16324.5|16318.5|16326.5|16320.5|16322.5|16316.5|191
1616755500000|2021-03-26 10:45:00|16324|16318|16327.5|16321.5|16328.5|16322.5|16324|16318|60
1616755800000|2021-03-26 10:50:00|16328|16322|16329.5|16323.5|16329.5|16323.5|16327.5|16321.5|34
1616756100000|2021-03-26 10:55:00|16329|16323|16327.5|16321.5|16329|16323|16327.5|16321.5|39
1616756400000|2021-03-26 11:00:00|16328|16322|16318|16312|16329.5|16323.5|16315|16309|353
1616756700000|2021-03-26 11:05:00|16317|16311|16324.5|16318.5|16326|16320|16315.5|16309.5|217
1616757000000|2021-03-26 11:10:00|16323.5|16317.5|16322.5|16316.5|16326.5|16320.5|16322.5|16316.5|85
1616757300000|2021-03-26 11:15:00|16321|16315|16316.5|16310.5|16321.5|16315.5|16316.5|16310.5|134
1616757600000|2021-03-26 11:20:00|16317|16311|16312.5|16306.5|16317.5|16311.5|16309.5|16303.5|377
1616757900000|2021-03-26 11:25:00|16313|16307|16309.5|16303.5|16314.5|16308.5|16308.5|16302.5|186
1616758200000|2021-03-26 11:30:00|16309|16303|16313.5|16307.5|16313.5|16307.5|16304.5|16298.5|276
1616758500000|2021-03-26 11:35:00|16314.5|16308.5|16312|16306|16315.5|16309.5|16310.5|16304.5|155
1616758800000|2021-03-26 11:40:00|16312.5|16306.5|16313.5|16307.5|16315|16309|16311.5|16305.5|76
1616759100000|2021-03-26 11:45:00|16313|16307|16312.5|16306.5|16313.5|16307.5|16311.5|16305.5|42
1616759400000|2021-03-26 11:50:00|16311.5|16305.5|16314.5|16308.5|16314.5|16308.5|16309.5|16303.5|87
1616759700000|2021-03-26 11:55:00|16315|16309|16317.5|16311.5|16320.5|16314.5|16315|16309|130
1616760000000|2021-03-26 12:00:00|16318|16312|16309.5|16303.5|16318|16312|16309.5|16303.5|116
1616760300000|2021-03-26 12:05:00|16308.5|16302.5|16303|16297|16309.5|16303.5|16301|16295|374
1616760600000|2021-03-26 12:10:00|16303.5|16297.5|16306.5|16300.5|16307.5|16301.5|16302|16296|205
1616760900000|2021-03-26 12:15:00|16305.5|16299.5|16301.5|16295.5|16306|16300|16296.5|16290.5|363
1616761200000|2021-03-26 12:20:00|16302|16296|16300.5|16294.5|16303.5|16297.5|16299.5|16293.5|131
1616761500000|2021-03-26 12:25:00|16300|16294|16300.5|16294.5|16301.5|16295.5|16298.5|16292.5|127
1616761800000|2021-03-26 12:30:00|16300|16294|16307.5|16301.5|16307.5|16301.5|16300|16294|195
1616762100000|2021-03-26 12:35:00|16307|16301|16310.5|16304.5|16314.5|16308.5|16306.5|16300.5|179
1616762400000|2021-03-26 12:40:00|16308.5|16302.5|16317|16311|16317.5|16311.5|16307.5|16301.5|146
1616762700000|2021-03-26 12:45:00|16317.5|16311.5|16313|16307|16317.5|16311.5|16313|16307|141
1616763000000|2021-03-26 12:50:00|16313.5|16307.5|16312.5|16306.5|16313.5|16307.5|16310.5|16304.5|41
1616763300000|2021-03-26 12:55:00|16312|16306|16310.5|16304.5|16313.5|16307.5|16310|16304|39
1616763600000|2021-03-26 13:00:00|16309.5|16303.5|16317|16311|16320.5|16314.5|16307.5|16301.5|347
1616763900000|2021-03-26 13:05:00|16317.5|16311.5|16318|16312|16319.5|16313.5|16315.5|16309.5|68
1616764200000|2021-03-26 13:10:00|16318.5|16312.5|16323.5|16317.5|16326.5|16320.5|16318|16312|344
1616764500000|2021-03-26 13:15:00|16324|16318|16322.5|16316.5|16324.5|16318.5|16321.5|16315.5|90
1616764800000|2021-03-26 13:20:00|16323.5|16317.5|16322.5|16316.5|16326|16320|16322.5|16316.5|103
1616765100000|2021-03-26 13:25:00|16322|16316|16320.5|16314.5|16323|16317|16318.5|16312.5|143
1616765400000|2021-03-26 13:30:00|16319.5|16313.5|16329|16323|16333.5|16327.5|16315.5|16309.5|703
1616765700000|2021-03-26 13:35:00|16328.5|16322.5|16332.5|16326.5|16332.5|16326.5|16324.5|16318.5|369
1616766000000|2021-03-26 13:40:00|16333.5|16327.5|16323.5|16317.5|16333.5|16327.5|16320|16314|446
1616766300000|2021-03-26 13:45:00|16324.5|16318.5|16332|16326|16333.5|16327.5|16324|16318|289
1616766600000|2021-03-26 13:50:00|16331.5|16325.5|16328.5|16322.5|16334.5|16328.5|16326.5|16320.5|252
1616766900000|2021-03-26 13:55:00|16329.5|16323.5|16329|16323|16332.5|16326.5|16328.5|16322.5|158
1616767200000|2021-03-26 14:00:00|16330|16324|16353.5|16347.5|16353.5|16347.5|16330|16324|1113
1616767500000|2021-03-26 14:05:00|16353|16347|16347.5|16341.5|16353.5|16347.5|16345.5|16339.5|474
1616767800000|2021-03-26 14:10:00|16347|16341|16344.5|16338.5|16347|16341|16342|16336|280
1616768100000|2021-03-26 14:15:00|16345.5|16339.5|16335.5|16329.5|16348.5|16342.5|16333.5|16327.5|586
1616768400000|2021-03-26 14:20:00|16336|16330|16332.5|16326.5|16338.5|16332.5|16325.5|16319.5|565
1616768700000|2021-03-26 14:25:00|16331.5|16325.5|16341.5|16335.5|16341.5|16335.5|16331.5|16325.5|297
1616769000000|2021-03-26 14:30:00|16342.5|16336.5|16339.5|16333.5|16343.5|16337.5|16336.5|16330.5|335
1616769300000|2021-03-26 14:35:00|16340.5|16334.5|16346|16340|16351.5|16345.5|16340.5|16334.5|525
1616769600000|2021-03-26 14:40:00|16346.5|16340.5|16347|16341|16347.5|16341.5|16342.5|16336.5|158
1616769900000|2021-03-26 14:45:00|16348|16342|16336.5|16330.5|16349.5|16343.5|16336.5|16330.5|331
1616770200000|2021-03-26 14:50:00|16337|16331|16336.5|16330.5|16341|16335|16335.5|16329.5|226
1616770500000|2021-03-26 14:55:00|16335.5|16329.5|16337.5|16331.5|16338.5|16332.5|16334.5|16328.5|117
1616770800000|2021-03-26 15:00:00|16338.5|16332.5|16340.5|16334.5|16341.5|16335.5|16329.5|16323.5|267
1616771100000|2021-03-26 15:05:00|16341|16335|16340.5|16334.5|16342.5|16336.5|16339|16333|127
1616771400000|2021-03-26 15:10:00|16340|16334|16332|16326|16340.5|16334.5|16324|16318|485
1616771700000|2021-03-26 15:15:00|16331.5|16325.5|16332.5|16326.5|16333.5|16327.5|16327.5|16321.5|179
1616772000000|2021-03-26 15:20:00|16331.5|16325.5|16323.5|16317.5|16334.5|16328.5|16322|16316|264
1616772300000|2021-03-26 15:25:00|16322.5|16316.5|16329.5|16323.5|16329.5|16323.5|16322.5|16316.5|291
1616772600000|2021-03-26 15:30:00|16329|16323|16334.5|16328.5|16335.5|16329.5|16324.5|16318.5|261
1616772900000|2021-03-26 15:35:00|16333.5|16327.5|16338|16332|16339.5|16333.5|16333.5|16327.5|218
1616773200000|2021-03-26 15:40:00|16338.5|16332.5|16338.5|16332.5|16338.5|16332.5|16334.5|16328.5|128
1616773500000|2021-03-26 15:45:00|16338|16332|16340|16334|16342.5|16336.5|16338|16332|183
1616773800000|2021-03-26 15:50:00|16340.5|16334.5|16338|16332|16341.5|16335.5|16337.5|16331.5|128
1616774100000|2021-03-26 15:55:00|16337.5|16331.5|16341.5|16335.5|16341.5|16335.5|16337.5|16331.5|108
1616774400000|2021-03-26 16:00:00|16342.5|16336.5|16334.5|16328.5|16343.5|16337.5|16334.5|16328.5|219
1616774700000|2021-03-26 16:05:00|16335.5|16329.5|16337.5|16331.5|16338.5|16332.5|16332.5|16326.5|180
1616775000000|2021-03-26 16:10:00|16337|16331|16340.5|16334.5|16340.5|16334.5|16334.5|16328.5|83
1616775300000|2021-03-26 16:15:00|16340|16334|16342.5|16336.5|16345.5|16339.5|16338.5|16332.5|309
1616775600000|2021-03-26 16:20:00|16342|16336|16339.5|16333.5|16344.5|16338.5|16338.5|16332.5|170
1616775900000|2021-03-26 16:25:00|16340.5|16334.5|16342.5|16336.5|16343.5|16337.5|16338.5|16332.5|101
1616776200000|2021-03-26 16:30:00|16343|16337|16344.5|16338.5|16344.5|16338.5|16340.5|16334.5|59
1616776500000|2021-03-26 16:35:00|16345.5|16339.5|16348.5|16342.5|16350.5|16344.5|16345.5|16339.5|223
1616776800000|2021-03-26 16:40:00|16349.5|16343.5|16350|16344|16351.5|16345.5|16348.5|16342.5|175
1616777100000|2021-03-26 16:45:00|16350.5|16344.5|16362.5|16356.5|16362.5|16356.5|16349.5|16343.5|662
1616777400000|2021-03-26 16:50:00|16363.5|16357.5|16357.5|16351.5|16363.5|16357.5|16355.5|16349.5|184
1616777700000|2021-03-26 16:55:00|16357|16351|16351.5|16345.5|16357|16351|16348.5|16342.5|254
1616778000000|2021-03-26 17:00:00|16352|16346|16354.5|16348.5|16356.5|16350.5|16352|16346|85
1616778300000|2021-03-26 17:05:00|16355|16349|16356.5|16350.5|16358.5|16352.5|16353.5|16347.5|122
1616778600000|2021-03-26 17:10:00|16356|16350|16360.5|16354.5|16360.5|16354.5|16356|16350|108
1616778900000|2021-03-26 17:15:00|16361.5|16355.5|16358.5|16352.5|16363.5|16357.5|16357|16351|226
1616779200000|2021-03-26 17:20:00|16359|16353|16363.5|16357.5|16365.5|16359.5|16357|16351|270
1616779500000|2021-03-26 17:25:00|16364|16358|16366|16360|16368.5|16362.5|16363.5|16357.5|274
1616779800000|2021-03-26 17:30:00|16366.5|16360.5|16363.5|16357.5|16367.5|16361.5|16363.5|16357.5|117
1616780100000|2021-03-26 17:35:00|16362.5|16356.5|16359.5|16353.5|16363|16357|16358.5|16352.5|139
1616780400000|2021-03-26 17:40:00|16360|16354|16356.5|16350.5|16360|16354|16356.5|16350.5|109
1616780700000|2021-03-26 17:45:00|16355.5|16349.5|16343.5|16337.5|16356.5|16350.5|16343.5|16337.5|386
1616781000000|2021-03-26 17:50:00|16342.5|16336.5|16347.5|16341.5|16350.5|16344.5|16341.5|16335.5|226
1616781300000|2021-03-26 17:55:00|16346.5|16340.5|16347|16341|16347.5|16341.5|16342.5|16336.5|88
1616781600000|2021-03-26 18:00:00|16346.5|16340.5|16341|16335|16348.5|16342.5|16338|16332|228
1616781900000|2021-03-26 18:05:00|16341.5|16335.5|16314.5|16308.5|16345|16339|16313.5|16307.5|1125
1616782200000|2021-03-26 18:10:00|16315|16309|16308|16302|16318.5|16312.5|16305.5|16299.5|656
1616782500000|2021-03-26 18:15:00|16307.5|16301.5|16294.5|16288.5|16308|16302|16265|16259|2416
1616782800000|2021-03-26 18:20:00|16294|16288|16305.5|16299.5|16308|16302|16290|16284|462
1616783100000|2021-03-26 18:25:00|16304.5|16298.5|16313.5|16307.5|16316.5|16310.5|16302|16296|324
1616783400000|2021-03-26 18:30:00|16312.5|16306.5|16310|16304|16314.5|16308.5|16303.5|16297.5|279
1616783700000|2021-03-26 18:35:00|16309.5|16303.5|16308.5|16302.5|16311|16305|16302|16296|170
1616784000000|2021-03-26 18:40:00|16307.5|16301.5|16307|16301|16309.5|16303.5|16299.5|16293.5|161
1616784300000|2021-03-26 18:45:00|16308|16302|16293|16287|16309.5|16303.5|16293|16287|193
1616784600000|2021-03-26 18:50:00|16292.5|16286.5|16332.5|16326.5|16339|16333|16290|16284|842
1616784900000|2021-03-26 18:55:00|16331.5|16325.5|16343|16337|16344.5|16338.5|16328|16322|398
1616785200000|2021-03-26 19:00:00|16342.5|16336.5|16342.5|16336.5|16345|16339|16338.5|16332.5|292
1616785500000|2021-03-26 19:05:00|16343.5|16337.5|16343.5|16337.5|16348|16342|16341.5|16335.5|258
1616785800000|2021-03-26 19:10:00|16344.5|16338.5|16357.5|16351.5|16359.5|16353.5|16344|16338|458
1616786100000|2021-03-26 19:15:00|16356.5|16350.5|16375|16369|16375.5|16369.5|16356.5|16350.5|922
1616786400000|2021-03-26 19:20:00|16375.5|16369.5|16375.5|16369.5|16378|16372|16371.5|16365.5|320
1616786700000|2021-03-26 19:25:00|16376|16370|16382.5|16376.5|16384.5|16378.5|16373.5|16367.5|370
1616787000000|2021-03-26 19:30:00|16384.5|16378.5|16388|16382|16399|16393|16384.5|16378.5|878
1616787300000|2021-03-26 19:35:00|16387.5|16381.5|16394|16388|16397|16391|16387.5|16381.5|355
1616787600000|2021-03-26 19:40:00|16394.5|16388.5|16404|16398|16405|16399|16394|16388|424
1616787900000|2021-03-26 19:45:00|16404.5|16398.5|16416.5|16410.5|16416.5|16410.5|16403.5|16397.5|700
1616788200000|2021-03-26 19:50:00|16415.5|16409.5|16422|16416|16422.5|16416.5|16411|16405|563
1616788500000|2021-03-26 19:55:00|16421.5|16415.5|16441|16435|16442.5|16436.5|16421.5|16415.5|1349
1616788800000|2021-03-26 20:00:00|16440.5|16434.5|16442|16436|16443.5|16437.5|16439.5|16433.5|514
1616789100000|2021-03-26 20:05:00|16443.5|16437.5|16441.5|16435.5|16445|16439|16440.5|16434.5|309
1616789400000|2021-03-26 20:10:00|16440.5|16434.5|16441.5|16435.5|16441.5|16435.5|16439.5|16433.5|106
1616789700000|2021-03-26 20:15:00|16442|16436|16433.5|16427.5|16442|16436|16432.5|16426.5|202
1616790000000|2021-03-26 20:20:00|16433|16427|16439.5|16433.5|16439.5|16433.5|16427|16421|280
1616790300000|2021-03-26 20:25:00|16440.5|16434.5|16444|16438|16444.5|16438.5|16438|16432|147
1616790600000|2021-03-26 20:30:00|16444.5|16438.5|16443.5|16437.5|16444.5|16438.5|16441|16435|152
1616790900000|2021-03-26 20:35:00|16444|16438|16444.5|16438.5|16444.5|16438.5|16442.5|16436.5|119
1616791200000|2021-03-26 20:40:00|16445|16439|16447.5|16441.5|16447.5|16441.5|16445|16439|248
1616791500000|2021-03-26 20:45:00|16446.5|16440.5|16446|16440|16447.5|16441.5|16444|16438|215
1616791800000|2021-03-26 20:50:00|16446.5|16440.5|16444.5|16438.5|16446.5|16440.5|16442|16436|234
1616792100000|2021-03-26 20:55:00|16444|16438|16448.5|16442.5|16448.5|16442.5|16441|16435|312
1616968800000|2021-03-28 22:00:00|16448.4|16434.4|16437.4|16423.4|16448.4|16434.4|16437.4|16423.4|0
1616969100000|2021-03-28 22:05:00|16438.2|16424.2|16440.9|16426.9|16441.6|16427.6|16435.3|16421.3|0
1616969400000|2021-03-28 22:10:00|16440.5|16426.5|16442.3|16428.3|16445.2|16431.2|16438.3|16424.3|0
1616969700000|2021-03-28 22:15:00|16442.5|16428.5|16437.8|16423.8|16442.5|16428.5|16435.6|16421.6|0
1616970000000|2021-03-28 22:20:00|16437.1|16423.1|16434.9|16420.9|16437.1|16423.1|16432|16418|0
1616970300000|2021-03-28 22:25:00|16435.6|16421.6|16439.6|16425.6|16440.7|16426.7|16435.6|16421.6|0
1616970600000|2021-03-28 22:30:00|16439.2|16425.2|16438.5|16424.5|16441|16427|16437.8|16423.8|0
1616970900000|2021-03-28 22:35:00|16439.2|16425.2|16434.9|16420.9|16439.2|16425.2|16433.4|16419.4|0
1616971200000|2021-03-28 22:40:00|16435.2|16421.2|16444|16430|16444.7|16430.7|16435.2|16421.2|0
1616971500000|2021-03-28 22:45:00|16444.7|16430.7|16441.8|16427.8|16446.2|16432.2|16441.1|16427.1|0
1616971800000|2021-03-28 22:50:00|16441.1|16427.1|16441.8|16427.8|16442.6|16428.6|16437.5|16423.5|0
1616972100000|2021-03-28 22:55:00|16442.6|16428.6|16438.2|16424.2|16442.6|16428.6|16437.5|16423.5|0
1616972400000|2021-03-28 23:00:00|16438.9|16424.9|16436|16422|16440.4|16426.4|16435.3|16421.3|0
1616972700000|2021-03-28 23:05:00|16436.4|16422.4|16433.9|16419.9|16436.8|16422.8|16433.1|16419.1|0
1616973000000|2021-03-28 23:10:00|16433.1|16419.1|16432.4|16418.4|16433.1|16419.1|16430.2|16416.2|0
1616973300000|2021-03-28 23:15:00|16432|16418|16442.6|16428.6|16444.1|16430.1|16431.7|16417.7|0
1616973600000|2021-03-28 23:20:00|16442.8|16428.8|16440.8|16426.8|16443|16429|16440.8|16426.8|0
1616973900000|2021-03-28 23:25:00|16440.1|16426.1|16435.7|16421.7|16442.3|16428.3|16435.7|16421.7|0
1616974200000|2021-03-28 23:30:00|16436.5|16422.5|16438.6|16424.6|16438.6|16424.6|16434.3|16420.3|0
1616974500000|2021-03-28 23:35:00|16437.9|16423.9|16437.1|16423.1|16439.3|16425.3|16435.7|16421.7|0
1616974800000|2021-03-28 23:40:00|16436.8|16422.8|16435.4|16421.4|16437.5|16423.5|16435.4|16421.4|0
1616975100000|2021-03-28 23:45:00|16435|16421|16427|16413|16435.4|16421.4|16426.2|16412.2|0
1616975400000|2021-03-28 23:50:00|16426.2|16412.2|16430.6|16416.6|16430.6|16416.6|16426.2|16412.2|0
1616975700000|2021-03-28 23:55:00|16430.2|16416.2|16425.5|16411.5|16431.3|16417.3|16425.5|16411.5|0
1616976000000|2021-03-29 00:00:00|16425.8|16411.8|16423.7|16409.7|16428.4|16414.4|16420.4|16406.4|0
1616976300000|2021-03-29 00:05:00|16423.3|16409.3|16419.7|16405.7|16424|16410|16419|16405|0
1616976600000|2021-03-29 00:10:00|16420|16406|16415.9|16401.9|16420.4|16406.4|16414.5|16400.5|0
1616976900000|2021-03-29 00:15:00|16415.2|16401.2|16391.7|16377.7|16415.2|16401.2|16383.3|16369.3|0
1616977200000|2021-03-29 00:20:00|16391.4|16377.4|16388.9|16374.9|16398.2|16384.2|16387.8|16373.8|0
1616977500000|2021-03-29 00:25:00|16389.9|16375.9|16381.4|16367.4|16390.7|16376.7|16378.9|16364.9|0
1616977800000|2021-03-29 00:30:00|16380.4|16366.4|16385|16371|16385.4|16371.4|16378.2|16364.2|0
1616978100000|2021-03-29 00:35:00|16385.4|16371.4|16381.9|16367.9|16388.2|16374.2|16381.9|16367.9|0
1616978400000|2021-03-29 00:40:00|16381.6|16367.6|16382.3|16368.3|16382.3|16368.3|16377|16363|0
1616978700000|2021-03-29 00:45:00|16387.8|16383.8|16389.8|16385.8|16390.8|16386.8|16370.3|16366.3|5078
1616979000000|2021-03-29 00:50:00|16387.8|16383.8|16392.3|16388.3|16392.3|16388.3|16378.3|16374.3|1525
1616979300000|2021-03-29 00:55:00|16391.3|16387.3|16395.3|16391.3|16402.8|16398.8|16387.8|16383.8|1539
1616979600000|2021-03-29 01:00:00|16395.8|16391.8|16407.3|16403.3|16417.8|16413.8|16391.8|16387.8|4912
1616979900000|2021-03-29 01:05:00|16406.3|16402.3|16400.8|16396.8|16412.3|16408.3|16382.3|16378.3|3734
1616980200000|2021-03-29 01:10:00|16396.3|16392.3|16384.3|16380.3|16412.8|16408.8|16383.8|16379.8|2398
1616980500000|2021-03-29 01:15:00|16383.8|16379.8|16378.3|16374.3|16394.8|16390.8|16370.3|16366.3|3820
1616980800000|2021-03-29 01:20:00|16378.8|16374.8|16399.3|16395.3|16407.8|16403.8|16376.3|16372.3|2820
1616981100000|2021-03-29 01:25:00|16399.8|16395.8|16417.3|16413.3|16431.8|16427.8|16391.3|16387.3|5347
1616981400000|2021-03-29 01:30:00|16418.3|16414.3|16424.3|16420.3|16426.8|16422.8|16400.8|16396.8|2852
1616981700000|2021-03-29 01:35:00|16424.8|16420.8|16382.8|16378.8|16424.8|16420.8|16379.3|16375.3|3501
1616982000000|2021-03-29 01:40:00|16381.8|16377.8|16420.3|16416.3|16424.3|16420.3|16375.8|16371.8|3664
1616982300000|2021-03-29 01:45:00|16419.3|16415.3|16440.8|16436.8|16446.8|16442.8|16410.8|16406.8|6506
1616982600000|2021-03-29 01:50:00|16438.8|16434.8|16433.8|16429.8|16443.8|16439.8|16426.8|16422.8|1963
1616982900000|2021-03-29 01:55:00|16433.3|16429.3|16450.3|16446.3|16452.8|16448.8|16433.3|16429.3|2513
1616983200000|2021-03-29 02:00:00|16449.8|16445.8|16445.3|16441.3|16452.8|16448.8|16428.8|16424.8|2220
1616983500000|2021-03-29 02:05:00|16444.8|16440.8|16462.3|16458.3|16463.8|16459.8|16439.8|16435.8|2296
1616983800000|2021-03-29 02:10:00|16462.8|16458.8|16458.3|16454.3|16464.8|16460.8|16450.8|16446.8|1980
1616984100000|2021-03-29 02:15:00|16458.8|16454.8|16447.8|16443.8|16466.8|16462.8|16443.8|16439.8|1899
1616984400000|2021-03-29 02:20:00|16449.8|16445.8|16472.8|16468.8|16475.3|16471.3|16448.3|16444.3|2538
1616984700000|2021-03-29 02:25:00|16473.3|16469.3|16477.8|16473.8|16477.8|16473.8|16470.3|16466.3|1159
1616985000000|2021-03-29 02:30:00|16478.8|16474.8|16480.8|16476.8|16490.8|16486.8|16474.8|16470.8|2496
1616985300000|2021-03-29 02:35:00|16481.8|16477.8|16480.8|16476.8|16486.8|16482.8|16475.3|16471.3|908
1616985600000|2021-03-29 02:40:00|16480.3|16476.3|16488.8|16484.8|16490.8|16486.8|16472.3|16468.3|1518
1616985900000|2021-03-29 02:45:00|16489.3|16485.3|16476.8|16472.8|16489.3|16485.3|16471.8|16467.8|1151
1616986200000|2021-03-29 02:50:00|16478.8|16474.8|16472.8|16468.8|16480.8|16476.8|16464.3|16460.3|1131
1616986500000|2021-03-29 02:55:00|16473.8|16469.8|16482.3|16478.3|16483.8|16479.8|16465.8|16461.8|828
1616986800000|2021-03-29 03:00:00|16482.8|16478.8|16486.8|16482.8|16488.8|16484.8|16470.8|16466.8|1177
1616987100000|2021-03-29 03:05:00|16487.3|16483.3|16484.3|16480.3|16489.8|16485.8|16481.3|16477.3|674
1616987400000|2021-03-29 03:10:00|16483.8|16479.8|16460.8|16456.8|16494.8|16490.8|16453.8|16449.8|2883
1616987700000|2021-03-29 03:15:00|16461.3|16457.3|16477.3|16473.3|16477.8|16473.8|16456.8|16452.8|1195
1616988000000|2021-03-29 03:20:00|16477.8|16473.8|16481.3|16477.3|16486.8|16482.8|16473.8|16469.8|742
1616988300000|2021-03-29 03:25:00|16482.3|16478.3|16490.3|16486.3|16491.8|16487.8|16481.8|16477.8|905
1616988600000|2021-03-29 03:30:00|16489.8|16485.8|16490.8|16486.8|16493.3|16489.3|16484.8|16480.8|943
1616988900000|2021-03-29 03:35:00|16489.8|16485.8|16492.8|16488.8|16493.8|16489.8|16486.8|16482.8|684
1616989200000|2021-03-29 03:40:00|16493.3|16489.3|16497.8|16493.8|16497.8|16493.8|16491.8|16487.8|1010
1616989500000|2021-03-29 03:45:00|16498.3|16494.3|16492.8|16488.8|16499.3|16495.3|16491.8|16487.8|654
1616989800000|2021-03-29 03:50:00|16493.8|16489.8|16496.8|16492.8|16499.8|16495.8|16491.8|16487.8|598
1616990100000|2021-03-29 03:55:00|16497.3|16493.3|16497.8|16493.8|16502.8|16498.8|16491.8|16487.8|674
1616990400000|2021-03-29 04:00:00|16496.8|16492.8|16494.8|16490.8|16502.3|16498.3|16493.3|16489.3|652
1616990700000|2021-03-29 04:05:00|16495.8|16491.8|16485.8|16481.8|16498.8|16494.8|16484.8|16480.8|1123
1616991000000|2021-03-29 04:10:00|16485.3|16481.3|16490.8|16486.8|16492.8|16488.8|16483.8|16479.8|545
1616991300000|2021-03-29 04:15:00|16489.8|16485.8|16488.8|16484.8|16495.8|16491.8|16486.8|16482.8|729
1616991600000|2021-03-29 04:20:00|16489.8|16485.8|16479.8|16475.8|16492.8|16488.8|16474.8|16470.8|1016
1616991900000|2021-03-29 04:25:00|16479.3|16475.3|16472.3|16468.3|16482.8|16478.8|16468.8|16464.8|950
1616992200000|2021-03-29 04:30:00|16472.8|16468.8|16475.3|16471.3|16476.8|16472.8|16463.8|16459.8|1226
1616992500000|2021-03-29 04:35:00|16475.8|16471.8|16477.8|16473.8|16477.8|16473.8|16470.8|16466.8|622
1616992800000|2021-03-29 04:40:00|16477.3|16473.3|16472.3|16468.3|16480.8|16476.8|16471.8|16467.8|527
1616993100000|2021-03-29 04:45:00|16472.8|16468.8|16470.8|16466.8|16473.8|16469.8|16460.8|16456.8|1463
1616993400000|2021-03-29 04:50:00|16469.8|16465.8|16472.8|16468.8|16472.8|16468.8|16462.8|16458.8|763
1616993700000|2021-03-29 04:55:00|16472.3|16468.3|16463.8|16459.8|16475.8|16471.8|16462.3|16458.3|680
1616994000000|2021-03-29 05:00:00|16462.8|16458.8|16456.8|16452.8|16467.8|16463.8|16450.8|16446.8|1931
1616994300000|2021-03-29 05:05:00|16456.3|16452.3|16444.8|16440.8|16460.3|16456.3|16440.8|16436.8|1704
1616994600000|2021-03-29 05:10:00|16444.3|16440.3|16424.3|16420.3|16446.8|16442.8|16421.8|16417.8|3016
1616994900000|2021-03-29 05:15:00|16424.8|16420.8|16423.8|16419.8|16428.8|16424.8|16423.3|16419.3|1922
1616995200000|2021-03-29 05:20:00|16423.3|16419.3|16425.8|16421.8|16427.8|16423.8|16419.8|16415.8|1607
1616995500000|2021-03-29 05:25:00|16424.8|16420.8|16429.8|16425.8|16434.8|16430.8|16423.8|16419.8|2120
1616995800000|2021-03-29 05:30:00|16429.3|16425.3|16437.8|16433.8|16438.8|16434.8|16427.8|16423.8|1395
1616996100000|2021-03-29 05:35:00|16437.3|16433.3|16423.8|16419.8|16437.8|16433.8|16422.8|16418.8|1402
1616996400000|2021-03-29 05:40:00|16423.3|16419.3|16427.8|16423.8|16429.3|16425.3|16419.8|16415.8|2186
1616996700000|2021-03-29 05:45:00|16433.3|16419.3|16434.2|16420.2|16435.8|16421.8|16430.4|16416.4|6
1616997000000|2021-03-29 05:50:00|16433.9|16419.9|16447.4|16433.4|16449.6|16435.6|16433.9|16419.9|0
1616997300000|2021-03-29 05:55:00|16447.6|16433.6|16449.2|16435.2|16455.2|16441.2|16444.7|16430.7|0
1616997600000|2021-03-29 06:00:00|16449.4|16435.4|16448.8|16434.8|16461.1|16447.1|16446.3|16432.3|0
1616997900000|2021-03-29 06:05:00|16449|16435|16460.4|16446.4|16462.9|16448.9|16442.3|16428.3|0
1616998200000|2021-03-29 06:10:00|16460|16446|16438.3|16424.3|16460.4|16446.4|16438|16424|0
1616998500000|2021-03-29 06:15:00|16438.7|16424.7|16439.4|16425.4|16440.9|16426.9|16434.9|16420.9|0
1616998800000|2021-03-29 06:20:00|16439.3|16425.3|16443.3|16429.3|16444.2|16430.2|16439.3|16425.3|0
1616999100000|2021-03-29 06:25:00|16443.4|16429.4|16450.1|16436.1|16450.9|16436.9|16442.9|16428.9|0
1616999400000|2021-03-29 06:30:00|16450.7|16436.7|16449.2|16435.2|16453.2|16439.2|16446|16432|0
1616999700000|2021-03-29 06:35:00|16449.1|16435.1|16451.8|16437.8|16451.8|16437.8|16448.1|16434.1|0
1617000000000|2021-03-29 06:40:00|16451.9|16437.9|16454.6|16440.6|16455.7|16441.7|16451.9|16437.9|0
1617000300000|2021-03-29 06:45:00|16454.7|16440.7|16462.9|16448.9|16463|16449|16454.7|16440.7|0
1617000600000|2021-03-29 06:50:00|16456.8|16442.8|16461.5|16447.5|16463.6|16449.6|16454.8|16440.8|0
1617000900000|2021-03-29 06:55:00|16461.3|16447.3|16461.9|16447.9|16462.1|16448.1|16457.5|16443.5|0
1617001200000|2021-03-29 07:00:00|16461.8|16447.8|16459.8|16453.8|16461.8|16453.8|16440.8|16434.8|904
1617001500000|2021-03-29 07:05:00|16460.8|16454.8|16460.8|16454.8|16464.8|16458.8|16456.8|16450.8|466
1617001800000|2021-03-29 07:10:00|16461.3|16455.3|16471.8|16465.8|16472.8|16466.8|16460.8|16454.8|530
1617002100000|2021-03-29 07:15:00|16472.3|16466.3|16462.8|16456.8|16473.8|16467.8|16461.8|16455.8|393
1617002400000|2021-03-29 07:20:00|16463.8|16457.8|16459.8|16453.8|16465.8|16459.8|16456.8|16450.8|311
1617002700000|2021-03-29 07:25:00|16459.3|16453.3|16465.8|16459.8|16465.8|16459.8|16459.3|16453.3|157
1617003000000|2021-03-29 07:30:00|16466.3|16460.3|16461.8|16455.8|16468.8|16462.8|16461.3|16455.3|208
1617003300000|2021-03-29 07:35:00|16462.3|16456.3|16465.8|16459.8|16465.8|16459.8|16461.8|16455.8|95
1617003600000|2021-03-29 07:40:00|16466.8|16460.8|16467.8|16461.8|16467.8|16461.8|16463.3|16457.3|147
1617003900000|2021-03-29 07:45:00|16468.8|16462.8|16470.3|16464.3|16470.8|16464.8|16463.8|16457.8|175
1617004200000|2021-03-29 07:50:00|16470.8|16464.8|16469.8|16463.8|16472.8|16466.8|16466.8|16460.8|174
1617004500000|2021-03-29 07:55:00|16468.8|16462.8|16466.8|16460.8|16469.8|16463.8|16465.3|16459.3|96
1617004800000|2021-03-29 08:00:00|16466.3|16460.3|16464.3|16458.3|16467.3|16461.3|16461.8|16455.8|144
1617005100000|2021-03-29 08:05:00|16464.8|16458.8|16461.8|16455.8|16464.8|16458.8|16459.8|16453.8|109
1617005400000|2021-03-29 08:10:00|16461.3|16455.3|16459.8|16453.8|16463.3|16457.3|16458.8|16452.8|134
1617005700000|2021-03-29 08:15:00|16460.3|16454.3|16453.8|16447.8|16460.8|16454.8|16453.8|16447.8|227
1617006000000|2021-03-29 08:20:00|16452.3|16446.3|16455.8|16449.8|16456.8|16450.8|16451.8|16445.8|132
1617006300000|2021-03-29 08:25:00|16454.8|16448.8|16464.8|16458.8|16465.8|16459.8|16454.8|16448.8|277
1617006600000|2021-03-29 08:30:00|16465.3|16459.3|16461.8|16455.8|16465.3|16459.3|16461.8|16455.8|103
1617006900000|2021-03-29 08:35:00|16461.3|16455.3|16460.8|16454.8|16461.8|16455.8|16455.8|16449.8|151
1617007200000|2021-03-29 08:40:00|16460.3|16454.3|16461.8|16455.8|16463.8|16457.8|16459.8|16453.8|57
1617007500000|2021-03-29 08:45:00|16460.8|16454.8|16463.8|16457.8|16464.3|16458.3|16459.8|16453.8|71
1617007800000|2021-03-29 08:50:00|16463.3|16457.3|16463.3|16457.3|16464.8|16458.8|16461.8|16455.8|58
1617008100000|2021-03-29 08:55:00|16463.8|16457.8|16460.8|16454.8|16463.8|16457.8|16459.8|16453.8|40
1617008400000|2021-03-29 09:00:00|16460.3|16454.3|16461.8|16455.8|16463.3|16457.3|16459.8|16453.8|64
1617008700000|2021-03-29 09:05:00|16461.3|16455.3|16462.8|16456.8|16462.8|16456.8|16459.8|16453.8|44
1617009000000|2021-03-29 09:10:00|16461.8|16455.8|16466.8|16460.8|16466.8|16460.8|16460.8|16454.8|136
1617009300000|2021-03-29 09:15:00|16466.3|16460.3|16466.8|16460.8|16467.8|16461.8|16464.8|16458.8|59
1617009600000|2021-03-29 09:20:00|16467.3|16461.3|16471.8|16465.8|16472.8|16466.8|16467.3|16461.3|238
1617009900000|2021-03-29 09:25:00|16472.3|16466.3|16467.8|16461.8|16473.8|16467.8|16467.8|16461.8|84
1617010200000|2021-03-29 09:30:00|16466.8|16460.8|16469.3|16463.3|16471.8|16465.8|16466.8|16460.8|103
1617010500000|2021-03-29 09:35:00|16469.8|16463.8|16471.8|16465.8|16471.8|16465.8|16466.8|16460.8|51
1617010800000|2021-03-29 09:40:00|16471.3|16465.3|16471.8|16465.8|16472.3|16466.3|16470.8|16464.8|79
1617011100000|2021-03-29 09:45:00|16471.3|16465.3|16473.3|16467.3|16473.8|16467.8|16470.8|16464.8|72
1617011400000|2021-03-29 09:50:00|16473.8|16467.8|16476.8|16470.8|16478.8|16472.8|16473.3|16467.3|219
1617011700000|2021-03-29 09:55:00|16477.8|16471.8|16478.3|16472.3|16480.8|16474.8|16475.8|16469.8|221
1617012000000|2021-03-29 10:00:00|16477.3|16471.3|16475.8|16469.8|16479.8|16473.8|16473.8|16467.8|121
1617012300000|2021-03-29 10:05:00|16475.3|16469.3|16475.8|16469.8|16477.8|16471.8|16473.8|16467.8|47
1617012600000|2021-03-29 10:10:00|16475.3|16469.3|16481.8|16475.8|16481.8|16475.8|16474.8|16468.8|83
1617012900000|2021-03-29 10:15:00|16480.8|16474.8|16481.8|16475.8|16483.8|16477.8|16478.8|16472.8|141
1617013200000|2021-03-29 10:20:00|16481.3|16475.3|16481.8|16475.8|16481.8|16475.8|16479.8|16473.8|59
1617013500000|2021-03-29 10:25:00|16482.8|16476.8|16482.3|16476.3|16484.8|16478.8|16479.8|16473.8|170
1617013800000|2021-03-29 10:30:00|16483.3|16477.3|16484.8|16478.8|16484.8|16478.8|16481.3|16475.3|44
1617014100000|2021-03-29 10:35:00|16485.8|16479.8|16485.8|16479.8|16486.8|16480.8|16484.8|16478.8|98
1617014400000|2021-03-29 10:40:00|16485.3|16479.3|16486.8|16480.8|16486.8|16480.8|16485.3|16479.3|117
1617014700000|2021-03-29 10:45:00|16487.3|16481.3|16488.8|16482.8|16489.8|16483.8|16486.3|16480.3|148
1617015000000|2021-03-29 10:50:00|16489.8|16483.8|16490.8|16484.8|16492.8|16486.8|16488.8|16482.8|179
1617015300000|2021-03-29 10:55:00|16491.3|16485.3|16485.8|16479.8|16491.8|16485.8|16485.8|16479.8|100
1617015600000|2021-03-29 11:00:00|16486.3|16480.3|16492.8|16486.8|16494.3|16488.3|16485.8|16479.8|191
1617015900000|2021-03-29 11:05:00|16493.8|16487.8|16490.8|16484.8|16493.8|16487.8|16490.8|16484.8|150
1617016200000|2021-03-29 11:10:00|16491.3|16485.3|16489.3|16483.3|16493.3|16487.3|16488.8|16482.8|65
1617016500000|2021-03-29 11:15:00|16488.8|16482.8|16488.8|16482.8|16490.8|16484.8|16486.8|16480.8|89
1617016800000|2021-03-29 11:20:00|16488.3|16482.3|16487.8|16481.8|16489.8|16483.8|16487.3|16481.3|87
1617017100000|2021-03-29 11:25:00|16487.3|16481.3|16487.8|16481.8|16490.3|16484.3|16487.3|16481.3|106
1617017400000|2021-03-29 11:30:00|16486.8|16480.8|16487.8|16481.8|16487.8|16481.8|16485.8|16479.8|88
1617017700000|2021-03-29 11:35:00|16487.3|16481.3|16481.8|16475.8|16489.8|16483.8|16480.8|16474.8|186
1617018000000|2021-03-29 11:40:00|16481.3|16475.3|16483.3|16477.3|16483.8|16477.8|16480.8|16474.8|111
1617018300000|2021-03-29 11:45:00|16482.8|16476.8|16482.8|16476.8|16482.8|16476.8|16478.8|16472.8|169
1617018600000|2021-03-29 11:50:00|16482.3|16476.3|16480.8|16474.8|16482.8|16476.8|16479.8|16473.8|92
1617018900000|2021-03-29 11:55:00|16481.8|16475.8|16479.3|16473.3|16481.8|16475.8|16478.8|16472.8|68
1617019200000|2021-03-29 12:00:00|16478.8|16472.8|16479.8|16473.8|16482.3|16476.3|16478.8|16472.8|96
1617019500000|2021-03-29 12:05:00|16480.3|16474.3|16481.8|16475.8|16482.8|16476.8|16480.3|16474.3|45
1617019800000|2021-03-29 12:10:00|16480.8|16474.8|16486.3|16480.3|16486.8|16480.8|16480.3|16474.3|135
1617020100000|2021-03-29 12:15:00|16485.8|16479.8|16482.8|16476.8|16486.8|16480.8|16482.8|16476.8|110
1617020400000|2021-03-29 12:20:00|16484.3|16478.3|16485.8|16479.8|16486.8|16480.8|16484.3|16478.3|43
1617020700000|2021-03-29 12:25:00|16486.8|16480.8|16480.8|16474.8|16487.8|16481.8|16480.8|16474.8|152
1617021000000|2021-03-29 12:30:00|16481.3|16475.3|16478.8|16472.8|16481.8|16475.8|16478.8|16472.8|136
1617021300000|2021-03-29 12:35:00|16479.3|16473.3|16474.8|16468.8|16479.8|16473.8|16472.8|16466.8|215
1617021600000|2021-03-29 12:40:00|16475.3|16469.3|16476.8|16470.8|16477.8|16471.8|16473.8|16467.8|130
1617021900000|2021-03-29 12:45:00|16475.8|16469.8|16474.8|16468.8|16476.8|16470.8|16474.8|16468.8|108
1617022200000|2021-03-29 12:50:00|16475.3|16469.3|16476.8|16470.8|16476.8|16470.8|16473.8|16467.8|67
1617022500000|2021-03-29 12:55:00|16476.3|16470.3|16475.8|16469.8|16476.8|16470.8|16472.8|16466.8|90
1617022800000|2021-03-29 13:00:00|16476.3|16470.3|16477.8|16471.8|16477.8|16471.8|16475.3|16469.3|95
1617023100000|2021-03-29 13:05:00|16477.3|16471.3|16478.8|16472.8|16478.8|16472.8|16474.8|16468.8|75
1617023400000|2021-03-29 13:10:00|16477.8|16471.8|16476.8|16470.8|16479.8|16473.8|16476.8|16470.8|53
1617023700000|2021-03-29 13:15:00|16477.3|16471.3|16476.8|16470.8|16477.3|16471.3|16474.8|16468.8|45
1617024000000|2021-03-29 13:20:00|16477.3|16471.3|16478.8|16472.8|16480.8|16474.8|16477.3|16471.3|97
1617024300000|2021-03-29 13:25:00|16479.3|16473.3|16484.3|16478.3|16485.8|16479.8|16479.3|16473.3|127
1617024600000|2021-03-29 13:30:00|16484.8|16478.8|16491.8|16485.8|16491.8|16485.8|16475.3|16469.3|581
1617024900000|2021-03-29 13:35:00|16492.8|16486.8|16498.8|16492.8|16507.3|16501.3|16491.8|16485.8|1456
1617025200000|2021-03-29 13:40:00|16498.3|16492.3|16490.8|16484.8|16499.8|16493.8|16489.8|16483.8|693
1617025500000|2021-03-29 13:45:00|16491.3|16485.3|16490.3|16484.3|16497.8|16491.8|16484.8|16478.8|517
1617025800000|2021-03-29 13:50:00|16489.8|16483.8|16478.8|16472.8|16491.8|16485.8|16473.8|16467.8|581
1617026100000|2021-03-29 13:55:00|16477.8|16471.8|16476.8|16470.8|16480.8|16474.8|16473.8|16467.8|439
1617026400000|2021-03-29 14:00:00|16475.8|16469.8|16474.8|16468.8|16475.8|16469.8|16459.3|16453.3|1361
1617026700000|2021-03-29 14:05:00|16474.3|16468.3|16467.3|16461.3|16474.3|16468.3|16460.8|16454.8|356
1617027000000|2021-03-29 14:10:00|16467.8|16461.8|16475.8|16469.8|16478.8|16472.8|16466.3|16460.3|345
1617027300000|2021-03-29 14:15:00|16475.3|16469.3|16477.3|16471.3|16480.8|16474.8|16468.8|16462.8|390
1617027600000|2021-03-29 14:20:00|16476.3|16470.3|16473.8|16467.8|16479.8|16473.8|16467.8|16461.8|334
1617027900000|2021-03-29 14:25:00|16474.8|16468.8|16466.8|16460.8|16476.8|16470.8|16466.8|16460.8|291
1617028200000|2021-03-29 14:30:00|16465.3|16459.3|16467.8|16461.8|16472.8|16466.8|16462.8|16456.8|312
1617028500000|2021-03-29 14:35:00|16468.8|16462.8|16474.8|16468.8|16477.8|16471.8|16467.8|16461.8|303
1617028800000|2021-03-29 14:40:00|16474.3|16468.3|16476.3|16470.3|16482.3|16476.3|16472.8|16466.8|228
1617029100000|2021-03-29 14:45:00|16475.8|16469.8|16468.3|16462.3|16477.3|16471.3|16468.3|16462.3|232
1617029400000|2021-03-29 14:50:00|16467.8|16461.8|16466.3|16460.3|16470.3|16464.3|16464.8|16458.8|406
1617029700000|2021-03-29 14:55:00|16466.8|16460.8|16464.8|16458.8|16470.8|16464.8|16463.3|16457.3|332
1617030000000|2021-03-29 15:00:00|16463.8|16457.8|16463.3|16457.3|16464.8|16458.8|16454.3|16448.3|747
1617030300000|2021-03-29 15:05:00|16462.8|16456.8|16462.8|16456.8|16464.8|16458.8|16455.8|16449.8|335
1617030600000|2021-03-29 15:10:00|16462.3|16456.3|16462.8|16456.8|16466.8|16460.8|16455.8|16449.8|341
1617030900000|2021-03-29 15:15:00|16462.3|16456.3|16459.3|16453.3|16465.8|16459.8|16456.8|16450.8|163
1617031200000|2021-03-29 15:20:00|16459.8|16453.8|16463.3|16457.3|16465.8|16459.8|16456.8|16450.8|233
1617031500000|2021-03-29 15:25:00|16463.8|16457.8|16471.8|16465.8|16472.3|16466.3|16463.3|16457.3|397
1617031800000|2021-03-29 15:30:00|16472.3|16466.3|16472.8|16466.8|16474.3|16468.3|16468.8|16462.8|210
1617032100000|2021-03-29 15:35:00|16473.3|16467.3|16470.3|16464.3|16475.3|16469.3|16469.8|16463.8|145
1617032400000|2021-03-29 15:40:00|16470.8|16464.8|16472.3|16466.3|16474.8|16468.8|16469.8|16463.8|68
1617032700000|2021-03-29 15:45:00|16471.8|16465.8|16471.8|16465.8|16474.8|16468.8|16469.8|16463.8|71
1617033000000|2021-03-29 15:50:00|16470.8|16464.8|16483.3|16477.3|16484.8|16478.8|16470.8|16464.8|505
1617033300000|2021-03-29 15:55:00|16483.8|16477.8|16482.8|16476.8|16488.8|16482.8|16482.3|16476.3|453
1617033600000|2021-03-29 16:00:00|16483.3|16477.3|16483.8|16477.8|16485.8|16479.8|16482.8|16476.8|144
1617033900000|2021-03-29 16:05:00|16482.8|16476.8|16476.8|16470.8|16483.8|16477.8|16472.8|16466.8|219
1617034200000|2021-03-29 16:10:00|16477.3|16471.3|16476.8|16470.8|16478.8|16472.8|16472.8|16466.8|106
1617034500000|2021-03-29 16:15:00|16476.3|16470.3|16475.8|16469.8|16478.8|16472.8|16474.8|16468.8|53
1617034800000|2021-03-29 16:20:00|16476.3|16470.3|16475.3|16469.3|16477.3|16471.3|16472.3|16466.3|66
1617035100000|2021-03-29 16:25:00|16475.8|16469.8|16482.8|16476.8|16484.8|16478.8|16474.8|16468.8|97
1617035400000|2021-03-29 16:30:00|16483.3|16477.3|16487.8|16481.8|16487.8|16481.8|16482.8|16476.8|136
1617035700000|2021-03-29 16:35:00|16488.3|16482.3|16489.3|16483.3|16491.8|16485.8|16487.8|16481.8|202
1617036000000|2021-03-29 16:40:00|16488.8|16482.8|16495.8|16489.8|16497.8|16491.8|16487.8|16481.8|251
1617036300000|2021-03-29 16:45:00|16496.3|16490.3|16491.8|16485.8|16496.3|16490.3|16491.3|16485.3|111
1617036600000|2021-03-29 16:50:00|16492.8|16486.8|16502.8|16496.8|16503.8|16497.8|16488.8|16482.8|504
1617036900000|2021-03-29 16:55:00|16503.8|16497.8|16513.3|16507.3|16513.8|16507.8|16503.3|16497.3|943
1617037200000|2021-03-29 17:00:00|16513.8|16507.8|16514.8|16508.8|16518.8|16512.8|16512.8|16506.8|589
1617037500000|2021-03-29 17:05:00|16515.3|16509.3|16509.8|16503.8|16517.8|16511.8|16509.8|16503.8|190
1617037800000|2021-03-29 17:10:00|16510.8|16504.8|16511.8|16505.8|16517.8|16511.8|16510.8|16504.8|195
1617038100000|2021-03-29 17:15:00|16512.3|16506.3|16508.8|16502.8|16512.8|16506.8|16506.8|16500.8|142
1617038400000|2021-03-29 17:20:00|16509.8|16503.8|16504.8|16498.8|16511.8|16505.8|16502.8|16496.8|132
1617038700000|2021-03-29 17:25:00|16504.3|16498.3|16502.3|16496.3|16505.3|16499.3|16498.8|16492.8|134
1617039000000|2021-03-29 17:30:00|16502.8|16496.8|16513.3|16507.3|16513.8|16507.8|16498.3|16492.3|166
1617039300000|2021-03-29 17:35:00|16513.8|16507.8|16506.8|16500.8|16513.8|16507.8|16503.8|16497.8|101
1617039600000|2021-03-29 17:40:00|16507.3|16501.3|16503.8|16497.8|16507.8|16501.8|16502.8|16496.8|49
1617039900000|2021-03-29 17:45:00|16503.3|16497.3|16507.8|16501.8|16511.8|16505.8|16501.8|16495.8|78
1617040200000|2021-03-29 17:50:00|16507.3|16501.3|16504.8|16498.8|16511.3|16505.3|16504.8|16498.8|60
1617040500000|2021-03-29 17:55:00|16504.3|16498.3|16498.8|16492.8|16505.3|16499.3|16496.8|16490.8|134
1617040800000|2021-03-29 18:00:00|16498.3|16492.3|16494.3|16488.3|16499.8|16493.8|16489.3|16483.3|195
1617041100000|2021-03-29 18:05:00|16493.8|16487.8|16498.3|16492.3|16498.8|16492.8|16492.8|16486.8|65
1617041400000|2021-03-29 18:10:00|16497.8|16491.8|16499.8|16493.8|16500.3|16494.3|16489.8|16483.8|110
1617041700000|2021-03-29 18:15:00|16499.3|16493.3|16483.8|16477.8|16499.3|16493.3|16481.3|16475.3|262
1617042000000|2021-03-29 18:20:00|16484.8|16478.8|16483.3|16477.3|16489.3|16483.3|16474.3|16468.3|361
1617042300000|2021-03-29 18:25:00|16483.8|16477.8|16482.8|16476.8|16486.8|16480.8|16478.8|16472.8|80
1617042600000|2021-03-29 18:30:00|16481.3|16475.3|16453.8|16447.8|16481.3|16475.3|16433.8|16427.8|1741
1617042900000|2021-03-29 18:35:00|16453.3|16447.3|16450.8|16444.8|16459.3|16453.3|16446.8|16440.8|223
1617043200000|2021-03-29 18:40:00|16451.3|16445.3|16455.8|16449.8|16463.8|16457.8|16447.8|16441.8|149
1617043500000|2021-03-29 18:45:00|16454.8|16448.8|16465.8|16459.8|16474.3|16468.3|16452.8|16446.8|227
1617043800000|2021-03-29 18:50:00|16466.3|16460.3|16470.8|16464.8|16477.3|16471.3|16460.8|16454.8|186
1617044100000|2021-03-29 18:55:00|16471.3|16465.3|16462.3|16456.3|16471.3|16465.3|16451.3|16445.3|217
1617044400000|2021-03-29 19:00:00|16463.3|16457.3|16473.3|16467.3|16473.8|16467.8|16458.3|16452.3|265
1617044700000|2021-03-29 19:05:00|16473.8|16467.8|16472.3|16466.3|16473.8|16467.8|16466.8|16460.8|78
1617045000000|2021-03-29 19:10:00|16471.8|16465.8|16481.3|16475.3|16486.8|16480.8|16468.8|16462.8|241
1617045300000|2021-03-29 19:15:00|16480.8|16474.8|16484.3|16478.3|16488.3|16482.3|16480.3|16474.3|165
1617045600000|2021-03-29 19:20:00|16483.8|16477.8|16490.3|16484.3|16490.3|16484.3|16478.8|16472.8|69
1617045900000|2021-03-29 19:25:00|16490.8|16484.8|16493.8|16487.8|16495.8|16489.8|16488.3|16482.3|151
1617046200000|2021-03-29 19:30:00|16494.8|16488.8|16496.3|16490.3|16506.3|16500.3|16491.8|16485.8|229
1617046500000|2021-03-29 19:35:00|16496.8|16490.8|16504.3|16498.3|16505.8|16499.8|16496.3|16490.3|97
1617046800000|2021-03-29 19:40:00|16505.3|16499.3|16488.3|16482.3|16505.3|16499.3|16488.3|16482.3|89
1617047100000|2021-03-29 19:45:00|16487.8|16481.8|16491.3|16485.3|16499.8|16493.8|16487.8|16481.8|78
1617047400000|2021-03-29 19:50:00|16492.3|16486.3|16483.8|16477.8|16494.8|16488.8|16483.3|16477.3|100
1617047700000|2021-03-29 19:55:00|16484.3|16478.3|16490.8|16484.8|16490.8|16484.8|16482.8|16476.8|64
1617048000000|2021-03-29 20:00:00|16491.8|16485.8|16489.8|16483.8|16491.8|16485.8|16486.3|16480.3|114
1617048300000|2021-03-29 20:05:00|16488.8|16482.8|16492.3|16486.3|16493.8|16487.8|16488.3|16482.3|41
1617048600000|2021-03-29 20:10:00|16491.8|16485.8|16496.3|16490.3|16496.8|16490.8|16491.3|16485.3|69
1617048900000|2021-03-29 20:15:00|16496.8|16490.8|16491.3|16485.3|16496.8|16490.8|16490.8|16484.8|89
1617049200000|2021-03-29 20:20:00|16491.8|16485.8|16483.8|16477.8|16492.8|16486.8|16483.8|16477.8|78
1617049500000|2021-03-29 20:25:00|16482.8|16476.8|16490.8|16484.8|16490.8|16484.8|16479.8|16473.8|99
1617049800000|2021-03-29 20:30:00|16490.3|16484.3|16484.3|16478.3|16490.3|16484.3|16483.3|16477.3|35
1617050100000|2021-03-29 20:35:00|16484.8|16478.8|16484.3|16478.3|16485.8|16479.8|16484.3|16478.3|22
1617050400000|2021-03-29 20:40:00|16484.8|16478.8|16480.8|16474.8|16485.3|16479.3|16479.8|16473.8|66
1617050700000|2021-03-29 20:45:00|16480.3|16474.3|16482.3|16476.3|16482.3|16476.3|16476.8|16470.8|87
1617051000000|2021-03-29 20:50:00|16480.8|16474.8|16477.3|16471.3|16481.8|16475.8|16474.8|16468.8|186
1617051300000|2021-03-29 20:55:00|16478.3|16472.3|16478.8|16472.8|16479.3|16473.3|16475.8|16469.8|120
1617051600000|2021-03-29 21:00:00|16482.2|16468.2|16480.2|16466.2|16482.2|16468.2|16480.2|16466.2|0
1617051900000|2021-03-29 21:05:00|16481.3|16467.3|16481.3|16467.3|16481.5|16467.5|16479.8|16465.8|0
1617052200000|2021-03-29 21:10:00|16479.8|16465.8|16479.5|16465.5|16480.8|16466.8|16479.3|16465.3|0
1617052500000|2021-03-29 21:15:00|16478.4|16464.4|16479.8|16465.8|16481.2|16467.2|16478.4|16464.4|0
1617052800000|2021-03-29 21:20:00|16479.9|16465.9|16481.5|16467.5|16481.5|16467.5|16478.4|16464.4|0
1617053100000|2021-03-29 21:25:00|16482.8|16468.8|16490|16476|16490.1|16476.1|16482.8|16468.8|0
1617053400000|2021-03-29 21:30:00|16489.5|16475.5|16488.1|16474.1|16489.5|16475.5|16488|16474|0
1617053700000|2021-03-29 21:35:00|16488.2|16474.2|16487.9|16473.9|16488.4|16474.4|16487.9|16473.9|0
1617054000000|2021-03-29 21:40:00|16487.5|16473.5|16489.2|16475.2|16489.3|16475.3|16487.5|16473.5|0
1617054300000|2021-03-29 21:45:00|16489|16475|16488.6|16474.6|16489.3|16475.3|16488.5|16474.5|0
1617054600000|2021-03-29 21:50:00|16488.5|16474.5|16487.8|16473.8|16488.5|16474.5|16487.6|16473.6|0
1617054900000|2021-03-29 21:55:00|16488|16474|16487.8|16473.8|16488.4|16474.4|16487.8|16473.8|0
1617055200000|2021-03-29 22:00:00|16487.7|16473.7|16494.6|16480.6|16495.3|16481.3|16486.2|16472.2|0
1617055500000|2021-03-29 22:05:00|16495.3|16481.3|16494.6|16480.6|16495.3|16481.3|16491|16477|0
1617055800000|2021-03-29 22:10:00|16495.3|16481.3|16497.5|16483.5|16497.5|16483.5|16494.6|16480.6|0
1617056100000|2021-03-29 22:15:00|16498.3|16484.3|16499|16485|16499|16485|16496.8|16482.8|0
1617056400000|2021-03-29 22:20:00|16498.2|16484.2|16498.2|16484.2|16498.2|16484.2|16495.7|16481.7|0
1617056700000|2021-03-29 22:25:00|16497.8|16483.8|16497.5|16483.5|16497.8|16483.8|16495.3|16481.3|0
1617057000000|2021-03-29 22:30:00|16498.2|16484.2|16495.3|16481.3|16498.2|16484.2|16495.3|16481.3|0
1617057300000|2021-03-29 22:35:00|16495.7|16481.7|16493.9|16479.9|16495.7|16481.7|16491.7|16477.7|0
1617057600000|2021-03-29 22:40:00|16494.6|16480.6|16491.7|16477.7|16495.3|16481.3|16491|16477|0
1617057900000|2021-03-29 22:45:00|16491.3|16477.3|16493.1|16479.1|16493.5|16479.5|16491|16477|0
1617058200000|2021-03-29 22:50:00|16492.8|16478.8|16493.1|16479.1|16494.6|16480.6|16492.4|16478.4|0
1617058500000|2021-03-29 22:55:00|16492.8|16478.8|16489.5|16475.5|16492.8|16478.8|16488.8|16474.8|0
1617058800000|2021-03-29 23:00:00|16490.2|16476.2|16489.5|16475.5|16491.7|16477.7|16488.1|16474.1|0
1617059100000|2021-03-29 23:05:00|16488.8|16474.8|16486.6|16472.6|16489.5|16475.5|16486.6|16472.6|0
1617059400000|2021-03-29 23:10:00|16485.9|16471.9|16485.9|16471.9|16487.3|16473.3|16484.4|16470.4|0
1617059700000|2021-03-29 23:15:00|16486.2|16472.2|16490.2|16476.2|16490.2|16476.2|16486.2|16472.2|0
1617060000000|2021-03-29 23:20:00|16490.6|16476.6|16484.4|16470.4|16491|16477|16481.9|16467.9|0
1617060300000|2021-03-29 23:25:00|16485.1|16471.1|16487.3|16473.3|16488.8|16474.8|16485.1|16471.1|0
1617060600000|2021-03-29 23:30:00|16486.6|16472.6|16487.3|16473.3|16488.1|16474.1|16483.7|16469.7|0
1617060900000|2021-03-29 23:35:00|16486.6|16472.6|16486.6|16472.6|16487.3|16473.3|16484.4|16470.4|0
1617061200000|2021-03-29 23:40:00|16487.3|16473.3|16487.3|16473.3|16487.3|16473.3|16485.1|16471.1|0
1617061500000|2021-03-29 23:45:00|16486.6|16472.6|16491.7|16477.7|16491.7|16477.7|16485.9|16471.9|0
1617061800000|2021-03-29 23:50:00|16491|16477|16492.4|16478.4|16494.6|16480.6|16489.5|16475.5|0
1617062100000|2021-03-29 23:55:00|16491.7|16477.7|16492.4|16478.4|16494.6|16480.6|16490.2|16476.2|0
1617062400000|2021-03-30 00:00:00|16491.7|16477.7|16487.3|16473.3|16491.7|16477.7|16481.5|16467.5|0
1617062700000|2021-03-30 00:05:00|16488.1|16474.1|16476.9|16462.9|16491|16477|16473.1|16459.1|0
1617063000000|2021-03-30 00:10:00|16476.1|16462.1|16475.4|16461.4|16481.2|16467.2|16474.7|16460.7|0
1617063300000|2021-03-30 00:15:00|16475.8|16461.8|16481.9|16467.9|16485.1|16471.1|16474.7|16460.7|0
1617063600000|2021-03-30 00:20:00|16482.2|16468.2|16486.2|16472.2|16489.1|16475.1|16481.9|16467.9|0
1617063900000|2021-03-30 00:25:00|16486.4|16472.4|16479|16465|16486.4|16472.4|16475.8|16461.8|0
1617064200000|2021-03-30 00:30:00|16478.8|16464.8|16478.6|16464.6|16479|16465|16474.7|16460.7|0
1617064500000|2021-03-30 00:35:00|16479|16465|16467.6|16453.6|16482.2|16468.2|16467.4|16453.4|0
1617064800000|2021-03-30 00:40:00|16467.3|16453.3|16479.8|16465.8|16479.8|16465.8|16457.9|16443.9|0
1617065100000|2021-03-30 00:45:00|16489.3|16485.3|16495.8|16491.8|16495.8|16491.8|16485.8|16481.8|2317
1617065400000|2021-03-30 00:50:00|16495.3|16491.3|16506.8|16502.8|16510.3|16506.3|16493.8|16489.8|1659
1617065700000|2021-03-30 00:55:00|16505.3|16501.3|16504.8|16500.8|16511.8|16507.8|16502.3|16498.3|1138
1617066000000|2021-03-30 01:00:00|16503.8|16499.8|16487.3|16483.3|16505.8|16501.8|16485.8|16481.8|3068
1617066300000|2021-03-30 01:05:00|16486.8|16482.8|16464.8|16460.8|16494.3|16490.3|16463.8|16459.8|3346
1617066600000|2021-03-30 01:10:00|16463.8|16459.8|16442.3|16438.3|16472.8|16468.8|16440.8|16436.8|3390
1617066900000|2021-03-30 01:15:00|16441.8|16437.8|16461.8|16457.8|16468.8|16464.8|16439.3|16435.3|4068
1617067200000|2021-03-30 01:20:00|16461.3|16457.3|16449.8|16445.8|16464.8|16460.8|16444.8|16440.8|1759
1617067500000|2021-03-30 01:25:00|16448.8|16444.8|16476.3|16472.3|16479.8|16475.8|16442.8|16438.8|2707
1617067800000|2021-03-30 01:30:00|16475.8|16471.8|16461.8|16457.8|16481.8|16477.8|16460.8|16456.8|2056
1617068100000|2021-03-30 01:35:00|16459.8|16455.8|16458.3|16454.3|16477.8|16473.8|16453.8|16449.8|1772
1617068400000|2021-03-30 01:40:00|16457.3|16453.3|16467.8|16463.8|16470.8|16466.8|16455.8|16451.8|1223
1617068700000|2021-03-30 01:45:00|16467.3|16463.3|16481.8|16477.8|16485.8|16481.8|16467.3|16463.3|1921
1617069000000|2021-03-30 01:50:00|16482.3|16478.3|16494.3|16490.3|16500.8|16496.8|16482.3|16478.3|2661
1617069300000|2021-03-30 01:55:00|16494.8|16490.8|16483.8|16479.8|16495.3|16491.3|16470.8|16466.8|1884
1617069600000|2021-03-30 02:00:00|16483.3|16479.3|16494.8|16490.8|16494.8|16490.8|16478.8|16474.8|1241
1617069900000|2021-03-30 02:05:00|16494.3|16490.3|16489.3|16485.3|16496.8|16492.8|16478.8|16474.8|950
1617070200000|2021-03-30 02:10:00|16488.8|16484.8|16522.8|16518.8|16525.8|16521.8|16487.8|16483.8|5199
1617070500000|2021-03-30 02:15:00|16523.8|16519.8|16531.8|16527.8|16536.3|16532.3|16514.8|16510.8|3235
1617070800000|2021-03-30 02:20:00|16533.3|16529.3|16534.8|16530.8|16537.8|16533.8|16526.8|16522.8|1804
1617071100000|2021-03-30 02:25:00|16535.3|16531.3|16530.8|16526.8|16540.8|16536.8|16524.8|16520.8|1596
1617071400000|2021-03-30 02:30:00|16530.3|16526.3|16532.8|16528.8|16538.3|16534.3|16527.8|16523.8|925
1617071700000|2021-03-30 02:35:00|16533.3|16529.3|16543.8|16539.8|16548.8|16544.8|16533.3|16529.3|2225
1617072000000|2021-03-30 02:40:00|16544.3|16540.3|16541.3|16537.3|16545.3|16541.3|16538.8|16534.8|1075
1617072300000|2021-03-30 02:45:00|16540.8|16536.8|16503.8|16499.8|16543.8|16539.8|16491.3|16487.3|3587
1617072600000|2021-03-30 02:50:00|16504.8|16500.8|16451.8|16447.8|16506.8|16502.8|16439.8|16435.8|6914
1617072900000|2021-03-30 02:55:00|16448.8|16444.8|16453.3|16449.3|16463.8|16459.8|16446.3|16442.3|3404
1617073200000|2021-03-30 03:00:00|16452.8|16448.8|16456.8|16452.8|16460.3|16456.3|16445.8|16441.8|2170
1617073500000|2021-03-30 03:05:00|16455.8|16451.8|16461.8|16457.8|16469.8|16465.8|16453.8|16449.8|1572
1617073800000|2021-03-30 03:10:00|16462.8|16458.8|16473.3|16469.3|16476.3|16472.3|16458.3|16454.3|1133
1617074100000|2021-03-30 03:15:00|16473.8|16469.8|16478.8|16474.8|16482.3|16478.3|16469.8|16465.8|1122
1617074400000|2021-03-30 03:20:00|16479.3|16475.3|16477.8|16473.8|16482.3|16478.3|16465.8|16461.8|1041
1617074700000|2021-03-30 03:25:00|16474.3|16470.3|16479.8|16475.8|16480.8|16476.8|16470.8|16466.8|738
1617075000000|2021-03-30 03:30:00|16480.3|16476.3|16483.8|16479.8|16488.3|16484.3|16479.8|16475.8|827
1617075300000|2021-03-30 03:35:00|16484.8|16480.8|16489.8|16485.8|16492.8|16488.8|16483.8|16479.8|843
1617075600000|2021-03-30 03:40:00|16490.3|16486.3|16489.8|16485.8|16491.8|16487.8|16483.3|16479.3|646
1617075900000|2021-03-30 03:45:00|16490.8|16486.8|16490.8|16486.8|16491.8|16487.8|16481.8|16477.8|616
1617076200000|2021-03-30 03:50:00|16491.3|16487.3|16488.3|16484.3|16493.8|16489.8|16486.8|16482.8|620
1617076500000|2021-03-30 03:55:00|16487.8|16483.8|16496.3|16492.3|16499.8|16495.8|16486.8|16482.8|748
1617076800000|2021-03-30 04:00:00|16496.8|16492.8|16491.8|16487.8|16499.8|16495.8|16491.8|16487.8|629
1617077100000|2021-03-30 04:05:00|16492.3|16488.3|16497.8|16493.8|16498.8|16494.8|16488.3|16484.3|660
1617077400000|2021-03-30 04:10:00|16498.8|16494.8|16493.3|16489.3|16501.3|16497.3|16491.8|16487.8|498
1617077700000|2021-03-30 04:15:00|16491.8|16487.8|16500.3|16496.3|16502.8|16498.8|16489.8|16485.8|680
1617078000000|2021-03-30 04:20:00|16499.8|16495.8|16506.8|16502.8|16509.8|16505.8|16497.8|16493.8|794
1617078300000|2021-03-30 04:25:00|16507.3|16503.3|16502.8|16498.8|16512.8|16508.8|16501.8|16497.8|895
1617078600000|2021-03-30 04:30:00|16505.8|16501.8|16510.8|16506.8|16510.8|16506.8|16503.8|16499.8|413
1617078900000|2021-03-30 04:35:00|16511.8|16507.8|16518.8|16514.8|16518.8|16514.8|16509.8|16505.8|1065
1617079200000|2021-03-30 04:40:00|16518.3|16514.3|16526.8|16522.8|16526.8|16522.8|16516.8|16512.8|915
1617079500000|2021-03-30 04:45:00|16527.8|16523.8|16528.8|16524.8|16534.8|16530.8|16527.8|16523.8|1210
1617079800000|2021-03-30 04:50:00|16529.8|16525.8|16521.8|16517.8|16531.8|16527.8|16517.8|16513.8|725
1617080100000|2021-03-30 04:55:00|16520.8|16516.8|16521.8|16517.8|16522.3|16518.3|16516.8|16512.8|631
1617080400000|2021-03-30 05:00:00|16522.3|16518.3|16535.8|16531.8|16535.8|16531.8|16518.8|16514.8|1329
1617080700000|2021-03-30 05:05:00|16534.8|16530.8|16532.3|16528.3|16536.8|16532.8|16527.8|16523.8|1029
1617081000000|2021-03-30 05:10:00|16530.3|16526.3|16521.3|16517.3|16536.8|16532.8|16520.8|16516.8|1367
1617081300000|2021-03-30 05:15:00|16519.8|16515.8|16529.8|16525.8|16531.3|16527.3|16517.8|16513.8|1185
1617081600000|2021-03-30 05:20:00|16527.8|16523.8|16524.8|16520.8|16529.8|16525.8|16519.3|16515.3|891
1617081900000|2021-03-30 05:25:00|16521.8|16517.8|16537.8|16533.8|16538.8|16534.8|16519.8|16515.8|1371
1617082200000|2021-03-30 05:30:00|16537.1|16533.1|16529.1|16525.1|16539.1|16535.1|16524.6|16520.6|1942
1617082500000|2021-03-30 05:35:00|16529.6|16525.6|16532.1|16528.1|16532.6|16528.6|16528.1|16524.1|1106
1617082800000|2021-03-30 05:40:00|16531.1|16527.1|16534.6|16530.6|16536.6|16532.6|16531.1|16527.1|2226
1617083100000|2021-03-30 05:45:00|16539.1|16525.1|16545.7|16531.7|16545.7|16531.7|16539.1|16525.1|0
1617083400000|2021-03-30 05:50:00|16545.3|16531.3|16545.7|16531.7|16546|16532|16543.2|16529.2|0
1617083700000|2021-03-30 05:55:00|16543.5|16529.5|16545.3|16531.3|16546.1|16532.1|16542.8|16528.8|0
1617084000000|2021-03-30 06:00:00|16545.5|16531.5|16546.4|16532.4|16548.2|16534.2|16542.1|16528.1|0
1617084300000|2021-03-30 06:05:00|16546.1|16532.1|16545.9|16531.9|16546.4|16532.4|16538.7|16524.7|0
1617084600000|2021-03-30 06:10:00|16545.5|16531.5|16544|16530|16546.6|16532.6|16542.5|16528.5|0
1617084900000|2021-03-30 06:15:00|16544.3|16530.3|16550.9|16536.9|16553.3|16539.3|16538.5|16524.5|0
1617085200000|2021-03-30 06:20:00|16551.1|16537.1|16542.7|16528.7|16551.9|16537.9|16542.6|16528.6|0
1617085500000|2021-03-30 06:25:00|16542.8|16528.8|16537.1|16523.1|16542.8|16528.8|16536.5|16522.5|0
1617085800000|2021-03-30 06:30:00|16537.2|16523.2|16537.2|16523.2|16542.4|16528.4|16537.1|16523.1|0
1617086100000|2021-03-30 06:35:00|16537.3|16523.3|16533.1|16519.1|16538|16524|16530.8|16516.8|0
1617086400000|2021-03-30 06:40:00|16533|16519|16529.8|16515.8|16536.1|16522.1|16528.7|16514.7|0
1617086700000|2021-03-30 06:45:00|16529.7|16515.7|16530.7|16516.7|16532.9|16518.9|16528.9|16514.9|0
1617087000000|2021-03-30 06:50:00|16530.8|16516.8|16537.6|16523.6|16537.6|16523.6|16530.7|16516.7|0
1617087300000|2021-03-30 06:55:00|16537.5|16523.5|16538.8|16524.8|16538.9|16524.9|16533.7|16519.7|0
1617087600000|2021-03-30 07:00:00|16539.4|16525.4|16537.1|16531.1|16549.1|16543.1|16533.1|16525.4|1266
1617087900000|2021-03-30 07:05:00|16538.1|16532.1|16547.6|16541.6|16555.1|16549.1|16536.1|16530.1|1033
1617088200000|2021-03-30 07:10:00|16547.1|16541.1|16553.1|16547.1|16556.6|16550.6|16547.1|16541.1|448
1617088500000|2021-03-30 07:15:00|16552.6|16546.6|16543.1|16537.1|16554.1|16548.1|16543.1|16537.1|301
1617088800000|2021-03-30 07:20:00|16544.1|16538.1|16549.1|16543.1|16551.1|16545.1|16543.1|16537.1|238
1617089100000|2021-03-30 07:25:00|16548.1|16542.1|16551.1|16545.1|16551.1|16545.1|16545.1|16539.1|120
1617089400000|2021-03-30 07:30:00|16550.1|16544.1|16550.1|16544.1|16552.1|16546.1|16547.1|16541.1|151
1617089700000|2021-03-30 07:35:00|16550.6|16544.6|16550.1|16544.1|16551.1|16545.1|16548.1|16542.1|110
1617090000000|2021-03-30 07:40:00|16549.6|16543.6|16545.1|16539.1|16550.1|16544.1|16545.1|16539.1|248
1617090300000|2021-03-30 07:45:00|16545.6|16539.6|16546.1|16540.1|16548.1|16542.1|16544.1|16538.1|163
1617090600000|2021-03-30 07:50:00|16545.6|16539.6|16544.6|16538.6|16545.6|16539.6|16543.1|16537.1|84
1617090900000|2021-03-30 07:55:00|16544.1|16538.1|16547.1|16541.1|16547.1|16541.1|16544.1|16538.1|51
1617091200000|2021-03-30 08:00:00|16546.1|16540.1|16550.1|16544.1|16551.1|16545.1|16546.1|16540.1|145
1617091500000|2021-03-30 08:05:00|16549.1|16543.1|16546.1|16540.1|16549.6|16543.6|16546.1|16540.1|98
1617091800000|2021-03-30 08:10:00|16545.1|16539.1|16543.6|16537.6|16546.1|16540.1|16542.1|16536.1|222
1617092100000|2021-03-30 08:15:00|16543.1|16537.1|16544.6|16538.6|16545.1|16539.1|16541.6|16535.6|92
1617092400000|2021-03-30 08:20:00|16545.1|16539.1|16544.1|16538.1|16546.1|16540.1|16543.1|16537.1|50
1617092700000|2021-03-30 08:25:00|16543.1|16537.1|16546.1|16540.1|16546.1|16540.1|16542.1|16536.1|87
1617093000000|2021-03-30 08:30:00|16545.6|16539.6|16548.1|16542.1|16548.1|16542.1|16545.1|16539.1|32
1617093300000|2021-03-30 08:35:00|16547.6|16541.6|16548.1|16542.1|16550.1|16544.1|16547.1|16541.1|72
1617093600000|2021-03-30 08:40:00|16547.6|16541.6|16548.1|16542.1|16549.1|16543.1|16547.1|16541.1|42
1617093900000|2021-03-30 08:45:00|16546.1|16540.1|16550.1|16544.1|16550.1|16544.1|16545.6|16539.6|123
1617094200000|2021-03-30 08:50:00|16549.1|16543.1|16548.6|16542.6|16550.1|16544.1|16548.1|16542.1|63
1617094500000|2021-03-30 08:55:00|16549.1|16543.1|16546.1|16540.1|16549.1|16543.1|16546.1|16540.1|61
1617094800000|2021-03-30 09:00:00|16545.1|16539.1|16546.1|16540.1|16546.1|16540.1|16544.1|16538.1|74
1617095100000|2021-03-30 09:05:00|16545.6|16539.6|16547.1|16541.1|16547.1|16541.1|16545.1|16539.1|25
1617095400000|2021-03-30 09:10:00|16548.1|16542.1|16548.1|16542.1|16549.1|16543.1|16547.1|16541.1|39
1617095700000|2021-03-30 09:15:00|16549.1|16543.1|16551.1|16545.1|16551.1|16545.1|16548.1|16542.1|71
1617096000000|2021-03-30 09:20:00|16552.1|16546.1|16564.1|16558.1|16565.1|16559.1|16552.1|16546.1|875
1617096300000|2021-03-30 09:25:00|16565.1|16559.1|16564.1|16558.1|16565.1|16559.1|16563.1|16557.1|165
1617096600000|2021-03-30 09:30:00|16564.6|16558.6|16562.1|16556.1|16565.1|16559.1|16561.1|16555.1|213
1617096900000|2021-03-30 09:35:00|16562.6|16556.6|16566.1|16560.1|16566.1|16560.1|16562.1|16556.1|164
1617097200000|2021-03-30 09:40:00|16567.1|16561.1|16567.1|16561.1|16571.6|16565.6|16566.1|16560.1|342
1617097500000|2021-03-30 09:45:00|16566.6|16560.6|16567.6|16561.6|16569.1|16563.1|16566.1|16560.1|133
1617097800000|2021-03-30 09:50:00|16568.1|16562.1|16570.1|16564.1|16572.1|16566.1|16567.6|16561.6|167
1617098100000|2021-03-30 09:55:00|16570.6|16564.6|16570.1|16564.1|16571.1|16565.1|16570.1|16564.1|64
1617098400000|2021-03-30 10:00:00|16570.6|16564.6|16571.1|16565.1|16574.6|16568.6|16570.1|16564.1|179
1617098700000|2021-03-30 10:05:00|16570.1|16564.1|16575.1|16569.1|16575.1|16569.1|16570.1|16564.1|123
1617099000000|2021-03-30 10:10:00|16575.6|16569.6|16573.1|16567.1|16576.6|16570.6|16572.1|16566.1|154
1617099300000|2021-03-30 10:15:00|16573.6|16567.6|16570.1|16564.1|16573.6|16567.6|16569.1|16563.1|102
1617099600000|2021-03-30 10:20:00|16570.6|16564.6|16569.1|16563.1|16571.1|16565.1|16569.1|16563.1|46
1617099900000|2021-03-30 10:25:00|16568.1|16562.1|16567.1|16561.1|16568.6|16562.6|16567.1|16561.1|107
1617100200000|2021-03-30 10:30:00|16568.1|16562.1|16567.6|16561.6|16570.1|16564.1|16567.1|16561.1|105
1617100500000|2021-03-30 10:35:00|16567.1|16561.1|16567.1|16561.1|16568.1|16562.1|16565.1|16559.1|121
1617100800000|2021-03-30 10:40:00|16566.6|16560.6|16564.1|16558.1|16567.1|16561.1|16562.1|16556.1|170
1617101100000|2021-03-30 10:45:00|16563.1|16557.1|16564.1|16558.1|16565.1|16559.1|16561.1|16555.1|121
1617101400000|2021-03-30 10:50:00|16563.1|16557.1|16564.1|16558.1|16566.1|16560.1|16563.1|16557.1|96
1617101700000|2021-03-30 10:55:00|16564.6|16558.6|16563.6|16557.6|16564.6|16558.6|16561.1|16555.1|134
1617102000000|2021-03-30 11:00:00|16563.1|16557.1|16559.1|16553.1|16563.6|16557.6|16557.1|16551.1|187
1617102300000|2021-03-30 11:05:00|16558.1|16552.1|16558.1|16552.1|16560.1|16554.1|16557.1|16551.1|146
1617102600000|2021-03-30 11:10:00|16557.6|16551.6|16556.1|16550.1|16560.1|16554.1|16556.1|16550.1|96
1617102900000|2021-03-30 11:15:00|16556.6|16550.6|16553.6|16547.6|16556.6|16550.6|16550.1|16544.1|365
1617103200000|2021-03-30 11:20:00|16553.1|16547.1|16557.1|16551.1|16557.1|16551.1|16551.1|16545.1|129
1617103500000|2021-03-30 11:25:00|16556.1|16550.1|16560.1|16554.1|16560.1|16554.1|16554.6|16548.6|136
1617103800000|2021-03-30 11:30:00|16559.6|16553.6|16559.1|16553.1|16560.1|16554.1|16558.1|16552.1|84
1617104100000|2021-03-30 11:35:00|16558.1|16552.1|16554.1|16548.1|16558.1|16552.1|16551.1|16545.1|180
1617104400000|2021-03-30 11:40:00|16553.6|16547.6|16553.6|16547.6|16555.1|16549.1|16551.1|16545.1|123
1617104700000|2021-03-30 11:45:00|16554.1|16548.1|16554.1|16548.1|16557.1|16551.1|16552.1|16546.1|171
1617105000000|2021-03-30 11:50:00|16553.6|16547.6|16555.1|16549.1|16555.1|16549.1|16552.1|16546.1|59
1617105300000|2021-03-30 11:55:00|16556.6|16550.6|16554.6|16548.6|16556.6|16550.6|16554.1|16548.1|47
1617105600000|2021-03-30 12:00:00|16554.1|16548.1|16557.6|16551.6|16559.1|16553.1|16552.1|16546.1|161
1617105900000|2021-03-30 12:05:00|16557.1|16551.1|16561.1|16555.1|16562.1|16556.1|16556.1|16550.1|122
1617106200000|2021-03-30 12:10:00|16561.6|16555.6|16563.1|16557.1|16563.6|16557.6|16561.1|16555.1|100
1617106500000|2021-03-30 12:15:00|16562.6|16556.6|16564.1|16558.1|16564.1|16558.1|16561.1|16555.1|74
1617106800000|2021-03-30 12:20:00|16564.6|16558.6|16562.6|16556.6|16564.6|16558.6|16561.6|16555.6|67
1617107100000|2021-03-30 12:25:00|16562.1|16556.1|16558.1|16552.1|16562.1|16556.1|16558.1|16552.1|115
1617107400000|2021-03-30 12:30:00|16557.1|16551.1|16552.1|16546.1|16559.1|16553.1|16551.1|16545.1|203
1617107700000|2021-03-30 12:35:00|16553.1|16547.1|16546.1|16540.1|16553.1|16547.1|16537.1|16531.1|825
1617108000000|2021-03-30 12:40:00|16545.6|16539.6|16545.1|16539.1|16548.1|16542.1|16543.1|16537.1|160
1617108300000|2021-03-30 12:45:00|16546.1|16540.1|16545.1|16539.1|16546.1|16540.1|16541.1|16535.1|182
1617108600000|2021-03-30 12:50:00|16544.1|16538.1|16549.1|16543.1|16549.1|16543.1|16543.1|16537.1|161
1617108900000|2021-03-30 12:55:00|16548.6|16542.6|16550.1|16544.1|16551.1|16545.1|16548.1|16542.1|126
1617109200000|2021-03-30 13:00:00|16549.6|16543.6|16550.1|16544.1|16551.1|16545.1|16547.1|16541.1|101
1617109500000|2021-03-30 13:05:00|16549.1|16543.1|16552.1|16546.1|16553.1|16547.1|16549.1|16543.1|95
1617109800000|2021-03-30 13:10:00|16552.6|16546.6|16554.1|16548.1|16554.1|16548.1|16550.1|16544.1|75
1617110100000|2021-03-30 13:15:00|16554.6|16548.6|16557.1|16551.1|16557.6|16551.6|16553.6|16547.6|100
1617110400000|2021-03-30 13:20:00|16556.1|16550.1|16552.6|16546.6|16557.1|16551.1|16552.6|16546.6|110
1617110700000|2021-03-30 13:25:00|16553.1|16547.1|16551.1|16545.1|16556.1|16550.1|16551.1|16545.1|132
1617111000000|2021-03-30 13:30:00|16549.6|16543.6|16542.1|16536.1|16553.1|16547.1|16538.1|16532.1|534
1617111300000|2021-03-30 13:35:00|16541.1|16535.1|16539.1|16533.1|16543.1|16537.1|16533.1|16527.1|768
1617111600000|2021-03-30 13:40:00|16538.6|16532.6|16537.6|16531.6|16542.6|16536.6|16534.1|16528.1|378
1617111900000|2021-03-30 13:45:00|16538.1|16532.1|16542.1|16536.1|16543.1|16537.1|16531.6|16525.6|499
1617112200000|2021-03-30 13:50:00|16541.1|16535.1|16543.1|16537.1|16545.6|16539.6|16536.1|16530.1|408
1617112500000|2021-03-30 13:55:00|16543.6|16537.6|16543.1|16537.1|16545.1|16539.1|16541.1|16535.1|174
1617112800000|2021-03-30 14:00:00|16542.6|16536.6|16542.6|16536.6|16545.1|16539.1|16537.1|16531.1|241
1617113100000|2021-03-30 14:05:00|16543.1|16537.1|16546.6|16540.6|16548.1|16542.1|16537.1|16531.1|284
1617113400000|2021-03-30 14:10:00|16546.1|16540.1|16551.1|16545.1|16555.1|16549.1|16543.6|16537.6|407
1617113700000|2021-03-30 14:15:00|16552.1|16546.1|16543.1|16537.1|16552.6|16546.6|16543.1|16537.1|238
1617114000000|2021-03-30 14:20:00|16543.6|16537.6|16540.1|16534.1|16543.6|16537.6|16533.1|16527.1|523
1617114300000|2021-03-30 14:25:00|16538.6|16532.6|16548.6|16542.6|16549.1|16543.1|16538.1|16532.1|304
1617114600000|2021-03-30 14:30:00|16548.1|16542.1|16552.6|16546.6|16553.1|16547.1|16545.1|16539.1|357
1617114900000|2021-03-30 14:35:00|16552.1|16546.1|16550.1|16544.1|16553.1|16547.1|16547.1|16541.1|138
1617115200000|2021-03-30 14:40:00|16549.1|16543.1|16563.1|16557.1|16564.1|16558.1|16549.1|16543.1|609
1617115500000|2021-03-30 14:45:00|16563.6|16557.6|16562.1|16556.1|16564.1|16558.1|16561.1|16555.1|260
1617115800000|2021-03-30 14:50:00|16561.6|16555.6|16556.6|16550.6|16562.1|16556.1|16554.1|16548.1|241
1617116100000|2021-03-30 14:55:00|16557.6|16551.6|16562.1|16556.1|16562.1|16556.1|16555.1|16549.1|212
1617116400000|2021-03-30 15:00:00|16563.1|16557.1|16567.6|16561.6|16570.1|16564.1|16560.1|16554.1|485
1617116700000|2021-03-30 15:05:00|16568.1|16562.1|16567.1|16561.1|16568.1|16562.1|16561.1|16555.1|165
1617117000000|2021-03-30 15:10:00|16566.6|16560.6|16569.1|16563.1|16570.1|16564.1|16565.6|16559.6|183
1617117300000|2021-03-30 15:15:00|16568.6|16562.6|16568.6|16562.6|16570.1|16564.1|16567.1|16561.1|235
1617117600000|2021-03-30 15:20:00|16568.1|16562.1|16564.6|16558.6|16569.1|16563.1|16562.1|16556.1|219
1617117900000|2021-03-30 15:25:00|16564.1|16558.1|16563.1|16557.1|16565.1|16559.1|16560.1|16554.1|130
1617118200000|2021-03-30 15:30:00|16563.6|16557.6|16567.6|16561.6|16571.1|16565.1|16561.1|16555.1|266
1617118500000|2021-03-30 15:35:00|16568.1|16562.1|16570.1|16564.1|16571.1|16565.1|16567.1|16561.1|138
1617118800000|2021-03-30 15:40:00|16571.1|16565.1|16568.1|16562.1|16571.1|16565.1|16566.1|16560.1|152
1617119100000|2021-03-30 15:45:00|16567.6|16561.6|16564.1|16558.1|16569.1|16563.1|16561.6|16555.6|126
1617119400000|2021-03-30 15:50:00|16563.6|16557.6|16559.1|16553.1|16564.1|16558.1|16557.1|16551.1|155
1617119700000|2021-03-30 15:55:00|16558.6|16552.6|16559.6|16553.6|16560.1|16554.1|16557.1|16551.1|126
1617120000000|2021-03-30 16:00:00|16558.6|16552.6|16558.1|16552.1|16561.1|16555.1|16552.1|16546.1|271
1617120300000|2021-03-30 16:05:00|16558.6|16552.6|16556.6|16550.6|16559.1|16553.1|16551.6|16545.6|115
1617120600000|2021-03-30 16:10:00|16557.1|16551.1|16556.1|16550.1|16558.1|16552.1|16552.1|16546.1|64
1617120900000|2021-03-30 16:15:00|16555.6|16549.6|16552.1|16546.1|16559.1|16553.1|16551.6|16545.6|155
1617121200000|2021-03-30 16:20:00|16551.6|16545.6|16556.1|16550.1|16556.1|16550.1|16543.6|16537.6|402
1617121500000|2021-03-30 16:25:00|16556.6|16550.6|16558.1|16552.1|16561.1|16555.1|16555.6|16549.6|161
1617121800000|2021-03-30 16:30:00|16558.6|16552.6|16558.1|16552.1|16562.1|16556.1|16557.6|16551.6|165
1617122100000|2021-03-30 16:35:00|16557.1|16551.1|16561.1|16555.1|16563.6|16557.6|16554.1|16548.1|129
1617122400000|2021-03-30 16:40:00|16561.6|16555.6|16555.1|16549.1|16561.6|16555.6|16554.6|16548.6|77
1617122700000|2021-03-30 16:45:00|16555.6|16549.6|16556.1|16550.1|16556.6|16550.6|16553.6|16547.6|82
1617123000000|2021-03-30 16:50:00|16556.6|16550.6|16556.1|16550.1|16557.1|16551.1|16551.1|16545.1|78
1617123300000|2021-03-30 16:55:00|16557.1|16551.1|16556.6|16550.6|16558.6|16552.6|16554.1|16548.1|40
1617123600000|2021-03-30 17:00:00|16556.1|16550.1|16552.6|16546.6|16556.1|16550.1|16547.1|16541.1|107
1617123900000|2021-03-30 17:05:00|16552.1|16546.1|16551.1|16545.1|16554.1|16548.1|16546.1|16540.1|75
1617124200000|2021-03-30 17:10:00|16551.6|16545.6|16555.1|16549.1|16556.1|16550.1|16549.6|16543.6|110
1617124500000|2021-03-30 17:15:00|16554.6|16548.6|16556.6|16550.6|16558.1|16552.1|16554.6|16548.6|32
1617124800000|2021-03-30 17:20:00|16557.1|16551.1|16560.1|16554.1|16561.1|16555.1|16556.6|16550.6|45
1617125100000|2021-03-30 17:25:00|16560.6|16554.6|16558.6|16552.6|16561.1|16555.1|16558.1|16552.1|71
1617125400000|2021-03-30 17:30:00|16559.1|16553.1|16558.6|16552.6|16560.1|16554.1|16556.1|16550.1|59
1617125700000|2021-03-30 17:35:00|16558.1|16552.1|16562.1|16556.1|16562.1|16556.1|16557.6|16551.6|48
1617126000000|2021-03-30 17:40:00|16561.1|16555.1|16562.1|16556.1|16565.1|16559.1|16560.1|16554.1|148
1617126300000|2021-03-30 17:45:00|16561.1|16555.1|16559.6|16553.6|16563.1|16557.1|16558.1|16552.1|51
1617126600000|2021-03-30 17:50:00|16560.1|16554.1|16558.1|16552.1|16560.6|16554.6|16557.6|16551.6|29
1617126900000|2021-03-30 17:55:00|16558.6|16552.6|16556.1|16550.1|16559.1|16553.1|16556.1|16550.1|15
1617127200000|2021-03-30 18:00:00|16556.6|16550.6|16553.6|16547.6|16556.6|16550.6|16549.1|16543.1|131
1617127500000|2021-03-30 18:05:00|16553.1|16547.1|16561.6|16555.6|16562.1|16556.1|16553.1|16547.1|114
1617127800000|2021-03-30 18:10:00|16561.1|16555.1|16559.6|16553.6|16561.6|16555.6|16556.6|16550.6|17
1617128100000|2021-03-30 18:15:00|16560.1|16554.1|16558.1|16552.1|16562.1|16556.1|16557.1|16551.1|26
1617128400000|2021-03-30 18:20:00|16558.6|16552.6|16558.6|16552.6|16560.1|16554.1|16552.6|16546.6|65
1617128700000|2021-03-30 18:25:00|16559.6|16553.6|16557.6|16551.6|16561.1|16555.1|16557.6|16551.6|21
1617129000000|2021-03-30 18:30:00|16557.1|16551.1|16562.1|16556.1|16563.1|16557.1|16556.1|16550.1|93
1617129300000|2021-03-30 18:35:00|16559.6|16553.6|16560.6|16554.6|16562.1|16556.1|16559.1|16553.1|45
1617129600000|2021-03-30 18:40:00|16560.1|16554.1|16559.6|16553.6|16562.6|16556.6|16558.1|16552.1|32
1617129900000|2021-03-30 18:45:00|16560.1|16554.1|16560.1|16554.1|16561.1|16555.1|16558.6|16552.6|25
1617130200000|2021-03-30 18:50:00|16561.1|16555.1|16559.1|16553.1|16562.1|16556.1|16558.1|16552.1|47
1617130500000|2021-03-30 18:55:00|16560.6|16554.6|16565.6|16559.6|16567.6|16561.6|16559.1|16553.1|114
1617130800000|2021-03-30 19:00:00|16565.1|16559.1|16567.6|16561.6|16568.6|16562.6|16563.1|16557.1|109
1617131100000|2021-03-30 19:05:00|16567.1|16561.1|16568.1|16562.1|16569.1|16563.1|16566.6|16560.6|39
1617131400000|2021-03-30 19:10:00|16568.6|16562.6|16568.1|16562.1|16569.6|16563.6|16566.1|16560.1|18
1617131700000|2021-03-30 19:15:00|16569.1|16563.1|16569.6|16563.6|16572.6|16566.6|16568.6|16562.6|154
1617132000000|2021-03-30 19:20:00|16570.1|16564.1|16572.1|16566.1|16572.1|16566.1|16569.1|16563.1|38
1617132300000|2021-03-30 19:25:00|16571.6|16565.6|16571.6|16565.6|16573.1|16567.1|16570.1|16564.1|92
1617132600000|2021-03-30 19:30:00|16572.1|16566.1|16576.6|16570.6|16579.6|16573.6|16571.6|16565.6|572
1617132900000|2021-03-30 19:35:00|16577.1|16571.1|16573.6|16567.6|16582.1|16576.1|16572.1|16566.1|119
1617133200000|2021-03-30 19:40:00|16574.1|16568.1|16571.1|16565.1|16575.1|16569.1|16570.6|16564.6|46
1617133500000|2021-03-30 19:45:00|16570.6|16564.6|16569.6|16563.6|16572.1|16566.1|16569.6|16563.6|46
1617133800000|2021-03-30 19:50:00|16566.6|16560.6|16561.6|16555.6|16569.1|16563.1|16560.1|16554.1|230
1617134100000|2021-03-30 19:55:00|16562.6|16556.6|16559.6|16553.6|16562.6|16556.6|16554.1|16548.1|203
1617134400000|2021-03-30 20:00:00|16560.1|16554.1|16556.1|16550.1|16560.6|16554.6|16546.6|16540.6|328
1617134700000|2021-03-30 20:05:00|16556.6|16550.6|16557.6|16551.6|16558.1|16552.1|16555.1|16549.1|18
1617135000000|2021-03-30 20:10:00|16557.1|16551.1|16562.1|16556.1|16562.6|16556.6|16557.1|16551.1|45
1617135300000|2021-03-30 20:15:00|16559.6|16553.6|16559.1|16553.1|16560.1|16554.1|16558.1|16552.1|57
1617135600000|2021-03-30 20:20:00|16559.6|16553.6|16554.1|16548.1|16559.6|16553.6|16550.6|16544.6|117
1617135900000|2021-03-30 20:25:00|16554.6|16548.6|16551.1|16545.1|16555.1|16549.1|16539.6|16533.6|384
1617136200000|2021-03-30 20:30:00|16551.6|16545.6|16547.1|16541.1|16551.6|16545.6|16545.6|16539.6|77
1617136500000|2021-03-30 20:35:00|16546.6|16540.6|16544.1|16538.1|16546.6|16540.6|16543.1|16537.1|77
1617136800000|2021-03-30 20:40:00|16544.6|16538.6|16541.1|16535.1|16545.1|16539.1|16537.6|16531.6|201
1617137100000|2021-03-30 20:45:00|16540.6|16534.6|16540.6|16534.6|16540.6|16534.6|16536.6|16530.6|116
1617137400000|2021-03-30 20:50:00|16538.1|16532.1|16539.1|16533.1|16540.1|16534.1|16537.1|16531.1|125
1617137700000|2021-03-30 20:55:00|16539.6|16533.6|16539.6|16533.6|16540.6|16534.6|16536.1|16530.1|211
1617138000000|2021-03-30 21:00:00|16542.4|16528.4|16542.7|16528.7|16542.9|16528.9|16542.2|16528.2|1
1617138300000|2021-03-30 21:05:00|16542.5|16528.5|16542.1|16528.1|16542.8|16528.8|16542.1|16528.1|0
1617138600000|2021-03-30 21:10:00|16541.4|16527.4|16542|16528|16542|16528|16540.9|16526.9|0
1617138900000|2021-03-30 21:15:00|16541.4|16527.4|16540.5|16526.5|16542.8|16528.8|16540.5|16526.5|0
1617139200000|2021-03-30 21:20:00|16540.9|16526.9|16539.9|16525.9|16542.9|16528.9|16539.3|16525.3|0
1617139500000|2021-03-30 21:25:00|16540.7|16526.7|16540.2|16526.2|16540.7|16526.7|16539.5|16525.5|0
1617139800000|2021-03-30 21:30:00|16540.1|16526.1|16540.6|16526.6|16540.7|16526.7|16540.1|16526.1|0
1617140100000|2021-03-30 21:35:00|16540.9|16526.9|16540.8|16526.8|16541|16527|16540.7|16526.7|0
1617140700000|2021-03-30 21:45:00|16540.7|16526.7|16540.8|16526.8|16540.8|16526.8|16540.5|16526.5|0
1617141000000|2021-03-30 21:50:00|16540.7|16526.7|16540.9|16526.9|16540.9|16526.9|16540.7|16526.7|0
1617141300000|2021-03-30 21:55:00|16540.8|16526.8|16540.6|16526.6|16541|16527|16540.6|16526.6|0
1617141600000|2021-03-30 22:00:00|16540.7|16526.7|16534.8|16520.8|16542.5|16528.5|16534.8|16520.8|0
1617141900000|2021-03-30 22:05:00|16535.2|16521.2|16527.4|16513.4|16535.2|16521.2|16527.4|16513.4|0
1617142200000|2021-03-30 22:10:00|16528.9|16514.9|16532.5|16518.5|16532.5|16518.5|16528.1|16514.1|0
1617142500000|2021-03-30 22:15:00|16533.3|16519.3|16527|16513|16533.3|16519.3|16524.1|16510.1|0
1617142800000|2021-03-30 22:20:00|16527.4|16513.4|16532.2|16518.2|16532.2|16518.2|16527.4|16513.4|0
1617143100000|2021-03-30 22:25:00|16532.6|16518.6|16534.4|16520.4|16534.4|16520.4|16531.5|16517.5|0
1617143400000|2021-03-30 22:30:00|16535.2|16521.2|16532|16518|16535.7|16521.7|16532|16518|0
1617143700000|2021-03-30 22:35:00|16532.4|16518.4|16533.9|16519.9|16533.9|16519.9|16528.8|16514.8|0
1617144000000|2021-03-30 22:40:00|16534.3|16520.3|16530.3|16516.3|16534.7|16520.7|16529.5|16515.5|0
1617144300000|2021-03-30 22:45:00|16529.9|16515.9|16529.5|16515.5|16531|16517|16528.8|16514.8|0
1617144600000|2021-03-30 22:50:00|16529.9|16515.9|16528.8|16514.8|16531|16517|16527.4|16513.4|0
1617144900000|2021-03-30 22:55:00|16528.1|16514.1|16531|16517|16531|16517|16528.1|16514.1|0
1617145200000|2021-03-30 23:00:00|16530.3|16516.3|16527.3|16513.3|16530.3|16516.3|16525.1|16511.1|0
1617145500000|2021-03-30 23:05:00|16528.1|16514.1|16531|16517|16533.2|16519.2|16528.1|16514.1|0
1617145800000|2021-03-30 23:10:00|16531.7|16517.7|16534.3|16520.3|16535.4|16521.4|16531.7|16517.7|0
1617146100000|2021-03-30 23:15:00|16533.9|16519.9|16539.1|16525.1|16539.1|16525.1|16533.9|16519.9|0
1617146400000|2021-03-30 23:20:00|16539.8|16525.8|16542.1|16528.1|16542.9|16528.9|16536.9|16522.9|0
1617146700000|2021-03-30 23:25:00|16541.7|16527.7|16539.7|16525.7|16546.5|16532.5|16538.9|16524.9|0
1617147000000|2021-03-30 23:30:00|16540.4|16526.4|16541.1|16527.1|16547|16533|16540.4|16526.4|0
1617147300000|2021-03-30 23:35:00|16541.5|16527.5|16541.7|16527.7|16541.8|16527.8|16539.5|16525.5|0
1617147600000|2021-03-30 23:40:00|16541|16527|16540.3|16526.3|16541|16527|16539.5|16525.5|0
1617147900000|2021-03-30 23:45:00|16539.5|16525.5|16540.3|16526.3|16541.7|16527.7|16539.5|16525.5|0
1617148200000|2021-03-30 23:50:00|16539.5|16525.5|16539.5|16525.5|16541|16527|16537.3|16523.3|0
1617148500000|2021-03-30 23:55:00|16538.8|16524.8|16541.7|16527.7|16543.2|16529.2|16538.1|16524.1|0
1617148800000|2021-03-31 00:00:00|16542.5|16528.5|16538.1|16524.1|16542.5|16528.5|16535.1|16521.1|0
1617149100000|2021-03-31 00:05:00|16537.3|16523.3|16535.9|16521.9|16539.5|16525.5|16534.4|16520.4|0
1617149400000|2021-03-31 00:10:00|16536.6|16522.6|16537.6|16523.6|16538.8|16524.8|16536.2|16522.2|0
1617149700000|2021-03-31 00:15:00|16536.9|16522.9|16534|16520|16537.6|16523.6|16530.8|16516.8|0
1617150000000|2021-03-31 00:20:00|16533.9|16519.9|16539.1|16525.1|16540.5|16526.5|16531.9|16517.9|0
1617150300000|2021-03-31 00:25:00|16539.3|16525.3|16549.2|16535.2|16551.3|16537.3|16535.9|16521.9|0
1617150600000|2021-03-31 00:30:00|16549.5|16535.5|16553.5|16539.5|16556|16542|16549.5|16535.5|0
1617150900000|2021-03-31 00:35:00|16554.6|16540.6|16556.4|16542.4|16556.7|16542.7|16550.3|16536.3|0
1617151200000|2021-03-31 00:40:00|16556.7|16542.7|16559|16545|16559|16545|16539.1|16525.1|0
1617151500000|2021-03-31 00:45:00|16547.7|16543.7|16546.7|16542.7|16552.2|16548.2|16538.2|16534.2|1951
1617151800000|2021-03-31 00:50:00|16545.7|16541.7|16536.7|16532.7|16548.7|16544.7|16535.7|16531.7|809
1617152100000|2021-03-31 00:55:00|16535.7|16531.7|16515.7|16511.7|16537.7|16533.7|16502.7|16498.7|3809
1617152400000|2021-03-31 01:00:00|16518.2|16514.2|16501.7|16497.7|16519.7|16515.7|16494.7|16490.7|3736
1617152700000|2021-03-31 01:05:00|16501.2|16497.2|16528.7|16524.7|16532.2|16528.2|16501.2|16497.2|2766
1617153000000|2021-03-31 01:10:00|16529.7|16525.7|16528.7|16524.7|16536.2|16532.2|16516.7|16512.7|2333
1617153300000|2021-03-31 01:15:00|16528.2|16524.2|16532.7|16528.7|16554.7|16550.7|16527.2|16523.2|3923
1617153600000|2021-03-31 01:20:00|16532.2|16528.2|16522.2|16518.2|16537.7|16533.7|16513.7|16509.7|2510
1617153900000|2021-03-31 01:25:00|16522.7|16518.7|16516.7|16512.7|16528.7|16524.7|16514.7|16510.7|1505
1617154200000|2021-03-31 01:30:00|16516.2|16512.2|16537.2|16533.2|16538.7|16534.7|16506.7|16502.7|2352
1617154500000|2021-03-31 01:35:00|16537.7|16533.7|16545.2|16541.2|16548.7|16544.7|16535.2|16531.2|2265
1617154800000|2021-03-31 01:40:00|16544.7|16540.7|16528.2|16524.2|16556.7|16552.7|16523.7|16519.7|3377
1617155100000|2021-03-31 01:45:00|16531.2|16527.2|16541.2|16537.2|16541.7|16537.7|16524.2|16520.2|1646
1617155400000|2021-03-31 01:50:00|16540.2|16536.2|16544.2|16540.2|16546.7|16542.7|16532.7|16528.7|905
1617155700000|2021-03-31 01:55:00|16543.2|16539.2|16517.2|16513.2|16545.7|16541.7|16516.7|16512.7|1603
1617156000000|2021-03-31 02:00:00|16516.7|16512.7|16503.7|16499.7|16523.7|16519.7|16493.7|16489.7|3778
1617156300000|2021-03-31 02:05:00|16502.7|16498.7|16498.2|16494.2|16503.7|16499.7|16489.7|16485.7|2450
1617156600000|2021-03-31 02:10:00|16497.7|16493.7|16490.7|16486.7|16500.7|16496.7|16479.7|16475.7|2905
1617156900000|2021-03-31 02:15:00|16490.2|16486.2|16489.7|16485.7|16494.2|16490.2|16477.7|16473.7|1785
1617157200000|2021-03-31 02:20:00|16488.7|16484.7|16487.7|16483.7|16491.7|16487.7|16477.7|16473.7|932
1617157500000|2021-03-31 02:25:00|16486.7|16482.7|16467.7|16463.7|16497.2|16493.2|16467.7|16463.7|2534
1617157800000|2021-03-31 02:30:00|16468.7|16464.7|16468.2|16464.2|16474.7|16470.7|16463.2|16459.2|1880
1617158100000|2021-03-31 02:35:00|16465.7|16461.7|16438.7|16434.7|16465.7|16461.7|16438.2|16434.2|3739
1617158400000|2021-03-31 02:40:00|16439.2|16435.2|16458.7|16454.7|16460.7|16456.7|16434.7|16430.7|2139
1617158700000|2021-03-31 02:45:00|16459.7|16455.7|16447.2|16443.2|16459.7|16455.7|16446.7|16442.7|1029
1617159000000|2021-03-31 02:50:00|16444.7|16440.7|16447.7|16443.7|16453.7|16449.7|16440.7|16436.7|1278
1617159300000|2021-03-31 02:55:00|16447.2|16443.2|16453.7|16449.7|16460.7|16456.7|16445.7|16441.7|988
1617159600000|2021-03-31 03:00:00|16452.2|16448.2|16454.7|16450.7|16456.7|16452.7|16445.7|16441.7|1060
1617159900000|2021-03-31 03:05:00|16453.7|16449.7|16445.7|16441.7|16453.7|16449.7|16439.7|16435.7|1637
1617160200000|2021-03-31 03:10:00|16446.2|16442.2|16440.7|16436.7|16452.7|16448.7|16414.2|16410.2|6438
1617160500000|2021-03-31 03:15:00|16441.2|16437.2|16443.2|16439.2|16445.2|16441.2|16432.7|16428.7|1296
1617160800000|2021-03-31 03:20:00|16443.7|16439.7|16457.7|16453.7|16458.7|16454.7|16443.7|16439.7|1299
1617161100000|2021-03-31 03:25:00|16458.7|16454.7|16466.7|16462.7|16468.7|16464.7|16458.7|16454.7|1525
1617161400000|2021-03-31 03:30:00|16467.2|16463.2|16461.7|16457.7|16468.7|16464.7|16460.7|16456.7|904
1617161700000|2021-03-31 03:35:00|16461.2|16457.2|16454.7|16450.7|16463.7|16459.7|16452.2|16448.2|817
1617162000000|2021-03-31 03:40:00|16455.7|16451.7|16449.7|16445.7|16463.7|16459.7|16449.7|16445.7|1121
1617162300000|2021-03-31 03:45:00|16450.7|16446.7|16437.7|16433.7|16452.2|16448.2|16437.7|16433.7|1165
1617162600000|2021-03-31 03:50:00|16437.2|16433.2|16441.7|16437.7|16447.7|16443.7|16435.2|16431.2|1013
1617162900000|2021-03-31 03:55:00|16441.2|16437.2|16442.7|16438.7|16448.7|16444.7|16438.7|16434.7|753
1617163200000|2021-03-31 04:00:00|16443.7|16439.7|16444.2|16440.2|16444.7|16440.7|16435.7|16431.7|781
1617163500000|2021-03-31 04:05:00|16442.7|16438.7|16450.7|16446.7|16452.2|16448.2|16440.7|16436.7|705
1617163800000|2021-03-31 04:10:00|16451.2|16447.2|16448.7|16444.7|16455.7|16451.7|16447.7|16443.7|701
1617164100000|2021-03-31 04:15:00|16449.2|16445.2|16440.7|16436.7|16449.2|16445.2|16439.7|16435.7|689
1617164400000|2021-03-31 04:20:00|16439.7|16435.7|16441.2|16437.2|16445.7|16441.7|16435.2|16431.2|699
1617164700000|2021-03-31 04:25:00|16441.7|16437.7|16436.2|16432.2|16445.7|16441.7|16434.7|16430.7|587
1617165000000|2021-03-31 04:30:00|16435.7|16431.7|16432.7|16428.7|16435.7|16431.7|16421.7|16417.7|1600
1617165300000|2021-03-31 04:35:00|16431.7|16427.7|16428.7|16424.7|16434.7|16430.7|16427.7|16423.7|561
1617165600000|2021-03-31 04:40:00|16429.2|16425.2|16441.2|16437.2|16444.2|16440.2|16422.7|16418.7|1075
1617165900000|2021-03-31 04:45:00|16441.7|16437.7|16438.7|16434.7|16448.2|16444.2|16436.7|16432.7|1023
1617166200000|2021-03-31 04:50:00|16438.2|16434.2|16427.7|16423.7|16440.2|16436.2|16426.2|16422.2|956
1617166500000|2021-03-31 04:55:00|16428.7|16424.7|16431.2|16427.2|16433.2|16429.2|16424.7|16420.7|638
1617166800000|2021-03-31 05:00:00|16429.7|16425.7|16418.7|16414.7|16433.2|16429.2|16417.2|16413.2|1651
1617167100000|2021-03-31 05:05:00|16418.2|16414.2|16420.7|16416.7|16424.7|16420.7|16414.7|16410.7|1273
1617167400000|2021-03-31 05:10:00|16421.2|16417.2|16426.7|16422.7|16434.7|16430.7|16420.7|16416.7|1028
1617167700000|2021-03-31 05:15:00|16427.2|16423.2|16434.7|16430.7|16440.7|16436.7|16426.2|16422.2|1059
1617168000000|2021-03-31 05:20:00|16435.2|16431.2|16438.7|16434.7|16442.7|16438.7|16435.2|16431.2|894
1617168300000|2021-03-31 05:25:00|16440.7|16436.7|16422.7|16418.7|16442.2|16438.2|16421.7|16417.7|2382
1617168600000|2021-03-31 05:30:00|16422.2|16418.2|16427.7|16423.7|16432.7|16428.7|16417.7|16413.7|2073
1617168900000|2021-03-31 05:35:00|16427.2|16423.2|16436.7|16432.7|16438.7|16434.7|16423.7|16419.7|1485
1617169200000|2021-03-31 05:40:00|16437.2|16433.2|16432.2|16428.2|16437.7|16433.7|16430.2|16426.2|1894
1617169500000|2021-03-31 05:45:00|16440.1|16426.1|16441.9|16427.9|16443.4|16429.4|16439.7|16425.7|6
1617169800000|2021-03-31 05:50:00|16440.9|16426.9|16434.1|16420.1|16443|16429|16433.7|16419.7|0
1617170100000|2021-03-31 05:55:00|16434.4|16420.4|16435.8|16421.8|16438.7|16424.7|16434.1|16420.1|0
1617170400000|2021-03-31 06:00:00|16435.5|16421.5|16427.2|16413.2|16435.8|16421.8|16421.5|16407.5|0
1617170700000|2021-03-31 06:05:00|16426.8|16412.8|16432.6|16418.6|16432.7|16418.7|16426.8|16412.8|0
1617171000000|2021-03-31 06:10:00|16432.4|16418.4|16436.5|16422.5|16438.6|16424.6|16432|16418|0
1617171300000|2021-03-31 06:15:00|16432.8|16418.8|16437.7|16423.7|16439.1|16425.1|16430.6|16416.6|0
1617171600000|2021-03-31 06:20:00|16437.6|16423.6|16435.9|16421.9|16438.6|16424.6|16433.8|16419.8|0
1617171900000|2021-03-31 06:25:00|16435.8|16421.8|16433|16419|16435.9|16421.9|16430|16416|0
1617172200000|2021-03-31 06:30:00|16432.9|16418.9|16432|16418|16433|16419|16432|16418|0
1617172500000|2021-03-31 06:35:00|16432.1|16418.1|16433.4|16419.4|16435.3|16421.3|16430.4|16416.4|0
1617172800000|2021-03-31 06:40:00|16433.6|16419.6|16434.1|16420.1|16434.1|16420.1|16432.5|16418.5|0
1617173100000|2021-03-31 06:45:00|16436.1|16422.1|16432.6|16418.6|16436.1|16422.1|16431.9|16417.9|0
1617173400000|2021-03-31 06:50:00|16432|16418|16432.4|16418.4|16434.1|16420.1|16431.9|16417.9|0
1617173700000|2021-03-31 06:55:00|16432.5|16418.5|16436|16422|16438.3|16424.3|16432.4|16418.4|0
1617174000000|2021-03-31 07:00:00|16423.7|16417.7|16432.7|16426.7|16434.7|16428.7|16423.7|16417.7|310
1617174300000|2021-03-31 07:05:00|16433.2|16427.2|16441.7|16435.7|16441.7|16435.7|16432.7|16426.7|382
1617174600000|2021-03-31 07:10:00|16442.2|16436.2|16445.7|16439.7|16446.7|16440.7|16440.7|16434.7|229
1617174900000|2021-03-31 07:15:00|16446.7|16440.7|16450.2|16444.2|16454.7|16448.7|16445.7|16439.7|584
1617175200000|2021-03-31 07:20:00|16450.7|16444.7|16448.7|16442.7|16450.7|16444.7|16448.7|16442.7|226
1617175500000|2021-03-31 07:25:00|16449.2|16443.2|16446.7|16440.7|16449.2|16443.2|16446.7|16440.7|101
1617175800000|2021-03-31 07:30:00|16447.7|16441.7|16448.7|16442.7|16451.7|16445.7|16445.7|16439.7|251
1617176100000|2021-03-31 07:35:00|16448.2|16442.2|16449.7|16443.7|16449.7|16443.7|16447.7|16441.7|101
1617176400000|2021-03-31 07:40:00|16449.2|16443.2|16446.7|16440.7|16449.7|16443.7|16445.7|16439.7|74
1617176700000|2021-03-31 07:45:00|16447.2|16441.2|16444.7|16438.7|16447.2|16441.2|16444.7|16438.7|69
1617177000000|2021-03-31 07:50:00|16443.7|16437.7|16442.7|16436.7|16444.7|16438.7|16440.7|16434.7|142
1617177300000|2021-03-31 07:55:00|16443.7|16437.7|16446.2|16440.2|16447.7|16441.7|16443.7|16437.7|50
1617177600000|2021-03-31 08:00:00|16445.7|16439.7|16450.7|16444.7|16450.7|16444.7|16445.7|16439.7|138
1617177900000|2021-03-31 08:05:00|16451.7|16445.7|16448.7|16442.7|16451.7|16445.7|16446.7|16440.7|130
1617178200000|2021-03-31 08:10:00|16447.7|16441.7|16445.7|16439.7|16448.7|16442.7|16445.2|16439.2|155
1617178500000|2021-03-31 08:15:00|16446.2|16440.2|16446.7|16440.7|16447.7|16441.7|16444.2|16438.2|108
1617178800000|2021-03-31 08:20:00|16445.7|16439.7|16447.7|16441.7|16449.7|16443.7|16445.7|16439.7|66
1617179100000|2021-03-31 08:25:00|16448.2|16442.2|16444.7|16438.7|16448.7|16442.7|16444.7|16438.7|67
1617179400000|2021-03-31 08:30:00|16445.2|16439.2|16443.7|16437.7|16445.2|16439.2|16443.7|16437.7|66
1617179700000|2021-03-31 08:35:00|16442.7|16436.7|16446.2|16440.2|16446.2|16440.2|16441.7|16435.7|107
1617180000000|2021-03-31 08:40:00|16445.2|16439.2|16442.2|16436.2|16445.7|16439.7|16441.7|16435.7|81
1617180300000|2021-03-31 08:45:00|16441.7|16435.7|16440.7|16434.7|16443.7|16437.7|16440.7|16434.7|88
1617180600000|2021-03-31 08:50:00|16441.7|16435.7|16444.7|16438.7|16445.7|16439.7|16441.2|16435.2|84
1617180900000|2021-03-31 08:55:00|16445.2|16439.2|16444.7|16438.7|16445.7|16439.7|16444.7|16438.7|28
1617181200000|2021-03-31 09:00:00|16445.2|16439.2|16448.7|16442.7|16449.7|16443.7|16445.2|16439.2|198
1617181500000|2021-03-31 09:05:00|16449.7|16443.7|16448.7|16442.7|16454.7|16448.7|16448.7|16442.7|336
1617181800000|2021-03-31 09:10:00|16448.2|16442.2|16447.2|16441.2|16450.2|16444.2|16446.7|16440.7|76
1617182100000|2021-03-31 09:15:00|16447.7|16441.7|16448.2|16442.2|16448.7|16442.7|16446.7|16440.7|39
1617182400000|2021-03-31 09:20:00|16448.7|16442.7|16449.7|16443.7|16449.7|16443.7|16448.7|16442.7|15
1617182700000|2021-03-31 09:25:00|16448.7|16442.7|16450.7|16444.7|16450.7|16444.7|16447.7|16441.7|53
1617183000000|2021-03-31 09:30:00|16449.7|16443.7|16448.7|16442.7|16450.2|16444.2|16448.7|16442.7|47
1617183300000|2021-03-31 09:35:00|16449.2|16443.2|16450.7|16444.7|16450.7|16444.7|16448.7|16442.7|28
1617183600000|2021-03-31 09:40:00|16451.7|16445.7|16449.2|16443.2|16451.7|16445.7|16448.7|16442.7|48
1617183900000|2021-03-31 09:45:00|16449.7|16443.7|16453.2|16447.2|16453.7|16447.7|16449.7|16443.7|98
1617184200000|2021-03-31 09:50:00|16452.7|16446.7|16452.7|16446.7|16453.7|16447.7|16452.7|16446.7|35
1617184500000|2021-03-31 09:55:00|16452.2|16446.2|16452.7|16446.7|16452.7|16446.7|16450.7|16444.7|65
1617184800000|2021-03-31 10:00:00|16452.2|16446.2|16456.7|16450.7|16459.7|16453.7|16452.2|16446.2|367
1617185100000|2021-03-31 10:05:00|16456.2|16450.2|16455.2|16449.2|16456.2|16450.2|16453.7|16447.7|99
1617185400000|2021-03-31 10:10:00|16455.7|16449.7|16455.7|16449.7|16455.7|16449.7|16454.7|16448.7|24
1617185700000|2021-03-31 10:15:00|16456.7|16450.7|16454.7|16448.7|16456.7|16450.7|16453.7|16447.7|65
1617186000000|2021-03-31 10:20:00|16454.2|16448.2|16456.7|16450.7|16456.7|16450.7|16453.7|16447.7|47
1617186300000|2021-03-31 10:25:00|16455.7|16449.7|16454.7|16448.7|16457.2|16451.2|16454.7|16448.7|57
1617186600000|2021-03-31 10:30:00|16454.2|16448.2|16454.7|16448.7|16454.7|16448.7|16453.7|16447.7|56
1617186900000|2021-03-31 10:35:00|16453.7|16447.7|16453.7|16447.7|16454.7|16448.7|16452.7|16446.7|75
1617187200000|2021-03-31 10:40:00|16454.7|16448.7|16456.2|16450.2|16456.7|16450.7|16453.7|16447.7|63
1617187500000|2021-03-31 10:45:00|16455.7|16449.7|16455.7|16449.7|16458.2|16452.2|16455.2|16449.2|78
1617187800000|2021-03-31 10:50:00|16456.2|16450.2|16456.2|16450.2|16457.7|16451.7|16455.7|16449.7|35
1617188100000|2021-03-31 10:55:00|16456.7|16450.7|16456.2|16450.2|16457.2|16451.2|16455.7|16449.7|29
1617188400000|2021-03-31 11:00:00|16455.7|16449.7|16455.7|16449.7|16456.7|16450.7|16454.7|16448.7|53
1617188700000|2021-03-31 11:05:00|16456.2|16450.2|16457.7|16451.7|16457.7|16451.7|16455.7|16449.7|40
1617189000000|2021-03-31 11:10:00|16456.7|16450.7|16455.7|16449.7|16457.7|16451.7|16455.7|16449.7|26
1617189300000|2021-03-31 11:15:00|16456.2|16450.2|16456.2|16450.2|16457.2|16451.2|16455.7|16449.7|29
1617189600000|2021-03-31 11:20:00|16456.7|16450.7|16464.2|16458.2|16464.2|16458.2|16456.2|16450.2|339
1617189900000|2021-03-31 11:25:00|16463.7|16457.7|16461.7|16455.7|16464.7|16458.7|16460.7|16454.7|94
1617190200000|2021-03-31 11:30:00|16462.7|16456.7|16460.7|16454.7|16463.7|16457.7|16459.7|16453.7|79
1617190500000|2021-03-31 11:35:00|16459.7|16453.7|16462.7|16456.7|16462.7|16456.7|16459.7|16453.7|48
1617190800000|2021-03-31 11:40:00|16461.7|16455.7|16460.7|16454.7|16462.2|16456.2|16460.7|16454.7|40
1617191100000|2021-03-31 11:45:00|16461.7|16455.7|16463.7|16457.7|16463.7|16457.7|16461.2|16455.2|58
1617191400000|2021-03-31 11:50:00|16462.7|16456.7|16460.7|16454.7|16463.7|16457.7|16460.7|16454.7|33
1617191700000|2021-03-31 11:55:00|16461.7|16455.7|16461.7|16455.7|16461.7|16455.7|16460.7|16454.7|27
1617192000000|2021-03-31 12:00:00|16461.2|16455.2|16457.2|16451.2|16461.7|16455.7|16456.7|16450.7|88
1617192300000|2021-03-31 12:05:00|16457.7|16451.7|16460.7|16454.7|16460.7|16454.7|16457.2|16451.2|93
1617192600000|2021-03-31 12:10:00|16460.2|16454.2|16458.2|16452.2|16461.7|16455.7|16457.7|16451.7|68
1617192900000|2021-03-31 12:15:00|16458.7|16452.7|16460.7|16454.7|16463.7|16457.7|16457.7|16451.7|97
1617193200000|2021-03-31 12:20:00|16461.2|16455.2|16457.7|16451.7|16461.7|16455.7|16457.7|16451.7|42
1617193500000|2021-03-31 12:25:00|16458.2|16452.2|16458.7|16452.7|16458.7|16452.7|16457.7|16451.7|11
1617193800000|2021-03-31 12:30:00|16459.2|16453.2|16459.2|16453.2|16459.7|16453.7|16458.7|16452.7|16
1617194100000|2021-03-31 12:35:00|16459.7|16453.7|16459.7|16453.7|16460.2|16454.2|16458.7|16452.7|7
1617194400000|2021-03-31 12:40:00|16460.2|16454.2|16461.7|16455.7|16462.7|16456.7|16460.2|16454.2|50
1617194700000|2021-03-31 12:45:00|16462.7|16456.7|16456.7|16450.7|16462.7|16456.7|16456.7|16450.7|99
1617195000000|2021-03-31 12:50:00|16456.2|16450.2|16454.7|16448.7|16456.2|16450.2|16452.7|16446.7|176
1617195300000|2021-03-31 12:55:00|16454.2|16448.2|16452.7|16446.7|16454.7|16448.7|16452.7|16446.7|54
1617195600000|2021-03-31 13:00:00|16453.2|16447.2|16454.2|16448.2|16454.7|16448.7|16452.7|16446.7|69
1617195900000|2021-03-31 13:05:00|16453.7|16447.7|16452.7|16446.7|16454.2|16448.2|16451.7|16445.7|96
1617196200000|2021-03-31 13:10:00|16452.2|16446.2|16451.7|16445.7|16452.7|16446.7|16451.7|16445.7|55
1617196500000|2021-03-31 13:15:00|16452.2|16446.2|16453.7|16447.7|16454.7|16448.7|16451.7|16445.7|38
1617196800000|2021-03-31 13:20:00|16454.2|16448.2|16455.7|16449.7|16455.7|16449.7|16454.2|16448.2|37
1617197100000|2021-03-31 13:25:00|16456.2|16450.2|16458.2|16452.2|16459.2|16453.2|16456.2|16450.2|83
1617197400000|2021-03-31 13:30:00|16458.7|16452.7|16465.7|16459.7|16468.7|16462.7|16457.7|16451.7|815
1617197700000|2021-03-31 13:35:00|16466.7|16460.7|16471.7|16465.7|16472.7|16466.7|16466.2|16460.2|650
1617198000000|2021-03-31 13:40:00|16472.7|16466.7|16474.2|16468.2|16476.2|16470.2|16471.7|16465.7|432
1617198300000|2021-03-31 13:45:00|16474.7|16468.7|16480.2|16474.2|16480.7|16474.7|16472.7|16466.7|602
1617198600000|2021-03-31 13:50:00|16479.7|16473.7|16482.2|16476.2|16484.2|16478.2|16476.2|16470.2|498
1617198900000|2021-03-31 13:55:00|16482.7|16476.7|16481.7|16475.7|16483.7|16477.7|16479.7|16473.7|228
1617199200000|2021-03-31 14:00:00|16482.7|16476.7|16488.2|16482.2|16491.7|16485.7|16482.7|16476.7|833
1617199500000|2021-03-31 14:05:00|16487.7|16481.7|16489.7|16483.7|16491.7|16485.7|16486.7|16480.7|268
1617199800000|2021-03-31 14:10:00|16490.2|16484.2|16488.2|16482.2|16493.2|16487.2|16487.7|16481.7|412
1617200100000|2021-03-31 14:15:00|16488.7|16482.7|16491.7|16485.7|16491.7|16485.7|16487.7|16481.7|257
1617200400000|2021-03-31 14:20:00|16492.7|16486.7|16501.7|16495.7|16506.2|16500.2|16492.7|16486.7|1220
1617200700000|2021-03-31 14:25:00|16502.2|16496.2|16499.7|16493.7|16506.2|16500.2|16498.7|16492.7|388
1617201000000|2021-03-31 14:30:00|16500.7|16494.7|16500.7|16494.7|16502.7|16496.7|16498.7|16492.7|230
1617201300000|2021-03-31 14:35:00|16501.2|16495.2|16502.7|16496.7|16503.7|16497.7|16500.7|16494.7|175
1617201600000|2021-03-31 14:40:00|16503.7|16497.7|16508.7|16502.7|16510.7|16504.7|16503.7|16497.7|617
1617201900000|2021-03-31 14:45:00|16509.7|16503.7|16504.7|16498.7|16509.7|16503.7|16502.7|16496.7|244
1617202200000|2021-03-31 14:50:00|16505.7|16499.7|16513.7|16507.7|16516.2|16510.2|16504.7|16498.7|466
1617202500000|2021-03-31 14:55:00|16514.7|16508.7|16513.7|16507.7|16517.7|16511.7|16512.7|16506.7|323
1617202800000|2021-03-31 15:00:00|16514.2|16508.2|16517.7|16511.7|16522.7|16516.7|16514.2|16508.2|554
1617203100000|2021-03-31 15:05:00|16518.2|16512.2|16513.7|16507.7|16518.7|16512.7|16513.7|16507.7|237
1617203400000|2021-03-31 15:10:00|16512.7|16506.7|16515.7|16509.7|16517.7|16511.7|16512.7|16506.7|185
1617203700000|2021-03-31 15:15:00|16516.7|16510.7|16510.7|16504.7|16517.7|16511.7|16510.7|16504.7|217
1617204000000|2021-03-31 15:20:00|16511.2|16505.2|16504.7|16498.7|16511.7|16505.7|16504.7|16498.7|414
1617204300000|2021-03-31 15:25:00|16504.2|16498.2|16502.2|16496.2|16506.7|16500.7|16502.2|16496.2|222
1617204600000|2021-03-31 15:30:00|16501.7|16495.7|16500.7|16494.7|16505.7|16499.7|16498.7|16492.7|329
1617204900000|2021-03-31 15:35:00|16500.2|16494.2|16505.7|16499.7|16508.2|16502.2|16500.2|16494.2|233
1617205200000|2021-03-31 15:40:00|16506.2|16500.2|16502.7|16496.7|16506.7|16500.7|16502.7|16496.7|82
1617205500000|2021-03-31 15:45:00|16503.7|16497.7|16507.7|16501.7|16512.7|16506.7|16503.7|16497.7|188
1617205800000|2021-03-31 15:50:00|16506.7|16500.7|16506.7|16500.7|16507.7|16501.7|16505.7|16499.7|49
1617206100000|2021-03-31 15:55:00|16507.2|16501.2|16507.2|16501.2|16508.7|16502.7|16503.2|16497.2|122
1617206400000|2021-03-31 16:00:00|16507.7|16501.7|16516.7|16510.7|16517.2|16511.2|16506.7|16500.7|291
1617206700000|2021-03-31 16:05:00|16517.7|16511.7|16517.7|16511.7|16518.7|16512.7|16515.7|16509.7|181
1617207000000|2021-03-31 16:10:00|16516.7|16510.7|16519.2|16513.2|16519.7|16513.7|16515.7|16509.7|148
1617207300000|2021-03-31 16:15:00|16519.7|16513.7|16527.7|16521.7|16529.7|16523.7|16519.7|16513.7|887
1617207600000|2021-03-31 16:20:00|16526.7|16520.7|16528.7|16522.7|16528.7|16522.7|16525.7|16519.7|131
1617207900000|2021-03-31 16:25:00|16527.7|16521.7|16525.7|16519.7|16528.2|16522.2|16525.7|16519.7|89
1617208200000|2021-03-31 16:30:00|16526.2|16520.2|16531.7|16525.7|16534.2|16528.2|16526.2|16520.2|467
1617208500000|2021-03-31 16:35:00|16531.2|16525.2|16534.2|16528.2|16534.7|16528.7|16531.2|16525.2|76
1617208800000|2021-03-31 16:40:00|16533.7|16527.7|16539.7|16533.7|16539.7|16533.7|16533.7|16527.7|294
1617209100000|2021-03-31 16:45:00|16538.7|16532.7|16532.2|16526.2|16538.7|16532.7|16531.7|16525.7|150
1617209400000|2021-03-31 16:50:00|16531.7|16525.7|16530.2|16524.2|16532.7|16526.7|16529.2|16523.2|99
1617209700000|2021-03-31 16:55:00|16529.7|16523.7|16533.7|16527.7|16533.7|16527.7|16527.7|16521.7|91
1617210000000|2021-03-31 17:00:00|16533.2|16527.2|16530.7|16524.7|16537.7|16531.7|16530.7|16524.7|155
1617210300000|2021-03-31 17:05:00|16529.7|16523.7|16531.2|16525.2|16535.2|16529.2|16529.7|16523.7|154
1617210600000|2021-03-31 17:10:00|16531.7|16525.7|16534.7|16528.7|16534.7|16528.7|16530.7|16524.7|54
1617210900000|2021-03-31 17:15:00|16533.7|16527.7|16530.7|16524.7|16537.7|16531.7|16530.7|16524.7|102
1617211200000|2021-03-31 17:20:00|16530.2|16524.2|16535.2|16529.2|16535.7|16529.7|16529.7|16523.7|81
1617211500000|2021-03-31 17:25:00|16535.7|16529.7|16544.7|16538.7|16544.7|16538.7|16535.7|16529.7|522
1617211800000|2021-03-31 17:30:00|16545.2|16539.2|16543.7|16537.7|16547.7|16541.7|16543.7|16537.7|180
1617212100000|2021-03-31 17:35:00|16544.2|16538.2|16542.7|16536.7|16544.7|16538.7|16540.7|16534.7|83
1617212400000|2021-03-31 17:40:00|16543.2|16537.2|16535.2|16529.2|16544.7|16538.7|16533.7|16527.7|162
1617212700000|2021-03-31 17:45:00|16535.7|16529.7|16536.7|16530.7|16537.7|16531.7|16534.7|16528.7|49
1617213000000|2021-03-31 17:50:00|16537.2|16531.2|16538.2|16532.2|16539.7|16533.7|16536.7|16530.7|49
1617213300000|2021-03-31 17:55:00|16539.2|16533.2|16534.7|16528.7|16539.7|16533.7|16534.7|16528.7|50
1617213600000|2021-03-31 18:00:00|16534.2|16528.2|16535.7|16529.7|16536.2|16530.2|16529.7|16523.7|139
1617213900000|2021-03-31 18:05:00|16536.2|16530.2|16532.7|16526.7|16536.7|16530.7|16531.7|16525.7|30
1617214200000|2021-03-31 18:10:00|16533.2|16527.2|16534.2|16528.2|16535.7|16529.7|16531.7|16525.7|55
1617214500000|2021-03-31 18:15:00|16533.7|16527.7|16535.7|16529.7|16535.7|16529.7|16533.7|16527.7|28
1617214800000|2021-03-31 18:20:00|16534.7|16528.7|16535.2|16529.2|16536.7|16530.7|16533.7|16527.7|42
1617215100000|2021-03-31 18:25:00|16535.7|16529.7|16537.7|16531.7|16537.7|16531.7|16534.7|16528.7|39
1617215400000|2021-03-31 18:30:00|16538.7|16532.7|16543.2|16537.2|16544.7|16538.7|16538.7|16532.7|142
1617215700000|2021-03-31 18:35:00|16542.2|16536.2|16544.7|16538.7|16545.7|16539.7|16541.7|16535.7|118
1617216000000|2021-03-31 18:40:00|16545.2|16539.2|16543.7|16537.7|16545.2|16539.2|16536.2|16530.2|140
1617216300000|2021-03-31 18:45:00|16544.2|16538.2|16538.7|16532.7|16544.7|16538.7|16538.7|16532.7|70
1617216600000|2021-03-31 18:50:00|16539.2|16533.2|16539.7|16533.7|16541.7|16535.7|16536.7|16530.7|27
1617216900000|2021-03-31 18:55:00|16540.2|16534.2|16535.7|16529.7|16542.7|16536.7|16533.7|16527.7|121
1617217200000|2021-03-31 19:00:00|16534.7|16528.7|16538.7|16532.7|16541.2|16535.2|16534.7|16528.7|127
1617217500000|2021-03-31 19:05:00|16538.2|16532.2|16538.2|16532.2|16538.7|16532.7|16534.2|16528.2|74
1617217800000|2021-03-31 19:10:00|16538.7|16532.7|16536.2|16530.2|16538.7|16532.7|16534.7|16528.7|36
1617218100000|2021-03-31 19:15:00|16536.7|16530.7|16535.2|16529.2|16539.2|16533.2|16533.2|16527.2|64
1617218400000|2021-03-31 19:20:00|16534.2|16528.2|16535.7|16529.7|16536.7|16530.7|16533.7|16527.7|26
1617218700000|2021-03-31 19:25:00|16536.2|16530.2|16533.7|16527.7|16538.2|16532.2|16533.2|16527.2|45
1617219000000|2021-03-31 19:30:00|16534.2|16528.2|16543.7|16537.7|16543.7|16537.7|16532.7|16526.7|180
1617219300000|2021-03-31 19:35:00|16544.7|16538.7|16543.2|16537.2|16546.7|16540.7|16542.7|16536.7|225
1617219600000|2021-03-31 19:40:00|16542.7|16536.7|16542.7|16536.7|16545.7|16539.7|16541.7|16535.7|77
1617219900000|2021-03-31 19:45:00|16541.7|16535.7|16540.7|16534.7|16542.2|16536.2|16537.2|16531.2|96
1617220200000|2021-03-31 19:50:00|16541.7|16535.7|16549.2|16543.2|16552.2|16546.2|16541.2|16535.2|375
1617220500000|2021-03-31 19:55:00|16548.7|16542.7|16534.2|16528.2|16548.7|16542.7|16534.2|16528.2|272
1617220800000|2021-03-31 20:00:00|16534.7|16528.7|16535.2|16529.2|16538.7|16532.7|16533.7|16527.7|147
1617221100000|2021-03-31 20:05:00|16534.7|16528.7|16533.7|16527.7|16535.7|16529.7|16532.7|16526.7|73
1617221400000|2021-03-31 20:10:00|16533.2|16527.2|16532.7|16526.7|16535.2|16529.2|16532.7|16526.7|63
1617221700000|2021-03-31 20:15:00|16533.2|16527.2|16529.2|16523.2|16533.2|16527.2|16524.2|16518.2|207
1617222000000|2021-03-31 20:20:00|16528.2|16522.2|16528.2|16522.2|16530.2|16524.2|16521.7|16515.7|150
1617222300000|2021-03-31 20:25:00|16527.7|16521.7|16531.2|16525.2|16531.2|16525.2|16525.2|16519.2|55
1617222600000|2021-03-31 20:30:00|16530.2|16524.2|16524.7|16518.7|16530.2|16524.2|16523.7|16517.7|118
1617222900000|2021-03-31 20:35:00|16525.2|16519.2|16527.7|16521.7|16528.7|16522.7|16524.7|16518.7|48
1617223200000|2021-03-31 20:40:00|16528.2|16522.2|16529.2|16523.2|16529.7|16523.7|16526.2|16520.2|65
1617223500000|2021-03-31 20:45:00|16528.7|16522.7|16531.7|16525.7|16532.2|16526.2|16528.2|16522.2|144
1617223800000|2021-03-31 20:50:00|16530.2|16524.2|16530.7|16524.7|16531.2|16525.2|16527.7|16521.7|108
1617224100000|2021-03-31 20:55:00|16529.7|16523.7|16534.2|16528.2|16535.2|16529.2|16529.7|16523.7|212
1617224400000|2021-03-31 21:00:00|16537.2|16523.2|16536|16522|16537.3|16523.3|16535.5|16521.5|0
1617224700000|2021-03-31 21:05:00|16535.8|16521.8|16535.8|16521.8|16536.2|16522.2|16535.2|16521.2|0
1617225000000|2021-03-31 21:10:00|16535.7|16521.7|16536.2|16522.2|16536.2|16522.2|16534.8|16520.8|0
1617225300000|2021-03-31 21:15:00|16536.3|16522.3|16536.7|16522.7|16536.7|16522.7|16536.2|16522.2|0
1617225600000|2021-03-31 21:20:00|16536.5|16522.5|16536|16522|16536.7|16522.7|16535.8|16521.8|0
1617225900000|2021-03-31 21:25:00|16535.2|16521.2|16535.6|16521.6|16535.8|16521.8|16535.2|16521.2|0
1617226200000|2021-03-31 21:30:00|16535.5|16521.5|16536.8|16522.8|16536.8|16522.8|16535.5|16521.5|0
1617226500000|2021-03-31 21:35:00|16536.7|16522.7|16536.7|16522.7|16537.2|16523.2|16536.2|16522.2|0
1617226800000|2021-03-31 21:40:00|16536.8|16522.8|16536.3|16522.3|16536.9|16522.9|16535.9|16521.9|0
1617227100000|2021-03-31 21:45:00|16536.6|16522.6|16536.5|16522.5|16536.6|16522.6|16536.5|16522.5|0
1617227400000|2021-03-31 21:50:00|16536.4|16522.4|16537.9|16523.9|16538|16524|16536.3|16522.3|0
1617227700000|2021-03-31 21:55:00|16537.6|16523.6|16537.8|16523.8|16538.1|16524.1|16537.4|16523.4|0
1617228000000|2021-03-31 22:00:00|16540.3|16526.3|16545.1|16531.1|16545.1|16531.1|16540|16526|0
1617228300000|2021-03-31 22:05:00|16545.8|16531.8|16542.2|16528.2|16545.8|16531.8|16540.7|16526.7|0
1617228600000|2021-03-31 22:10:00|16542.9|16528.9|16544.4|16530.4|16545.1|16531.1|16542.2|16528.2|0
1617228900000|2021-03-31 22:15:00|16547.3|16533.3|16545.8|16531.8|16548|16534|16545.1|16531.1|0
1617229200000|2021-03-31 22:20:00|16546.2|16532.2|16545.8|16531.8|16548.7|16534.7|16545.1|16531.1|0
1617229500000|2021-03-31 22:25:00|16545.1|16531.1|16545.1|16531.1|16545.1|16531.1|16544.4|16530.4|0
1617229800000|2021-03-31 22:30:00|16545.8|16531.8|16544.4|16530.4|16545.8|16531.8|16544.4|16530.4|0
1617230100000|2021-03-31 22:35:00|16545.1|16531.1|16543.6|16529.6|16545.1|16531.1|16542.2|16528.2|0
1617230400000|2021-03-31 22:40:00|16542.9|16528.9|16544.4|16530.4|16544.4|16530.4|16542.9|16528.9|0
1617230700000|2021-03-31 22:45:00|16545.1|16531.1|16546.3|16532.3|16546.3|16532.3|16545.1|16531.1|0
1617231000000|2021-03-31 22:50:00|16545.9|16531.9|16543.3|16529.3|16545.9|16531.9|16543.3|16529.3|0
1617231300000|2021-03-31 22:55:00|16544.1|16530.1|16544.8|16530.8|16544.8|16530.8|16543.3|16529.3|0
1617231600000|2021-03-31 23:00:00|16545.2|16531.2|16540.4|16526.4|16545.5|16531.5|16539.7|16525.7|0
1617231900000|2021-03-31 23:05:00|16541.2|16527.2|16542.6|16528.6|16542.6|16528.6|16539|16525|0
1617232200000|2021-03-31 23:10:00|16543.3|16529.3|16541.9|16527.9|16543.3|16529.3|16536.8|16522.8|0
1617232500000|2021-03-31 23:15:00|16541.2|16527.2|16547|16533|16547|16533|16540.4|16526.4|0
1617232800000|2021-03-31 23:20:00|16546.3|16532.3|16545.2|16531.2|16547.3|16533.3|16544.8|16530.8|0
1617233100000|2021-03-31 23:25:00|16545.5|16531.5|16545.5|16531.5|16547.7|16533.7|16544.8|16530.8|0
1617233400000|2021-03-31 23:30:00|16546.3|16532.3|16547|16533|16547.7|16533.7|16545.5|16531.5|0
1617233700000|2021-03-31 23:35:00|16546.3|16532.3|16547.7|16533.7|16547.7|16533.7|16545.5|16531.5|0
1617234000000|2021-03-31 23:40:00|16547|16533|16549.9|16535.9|16550.6|16536.6|16547|16533|0
1617234300000|2021-03-31 23:45:00|16549.5|16535.5|16547.7|16533.7|16550.3|16536.3|16547|16533|0
1617234600000|2021-03-31 23:50:00|16547|16533|16549.9|16535.9|16550.6|16536.6|16547|16533|0
1617234900000|2021-03-31 23:55:00|16549.2|16535.2|16551.4|16537.4|16551.4|16537.4|16548.5|16534.5|0
1617235200000|2021-04-01 00:00:00|16550.6|16536.6|16548.5|16534.5|16553.6|16539.6|16548.5|16534.5|0
1617235500000|2021-04-01 00:05:00|16547.8|16533.8|16548.5|16534.5|16549.2|16535.2|16543.4|16529.4|0
1617235800000|2021-04-01 00:10:00|16549.2|16535.2|16547.8|16533.8|16549.2|16535.2|16547.1|16533.1|0
1617236100000|2021-04-01 00:15:00|16548.5|16534.5|16551.7|16537.7|16554.6|16540.6|16547.1|16533.1|0
1617236400000|2021-04-01 00:20:00|16551.9|16537.9|16547.8|16533.8|16552.1|16538.1|16542.7|16528.7|0
1617236700000|2021-04-01 00:25:00|16548.1|16534.1|16549.6|16535.6|16551|16537|16547.6|16533.6|0
1617237000000|2021-04-01 00:30:00|16549.9|16535.9|16556.7|16542.7|16558.9|16544.9|16549.9|16535.9|0
1617237300000|2021-04-01 00:35:00|16558.9|16544.9|16554.5|16540.5|16566.1|16552.1|16554.1|16540.1|0
1617237600000|2021-04-01 00:40:00|16551.5|16537.5|16546.5|16532.5|16552.2|16538.2|16542|16528|0
1617237900000|2021-04-01 00:45:00|16545.7|16541.7|16554.7|16550.7|16554.7|16550.7|16536.7|16532.7|2922
1617238200000|2021-04-01 00:50:00|16555.7|16551.7|16567.7|16563.7|16568.7|16564.7|16551.2|16547.2|2042
1617238500000|2021-04-01 00:55:00|16567.2|16563.2|16567.7|16563.7|16568.7|16564.7|16559.7|16555.7|937
1617238800000|2021-04-01 01:00:00|16566.7|16562.7|16553.7|16549.7|16578.2|16574.2|16551.2|16547.2|5276
1617239100000|2021-04-01 01:05:00|16553.2|16549.2|16546.3|16542.3|16568.7|16564.7|16544.3|16540.3|2531
1617239400000|2021-04-01 01:10:00|16545.8|16541.8|16534.8|16530.8|16548.8|16544.8|16533.3|16529.3|3118
1617239700000|2021-04-01 01:15:00|16535.3|16531.3|16541.8|16537.8|16554.8|16550.8|16530.8|16526.8|2731
1617240000000|2021-04-01 01:20:00|16541.3|16537.3|16545.3|16541.3|16559.3|16555.3|16534.8|16530.8|2121
1617240300000|2021-04-01 01:25:00|16546.3|16542.3|16555.8|16551.8|16566.8|16562.8|16538.3|16534.3|2277
1617240600000|2021-04-01 01:30:00|16556.3|16552.3|16521.8|16517.8|16560.3|16556.3|16518.3|16514.3|4784
1617240900000|2021-04-01 01:35:00|16520.8|16516.8|16512.3|16508.3|16525.8|16521.8|16509.8|16505.8|2736
1617241200000|2021-04-01 01:40:00|16511.3|16507.3|16500.3|16496.3|16518.8|16514.8|16493.3|16489.3|3786
1617241500000|2021-04-01 01:45:00|16499.8|16495.8|16517.8|16513.8|16519.3|16515.3|16498.8|16494.8|2368
1617241800000|2021-04-01 01:50:00|16518.3|16514.3|16517.8|16513.8|16519.3|16515.3|16504.8|16500.8|1623
1617242100000|2021-04-01 01:55:00|16518.3|16514.3|16522.3|16518.3|16530.3|16526.3|16518.3|16514.3|1815
1617242400000|2021-04-01 02:00:00|16521.8|16517.8|16581.9|16577.9|16592.8|16588.8|16521.8|16517.8|8751
1617242700000|2021-04-01 02:05:00|16582.9|16578.9|16553.9|16549.9|16589.4|16585.4|16550.4|16546.4|4158
1617243000000|2021-04-01 02:10:00|16553.4|16549.4|16547.9|16543.9|16558.9|16554.9|16532.4|16528.4|2707
1617243300000|2021-04-01 02:15:00|16547.4|16543.4|16554.9|16550.9|16556.9|16552.9|16545.9|16541.9|1454
1617243600000|2021-04-01 02:20:00|16555.9|16551.9|16529.9|16525.9|16559.9|16555.9|16524.4|16520.4|2532
1617243900000|2021-04-01 02:25:00|16528.9|16524.9|16520.9|16516.9|16539.9|16535.9|16518.4|16514.4|1963
1617244200000|2021-04-01 02:30:00|16519.4|16515.4|16505.9|16501.9|16519.4|16515.4|16493.4|16489.4|3385
1617244500000|2021-04-01 02:35:00|16507.4|16503.4|16495.9|16491.9|16512.9|16508.9|16484.9|16480.9|3565
1617244800000|2021-04-01 02:40:00|16496.4|16492.4|16503.9|16499.9|16509.9|16505.9|16493.9|16489.9|1431
1617245100000|2021-04-01 02:45:00|16502.9|16498.9|16502.9|16498.9|16511.9|16507.9|16501.4|16497.4|1045
1617245400000|2021-04-01 02:50:00|16500.9|16496.9|16477.4|16473.4|16501.4|16497.4|16468.4|16464.4|3745
1617245700000|2021-04-01 02:55:00|16476.9|16472.9|16469.9|16465.9|16477.4|16473.4|16458.9|16454.9|2654
1617246000000|2021-04-01 03:00:00|16470.9|16466.9|16486.9|16482.9|16489.4|16485.4|16463.9|16459.9|1593
1617246300000|2021-04-01 03:05:00|16487.9|16483.9|16491.9|16487.9|16493.9|16489.9|16474.9|16470.9|1207
1617246600000|2021-04-01 03:10:00|16492.4|16488.4|16478.9|16474.9|16494.9|16490.9|16475.4|16471.4|1092
1617246900000|2021-04-01 03:15:00|16479.9|16475.9|16495.9|16491.9|16495.9|16491.9|16476.9|16472.9|926
1617247200000|2021-04-01 03:20:00|16495.4|16491.4|16510.9|16506.9|16513.9|16509.9|16495.4|16491.4|1844
1617247500000|2021-04-01 03:25:00|16511.4|16507.4|16512.9|16508.9|16519.4|16515.4|16509.9|16505.9|1131
1617247800000|2021-04-01 03:30:00|16513.4|16509.4|16510.9|16506.9|16517.4|16513.4|16508.4|16504.4|963
1617248100000|2021-04-01 03:35:00|16510.4|16506.4|16524.9|16520.9|16526.9|16522.9|16508.9|16504.9|1461
1617248400000|2021-04-01 03:40:00|16525.4|16521.4|16518.4|16514.4|16526.4|16522.4|16512.9|16508.9|910
1617248700000|2021-04-01 03:45:00|16518.9|16514.9|16525.9|16521.9|16526.9|16522.9|16518.4|16514.4|810
1617249000000|2021-04-01 03:50:00|16526.4|16522.4|16547.9|16543.9|16547.9|16543.9|16526.4|16522.4|2502
1617249300000|2021-04-01 03:55:00|16547.4|16543.4|16539.9|16535.9|16547.9|16543.9|16538.9|16534.9|1155
1617249600000|2021-04-01 04:00:00|16540.4|16536.4|16542.9|16538.9|16546.9|16542.9|16537.4|16533.4|681
1617249900000|2021-04-01 04:05:00|16543.4|16539.4|16534.9|16530.9|16550.4|16546.4|16533.9|16529.9|1273
1617250200000|2021-04-01 04:10:00|16533.9|16529.9|16521.4|16517.4|16534.9|16530.9|16519.9|16515.9|1187
1617250500000|2021-04-01 04:15:00|16521.9|16517.9|16541.9|16537.9|16542.9|16538.9|16521.9|16517.9|830
1617250800000|2021-04-01 04:20:00|16542.4|16538.4|16554.9|16550.9|16556.4|16552.4|16534.9|16530.9|1174
1617251100000|2021-04-01 04:25:00|16553.9|16549.9|16552.9|16548.9|16560.4|16556.4|16546.9|16542.9|1394
1617251400000|2021-04-01 04:30:00|16553.4|16549.4|16553.9|16549.9|16563.9|16559.9|16552.9|16548.9|912
1617251700000|2021-04-01 04:35:00|16552.9|16548.9|16548.9|16544.9|16556.9|16552.9|16548.9|16544.9|560
1617252000000|2021-04-01 04:40:00|16549.9|16545.9|16547.9|16543.9|16550.9|16546.9|16543.9|16539.9|613
1617252300000|2021-04-01 04:45:00|16549.9|16545.9|16549.9|16545.9|16553.9|16549.9|16543.9|16539.9|475
1617252600000|2021-04-01 04:50:00|16548.9|16544.9|16556.9|16552.9|16556.9|16552.9|16543.9|16539.9|669
1617252900000|2021-04-01 04:55:00|16556.4|16552.4|16550.9|16546.9|16556.9|16552.9|16540.4|16536.4|998
1617253200000|2021-04-01 05:00:00|16552.9|16548.9|16552.9|16548.9|16553.9|16549.9|16542.9|16538.9|871
1617253500000|2021-04-01 05:05:00|16552.4|16548.4|16544.9|16540.9|16555.9|16551.9|16543.4|16539.4|838
1617253800000|2021-04-01 05:10:00|16543.9|16539.9|16537.9|16533.9|16549.9|16545.9|16532.9|16528.9|1139
1617254100000|2021-04-01 05:15:00|16536.9|16532.9|16538.9|16534.9|16541.9|16537.9|16534.9|16530.9|580
1617254400000|2021-04-01 05:20:00|16539.9|16535.9|16546.9|16542.9|16548.4|16544.4|16539.9|16535.9|722
1617254700000|2021-04-01 05:25:00|16545.9|16541.9|16544.9|16540.9|16549.9|16545.9|16533.9|16529.9|1308
1617255000000|2021-04-01 05:30:00|16544.4|16540.4|16552.9|16548.9|16552.9|16548.9|16541.9|16537.9|1433
1617255300000|2021-04-01 05:35:00|16552.4|16548.4|16551.9|16547.9|16552.9|16548.9|16549.9|16545.9|771
1617255600000|2021-04-01 05:40:00|16550.4|16546.4|16556.9|16552.9|16556.9|16552.9|16549.9|16545.9|2329
1617255900000|2021-04-01 05:45:00|16561.9|16547.9|16561.5|16547.5|16562.6|16548.6|16561.2|16547.2|2
1617256200000|2021-04-01 05:50:00|16561.7|16547.7|16555.3|16541.3|16561.9|16547.9|16554.9|16540.9|0
1617256500000|2021-04-01 05:55:00|16555.7|16541.7|16554.6|16540.6|16556|16542|16554.2|16540.2|0
1617256800000|2021-04-01 06:00:00|16554.2|16540.2|16557.8|16543.8|16558.2|16544.2|16549.4|16535.4|0
1617257100000|2021-04-01 06:05:00|16558.2|16544.2|16555.7|16541.7|16561.4|16547.4|16555.7|16541.7|0
1617257400000|2021-04-01 06:10:00|16556|16542|16558|16544|16558|16544|16551.3|16537.3|0
1617257700000|2021-04-01 06:15:00|16560.6|16546.6|16564.6|16550.6|16564.6|16550.6|16558.6|16544.6|0
1617258000000|2021-04-01 06:20:00|16564.5|16550.5|16568.9|16554.9|16569.1|16555.1|16562.6|16548.6|0
1617258300000|2021-04-01 06:25:00|16568.8|16554.8|16564.5|16550.5|16568.9|16554.9|16563.9|16549.9|0
1617258600000|2021-04-01 06:30:00|16564.6|16550.6|16571.2|16557.2|16573.2|16559.2|16564.6|16550.6|0
1617258900000|2021-04-01 06:35:00|16571.8|16557.8|16580.7|16566.7|16581.3|16567.3|16571.8|16557.8|0
1617259200000|2021-04-01 06:40:00|16580.8|16566.8|16580.4|16566.4|16586.1|16572.1|16578.3|16564.3|0
1617259500000|2021-04-01 06:45:00|16580.5|16566.5|16582|16568|16582.2|16568.2|16578.5|16564.5|0
1617259800000|2021-04-01 06:50:00|16581.9|16567.9|16582.7|16568.7|16583|16569|16579.7|16565.7|0
1617260100000|2021-04-01 06:55:00|16582.6|16568.6|16587|16573|16587.7|16573.7|16582.4|16568.4|0
1617260400000|2021-04-01 07:00:00|16587.6|16573.6|16581.9|16575.9|16591.4|16585.4|16579.9|16573.5|752
1617260700000|2021-04-01 07:05:00|16581.4|16575.4|16579.9|16573.9|16581.9|16575.9|16577.9|16571.9|180
1617261000000|2021-04-01 07:10:00|16578.9|16572.9|16579.9|16573.9|16580.9|16574.9|16576.9|16570.9|213
1617261300000|2021-04-01 07:15:00|16577.9|16571.9|16573.9|16567.9|16577.9|16571.9|16571.9|16565.9|215
1617261600000|2021-04-01 07:20:00|16574.9|16568.9|16576.9|16570.9|16577.9|16571.9|16572.9|16566.9|190
1617261900000|2021-04-01 07:25:00|16577.4|16571.4|16579.4|16573.4|16581.9|16575.9|16577.4|16571.4|219
1617262200000|2021-04-01 07:30:00|16578.9|16572.9|16579.9|16573.9|16580.9|16574.9|16575.9|16569.9|127
1617262500000|2021-04-01 07:35:00|16580.4|16574.4|16585.4|16579.4|16587.9|16581.9|16579.4|16573.4|284
1617262800000|2021-04-01 07:40:00|16585.9|16579.9|16590.4|16584.4|16590.4|16584.4|16585.9|16579.9|172
1617263100000|2021-04-01 07:45:00|16589.9|16583.9|16596.9|16590.9|16600.9|16594.9|16589.9|16583.9|854
1617263400000|2021-04-01 07:50:00|16597.4|16591.4|16597.9|16591.9|16597.9|16591.9|16594.9|16588.9|197
1617263700000|2021-04-01 07:55:00|16598.4|16592.4|16600.9|16594.9|16601.9|16595.9|16598.4|16592.4|250
1617264000000|2021-04-01 08:00:00|16601.9|16595.9|16600.4|16594.4|16603.9|16597.9|16599.4|16593.4|221
1617264300000|2021-04-01 08:05:00|16600.9|16594.9|16603.9|16597.9|16604.9|16598.9|16599.9|16593.9|222
1617264600000|2021-04-01 08:10:00|16604.4|16598.4|16601.9|16595.9|16604.9|16598.9|16600.9|16594.9|129
1617264900000|2021-04-01 08:15:00|16602.9|16596.9|16609.9|16603.9|16609.9|16603.9|16602.4|16596.4|381
1617265200000|2021-04-01 08:20:00|16608.9|16602.9|16606.4|16600.4|16611.9|16605.9|16605.9|16599.9|204
1617265500000|2021-04-01 08:25:00|16606.9|16600.9|16607.9|16601.9|16608.9|16602.9|16605.4|16599.4|119
1617265800000|2021-04-01 08:30:00|16608.9|16602.9|16608.9|16602.9|16609.9|16603.9|16607.9|16601.9|133
1617266100000|2021-04-01 08:35:00|16608.4|16602.4|16604.9|16598.9|16609.9|16603.9|16603.9|16597.9|176
1617266400000|2021-04-01 08:40:00|16605.4|16599.4|16602.9|16596.9|16606.9|16600.9|16602.9|16596.9|151
1617266700000|2021-04-01 08:45:00|16602.4|16596.4|16602.4|16596.4|16604.9|16598.9|16599.9|16593.9|238
1617267000000|2021-04-01 08:50:00|16603.9|16597.9|16605.9|16599.9|16605.9|16599.9|16602.9|16596.9|141
1617267300000|2021-04-01 08:55:00|16606.9|16600.9|16614.9|16608.9|16614.9|16608.9|16606.9|16600.9|284
1617267600000|2021-04-01 09:00:00|16613.9|16607.9|16616.9|16610.9|16619.9|16613.9|16613.4|16607.4|424
1617267900000|2021-04-01 09:05:00|16615.9|16609.9|16615.9|16609.9|16616.9|16610.9|16614.9|16608.9|101
1617268200000|2021-04-01 09:10:00|16615.4|16609.4|16611.9|16605.9|16617.9|16611.9|16611.9|16605.9|147
1617268500000|2021-04-01 09:15:00|16611.4|16605.4|16612.9|16606.9|16613.9|16607.9|16609.9|16603.9|95
1617268800000|2021-04-01 09:20:00|16612.4|16606.4|16610.4|16604.4|16612.9|16606.9|16609.9|16603.9|89
1617269100000|2021-04-01 09:25:00|16608.9|16602.9|16610.9|16604.9|16611.9|16605.9|16608.4|16602.4|73
1617269400000|2021-04-01 09:30:00|16611.4|16605.4|16612.4|16606.4|16612.9|16606.9|16610.9|16604.9|50
1617269700000|2021-04-01 09:35:00|16611.9|16605.9|16614.4|16608.4|16615.9|16609.9|16611.9|16605.9|94
1617270000000|2021-04-01 09:40:00|16613.9|16607.9|16614.9|16608.9|16615.9|16609.9|16613.9|16607.9|44
1617270300000|2021-04-01 09:45:00|16615.9|16609.9|16611.4|16605.4|16615.9|16609.9|16610.9|16604.9|108
1617270600000|2021-04-01 09:50:00|16610.9|16604.9|16611.4|16605.4|16612.4|16606.4|16610.9|16604.9|22
1617270900000|2021-04-01 09:55:00|16611.9|16605.9|16614.4|16608.4|16614.9|16608.9|16610.9|16604.9|129
1617271200000|2021-04-01 10:00:00|16614.9|16608.9|16613.9|16607.9|16615.9|16609.9|16611.9|16605.9|127
1617271500000|2021-04-01 10:05:00|16613.4|16607.4|16609.9|16603.9|16613.9|16607.9|16609.9|16603.9|63
1617271800000|2021-04-01 10:10:00|16610.4|16604.4|16610.9|16604.9|16611.9|16605.9|16609.9|16603.9|73
1617272100000|2021-04-01 10:15:00|16610.4|16604.4|16611.4|16605.4|16611.9|16605.9|16609.9|16603.9|21
1617272400000|2021-04-01 10:20:00|16610.9|16604.9|16611.9|16605.9|16611.9|16605.9|16610.9|16604.9|37
1617272700000|2021-04-01 10:25:00|16610.9|16604.9|16609.9|16603.9|16611.9|16605.9|16609.9|16603.9|18
1617273000000|2021-04-01 10:30:00|16608.9|16602.9|16603.9|16597.9|16608.9|16602.9|16602.9|16596.9|174
1617273300000|2021-04-01 10:35:00|16603.4|16597.4|16605.9|16599.9|16606.9|16600.9|16603.4|16597.4|125
1617273600000|2021-04-01 10:40:00|16606.9|16600.9|16606.9|16600.9|16606.9|16600.9|16606.4|16600.4|22
1617273900000|2021-04-01 10:45:00|16606.4|16600.4|16608.9|16602.9|16608.9|16602.9|16606.4|16600.4|69
1617274200000|2021-04-01 10:50:00|16607.9|16601.9|16606.9|16600.9|16608.9|16602.9|16604.9|16598.9|70
1617274500000|2021-04-01 10:55:00|16605.9|16599.9|16604.9|16598.9|16606.4|16600.4|16604.9|16598.9|36
1617274800000|2021-04-01 11:00:00|16605.4|16599.4|16610.9|16604.9|16610.9|16604.9|16605.4|16599.4|60
1617275100000|2021-04-01 11:05:00|16609.9|16603.9|16612.4|16606.4|16613.4|16607.4|16609.4|16603.4|75
1617275400000|2021-04-01 11:10:00|16611.9|16605.9|16612.9|16606.9|16612.9|16606.9|16610.9|16604.9|32
1617275700000|2021-04-01 11:15:00|16611.9|16605.9|16612.4|16606.4|16612.9|16606.9|16610.4|16604.4|34
1617276000000|2021-04-01 11:20:00|16612.9|16606.9|16610.4|16604.4|16612.9|16606.9|16609.9|16603.9|24
1617276300000|2021-04-01 11:25:00|16610.9|16604.9|16612.4|16606.4|16613.4|16607.4|16609.9|16603.9|43
1617276600000|2021-04-01 11:30:00|16611.9|16605.9|16611.4|16605.4|16612.9|16606.9|16609.9|16603.9|64
1617276900000|2021-04-01 11:35:00|16610.9|16604.9|16611.9|16605.9|16611.9|16605.9|16609.9|16603.9|41
1617277200000|2021-04-01 11:40:00|16612.4|16606.4|16612.4|16606.4|16612.9|16606.9|16611.9|16605.9|15
1617277500000|2021-04-01 11:45:00|16612.9|16606.9|16617.9|16611.9|16617.9|16611.9|16612.9|16606.9|129
1617277800000|2021-04-01 11:50:00|16616.4|16610.4|16620.9|16614.9|16621.9|16615.9|16615.9|16609.9|153
1617278100000|2021-04-01 11:55:00|16621.9|16615.9|16618.9|16612.9|16621.9|16615.9|16618.4|16612.4|125
1617278400000|2021-04-01 12:00:00|16618.4|16612.4|16621.9|16615.9|16621.9|16615.9|16618.4|16612.4|95
1617278700000|2021-04-01 12:05:00|16622.4|16616.4|16621.9|16615.9|16623.9|16617.9|16621.9|16615.9|174
1617279000000|2021-04-01 12:10:00|16622.9|16616.9|16620.9|16614.9|16623.9|16617.9|16620.9|16614.9|97
1617279300000|2021-04-01 12:15:00|16620.4|16614.4|16619.9|16613.9|16621.4|16615.4|16618.9|16612.9|52
1617279600000|2021-04-01 12:20:00|16619.4|16613.4|16620.9|16614.9|16620.9|16614.9|16619.4|16613.4|39
1617279900000|2021-04-01 12:25:00|16620.4|16614.4|16618.9|16612.9|16620.9|16614.9|16618.9|16612.9|38
1617280200000|2021-04-01 12:30:00|16619.9|16613.9|16621.9|16615.9|16623.9|16617.9|16618.9|16612.9|124
1617280500000|2021-04-01 12:35:00|16621.4|16615.4|16620.9|16614.9|16623.9|16617.9|16620.9|16614.9|41
1617280800000|2021-04-01 12:40:00|16619.9|16613.9|16619.9|16613.9|16621.9|16615.9|16617.9|16611.9|50
1617281100000|2021-04-01 12:45:00|16619.4|16613.4|16619.9|16613.9|16620.9|16614.9|16618.9|16612.9|17
1617281400000|2021-04-01 12:50:00|16620.9|16614.9|16622.9|16616.9|16622.9|16616.9|16619.9|16613.9|75
1617281700000|2021-04-01 12:55:00|16622.4|16616.4|16628.4|16622.4|16628.9|16622.9|16622.4|16616.4|324
1617282000000|2021-04-01 13:00:00|16627.9|16621.9|16632.9|16626.9|16633.9|16627.9|16627.9|16621.9|295
1617282300000|2021-04-01 13:05:00|16633.4|16627.4|16633.9|16627.9|16636.4|16630.4|16632.4|16626.4|270
1617282600000|2021-04-01 13:10:00|16634.4|16628.4|16634.9|16628.9|16636.9|16630.9|16633.9|16627.9|173
1617282900000|2021-04-01 13:15:00|16635.4|16629.4|16631.9|16625.9|16635.9|16629.9|16630.9|16624.9|160
1617283200000|2021-04-01 13:20:00|16631.4|16625.4|16632.9|16626.9|16632.9|16626.9|16631.4|16625.4|81
1617283500000|2021-04-01 13:25:00|16631.9|16625.9|16642.4|16636.4|16642.4|16636.4|16631.9|16625.9|493
1617283800000|2021-04-01 13:30:00|16641.9|16635.9|16653.9|16647.9|16655.9|16649.9|16636.9|16630.9|1357
1617284100000|2021-04-01 13:35:00|16653.4|16647.4|16655.9|16649.9|16660.4|16654.4|16652.4|16646.4|976
1617284400000|2021-04-01 13:40:00|16656.4|16650.4|16653.9|16647.9|16663.9|16657.9|16652.9|16646.9|581
1617284700000|2021-04-01 13:45:00|16655.9|16649.9|16656.4|16650.4|16660.9|16654.9|16654.9|16648.9|491
1617285000000|2021-04-01 13:50:00|16656.9|16650.9|16662.9|16656.9|16662.9|16656.9|16655.9|16649.9|363
1617285300000|2021-04-01 13:55:00|16663.4|16657.4|16668.9|16662.9|16669.4|16663.4|16661.4|16655.4|524
1617285600000|2021-04-01 14:00:00|16668.4|16662.4|16672.4|16666.4|16672.9|16666.9|16667.9|16661.9|681
1617285900000|2021-04-01 14:05:00|16671.9|16665.9|16686.4|16680.4|16686.9|16680.9|16668.9|16662.9|1099
1617286200000|2021-04-01 14:10:00|16686.9|16680.9|16687.9|16681.9|16692.9|16686.9|16685.9|16679.9|754
1617286500000|2021-04-01 14:15:00|16688.9|16682.9|16681.9|16675.9|16689.9|16683.9|16681.9|16675.9|480
1617286800000|2021-04-01 14:20:00|16680.9|16674.9|16676.9|16670.9|16680.9|16674.9|16671.9|16665.9|553
1617287100000|2021-04-01 14:25:00|16676.4|16670.4|16679.9|16673.9|16680.9|16674.9|16674.9|16668.9|169
1617287400000|2021-04-01 14:30:00|16680.9|16674.9|16676.9|16670.9|16681.9|16675.9|16675.9|16669.9|284
1617287700000|2021-04-01 14:35:00|16676.4|16670.4|16674.9|16668.9|16678.9|16672.9|16673.9|16667.9|240
1617288000000|2021-04-01 14:40:00|16674.4|16668.4|16687.9|16681.9|16688.9|16682.9|16674.4|16668.4|374
1617288300000|2021-04-01 14:45:00|16688.4|16682.4|16689.9|16683.9|16690.9|16684.9|16686.4|16680.4|277
1617288600000|2021-04-01 14:50:00|16688.9|16682.9|16681.4|16675.4|16693.9|16687.9|16680.4|16674.4|397
1617288900000|2021-04-01 14:55:00|16680.9|16674.9|16688.4|16682.4|16688.4|16682.4|16677.9|16671.9|286
1617289200000|2021-04-01 15:00:00|16687.9|16681.9|16691.9|16685.9|16691.9|16685.9|16685.4|16679.4|231
1617289500000|2021-04-01 15:05:00|16690.9|16684.9|16686.4|16680.4|16690.9|16684.9|16680.9|16674.9|275
1617289800000|2021-04-01 15:10:00|16685.9|16679.9|16684.9|16678.9|16688.9|16682.9|16682.9|16676.9|201
1617290100000|2021-04-01 15:15:00|16684.4|16678.4|16681.9|16675.9|16685.9|16679.9|16679.9|16673.9|221
1617290400000|2021-04-01 15:20:00|16681.4|16675.4|16679.9|16673.9|16686.9|16680.9|16679.9|16673.9|154
1617290700000|2021-04-01 15:25:00|16679.4|16673.4|16680.9|16674.9|16682.9|16676.9|16677.9|16671.9|133
1617291000000|2021-04-01 15:30:00|16681.4|16675.4|16679.9|16673.9|16684.9|16678.9|16679.9|16673.9|152
1617291300000|2021-04-01 15:35:00|16680.4|16674.4|16676.9|16670.9|16681.9|16675.9|16676.9|16670.9|159
1617291600000|2021-04-01 15:40:00|16675.9|16669.9|16677.9|16671.9|16679.4|16673.4|16672.4|16666.4|217
1617291900000|2021-04-01 15:45:00|16678.4|16672.4|16681.4|16675.4|16682.9|16676.9|16676.4|16670.4|134
1617292200000|2021-04-01 15:50:00|16681.9|16675.9|16680.9|16674.9|16682.9|16676.9|16680.9|16674.9|69
1617292500000|2021-04-01 15:55:00|16681.9|16675.9|16683.4|16677.4|16685.9|16679.9|16680.9|16674.9|129
1617292800000|2021-04-01 16:00:00|16682.9|16676.9|16687.9|16681.9|16689.9|16683.9|16682.9|16676.9|224
1617293100000|2021-04-01 16:05:00|16687.4|16681.4|16697.9|16691.9|16699.9|16693.9|16687.4|16681.4|552
1617293400000|2021-04-01 16:10:00|16697.4|16691.4|16697.9|16691.9|16700.9|16694.9|16696.9|16690.9|273
1617293700000|2021-04-01 16:15:00|16696.9|16690.9|16701.4|16695.4|16701.9|16695.9|16696.9|16690.9|219
1617294000000|2021-04-01 16:20:00|16700.9|16694.9|16698.9|16692.9|16702.9|16696.9|16698.9|16692.9|225
1617294300000|2021-04-01 16:25:00|16699.9|16693.9|16700.9|16694.9|16701.9|16695.9|16698.9|16692.9|73
1617294600000|2021-04-01 16:30:00|16701.9|16695.9|16700.9|16694.9|16702.9|16696.9|16699.9|16693.9|104
1617294900000|2021-04-01 16:35:00|16699.9|16693.9|16695.9|16689.9|16699.9|16693.9|16693.9|16687.9|324
1617295200000|2021-04-01 16:40:00|16695.4|16689.4|16694.9|16688.9|16695.4|16689.4|16691.9|16685.9|112
1617295500000|2021-04-01 16:45:00|16695.9|16689.9|16694.9|16688.9|16697.9|16691.9|16694.9|16688.9|77
1617295800000|2021-04-01 16:50:00|16693.9|16687.9|16693.9|16687.9|16694.9|16688.9|16689.9|16683.9|103
1617296100000|2021-04-01 16:55:00|16693.4|16687.4|16695.9|16689.9|16698.9|16692.9|16692.9|16686.9|106
1617296400000|2021-04-01 17:00:00|16696.4|16690.4|16693.4|16687.4|16696.9|16690.9|16692.4|16686.4|101
1617296700000|2021-04-01 17:05:00|16692.4|16686.4|16692.9|16686.9|16693.9|16687.9|16691.9|16685.9|65
1617297000000|2021-04-01 17:10:00|16691.9|16685.9|16689.9|16683.9|16691.9|16685.9|16687.9|16681.9|92
1617297300000|2021-04-01 17:15:00|16690.9|16684.9|16685.4|16679.4|16692.4|16686.4|16683.9|16677.9|169
1617297600000|2021-04-01 17:20:00|16686.4|16680.4|16690.4|16684.4|16691.4|16685.4|16685.4|16679.4|71
1617297900000|2021-04-01 17:25:00|16689.9|16683.9|16685.4|16679.4|16691.9|16685.9|16685.4|16679.4|27
1617298200000|2021-04-01 17:30:00|16685.9|16679.9|16691.9|16685.9|16691.9|16685.9|16684.9|16678.9|45
1617298500000|2021-04-01 17:35:00|16692.9|16686.9|16694.4|16688.4|16694.9|16688.9|16690.9|16684.9|100
1617298800000|2021-04-01 17:40:00|16694.9|16688.9|16699.9|16693.9|16699.9|16693.9|16693.9|16687.9|91
1617299100000|2021-04-01 17:45:00|16699.4|16693.4|16696.9|16690.9|16699.9|16693.9|16694.9|16688.9|85
1617299400000|2021-04-01 17:50:00|16698.4|16692.4|16697.9|16691.9|16699.4|16693.4|16697.9|16691.9|28
1617299700000|2021-04-01 17:55:00|16698.4|16692.4|16696.9|16690.9|16698.4|16692.4|16695.9|16689.9|20
1617300000000|2021-04-01 18:00:00|16697.9|16691.9|16698.9|16692.9|16698.9|16692.9|16695.4|16689.4|91
1617300300000|2021-04-01 18:05:00|16699.9|16693.9|16698.9|16692.9|16700.9|16694.9|16698.9|16692.9|38
1617300600000|2021-04-01 18:10:00|16698.4|16692.4|16702.4|16696.4|16702.9|16696.9|16698.4|16692.4|79
1617300900000|2021-04-01 18:15:00|16702.9|16696.9|16701.9|16695.9|16702.9|16696.9|16700.9|16694.9|33
1617301200000|2021-04-01 18:20:00|16702.9|16696.9|16704.9|16698.9|16706.4|16700.4|16701.9|16695.9|181
1617301500000|2021-04-01 18:25:00|16705.4|16699.4|16705.9|16699.9|16705.9|16699.9|16703.4|16697.4|27
1617301800000|2021-04-01 18:30:00|16706.9|16700.9|16704.9|16698.9|16707.9|16701.9|16704.9|16698.9|148
1617302100000|2021-04-01 18:35:00|16702.9|16696.9|16699.9|16693.9|16703.4|16697.4|16698.4|16692.4|105
1617302400000|2021-04-01 18:40:00|16700.4|16694.4|16698.4|16692.4|16700.4|16694.4|16694.9|16688.9|51
1617302700000|2021-04-01 18:45:00|16697.9|16691.9|16696.9|16690.9|16698.9|16692.9|16693.9|16687.9|30
1617303000000|2021-04-01 18:50:00|16697.9|16691.9|16698.9|16692.9|16698.9|16692.9|16695.9|16689.9|25
1617303300000|2021-04-01 18:55:00|16698.4|16692.4|16698.9|16692.9|16700.9|16694.9|16696.9|16690.9|50
1617303600000|2021-04-01 19:00:00|16697.9|16691.9|16695.4|16689.4|16699.4|16693.4|16693.9|16687.9|101
1617303900000|2021-04-01 19:05:00|16695.9|16689.9|16697.4|16691.4|16697.4|16691.4|16693.9|16687.9|29
1617304200000|2021-04-01 19:10:00|16697.9|16691.9|16695.9|16689.9|16698.4|16692.4|16695.9|16689.9|6
1617304500000|2021-04-01 19:15:00|16694.9|16688.9|16696.9|16690.9|16699.9|16693.9|16690.9|16684.9|114
1617304800000|2021-04-01 19:20:00|16697.4|16691.4|16691.4|16685.4|16697.4|16691.4|16689.9|16683.9|55
1617305100000|2021-04-01 19:25:00|16692.4|16686.4|16693.9|16687.9|16693.9|16687.9|16691.4|16685.4|52
1617305400000|2021-04-01 19:30:00|16693.4|16687.4|16696.4|16690.4|16697.9|16691.9|16692.4|16686.4|30
1617305700000|2021-04-01 19:35:00|16697.9|16691.9|16689.4|16683.4|16697.9|16691.9|16687.9|16681.9|122
1617306000000|2021-04-01 19:40:00|16688.4|16682.4|16678.4|16672.4|16688.4|16682.4|16662.9|16656.9|949
1617306300000|2021-04-01 19:45:00|16678.9|16672.9|16674.4|16668.4|16679.4|16673.4|16670.4|16664.4|214
1617306600000|2021-04-01 19:50:00|16673.4|16667.4|16677.4|16671.4|16677.4|16671.4|16669.9|16663.9|174
1617306900000|2021-04-01 19:55:00|16677.9|16671.9|16682.9|16676.9|16690.4|16684.4|16676.9|16670.9|162
1617307200000|2021-04-01 20:00:00|16684.9|16678.9|16683.4|16677.4|16684.9|16678.9|16672.9|16666.9|192
1617307500000|2021-04-01 20:05:00|16683.9|16677.9|16685.9|16679.9|16685.9|16679.9|16682.9|16676.9|55
1617307800000|2021-04-01 20:10:00|16684.9|16678.9|16688.4|16682.4|16689.4|16683.4|16684.9|16678.9|72
1617308100000|2021-04-01 20:15:00|16687.9|16681.9|16682.4|16676.4|16687.9|16681.9|16681.4|16675.4|102
1617308400000|2021-04-01 20:20:00|16683.9|16677.9|16683.4|16677.4|16687.9|16681.9|16680.9|16674.9|178
1617308700000|2021-04-01 20:25:00|16683.9|16677.9|16685.9|16679.9|16686.4|16680.4|16679.4|16673.4|94
1617309000000|2021-04-01 20:30:00|16685.4|16679.4|16683.4|16677.4|16685.9|16679.9|16679.9|16673.9|97
1617309300000|2021-04-01 20:35:00|16683.9|16677.9|16683.4|16677.4|16683.9|16677.9|16682.4|16676.4|25
1617309600000|2021-04-01 20:40:00|16684.4|16678.4|16686.9|16680.9|16686.9|16680.9|16683.4|16677.4|77
1617309900000|2021-04-01 20:45:00|16684.4|16678.4|16686.4|16680.4|16686.9|16680.9|16684.4|16678.4|158
1617310200000|2021-04-01 20:50:00|16686.9|16680.9|16689.9|16683.9|16690.4|16684.4|16685.9|16679.9|188
1617310500000|2021-04-01 20:55:00|16690.4|16684.4|16704.4|16698.4|16704.4|16698.4|16690.4|16684.4|324
1617310800000|2021-04-01 21:00:00|16707.4|16693.4|16707.2|16693.2|16707.4|16693.4|16707.2|16693.2|0
1617314400000|2021-04-01 22:00:00|16708.9|16694.9|16708.7|16694.7|16709.6|16695.6|16702.9|16688.9|0
1617314700000|2021-04-01 22:05:00|16708|16694|16704.3|16690.3|16708.7|16694.7|16704.3|16690.3|0
1617315000000|2021-04-01 22:10:00|16703.6|16689.6|16703.6|16689.6|16705.1|16691.1|16703.6|16689.6|0
1617315300000|2021-04-01 22:15:00|16702.9|16688.9|16705.1|16691.1|16705.1|16691.1|16702.9|16688.9|0
1617315600000|2021-04-01 22:20:00|16705.8|16691.8|16703.6|16689.6|16708|16694|16703.6|16689.6|0
1617315900000|2021-04-01 22:25:00|16704|16690|16706.5|16692.5|16706.5|16692.5|16703.6|16689.6|0
1617316200000|2021-04-01 22:30:00|16707.2|16693.2|16709.2|16695.2|16710.2|16696.2|16706.5|16692.5|0
1617316500000|2021-04-01 22:35:00|16709.9|16695.9|16709.2|16695.2|16709.9|16695.9|16708.4|16694.4|0
1617316800000|2021-04-01 22:40:00|16709.5|16695.5|16709.2|16695.2|16709.5|16695.5|16708.4|16694.4|0
1617317100000|2021-04-01 22:45:00|16709.9|16695.9|16709.9|16695.9|16709.9|16695.9|16709.9|16695.9|0
1617317400000|2021-04-01 22:50:00|16709.2|16695.2|16709.2|16695.2|16709.9|16695.9|16709.2|16695.2|0
1617317700000|2021-04-01 22:55:00|16709.9|16695.9|16709.9|16695.9|16709.9|16695.9|16709.9|16695.9|0
1617318000000|2021-04-01 23:00:00|16709.2|16695.2|16714.3|16700.3|16715.7|16701.7|16709.2|16695.2|0
1617318300000|2021-04-01 23:05:00|16713.5|16699.5|16712.1|16698.1|16713.5|16699.5|16711.3|16697.3|0
1617318600000|2021-04-01 23:10:00|16711.3|16697.3|16712.1|16698.1|16712.8|16698.8|16710.6|16696.6|0
1617318900000|2021-04-01 23:15:00|16712.4|16698.4|16711.3|16697.3|16712.8|16698.8|16711.3|16697.3|0
1617319200000|2021-04-01 23:20:00|16710.6|16696.6|16711.7|16697.7|16712.1|16698.1|16710.6|16696.6|0
1617319500000|2021-04-01 23:25:00|16712.1|16698.1|16711.3|16697.3|16712.1|16698.1|16711.3|16697.3|0
1617319800000|2021-04-01 23:30:00|16712.1|16698.1|16711.3|16697.3|16712.8|16698.8|16711.3|16697.3|0
1617320100000|2021-04-01 23:35:00|16710.6|16696.6|16714.6|16700.6|16715|16701|16710.6|16696.6|0
1617320400000|2021-04-01 23:40:00|16714.3|16700.3|16714.3|16700.3|16715|16701|16713.6|16699.6|0
1617320700000|2021-04-01 23:45:00|16715|16701|16713.6|16699.6|16715|16701|16713.6|16699.6|0
1617321000000|2021-04-01 23:50:00|16714.3|16700.3|16714.3|16700.3|16715|16701|16713.6|16699.6|0
1617321300000|2021-04-01 23:55:00|16715|16701|16714.3|16700.3|16715|16701|16714.3|16700.3|0
1617321600000|2021-04-02 00:00:00|16713.9|16699.9|16714.3|16700.3|16715|16701|16712.8|16698.8|0
1617321900000|2021-04-02 00:05:00|16714.6|16700.6|16715|16701|16715|16701|16714.3|16700.3|0
1617322200000|2021-04-02 00:10:00|16714.3|16700.3|16714.3|16700.3|16715|16701|16713.6|16699.6|0
1617322500000|2021-04-02 00:15:00|16715|16701|16713.5|16699.5|16715|16701|16713.5|16699.5|0
1617322800000|2021-04-02 00:20:00|16712.8|16698.8|16712.8|16698.8|16713.5|16699.5|16711.3|16697.3|0
1617323100000|2021-04-02 00:25:00|16712|16698|16713.5|16699.5|16713.5|16699.5|16711.7|16697.7|0
1617323400000|2021-04-02 00:30:00|16714.2|16700.2|16714.2|16700.2|16714.2|16700.2|16712.8|16698.8|0
1617323700000|2021-04-02 00:35:00|16713.5|16699.5|16714.2|16700.2|16715|16701|16713.5|16699.5|0
1617324000000|2021-04-02 00:40:00|16715|16701|16714.2|16700.2|16715|16701|16714.2|16700.2|0
1617324300000|2021-04-02 00:45:00|16716.6|16702.6|16728.6|16714.6|16728.6|16714.6|16704.7|16690.7|0
1617324600000|2021-04-02 00:50:00|16728.5|16714.5|16735.6|16721.6|16735.7|16721.7|16723.7|16709.7|0
1617324900000|2021-04-02 00:55:00|16738|16724|16723.8|16709.8|16738.1|16724.1|16723.8|16709.8|0
1617325200000|2021-04-02 01:00:00|16723.9|16709.9|16733.4|16719.4|16733.4|16719.4|16723.8|16709.8|0
1617325500000|2021-04-02 01:05:00|16731|16717|16744.6|16730.6|16749.3|16735.3|16728.5|16714.5|0
1617325800000|2021-04-02 01:10:00|16742.2|16728.2|16744.6|16730.6|16744.8|16730.8|16739.9|16725.9|0
1617326100000|2021-04-02 01:15:00|16747|16733|16738.6|16724.6|16751.7|16737.7|16738.5|16724.5|0
1617326400000|2021-04-02 01:20:00|16738.7|16724.7|16741.1|16727.1|16743.5|16729.5|16738.7|16724.7|0
1617326700000|2021-04-02 01:25:00|16738.7|16724.7|16741.3|16727.3|16741.3|16727.3|16738.7|16724.7|0
1617327000000|2021-04-02 01:30:00|16739|16725|16736|16722|16739|16725|16719.4|16705.4|0
1617327300000|2021-04-02 01:35:00|16733.6|16719.6|16735.3|16721.3|16742.7|16728.7|16733.6|16719.6|0
1617327600000|2021-04-02 01:40:00|16737.7|16723.7|16729.9|16715.9|16740.1|16726.1|16729.9|16715.9|0
1617327900000|2021-04-02 01:45:00|16730|16716|16734.8|16720.8|16737.1|16723.1|16730|16716|0
1617328200000|2021-04-02 01:50:00|16734.6|16720.6|16737.2|16723.2|16737.2|16723.2|16734.6|16720.6|0
1617328500000|2021-04-02 01:55:00|16739.6|16725.6|16739.6|16725.6|16739.7|16725.7|16739.6|16725.6|0
1617328800000|2021-04-02 02:00:00|16742|16728|16744.4|16730.4|16744.4|16730.4|16741.9|16727.9|0
1617329100000|2021-04-02 02:05:00|16739.6|16725.6|16739.2|16725.2|16739.6|16725.6|16734.5|16720.5|0
1617329400000|2021-04-02 02:10:00|16736.9|16722.9|16736.6|16722.6|16736.9|16722.9|16729.4|16715.4|0
1617329700000|2021-04-02 02:15:00|16734.3|16720.3|16741.6|16727.6|16741.6|16727.6|16734.2|16720.2|0
1617330000000|2021-04-02 02:20:00|16739.2|16725.2|16739.1|16725.1|16741.6|16727.6|16739.1|16725.1|0
1617330300000|2021-04-02 02:25:00|16736.8|16722.8|16732.1|16718.1|16736.8|16722.8|16732|16718|0
1617330600000|2021-04-02 02:30:00|16732|16718|16742|16728|16742|16728|16732|16718|0
1617330900000|2021-04-02 02:35:00|16742.1|16728.1|16740.3|16726.3|16747|16733|16740.2|16726.2|0
1617331200000|2021-04-02 02:40:00|16740.2|16726.2|16742.7|16728.7|16742.8|16728.8|16740.1|16726.1|0
1617331500000|2021-04-02 02:45:00|16745|16731|16745|16731|16745|16731|16742.7|16728.7|0
1617331800000|2021-04-02 02:50:00|16744.9|16730.9|16747.4|16733.4|16747.4|16733.4|16744.9|16730.9|0
1617332100000|2021-04-02 02:55:00|16747.3|16733.3|16745|16731|16747.3|16733.3|16742.5|16728.5|0
1617332400000|2021-04-02 03:00:00|16742.7|16728.7|16740.3|16726.3|16742.7|16728.7|16737.8|16723.8|0
1617332700000|2021-04-02 03:05:00|16740.2|16726.2|16735.5|16721.5|16740.2|16726.2|16733|16719|0
1617333000000|2021-04-02 03:10:00|16737.9|16723.9|16742.5|16728.5|16742.7|16728.7|16737.9|16723.9|0
1617333300000|2021-04-02 03:15:00|16742.4|16728.4|16740|16726|16744.8|16730.8|16740|16726|0
1617333600000|2021-04-02 03:20:00|16742.4|16728.4|16735.4|16721.4|16742.5|16728.5|16735.4|16721.4|0
1617333900000|2021-04-02 03:25:00|16737.8|16723.8|16737.8|16723.8|16737.8|16723.8|16735.4|16721.4|0
1617334200000|2021-04-02 03:30:00|16735.4|16721.4|16735.4|16721.4|16735.4|16721.4|16733|16719|0
1617334500000|2021-04-02 03:35:00|16733|16719|16730.7|16716.7|16737.8|16723.8|16730.7|16716.7|0
1617334800000|2021-04-02 03:40:00|16728.3|16714.3|16728.3|16714.3|16733.2|16719.2|16725.9|16711.9|0
1617335100000|2021-04-02 03:45:00|16728.4|16714.4|16726.1|16712.1|16730.8|16716.8|16725.9|16711.9|0
1617335400000|2021-04-02 03:50:00|16728.4|16714.4|16718.9|16704.9|16728.4|16714.4|16718.9|16704.9|0
1617335700000|2021-04-02 03:55:00|16721.3|16707.3|16718.9|16704.9|16721.3|16707.3|16711.8|16697.8|0
1617336000000|2021-04-02 04:00:00|16716.6|16702.6|16711.8|16697.8|16718.9|16704.9|16711.8|16697.8|0
1617336300000|2021-04-02 04:05:00|16709.4|16695.4|16714.2|16700.2|16716.6|16702.6|16709.4|16695.4|0
1617336600000|2021-04-02 04:10:00|16714.3|16700.3|16716.6|16702.6|16716.7|16702.7|16714.3|16700.3|0
1617336900000|2021-04-02 04:15:00|16714.2|16700.2|16711.8|16697.8|16714.2|16700.2|16711.8|16697.8|0
1617337200000|2021-04-02 04:20:00|16709.4|16695.4|16718.9|16704.9|16718.9|16704.9|16709.4|16695.4|0
1617337500000|2021-04-02 04:25:00|16716.6|16702.6|16714.5|16700.5|16716.9|16702.9|16714.5|16700.5|0
1617337800000|2021-04-02 04:30:00|16716.9|16702.9|16716.9|16702.9|16716.9|16702.9|16716.9|16702.9|0
1617338100000|2021-04-02 04:35:00|16714.5|16700.5|16714.5|16700.5|16714.5|16700.5|16712.1|16698.1|0
1617338400000|2021-04-02 04:40:00|16712.1|16698.1|16714.5|16700.5|16714.5|16700.5|16712.1|16698.1|0
1617338700000|2021-04-02 04:45:00|16716.9|16702.9|16719.2|16705.2|16719.2|16705.2|16714.5|16700.5|0
1617339000000|2021-04-02 04:50:00|16719.1|16705.1|16716.9|16702.9|16719.2|16705.2|16716.9|16702.9|0
1617339300000|2021-04-02 04:55:00|16719.9|16705.9|16729.5|16715.5|16729.5|16715.5|16719.9|16705.9|0
1617339600000|2021-04-02 05:00:00|16729.4|16715.4|16726.9|16712.9|16729.5|16715.5|16726.9|16712.9|0
1617339900000|2021-04-02 05:05:00|16724.5|16710.5|16724.3|16710.3|16724.5|16710.5|16724.3|16710.3|0
1617340200000|2021-04-02 05:10:00|16724.4|16710.4|16726.9|16712.9|16726.9|16712.9|16724.3|16710.3|0
1617340500000|2021-04-02 05:15:00|16729.3|16715.3|16729.3|16715.3|16729.3|16715.3|16729.1|16715.1|0
1617340800000|2021-04-02 05:20:00|16729.2|16715.2|16729.1|16715.1|16729.3|16715.3|16726.7|16712.7|0
1617341100000|2021-04-02 05:25:00|16729.3|16715.3|16734|16720|16734|16720|16729.3|16715.3|0
1617341400000|2021-04-02 05:30:00|16736.4|16722.4|16736.5|16722.5|16736.5|16722.5|16736.4|16722.4|0
1617341700000|2021-04-02 05:35:00|16734.1|16720.1|16731.6|16717.6|16734.1|16720.1|16729.1|16715.1|0
1617342000000|2021-04-02 05:40:00|16729.3|16715.3|16734|16720|16734|16720|16729.1|16715.1|0
1617342300000|2021-04-02 05:45:00|16734.7|16720.7|16735.5|16721.5|16735.5|16721.5|16734.7|16720.7|0
1617342600000|2021-04-02 05:50:00|16735.8|16721.8|16739.8|16725.8|16739.8|16725.8|16735.5|16721.5|0
1617342900000|2021-04-02 05:55:00|16740.6|16726.6|16740.6|16726.6|16742|16728|16740.6|16726.6|0
1617343200000|2021-04-02 06:00:00|16741.3|16727.3|16744.5|16730.5|16744.5|16730.5|16740.6|16726.6|0
1617343500000|2021-04-02 06:05:00|16743.8|16729.8|16743.4|16729.4|16743.8|16729.8|16742.4|16728.4|0
1617343800000|2021-04-02 06:10:00|16744.1|16730.1|16745.6|16731.6|16746.3|16732.3|16744.1|16730.1|0
1617344100000|2021-04-02 06:15:00|16740.6|16726.6|16743.1|16729.1|16743.3|16729.3|16738.3|16724.3|0
1617344400000|2021-04-02 06:20:00|16743|16729|16735.8|16721.8|16743.1|16729.1|16735.8|16721.8|0
1617344700000|2021-04-02 06:25:00|16735.9|16721.9|16740.3|16726.3|16740.7|16726.7|16735.9|16721.9|0
1617345000000|2021-04-02 06:30:00|16740.2|16726.2|16745.1|16731.1|16745.1|16731.1|16740.2|16726.2|0
1617345300000|2021-04-02 06:35:00|16747.5|16733.5|16745|16731|16747.5|16733.5|16745|16731|0
1617345600000|2021-04-02 06:40:00|16745.1|16731.1|16740.2|16726.2|16745.2|16731.2|16740.2|16726.2|0
1617345900000|2021-04-02 06:45:00|16740.3|16726.3|16745.1|16731.1|16745.1|16731.1|16740.3|16726.3|0
1617346200000|2021-04-02 06:50:00|16742.7|16728.7|16745.1|16731.1|16745.1|16731.1|16742.7|16728.7|0
1617346500000|2021-04-02 06:55:00|16745|16731|16745|16731|16745|16731|16745|16731|0
1617346800000|2021-04-02 07:00:00|16744.8|16730.8|16750|16736|16750|16736|16744.8|16730.8|0
1617347100000|2021-04-02 07:05:00|16749.8|16735.8|16747.7|16733.7|16749.8|16735.8|16747.3|16733.3|0
1617347400000|2021-04-02 07:10:00|16747.6|16733.6|16750.1|16736.1|16750.1|16736.1|16747.5|16733.5|0
1617347700000|2021-04-02 07:15:00|16750|16736|16750.2|16736.2|16750.2|16736.2|16749.8|16735.8|0
1617348000000|2021-04-02 07:20:00|16750.1|16736.1|16750|16736|16750.2|16736.2|16750|16736|0
1617348300000|2021-04-02 07:25:00|16749.8|16735.8|16745.2|16731.2|16749.8|16735.8|16745.1|16731.1|0
1617348600000|2021-04-02 07:30:00|16747.6|16733.6|16745.3|16731.3|16747.8|16733.8|16745.3|16731.3|0
1617348900000|2021-04-02 07:35:00|16745.2|16731.2|16745|16731|16745.5|16731.5|16745|16731|0
1617349200000|2021-04-02 07:40:00|16745.1|16731.1|16745|16731|16745.2|16731.2|16744.9|16730.9|0
1617349500000|2021-04-02 07:45:00|16745.6|16731.6|16745.7|16731.7|16745.7|16731.7|16745.5|16731.5|0
1617349800000|2021-04-02 07:50:00|16745.5|16731.5|16743.3|16729.3|16745.7|16731.7|16743.2|16729.2|0
1617350100000|2021-04-02 07:55:00|16743.2|16729.2|16745.5|16731.5|16745.7|16731.7|16743.2|16729.2|0
1617350400000|2021-04-02 08:00:00|16745|16731|16747.4|16733.4|16747.4|16733.4|16744.9|16730.9|0
1617350700000|2021-04-02 08:05:00|16747.3|16733.3|16747.4|16733.4|16747.4|16733.4|16747.3|16733.3|0
1617351000000|2021-04-02 08:10:00|16747.3|16733.3|16744.8|16730.8|16747.3|16733.3|16744.7|16730.7|0
1617351300000|2021-04-02 08:15:00|16744.9|16730.9|16741.9|16727.9|16744.9|16730.9|16741.9|16727.9|0
1617351600000|2021-04-02 08:20:00|16741.8|16727.8|16742.3|16728.3|16742.4|16728.4|16741.7|16727.7|0
1617351900000|2021-04-02 08:25:00|16742.4|16728.4|16742.3|16728.3|16742.5|16728.5|16742.3|16728.3|0
1617352200000|2021-04-02 08:30:00|16742.4|16728.4|16740.1|16726.1|16742.4|16728.4|16739.9|16725.9|0
1617352500000|2021-04-02 08:35:00|16742.4|16728.4|16742.5|16728.5|16742.5|16728.5|16742.4|16728.4|0
1617353100000|2021-04-02 08:45:00|16744.9|16730.9|16744.9|16730.9|16745|16731|16744.8|16730.8|0
1617353400000|2021-04-02 08:50:00|16744.8|16730.8|16745|16731|16745|16731|16744.8|16730.8|0
1617353700000|2021-04-02 08:55:00|16745.2|16731.2|16753.1|16739.1|16753.1|16739.1|16745.2|16731.2|0
1617354000000|2021-04-02 09:00:00|16752.9|16738.9|16752.8|16738.8|16752.9|16738.9|16752.6|16738.6|0
1617354300000|2021-04-02 09:05:00|16750.4|16736.4|16750.1|16736.1|16750.4|16736.4|16750.1|16736.1|0
1617354600000|2021-04-02 09:10:00|16750.3|16736.3|16750.1|16736.1|16750.3|16736.3|16750.1|16736.1|0
1617354900000|2021-04-02 09:15:00|16750.2|16736.2|16750|16736|16750.2|16736.2|16750|16736|0
1617355200000|2021-04-02 09:20:00|16749.9|16735.9|16750|16736|16750|16736|16749.9|16735.9|0
1617355500000|2021-04-02 09:25:00|16749.9|16735.9|16749.9|16735.9|16750|16736|16749.9|16735.9|0
1617355800000|2021-04-02 09:30:00|16749.8|16735.8|16742.5|16728.5|16749.9|16735.9|16742.4|16728.4|0
1617356100000|2021-04-02 09:35:00|16742.6|16728.6|16750|16736|16750|16736|16742.5|16728.5|0
1617356400000|2021-04-02 09:40:00|16749.9|16735.9|16749.9|16735.9|16749.9|16735.9|16749.8|16735.8|0
1617356700000|2021-04-02 09:45:00|16749.8|16735.8|16747.7|16733.7|16750|16736|16747.5|16733.5|0
1617357000000|2021-04-02 09:50:00|16747.5|16733.5|16747.7|16733.7|16747.7|16733.7|16747.5|16733.5|0
1617357300000|2021-04-02 09:55:00|16747.8|16733.8|16752.6|16738.6|16752.6|16738.6|16747.7|16733.7|0
1617357600000|2021-04-02 10:00:00|16750.3|16736.3|16752.6|16738.6|16752.8|16738.8|16750.3|16736.3|0
1617357900000|2021-04-02 10:05:00|16752.5|16738.5|16752.5|16738.5|16752.5|16738.5|16752.4|16738.4|0
1617358200000|2021-04-02 10:10:00|16752.4|16738.4|16752.4|16738.4|16752.4|16738.4|16752.4|16738.4|0
1617358500000|2021-04-02 10:15:00|16752.3|16738.3|16749.9|16735.9|16752.4|16738.4|16749.9|16735.9|0
1617358800000|2021-04-02 10:20:00|16749.8|16735.8|16749.9|16735.9|16749.9|16735.9|16749.8|16735.8|0
1617359100000|2021-04-02 10:25:00|16749.8|16735.8|16749.7|16735.7|16749.9|16735.9|16749.5|16735.5|0
1617359400000|2021-04-02 10:30:00|16749.8|16735.8|16749.5|16735.5|16752.2|16738.2|16749.5|16735.5|0
1617359700000|2021-04-02 10:35:00|16749.4|16735.4|16747.8|16733.8|16749.4|16735.4|16747|16733|0
1617360000000|2021-04-02 10:40:00|16747.9|16733.9|16751.3|16737.3|16751.3|16737.3|16747.8|16733.8|0
1617360300000|2021-04-02 10:45:00|16751.4|16737.4|16754.4|16740.4|16754.4|16740.4|16751.4|16737.4|0
1617360600000|2021-04-02 10:50:00|16754.5|16740.5|16752.5|16738.5|16755.1|16741.1|16752.5|16738.5|0
1617360900000|2021-04-02 10:55:00|16752.6|16738.6|16753.2|16739.2|16753.2|16739.2|16752.6|16738.6|0
1617361200000|2021-04-02 11:00:00|16753.1|16739.1|16753|16739|16753.4|16739.4|16752.9|16738.9|0
1617361500000|2021-04-02 11:05:00|16752.9|16738.9|16752.7|16738.7|16752.9|16738.9|16752.7|16738.7|0
1617361800000|2021-04-02 11:10:00|16750.4|16736.4|16750.4|16736.4|16750.6|16736.6|16750.4|16736.4|0
1617362100000|2021-04-02 11:15:00|16750.3|16736.3|16750.3|16736.3|16750.4|16736.4|16750.3|16736.3|0
1617362400000|2021-04-02 11:20:00|16750.4|16736.4|16748.2|16734.2|16750.4|16736.4|16745.6|16731.6|0
1617363000000|2021-04-02 11:30:00|16748.4|16734.4|16748.4|16734.4|16748.5|16734.5|16746.1|16732.1|0
1617363300000|2021-04-02 11:35:00|16748.5|16734.5|16748.5|16734.5|16748.5|16734.5|16746.1|16732.1|0
1617363600000|2021-04-02 11:40:00|16748.4|16734.4|16748.4|16734.4|16748.5|16734.5|16748.4|16734.4|0
1617363900000|2021-04-02 11:45:00|16748.5|16734.5|16748.5|16734.5|16748.6|16734.6|16748.4|16734.4|0
1617364200000|2021-04-02 11:50:00|16748.6|16734.6|16748.6|16734.6|16748.6|16734.6|16748.4|16734.4|0
1617364500000|2021-04-02 11:55:00|16748.5|16734.5|16748.9|16734.9|16748.9|16734.9|16748.5|16734.5|0
1617364800000|2021-04-02 12:00:00|16749.1|16735.1|16751.3|16737.3|16751.7|16737.7|16749.1|16735.1|0
1617365100000|2021-04-02 12:05:00|16751.4|16737.4|16753.6|16739.6|16754.2|16740.2|16751.3|16737.3|0
1617365400000|2021-04-02 12:10:00|16753.7|16739.7|16755.6|16741.6|16756.1|16742.1|16753.5|16739.5|0
1617365700000|2021-04-02 12:15:00|16755.5|16741.5|16755.5|16741.5|16756|16742|16755.5|16741.5|0
1617366000000|2021-04-02 12:20:00|16755.6|16741.6|16754.7|16740.7|16756|16742|16753.6|16739.6|0
1617366300000|2021-04-02 12:25:00|16754.8|16740.8|16752.2|16738.2|16755.1|16741.1|16749.2|16735.2|0
1617366600000|2021-04-02 12:30:00|16752.1|16738.1|16759.2|16745.2|16766.4|16752.4|16749.2|16735.2|0
1617366900000|2021-04-02 12:35:00|16759.3|16745.3|16769.7|16755.7|16775.9|16761.9|16759.1|16745.1|0
1617367200000|2021-04-02 12:40:00|16768.8|16754.8|16766.8|16752.8|16770.9|16756.9|16761.7|16747.7|0
1617367500000|2021-04-02 12:45:00|16766.9|16752.9|16769.8|16755.8|16778|16764|16757.6|16743.6|0
1617367800000|2021-04-02 12:50:00|16769.7|16755.7|16765|16751|16770.2|16756.2|16764.7|16750.7|0
1617368100000|2021-04-02 12:55:00|16765.2|16751.2|16768.8|16754.8|16772.4|16758.4|16764.9|16750.9|0
1617368400000|2021-04-02 13:00:00|16768.7|16754.7|16758.1|16744.1|16768.9|16754.9|16758.1|16744.1|0
1617368700000|2021-04-02 13:05:00|16758.2|16744.2|16754.7|16740.7|16760.9|16746.9|16754.1|16740.1|0
1617369000000|2021-04-02 13:10:00|16754.8|16740.8|16751.1|16737.1|16758.6|16744.6|16750.9|16736.9|0
1617369300000|2021-04-02 13:15:00|16751.2|16737.2|16758.1|16744.1|16758.1|16744.1|16751.2|16737.2|0
1617369600000|2021-04-02 13:20:00|16755.7|16741.7|16755.7|16741.7|16755.7|16741.7|16755.7|16741.7|0
1617369900000|2021-04-02 13:25:00|16758.1|16744.1|16762.9|16748.9|16762.9|16748.9|16758.1|16744.1|0
1617370200000|2021-04-02 13:30:00|16760.5|16746.5|16758.1|16744.1|16767.6|16753.6|16755.7|16741.7|0
1617370500000|2021-04-02 13:35:00|16762.9|16748.9|16760.5|16746.5|16767.6|16753.6|16760.5|16746.5|0
1617370800000|2021-04-02 13:40:00|16758.1|16744.1|16758.1|16744.1|16758.1|16744.1|16758.1|16744.1|0
1617371100000|2021-04-02 13:45:00|16755.7|16741.7|16751|16737|16755.7|16741.7|16751|16737|0
1617372000000|2021-04-02 14:00:00|16753.4|16739.4|16753.4|16739.4|16753.4|16739.4|16753.4|16739.4|0
1617372300000|2021-04-02 14:05:00|16751|16737|16739.2|16725.2|16751|16737|16739.2|16725.2|0
1617372600000|2021-04-02 14:10:00|16736.8|16722.8|16736.8|16722.8|16736.8|16722.8|16736.8|16722.8|0
1617372900000|2021-04-02 14:15:00|16734.4|16720.4|16730.8|16716.8|16734.4|16720.4|16730.8|16716.8|0
1617373200000|2021-04-02 14:20:00|16733.2|16719.2|16733.2|16719.2|16733.2|16719.2|16733.2|16719.2|0
1617373500000|2021-04-02 14:25:00|16739|16725|16741|16727|16741|16727|16738.6|16724.6|0
1617373800000|2021-04-02 14:30:00|16743.3|16729.3|16741|16727|16743.3|16729.3|16741|16727|0
1617374100000|2021-04-02 14:35:00|16743.3|16729.3|16743.3|16729.3|16743.3|16729.3|16743.3|16729.3|0
1617374400000|2021-04-02 14:40:00|16741|16727|16743.3|16729.3|16743.3|16729.3|16741|16727|0
1617374700000|2021-04-02 14:45:00|16741|16727|16743.3|16729.3|16743.3|16729.3|16741|16727|0
1617375000000|2021-04-02 14:50:00|16741|16727|16741|16727|16741|16727|16741|16727|0
1617375300000|2021-04-02 14:55:00|16743.3|16729.3|16743.3|16729.3|16743.3|16729.3|16743.3|16729.3|0
1617573600000|2021-04-04 22:00:00|16742.8|16728.8|16742.8|16728.8|16745.7|16731.7|16737|16723|0
1617573900000|2021-04-04 22:05:00|16742.4|16728.4|16741.3|16727.3|16742.8|16728.8|16739.2|16725.2|0
1617574200000|2021-04-04 22:10:00|16742.1|16728.1|16739.2|16725.2|16742.8|16728.8|16735.5|16721.5|0
1617574500000|2021-04-04 22:15:00|16739.9|16725.9|16745|16731|16745|16731|16739.9|16725.9|0
1617574800000|2021-04-04 22:20:00|16745.7|16731.7|16742.1|16728.1|16745.7|16731.7|16742.1|16728.1|0
1617575100000|2021-04-04 22:25:00|16742.4|16728.4|16740.6|16726.6|16744.2|16730.2|16737.7|16723.7|0
1617575400000|2021-04-04 22:30:00|16739.9|16725.9|16732.7|16718.7|16740.6|16726.6|16731.9|16717.9|0
1617575700000|2021-04-04 22:35:00|16731.9|16717.9|16736.3|16722.3|16736.3|16722.3|16731.9|16717.9|0
1617576000000|2021-04-04 22:40:00|16735.6|16721.6|16734.8|16720.8|16739.2|16725.2|16731.9|16717.9|0
1617576300000|2021-04-04 22:45:00|16735.6|16721.6|16735.6|16721.6|16737|16723|16734.1|16720.1|0
1617576600000|2021-04-04 22:50:00|16734.8|16720.8|16733|16719|16734.8|16720.8|16731.9|16717.9|0
1617576900000|2021-04-04 22:55:00|16732.7|16718.7|16737|16723|16742.1|16728.1|16732.7|16718.7|0
1617577200000|2021-04-04 23:00:00|16737.4|16723.4|16738.5|16724.5|16741.4|16727.4|16737|16723|0
1617577500000|2021-04-04 23:05:00|16737.7|16723.7|16737.7|16723.7|16739.9|16725.9|16737|16723|0
1617577800000|2021-04-04 23:10:00|16737|16723|16740.7|16726.7|16741.4|16727.4|16736.3|16722.3|0
1617578100000|2021-04-04 23:15:00|16741.4|16727.4|16745.7|16731.7|16745.7|16731.7|16738.5|16724.5|0
1617578400000|2021-04-04 23:20:00|16745.4|16731.4|16747.2|16733.2|16748.6|16734.6|16744.3|16730.3|0
1617578700000|2021-04-04 23:25:00|16746.5|16732.5|16748.8|16734.8|16751.6|16737.6|16746.5|16732.5|0
1617579000000|2021-04-04 23:30:00|16749.5|16735.5|16762.9|16748.9|16762.9|16748.9|16749.5|16735.5|0
1617579300000|2021-04-04 23:35:00|16763.6|16749.6|16768.7|16754.7|16768.7|16754.7|16762.1|16748.1|0
1617579600000|2021-04-04 23:40:00|16767.9|16753.9|16769.4|16755.4|16769.4|16755.4|16767.2|16753.2|0
1617579900000|2021-04-04 23:45:00|16768.7|16754.7|16769.4|16755.4|16770.9|16756.9|16767.2|16753.2|0
1617580200000|2021-04-04 23:50:00|16770.1|16756.1|16774.2|16760.2|16775.7|16761.7|16769.4|16755.4|0
1617580500000|2021-04-04 23:55:00|16773.5|16759.5|16772.8|16758.8|16775.7|16761.7|16772.1|16758.1|0
1617580800000|2021-04-05 00:00:00|16773.5|16759.5|16771.7|16757.7|16773.5|16759.5|16767|16753|0
1617581100000|2021-04-05 00:05:00|16770.9|16756.9|16768.8|16754.8|16773.8|16759.8|16768.8|16754.8|0
1617581400000|2021-04-05 00:10:00|16769.5|16755.5|16764.4|16750.4|16769.5|16755.5|16763.7|16749.7|0
1617581700000|2021-04-05 00:15:00|16764|16750|16764.4|16750.4|16765.8|16751.8|16762.9|16748.9|0
1617582000000|2021-04-05 00:20:00|16763.7|16749.7|16764.4|16750.4|16765.1|16751.1|16762.9|16748.9|0
1617582300000|2021-04-05 00:25:00|16763.7|16749.7|16766.6|16752.6|16766.6|16752.6|16762.2|16748.2|0
1617582600000|2021-04-05 00:30:00|16767.3|16753.3|16772.4|16758.4|16772.4|16758.4|16765.8|16751.8|0
1617582900000|2021-04-05 00:35:00|16773.1|16759.1|16770.9|16756.9|16773.8|16759.8|16770.6|16756.6|0
1617583200000|2021-04-05 00:40:00|16770.2|16756.2|16771.7|16757.7|16772.4|16758.4|16768|16754|0
1617583500000|2021-04-05 00:45:00|16768.7|16754.7|16781.4|16767.4|16788.6|16774.6|16764.9|16750.9|0
1617583800000|2021-04-05 00:50:00|16781.5|16767.5|16791|16777|16791|16777|16774|16760|0
1617584100000|2021-04-05 00:55:00|16786.3|16772.3|16788.8|16774.8|16796.1|16782.1|16783.9|16769.9|0
1617584400000|2021-04-05 01:00:00|16788.9|16774.9|16783.9|16769.9|16800.8|16786.8|16779|16765|0
1617584700000|2021-04-05 01:05:00|16786.3|16772.3|16786.3|16772.3|16791|16777|16786.2|16772.2|0
1617585000000|2021-04-05 01:10:00|16788.7|16774.7|16774.3|16760.3|16788.8|16774.8|16774.3|16760.3|0
1617585300000|2021-04-05 01:15:00|16771.9|16757.9|16769.3|16755.3|16772|16758|16760|16746|0
1617585600000|2021-04-05 01:20:00|16766.9|16752.9|16769.4|16755.4|16769.5|16755.5|16764.4|16750.4|0
1617585900000|2021-04-05 01:25:00|16769.5|16755.5|16761.8|16747.8|16769.5|16755.5|16761.8|16747.8|0
1617586200000|2021-04-05 01:30:00|16761.7|16747.7|16754.5|16740.5|16761.9|16747.9|16752.2|16738.2|0
1617586500000|2021-04-05 01:35:00|16754.7|16740.7|16761.3|16747.3|16761.4|16747.4|16754.5|16740.5|0
1617586800000|2021-04-05 01:40:00|16759|16745|16761.1|16747.1|16763.7|16749.7|16759|16745|0
1617587100000|2021-04-05 01:45:00|16761|16747|16761.7|16747.7|16766.4|16752.4|16756.2|16742.2|0
1617587400000|2021-04-05 01:50:00|16764.1|16750.1|16772.9|16758.9|16772.9|16758.9|16759.2|16745.2|0
1617587700000|2021-04-05 01:55:00|16773|16759|16784.9|16770.9|16784.9|16770.9|16772.9|16758.9|0
1617588000000|2021-04-05 02:00:00|16784.8|16770.8|16785.3|16771.3|16787.4|16773.4|16784.8|16770.8|0
1617588300000|2021-04-05 02:05:00|16785.1|16771.1|16787.4|16773.4|16787.5|16773.5|16784.9|16770.9|0
1617588600000|2021-04-05 02:10:00|16787.3|16773.3|16781.6|16767.6|16787.3|16773.3|16781.6|16767.6|0
1617588900000|2021-04-05 02:15:00|16779.2|16765.2|16771.6|16757.6|16781.7|16767.7|16771.5|16757.5|0
1617589200000|2021-04-05 02:20:00|16771.5|16757.5|16777|16763|16779.4|16765.4|16771.4|16757.4|0
1617589500000|2021-04-05 02:25:00|16776.9|16762.9|16774.2|16760.2|16777.1|16763.1|16771.7|16757.7|0
1617589800000|2021-04-05 02:30:00|16774.1|16760.1|16766.9|16752.9|16774.2|16760.2|16766.7|16752.7|0
1617590100000|2021-04-05 02:35:00|16767|16753|16771.9|16757.9|16774.2|16760.2|16764.5|16750.5|0
1617590400000|2021-04-05 02:40:00|16774.3|16760.3|16771.5|16757.5|16774.3|16760.3|16771.4|16757.4|0
1617590700000|2021-04-05 02:45:00|16771.7|16757.7|16771.5|16757.5|16776.5|16762.5|16769.2|16755.2|0
1617591000000|2021-04-05 02:50:00|16773.9|16759.9|16771.1|16757.1|16773.9|16759.9|16771.1|16757.1|0
1617591300000|2021-04-05 02:55:00|16771.2|16757.2|16768.6|16754.6|16771.2|16757.2|16768.6|16754.6|0
1617591600000|2021-04-05 03:00:00|16768.7|16754.7|16768.9|16754.9|16771.4|16757.4|16768.7|16754.7|0
1617591900000|2021-04-05 03:05:00|16773.7|16759.7|16773.8|16759.8|16776.1|16762.1|16771.2|16757.2|0
1617592200000|2021-04-05 03:10:00|16773.7|16759.7|16773.6|16759.6|16773.7|16759.7|16773.6|16759.6|0
1617592500000|2021-04-05 03:15:00|16771.2|16757.2|16771.7|16757.7|16773.7|16759.7|16769.2|16755.2|0
1617592800000|2021-04-05 03:20:00|16771.8|16757.8|16774.3|16760.3|16776.8|16762.8|16771.7|16757.7|0
1617593100000|2021-04-05 03:25:00|16774.2|16760.2|16781.5|16767.5|16781.5|16767.5|16774.1|16760.1|0
1617593400000|2021-04-05 03:30:00|16781.4|16767.4|16781.2|16767.2|16783.8|16769.8|16778.8|16764.8|0
1617593700000|2021-04-05 03:35:00|16781.3|16767.3|16781.1|16767.1|16781.3|16767.3|16778.7|16764.7|0
1617594000000|2021-04-05 03:40:00|16781.2|16767.2|16781.2|16767.2|16781.3|16767.3|16781.2|16767.2|0
1617594300000|2021-04-05 03:45:00|16781.1|16767.1|16783.8|16769.8|16783.8|16769.8|16778.9|16764.9|0
1617594600000|2021-04-05 03:50:00|16781.4|16767.4|16781.4|16767.4|16781.5|16767.5|16781.3|16767.3|0
1617594900000|2021-04-05 03:55:00|16781.5|16767.5|16781.5|16767.5|16781.7|16767.7|16781.4|16767.4|0
1617595200000|2021-04-05 04:00:00|16781.7|16767.7|16781.7|16767.7|16784.3|16770.3|16781.5|16767.5|0
1617595500000|2021-04-05 04:05:00|16784|16770|16786.5|16772.5|16786.7|16772.7|16783.8|16769.8|0
1617595800000|2021-04-05 04:10:00|16786.8|16772.8|16784.5|16770.5|16787|16773|16784.3|16770.3|0
1617596100000|2021-04-05 04:15:00|16782.1|16768.1|16784.1|16770.1|16784.5|16770.5|16782|16768|0
1617596400000|2021-04-05 04:20:00|16784.2|16770.2|16788.9|16774.9|16791.5|16777.5|16784.2|16770.2|0
1617596700000|2021-04-05 04:25:00|16791.2|16777.2|16780.1|16766.1|16791.2|16777.2|16780.1|16766.1|0
1617597000000|2021-04-05 04:30:00|16780|16766|16779.9|16765.9|16780.1|16766.1|16777.5|16763.5|0
1617597300000|2021-04-05 04:35:00|16780|16766|16780|16766|16780|16766|16780|16766|0
1617597600000|2021-04-05 04:40:00|16779.9|16765.9|16777.5|16763.5|16780|16766|16777.5|16763.5|0
1617597900000|2021-04-05 04:45:00|16775.1|16761.1|16777.5|16763.5|16777.6|16763.6|16775|16761|0
1617598200000|2021-04-05 04:50:00|16777.4|16763.4|16769.5|16755.5|16777.4|16763.4|16769.5|16755.5|0
1617598500000|2021-04-05 04:55:00|16771.9|16757.9|16774.2|16760.2|16774.4|16760.4|16771.9|16757.9|0
1617598800000|2021-04-05 05:00:00|16774.4|16760.4|16776.7|16762.7|16776.9|16762.9|16774.4|16760.4|0
1617599100000|2021-04-05 05:05:00|16776.6|16762.6|16776.6|16762.6|16776.7|16762.7|16776.5|16762.5|0
1617599400000|2021-04-05 05:10:00|16776.7|16762.7|16781.4|16767.4|16781.4|16767.4|16776.6|16762.6|0
1617599700000|2021-04-05 05:15:00|16781.2|16767.2|16781.1|16767.1|16781.2|16767.2|16778.7|16764.7|0
1617600000000|2021-04-05 05:20:00|16781|16767|16783.8|16769.8|16783.8|16769.8|16781|16767|0
1617600300000|2021-04-05 05:25:00|16783.7|16769.7|16781.5|16767.5|16783.7|16769.7|16778.9|16764.9|0
1617600600000|2021-04-05 05:30:00|16781.8|16767.8|16781.9|16767.9|16784.3|16770.3|16781.7|16767.7|0
1617600900000|2021-04-05 05:35:00|16781.8|16767.8|16784.4|16770.4|16784.6|16770.6|16781.8|16767.8|0
1617601200000|2021-04-05 05:40:00|16784.6|16770.6|16777.3|16763.3|16784.6|16770.6|16777.3|16763.3|0
1617601500000|2021-04-05 05:45:00|16778|16764|16776.6|16762.6|16778|16764|16775.9|16761.9|0
1617601800000|2021-04-05 05:50:00|16775.9|16761.9|16775.1|16761.1|16776.6|16762.6|16775.1|16761.1|0
1617602100000|2021-04-05 05:55:00|16774.4|16760.4|16770|16756|16775.1|16761.1|16769.3|16755.3|0
1617602400000|2021-04-05 06:00:00|16770.8|16756.8|16762.7|16748.7|16770.8|16756.8|16759.8|16745.8|0
1617602700000|2021-04-05 06:05:00|16762|16748|16762|16748|16762.7|16748.7|16760.6|16746.6|0
1617603000000|2021-04-05 06:10:00|16761.3|16747.3|16763.2|16749.2|16763.2|16749.2|16759.6|16745.6|0
1617603300000|2021-04-05 06:15:00|16765.3|16751.3|16767.9|16753.9|16775.1|16761.1|16765.3|16751.3|0
1617603600000|2021-04-05 06:20:00|16768|16754|16770.3|16756.3|16772.9|16758.9|16768|16754|0
1617603900000|2021-04-05 06:25:00|16767.9|16753.9|16770.8|16756.8|16770.9|16756.9|16767.9|16753.9|0
1617604200000|2021-04-05 06:30:00|16770.9|16756.9|16770.9|16756.9|16773.3|16759.3|16770.8|16756.8|0
1617604500000|2021-04-05 06:35:00|16770.8|16756.8|16770.8|16756.8|16770.9|16756.9|16770.6|16756.6|0
1617604800000|2021-04-05 06:40:00|16770.9|16756.9|16771|16757|16773.2|16759.2|16770.6|16756.6|0
1617605100000|2021-04-05 06:45:00|16770.9|16756.9|16773.4|16759.4|16773.4|16759.4|16770.9|16756.9|0
1617605400000|2021-04-05 06:50:00|16773.3|16759.3|16773.5|16759.5|16773.6|16759.6|16771|16757|0
1617605700000|2021-04-05 06:55:00|16773.2|16759.2|16773.5|16759.5|16773.6|16759.6|16773.2|16759.2|0
1617606000000|2021-04-05 07:00:00|16773.4|16759.4|16770.6|16756.6|16773.6|16759.6|16770.6|16756.6|0
1617606300000|2021-04-05 07:05:00|16768.3|16754.3|16773.7|16759.7|16773.7|16759.7|16768.1|16754.1|0
1617606600000|2021-04-05 07:10:00|16773.9|16759.9|16773.9|16759.9|16774|16760|16771.2|16757.2|0
1617606900000|2021-04-05 07:15:00|16774|16760|16773.5|16759.5|16774|16760|16773.5|16759.5|0
1617607200000|2021-04-05 07:20:00|16773.4|16759.4|16773.7|16759.7|16773.8|16759.8|16773.4|16759.4|0
1617607500000|2021-04-05 07:25:00|16773.8|16759.8|16773.9|16759.9|16773.9|16759.9|16771.2|16757.2|0
1617607800000|2021-04-05 07:30:00|16774|16760|16773.9|16759.9|16774|16760|16773.8|16759.8|0
1617608100000|2021-04-05 07:35:00|16774.1|16760.1|16778.8|16764.8|16778.8|16764.8|16773.7|16759.7|0
1617608400000|2021-04-05 07:40:00|16778.7|16764.7|16773.5|16759.5|16778.7|16764.7|16773.4|16759.4|0
1617608700000|2021-04-05 07:45:00|16773.4|16759.4|16773.5|16759.5|16773.5|16759.5|16773.4|16759.4|0
1617609000000|2021-04-05 07:50:00|16773.4|16759.4|16778.8|16764.8|16778.9|16764.9|16773.4|16759.4|0
1617609300000|2021-04-05 07:55:00|16778.9|16764.9|16779.1|16765.1|16779.3|16765.3|16778.9|16764.9|0
1617609600000|2021-04-05 08:00:00|16779.3|16765.3|16779.1|16765.1|16779.4|16765.4|16778.9|16764.9|0
1617609900000|2021-04-05 08:05:00|16779|16765|16781.3|16767.3|16781.4|16767.4|16779|16765|0
1617610200000|2021-04-05 08:10:00|16781.2|16767.2|16784.5|16770.5|16784.6|16770.6|16781.2|16767.2|0
1617610500000|2021-04-05 08:15:00|16784.4|16770.4|16787.3|16773.3|16787.3|16773.3|16784.4|16770.4|0
1617610800000|2021-04-05 08:20:00|16787.4|16773.4|16787.7|16773.7|16787.7|16773.7|16787.3|16773.3|0
1617611100000|2021-04-05 08:25:00|16787.6|16773.6|16789.7|16775.7|16790.1|16776.1|16787.4|16773.4|0
1617611400000|2021-04-05 08:30:00|16789.8|16775.8|16793.4|16779.4|16793.4|16779.4|16789.7|16775.7|0
1617611700000|2021-04-05 08:35:00|16793.2|16779.2|16788.2|16774.2|16793.6|16779.6|16788.2|16774.2|0
1617612000000|2021-04-05 08:40:00|16788.4|16774.4|16790.9|16776.9|16790.9|16776.9|16788.4|16774.4|0
1617612300000|2021-04-05 08:45:00|16790.7|16776.7|16790.7|16776.7|16790.7|16776.7|16790.6|16776.6|0
1617612600000|2021-04-05 08:50:00|16790.6|16776.6|16790.6|16776.6|16790.7|16776.7|16790.6|16776.6|0
1617612900000|2021-04-05 08:55:00|16790.5|16776.5|16790.5|16776.5|16790.6|16776.6|16790.4|16776.4|0
1617613200000|2021-04-05 09:00:00|16792.9|16778.9|16793|16779|16793|16779|16789.9|16775.9|0
1617613500000|2021-04-05 09:05:00|16795.4|16781.4|16798.1|16784.1|16798.1|16784.1|16795.4|16781.4|0
1617613800000|2021-04-05 09:10:00|16798|16784|16800.7|16786.7|16800.7|16786.7|16797.7|16783.7|0
1617614100000|2021-04-05 09:15:00|16800.6|16786.6|16798.1|16784.1|16800.6|16786.6|16798|16784|0
1617614400000|2021-04-05 09:20:00|16798.2|16784.2|16798.2|16784.2|16800.6|16786.6|16798.2|16784.2|0
1617614700000|2021-04-05 09:25:00|16798.3|16784.3|16803.6|16789.6|16803.6|16789.6|16798.3|16784.3|0
1617615000000|2021-04-05 09:30:00|16803.7|16789.7|16803.8|16789.8|16804|16790|16803.7|16789.7|0
1617615300000|2021-04-05 09:35:00|16803.9|16789.9|16806.3|16792.3|16806.4|16792.4|16803.9|16789.9|0
1617615600000|2021-04-05 09:40:00|16806.4|16792.4|16808.8|16794.8|16809|16795|16806.3|16792.3|0
1617615900000|2021-04-05 09:45:00|16809.1|16795.1|16809|16795|16809.2|16795.2|16806.7|16792.7|0
1617616200000|2021-04-05 09:50:00|16811.4|16797.4|16809|16795|16811.5|16797.5|16806.5|16792.5|0
1617616500000|2021-04-05 09:55:00|16808.9|16794.9|16811.2|16797.2|16811.4|16797.4|16808.7|16794.7|0
1617616800000|2021-04-05 10:00:00|16813.6|16799.6|16808.4|16794.4|16813.6|16799.6|16808.3|16794.3|0
1617617100000|2021-04-05 10:05:00|16808.6|16794.6|16810.8|16796.8|16811|16797|16808.4|16794.4|0
1617617400000|2021-04-05 10:10:00|16810.7|16796.7|16810.5|16796.5|16810.8|16796.8|16808|16794|0
1617617700000|2021-04-05 10:15:00|16810.6|16796.6|16813.2|16799.2|16813.5|16799.5|16810.6|16796.6|0
1617618000000|2021-04-05 10:20:00|16813.1|16799.1|16813.3|16799.3|16815.5|16801.5|16812.9|16798.9|0
1617618300000|2021-04-05 10:25:00|16813.4|16799.4|16813.5|16799.5|16813.8|16799.8|16813.4|16799.4|0
1617618600000|2021-04-05 10:30:00|16813.4|16799.4|16816.2|16802.2|16816.3|16802.3|16813.4|16799.4|0
1617618900000|2021-04-05 10:35:00|16813.8|16799.8|16813.5|16799.5|16813.8|16799.8|16813.4|16799.4|0
1617619200000|2021-04-05 10:40:00|16813.7|16799.7|16815.9|16801.9|16816|16802|16813.5|16799.5|0
1617619500000|2021-04-05 10:45:00|16815.8|16801.8|16813.1|16799.1|16815.9|16801.9|16813.1|16799.1|0
1617619800000|2021-04-05 10:50:00|16812.9|16798.9|16810.8|16796.8|16813.1|16799.1|16810.6|16796.6|0
1617620100000|2021-04-05 10:55:00|16810.7|16796.7|16813.3|16799.3|16813.3|16799.3|16810.7|16796.7|0
1617620400000|2021-04-05 11:00:00|16813.8|16799.8|16811.5|16797.5|16813.9|16799.9|16811.1|16797.1|0
1617620700000|2021-04-05 11:05:00|16811.7|16797.7|16814.3|16800.3|16814.3|16800.3|16811.7|16797.7|0
1617621000000|2021-04-05 11:10:00|16814.2|16800.2|16814.8|16800.8|16814.8|16800.8|16814|16800|0
1617621300000|2021-04-05 11:15:00|16814|16800|16813.9|16799.9|16814.1|16800.1|16813.7|16799.7|0
1617621600000|2021-04-05 11:20:00|16814|16800|16818.4|16804.4|16818.9|16804.9|16813.9|16799.9|0
1617621900000|2021-04-05 11:25:00|16818.5|16804.5|16816|16802|16818.5|16804.5|16813.7|16799.7|0
1617622200000|2021-04-05 11:30:00|16815.9|16801.9|16815.8|16801.8|16815.9|16801.9|16815.5|16801.5|0
1617622500000|2021-04-05 11:35:00|16811|16797|16815.6|16801.6|16815.8|16801.8|16811|16797|0
1617622800000|2021-04-05 11:40:00|16815.8|16801.8|16815.1|16801.1|16815.9|16801.9|16815|16801|0
1617623100000|2021-04-05 11:45:00|16815|16801|16812.8|16798.8|16815.1|16801.1|16812.5|16798.5|0
1617623400000|2021-04-05 11:50:00|16812.9|16798.9|16812.8|16798.8|16813|16799|16812.4|16798.4|0
1617623700000|2021-04-05 11:55:00|16812.9|16798.9|16813|16799|16813|16799|16812.8|16798.8|0
1617624000000|2021-04-05 12:00:00|16813.1|16799.1|16813.3|16799.3|16813.3|16799.3|16810.4|16796.4|0
1617624300000|2021-04-05 12:05:00|16810.9|16796.9|16805.8|16791.8|16811|16797|16805.8|16791.8|0
1617624600000|2021-04-05 12:10:00|16805.6|16791.6|16805.4|16791.4|16805.8|16791.8|16805.4|16791.4|0
1617624900000|2021-04-05 12:15:00|16805.5|16791.5|16803.3|16789.3|16805.8|16791.8|16800.8|16786.8|0
1617625200000|2021-04-05 12:20:00|16803.2|16789.2|16803.6|16789.6|16803.6|16789.6|16800.7|16786.7|0
1617625500000|2021-04-05 12:25:00|16803.5|16789.5|16806.3|16792.3|16806.4|16792.4|16803.5|16789.5|0
1617625800000|2021-04-05 12:30:00|16806.6|16792.6|16806.8|16792.8|16806.8|16792.8|16804.3|16790.3|0
1617626100000|2021-04-05 12:35:00|16806.7|16792.7|16813|16799|16815.4|16801.4|16806.7|16792.7|0
1617626400000|2021-04-05 12:40:00|16813.1|16799.1|16818|16804|16818|16804|16810.6|16796.6|0
1617626700000|2021-04-05 12:45:00|16817.9|16803.9|16820.9|16806.9|16820.9|16806.9|16817.9|16803.9|0
1617627000000|2021-04-05 12:50:00|16821|16807|16823.4|16809.4|16823.7|16809.7|16818.4|16804.4|0
1617627300000|2021-04-05 12:55:00|16823.3|16809.3|16820.9|16806.9|16823.7|16809.7|16820.9|16806.9|0
1617627600000|2021-04-05 13:00:00|16821.1|16807.1|16820.6|16806.6|16823.4|16809.4|16820.6|16806.6|0
1617627900000|2021-04-05 13:05:00|16820.5|16806.5|16823.3|16809.3|16823.3|16809.3|16820.5|16806.5|0
1617628200000|2021-04-05 13:10:00|16823.4|16809.4|16830.6|16816.6|16830.6|16816.6|16823.4|16809.4|0
1617628500000|2021-04-05 13:15:00|16830.4|16816.4|16828.4|16814.4|16830.4|16816.4|16827.9|16813.9|0
1617628800000|2021-04-05 13:20:00|16828.3|16814.3|16828.3|16814.3|16830.7|16816.7|16828.1|16814.1|0
1617629100000|2021-04-05 13:25:00|16828.1|16814.1|16833.5|16819.5|16836.3|16822.3|16828.1|16814.1|0
1617629400000|2021-04-05 13:30:00|16833.7|16819.7|16827.4|16813.4|16841.4|16827.4|16825.9|16811.9|0
1617629700000|2021-04-05 13:35:00|16827.5|16813.5|16827.4|16813.4|16833|16819|16824.8|16810.8|0
1617630000000|2021-04-05 13:40:00|16827.5|16813.5|16818.1|16804.1|16828.1|16814.1|16813.1|16799.1|0
1617630300000|2021-04-05 13:45:00|16818.3|16804.3|16827.1|16813.1|16827.1|16813.1|16814.1|16800.1|0
1617630600000|2021-04-05 13:50:00|16827|16813|16832|16818|16834.8|16820.8|16822|16808|0
1617630900000|2021-04-05 13:55:00|16829.6|16815.6|16825.5|16811.5|16832.8|16818.8|16825.5|16811.5|0
1617631200000|2021-04-05 14:00:00|16825.7|16811.7|16825.6|16811.6|16826.2|16812.2|16816.9|16802.9|0
1617631500000|2021-04-05 14:05:00|16825.5|16811.5|16823.9|16809.9|16825.5|16811.5|16818.9|16804.9|0
1617631800000|2021-04-05 14:10:00|16823.8|16809.8|16824.3|16810.3|16824.5|16810.5|16818.9|16804.9|0
1617632100000|2021-04-05 14:15:00|16824.4|16810.4|16838.6|16824.6|16838.6|16824.6|16824.4|16810.4|0
1617632400000|2021-04-05 14:20:00|16838.5|16824.5|16841.4|16827.4|16844.3|16830.3|16838.5|16824.5|0
1617632700000|2021-04-05 14:25:00|16841.5|16827.5|16836.7|16822.7|16843.5|16829.5|16834.8|16820.8|0
1617633000000|2021-04-05 14:30:00|16836.8|16822.8|16831|16817|16839.7|16825.7|16830.9|16816.9|0
1617633300000|2021-04-05 14:35:00|16833.4|16819.4|16829.1|16815.1|16836|16822|16828.8|16814.8|0
1617633600000|2021-04-05 14:40:00|16829.2|16815.2|16824.3|16810.3|16835.1|16821.1|16824.2|16810.2|0
1617633900000|2021-04-05 14:45:00|16824.5|16810.5|16822.2|16808.2|16824.7|16810.7|16817.5|16803.5|0
1617634200000|2021-04-05 14:50:00|16822.3|16808.3|16816.4|16802.4|16822.3|16808.3|16816.4|16802.4|0
1617634500000|2021-04-05 14:55:00|16816.5|16802.5|16811.5|16797.5|16816.6|16802.6|16811.4|16797.4|0
1617634800000|2021-04-05 15:00:00|16811.6|16797.6|16811.8|16797.8|16814.1|16800.1|16806.3|16792.3|0
1617635100000|2021-04-05 15:05:00|16811.9|16797.9|16810|16796|16814.6|16800.6|16809.7|16795.7|0
1617635400000|2021-04-05 15:10:00|16810.1|16796.1|16812.4|16798.4|16815.5|16801.5|16810.1|16796.1|0
1617635700000|2021-04-05 15:15:00|16812.5|16798.5|16814.3|16800.3|16815|16801|16812.3|16798.3|0
1617636000000|2021-04-05 15:20:00|16814.4|16800.4|16819|16805|16819|16805|16814.3|16800.3|0
1617636300000|2021-04-05 15:25:00|16816.7|16802.7|16821.3|16807.3|16821.4|16807.4|16816.4|16802.4|0
1617636600000|2021-04-05 15:30:00|16821.4|16807.4|16822.9|16808.9|16825.4|16811.4|16819|16805|0
1617636900000|2021-04-05 15:35:00|16823|16809|16818|16804|16823|16809|16817.5|16803.5|0
1617637200000|2021-04-05 15:40:00|16818.2|16804.2|16810.8|16796.8|16820.8|16806.8|16808.3|16794.3|0
1617637500000|2021-04-05 15:45:00|16810.7|16796.7|16808|16794|16810.9|16796.9|16805.7|16791.7|0
1617637800000|2021-04-05 15:50:00|16808.2|16794.2|16807.7|16793.7|16808.2|16794.2|16802.7|16788.7|0
1617638100000|2021-04-05 15:55:00|16807.8|16793.8|16809.9|16795.9|16810.8|16796.8|16804.9|16790.9|0
1617638400000|2021-04-05 16:00:00|16809.8|16795.8|16805.4|16791.4|16810.5|16796.5|16805|16791|0
1617638700000|2021-04-05 16:05:00|16805.3|16791.3|16807.9|16793.9|16807.9|16793.9|16805|16791|0
1617639000000|2021-04-05 16:10:00|16808|16794|16807.8|16793.8|16808.1|16794.1|16803|16789|0
1617639300000|2021-04-05 16:15:00|16807.9|16793.9|16810.3|16796.3|16810.3|16796.3|16805.1|16791.1|0
1617639600000|2021-04-05 16:20:00|16810.2|16796.2|16813.1|16799.1|16815.4|16801.4|16810.1|16796.1|0
1617639900000|2021-04-05 16:25:00|16813.2|16799.2|16811.5|16797.5|16813.8|16799.8|16810.9|16796.9|0
1617640200000|2021-04-05 16:30:00|16811.6|16797.6|16815.2|16801.2|16815.4|16801.4|16811.3|16797.3|0
1617640500000|2021-04-05 16:35:00|16815|16801|16815.3|16801.3|16815.8|16801.8|16812.8|16798.8|0
1617640800000|2021-04-05 16:40:00|16815.2|16801.2|16812.3|16798.3|16817.2|16803.2|16809.8|16795.8|0
1617641100000|2021-04-05 16:45:00|16812.4|16798.4|16815.2|16801.2|16817.2|16803.2|16812.2|16798.2|0
1617641400000|2021-04-05 16:50:00|16815|16801|16818.1|16804.1|16818.2|16804.2|16812.4|16798.4|0
1617641700000|2021-04-05 16:55:00|16818.2|16804.2|16813.7|16799.7|16818.3|16804.3|16813.7|16799.7|0
1617642000000|2021-04-05 17:00:00|16813.6|16799.6|16814.4|16800.4|16816.9|16802.9|16811.1|16797.1|0
1617642300000|2021-04-05 17:05:00|16814.6|16800.6|16814.4|16800.4|16817.2|16803.2|16811.7|16797.7|0
1617642600000|2021-04-05 17:10:00|16814.6|16800.6|16811.3|16797.3|16814.6|16800.6|16806.5|16792.5|0
1617642900000|2021-04-05 17:15:00|16811.1|16797.1|16813.4|16799.4|16813.5|16799.5|16805.9|16791.9|0
1617643200000|2021-04-05 17:20:00|16813.3|16799.3|16808.3|16794.3|16813.7|16799.7|16808.3|16794.3|0
1617643500000|2021-04-05 17:25:00|16808.2|16794.2|16815.3|16801.3|16815.4|16801.4|16808.2|16794.2|0
1617643800000|2021-04-05 17:30:00|16815.4|16801.4|16816|16802|16818.4|16804.4|16815.3|16801.3|0
1617644100000|2021-04-05 17:35:00|16816.2|16802.2|16815.1|16801.1|16818.3|16804.3|16814.7|16800.7|0
1617644400000|2021-04-05 17:40:00|16814.9|16800.9|16815.9|16801.9|16816.1|16802.1|16812.2|16798.2|0
1617644700000|2021-04-05 17:45:00|16816|16802|16816.6|16802.6|16816.7|16802.7|16816|16802|0
1617645000000|2021-04-05 17:50:00|16816.5|16802.5|16821.8|16807.8|16824.2|16810.2|16816.5|16802.5|0
1617645300000|2021-04-05 17:55:00|16822|16808|16825.3|16811.3|16825.3|16811.3|16819.2|16805.2|0
1617645600000|2021-04-05 18:00:00|16825.2|16811.2|16824.2|16810.2|16825.3|16811.3|16819.7|16805.7|0
1617645900000|2021-04-05 18:05:00|16824.3|16810.3|16822.5|16808.5|16824.7|16810.7|16822.2|16808.2|0
1617646200000|2021-04-05 18:10:00|16822.6|16808.6|16824.8|16810.8|16825.1|16811.1|16822.3|16808.3|0
1617646500000|2021-04-05 18:15:00|16824.9|16810.9|16822.3|16808.3|16824.9|16810.9|16820|16806|0
1617646800000|2021-04-05 18:20:00|16822.5|16808.5|16822|16808|16822.5|16808.5|16821.7|16807.7|0
1617647100000|2021-04-05 18:25:00|16822.1|16808.1|16819.6|16805.6|16822.1|16808.1|16819.3|16805.3|0
1617647400000|2021-04-05 18:30:00|16819.7|16805.7|16820.2|16806.2|16820.4|16806.4|16819.7|16805.7|0
1617647700000|2021-04-05 18:35:00|16820.1|16806.1|16820.9|16806.9|16820.9|16806.9|16819.8|16805.8|0
1617648000000|2021-04-05 18:40:00|16821|16807|16810.9|16796.9|16821.7|16807.7|16810.5|16796.5|0
1617648300000|2021-04-05 18:45:00|16810.8|16796.8|16812.6|16798.6|16813.2|16799.2|16810|16796|0
1617648600000|2021-04-05 18:50:00|16812.7|16798.7|16806.9|16792.9|16813|16799|16806.6|16792.6|0
1617648900000|2021-04-05 18:55:00|16807|16793|16811.1|16797.1|16812.3|16798.3|16807|16793|0
1617649200000|2021-04-05 19:00:00|16811.3|16797.3|16802.5|16788.5|16811.5|16797.5|16802.4|16788.4|0
1617649500000|2021-04-05 19:05:00|16802.4|16788.4|16805.7|16791.7|16805.9|16791.9|16797.7|16783.7|0
1617649800000|2021-04-05 19:10:00|16805.8|16791.8|16803.5|16789.5|16806|16792|16801|16787|0
1617650100000|2021-04-05 19:15:00|16803.4|16789.4|16805.6|16791.6|16807.2|16793.2|16800.1|16786.1|0
1617650400000|2021-04-05 19:20:00|16805.5|16791.5|16799.7|16785.7|16805.5|16791.5|16795|16781|0
1617650700000|2021-04-05 19:25:00|16799.9|16785.9|16796.8|16782.8|16799.9|16785.9|16790.7|16776.7|0
1617651000000|2021-04-05 19:30:00|16796.9|16782.9|16784.2|16770.2|16796.9|16782.9|16784.2|16770.2|0
1617651300000|2021-04-05 19:35:00|16784.3|16770.3|16788.5|16774.5|16788.6|16774.6|16780.8|16766.8|0
1617651600000|2021-04-05 19:40:00|16788.6|16774.6|16791.1|16777.1|16791.4|16777.4|16785.9|16771.9|0
1617651900000|2021-04-05 19:45:00|16791|16777|16798.9|16784.9|16802.6|16788.6|16788.1|16774.1|0
1617652200000|2021-04-05 19:50:00|16798.7|16784.7|16802.6|16788.6|16802.9|16788.9|16790.2|16776.2|0
1617652500000|2021-04-05 19:55:00|16802.4|16788.4|16810|16796|16814.5|16800.5|16799.7|16785.7|0
1617652800000|2021-04-05 20:00:00|16807.6|16793.6|16819.8|16805.8|16819.9|16805.9|16807.6|16793.6|0
1617653100000|2021-04-05 20:05:00|16819.7|16805.7|16820.3|16806.3|16820.3|16806.3|16814.7|16800.7|0
1617653400000|2021-04-05 20:10:00|16820.4|16806.4|16824.9|16810.9|16825.3|16811.3|16820.4|16806.4|0
1617653700000|2021-04-05 20:15:00|16825.3|16811.3|16825.2|16811.2|16827.6|16813.6|16820.5|16806.5|0
1617654000000|2021-04-05 20:20:00|16820.4|16806.4|16822.9|16808.9|16823|16809|16820.4|16806.4|0
1617654300000|2021-04-05 20:25:00|16822.8|16808.8|16825|16811|16825.2|16811.2|16822.7|16808.7|0
1617654600000|2021-04-05 20:30:00|16825.1|16811.1|16823.3|16809.3|16825.7|16811.7|16822.8|16808.8|0
1617654900000|2021-04-05 20:35:00|16823.4|16809.4|16823.5|16809.5|16823.8|16809.8|16823.4|16809.4|0
1617655200000|2021-04-05 20:40:00|16823.7|16809.7|16812.1|16798.1|16823.7|16809.7|16811.4|16797.4|0
1617655500000|2021-04-05 20:45:00|16812.8|16798.8|16812.8|16798.8|16812.8|16798.8|16810.7|16796.7|0
1617655800000|2021-04-05 20:50:00|16812.1|16798.1|16812.1|16798.1|16813.6|16799.6|16810.7|16796.7|0
1617656100000|2021-04-05 20:55:00|16811.4|16797.4|16812.1|16798.1|16812.8|16798.8|16810.7|16796.7|0
1617656400000|2021-04-05 21:00:00|16812.5|16798.5|16810.5|16796.5|16812.5|16798.5|16809.4|16795.4|0
1617656700000|2021-04-05 21:05:00|16810.1|16796.1|16807.5|16793.5|16810.6|16796.6|16807.5|16793.5|0
1617657000000|2021-04-05 21:10:00|16807.4|16793.4|16808.7|16794.7|16808.8|16794.8|16807|16793|0
1617657300000|2021-04-05 21:15:00|16808.8|16794.8|16808.6|16794.6|16808.8|16794.8|16808.6|16794.6|0
1617657600000|2021-04-05 21:20:00|16808|16794|16808.9|16794.9|16809|16795|16808|16794|0
1617657900000|2021-04-05 21:25:00|16809.2|16795.2|16808.2|16794.2|16810.1|16796.1|16808.1|16794.1|0
1617658200000|2021-04-05 21:30:00|16808.4|16794.4|16807.8|16793.8|16808.5|16794.5|16807.3|16793.3|0
1617658500000|2021-04-05 21:35:00|16807.4|16793.4|16807.4|16793.4|16807.8|16793.8|16807.4|16793.4|0
1617658800000|2021-04-05 21:40:00|16807.5|16793.5|16807.4|16793.4|16807.5|16793.5|16807.4|16793.4|0
1617659100000|2021-04-05 21:45:00|16807.1|16793.1|16807.9|16793.9|16807.9|16793.9|16807.1|16793.1|0
1617659400000|2021-04-05 21:50:00|16807.7|16793.7|16807|16793|16807.9|16793.9|16807|16793|0
1617659700000|2021-04-05 21:55:00|16806.6|16792.6|16809.2|16795.2|16809.4|16795.4|16806.6|16792.6|0
1617660000000|2021-04-05 22:00:00|16809.9|16795.9|16808.1|16794.1|16812.1|16798.1|16807.4|16793.4|0
1617660300000|2021-04-05 22:05:00|16808.9|16794.9|16808.1|16794.1|16809.6|16795.6|16806.7|16792.7|0
1617660600000|2021-04-05 22:10:00|16808.9|16794.9|16809.6|16795.6|16810.7|16796.7|16808.5|16794.5|0
1617660900000|2021-04-05 22:15:00|16809.9|16795.9|16808.9|16794.9|16810.3|16796.3|16808.9|16794.9|0
1617661200000|2021-04-05 22:20:00|16808.1|16794.1|16809.9|16795.9|16809.9|16795.9|16807.7|16793.7|0
1617661500000|2021-04-05 22:25:00|16809.2|16795.2|16809.2|16795.2|16809.9|16795.9|16808.4|16794.4|0
1617661800000|2021-04-05 22:30:00|16808.4|16794.4|16809.2|16795.2|16809.2|16795.2|16807|16793|0
1617662100000|2021-04-05 22:35:00|16809.9|16795.9|16811.3|16797.3|16812.8|16798.8|16809.9|16795.9|0
1617662400000|2021-04-05 22:40:00|16812.1|16798.1|16815.3|16801.3|16816.4|16802.4|16811.3|16797.3|0
1617662700000|2021-04-05 22:45:00|16816.1|16802.1|16819.7|16805.7|16822.6|16808.6|16816.1|16802.1|0
1617663000000|2021-04-05 22:50:00|16820|16806|16817.5|16803.5|16820|16806|16816.1|16802.1|0
1617663300000|2021-04-05 22:55:00|16817.9|16803.9|16820.4|16806.4|16820.4|16806.4|16817.9|16803.9|0
1617663600000|2021-04-05 23:00:00|16819.7|16805.7|16821.1|16807.1|16823.3|16809.3|16819|16805|0
1617663900000|2021-04-05 23:05:00|16820.4|16806.4|16820.4|16806.4|16821.8|16807.8|16819.7|16805.7|0
1617664200000|2021-04-05 23:10:00|16821.1|16807.1|16819|16805|16821.1|16807.1|16818.2|16804.2|0
1617664500000|2021-04-05 23:15:00|16818.2|16804.2|16819.7|16805.7|16821.1|16807.1|16818.2|16804.2|0
1617664800000|2021-04-05 23:20:00|16820.4|16806.4|16819.7|16805.7|16820.4|16806.4|16819|16805|0
1617665100000|2021-04-05 23:25:00|16820.4|16806.4|16820.4|16806.4|16821.1|16807.1|16820.4|16806.4|0
1617665400000|2021-04-05 23:30:00|16819.7|16805.7|16819|16805|16820|16806|16818.2|16804.2|0
1617665700000|2021-04-05 23:35:00|16818.7|16804.7|16817.6|16803.6|16818.7|16804.7|16817.3|16803.3|0
1617666000000|2021-04-05 23:40:00|16818|16804|16817.3|16803.3|16818|16804|16816.9|16802.9|0
1617666300000|2021-04-05 23:45:00|16816.6|16802.6|16815.8|16801.8|16818|16804|16815.1|16801.1|0
1617666600000|2021-04-05 23:50:00|16816.6|16802.6|16816.6|16802.6|16817.3|16803.3|16814.4|16800.4|0
1617666900000|2021-04-05 23:55:00|16815.8|16801.8|16814.4|16800.4|16816.6|16802.6|16812.9|16798.9|0
1617667200000|2021-04-06 00:00:00|16815.1|16801.1|16810.7|16796.7|16815.8|16801.8|16807.9|16793.9|0
1617667500000|2021-04-06 00:05:00|16811.4|16797.4|16806.3|16792.3|16811.4|16797.4|16806.3|16792.3|0
1617667800000|2021-04-06 00:10:00|16807|16793|16804.1|16790.1|16807.8|16793.8|16802|16788|0
1617668100000|2021-04-06 00:15:00|16804.5|16790.5|16822.3|16808.3|16830|16816|16801.3|16787.3|0
1617668400000|2021-04-06 00:20:00|16822.1|16808.1|16810.9|16796.9|16822.3|16808.3|16810.9|16796.9|0
1617668700000|2021-04-06 00:25:00|16811.3|16797.3|16809.5|16795.5|16814.5|16800.5|16808.8|16794.8|0
1617669000000|2021-04-06 00:30:00|16809.3|16795.3|16782|16768|16809.8|16795.8|16781.3|16767.3|0
1617669300000|2021-04-06 00:35:00|16781.3|16767.3|16783.8|16769.8|16784.3|16770.3|16776.1|16762.1|0
1617669600000|2021-04-06 00:40:00|16783.6|16769.6|16807.8|16793.8|16807.8|16793.8|16780.4|16766.4|0
1617669900000|2021-04-06 00:45:00|16768.4|16764.4|16785.4|16781.4|16787.9|16783.9|16741.4|16737.4|4665
1617670200000|2021-04-06 00:50:00|16783.9|16779.9|16783.4|16779.4|16789.4|16785.4|16777.4|16773.4|1627
1617670500000|2021-04-06 00:55:00|16783.9|16779.9|16792.9|16788.9|16797.9|16793.9|16781.4|16777.4|1868
1617670800000|2021-04-06 01:00:00|16792.4|16788.4|16776.4|16772.4|16806.9|16802.9|16771.4|16767.4|5794
1617671100000|2021-04-06 01:05:00|16777.9|16773.9|16775.9|16771.9|16787.4|16783.4|16760.9|16756.9|3432
1617671400000|2021-04-06 01:10:00|16774.9|16770.9|16773.4|16769.4|16786.9|16782.9|16757.9|16753.9|2658
1617671700000|2021-04-06 01:15:00|16774.4|16770.4|16766.4|16762.4|16786.9|16782.9|16760.9|16756.9|2131
1617672000000|2021-04-06 01:20:00|16767.4|16763.4|16735.9|16731.9|16779.9|16775.9|16711.4|16707.4|6106
1617672300000|2021-04-06 01:25:00|16735.4|16731.4|16743.9|16739.9|16762.4|16758.4|16733.9|16729.9|2129
1617672600000|2021-04-06 01:30:00|16745.4|16741.4|16727.4|16723.4|16750.9|16746.9|16722.9|16718.9|1858
1617672900000|2021-04-06 01:35:00|16726.9|16722.9|16741.4|16737.4|16748.9|16744.9|16723.4|16719.4|1676
1617673200000|2021-04-06 01:40:00|16745.9|16741.9|16814.9|16810.9|16844.4|16840.4|16745.4|16741.4|7337
1617673500000|2021-04-06 01:45:00|16815.4|16811.4|16769.9|16765.9|16835.4|16831.4|16747.9|16743.9|9019
1617673800000|2021-04-06 01:50:00|16770.9|16766.9|16742.4|16738.4|16773.4|16769.4|16733.9|16729.9|3620
1617674100000|2021-04-06 01:55:00|16740.4|16736.4|16758.4|16754.4|16761.9|16757.9|16734.9|16730.9|2221
1617674400000|2021-04-06 02:00:00|16758.7|16754.7|16745.2|16741.2|16758.7|16754.7|16739.7|16735.7|1219
1617674700000|2021-04-06 02:05:00|16743.7|16739.7|16734.7|16730.7|16750.7|16746.7|16731.7|16727.7|1879
1617675000000|2021-04-06 02:10:00|16735.2|16731.2|16743.7|16739.7|16752.2|16748.2|16734.7|16730.7|1072
1617675300000|2021-04-06 02:15:00|16745.7|16741.7|16752.7|16748.7|16761.7|16757.7|16743.2|16739.2|1302
1617675600000|2021-04-06 02:20:00|16751.2|16747.2|16748.7|16744.7|16764.2|16760.2|16746.2|16742.2|1147
1617675900000|2021-04-06 02:25:00|16746.7|16742.7|16766.7|16762.7|16770.7|16766.7|16745.7|16741.7|870
1617676200000|2021-04-06 02:30:00|16765.7|16761.7|16760.2|16756.2|16770.2|16766.2|16757.7|16753.7|813
1617676500000|2021-04-06 02:35:00|16759.7|16755.7|16742.7|16738.7|16760.7|16756.7|16739.2|16735.2|1198
1617676800000|2021-04-06 02:40:00|16741.7|16737.7|16753.2|16749.2|16754.7|16750.7|16737.7|16733.7|691
1617677100000|2021-04-06 02:45:00|16750.7|16746.7|16737.2|16733.2|16762.7|16758.7|16734.7|16730.7|1632
1617677400000|2021-04-06 02:50:00|16736.7|16732.7|16732.7|16728.7|16742.7|16738.7|16712.2|16708.2|2963
1617677700000|2021-04-06 02:55:00|16733.7|16729.7|16746.7|16742.7|16747.2|16743.2|16732.2|16728.2|880
1617678000000|2021-04-06 03:00:00|16745.7|16741.7|16745.8|16741.8|16752.7|16748.7|16743.2|16739.2|1144
1617678300000|2021-04-06 03:05:00|16745.3|16741.3|16741.8|16737.8|16748.3|16744.3|16737.8|16733.8|544
1617678600000|2021-04-06 03:10:00|16741.3|16737.3|16754.8|16750.8|16757.8|16753.8|16740.8|16736.8|818
1617678900000|2021-04-06 03:15:00|16753.8|16749.8|16748.3|16744.3|16753.8|16749.8|16729.3|16725.3|1247
1617679200000|2021-04-06 03:20:00|16747.8|16743.8|16751.3|16747.3|16755.3|16751.3|16743.3|16739.3|526
1617679500000|2021-04-06 03:25:00|16751.8|16747.8|16749.3|16745.3|16756.3|16752.3|16740.3|16736.3|613
1617679800000|2021-04-06 03:30:00|16748.3|16744.3|16742.3|16738.3|16748.3|16744.3|16729.3|16725.3|1056
1617680100000|2021-04-06 03:35:00|16741.8|16737.8|16742.8|16738.8|16747.3|16743.3|16736.8|16732.8|430
1617680400000|2021-04-06 03:40:00|16742.3|16738.3|16737.3|16733.3|16743.3|16739.3|16732.3|16728.3|464
1617680700000|2021-04-06 03:45:00|16736.3|16732.3|16732.8|16728.8|16738.8|16734.8|16727.8|16723.8|936
1617681000000|2021-04-06 03:50:00|16732.3|16728.3|16703.3|16699.3|16734.3|16730.3|16702.3|16698.3|3757
1617681300000|2021-04-06 03:55:00|16704.3|16700.3|16716.8|16712.8|16718.3|16714.3|16703.3|16699.3|1484
1617681600000|2021-04-06 04:00:00|16719.3|16715.3|16731.3|16727.3|16732.8|16728.8|16713.3|16709.3|1054
1617681900000|2021-04-06 04:05:00|16731.8|16727.8|16728.8|16724.8|16733.3|16729.3|16724.3|16720.3|545
1617682200000|2021-04-06 04:10:00|16729.3|16725.3|16731.3|16727.3|16733.3|16729.3|16726.3|16722.3|502
1617682500000|2021-04-06 04:15:00|16731.8|16727.8|16737.3|16733.3|16741.3|16737.3|16726.3|16722.3|912
1617682800000|2021-04-06 04:20:00|16735.8|16731.8|16751.3|16747.3|16753.3|16749.3|16735.3|16731.3|1005
1617683100000|2021-04-06 04:25:00|16750.3|16746.3|16750.3|16746.3|16755.3|16751.3|16747.3|16743.3|992
1617683400000|2021-04-06 04:30:00|16751.3|16747.3|16760.3|16756.3|16760.8|16756.8|16750.8|16746.8|781
1617683700000|2021-04-06 04:35:00|16761.3|16757.3|16763.8|16759.8|16768.8|16764.8|16758.8|16754.8|1131
1617684000000|2021-04-06 04:40:00|16763.3|16759.3|16759.8|16755.8|16765.3|16761.3|16757.3|16753.3|601
1617684300000|2021-04-06 04:45:00|16759.3|16755.3|16758.3|16754.3|16759.3|16755.3|16748.8|16744.8|741
1617684600000|2021-04-06 04:50:00|16758.8|16754.8|16740.8|16736.8|16760.3|16756.3|16739.3|16735.3|1200
1617684900000|2021-04-06 04:55:00|16742.3|16738.3|16752.8|16748.8|16755.3|16751.3|16740.3|16736.3|433
1617685200000|2021-04-06 05:00:00|16753.3|16749.3|16747.3|16743.3|16755.3|16751.3|16747.3|16743.3|502
1617685500000|2021-04-06 05:05:00|16747.8|16743.8|16741.3|16737.3|16751.3|16747.3|16737.3|16733.3|646
1617685800000|2021-04-06 05:10:00|16742.3|16738.3|16748.3|16744.3|16751.3|16747.3|16741.3|16737.3|506
1617686100000|2021-04-06 05:15:00|16747.8|16743.8|16746.3|16742.3|16752.3|16748.3|16746.3|16742.3|500
1617686400000|2021-04-06 05:20:00|16746.8|16742.8|16756.3|16752.3|16756.3|16752.3|16744.8|16740.8|1079
1617686700000|2021-04-06 05:25:00|16755.3|16751.3|16746.3|16742.3|16755.8|16751.8|16743.3|16739.3|888
1617687000000|2021-04-06 05:30:00|16745.6|16741.6|16732.6|16728.6|16746.6|16742.6|16732.6|16728.6|1531
1617687300000|2021-04-06 05:35:00|16730.6|16726.6|16732.6|16728.6|16734.6|16730.6|16729.6|16725.6|1253
1617687600000|2021-04-06 05:40:00|16733.1|16729.1|16734.1|16730.1|16735.6|16731.6|16729.6|16725.6|1898
1617687900000|2021-04-06 05:45:00|16740.5|16726.5|16746.9|16732.9|16746.9|16732.9|16739.7|16725.7|3
1617688200000|2021-04-06 05:50:00|16747.3|16733.3|16754.7|16740.7|16755.1|16741.1|16744.4|16730.4|0
1617688500000|2021-04-06 05:55:00|16754.9|16740.9|16758.7|16744.7|16759.4|16745.4|16754.4|16740.4|0
1617688800000|2021-04-06 06:00:00|16756.5|16742.5|16769.4|16755.4|16770.1|16756.1|16756.2|16742.2|0
1617689100000|2021-04-06 06:05:00|16769.7|16755.7|16766.7|16752.7|16771.7|16757.7|16766.4|16752.4|0
1617689400000|2021-04-06 06:10:00|16767.1|16753.1|16757.9|16743.9|16768.1|16754.1|16757.2|16743.2|0
1617689700000|2021-04-06 06:15:00|16746.7|16732.7|16745.4|16731.4|16747.5|16733.5|16742.4|16728.4|0
1617690000000|2021-04-06 06:20:00|16747.5|16733.5|16744.4|16730.4|16747.6|16733.6|16743.7|16729.7|0
1617690300000|2021-04-06 06:25:00|16744.5|16730.5|16750.3|16736.3|16750.3|16736.3|16744.5|16730.5|0
1617690600000|2021-04-06 06:30:00|16750.2|16736.2|16750.6|16736.6|16752.7|16738.7|16745|16731|0
1617690900000|2021-04-06 06:35:00|16748.6|16734.6|16749.4|16735.4|16753|16739|16747.9|16733.9|0
1617691200000|2021-04-06 06:40:00|16747.4|16733.4|16754|16740|16754|16740|16747.4|16733.4|0
1617691500000|2021-04-06 06:45:00|16753.9|16739.9|16755|16741|16755.5|16741.5|16751.9|16737.9|0
1617691800000|2021-04-06 06:50:00|16755.6|16741.6|16757.6|16743.6|16757.7|16743.7|16755.6|16741.6|0
1617692100000|2021-04-06 06:55:00|16757.7|16743.7|16758.6|16744.6|16759.6|16745.6|16752.9|16738.9|0
1617692400000|2021-04-06 07:00:00|16759.2|16745.2|16729.1|16723.1|16759.2|16745.2|16728.1|16722.1|400
1617692700000|2021-04-06 07:05:00|16729.6|16723.6|16733.6|16727.6|16733.6|16727.6|16721.1|16715.1|368
1617693000000|2021-04-06 07:10:00|16734.1|16728.1|16725.6|16719.6|16734.1|16728.1|16724.6|16718.6|179
1617693300000|2021-04-06 07:15:00|16727.6|16721.6|16731.6|16725.6|16733.6|16727.6|16726.1|16720.1|173
1617693600000|2021-04-06 07:20:00|16732.6|16726.6|16739.6|16733.6|16743.1|16737.1|16729.6|16723.6|284
1617693900000|2021-04-06 07:25:00|16739.1|16733.1|16737.6|16731.6|16739.6|16733.6|16735.6|16729.6|100
1617694200000|2021-04-06 07:30:00|16738.6|16732.6|16732.6|16726.6|16738.6|16732.6|16731.6|16725.6|211
1617694500000|2021-04-06 07:35:00|16732.1|16726.1|16737.6|16731.6|16739.6|16733.6|16732.1|16726.1|125
1617694800000|2021-04-06 07:40:00|16738.6|16732.6|16740.6|16734.6|16740.6|16734.6|16737.6|16731.6|119
1617695100000|2021-04-06 07:45:00|16741.6|16735.6|16736.1|16730.1|16742.6|16736.6|16735.1|16729.1|237
1617695400000|2021-04-06 07:50:00|16736.6|16730.6|16739.6|16733.6|16740.1|16734.1|16735.6|16729.6|69
1617695700000|2021-04-06 07:55:00|16740.1|16734.1|16736.6|16730.6|16740.6|16734.6|16736.6|16730.6|51
1617696000000|2021-04-06 08:00:00|16735.6|16729.6|16737.6|16731.6|16738.6|16732.6|16733.6|16727.6|89
1617696300000|2021-04-06 08:05:00|16737.1|16731.1|16737.6|16731.6|16737.6|16731.6|16735.6|16729.6|25
1617696600000|2021-04-06 08:10:00|16736.6|16730.6|16728.6|16722.6|16737.6|16731.6|16726.6|16720.6|209
1617696900000|2021-04-06 08:15:00|16728.1|16722.1|16728.6|16722.6|16729.6|16723.6|16724.1|16718.1|214
1617697200000|2021-04-06 08:20:00|16729.6|16723.6|16730.6|16724.6|16731.1|16725.1|16729.6|16723.6|63
1617697500000|2021-04-06 08:25:00|16731.1|16725.1|16730.1|16724.1|16731.1|16725.1|16726.1|16720.1|57
1617697800000|2021-04-06 08:30:00|16730.6|16724.6|16737.6|16731.6|16738.6|16732.6|16730.1|16724.1|254
1617698100000|2021-04-06 08:35:00|16738.6|16732.6|16739.6|16733.6|16742.6|16736.6|16736.1|16730.1|143
1617698400000|2021-04-06 08:40:00|16740.1|16734.1|16740.6|16734.6|16742.6|16736.6|16739.1|16733.1|205
1617698700000|2021-04-06 08:45:00|16741.6|16735.6|16743.6|16737.6|16744.6|16738.6|16740.6|16734.6|137
1617699000000|2021-04-06 08:50:00|16742.6|16736.6|16740.1|16734.1|16742.6|16736.6|16738.6|16732.6|96
1617699300000|2021-04-06 08:55:00|16740.6|16734.6|16736.6|16730.6|16741.6|16735.6|16736.6|16730.6|40
1617699600000|2021-04-06 09:00:00|16737.6|16731.6|16736.6|16730.6|16739.1|16733.1|16735.6|16729.6|63
1617699900000|2021-04-06 09:05:00|16736.1|16730.1|16735.6|16729.6|16737.1|16731.1|16734.6|16728.6|68
1617700200000|2021-04-06 09:10:00|16734.6|16728.6|16734.1|16728.1|16736.6|16730.6|16733.6|16727.6|51
1617700500000|2021-04-06 09:15:00|16735.1|16729.1|16736.6|16730.6|16736.6|16730.6|16734.6|16728.6|37
1617700800000|2021-04-06 09:20:00|16735.6|16729.6|16738.6|16732.6|16740.1|16734.1|16735.6|16729.6|70
1617701100000|2021-04-06 09:25:00|16738.1|16732.1|16737.1|16731.1|16738.6|16732.6|16736.6|16730.6|52
1617701400000|2021-04-06 09:30:00|16736.6|16730.6|16738.6|16732.6|16738.6|16732.6|16735.1|16729.1|37
1617701700000|2021-04-06 09:35:00|16738.1|16732.1|16737.6|16731.6|16738.6|16732.6|16735.6|16729.6|26
1617702000000|2021-04-06 09:40:00|16738.1|16732.1|16737.1|16731.1|16738.6|16732.6|16736.6|16730.6|24
1617702300000|2021-04-06 09:45:00|16737.6|16731.6|16739.6|16733.6|16739.6|16733.6|16737.1|16731.1|41
1617702600000|2021-04-06 09:50:00|16738.6|16732.6|16737.1|16731.1|16739.6|16733.6|16736.6|16730.6|71
1617702900000|2021-04-06 09:55:00|16736.6|16730.6|16740.6|16734.6|16740.6|16734.6|16736.1|16730.1|35
1617703200000|2021-04-06 10:00:00|16740.1|16734.1|16743.6|16737.6|16744.1|16738.1|16740.1|16734.1|104
1617703500000|2021-04-06 10:05:00|16742.1|16736.1|16753.6|16747.6|16754.6|16748.6|16742.1|16736.1|558
1617703800000|2021-04-06 10:10:00|16753.1|16747.1|16754.1|16748.1|16754.6|16748.6|16749.6|16743.6|234
1617704100000|2021-04-06 10:15:00|16754.6|16748.6|16756.6|16750.6|16757.6|16751.6|16753.6|16747.6|346
1617704400000|2021-04-06 10:20:00|16755.6|16749.6|16754.1|16748.1|16756.6|16750.6|16752.6|16746.6|115
1617704700000|2021-04-06 10:25:00|16753.6|16747.6|16750.6|16744.6|16753.6|16747.6|16750.6|16744.6|55
1617705000000|2021-04-06 10:30:00|16751.6|16745.6|16753.6|16747.6|16754.6|16748.6|16751.6|16745.6|116
1617705300000|2021-04-06 10:35:00|16754.6|16748.6|16755.1|16749.1|16755.6|16749.6|16753.6|16747.6|44
1617705600000|2021-04-06 10:40:00|16754.6|16748.6|16753.6|16747.6|16755.6|16749.6|16753.6|16747.6|30
1617705900000|2021-04-06 10:45:00|16752.6|16746.6|16755.6|16749.6|16755.6|16749.6|16752.6|16746.6|38
1617706200000|2021-04-06 10:50:00|16755.1|16749.1|16758.1|16752.1|16759.1|16753.1|16754.6|16748.6|107
1617706500000|2021-04-06 10:55:00|16758.6|16752.6|16754.6|16748.6|16758.6|16752.6|16754.6|16748.6|53
1617706800000|2021-04-06 11:00:00|16755.1|16749.1|16759.6|16753.6|16761.6|16755.6|16755.1|16749.1|152
1617707100000|2021-04-06 11:05:00|16759.1|16753.1|16757.6|16751.6|16759.6|16753.6|16757.1|16751.1|27
1617707400000|2021-04-06 11:10:00|16756.6|16750.6|16759.6|16753.6|16760.6|16754.6|16756.6|16750.6|66
1617707700000|2021-04-06 11:15:00|16758.6|16752.6|16762.6|16756.6|16763.6|16757.6|16758.6|16752.6|148
1617708000000|2021-04-06 11:20:00|16761.6|16755.6|16763.6|16757.6|16763.6|16757.6|16760.6|16754.6|109
1617708300000|2021-04-06 11:25:00|16763.1|16757.1|16763.1|16757.1|16764.6|16758.6|16762.6|16756.6|53
1617708600000|2021-04-06 11:30:00|16763.6|16757.6|16763.6|16757.6|16764.6|16758.6|16762.6|16756.6|83
1617708900000|2021-04-06 11:35:00|16764.6|16758.6|16762.1|16756.1|16764.6|16758.6|16761.1|16755.1|55
1617709200000|2021-04-06 11:40:00|16762.6|16756.6|16762.6|16756.6|16762.6|16756.6|16760.6|16754.6|52
1617709500000|2021-04-06 11:45:00|16762.1|16756.1|16761.6|16755.6|16762.6|16756.6|16760.6|16754.6|33
1617709800000|2021-04-06 11:50:00|16762.1|16756.1|16761.1|16755.1|16762.1|16756.1|16760.6|16754.6|20
1617710100000|2021-04-06 11:55:00|16760.6|16754.6|16762.6|16756.6|16762.6|16756.6|16760.6|16754.6|45
1617710400000|2021-04-06 12:00:00|16761.6|16755.6|16767.6|16761.6|16767.6|16761.6|16761.6|16755.6|210
1617710700000|2021-04-06 12:05:00|16767.1|16761.1|16771.6|16765.6|16772.6|16766.6|16767.1|16761.1|287
1617711000000|2021-04-06 12:10:00|16772.6|16766.6|16770.6|16764.6|16773.6|16767.6|16769.6|16763.6|194
1617711300000|2021-04-06 12:15:00|16770.1|16764.1|16768.6|16762.6|16770.6|16764.6|16768.6|16762.6|71
1617711600000|2021-04-06 12:20:00|16769.1|16763.1|16769.6|16763.6|16770.1|16764.1|16768.6|16762.6|44
1617711900000|2021-04-06 12:25:00|16770.1|16764.1|16772.6|16766.6|16772.6|16766.6|16770.1|16764.1|41
1617712200000|2021-04-06 12:30:00|16771.6|16765.6|16777.6|16771.6|16777.6|16771.6|16770.6|16764.6|169
1617712500000|2021-04-06 12:35:00|16778.6|16772.6|16781.6|16775.6|16781.6|16775.6|16778.6|16772.6|295
1617712800000|2021-04-06 12:40:00|16782.6|16776.6|16772.6|16766.6|16782.6|16776.6|16771.1|16765.1|252
1617713100000|2021-04-06 12:45:00|16772.1|16766.1|16773.6|16767.6|16774.6|16768.6|16771.6|16765.6|127
1617713400000|2021-04-06 12:50:00|16772.6|16766.6|16762.1|16756.1|16773.6|16767.6|16761.6|16755.6|235
1617713700000|2021-04-06 12:55:00|16761.6|16755.6|16768.6|16762.6|16768.6|16762.6|16761.6|16755.6|192
1617714000000|2021-04-06 13:00:00|16769.6|16763.6|16764.6|16758.6|16770.6|16764.6|16763.6|16757.6|139
1617714300000|2021-04-06 13:05:00|16763.6|16757.6|16765.6|16759.6|16767.6|16761.6|16763.6|16757.6|79
1617714600000|2021-04-06 13:10:00|16765.1|16759.1|16769.6|16763.6|16769.6|16763.6|16764.6|16758.6|105
1617714900000|2021-04-06 13:15:00|16769.1|16763.1|16767.1|16761.1|16769.1|16763.1|16765.6|16759.6|59
1617715200000|2021-04-06 13:20:00|16766.6|16760.6|16766.1|16760.1|16766.6|16760.6|16764.6|16758.6|55
1617715500000|2021-04-06 13:25:00|16765.6|16759.6|16758.6|16752.6|16765.6|16759.6|16758.1|16752.1|247
1617715800000|2021-04-06 13:30:00|16758.1|16752.1|16751.6|16745.6|16759.6|16753.6|16746.6|16740.6|633
1617716100000|2021-04-06 13:35:00|16750.6|16744.6|16758.6|16752.6|16762.6|16756.6|16747.6|16741.6|401
1617716400000|2021-04-06 13:40:00|16757.6|16751.6|16760.6|16754.6|16760.6|16754.6|16752.1|16746.1|208
1617716700000|2021-04-06 13:45:00|16761.6|16755.6|16763.1|16757.1|16766.6|16760.6|16761.6|16755.6|313
1617717000000|2021-04-06 13:50:00|16763.6|16757.6|16767.6|16761.6|16767.6|16761.6|16758.6|16752.6|179
1617717300000|2021-04-06 13:55:00|16766.6|16760.6|16767.6|16761.6|16767.6|16761.6|16764.1|16758.1|149
1617717600000|2021-04-06 14:00:00|16768.1|16762.1|16774.1|16768.1|16776.6|16770.6|16768.1|16762.1|422
1617717900000|2021-04-06 14:05:00|16773.6|16767.6|16770.6|16764.6|16774.6|16768.6|16768.1|16762.1|154
1617718200000|2021-04-06 14:10:00|16769.6|16763.6|16768.6|16762.6|16770.1|16764.1|16763.6|16757.6|185
1617718500000|2021-04-06 14:15:00|16770.6|16764.6|16769.6|16763.6|16771.1|16765.1|16764.1|16758.1|198
1617718800000|2021-04-06 14:20:00|16769.1|16763.1|16771.6|16765.6|16773.1|16767.1|16766.6|16760.6|133
1617719100000|2021-04-06 14:25:00|16772.6|16766.6|16765.6|16759.6|16774.6|16768.6|16765.6|16759.6|141
1617719400000|2021-04-06 14:30:00|16766.1|16760.1|16764.6|16758.6|16767.1|16761.1|16761.6|16755.6|120
1617719700000|2021-04-06 14:35:00|16765.6|16759.6|16764.6|16758.6|16766.6|16760.6|16760.6|16754.6|156
1617720000000|2021-04-06 14:40:00|16765.1|16759.1|16765.6|16759.6|16768.6|16762.6|16763.6|16757.6|119
1617720300000|2021-04-06 14:45:00|16766.6|16760.6|16769.6|16763.6|16769.6|16763.6|16765.1|16759.1|72
1617720600000|2021-04-06 14:50:00|16770.1|16764.1|16770.6|16764.6|16771.6|16765.6|16768.6|16762.6|121
1617720900000|2021-04-06 14:55:00|16771.6|16765.6|16768.6|16762.6|16772.6|16766.6|16768.6|16762.6|86
1617721200000|2021-04-06 15:00:00|16767.6|16761.6|16764.6|16758.6|16769.6|16763.6|16763.6|16757.6|103
1617721500000|2021-04-06 15:05:00|16765.1|16759.1|16767.6|16761.6|16767.6|16761.6|16760.6|16754.6|155
1617721800000|2021-04-06 15:10:00|16768.6|16762.6|16771.6|16765.6|16771.6|16765.6|16768.6|16762.6|119
1617722100000|2021-04-06 15:15:00|16772.1|16766.1|16770.6|16764.6|16775.6|16769.6|16770.6|16764.6|199
1617722400000|2021-04-06 15:20:00|16770.1|16764.1|16770.1|16764.1|16772.1|16766.1|16769.6|16763.6|58
1617722700000|2021-04-06 15:25:00|16769.6|16763.6|16771.6|16765.6|16773.6|16767.6|16768.6|16762.6|116
1617723000000|2021-04-06 15:30:00|16771.1|16765.1|16767.6|16761.6|16771.1|16765.1|16765.6|16759.6|101
1617723300000|2021-04-06 15:35:00|16767.1|16761.1|16773.1|16767.1|16773.6|16767.6|16767.1|16761.1|72
1617723600000|2021-04-06 15:40:00|16773.6|16767.6|16777.6|16771.6|16778.1|16772.1|16772.6|16766.6|210
1617723900000|2021-04-06 15:45:00|16778.1|16772.1|16780.6|16774.6|16781.6|16775.6|16778.1|16772.1|249
1617724200000|2021-04-06 15:50:00|16781.1|16775.1|16788.6|16782.6|16789.6|16783.6|16781.1|16775.1|660
1617724500000|2021-04-06 15:55:00|16789.1|16783.1|16793.6|16787.6|16793.6|16787.6|16786.6|16780.6|277
1617724800000|2021-04-06 16:00:00|16794.6|16788.6|16789.6|16783.6|16798.6|16792.6|16788.6|16782.6|557
1617725100000|2021-04-06 16:05:00|16790.6|16784.6|16788.6|16782.6|16792.1|16786.1|16786.6|16780.6|136
1617725400000|2021-04-06 16:10:00|16789.1|16783.1|16786.6|16780.6|16789.1|16783.1|16784.6|16778.6|100
1617725700000|2021-04-06 16:15:00|16787.1|16781.1|16787.6|16781.6|16792.6|16786.6|16786.1|16780.1|90
1617726000000|2021-04-06 16:20:00|16788.6|16782.6|16790.6|16784.6|16792.6|16786.6|16788.1|16782.1|72
1617726300000|2021-04-06 16:25:00|16791.6|16785.6|16788.6|16782.6|16792.6|16786.6|16785.1|16779.1|121
1617726600000|2021-04-06 16:30:00|16787.1|16781.1|16790.6|16784.6|16792.1|16786.1|16787.1|16781.1|106
1617726900000|2021-04-06 16:35:00|16789.6|16783.6|16788.1|16782.1|16790.6|16784.6|16787.6|16781.6|107
1617727200000|2021-04-06 16:40:00|16788.6|16782.6|16789.6|16783.6|16790.6|16784.6|16787.6|16781.6|27
1617727500000|2021-04-06 16:45:00|16790.6|16784.6|16787.6|16781.6|16792.6|16786.6|16787.1|16781.1|69
1617727800000|2021-04-06 16:50:00|16787.1|16781.1|16788.1|16782.1|16788.6|16782.6|16785.6|16779.6|54
1617728100000|2021-04-06 16:55:00|16788.6|16782.6|16788.1|16782.1|16788.6|16782.6|16786.6|16780.6|39
1617728400000|2021-04-06 17:00:00|16787.6|16781.6|16781.6|16775.6|16789.1|16783.1|16779.6|16773.6|191
1617728700000|2021-04-06 17:05:00|16781.1|16775.1|16769.6|16763.6|16781.6|16775.6|16769.6|16763.6|254
1617729000000|2021-04-06 17:10:00|16768.1|16762.1|16772.1|16766.1|16774.1|16768.1|16764.6|16758.6|316
1617729300000|2021-04-06 17:15:00|16771.6|16765.6|16771.6|16765.6|16774.1|16768.1|16768.6|16762.6|107
1617729600000|2021-04-06 17:20:00|16772.1|16766.1|16763.6|16757.6|16772.1|16766.1|16762.6|16756.6|180
1617729900000|2021-04-06 17:25:00|16764.1|16758.1|16762.1|16756.1|16764.6|16758.6|16755.6|16749.6|338
1617730200000|2021-04-06 17:30:00|16761.6|16755.6|16764.1|16758.1|16765.6|16759.6|16757.6|16751.6|126
1617730500000|2021-04-06 17:35:00|16763.6|16757.6|16769.6|16763.6|16770.1|16764.1|16763.1|16757.1|89
1617730800000|2021-04-06 17:40:00|16769.1|16763.1|16769.6|16763.6|16770.6|16764.6|16768.6|16762.6|76
1617731100000|2021-04-06 17:45:00|16770.1|16764.1|16770.6|16764.6|16774.1|16768.1|16768.6|16762.6|76
1617731400000|2021-04-06 17:50:00|16770.1|16764.1|16772.1|16766.1|16772.6|16766.6|16768.6|16762.6|18
1617731700000|2021-04-06 17:55:00|16771.1|16765.1|16770.6|16764.6|16772.6|16766.6|16770.6|16764.6|11
1617732000000|2021-04-06 18:00:00|16771.6|16765.6|16779.6|16773.6|16779.6|16773.6|16767.6|16761.6|266
1617732300000|2021-04-06 18:05:00|16778.1|16772.1|16776.6|16770.6|16781.1|16775.1|16776.1|16770.1|74
1617732600000|2021-04-06 18:10:00|16777.1|16771.1|16780.1|16774.1|16781.6|16775.6|16776.6|16770.6|70
1617732900000|2021-04-06 18:15:00|16780.6|16774.6|16777.1|16771.1|16780.6|16774.6|16773.6|16767.6|79
1617733200000|2021-04-06 18:20:00|16777.6|16771.6|16777.6|16771.6|16777.6|16771.6|16774.6|16768.6|22
1617733500000|2021-04-06 18:25:00|16777.1|16771.1|16775.1|16769.1|16778.1|16772.1|16773.6|16767.6|20
1617733800000|2021-04-06 18:30:00|16774.6|16768.6|16772.6|16766.6|16775.1|16769.1|16770.6|16764.6|84
1617734100000|2021-04-06 18:35:00|16772.1|16766.1|16769.6|16763.6|16772.1|16766.1|16766.1|16760.1|76
1617734400000|2021-04-06 18:40:00|16770.6|16764.6|16773.6|16767.6|16777.6|16771.6|16770.1|16764.1|67
1617734700000|2021-04-06 18:45:00|16773.1|16767.1|16776.1|16770.1|16777.6|16771.6|16772.6|16766.6|50
1617735000000|2021-04-06 18:50:00|16775.6|16769.6|16769.1|16763.1|16775.6|16769.6|16767.1|16761.1|42
1617735300000|2021-04-06 18:55:00|16769.6|16763.6|16768.6|16762.6|16774.1|16768.1|16768.6|16762.6|25
1617735600000|2021-04-06 19:00:00|16769.1|16763.1|16744.1|16738.1|16772.1|16766.1|16738.1|16732.1|913
1617735900000|2021-04-06 19:05:00|16743.6|16737.6|16737.1|16731.1|16748.1|16742.1|16736.6|16730.6|183
1617736200000|2021-04-06 19:10:00|16737.6|16731.6|16745.1|16739.1|16746.1|16740.1|16737.6|16731.6|44
1617736500000|2021-04-06 19:15:00|16743.1|16737.1|16752.1|16746.1|16753.1|16747.1|16734.6|16728.6|233
1617736800000|2021-04-06 19:20:00|16753.1|16747.1|16756.1|16750.1|16758.6|16752.6|16750.1|16744.1|59
1617737100000|2021-04-06 19:25:00|16755.6|16749.6|16752.1|16746.1|16756.1|16750.1|16749.1|16743.1|63
1617737400000|2021-04-06 19:30:00|16752.6|16746.6|16753.1|16747.1|16756.6|16750.6|16747.1|16741.1|91
1617737700000|2021-04-06 19:35:00|16754.1|16748.1|16747.1|16741.1|16754.6|16748.6|16747.1|16741.1|24
1617738000000|2021-04-06 19:40:00|16746.6|16740.6|16744.6|16738.6|16752.1|16746.1|16744.1|16738.1|54
1617738300000|2021-04-06 19:45:00|16744.1|16738.1|16747.1|16741.1|16748.6|16742.6|16744.1|16738.1|42
1617738600000|2021-04-06 19:50:00|16746.6|16740.6|16735.6|16729.6|16746.6|16740.6|16735.6|16729.6|165
1617738900000|2021-04-06 19:55:00|16736.1|16730.1|16744.1|16738.1|16744.1|16738.1|16735.6|16729.6|106
1617739200000|2021-04-06 20:00:00|16743.6|16737.6|16741.6|16735.6|16745.1|16739.1|16741.1|16735.1|124
1617739500000|2021-04-06 20:05:00|16742.1|16736.1|16742.6|16736.6|16743.6|16737.6|16741.6|16735.6|23
1617739800000|2021-04-06 20:10:00|16740.6|16734.6|16742.6|16736.6|16742.6|16736.6|16740.6|16734.6|25
1617740100000|2021-04-06 20:15:00|16742.1|16736.1|16741.6|16735.6|16743.1|16737.1|16740.6|16734.6|16
1617740400000|2021-04-06 20:20:00|16741.1|16735.1|16742.6|16736.6|16746.1|16740.1|16734.1|16728.1|252
1617740700000|2021-04-06 20:25:00|16742.1|16736.1|16741.6|16735.6|16742.6|16736.6|16739.1|16733.1|32
1617741000000|2021-04-06 20:30:00|16742.6|16736.6|16744.1|16738.1|16744.1|16738.1|16741.1|16735.1|57
1617741300000|2021-04-06 20:35:00|16743.1|16737.1|16747.1|16741.1|16747.6|16741.6|16743.1|16737.1|33
1617741600000|2021-04-06 20:40:00|16748.1|16742.1|16745.6|16739.6|16749.6|16743.6|16744.6|16738.6|82
1617741900000|2021-04-06 20:45:00|16746.6|16740.6|16748.6|16742.6|16749.1|16743.1|16746.6|16740.6|36
1617742200000|2021-04-06 20:50:00|16749.1|16743.1|16747.1|16741.1|16750.6|16744.6|16745.6|16739.6|74
1617742500000|2021-04-06 20:55:00|16746.6|16740.6|16752.1|16746.1|16752.6|16746.6|16746.6|16740.6|128
1617742800000|2021-04-06 21:00:00|16755.6|16741.6|16754.3|16740.3|16755.6|16741.6|16753.9|16739.9|1
1617743100000|2021-04-06 21:05:00|16753.9|16739.9|16753.8|16739.8|16754.3|16740.3|16753.8|16739.8|0
1617743400000|2021-04-06 21:10:00|16753.9|16739.9|16753.9|16739.9|16753.9|16739.9|16753.9|16739.9|0
1617743700000|2021-04-06 21:15:00|16754.3|16740.3|16754.5|16740.5|16754.5|16740.5|16754.1|16740.1|0
1617744000000|2021-04-06 21:20:00|16754.7|16740.7|16754.7|16740.7|16755.6|16741.6|16754.3|16740.3|0
1617744300000|2021-04-06 21:25:00|16754.5|16740.5|16754.5|16740.5|16755.3|16741.3|16753.7|16739.7|0
1617744600000|2021-04-06 21:30:00|16755.5|16741.5|16756.8|16742.8|16756.8|16742.8|16755.3|16741.3|0
1617744900000|2021-04-06 21:35:00|16756.4|16742.4|16756.4|16742.4|16756.5|16742.5|16756.4|16742.4|0
1617745200000|2021-04-06 21:40:00|16756.3|16742.3|16757.2|16743.2|16757.6|16743.6|16756.3|16742.3|0
1617745800000|2021-04-06 21:50:00|16757.7|16743.7|16757|16743|16757.7|16743.7|16757|16743|0
1617746100000|2021-04-06 21:55:00|16756.6|16742.6|16756.8|16742.8|16757.3|16743.3|16756|16742|0
1617746400000|2021-04-06 22:00:00|16756.3|16742.3|16753.1|16739.1|16757.8|16743.8|16752.4|16738.4|0
1617746700000|2021-04-06 22:05:00|16753.8|16739.8|16752.4|16738.4|16753.8|16739.8|16751.7|16737.7|0
1617747000000|2021-04-06 22:10:00|16753.1|16739.1|16753.1|16739.1|16753.8|16739.8|16751.7|16737.7|0
1617747300000|2021-04-06 22:15:00|16752.7|16738.7|16754.5|16740.5|16754.5|16740.5|16752.7|16738.7|0
1617747600000|2021-04-06 22:20:00|16753.8|16739.8|16752.7|16738.7|16754.5|16740.5|16752.4|16738.4|0
1617747900000|2021-04-06 22:25:00|16752.4|16738.4|16752.4|16738.4|16753.1|16739.1|16752.4|16738.4|0
1617748200000|2021-04-06 22:30:00|16753.1|16739.1|16757.4|16743.4|16758.1|16744.1|16753.1|16739.1|0
1617748500000|2021-04-06 22:35:00|16758.1|16744.1|16761|16747|16761.7|16747.7|16757.4|16743.4|0
1617748800000|2021-04-06 22:40:00|16761.7|16747.7|16762.5|16748.5|16763.9|16749.9|16761.7|16747.7|0
1617749100000|2021-04-06 22:45:00|16762.8|16748.8|16764.3|16750.3|16765.1|16751.1|16762.5|16748.5|0
1617749400000|2021-04-06 22:50:00|16765.1|16751.1|16766.9|16752.9|16769.1|16755.1|16764.8|16750.8|0
1617749700000|2021-04-06 22:55:00|16766.6|16752.6|16764.8|16750.8|16766.9|16752.9|16764.8|16750.8|0
1617750000000|2021-04-06 23:00:00|16764.1|16750.1|16764.1|16750.1|16766.2|16752.2|16764.1|16750.1|0
1617750300000|2021-04-06 23:05:00|16764.8|16750.8|16764.1|16750.1|16764.8|16750.8|16764.1|16750.1|0
1617750600000|2021-04-06 23:10:00|16764.8|16750.8|16764.6|16750.6|16764.8|16750.8|16763.9|16749.9|0
1617750900000|2021-04-06 23:15:00|16764.2|16750.2|16763.2|16749.2|16764.2|16750.2|16762.5|16748.5|0
1617751200000|2021-04-06 23:20:00|16763.9|16749.9|16764.8|16750.8|16765.5|16751.5|16763.2|16749.2|0
1617751500000|2021-04-06 23:25:00|16765.5|16751.5|16766.5|16752.5|16766.5|16752.5|16765.1|16751.1|0
1617751800000|2021-04-06 23:30:00|16767.2|16753.2|16765.8|16751.8|16767.2|16753.2|16765.8|16751.8|0
1617752100000|2021-04-06 23:35:00|16765.1|16751.1|16766.5|16752.5|16767.2|16753.2|16765.1|16751.1|0
1617752400000|2021-04-06 23:40:00|16765.8|16751.8|16765.1|16751.1|16765.8|16751.8|16764.3|16750.3|0
1617752700000|2021-04-06 23:45:00|16765.8|16751.8|16767.9|16753.9|16768.7|16754.7|16765.4|16751.4|0
1617753000000|2021-04-06 23:50:00|16767.2|16753.2|16770.8|16756.8|16771.5|16757.5|16767.2|16753.2|0
1617753300000|2021-04-06 23:55:00|16770.1|16756.1|16772.3|16758.3|16773|16759|16770.1|16756.1|0
1617753600000|2021-04-07 00:00:00|16771.5|16757.5|16768.7|16754.7|16772.3|16758.3|16765.8|16751.8|0
1617753900000|2021-04-07 00:05:00|16767.9|16753.9|16765.5|16751.5|16769.8|16755.8|16764|16750|0
1617754200000|2021-04-07 00:10:00|16766.2|16752.2|16767.4|16753.4|16768.4|16754.4|16765.9|16751.9|0
1617754500000|2021-04-07 00:15:00|16766.6|16752.6|16760.6|16746.6|16767.4|16753.4|16760.6|16746.6|0
1617754800000|2021-04-07 00:20:00|16760.2|16746.2|16764.5|16750.5|16765.6|16751.6|16760.2|16746.2|0
1617755100000|2021-04-07 00:25:00|16764.6|16750.6|16764.8|16750.8|16765.2|16751.2|16761.3|16747.3|0
1617755400000|2021-04-07 00:30:00|16765.2|16751.2|16765.9|16751.9|16769.1|16755.1|16762.7|16748.7|0
1617755700000|2021-04-07 00:35:00|16765.6|16751.6|16770.9|16756.9|16774.5|16760.5|16765.2|16751.2|0
1617756000000|2021-04-07 00:40:00|16770.6|16756.6|16774.1|16760.1|16774.9|16760.9|16770.6|16756.6|0
1617756300000|2021-04-07 00:45:00|16782.1|16778.1|16764.1|16760.1|16786.6|16782.6|16758.1|16754.1|3592
1617756600000|2021-04-07 00:50:00|16762.6|16758.6|16758.6|16754.6|16767.6|16763.6|16755.6|16751.6|1034
1617756900000|2021-04-07 00:55:00|16759.1|16755.1|16766.6|16762.6|16767.6|16763.6|16758.6|16754.6|807
1617757200000|2021-04-07 01:00:00|16767.1|16763.1|16756.6|16752.6|16772.6|16768.6|16753.1|16749.1|3812
1617757500000|2021-04-07 01:05:00|16754.6|16750.6|16763.1|16759.1|16769.6|16765.6|16746.6|16742.6|2003
1617757800000|2021-04-07 01:10:00|16764.1|16760.1|16778.6|16774.6|16782.1|16778.1|16764.1|16760.1|2611
1617758100000|2021-04-07 01:15:00|16778.1|16774.1|16757.6|16753.6|16786.1|16782.1|16754.6|16750.6|3307
1617758400000|2021-04-07 01:20:00|16756.6|16752.6|16758.6|16754.6|16763.6|16759.6|16750.6|16746.6|1562
1617758700000|2021-04-07 01:25:00|16759.1|16755.1|16771.6|16767.6|16772.6|16768.6|16751.1|16747.1|1472
1617759000000|2021-04-07 01:30:00|16772.6|16768.6|16758.1|16754.1|16776.1|16772.1|16755.6|16751.6|1635
1617759300000|2021-04-07 01:35:00|16759.6|16755.6|16757.1|16753.1|16761.6|16757.6|16743.6|16739.6|3118
1617759600000|2021-04-07 01:40:00|16757.6|16753.6|16739.1|16735.1|16765.1|16761.1|16738.6|16734.6|2380
1617759900000|2021-04-07 01:45:00|16739.6|16735.6|16717.6|16713.6|16746.1|16742.1|16708.1|16704.1|6066
1617760200000|2021-04-07 01:50:00|16718.6|16714.6|16708.1|16704.1|16723.6|16719.6|16696.6|16692.6|4275
1617760500000|2021-04-07 01:55:00|16707.1|16703.1|16715.1|16711.1|16720.1|16716.1|16700.6|16696.6|2274
1617760800000|2021-04-07 02:00:00|16714.1|16710.1|16732.1|16728.1|16732.6|16728.6|16712.1|16708.1|1931
1617761100000|2021-04-07 02:05:00|16733.1|16729.1|16729.6|16725.6|16738.1|16734.1|16722.6|16718.6|1802
1617761400000|2021-04-07 02:10:00|16730.1|16726.1|16728.9|16724.9|16736.6|16732.6|16719.9|16715.9|1261
1617761700000|2021-04-07 02:15:00|16728.4|16724.4|16730.9|16726.9|16735.9|16731.9|16721.4|16717.4|1038
1617762000000|2021-04-07 02:20:00|16730.4|16726.4|16716.9|16712.9|16733.9|16729.9|16716.9|16712.9|918
1617762300000|2021-04-07 02:25:00|16716.4|16712.4|16714.4|16710.4|16719.9|16715.9|16706.9|16702.9|1352
1617762600000|2021-04-07 02:30:00|16713.9|16709.9|16732.9|16728.9|16733.4|16729.4|16709.4|16705.4|1268
1617762900000|2021-04-07 02:35:00|16733.4|16729.4|16739.4|16735.4|16742.9|16738.9|16728.9|16724.9|1721
1617763200000|2021-04-07 02:40:00|16738.9|16734.9|16728.9|16724.9|16738.9|16734.9|16724.9|16720.9|838
1617763500000|2021-04-07 02:45:00|16729.4|16725.4|16731.9|16727.9|16733.9|16729.9|16720.9|16716.9|778
1617763800000|2021-04-07 02:50:00|16732.4|16728.4|16716.9|16712.9|16734.4|16730.4|16713.4|16709.4|970
1617764100000|2021-04-07 02:55:00|16716.4|16712.4|16690.9|16686.9|16716.4|16712.4|16689.9|16685.9|3204
1617764400000|2021-04-07 03:00:00|16689.9|16685.9|16686.9|16682.9|16696.9|16692.9|16683.4|16679.4|2149
1617764700000|2021-04-07 03:05:00|16687.4|16683.4|16692.9|16688.9|16694.9|16690.9|16678.9|16674.9|1663
1617765000000|2021-04-07 03:10:00|16692.4|16688.4|16703.4|16699.4|16705.4|16701.4|16692.4|16688.4|1259
1617765300000|2021-04-07 03:15:00|16702.9|16698.9|16713.9|16709.9|16713.9|16709.9|16695.9|16691.9|1152
1617765600000|2021-04-07 03:20:00|16713.4|16709.4|16722.9|16718.9|16722.9|16718.9|16713.4|16709.4|1331
1617765900000|2021-04-07 03:25:00|16723.4|16719.4|16727.4|16723.4|16729.9|16725.9|16722.9|16718.9|1192
1617766200000|2021-04-07 03:30:00|16727.9|16723.9|16740.9|16736.9|16741.9|16737.9|16726.9|16722.9|1952
1617766500000|2021-04-07 03:35:00|16741.9|16737.9|16747.9|16743.9|16751.9|16747.9|16741.9|16737.9|1868
1617766800000|2021-04-07 03:40:00|16748.9|16744.9|16744.9|16740.9|16750.9|16746.9|16741.4|16737.4|676
1617767100000|2021-04-07 03:45:00|16745.9|16741.9|16751.9|16747.9|16756.9|16752.9|16745.9|16741.9|1177
1617767400000|2021-04-07 03:50:00|16752.9|16748.9|16755.9|16751.9|16757.9|16753.9|16752.9|16748.9|672
1617767700000|2021-04-07 03:55:00|16755.4|16751.4|16749.9|16745.9|16758.9|16754.9|16749.9|16745.9|987
1617768000000|2021-04-07 04:00:00|16750.9|16746.9|16751.9|16747.9|16755.4|16751.4|16747.9|16743.9|663
1617768300000|2021-04-07 04:05:00|16753.4|16749.4|16766.4|16762.4|16767.9|16763.9|16752.9|16748.9|1541
1617768600000|2021-04-07 04:10:00|16766.9|16762.9|16760.4|16756.4|16771.4|16767.4|16758.9|16754.9|873
1617768900000|2021-04-07 04:15:00|16760.9|16756.9|16767.4|16763.4|16768.9|16764.9|16758.9|16754.9|485
1617769200000|2021-04-07 04:20:00|16767.9|16763.9|16761.4|16757.4|16768.9|16764.9|16760.9|16756.9|388
1617769500000|2021-04-07 04:25:00|16760.9|16756.9|16758.9|16754.9|16760.9|16756.9|16750.9|16746.9|691
1617769800000|2021-04-07 04:30:00|16760.9|16756.9|16754.9|16750.9|16760.9|16756.9|16751.9|16747.9|400
1617770100000|2021-04-07 04:35:00|16754.4|16750.4|16754.9|16750.9|16756.9|16752.9|16752.9|16748.9|257
1617770400000|2021-04-07 04:40:00|16755.4|16751.4|16762.9|16758.9|16764.9|16760.9|16754.9|16750.9|654
1617770700000|2021-04-07 04:45:00|16763.9|16759.9|16765.9|16761.9|16768.9|16764.9|16762.9|16758.9|565
1617771000000|2021-04-07 04:50:00|16766.4|16762.4|16773.9|16769.9|16773.9|16769.9|16765.9|16761.9|705
1617771300000|2021-04-07 04:55:00|16774.9|16770.9|16772.9|16768.9|16777.9|16773.9|16766.9|16762.9|982
1617771600000|2021-04-07 05:00:00|16772.4|16768.4|16779.9|16775.9|16791.9|16787.9|16770.4|16766.4|2512
1617771900000|2021-04-07 05:05:00|16779.4|16775.4|16778.9|16774.9|16785.9|16781.9|16776.9|16772.9|708
1617772200000|2021-04-07 05:10:00|16778.4|16774.4|16774.9|16770.9|16779.9|16775.9|16772.9|16768.9|722
1617772500000|2021-04-07 05:15:00|16774.4|16770.4|16783.9|16779.9|16784.9|16780.9|16771.9|16767.9|698
1617772800000|2021-04-07 05:20:00|16783.4|16779.4|16780.9|16776.9|16786.9|16782.9|16779.9|16775.9|791
1617773100000|2021-04-07 05:25:00|16780.4|16776.4|16786.9|16782.9|16787.9|16783.9|16779.9|16775.9|1247
1617773400000|2021-04-07 05:30:00|16785.6|16781.6|16773.1|16769.1|16785.6|16781.6|16771.6|16767.6|1990
1617773700000|2021-04-07 05:35:00|16771.6|16767.6|16771.6|16767.6|16772.6|16768.6|16768.6|16764.6|1035
1617774000000|2021-04-07 05:40:00|16770.6|16766.6|16770.6|16766.6|16771.6|16767.6|16766.6|16762.6|1977
1617774300000|2021-04-07 05:45:00|16774.2|16760.2|16775.2|16761.2|16775.2|16761.2|16772.4|16758.4|4
1617774600000|2021-04-07 05:50:00|16775.6|16761.6|16775.6|16761.6|16775.6|16761.6|16774.9|16760.9|0
1617774900000|2021-04-07 05:55:00|16775.4|16761.4|16773.2|16759.2|16778.8|16764.8|16770.3|16756.3|0
1617775200000|2021-04-07 06:00:00|16772.8|16758.8|16779.4|16765.4|16779.4|16765.4|16766.8|16752.8|0
1617775500000|2021-04-07 06:05:00|16779|16765|16774.1|16760.1|16779.4|16765.4|16772.7|16758.7|0
1617775800000|2021-04-07 06:10:00|16773.7|16759.7|16778.2|16764.2|16778.2|16764.2|16771.1|16757.1|0
1617776100000|2021-04-07 06:15:00|16764.4|16750.4|16763.9|16749.9|16767.8|16753.8|16762.2|16748.2|0
1617776400000|2021-04-07 06:20:00|16763.8|16749.8|16769.7|16755.7|16772.7|16758.7|16763.8|16749.8|0
1617776700000|2021-04-07 06:25:00|16769.8|16755.8|16781.7|16767.7|16784.5|16770.5|16769.8|16755.8|0
1617777000000|2021-04-07 06:30:00|16781.8|16767.8|16781.7|16767.7|16783.8|16769.8|16778.7|16764.7|0
1617777300000|2021-04-07 06:35:00|16781.8|16767.8|16784.5|16770.5|16784.8|16770.8|16779.8|16765.8|0
1617777600000|2021-04-07 06:40:00|16784.6|16770.6|16785.6|16771.6|16787.6|16773.6|16782.7|16768.7|0
1617777900000|2021-04-07 06:45:00|16785|16771|16785.5|16771.5|16786.3|16772.3|16783.9|16769.9|0
1617778200000|2021-04-07 06:50:00|16785.4|16771.4|16784.3|16770.3|16785.5|16771.5|16783|16769|0
1617778500000|2021-04-07 06:55:00|16784.4|16770.4|16785.4|16771.4|16786.1|16772.1|16781.4|16767.4|0
1617778800000|2021-04-07 07:00:00|16785.5|16771.5|16781.2|16775.2|16791.2|16785.2|16781.2|16771.5|480
1617779100000|2021-04-07 07:05:00|16781.7|16775.7|16787.2|16781.2|16789.2|16783.2|16778.7|16772.7|205
1617779400000|2021-04-07 07:10:00|16788.2|16782.2|16785.2|16779.2|16788.2|16782.2|16783.2|16777.2|106
1617779700000|2021-04-07 07:15:00|16784.7|16778.7|16789.2|16783.2|16790.2|16784.2|16781.2|16775.2|204
1617780000000|2021-04-07 07:20:00|16790.2|16784.2|16787.2|16781.2|16791.2|16785.2|16786.2|16780.2|238
1617780300000|2021-04-07 07:25:00|16787.7|16781.7|16788.2|16782.2|16794.2|16788.2|16786.7|16780.7|237
1617780600000|2021-04-07 07:30:00|16787.7|16781.7|16788.2|16782.2|16791.2|16785.2|16785.2|16779.2|159
1617780900000|2021-04-07 07:35:00|16789.2|16783.2|16790.2|16784.2|16790.2|16784.2|16788.2|16782.2|47
1617781200000|2021-04-07 07:40:00|16791.2|16785.2|16790.2|16784.2|16791.7|16785.7|16789.2|16783.2|60
1617781500000|2021-04-07 07:45:00|16790.7|16784.7|16789.2|16783.2|16791.2|16785.2|16787.2|16781.2|102
1617781800000|2021-04-07 07:50:00|16788.7|16782.7|16786.2|16780.2|16788.7|16782.7|16785.2|16779.2|63
1617782100000|2021-04-07 07:55:00|16787.2|16781.2|16787.7|16781.7|16789.2|16783.2|16786.2|16780.2|24
1617782400000|2021-04-07 08:00:00|16787.2|16781.2|16786.2|16780.2|16788.2|16782.2|16784.7|16778.7|56
1617782700000|2021-04-07 08:05:00|16785.7|16779.7|16785.2|16779.2|16787.2|16781.2|16784.7|16778.7|59
1617783000000|2021-04-07 08:10:00|16784.7|16778.7|16781.2|16775.2|16785.2|16779.2|16781.2|16775.2|125
1617783300000|2021-04-07 08:15:00|16781.7|16775.7|16780.2|16774.2|16783.7|16777.7|16779.7|16773.7|126
1617783600000|2021-04-07 08:20:00|16781.2|16775.2|16780.2|16774.2|16784.2|16778.2|16780.2|16774.2|65
1617783900000|2021-04-07 08:25:00|16781.2|16775.2|16782.2|16776.2|16783.2|16777.2|16780.2|16774.2|35
1617784200000|2021-04-07 08:30:00|16782.7|16776.7|16785.2|16779.2|16785.2|16779.2|16782.2|16776.2|58
1617784500000|2021-04-07 08:35:00|16786.2|16780.2|16786.2|16780.2|16787.2|16781.2|16784.7|16778.7|61
1617784800000|2021-04-07 08:40:00|16785.2|16779.2|16784.2|16778.2|16785.2|16779.2|16784.2|16778.2|44
1617785100000|2021-04-07 08:45:00|16783.7|16777.7|16782.2|16776.2|16783.7|16777.7|16782.2|16776.2|25
1617785400000|2021-04-07 08:50:00|16783.2|16777.2|16784.2|16778.2|16784.2|16778.2|16782.7|16776.7|21
1617785700000|2021-04-07 08:55:00|16783.7|16777.7|16782.7|16776.7|16783.7|16777.7|16782.2|16776.2|29
1617786000000|2021-04-07 09:00:00|16783.2|16777.2|16785.2|16779.2|16785.2|16779.2|16782.7|16776.7|23
1617786300000|2021-04-07 09:05:00|16786.2|16780.2|16786.2|16780.2|16786.2|16780.2|16785.2|16779.2|34
1617786600000|2021-04-07 09:10:00|16785.7|16779.7|16785.2|16779.2|16786.2|16780.2|16784.2|16778.2|32
1617786900000|2021-04-07 09:15:00|16784.2|16778.2|16775.2|16769.2|16784.7|16778.7|16774.7|16768.7|314
1617787200000|2021-04-07 09:20:00|16774.7|16768.7|16773.2|16767.2|16775.2|16769.2|16772.7|16766.7|171
1617787500000|2021-04-07 09:25:00|16773.7|16767.7|16775.2|16769.2|16775.2|16769.2|16773.2|16767.2|76
1617787800000|2021-04-07 09:30:00|16775.7|16769.7|16766.7|16760.7|16775.7|16769.7|16766.7|16760.7|361
1617788100000|2021-04-07 09:35:00|16766.2|16760.2|16770.2|16764.2|16771.2|16765.2|16766.2|16760.2|133
1617788400000|2021-04-07 09:40:00|16771.2|16765.2|16769.7|16763.7|16772.2|16766.2|16768.2|16762.2|142
1617788700000|2021-04-07 09:45:00|16770.2|16764.2|16773.7|16767.7|16774.2|16768.2|16768.7|16762.7|133
1617789000000|2021-04-07 09:50:00|16773.2|16767.2|16771.2|16765.2|16773.7|16767.7|16769.2|16763.2|74
1617789300000|2021-04-07 09:55:00|16771.7|16765.7|16771.2|16765.2|16773.2|16767.2|16770.2|16764.2|59
1617789600000|2021-04-07 10:00:00|16770.2|16764.2|16774.2|16768.2|16775.2|16769.2|16769.2|16763.2|85
1617789900000|2021-04-07 10:05:00|16774.7|16768.7|16780.2|16774.2|16780.2|16774.2|16774.7|16768.7|157
1617790200000|2021-04-07 10:10:00|16780.7|16774.7|16781.2|16775.2|16782.2|16776.2|16780.2|16774.2|70
1617790500000|2021-04-07 10:15:00|16782.2|16776.2|16779.2|16773.2|16782.2|16776.2|16777.2|16771.2|95
1617790800000|2021-04-07 10:20:00|16778.7|16772.7|16776.2|16770.2|16779.2|16773.2|16775.7|16769.7|73
1617791100000|2021-04-07 10:25:00|16776.7|16770.7|16775.2|16769.2|16777.2|16771.2|16775.2|16769.2|41
1617791400000|2021-04-07 10:30:00|16774.2|16768.2|16777.7|16771.7|16778.7|16772.7|16772.2|16766.2|83
1617791700000|2021-04-07 10:35:00|16777.2|16771.2|16776.2|16770.2|16777.2|16771.2|16775.7|16769.7|25
1617792000000|2021-04-07 10:40:00|16775.2|16769.2|16775.2|16769.2|16775.7|16769.7|16773.2|16767.2|30
1617792300000|2021-04-07 10:45:00|16774.7|16768.7|16777.2|16771.2|16777.2|16771.2|16774.2|16768.2|40
1617792600000|2021-04-07 10:50:00|16777.7|16771.7|16779.2|16773.2|16779.2|16773.2|16777.2|16771.2|34
1617792900000|2021-04-07 10:55:00|16780.2|16774.2|16775.7|16769.7|16780.2|16774.2|16775.7|16769.7|51
1617793200000|2021-04-07 11:00:00|16775.2|16769.2|16777.2|16771.2|16777.2|16771.2|16774.2|16768.2|44
1617793500000|2021-04-07 11:05:00|16776.2|16770.2|16773.2|16767.2|16776.2|16770.2|16772.2|16766.2|76
1617793800000|2021-04-07 11:10:00|16772.2|16766.2|16774.2|16768.2|16774.2|16768.2|16769.2|16763.2|110
1617794100000|2021-04-07 11:15:00|16775.2|16769.2|16777.2|16771.2|16777.2|16771.2|16775.2|16769.2|50
1617794400000|2021-04-07 11:20:00|16778.2|16772.2|16773.7|16767.7|16778.7|16772.7|16773.7|16767.7|91
1617794700000|2021-04-07 11:25:00|16774.2|16768.2|16773.2|16767.2|16776.2|16770.2|16773.2|16767.2|41
1617795000000|2021-04-07 11:30:00|16772.2|16766.2|16775.7|16769.7|16776.2|16770.2|16772.2|16766.2|47
1617795300000|2021-04-07 11:35:00|16776.2|16770.2|16775.7|16769.7|16778.2|16772.2|16775.7|16769.7|48
1617795600000|2021-04-07 11:40:00|16775.2|16769.2|16775.2|16769.2|16777.2|16771.2|16774.7|16768.7|31
1617795900000|2021-04-07 11:45:00|16775.7|16769.7|16776.2|16770.2|16776.2|16770.2|16775.2|16769.2|17
1617796200000|2021-04-07 11:50:00|16775.7|16769.7|16774.2|16768.2|16776.2|16770.2|16772.2|16766.2|49
1617796500000|2021-04-07 11:55:00|16773.7|16767.7|16771.2|16765.2|16773.7|16767.7|16771.2|16765.2|56
1617796800000|2021-04-07 12:00:00|16770.2|16764.2|16771.7|16765.7|16773.7|16767.7|16768.2|16762.2|124
1617797100000|2021-04-07 12:05:00|16772.2|16766.2|16775.2|16769.2|16775.2|16769.2|16772.2|16766.2|33
1617797400000|2021-04-07 12:10:00|16774.2|16768.2|16773.2|16767.2|16775.2|16769.2|16772.2|16766.2|12
1617797700000|2021-04-07 12:15:00|16772.2|16766.2|16764.7|16758.7|16772.7|16766.7|16761.2|16755.2|352
1617798000000|2021-04-07 12:20:00|16765.7|16759.7|16765.7|16759.7|16766.2|16760.2|16762.2|16756.2|90
1617798300000|2021-04-07 12:25:00|16766.2|16760.2|16768.2|16762.2|16769.2|16763.2|16764.2|16758.2|80
1617798600000|2021-04-07 12:30:00|16768.7|16762.7|16767.2|16761.2|16769.7|16763.7|16765.2|16759.2|107
1617798900000|2021-04-07 12:35:00|16767.7|16761.7|16762.2|16756.2|16767.7|16761.7|16759.7|16753.7|204
1617799200000|2021-04-07 12:40:00|16762.7|16756.7|16761.2|16755.2|16762.7|16756.7|16757.7|16751.7|135
1617799500000|2021-04-07 12:45:00|16759.2|16753.2|16759.2|16753.2|16760.7|16754.7|16756.2|16750.2|224
1617799800000|2021-04-07 12:50:00|16758.7|16752.7|16758.2|16752.2|16762.2|16756.2|16756.2|16750.2|130
1617800100000|2021-04-07 12:55:00|16757.7|16751.7|16755.2|16749.2|16759.2|16753.2|16754.2|16748.2|170
1617800400000|2021-04-07 13:00:00|16754.7|16748.7|16761.2|16755.2|16761.2|16755.2|16754.7|16748.7|169
1617800700000|2021-04-07 13:05:00|16760.2|16754.2|16761.7|16755.7|16762.2|16756.2|16760.2|16754.2|76
1617801000000|2021-04-07 13:10:00|16761.2|16755.2|16766.2|16760.2|16766.2|16760.2|16761.2|16755.2|81
1617801300000|2021-04-07 13:15:00|16766.7|16760.7|16766.2|16760.2|16768.2|16762.2|16765.2|16759.2|128
1617801600000|2021-04-07 13:20:00|16766.7|16760.7|16767.2|16761.2|16767.2|16761.2|16766.2|16760.2|76
1617801900000|2021-04-07 13:25:00|16767.7|16761.7|16770.7|16764.7|16772.2|16766.2|16767.7|16761.7|173
1617802200000|2021-04-07 13:30:00|16772.2|16766.2|16765.2|16759.2|16772.2|16766.2|16763.2|16757.2|419
1617802500000|2021-04-07 13:35:00|16764.2|16758.2|16767.2|16761.2|16770.2|16764.2|16764.2|16758.2|266
1617802800000|2021-04-07 13:40:00|16768.2|16762.2|16773.7|16767.7|16775.2|16769.2|16766.2|16760.2|339
1617803100000|2021-04-07 13:45:00|16774.2|16768.2|16779.2|16773.2|16782.2|16776.2|16773.2|16767.2|503
1617803400000|2021-04-07 13:50:00|16778.7|16772.7|16779.2|16773.2|16779.2|16773.2|16775.2|16769.2|169
1617803700000|2021-04-07 13:55:00|16778.2|16772.2|16775.2|16769.2|16779.2|16773.2|16774.2|16768.2|124
1617804000000|2021-04-07 14:00:00|16774.7|16768.7|16773.2|16767.2|16775.7|16769.7|16770.2|16764.2|310
1617804300000|2021-04-07 14:05:00|16772.7|16766.7|16771.2|16765.2|16774.2|16768.2|16769.2|16763.2|161
1617804600000|2021-04-07 14:10:00|16771.7|16765.7|16771.2|16765.2|16773.7|16767.7|16770.2|16764.2|82
1617804900000|2021-04-07 14:15:00|16771.7|16765.7|16773.7|16767.7|16775.2|16769.2|16768.2|16762.2|207
1617805200000|2021-04-07 14:20:00|16773.2|16767.2|16781.2|16775.2|16782.2|16776.2|16773.2|16767.2|274
1617805500000|2021-04-07 14:25:00|16780.2|16774.2|16782.2|16776.2|16782.2|16776.2|16778.2|16772.2|122
1617805800000|2021-04-07 14:30:00|16783.2|16777.2|16777.2|16771.2|16786.7|16780.7|16776.7|16770.7|375
1617806100000|2021-04-07 14:35:00|16777.7|16771.7|16775.2|16769.2|16779.2|16773.2|16775.2|16769.2|95
1617806400000|2021-04-07 14:40:00|16775.7|16769.7|16779.2|16773.2|16779.2|16773.2|16774.2|16768.2|63
1617806700000|2021-04-07 14:45:00|16780.2|16774.2|16779.2|16773.2|16781.2|16775.2|16777.2|16771.2|94
1617807000000|2021-04-07 14:50:00|16778.7|16772.7|16777.2|16771.2|16778.7|16772.7|16775.2|16769.2|61
1617807300000|2021-04-07 14:55:00|16777.7|16771.7|16776.2|16770.2|16777.7|16771.7|16773.2|16767.2|95
1617807600000|2021-04-07 15:00:00|16777.2|16771.2|16778.2|16772.2|16782.2|16776.2|16777.2|16771.2|83
1617807900000|2021-04-07 15:05:00|16777.7|16771.7|16780.2|16774.2|16782.2|16776.2|16777.7|16771.7|70
1617808200000|2021-04-07 15:10:00|16781.2|16775.2|16779.7|16773.7|16781.2|16775.2|16779.2|16773.2|53
1617808500000|2021-04-07 15:15:00|16780.2|16774.2|16778.2|16772.2|16780.2|16774.2|16777.2|16771.2|51
1617808800000|2021-04-07 15:20:00|16778.7|16772.7|16770.2|16764.2|16779.2|16773.2|16770.2|16764.2|197
1617809100000|2021-04-07 15:25:00|16769.7|16763.7|16762.2|16756.2|16770.2|16764.2|16759.7|16753.7|360
1617809400000|2021-04-07 15:30:00|16761.7|16755.7|16754.2|16748.2|16761.7|16755.7|16747.7|16741.7|801
1617809700000|2021-04-07 15:35:00|16754.7|16748.7|16746.2|16740.2|16759.7|16753.7|16746.2|16740.2|363
1617810000000|2021-04-07 15:40:00|16747.2|16741.2|16747.2|16741.2|16748.2|16742.2|16736.7|16730.7|667
1617810300000|2021-04-07 15:45:00|16746.2|16740.2|16746.7|16740.7|16752.7|16746.7|16742.2|16736.2|320
1617810600000|2021-04-07 15:50:00|16747.2|16741.2|16753.2|16747.2|16753.2|16747.2|16747.2|16741.2|129
1617810900000|2021-04-07 15:55:00|16752.7|16746.7|16757.7|16751.7|16758.2|16752.2|16744.2|16738.2|291
1617811200000|2021-04-07 16:00:00|16756.7|16750.7|16758.2|16752.2|16760.7|16754.7|16756.2|16750.2|223
1617811500000|2021-04-07 16:05:00|16757.7|16751.7|16758.2|16752.2|16761.2|16755.2|16756.2|16750.2|89
1617811800000|2021-04-07 16:10:00|16757.7|16751.7|16755.2|16749.2|16757.7|16751.7|16753.2|16747.2|108
1617812100000|2021-04-07 16:15:00|16754.7|16748.7|16741.2|16735.2|16755.7|16749.7|16741.2|16735.2|316
1617812400000|2021-04-07 16:20:00|16741.7|16735.7|16746.7|16740.7|16747.7|16741.7|16731.2|16725.2|591
1617812700000|2021-04-07 16:25:00|16746.2|16740.2|16736.2|16730.2|16747.2|16741.2|16736.2|16730.2|247
1617813000000|2021-04-07 16:30:00|16734.2|16728.2|16740.2|16734.2|16743.2|16737.2|16732.2|16726.2|290
1617813300000|2021-04-07 16:35:00|16738.7|16732.7|16746.2|16740.2|16746.2|16740.2|16737.2|16731.2|141
1617813600000|2021-04-07 16:40:00|16745.2|16739.2|16742.2|16736.2|16745.2|16739.2|16742.2|16736.2|85
1617813900000|2021-04-07 16:45:00|16742.7|16736.7|16740.2|16734.2|16742.7|16736.7|16739.7|16733.7|127
1617814200000|2021-04-07 16:50:00|16739.7|16733.7|16736.2|16730.2|16741.7|16735.7|16734.7|16728.7|243
1617814500000|2021-04-07 16:55:00|16736.7|16730.7|16736.2|16730.2|16739.2|16733.2|16735.2|16729.2|117
1617814800000|2021-04-07 17:00:00|16735.7|16729.7|16737.2|16731.2|16739.2|16733.2|16724.7|16718.7|551
1617815100000|2021-04-07 17:05:00|16736.7|16730.7|16736.7|16730.7|16743.7|16737.7|16735.7|16729.7|178
1617815400000|2021-04-07 17:10:00|16737.2|16731.2|16743.2|16737.2|16746.2|16740.2|16736.7|16730.7|117
1617815700000|2021-04-07 17:15:00|16743.7|16737.7|16741.7|16735.7|16747.2|16741.2|16739.7|16733.7|115
1617816000000|2021-04-07 17:20:00|16741.2|16735.2|16735.2|16729.2|16743.2|16737.2|16734.7|16728.7|79
1617816300000|2021-04-07 17:25:00|16735.7|16729.7|16732.7|16726.7|16737.7|16731.7|16732.2|16726.2|125
1617816600000|2021-04-07 17:30:00|16732.2|16726.2|16738.7|16732.7|16739.2|16733.2|16729.2|16723.2|102
1617816900000|2021-04-07 17:35:00|16738.2|16732.2|16738.2|16732.2|16740.2|16734.2|16735.7|16729.7|51
1617817200000|2021-04-07 17:40:00|16737.7|16731.7|16739.7|16733.7|16740.2|16734.2|16736.2|16730.2|53
1617817500000|2021-04-07 17:45:00|16740.2|16734.2|16740.2|16734.2|16741.7|16735.7|16739.2|16733.2|45
1617817800000|2021-04-07 17:50:00|16740.7|16734.7|16736.7|16730.7|16740.7|16734.7|16736.7|16730.7|41
1617818100000|2021-04-07 17:55:00|16737.2|16731.2|16736.2|16730.2|16740.2|16734.2|16734.2|16728.2|96
1617818400000|2021-04-07 18:00:00|16736.7|16730.7|16748.7|16742.7|16752.2|16746.2|16735.2|16729.2|234
1617818700000|2021-04-07 18:05:00|16748.2|16742.2|16750.7|16744.7|16753.2|16747.2|16741.2|16735.2|253
1617819000000|2021-04-07 18:10:00|16751.2|16745.2|16757.2|16751.2|16758.7|16752.7|16749.2|16743.2|242
1617819300000|2021-04-07 18:15:00|16758.2|16752.2|16753.2|16747.2|16759.2|16753.2|16753.2|16747.2|91
1617819600000|2021-04-07 18:20:00|16752.7|16746.7|16755.2|16749.2|16756.2|16750.2|16751.2|16745.2|83
1617819900000|2021-04-07 18:25:00|16754.2|16748.2|16750.7|16744.7|16754.7|16748.7|16746.7|16740.7|82
1617820200000|2021-04-07 18:30:00|16751.2|16745.2|16754.7|16748.7|16754.7|16748.7|16750.7|16744.7|64
1617820500000|2021-04-07 18:35:00|16754.2|16748.2|16752.7|16746.7|16754.2|16748.2|16748.7|16742.7|87
1617820800000|2021-04-07 18:40:00|16753.2|16747.2|16752.2|16746.2|16754.2|16748.2|16751.7|16745.7|24
1617821100000|2021-04-07 18:45:00|16751.7|16745.7|16754.7|16748.7|16756.2|16750.2|16751.2|16745.2|33
1617821400000|2021-04-07 18:50:00|16755.7|16749.7|16755.2|16749.2|16758.2|16752.2|16754.2|16748.2|46
1617821700000|2021-04-07 18:55:00|16754.7|16748.7|16746.2|16740.2|16754.7|16748.7|16745.2|16739.2|40
1617822000000|2021-04-07 19:00:00|16747.2|16741.2|16754.7|16748.7|16755.2|16749.2|16747.2|16741.2|84
1617822300000|2021-04-07 19:05:00|16755.2|16749.2|16747.2|16741.2|16755.2|16749.2|16746.2|16740.2|20
1617822600000|2021-04-07 19:10:00|16747.7|16741.7|16741.2|16735.2|16747.7|16741.7|16739.7|16733.7|84
1617822900000|2021-04-07 19:15:00|16741.7|16735.7|16741.7|16735.7|16742.7|16736.7|16738.7|16732.7|45
1617823200000|2021-04-07 19:20:00|16742.7|16736.7|16742.2|16736.2|16746.2|16740.2|16740.7|16734.7|79
1617823500000|2021-04-07 19:25:00|16740.2|16734.2|16737.7|16731.7|16741.7|16735.7|16733.7|16727.7|106
1617823800000|2021-04-07 19:30:00|16737.2|16731.2|16731.7|16725.7|16737.7|16731.7|16730.2|16724.2|123
1617824100000|2021-04-07 19:35:00|16731.2|16725.2|16738.7|16732.7|16739.7|16733.7|16726.2|16720.2|215
1617824400000|2021-04-07 19:40:00|16737.7|16731.7|16741.7|16735.7|16742.2|16736.2|16736.7|16730.7|71
1617824700000|2021-04-07 19:45:00|16742.2|16736.2|16745.7|16739.7|16749.2|16743.2|16742.2|16736.2|110
1617825000000|2021-04-07 19:50:00|16746.2|16740.2|16746.2|16740.2|16746.2|16740.2|16740.7|16734.7|53
1617825300000|2021-04-07 19:55:00|16745.7|16739.7|16749.2|16743.2|16749.2|16743.2|16743.2|16737.2|67
1617825600000|2021-04-07 20:00:00|16750.2|16744.2|16754.7|16748.7|16755.2|16749.2|16748.2|16742.2|73
1617825900000|2021-04-07 20:05:00|16755.2|16749.2|16752.7|16746.7|16755.2|16749.2|16751.2|16745.2|41
1617826200000|2021-04-07 20:10:00|16753.2|16747.2|16752.2|16746.2|16755.2|16749.2|16752.2|16746.2|31
1617826500000|2021-04-07 20:15:00|16751.7|16745.7|16752.7|16746.7|16753.7|16747.7|16751.2|16745.2|33
1617826800000|2021-04-07 20:20:00|16755.2|16749.2|16760.2|16754.2|16766.2|16760.2|16755.2|16749.2|383
1617827100000|2021-04-07 20:25:00|16761.7|16755.7|16754.7|16748.7|16761.7|16755.7|16754.7|16748.7|84
1617827400000|2021-04-07 20:30:00|16755.2|16749.2|16757.7|16751.7|16757.7|16751.7|16752.7|16746.7|82
1617827700000|2021-04-07 20:35:00|16757.2|16751.2|16758.7|16752.7|16758.7|16752.7|16754.2|16748.2|52
1617828000000|2021-04-07 20:40:00|16759.2|16753.2|16758.7|16752.7|16760.7|16754.7|16757.7|16751.7|60
1617828300000|2021-04-07 20:45:00|16759.2|16753.2|16758.7|16752.7|16759.7|16753.7|16754.2|16748.2|125
1617828600000|2021-04-07 20:50:00|16756.2|16750.2|16757.7|16751.7|16758.2|16752.2|16755.2|16749.2|82
1617828900000|2021-04-07 20:55:00|16756.7|16750.7|16750.2|16744.2|16757.2|16751.2|16750.2|16744.2|111
1617829200000|2021-04-07 21:00:00|16757.4|16743.4|16757.4|16743.4|16757.6|16743.6|16757.4|16743.4|1
1617829800000|2021-04-07 21:10:00|16757.5|16743.5|16756.8|16742.8|16757.5|16743.5|16756.8|16742.8|0
1617830100000|2021-04-07 21:15:00|16757|16743|16756.4|16742.4|16757|16743|16756.2|16742.2|0
1617830400000|2021-04-07 21:20:00|16756.1|16742.1|16756|16742|16756.4|16742.4|16756|16742|0
1617830700000|2021-04-07 21:25:00|16756.2|16742.2|16756.1|16742.1|16756.3|16742.3|16756|16742|0
1617831000000|2021-04-07 21:30:00|16756|16742|16755.9|16741.9|16756.1|16742.1|16755.7|16741.7|0
1617831300000|2021-04-07 21:35:00|16756|16742|16756.1|16742.1|16756.1|16742.1|16755.9|16741.9|0
1617831600000|2021-04-07 21:40:00|16756|16742|16756.6|16742.6|16757.1|16743.1|16756|16742|0
1617831900000|2021-04-07 21:45:00|16756.8|16742.8|16753.7|16739.7|16756.8|16742.8|16753.7|16739.7|0
1617832200000|2021-04-07 21:50:00|16753.3|16739.3|16753.5|16739.5|16753.5|16739.5|16753.3|16739.3|0
1617832500000|2021-04-07 21:55:00|16753.7|16739.7|16754.6|16740.6|16755.1|16741.1|16753.7|16739.7|0
1617832800000|2021-04-07 22:00:00|16754.3|16740.3|16752|16738|16757|16743|16751.6|16737.6|0
1617833100000|2021-04-07 22:05:00|16752.7|16738.7|16753.4|16739.4|16753.4|16739.4|16750.5|16736.5|0
1617833400000|2021-04-07 22:10:00|16754.1|16740.1|16752|16738|16754.1|16740.1|16751.2|16737.2|0
1617833700000|2021-04-07 22:15:00|16752.7|16738.7|16751.2|16737.2|16752.7|16738.7|16751.2|16737.2|0
1617834000000|2021-04-07 22:20:00|16752|16738|16752|16738|16752.7|16738.7|16751.2|16737.2|0
1617834300000|2021-04-07 22:25:00|16751.3|16737.3|16752.7|16738.7|16752.7|16738.7|16751.3|16737.3|0
1617834600000|2021-04-07 22:30:00|16753.5|16739.5|16753.5|16739.5|16754.2|16740.2|16753.5|16739.5|0
1617834900000|2021-04-07 22:35:00|16753.8|16739.8|16754.2|16740.2|16754.2|16740.2|16753.5|16739.5|0
1617835200000|2021-04-07 22:40:00|16754.9|16740.9|16754.9|16740.9|16754.9|16740.9|16754.2|16740.2|0
1617835500000|2021-04-07 22:45:00|16754.2|16740.2|16753.5|16739.5|16754.2|16740.2|16752|16738|0
1617835800000|2021-04-07 22:50:00|16752.7|16738.7|16752|16738|16753.5|16739.5|16751.3|16737.3|0
1617836100000|2021-04-07 22:55:00|16752.4|16738.4|16751.7|16737.7|16752.7|16738.7|16751.7|16737.7|0
1617836400000|2021-04-07 23:00:00|16751|16737|16751.7|16737.7|16752.4|16738.4|16750.3|16736.3|0
1617836700000|2021-04-07 23:05:00|16752.4|16738.4|16751|16737|16752.4|16738.4|16751|16737|0
1617837000000|2021-04-07 23:10:00|16751.4|16737.4|16749.6|16735.6|16751.7|16737.7|16748.8|16734.8|0
1617837300000|2021-04-07 23:15:00|16750.3|16736.3|16748.8|16734.8|16750.3|16736.3|16748.8|16734.8|0
1617837600000|2021-04-07 23:20:00|16749.6|16735.6|16748.8|16734.8|16749.6|16735.6|16748.8|16734.8|0
1617837900000|2021-04-07 23:25:00|16748.1|16734.1|16751|16737|16751|16737|16748.1|16734.1|0
1617838200000|2021-04-07 23:30:00|16751.7|16737.7|16767.5|16753.5|16767.5|16753.5|16751.7|16737.7|0
1617838500000|2021-04-07 23:35:00|16768.3|16754.3|16775.7|16761.7|16778.6|16764.6|16767.5|16753.5|0
1617838800000|2021-04-07 23:40:00|16775.4|16761.4|16775|16761|16780.1|16766.1|16775|16761|0
1617839100000|2021-04-07 23:45:00|16775.4|16761.4|16775|16761|16777.9|16763.9|16772.9|16758.9|0
1617839400000|2021-04-07 23:50:00|16774.7|16760.7|16773.9|16759.9|16775|16761|16773.6|16759.6|0
1617839700000|2021-04-07 23:55:00|16774.3|16760.3|16771.4|16757.4|16775|16761|16770.7|16756.7|0
1617840000000|2021-04-08 00:00:00|16772.2|16758.2|16767.1|16753.1|16772.2|16758.2|16764.3|16750.3|0
1617840300000|2021-04-08 00:05:00|16766.7|16752.7|16772.2|16758.2|16772.2|16758.2|16765|16751|0
1617840600000|2021-04-08 00:10:00|16771.4|16757.4|16771.4|16757.4|16772.2|16758.2|16767.8|16753.8|0
1617840900000|2021-04-08 00:15:00|16770.7|16756.7|16764.6|16750.6|16771.4|16757.4|16764.6|16750.6|0
1617841200000|2021-04-08 00:20:00|16764.3|16750.3|16768.2|16754.2|16770|16756|16764.3|16750.3|0
1617841500000|2021-04-08 00:25:00|16767.8|16753.8|16765.3|16751.3|16768.3|16754.3|16764.9|16750.9|0
1617841800000|2021-04-08 00:30:00|16764.9|16750.9|16764.5|16750.5|16764.9|16750.9|16758.8|16744.8|0
1617842100000|2021-04-08 00:35:00|16764.7|16750.7|16754.3|16740.3|16764.7|16750.7|16753.6|16739.6|0
1617842400000|2021-04-08 00:40:00|16755.4|16741.4|16752.1|16738.1|16756.5|16742.5|16749.6|16735.6|0
1617842700000|2021-04-08 00:45:00|16751|16737|16740.2|16736.2|16752.1|16739.2|16730.7|16726.7|2847
1617843000000|2021-04-08 00:50:00|16741.2|16737.2|16735.2|16731.2|16743.7|16739.7|16733.2|16729.2|1047
1617843300000|2021-04-08 00:55:00|16734.2|16730.2|16744.7|16740.7|16745.2|16741.2|16734.2|16730.2|824
1617843600000|2021-04-08 01:00:00|16746.7|16742.7|16745.2|16741.2|16758.2|16754.2|16742.2|16738.2|2886
1617843900000|2021-04-08 01:05:00|16744.7|16740.7|16739.2|16735.2|16744.7|16740.7|16725.7|16721.7|2829
1617844200000|2021-04-08 01:10:00|16738.7|16734.7|16713.2|16709.2|16748.2|16744.2|16707.2|16703.2|4642
1617844500000|2021-04-08 01:15:00|16712.7|16708.7|16751.7|16747.7|16756.2|16752.2|16709.2|16705.2|4177
1617844800000|2021-04-08 01:20:00|16752.2|16748.2|16777.7|16773.7|16779.2|16775.2|16747.2|16743.2|3669
1617845100000|2021-04-08 01:25:00|16778.2|16774.2|16800.7|16796.7|16802.2|16798.2|16773.2|16769.2|4716
1617845400000|2021-04-08 01:30:00|16801.2|16797.2|16816.2|16812.2|16817.2|16813.2|16788.2|16784.2|5241
1617845700000|2021-04-08 01:35:00|16817.2|16813.2|16841.2|16837.2|16844.7|16840.7|16812.2|16808.2|4784
1617846000000|2021-04-08 01:40:00|16840.7|16836.7|16832.7|16828.7|16843.2|16839.2|16823.2|16819.2|3173
1617846300000|2021-04-08 01:45:00|16837.2|16833.2|16796.7|16792.7|16840.2|16836.2|16793.7|16789.7|4287
1617846600000|2021-04-08 01:50:00|16797.7|16793.7|16792.2|16788.2|16805.2|16801.2|16779.2|16775.2|3477
1617846900000|2021-04-08 01:55:00|16791.2|16787.2|16799.2|16795.2|16801.2|16797.2|16786.7|16782.7|1240
1617847200000|2021-04-08 02:00:00|16798.7|16794.7|16786.2|16782.2|16800.7|16796.7|16771.7|16767.7|2833
1617847500000|2021-04-08 02:05:00|16786.7|16782.7|16783.2|16779.2|16791.2|16787.2|16776.2|16772.2|1595
1617847800000|2021-04-08 02:10:00|16781.2|16777.2|16797.7|16793.7|16801.2|16797.2|16777.2|16773.2|1524
1617848100000|2021-04-08 02:15:00|16798.7|16794.7|16794.2|16790.2|16800.2|16796.2|16773.2|16769.2|1676
1617848400000|2021-04-08 02:20:00|16795.2|16791.2|16808.2|16804.2|16810.2|16806.2|16788.7|16784.7|1560
1617848700000|2021-04-08 02:25:00|16807.7|16803.7|16818.7|16814.7|16819.2|16815.2|16804.2|16800.2|1350
1617849000000|2021-04-08 02:30:00|16819.2|16815.2|16847.2|16843.2|16856.7|16852.7|16819.2|16815.2|4843
1617849300000|2021-04-08 02:35:00|16846.7|16842.7|16848.2|16844.2|16865.7|16861.7|16842.7|16838.7|3396
1617849600000|2021-04-08 02:40:00|16848.7|16844.7|16864.2|16860.2|16867.7|16863.7|16843.2|16839.2|2251
1617849900000|2021-04-08 02:45:00|16863.2|16859.2|16859.2|16855.2|16873.2|16869.2|16852.2|16848.2|2460
1617850200000|2021-04-08 02:50:00|16858.2|16854.2|16872.2|16868.2|16872.2|16868.2|16853.2|16849.2|1411
1617850500000|2021-04-08 02:55:00|16873.2|16869.2|16880.2|16876.2|16883.2|16879.2|16870.2|16866.2|1857
1617850800000|2021-04-08 03:00:00|16881.7|16877.7|16879.2|16875.2|16890.2|16886.2|16879.2|16875.2|2404
1617851100000|2021-04-08 03:05:00|16880.2|16876.2|16881.2|16877.2|16883.2|16879.2|16874.2|16870.2|1188
1617851400000|2021-04-08 03:10:00|16881.7|16877.7|16892.2|16888.2|16893.7|16889.7|16878.2|16874.2|1114
1617851700000|2021-04-08 03:15:00|16893.2|16889.2|16887.2|16883.2|16896.7|16892.7|16882.7|16878.7|1136
1617852000000|2021-04-08 03:20:00|16886.2|16882.2|16884.5|16880.5|16888.2|16884.2|16880.7|16876.7|570
1617852300000|2021-04-08 03:25:00|16885.5|16881.5|16877.5|16873.5|16887|16883|16877.5|16873.5|549
1617852600000|2021-04-08 03:30:00|16878.5|16874.5|16881.5|16877.5|16885.5|16881.5|16877.5|16873.5|412
1617852900000|2021-04-08 03:35:00|16882.5|16878.5|16882.5|16878.5|16888.5|16884.5|16880.5|16876.5|554
1617853200000|2021-04-08 03:40:00|16883|16879|16886.5|16882.5|16886.5|16882.5|16881|16877|384
1617853500000|2021-04-08 03:45:00|16886|16882|16905.5|16901.5|16906.5|16902.5|16885.5|16881.5|2354
1617853800000|2021-04-08 03:50:00|16906|16902|16906.5|16902.5|16908.5|16904.5|16902.5|16898.5|723
1617854100000|2021-04-08 03:55:00|16906|16902|16910|16906|16913|16909|16906|16902|672
1617854400000|2021-04-08 04:00:00|16909.5|16905.5|16912.5|16908.5|16917.5|16913.5|16909.5|16905.5|1127
1617854700000|2021-04-08 04:05:00|16911.5|16907.5|16901.5|16897.5|16913.5|16909.5|16900.5|16896.5|762
1617855000000|2021-04-08 04:10:00|16900.5|16896.5|16894.5|16890.5|16901.5|16897.5|16893.5|16889.5|844
1617855300000|2021-04-08 04:15:00|16894|16890|16893.5|16889.5|16902.5|16898.5|16887.5|16883.5|1158
1617855600000|2021-04-08 04:20:00|16893|16889|16899.5|16895.5|16902.5|16898.5|16888.5|16884.5|669
1617855900000|2021-04-08 04:25:00|16900|16896|16897.5|16893.5|16901|16897|16894.5|16890.5|384
1617856200000|2021-04-08 04:30:00|16898|16894|16900.5|16896.5|16901.5|16897.5|16896.5|16892.5|419
1617856500000|2021-04-08 04:35:00|16902.5|16898.5|16901.5|16897.5|16903.5|16899.5|16896.5|16892.5|602
1617856800000|2021-04-08 04:40:00|16902|16898|16899.5|16895.5|16903|16899|16895.5|16891.5|669
1617857100000|2021-04-08 04:45:00|16899|16895|16897|16893|16900|16896|16892.5|16888.5|555
1617857400000|2021-04-08 04:50:00|16895.5|16891.5|16894|16890|16898.5|16894.5|16893.5|16889.5|393
1617857700000|2021-04-08 04:55:00|16892.5|16888.5|16909.5|16905.5|16910|16906|16891.5|16887.5|1601
1617858000000|2021-04-08 05:00:00|16909|16905|16917.5|16913.5|16918.5|16914.5|16908.5|16904.5|1459
1617858300000|2021-04-08 05:05:00|16918|16914|16915.5|16911.5|16920.5|16916.5|16915.5|16911.5|959
1617858600000|2021-04-08 05:10:00|16914.5|16910.5|16908.5|16904.5|16916.5|16912.5|16908.5|16904.5|763
1617858900000|2021-04-08 05:15:00|16909.5|16905.5|16917.5|16913.5|16921.5|16917.5|16909.5|16905.5|823
1617859200000|2021-04-08 05:20:00|16917|16913|16916.5|16912.5|16920.5|16916.5|16914.5|16910.5|719
1617859500000|2021-04-08 05:25:00|16917|16913|16931.5|16927.5|16935.5|16931.5|16917|16913|2496
1617859800000|2021-04-08 05:30:00|16930.1|16926.1|16927.1|16923.1|16934.1|16930.1|16926.1|16922.1|1840
1617860100000|2021-04-08 05:35:00|16926.1|16922.1|16930.1|16926.1|16931.6|16927.6|16926.1|16922.1|1344
1617860400000|2021-04-08 05:40:00|16930.6|16926.6|16944.1|16940.1|16944.1|16940.1|16930.1|16926.1|2896
1617860700000|2021-04-08 05:45:00|16948.1|16934.1|16952.8|16938.8|16954.8|16940.8|16948.1|16934.1|15
1617861000000|2021-04-08 05:50:00|16955|16941|16956.4|16942.4|16959|16945|16952.8|16938.8|0
1617861300000|2021-04-08 05:55:00|16956.8|16942.8|16955.5|16941.5|16957.8|16943.8|16954.9|16940.9|0
1617861600000|2021-04-08 06:00:00|16955.2|16941.2|16953.7|16939.7|16957.7|16943.7|16950.5|16936.5|0
1617861900000|2021-04-08 06:05:00|16952.7|16938.7|16953.4|16939.4|16956.3|16942.3|16952.7|16938.7|0
1617862200000|2021-04-08 06:10:00|16953|16939|16947.7|16933.7|16953.7|16939.7|16947.7|16933.7|0
1617862500000|2021-04-08 06:15:00|16948.1|16934.1|16955.6|16941.6|16955.6|16941.6|16946.7|16932.7|0
1617862800000|2021-04-08 06:20:00|16955.7|16941.7|16950|16936|16957.8|16943.8|16950|16936|0
1617863100000|2021-04-08 06:25:00|16949|16935|16941.1|16927.1|16950.5|16936.5|16940.4|16926.4|0
1617863400000|2021-04-08 06:30:00|16941|16927|16940.1|16926.1|16941.1|16927.1|16938.1|16924.1|0
1617863700000|2021-04-08 06:35:00|16940|16926|16933|16919|16941.2|16927.2|16933|16919|0
1617864000000|2021-04-08 06:40:00|16933.1|16919.1|16936.7|16922.7|16938.1|16924.1|16933|16919|0
1617864300000|2021-04-08 06:45:00|16937.3|16923.3|16941.1|16927.1|16941.4|16927.4|16936.6|16922.6|0
1617864600000|2021-04-08 06:50:00|16940.8|16926.8|16940.6|16926.6|16943.1|16929.1|16940.3|16926.3|0
1617864900000|2021-04-08 06:55:00|16940.5|16926.5|16940.3|16926.3|16940.7|16926.7|16935|16921|0
1617865200000|2021-04-08 07:00:00|16940.9|16926.9|16934.7|16928.7|16942.7|16936.7|16933.7|16924.9|624
1617865500000|2021-04-08 07:05:00|16935.7|16929.7|16936.7|16930.7|16937.7|16931.7|16932.2|16926.2|232
1617865800000|2021-04-08 07:10:00|16937.7|16931.7|16943.7|16937.7|16944.7|16938.7|16937.2|16931.2|322
1617866100000|2021-04-08 07:15:00|16942.7|16936.7|16940.2|16934.2|16948.7|16942.7|16939.7|16933.7|441
1617866400000|2021-04-08 07:20:00|16940.7|16934.7|16936.7|16930.7|16941.2|16935.2|16936.7|16930.7|200
1617866700000|2021-04-08 07:25:00|16937.2|16931.2|16940.7|16934.7|16941.2|16935.2|16935.7|16929.7|101
1617867000000|2021-04-08 07:30:00|16939.7|16933.7|16937.7|16931.7|16939.7|16933.7|16934.7|16928.7|132
1617867300000|2021-04-08 07:35:00|16938.7|16932.7|16938.7|16932.7|16940.7|16934.7|16937.2|16931.2|61
1617867600000|2021-04-08 07:40:00|16937.7|16931.7|16938.2|16932.2|16938.7|16932.7|16937.7|16931.7|42
1617867900000|2021-04-08 07:45:00|16938.7|16932.7|16938.7|16932.7|16940.2|16934.2|16938.2|16932.2|36
1617868200000|2021-04-08 07:50:00|16938.2|16932.2|16937.7|16931.7|16938.7|16932.7|16935.7|16929.7|62
1617868500000|2021-04-08 07:55:00|16938.2|16932.2|16937.2|16931.2|16939.7|16933.7|16936.7|16930.7|80
1617868800000|2021-04-08 08:00:00|16937.7|16931.7|16939.7|16933.7|16939.7|16933.7|16936.7|16930.7|60
1617869100000|2021-04-08 08:05:00|16938.7|16932.7|16938.7|16932.7|16941.7|16935.7|16937.7|16931.7|86
1617869400000|2021-04-08 08:10:00|16938.2|16932.2|16934.7|16928.7|16939.2|16933.2|16934.7|16928.7|160
1617869700000|2021-04-08 08:15:00|16933.7|16927.7|16936.7|16930.7|16938.7|16932.7|16932.7|16926.7|252
1617870000000|2021-04-08 08:20:00|16937.7|16931.7|16936.2|16930.2|16939.2|16933.2|16934.2|16928.2|138
1617870300000|2021-04-08 08:25:00|16936.7|16930.7|16933.7|16927.7|16937.7|16931.7|16933.7|16927.7|41
1617870600000|2021-04-08 08:30:00|16933.2|16927.2|16931.2|16925.2|16937.7|16931.7|16930.2|16924.2|180
1617870900000|2021-04-08 08:35:00|16930.7|16924.7|16926.2|16920.2|16931.7|16925.7|16925.7|16919.7|214
1617871200000|2021-04-08 08:40:00|16925.7|16919.7|16927.7|16921.7|16929.7|16923.7|16925.7|16919.7|77
1617871500000|2021-04-08 08:45:00|16927.2|16921.2|16925.7|16919.7|16928.2|16922.2|16922.2|16916.2|293
1617871800000|2021-04-08 08:50:00|16925.2|16919.2|16925.7|16919.7|16925.7|16919.7|16923.7|16917.7|91
1617872100000|2021-04-08 08:55:00|16925.2|16919.2|16928.7|16922.7|16928.7|16922.7|16924.7|16918.7|83
1617872400000|2021-04-08 09:00:00|16928.2|16922.2|16929.7|16923.7|16930.7|16924.7|16927.7|16921.7|104
1617872700000|2021-04-08 09:05:00|16929.2|16923.2|16926.7|16920.7|16929.7|16923.7|16924.7|16918.7|87
1617873000000|2021-04-08 09:10:00|16926.2|16920.2|16924.7|16918.7|16926.2|16920.2|16923.7|16917.7|69
1617873300000|2021-04-08 09:15:00|16925.2|16919.2|16925.2|16919.2|16926.7|16920.7|16922.7|16916.7|87
1617873600000|2021-04-08 09:20:00|16925.7|16919.7|16926.7|16920.7|16928.2|16922.2|16925.2|16919.2|54
1617873900000|2021-04-08 09:25:00|16927.7|16921.7|16921.7|16915.7|16927.7|16921.7|16917.7|16911.7|235
1617874200000|2021-04-08 09:30:00|16921.2|16915.2|16924.7|16918.7|16924.7|16918.7|16919.2|16913.2|181
1617874500000|2021-04-08 09:35:00|16924.2|16918.2|16923.2|16917.2|16924.2|16918.2|16922.2|16916.2|49
1617874800000|2021-04-08 09:40:00|16922.7|16916.7|16923.7|16917.7|16923.7|16917.7|16920.7|16914.7|66
1617875100000|2021-04-08 09:45:00|16924.7|16918.7|16927.7|16921.7|16927.7|16921.7|16924.7|16918.7|69
1617875400000|2021-04-08 09:50:00|16926.7|16920.7|16926.7|16920.7|16926.7|16920.7|16924.2|16918.2|31
1617875700000|2021-04-08 09:55:00|16927.2|16921.2|16931.7|16925.7|16932.7|16926.7|16927.2|16921.2|151
1617876000000|2021-04-08 10:00:00|16932.2|16926.2|16936.7|16930.7|16936.7|16930.7|16932.2|16926.2|189
1617876300000|2021-04-08 10:05:00|16937.2|16931.2|16933.2|16927.2|16937.2|16931.2|16932.7|16926.7|101
1617876600000|2021-04-08 10:10:00|16933.7|16927.7|16935.2|16929.2|16935.7|16929.7|16932.7|16926.7|38
1617876900000|2021-04-08 10:15:00|16934.7|16928.7|16933.2|16927.2|16935.7|16929.7|16932.7|16926.7|50
1617877200000|2021-04-08 10:20:00|16933.7|16927.7|16934.2|16928.2|16935.2|16929.2|16930.7|16924.7|113
1617877500000|2021-04-08 10:25:00|16934.7|16928.7|16941.7|16935.7|16943.7|16937.7|16933.7|16927.7|261
1617877800000|2021-04-08 10:30:00|16942.2|16936.2|16939.7|16933.7|16943.2|16937.2|16939.7|16933.7|94
1617878100000|2021-04-08 10:35:00|16940.2|16934.2|16940.7|16934.7|16940.7|16934.7|16939.7|16933.7|37
1617878400000|2021-04-08 10:40:00|16941.2|16935.2|16939.2|16933.2|16941.7|16935.7|16937.7|16931.7|53
1617878700000|2021-04-08 10:45:00|16938.7|16932.7|16931.7|16925.7|16938.7|16932.7|16931.7|16925.7|150
1617879000000|2021-04-08 10:50:00|16932.7|16926.7|16930.7|16924.7|16933.7|16927.7|16929.7|16923.7|180
1617879300000|2021-04-08 10:55:00|16929.7|16923.7|16930.7|16924.7|16934.2|16928.2|16929.7|16923.7|78
1617879600000|2021-04-08 11:00:00|16929.7|16923.7|16931.2|16925.2|16932.2|16926.2|16929.7|16923.7|68
1617879900000|2021-04-08 11:05:00|16931.7|16925.7|16930.7|16924.7|16933.2|16927.2|16930.7|16924.7|34
1617880200000|2021-04-08 11:10:00|16931.2|16925.2|16932.2|16926.2|16932.7|16926.7|16930.2|16924.2|57
1617880500000|2021-04-08 11:15:00|16931.7|16925.7|16933.2|16927.2|16933.7|16927.7|16929.7|16923.7|47
1617880800000|2021-04-08 11:20:00|16933.7|16927.7|16934.7|16928.7|16934.7|16928.7|16932.2|16926.2|22
1617881100000|2021-04-08 11:25:00|16935.2|16929.2|16935.2|16929.2|16935.7|16929.7|16933.7|16927.7|34
1617881400000|2021-04-08 11:30:00|16934.7|16928.7|16934.7|16928.7|16935.7|16929.7|16933.2|16927.2|68
1617881700000|2021-04-08 11:35:00|16936.7|16930.7|16938.7|16932.7|16938.7|16932.7|16936.7|16930.7|68
1617882000000|2021-04-08 11:40:00|16939.7|16933.7|16937.7|16931.7|16940.7|16934.7|16937.7|16931.7|72
1617882300000|2021-04-08 11:45:00|16937.2|16931.2|16938.2|16932.2|16938.2|16932.2|16934.7|16928.7|48
1617882600000|2021-04-08 11:50:00|16938.7|16932.7|16937.7|16931.7|16938.7|16932.7|16936.7|16930.7|23
1617882900000|2021-04-08 11:55:00|16938.7|16932.7|16937.7|16931.7|16938.7|16932.7|16937.2|16931.2|51
1617883200000|2021-04-08 12:00:00|16937.2|16931.2|16938.7|16932.7|16938.7|16932.7|16935.2|16929.2|38
1617883500000|2021-04-08 12:05:00|16938.2|16932.2|16937.7|16931.7|16939.7|16933.7|16936.7|16930.7|28
1617883800000|2021-04-08 12:10:00|16937.2|16931.2|16935.2|16929.2|16937.2|16931.2|16934.7|16928.7|40
1617884100000|2021-04-08 12:15:00|16935.7|16929.7|16937.7|16931.7|16937.7|16931.7|16935.2|16929.2|10
1617884400000|2021-04-08 12:20:00|16936.7|16930.7|16936.2|16930.2|16937.7|16931.7|16935.7|16929.7|30
1617884700000|2021-04-08 12:25:00|16935.7|16929.7|16937.7|16931.7|16937.7|16931.7|16935.7|16929.7|16
1617885000000|2021-04-08 12:30:00|16939.2|16933.2|16944.2|16938.2|16952.2|16946.2|16939.2|16933.2|666
1617885300000|2021-04-08 12:35:00|16944.7|16938.7|16940.7|16934.7|16946.2|16940.2|16940.7|16934.7|157
1617885600000|2021-04-08 12:40:00|16941.7|16935.7|16942.2|16936.2|16945.7|16939.7|16941.7|16935.7|107
1617885900000|2021-04-08 12:45:00|16942.7|16936.7|16939.7|16933.7|16942.7|16936.7|16934.2|16928.2|319
1617886200000|2021-04-08 12:50:00|16939.2|16933.2|16940.7|16934.7|16941.7|16935.7|16938.7|16932.7|55
1617886500000|2021-04-08 12:55:00|16940.2|16934.2|16943.2|16937.2|16943.7|16937.7|16940.2|16934.2|49
1617886800000|2021-04-08 13:00:00|16943.7|16937.7|16940.2|16934.2|16945.7|16939.7|16936.2|16930.2|177
1617887100000|2021-04-08 13:05:00|16940.7|16934.7|16938.7|16932.7|16941.7|16935.7|16938.7|16932.7|62
1617887400000|2021-04-08 13:10:00|16937.7|16931.7|16942.7|16936.7|16942.7|16936.7|16937.7|16931.7|46
1617887700000|2021-04-08 13:15:00|16943.7|16937.7|16943.2|16937.2|16946.7|16940.7|16942.7|16936.7|98
1617888000000|2021-04-08 13:20:00|16943.7|16937.7|16947.2|16941.2|16948.2|16942.2|16943.2|16937.2|95
1617888300000|2021-04-08 13:25:00|16947.7|16941.7|16948.2|16942.2|16951.7|16945.7|16946.7|16940.7|253
1617888600000|2021-04-08 13:30:00|16948.7|16942.7|16944.7|16938.7|16949.2|16943.2|16939.7|16933.7|361
1617888900000|2021-04-08 13:35:00|16943.7|16937.7|16953.2|16947.2|16953.7|16947.7|16942.7|16936.7|508
1617889200000|2021-04-08 13:40:00|16952.7|16946.7|16947.7|16941.7|16952.7|16946.7|16944.2|16938.2|256
1617889500000|2021-04-08 13:45:00|16948.2|16942.2|16939.7|16933.7|16949.7|16943.7|16937.2|16931.2|419
1617889800000|2021-04-08 13:50:00|16938.7|16932.7|16946.7|16940.7|16948.7|16942.7|16938.2|16932.2|212
1617890100000|2021-04-08 13:55:00|16946.2|16940.2|16951.7|16945.7|16953.7|16947.7|16944.7|16938.7|230
1617890400000|2021-04-08 14:00:00|16952.2|16946.2|16948.7|16942.7|16952.7|16946.7|16947.7|16941.7|176
1617890700000|2021-04-08 14:05:00|16947.7|16941.7|16943.7|16937.7|16948.7|16942.7|16943.7|16937.7|229
1617891000000|2021-04-08 14:10:00|16944.2|16938.2|16941.7|16935.7|16945.7|16939.7|16938.7|16932.7|281
1617891300000|2021-04-08 14:15:00|16942.2|16936.2|16937.2|16931.2|16945.2|16939.2|16934.7|16928.7|449
1617891600000|2021-04-08 14:20:00|16937.7|16931.7|16944.7|16938.7|16944.7|16938.7|16934.7|16928.7|396
1617891900000|2021-04-08 14:25:00|16943.7|16937.7|16941.7|16935.7|16944.7|16938.7|16935.7|16929.7|215
1617892200000|2021-04-08 14:30:00|16941.2|16935.2|16944.7|16938.7|16945.7|16939.7|16940.7|16934.7|167
1617892500000|2021-04-08 14:35:00|16944.2|16938.2|16946.7|16940.7|16948.7|16942.7|16942.2|16936.2|312
1617892800000|2021-04-08 14:40:00|16946.2|16940.2|16956.7|16950.7|16956.7|16950.7|16946.2|16940.2|544
1617893100000|2021-04-08 14:45:00|16957.7|16951.7|16954.2|16948.2|16957.7|16951.7|16952.7|16946.7|240
1617893400000|2021-04-08 14:50:00|16953.7|16947.7|16948.7|16942.7|16954.7|16948.7|16947.7|16941.7|172
1617893700000|2021-04-08 14:55:00|16948.2|16942.2|16955.2|16949.2|16956.7|16950.7|16948.2|16942.2|199
1617894000000|2021-04-08 15:00:00|16955.7|16949.7|16957.7|16951.7|16960.7|16954.7|16952.7|16946.7|461
1617894300000|2021-04-08 15:05:00|16958.2|16952.2|16959.7|16953.7|16960.7|16954.7|16957.2|16951.2|213
1617894600000|2021-04-08 15:10:00|16960.2|16954.2|16957.7|16951.7|16960.7|16954.7|16957.2|16951.2|125
1617894900000|2021-04-08 15:15:00|16957.2|16951.2|16955.7|16949.7|16958.7|16952.7|16952.7|16946.7|194
1617895200000|2021-04-08 15:20:00|16956.2|16950.2|16962.7|16956.7|16963.7|16957.7|16955.2|16949.2|278
1617895500000|2021-04-08 15:25:00|16963.2|16957.2|16965.7|16959.7|16965.7|16959.7|16961.7|16955.7|208
1617895800000|2021-04-08 15:30:00|16965.2|16959.2|16972.7|16966.7|16973.7|16967.7|16965.2|16959.2|480
1617896100000|2021-04-08 15:35:00|16973.7|16967.7|16981.7|16975.7|16983.7|16977.7|16973.2|16967.2|583
1617896400000|2021-04-08 15:40:00|16982.2|16976.2|16974.7|16968.7|16982.2|16976.2|16974.7|16968.7|328
1617896700000|2021-04-08 15:45:00|16975.7|16969.7|16981.7|16975.7|16984.7|16978.7|16973.7|16967.7|302
1617897000000|2021-04-08 15:50:00|16982.2|16976.2|16982.7|16976.7|16983.7|16977.7|16977.7|16971.7|164
1617897300000|2021-04-08 15:55:00|16981.7|16975.7|16981.2|16975.2|16982.7|16976.7|16979.7|16973.7|273
1617897600000|2021-04-08 16:00:00|16981.7|16975.7|16977.2|16971.2|16982.2|16976.2|16974.7|16968.7|320
1617897900000|2021-04-08 16:05:00|16977.7|16971.7|16974.2|16968.2|16977.7|16971.7|16972.2|16966.2|224
1617898200000|2021-04-08 16:10:00|16974.7|16968.7|16976.2|16970.2|16976.2|16970.2|16973.2|16967.2|93
1617898500000|2021-04-08 16:15:00|16976.7|16970.7|16980.7|16974.7|16982.7|16976.7|16976.7|16970.7|143
1617898800000|2021-04-08 16:20:00|16983.2|16977.2|16983.7|16977.7|16986.7|16980.7|16980.7|16974.7|423
1617899100000|2021-04-08 16:25:00|16983.2|16977.2|16981.7|16975.7|16983.7|16977.7|16980.2|16974.2|61
1617899400000|2021-04-08 16:30:00|16982.7|16976.7|16980.7|16974.7|16983.7|16977.7|16980.7|16974.7|78
1617899700000|2021-04-08 16:35:00|16979.7|16973.7|16978.7|16972.7|16980.7|16974.7|16976.2|16970.2|133
1617900000000|2021-04-08 16:40:00|16978.2|16972.2|16976.7|16970.7|16978.2|16972.2|16972.7|16966.7|87
1617900300000|2021-04-08 16:45:00|16977.7|16971.7|16970.2|16964.2|16978.7|16972.7|16969.7|16963.7|186
1617900600000|2021-04-08 16:50:00|16969.7|16963.7|16976.2|16970.2|16977.7|16971.7|16969.7|16963.7|89
1617900900000|2021-04-08 16:55:00|16976.7|16970.7|16971.7|16965.7|16976.7|16970.7|16971.7|16965.7|54
1617901200000|2021-04-08 17:00:00|16970.7|16964.7|16970.7|16964.7|16973.7|16967.7|16968.2|16962.2|180
1617901500000|2021-04-08 17:05:00|16970.2|16964.2|16974.2|16968.2|16974.7|16968.7|16969.7|16963.7|56
1617901800000|2021-04-08 17:10:00|16973.7|16967.7|16974.7|16968.7|16974.7|16968.7|16972.7|16966.7|30
1617902100000|2021-04-08 17:15:00|16973.7|16967.7|16975.2|16969.2|16977.2|16971.2|16972.7|16966.7|57
1617902400000|2021-04-08 17:20:00|16974.7|16968.7|16974.7|16968.7|16975.2|16969.2|16972.7|16966.7|44
1617902700000|2021-04-08 17:25:00|16974.2|16968.2|16975.7|16969.7|16975.7|16969.7|16973.2|16967.2|46
1617903000000|2021-04-08 17:30:00|16974.7|16968.7|16976.7|16970.7|16978.7|16972.7|16974.7|16968.7|100
1617903300000|2021-04-08 17:35:00|16977.7|16971.7|16972.7|16966.7|16977.7|16971.7|16971.7|16965.7|58
1617903600000|2021-04-08 17:40:00|16973.2|16967.2|16969.7|16963.7|16973.7|16967.7|16969.7|16963.7|84
1617903900000|2021-04-08 17:45:00|16970.2|16964.2|16970.2|16964.2|16972.7|16966.7|16970.2|16964.2|33
1617904200000|2021-04-08 17:50:00|16970.7|16964.7|16971.2|16965.2|16971.2|16965.2|16968.7|16962.7|27
1617904500000|2021-04-08 17:55:00|16971.7|16965.7|16972.7|16966.7|16972.7|16966.7|16971.2|16965.2|30
1617904800000|2021-04-08 18:00:00|16971.7|16965.7|16973.7|16967.7|16974.7|16968.7|16971.2|16965.2|87
1617905100000|2021-04-08 18:05:00|16974.7|16968.7|16973.2|16967.2|16974.7|16968.7|16972.7|16966.7|23
1617905400000|2021-04-08 18:10:00|16973.7|16967.7|16974.7|16968.7|16976.7|16970.7|16973.7|16967.7|53
1617905700000|2021-04-08 18:15:00|16973.7|16967.7|16974.2|16968.2|16974.7|16968.7|16972.2|16966.2|31
1617906000000|2021-04-08 18:20:00|16973.7|16967.7|16975.2|16969.2|16975.7|16969.7|16973.2|16967.2|14
1617906300000|2021-04-08 18:25:00|16975.7|16969.7|16978.2|16972.2|16979.2|16973.2|16974.7|16968.7|55
1617906600000|2021-04-08 18:30:00|16977.7|16971.7|16978.7|16972.7|16980.7|16974.7|16977.2|16971.2|46
1617906900000|2021-04-08 18:35:00|16979.2|16973.2|16976.2|16970.2|16980.2|16974.2|16975.7|16969.7|43
1617907200000|2021-04-08 18:40:00|16975.7|16969.7|16977.2|16971.2|16978.7|16972.7|16975.7|16969.7|48
1617907500000|2021-04-08 18:45:00|16977.7|16971.7|16973.7|16967.7|16977.7|16971.7|16973.7|16967.7|49
1617907800000|2021-04-08 18:50:00|16971.7|16965.7|16972.7|16966.7|16974.2|16968.2|16971.7|16965.7|65
1617908100000|2021-04-08 18:55:00|16973.2|16967.2|16974.7|16968.7|16975.7|16969.7|16973.2|16967.2|16
1617908400000|2021-04-08 19:00:00|16973.7|16967.7|16974.2|16968.2|16975.7|16969.7|16972.2|16966.2|24
1617908700000|2021-04-08 19:05:00|16973.7|16967.7|16976.7|16970.7|16977.2|16971.2|16972.2|16966.2|23
1617909000000|2021-04-08 19:10:00|16977.2|16971.2|16975.7|16969.7|16977.7|16971.7|16973.2|16967.2|55
1617909300000|2021-04-08 19:15:00|16976.7|16970.7|16975.7|16969.7|16977.7|16971.7|16975.2|16969.2|21
1617909600000|2021-04-08 19:20:00|16975.2|16969.2|16974.2|16968.2|16976.2|16970.2|16973.7|16967.7|18
1617909900000|2021-04-08 19:25:00|16974.7|16968.7|16975.2|16969.2|16976.2|16970.2|16973.7|16967.7|17
1617910200000|2021-04-08 19:30:00|16975.7|16969.7|16975.7|16969.7|16976.7|16970.7|16974.7|16968.7|21
1617910500000|2021-04-08 19:35:00|16976.2|16970.2|16975.7|16969.7|16976.7|16970.7|16973.7|16967.7|20
1617910800000|2021-04-08 19:40:00|16975.2|16969.2|16977.7|16971.7|16978.2|16972.2|16975.2|16969.2|46
1617911100000|2021-04-08 19:45:00|16977.2|16971.2|16975.7|16969.7|16977.2|16971.2|16974.7|16968.7|22
1617911400000|2021-04-08 19:50:00|16975.2|16969.2|16976.2|16970.2|16976.7|16970.7|16975.2|16969.2|28
1617911700000|2021-04-08 19:55:00|16975.7|16969.7|16972.2|16966.2|16976.2|16970.2|16969.7|16963.7|206
1617912000000|2021-04-08 20:00:00|16971.7|16965.7|16962.2|16956.2|16974.2|16968.2|16954.2|16948.2|681
1617912300000|2021-04-08 20:05:00|16962.7|16956.7|16963.2|16957.2|16966.2|16960.2|16959.7|16953.7|86
1617912600000|2021-04-08 20:10:00|16964.2|16958.2|16964.7|16958.7|16966.2|16960.2|16963.7|16957.7|37
1617912900000|2021-04-08 20:15:00|16964.2|16958.2|16962.7|16956.7|16964.2|16958.2|16958.7|16952.7|106
1617913200000|2021-04-08 20:20:00|16962.2|16956.2|16957.7|16951.7|16962.2|16956.2|16955.7|16949.7|165
1617913500000|2021-04-08 20:25:00|16957.2|16951.2|16953.7|16947.7|16957.7|16951.7|16952.7|16946.7|147
1617913800000|2021-04-08 20:30:00|16954.2|16948.2|16954.2|16948.2|16954.2|16948.2|16946.7|16940.7|285
1617914100000|2021-04-08 20:35:00|16953.7|16947.7|16957.2|16951.2|16958.7|16952.7|16952.7|16946.7|52
1617914400000|2021-04-08 20:40:00|16955.7|16949.7|16961.7|16955.7|16961.7|16955.7|16955.7|16949.7|79
1617914700000|2021-04-08 20:45:00|16958.7|16952.7|16958.2|16952.2|16958.7|16952.7|16956.2|16950.2|80
1617915000000|2021-04-08 20:50:00|16957.2|16951.2|16953.2|16947.2|16958.2|16952.2|16950.7|16944.7|275
1617915300000|2021-04-08 20:55:00|16954.2|16948.2|16958.2|16952.2|16958.7|16952.7|16952.7|16946.7|166
1617915600000|2021-04-08 21:00:00|16962|16948|16960.6|16946.6|16962|16948|16960.2|16946.2|0
1617915900000|2021-04-08 21:05:00|16960.1|16946.1|16960.7|16946.7|16961.1|16947.1|16960.1|16946.1|0
1617916200000|2021-04-08 21:10:00|16960.6|16946.6|16960.5|16946.5|16960.7|16946.7|16960.5|16946.5|0
1617916500000|2021-04-08 21:15:00|16960.6|16946.6|16961.9|16947.9|16961.9|16947.9|16960.6|16946.6|0
1617917100000|2021-04-08 21:25:00|16962|16948|16961.9|16947.9|16962.5|16948.5|16961.4|16947.4|0
1617917400000|2021-04-08 21:30:00|16962|16948|16962.4|16948.4|16963.1|16949.1|16961.7|16947.7|0
1617917700000|2021-04-08 21:35:00|16962.5|16948.5|16962.4|16948.4|16962.5|16948.5|16961.2|16947.2|0
1617918000000|2021-04-08 21:40:00|16962.6|16948.6|16963.8|16949.8|16963.8|16949.8|16962.6|16948.6|0
1617918300000|2021-04-08 21:45:00|16963.7|16949.7|16963.2|16949.2|16963.7|16949.7|16963.1|16949.1|0
1617918600000|2021-04-08 21:50:00|16963.1|16949.1|16963|16949|16963.1|16949.1|16962.6|16948.6|0
1617918900000|2021-04-08 21:55:00|16962.8|16948.8|16962.9|16948.9|16963.1|16949.1|16962.4|16948.4|0
1617919200000|2021-04-08 22:00:00|16962.7|16948.7|16958.7|16944.7|16963.4|16949.4|16957.3|16943.3|0
1617919500000|2021-04-08 22:05:00|16958|16944|16957.3|16943.3|16958|16944|16956.5|16942.5|0
1617919800000|2021-04-08 22:10:00|16958|16944|16956.5|16942.5|16958|16944|16956.5|16942.5|0
1617920100000|2021-04-08 22:15:00|16956.2|16942.2|16955.8|16941.8|16956.5|16942.5|16955.1|16941.1|0
1617920400000|2021-04-08 22:20:00|16955.1|16941.1|16954.4|16940.4|16955.8|16941.8|16954.4|16940.4|0
1617920700000|2021-04-08 22:25:00|16954.7|16940.7|16958.7|16944.7|16960.9|16946.9|16954.4|16940.4|0
1617921000000|2021-04-08 22:30:00|16959.4|16945.4|16958.7|16944.7|16960.9|16946.9|16958|16944|0
1617921300000|2021-04-08 22:35:00|16958|16944|16956.1|16942.1|16959.4|16945.4|16956.1|16942.1|0
1617921600000|2021-04-08 22:40:00|16956.8|16942.8|16955.6|16941.6|16957.6|16943.6|16955.6|16941.6|0
1617921900000|2021-04-08 22:45:00|16956.3|16942.3|16955.6|16941.6|16956.3|16942.3|16955.6|16941.6|0
1617922200000|2021-04-08 22:50:00|16956.3|16942.3|16959.2|16945.2|16959.2|16945.2|16956.3|16942.3|0
1617922500000|2021-04-08 22:55:00|16959.9|16945.9|16961.2|16947.2|16961.9|16947.9|16959.9|16945.9|0
1617922800000|2021-04-08 23:00:00|16960.8|16946.8|16959.7|16945.7|16961.9|16947.9|16959.7|16945.7|0
1617923100000|2021-04-08 23:05:00|16960.5|16946.5|16959.7|16945.7|16960.5|16946.5|16959.4|16945.4|0
1617923400000|2021-04-08 23:10:00|16959|16945|16957.6|16943.6|16959.7|16945.7|16957.6|16943.6|0
1617923700000|2021-04-08 23:15:00|16958.3|16944.3|16960.5|16946.5|16961.2|16947.2|16958.3|16944.3|0
1617924000000|2021-04-08 23:20:00|16960.8|16946.8|16959|16945|16961.2|16947.2|16959|16945|0
1617924300000|2021-04-08 23:25:00|16959.7|16945.7|16964.1|16950.1|16965.5|16951.5|16959.7|16945.7|0
1617924600000|2021-04-08 23:30:00|16963.4|16949.4|16961.9|16947.9|16963.4|16949.4|16961.2|16947.2|0
1617924900000|2021-04-08 23:35:00|16962.6|16948.6|16964.1|16950.1|16964.8|16950.8|16961.9|16947.9|0
1617925200000|2021-04-08 23:40:00|16964.4|16950.4|16964.1|16950.1|16966.3|16952.3|16963.4|16949.4|0
1617925500000|2021-04-08 23:45:00|16964.4|16950.4|16964.8|16950.8|16966.3|16952.3|16964.1|16950.1|0
1617925800000|2021-04-08 23:50:00|16964.1|16950.1|16964.8|16950.8|16965.5|16951.5|16964.1|16950.1|0
1617926100000|2021-04-08 23:55:00|16965.5|16951.5|16968.7|16954.7|16968.7|16954.7|16965.5|16951.5|0
1617926400000|2021-04-09 00:00:00|16968|16954|16968.7|16954.7|16968.7|16954.7|16964.3|16950.3|0
1617926700000|2021-04-09 00:05:00|16969.4|16955.4|16968.7|16954.7|16969.4|16955.4|16968|16954|0
1617927000000|2021-04-09 00:10:00|16969.4|16955.4|16968.7|16954.7|16969.4|16955.4|16967.2|16953.2|0
1617927300000|2021-04-09 00:15:00|16969|16955|16968|16954|16971.3|16957.3|16964.1|16950.1|0
1617927600000|2021-04-09 00:20:00|16967.7|16953.7|16961.9|16947.9|16967.7|16953.7|16961.6|16947.6|0
1617927900000|2021-04-09 00:25:00|16962.1|16948.1|16959.8|16945.8|16965.2|16951.2|16959.4|16945.4|0
1617928200000|2021-04-09 00:30:00|16960.1|16946.1|16970.2|16956.2|16970.6|16956.6|16959.4|16945.4|0
1617928500000|2021-04-09 00:35:00|16970|16956|16967.4|16953.4|16970.2|16956.2|16963.6|16949.6|0
1617928800000|2021-04-09 00:40:00|16967.7|16953.7|16959.5|16945.5|16967.7|16953.7|16959.5|16945.5|0
1617929100000|2021-04-09 00:45:00|16964.2|16960.2|16972.7|16968.7|16974.2|16970.2|16959.7|16955.7|2666
1617929400000|2021-04-09 00:50:00|16972.2|16968.2|16973.2|16969.2|16974.7|16970.7|16967.7|16963.7|865
1617929700000|2021-04-09 00:55:00|16972.7|16968.7|16979.7|16975.7|16979.7|16975.7|16965.7|16961.7|1099
1617930000000|2021-04-09 01:00:00|16979.2|16975.2|16941.2|16937.2|16980.2|16976.2|16941.2|16937.2|4304
1617930300000|2021-04-09 01:05:00|16941.7|16937.7|16925.7|16921.7|16945.2|16941.2|16913.7|16909.7|5110
1617930600000|2021-04-09 01:10:00|16925.2|16921.2|16901.2|16897.2|16928.2|16924.2|16896.7|16892.7|3584
1617930900000|2021-04-09 01:15:00|16897.2|16893.2|16918.2|16914.2|16918.2|16914.2|16892.7|16888.7|3589
1617931200000|2021-04-09 01:20:00|16917.7|16913.7|16928.7|16924.7|16932.7|16928.7|16912.2|16908.2|2949
1617931500000|2021-04-09 01:25:00|16929.7|16925.7|16953.7|16949.7|16953.7|16949.7|16923.2|16919.2|3103
1617931800000|2021-04-09 01:30:00|16954.7|16950.7|16918.2|16914.2|16955.2|16951.2|16918.2|16914.2|3058
1617932100000|2021-04-09 01:35:00|16918.7|16914.7|16920.2|16916.2|16922.2|16918.2|16901.7|16897.7|2624
1617932400000|2021-04-09 01:40:00|16916.2|16912.2|16895.7|16891.7|16927.2|16923.2|16891.7|16887.7|3175
1617932700000|2021-04-09 01:45:00|16894.7|16890.7|16871.2|16867.2|16896.7|16892.7|16870.7|16866.7|3919
1617933000000|2021-04-09 01:50:00|16870.2|16866.2|16864.2|16860.2|16872.7|16868.7|16849.7|16845.7|4198
1617933300000|2021-04-09 01:55:00|16862.7|16858.7|16838.2|16834.2|16862.7|16858.7|16834.7|16830.7|4351
1617933600000|2021-04-09 02:00:00|16838.7|16834.7|16851.7|16847.7|16851.7|16847.7|16820.7|16816.7|4311
1617933900000|2021-04-09 02:05:00|16851.2|16847.2|16871.7|16867.7|16872.7|16868.7|16847.7|16843.7|3670
1617934200000|2021-04-09 02:10:00|16871.2|16867.2|16858.2|16854.2|16871.7|16867.7|16843.2|16839.2|2218
1617934500000|2021-04-09 02:15:00|16857.2|16853.2|16851.2|16847.2|16857.7|16853.7|16844.2|16840.2|1579
1617934800000|2021-04-09 02:20:00|16850.2|16846.2|16858.2|16854.2|16862.7|16858.7|16846.7|16842.7|1094
1617935100000|2021-04-09 02:25:00|16857.7|16853.7|16858.7|16854.7|16871.7|16867.7|16857.2|16853.2|1296
1617935400000|2021-04-09 02:30:00|16859.7|16855.7|16883.7|16879.7|16884.2|16880.2|16855.7|16851.7|2316
1617935700000|2021-04-09 02:35:00|16884.2|16880.2|16881|16877|16890.2|16886.2|16879.2|16875.2|1794
1617936000000|2021-04-09 02:40:00|16880.5|16876.5|16886.5|16882.5|16887.5|16883.5|16870|16866|1115
1617936300000|2021-04-09 02:45:00|16887|16883|16881|16877|16891|16887|16877|16873|1561
1617936600000|2021-04-09 02:50:00|16881.5|16877.5|16867.5|16863.5|16881.5|16877.5|16863|16859|1224
1617936900000|2021-04-09 02:55:00|16868.5|16864.5|16868.5|16864.5|16871.5|16867.5|16861|16857|747
1617937200000|2021-04-09 03:00:00|16867.5|16863.5|16860.5|16856.5|16868.5|16864.5|16849.5|16845.5|1407
1617937500000|2021-04-09 03:05:00|16860|16856|16858.5|16854.5|16862|16858|16849.5|16845.5|1037
1617937800000|2021-04-09 03:10:00|16858|16854|16859|16855|16859|16855|16846.5|16842.5|832
1617938100000|2021-04-09 03:15:00|16856|16852|16876|16872|16881|16877|16855.5|16851.5|1261
1617938400000|2021-04-09 03:20:00|16877|16873|16854|16850|16877|16873|16853.5|16849.5|940
1617938700000|2021-04-09 03:25:00|16853.5|16849.5|16871|16867|16871|16867|16853|16849|518
1617939000000|2021-04-09 03:30:00|16871.5|16867.5|16874.5|16870.5|16875|16871|16853.5|16849.5|803
1617939300000|2021-04-09 03:35:00|16874|16870|16885|16881|16885|16881|16872|16868|1000
1617939600000|2021-04-09 03:40:00|16886|16882|16886.5|16882.5|16890|16886|16881|16877|979
1617939900000|2021-04-09 03:45:00|16886|16882|16881|16877|16887|16883|16877|16873|737
1617940200000|2021-04-09 03:50:00|16880|16876|16885|16881|16885.5|16881.5|16874|16870|646
1617940500000|2021-04-09 03:55:00|16885.5|16881.5|16889|16885|16899.5|16895.5|16885.5|16881.5|1785
1617940800000|2021-04-09 04:00:00|16888.5|16884.5|16887|16883|16893|16889|16883|16879|691
1617941100000|2021-04-09 04:05:00|16888|16884|16873.5|16869.5|16888|16884|16870|16866|936
1617941400000|2021-04-09 04:10:00|16872.5|16868.5|16873|16869|16878|16874|16868|16864|518
1617941700000|2021-04-09 04:15:00|16873.5|16869.5|16879.5|16875.5|16884|16880|16873.5|16869.5|536
1617942000000|2021-04-09 04:20:00|16879|16875|16891|16887|16891.5|16887.5|16878|16874|603
1617942300000|2021-04-09 04:25:00|16891.5|16887.5|16887.5|16883.5|16894|16890|16885.5|16881.5|777
1617942600000|2021-04-09 04:30:00|16887|16883|16878.5|16874.5|16888|16884|16877|16873|673
1617942900000|2021-04-09 04:35:00|16877.5|16873.5|16877|16873|16879|16875|16872|16868|632
1617943200000|2021-04-09 04:40:00|16877.5|16873.5|16876|16872|16880|16876|16874|16870|409
1617943500000|2021-04-09 04:45:00|16876.5|16872.5|16864|16860|16878|16874|16860|16856|945
1617943800000|2021-04-09 04:50:00|16864.5|16860.5|16871|16867|16874|16870|16864|16860|432
1617944100000|2021-04-09 04:55:00|16870|16866|16871|16867|16872|16868|16862|16858|615
1617944400000|2021-04-09 05:00:00|16874|16870|16878|16874|16888.5|16884.5|16873|16869|1232
1617944700000|2021-04-09 05:05:00|16878.5|16874.5|16874.5|16870.5|16882|16878|16874.5|16870.5|681
1617945000000|2021-04-09 05:10:00|16875.5|16871.5|16872|16868|16879|16875|16870|16866|631
1617945300000|2021-04-09 05:15:00|16871|16867|16864|16860|16871.5|16867.5|16862|16858|840
1617945600000|2021-04-09 05:20:00|16864.5|16860.5|16860|16856|16866|16862|16855.5|16851.5|881
1617945900000|2021-04-09 05:25:00|16859.5|16855.5|16855|16851|16865|16861|16855|16851|1646
1617946200000|2021-04-09 05:30:00|16857|16853|16844.5|16840.5|16859.5|16855.5|16843.5|16839.5|2081
1617946500000|2021-04-09 05:35:00|16845|16841|16840|16836|16845|16841|16840|16836|1289
1617946800000|2021-04-09 05:40:00|16840.5|16836.5|16845.5|16841.5|16848|16844|16839|16835|2073
1617947100000|2021-04-09 05:45:00|16850|16836|16846.4|16832.4|16850|16836|16845.7|16831.7|4
1617947400000|2021-04-09 05:50:00|16846.2|16832.2|16854.7|16840.7|16855|16841|16846.2|16832.2|0
1617947700000|2021-04-09 05:55:00|16854.3|16840.3|16853.6|16839.6|16854.3|16840.3|16851.1|16837.1|0
1617948000000|2021-04-09 06:00:00|16851.4|16837.4|16856.5|16842.5|16857.2|16843.2|16851.1|16837.1|0
1617948300000|2021-04-09 06:05:00|16856.8|16842.8|16860.9|16846.9|16864|16850|16854|16840|0
1617948600000|2021-04-09 06:10:00|16861.3|16847.3|16861|16847|16862.3|16848.3|16860.5|16846.5|0
1617948900000|2021-04-09 06:15:00|16853.9|16839.9|16860.6|16846.6|16864.1|16850.1|16853.9|16839.9|0
1617949200000|2021-04-09 06:20:00|16860.7|16846.7|16859.4|16845.4|16866.5|16852.5|16859.4|16845.4|0
1617949500000|2021-04-09 06:25:00|16861.5|16847.5|16860.9|16846.9|16863.8|16849.8|16859.8|16845.8|0
1617949800000|2021-04-09 06:30:00|16860.8|16846.8|16857.7|16843.7|16860.9|16846.9|16851.6|16837.6|0
1617950100000|2021-04-09 06:35:00|16857.6|16843.6|16854.9|16840.9|16858.4|16844.4|16850.4|16836.4|0
1617950400000|2021-04-09 06:40:00|16855|16841|16849.6|16835.6|16855|16841|16846.8|16832.8|0
1617950700000|2021-04-09 06:45:00|16849.7|16835.7|16853.9|16839.9|16855.9|16841.9|16849.7|16835.7|0
1617951000000|2021-04-09 06:50:00|16854|16840|16850.5|16836.5|16854.7|16840.7|16848.4|16834.4|0
1617951300000|2021-04-09 06:55:00|16848.5|16834.5|16850.6|16836.6|16851.3|16837.3|16846.3|16832.3|0
1617951600000|2021-04-09 07:00:00|16846.9|16840.9|16848.4|16842.4|16848.9|16842.9|16840.4|16834.4|483
1617951900000|2021-04-09 07:05:00|16849.4|16843.4|16847.4|16841.4|16854.4|16848.4|16847.4|16841.4|168
1617952200000|2021-04-09 07:10:00|16846.4|16840.4|16847.4|16841.4|16849.9|16843.9|16846.4|16840.4|107
1617952500000|2021-04-09 07:15:00|16848.9|16842.9|16854.4|16848.4|16859.4|16853.4|16848.9|16842.9|238
1617952800000|2021-04-09 07:20:00|16853.9|16847.9|16856.4|16850.4|16860.4|16854.4|16853.9|16847.9|130
1617953100000|2021-04-09 07:25:00|16855.4|16849.4|16857.9|16851.9|16862.4|16856.4|16855.4|16849.4|152
1617953400000|2021-04-09 07:30:00|16856.9|16850.9|16855.4|16849.4|16858.4|16852.4|16853.4|16847.4|132
1617953700000|2021-04-09 07:35:00|16854.9|16848.9|16859.4|16853.4|16860.9|16854.9|16850.4|16844.4|167
1617954000000|2021-04-09 07:40:00|16858.9|16852.9|16862.4|16856.4|16866.4|16860.4|16858.4|16852.4|260
1617954300000|2021-04-09 07:45:00|16863.4|16857.4|16864.4|16858.4|16864.4|16858.4|16862.4|16856.4|94
1617954600000|2021-04-09 07:50:00|16863.4|16857.4|16865.4|16859.4|16866.4|16860.4|16860.4|16854.4|160
1617954900000|2021-04-09 07:55:00|16865.9|16859.9|16864.9|16858.9|16867.4|16861.4|16863.9|16857.9|153
1617955200000|2021-04-09 08:00:00|16864.4|16858.4|16861.9|16855.9|16865.4|16859.4|16861.4|16855.4|71
1617955500000|2021-04-09 08:05:00|16861.4|16855.4|16860.4|16854.4|16862.9|16856.9|16859.4|16853.4|173
1617955800000|2021-04-09 08:10:00|16859.9|16853.9|16856.4|16850.4|16860.4|16854.4|16855.4|16849.4|86
1617956100000|2021-04-09 08:15:00|16856.9|16850.9|16857.4|16851.4|16860.4|16854.4|16855.4|16849.4|90
1617956400000|2021-04-09 08:20:00|16856.9|16850.9|16858.9|16852.9|16859.9|16853.9|16855.9|16849.9|56
1617956700000|2021-04-09 08:25:00|16859.9|16853.9|16857.9|16851.9|16859.9|16853.9|16857.4|16851.4|12
1617957000000|2021-04-09 08:30:00|16857.4|16851.4|16860.9|16854.9|16861.9|16855.9|16857.4|16851.4|69
1617957300000|2021-04-09 08:35:00|16861.4|16855.4|16863.4|16857.4|16864.4|16858.4|16860.9|16854.9|72
1617957600000|2021-04-09 08:40:00|16864.4|16858.4|16863.9|16857.9|16864.9|16858.9|16863.4|16857.4|36
1617957900000|2021-04-09 08:45:00|16863.4|16857.4|16866.4|16860.4|16867.4|16861.4|16863.4|16857.4|162
1617958200000|2021-04-09 08:50:00|16865.4|16859.4|16863.9|16857.9|16865.4|16859.4|16863.4|16857.4|52
1617958500000|2021-04-09 08:55:00|16864.4|16858.4|16868.4|16862.4|16869.9|16863.9|16863.4|16857.4|141
1617958800000|2021-04-09 09:00:00|16867.4|16861.4|16864.4|16858.4|16868.4|16862.4|16864.4|16858.4|157
1617959100000|2021-04-09 09:05:00|16863.4|16857.4|16863.4|16857.4|16863.4|16857.4|16863.4|16857.4|37
1617959400000|2021-04-09 09:10:00|16864.4|16858.4|16867.4|16861.4|16867.4|16861.4|16863.4|16857.4|76
1617959700000|2021-04-09 09:15:00|16866.9|16860.9|16865.4|16859.4|16867.4|16861.4|16864.4|16858.4|22
1617960000000|2021-04-09 09:20:00|16864.9|16858.9|16870.4|16864.4|16871.9|16865.9|16864.4|16858.4|106
1617960300000|2021-04-09 09:25:00|16870.9|16864.9|16871.4|16865.4|16873.4|16867.4|16870.4|16864.4|121
1617960600000|2021-04-09 09:30:00|16871.9|16865.9|16871.4|16865.4|16872.4|16866.4|16870.4|16864.4|31
1617960900000|2021-04-09 09:35:00|16870.9|16864.9|16873.4|16867.4|16873.4|16867.4|16869.4|16863.4|73
1617961200000|2021-04-09 09:40:00|16872.4|16866.4|16871.4|16865.4|16872.9|16866.9|16870.4|16864.4|58
1617961500000|2021-04-09 09:45:00|16872.4|16866.4|16873.9|16867.9|16874.4|16868.4|16872.4|16866.4|109
1617961800000|2021-04-09 09:50:00|16873.4|16867.4|16873.4|16867.4|16873.9|16867.9|16870.4|16864.4|98
1617962100000|2021-04-09 09:55:00|16872.9|16866.9|16874.9|16868.9|16875.4|16869.4|16872.4|16866.4|57
1617962400000|2021-04-09 10:00:00|16874.4|16868.4|16873.9|16867.9|16874.9|16868.9|16872.4|16866.4|82
1617962700000|2021-04-09 10:05:00|16874.4|16868.4|16875.4|16869.4|16876.4|16870.4|16874.4|16868.4|60
1617963000000|2021-04-09 10:10:00|16874.9|16868.9|16870.4|16864.4|16874.9|16868.9|16870.4|16864.4|77
1617963300000|2021-04-09 10:15:00|16869.9|16863.9|16872.4|16866.4|16873.4|16867.4|16867.9|16861.9|176
1617963600000|2021-04-09 10:20:00|16871.9|16865.9|16869.9|16863.9|16871.9|16865.9|16869.4|16863.4|51
1617963900000|2021-04-09 10:25:00|16870.4|16864.4|16869.9|16863.9|16870.4|16864.4|16868.4|16862.4|21
1617964200000|2021-04-09 10:30:00|16870.4|16864.4|16872.4|16866.4|16872.4|16866.4|16869.4|16863.4|21
1617964500000|2021-04-09 10:35:00|16871.9|16865.9|16873.4|16867.4|16874.4|16868.4|16871.4|16865.4|59
1617964800000|2021-04-09 10:40:00|16872.4|16866.4|16878.4|16872.4|16879.4|16873.4|16872.4|16866.4|231
1617965100000|2021-04-09 10:45:00|16878.9|16872.9|16877.4|16871.4|16879.9|16873.9|16877.4|16871.4|78
1617965400000|2021-04-09 10:50:00|16876.4|16870.4|16878.9|16872.9|16880.4|16874.4|16875.4|16869.4|82
1617965700000|2021-04-09 10:55:00|16879.4|16873.4|16874.4|16868.4|16879.4|16873.4|16874.4|16868.4|47
1617966000000|2021-04-09 11:00:00|16873.4|16867.4|16877.9|16871.9|16879.4|16873.4|16873.4|16867.4|70
1617966300000|2021-04-09 11:05:00|16877.4|16871.4|16876.9|16870.9|16877.9|16871.9|16875.4|16869.4|40
1617966600000|2021-04-09 11:10:00|16877.4|16871.4|16877.4|16871.4|16878.4|16872.4|16876.9|16870.9|33
1617966900000|2021-04-09 11:15:00|16878.4|16872.4|16877.4|16871.4|16878.4|16872.4|16877.4|16871.4|11
1617967200000|2021-04-09 11:20:00|16878.4|16872.4|16882.4|16876.4|16883.4|16877.4|16878.4|16872.4|184
1617967500000|2021-04-09 11:25:00|16882.9|16876.9|16884.4|16878.4|16884.9|16878.9|16882.4|16876.4|130
1617967800000|2021-04-09 11:30:00|16884.9|16878.9|16885.4|16879.4|16885.4|16879.4|16884.4|16878.4|74
1617968100000|2021-04-09 11:35:00|16884.9|16878.9|16884.4|16878.4|16885.4|16879.4|16883.9|16877.9|51
1617968400000|2021-04-09 11:40:00|16884.9|16878.9|16882.4|16876.4|16884.9|16878.9|16881.9|16875.9|140
1617968700000|2021-04-09 11:45:00|16881.9|16875.9|16880.4|16874.4|16881.9|16875.9|16880.4|16874.4|37
1617969000000|2021-04-09 11:50:00|16881.4|16875.4|16885.4|16879.4|16885.4|16879.4|16881.4|16875.4|70
1617969300000|2021-04-09 11:55:00|16884.9|16878.9|16882.9|16876.9|16884.9|16878.9|16881.9|16875.9|133
1617969600000|2021-04-09 12:00:00|16883.9|16877.9|16882.4|16876.4|16883.9|16877.9|16881.4|16875.4|29
1617969900000|2021-04-09 12:05:00|16881.9|16875.9|16877.4|16871.4|16881.9|16875.9|16877.4|16871.4|119
1617970200000|2021-04-09 12:10:00|16875.9|16869.9|16874.9|16868.9|16876.9|16870.9|16873.4|16867.4|225
1617970500000|2021-04-09 12:15:00|16875.4|16869.4|16874.4|16868.4|16875.9|16869.9|16872.4|16866.4|122
1617970800000|2021-04-09 12:20:00|16873.9|16867.9|16872.4|16866.4|16874.4|16868.4|16870.4|16864.4|88
1617971100000|2021-04-09 12:25:00|16871.9|16865.9|16872.4|16866.4|16873.4|16867.4|16871.4|16865.4|52
1617971400000|2021-04-09 12:30:00|16872.9|16866.9|16874.9|16868.9|16876.4|16870.4|16870.9|16864.9|124
1617971700000|2021-04-09 12:35:00|16874.4|16868.4|16870.4|16864.4|16876.4|16870.4|16868.9|16862.9|99
1617972000000|2021-04-09 12:40:00|16869.4|16863.4|16865.4|16859.4|16869.4|16863.4|16865.4|16859.4|146
1617972300000|2021-04-09 12:45:00|16864.4|16858.4|16853.4|16847.4|16864.4|16858.4|16852.4|16846.4|465
1617972600000|2021-04-09 12:50:00|16852.9|16846.9|16855.4|16849.4|16856.9|16850.9|16852.4|16846.4|268
1617972900000|2021-04-09 12:55:00|16854.4|16848.4|16855.4|16849.4|16857.9|16851.9|16852.4|16846.4|197
1617973200000|2021-04-09 13:00:00|16854.9|16848.9|16851.4|16845.4|16855.4|16849.4|16849.4|16843.4|256
1617973500000|2021-04-09 13:05:00|16850.4|16844.4|16849.4|16843.4|16851.4|16845.4|16845.4|16839.4|273
1617973800000|2021-04-09 13:10:00|16848.4|16842.4|16854.4|16848.4|16855.4|16849.4|16848.4|16842.4|256
1617974100000|2021-04-09 13:15:00|16853.4|16847.4|16855.4|16849.4|16856.4|16850.4|16851.9|16845.9|160
1617974400000|2021-04-09 13:20:00|16856.4|16850.4|16858.4|16852.4|16860.4|16854.4|16854.4|16848.4|202
1617974700000|2021-04-09 13:25:00|16858.9|16852.9|16856.9|16850.9|16859.4|16853.4|16856.4|16850.4|110
1617975000000|2021-04-09 13:30:00|16856.4|16850.4|16855.4|16849.4|16857.4|16851.4|16844.4|16838.4|499
1617975300000|2021-04-09 13:35:00|16855.9|16849.9|16856.4|16850.4|16857.4|16851.4|16850.9|16844.9|333
1617975600000|2021-04-09 13:40:00|16855.4|16849.4|16858.4|16852.4|16859.4|16853.4|16851.4|16845.4|230
1617975900000|2021-04-09 13:45:00|16859.4|16853.4|16859.9|16853.9|16863.4|16857.4|16859.4|16853.4|292
1617976200000|2021-04-09 13:50:00|16860.4|16854.4|16858.4|16852.4|16862.4|16856.4|16854.4|16848.4|203
1617976500000|2021-04-09 13:55:00|16858.9|16852.9|16860.4|16854.4|16862.4|16856.4|16858.4|16852.4|125
1617976800000|2021-04-09 14:00:00|16861.4|16855.4|16869.4|16863.4|16869.4|16863.4|16860.9|16854.9|322
1617977100000|2021-04-09 14:05:00|16868.9|16862.9|16866.4|16860.4|16869.9|16863.9|16865.4|16859.4|199
1617977400000|2021-04-09 14:10:00|16866.9|16860.9|16863.4|16857.4|16869.4|16863.4|16863.4|16857.4|184
1617977700000|2021-04-09 14:15:00|16862.4|16856.4|16866.9|16860.9|16872.4|16866.4|16861.4|16855.4|402
1617978000000|2021-04-09 14:20:00|16866.4|16860.4|16867.4|16861.4|16870.4|16864.4|16866.4|16860.4|120
1617978300000|2021-04-09 14:25:00|16867.9|16861.9|16867.4|16861.4|16868.4|16862.4|16862.4|16856.4|207
1617978600000|2021-04-09 14:30:00|16866.4|16860.4|16866.4|16860.4|16866.4|16860.4|16862.4|16856.4|104
1617978900000|2021-04-09 14:35:00|16867.4|16861.4|16867.4|16861.4|16871.4|16865.4|16866.9|16860.9|183
1617979200000|2021-04-09 14:40:00|16866.9|16860.9|16863.4|16857.4|16868.4|16862.4|16862.4|16856.4|108
1617979500000|2021-04-09 14:45:00|16862.4|16856.4|16866.4|16860.4|16866.9|16860.9|16859.9|16853.9|151
1617979800000|2021-04-09 14:50:00|16865.4|16859.4|16865.4|16859.4|16867.4|16861.4|16863.9|16857.9|88
1617980100000|2021-04-09 14:55:00|16864.9|16858.9|16859.4|16853.4|16865.4|16859.4|16856.4|16850.4|242
1617980400000|2021-04-09 15:00:00|16858.9|16852.9|16857.9|16851.9|16864.4|16858.4|16856.4|16850.4|119
1617980700000|2021-04-09 15:05:00|16858.4|16852.4|16861.9|16855.9|16863.4|16857.4|16856.9|16850.9|69
1617981000000|2021-04-09 15:10:00|16862.4|16856.4|16865.4|16859.4|16865.4|16859.4|16859.4|16853.4|71
1617981300000|2021-04-09 15:15:00|16864.9|16858.9|16865.4|16859.4|16866.4|16860.4|16864.4|16858.4|82
1617981600000|2021-04-09 15:20:00|16865.9|16859.9|16863.9|16857.9|16866.4|16860.4|16861.9|16855.9|48
1617981900000|2021-04-09 15:25:00|16863.4|16857.4|16860.9|16854.9|16864.9|16858.9|16860.9|16854.9|32
1617982200000|2021-04-09 15:30:00|16861.4|16855.4|16865.4|16859.4|16865.4|16859.4|16859.9|16853.9|73
1617982500000|2021-04-09 15:35:00|16864.9|16858.9|16866.4|16860.4|16866.4|16860.4|16864.4|16858.4|40
1617982800000|2021-04-09 15:40:00|16866.9|16860.9|16868.4|16862.4|16870.4|16864.4|16866.4|16860.4|155
1617983100000|2021-04-09 15:45:00|16867.9|16861.9|16871.4|16865.4|16871.4|16865.4|16867.4|16861.4|93
1617983400000|2021-04-09 15:50:00|16872.4|16866.4|16888.4|16882.4|16890.9|16884.9|16871.9|16865.9|802
1617983700000|2021-04-09 15:55:00|16888.9|16882.9|16890.9|16884.9|16892.4|16886.4|16887.9|16881.9|383
1617984000000|2021-04-09 16:00:00|16891.9|16885.9|16900.4|16894.4|16904.9|16898.9|16891.9|16885.9|1111
1617984300000|2021-04-09 16:05:00|16899.9|16893.9|16896.4|16890.4|16900.4|16894.4|16896.4|16890.4|288
1617984600000|2021-04-09 16:10:00|16895.4|16889.4|16889.4|16883.4|16896.4|16890.4|16888.4|16882.4|430
1617984900000|2021-04-09 16:15:00|16890.4|16884.4|16890.4|16884.4|16891.9|16885.9|16888.4|16882.4|119
1617985200000|2021-04-09 16:20:00|16890.9|16884.9|16894.9|16888.9|16895.9|16889.9|16890.9|16884.9|115
1617985500000|2021-04-09 16:25:00|16894.4|16888.4|16894.4|16888.4|16894.9|16888.9|16890.4|16884.4|61
1617985800000|2021-04-09 16:30:00|16895.4|16889.4|16893.4|16887.4|16896.4|16890.4|16892.4|16886.4|97
1617986100000|2021-04-09 16:35:00|16892.4|16886.4|16891.9|16885.9|16895.4|16889.4|16891.4|16885.4|58
1617986400000|2021-04-09 16:40:00|16892.4|16886.4|16890.4|16884.4|16894.4|16888.4|16890.4|16884.4|68
1617986700000|2021-04-09 16:45:00|16890.9|16884.9|16886.4|16880.4|16891.4|16885.4|16886.4|16880.4|110
1617987000000|2021-04-09 16:50:00|16886.9|16880.9|16886.9|16880.9|16889.9|16883.9|16886.4|16880.4|90
1617987300000|2021-04-09 16:55:00|16887.4|16881.4|16892.4|16886.4|16892.9|16886.9|16887.4|16881.4|56
1617987600000|2021-04-09 17:00:00|16893.4|16887.4|16889.4|16883.4|16894.4|16888.4|16889.4|16883.4|137
1617987900000|2021-04-09 17:05:00|16889.9|16883.9|16889.4|16883.4|16890.4|16884.4|16889.4|16883.4|17
1617988200000|2021-04-09 17:10:00|16889.9|16883.9|16890.4|16884.4|16891.4|16885.4|16889.4|16883.4|25
1617988500000|2021-04-09 17:15:00|16891.4|16885.4|16894.4|16888.4|16894.4|16888.4|16890.4|16884.4|40
1617988800000|2021-04-09 17:20:00|16893.9|16887.9|16889.9|16883.9|16895.4|16889.4|16887.9|16881.9|66
1617989100000|2021-04-09 17:25:00|16889.4|16883.4|16890.4|16884.4|16891.9|16885.9|16889.4|16883.4|17
1617989400000|2021-04-09 17:30:00|16890.9|16884.9|16894.9|16888.9|16895.4|16889.4|16890.4|16884.4|45
1617989700000|2021-04-09 17:35:00|16894.4|16888.4|16895.9|16889.9|16898.4|16892.4|16894.4|16888.4|64
1617990000000|2021-04-09 17:40:00|16896.9|16890.9|16897.9|16891.9|16900.4|16894.4|16896.9|16890.9|77
1617990300000|2021-04-09 17:45:00|16898.9|16892.9|16917.9|16911.9|16921.9|16915.9|16898.9|16892.9|970
1617990600000|2021-04-09 17:50:00|16917.4|16911.4|16917.4|16911.4|16926.9|16920.9|16916.4|16910.4|490
1617990900000|2021-04-09 17:55:00|16916.9|16910.9|16916.4|16910.4|16919.4|16913.4|16914.4|16908.4|85
1617991200000|2021-04-09 18:00:00|16917.4|16911.4|16924.4|16918.4|16925.9|16919.9|16917.4|16911.4|248
1617991500000|2021-04-09 18:05:00|16923.9|16917.9|16922.9|16916.9|16924.9|16918.9|16921.4|16915.4|90
1617991800000|2021-04-09 18:10:00|16922.4|16916.4|16923.4|16917.4|16923.4|16917.4|16919.9|16913.9|72
1617992100000|2021-04-09 18:15:00|16924.4|16918.4|16928.4|16922.4|16929.9|16923.9|16924.4|16918.4|312
1617992400000|2021-04-09 18:20:00|16927.9|16921.9|16919.4|16913.4|16928.4|16922.4|16919.4|16913.4|113
1617992700000|2021-04-09 18:25:00|16918.4|16912.4|16911.9|16905.9|16921.4|16915.4|16910.4|16904.4|146
1617993000000|2021-04-09 18:30:00|16911.4|16905.4|16912.4|16906.4|16912.9|16906.9|16906.9|16900.9|119
1617993300000|2021-04-09 18:35:00|16911.9|16905.9|16913.4|16907.4|16913.4|16907.4|16909.4|16903.4|26
1617993600000|2021-04-09 18:40:00|16912.9|16906.9|16914.4|16908.4|16917.4|16911.4|16911.4|16905.4|60
1617993900000|2021-04-09 18:45:00|16913.9|16907.9|16912.9|16906.9|16914.9|16908.9|16911.4|16905.4|33
1617994200000|2021-04-09 18:50:00|16911.9|16905.9|16915.4|16909.4|16915.4|16909.4|16909.4|16903.4|51
1617994500000|2021-04-09 18:55:00|16915.9|16909.9|16912.4|16906.4|16915.9|16909.9|16909.9|16903.9|51
1617994800000|2021-04-09 19:00:00|16911.4|16905.4|16912.4|16906.4|16915.4|16909.4|16911.4|16905.4|74
1617995100000|2021-04-09 19:05:00|16911.9|16905.9|16909.4|16903.4|16913.4|16907.4|16908.4|16902.4|37
1617995400000|2021-04-09 19:10:00|16908.9|16902.9|16908.9|16902.9|16910.4|16904.4|16906.9|16900.9|41
1617995700000|2021-04-09 19:15:00|16909.4|16903.4|16911.9|16905.9|16915.4|16909.4|16908.9|16902.9|78
1617996000000|2021-04-09 19:20:00|16912.4|16906.4|16921.4|16915.4|16923.9|16917.9|16912.4|16906.4|122
1617996300000|2021-04-09 19:25:00|16921.9|16915.9|16925.4|16919.4|16925.4|16919.4|16921.9|16915.9|49
1617996600000|2021-04-09 19:30:00|16926.4|16920.4|16923.9|16917.9|16928.9|16922.9|16923.4|16917.4|103
1617996900000|2021-04-09 19:35:00|16924.4|16918.4|16924.9|16918.9|16927.4|16921.4|16923.9|16917.9|58
1617997200000|2021-04-09 19:40:00|16925.4|16919.4|16917.4|16911.4|16925.9|16919.9|16917.4|16911.4|84
1617997500000|2021-04-09 19:45:00|16918.4|16912.4|16915.9|16909.9|16918.4|16912.4|16912.9|16906.9|94
1617997800000|2021-04-09 19:50:00|16917.4|16911.4|16916.9|16910.9|16918.9|16912.9|16916.4|16910.4|43
1617998100000|2021-04-09 19:55:00|16917.4|16911.4|16920.4|16914.4|16921.4|16915.4|16916.4|16910.4|116
1617998400000|2021-04-09 20:00:00|16920.9|16914.9|16916.4|16910.4|16922.9|16916.9|16915.9|16909.9|169
1617998700000|2021-04-09 20:05:00|16916.9|16910.9|16917.4|16911.4|16918.4|16912.4|16916.9|16910.9|14
1617999000000|2021-04-09 20:10:00|16917.9|16911.9|16920.4|16914.4|16921.4|16915.4|16917.9|16911.9|50
1617999300000|2021-04-09 20:15:00|16919.4|16913.4|16919.9|16913.9|16919.9|16913.9|16916.4|16910.4|72
1617999600000|2021-04-09 20:20:00|16918.4|16912.4|16915.9|16909.9|16919.4|16913.4|16915.4|16909.4|88
1617999900000|2021-04-09 20:25:00|16916.4|16910.4|16921.4|16915.4|16921.4|16915.4|16915.4|16909.4|59
1618000200000|2021-04-09 20:30:00|16920.9|16914.9|16916.9|16910.9|16920.9|16914.9|16915.4|16909.4|52
1618000500000|2021-04-09 20:35:00|16917.4|16911.4|16916.4|16910.4|16918.4|16912.4|16915.9|16909.9|58
1618000800000|2021-04-09 20:40:00|16916.9|16910.9|16918.9|16912.9|16918.9|16912.9|16916.9|16910.9|37
1618001100000|2021-04-09 20:45:00|16918.4|16912.4|16920.4|16914.4|16920.4|16914.4|16916.4|16910.4|111
1618001400000|2021-04-09 20:50:00|16919.9|16913.9|16920.4|16914.4|16920.4|16914.4|16916.9|16910.9|137
1618001700000|2021-04-09 20:55:00|16919.9|16913.9|16917.9|16911.9|16919.9|16913.9|16917.9|16911.9|106
1618002000000|2021-04-09 21:00:00|16923|16909|16923|16909|16923|16909|16923|16909|0
1618178400000|2021-04-11 22:00:00|16923.3|16909.3|16918.7|16904.7|16923.7|16909.7|16918|16904|0
1618178700000|2021-04-11 22:05:00|16919.1|16905.1|16923.7|16909.7|16924.5|16910.5|16919.1|16905.1|0
1618179000000|2021-04-11 22:10:00|16922.3|16908.3|16929.8|16915.8|16929.8|16915.8|16921.6|16907.6|0
1618179300000|2021-04-11 22:15:00|16930.5|16916.5|16928.3|16914.3|16931.9|16917.9|16928.3|16914.3|0
1618179600000|2021-04-11 22:20:00|16928|16914|16928.3|16914.3|16929.1|16915.1|16928|16914|0
1618179900000|2021-04-11 22:25:00|16929.1|16915.1|16929.1|16915.1|16929.8|16915.8|16928.3|16914.3|0
1618180200000|2021-04-11 22:30:00|16928.3|16914.3|16929.8|16915.8|16929.8|16915.8|16926.9|16912.9|0
1618180500000|2021-04-11 22:35:00|16929.4|16915.4|16932.6|16918.6|16933.7|16919.7|16929.1|16915.1|0
1618180800000|2021-04-11 22:40:00|16933|16919|16929.1|16915.1|16933.4|16919.4|16929.1|16915.1|0
1618181100000|2021-04-11 22:45:00|16929.8|16915.8|16928.3|16914.3|16931.2|16917.2|16928.3|16914.3|0
1618181400000|2021-04-11 22:50:00|16929.1|16915.1|16929.8|16915.8|16930.5|16916.5|16928.3|16914.3|0
1618181700000|2021-04-11 22:55:00|16930.1|16916.1|16925.5|16911.5|16930.5|16916.5|16918.3|16904.3|0
1618182000000|2021-04-11 23:00:00|16924.7|16910.7|16921.1|16907.1|16924.7|16910.7|16918.3|16904.3|0
1618182300000|2021-04-11 23:05:00|16921.5|16907.5|16921.9|16907.9|16921.9|16907.9|16919.7|16905.7|0
1618182600000|2021-04-11 23:10:00|16922.6|16908.6|16922.2|16908.2|16922.9|16908.9|16920.4|16906.4|0
1618182900000|2021-04-11 23:15:00|16922.9|16908.9|16925.1|16911.1|16925.1|16911.1|16922.2|16908.2|0
1618183200000|2021-04-11 23:20:00|16925.8|16911.8|16927.2|16913.2|16927.9|16913.9|16925.1|16911.1|0
1618183500000|2021-04-11 23:25:00|16926.5|16912.5|16921.5|16907.5|16926.5|16912.5|16921.5|16907.5|0
1618183800000|2021-04-11 23:30:00|16922.2|16908.2|16919.3|16905.3|16922.9|16908.9|16919.3|16905.3|0
1618184100000|2021-04-11 23:35:00|16917.9|16903.9|16916.4|16902.4|16917.9|16903.9|16913.6|16899.6|0
1618184400000|2021-04-11 23:40:00|16917.2|16903.2|16916.4|16902.4|16918.6|16904.6|16916.1|16902.1|0
1618184700000|2021-04-11 23:45:00|16916.1|16902.1|16916.4|16902.4|16918.6|16904.6|16913.6|16899.6|0
1618185000000|2021-04-11 23:50:00|16915.7|16901.7|16916.4|16902.4|16917.2|16903.2|16914.3|16900.3|0
1618185300000|2021-04-11 23:55:00|16917.2|16903.2|16913.2|16899.2|16917.2|16903.2|16913.2|16899.2|0
1618185600000|2021-04-12 00:00:00|16913.9|16899.9|16908.5|16894.5|16915.3|16901.3|16906.3|16892.3|0
1618185900000|2021-04-12 00:05:00|16907.7|16893.7|16908.5|16894.5|16911.3|16897.3|16905.6|16891.6|0
1618186200000|2021-04-12 00:10:00|16909.2|16895.2|16902.7|16888.7|16909.9|16895.9|16900.5|16886.5|0
1618186500000|2021-04-12 00:15:00|16902.3|16888.3|16908.4|16894.4|16909.9|16895.9|16902|16888|0
1618186800000|2021-04-12 00:20:00|16908.1|16894.1|16906.3|16892.3|16908.4|16894.4|16904.9|16890.9|0
1618187100000|2021-04-12 00:25:00|16906.1|16892.1|16909.7|16895.7|16912.4|16898.4|16905.9|16891.9|0
1618187400000|2021-04-12 00:30:00|16909.5|16895.5|16922.8|16908.8|16922.8|16908.8|16909.5|16895.5|0
1618187700000|2021-04-12 00:35:00|16922.4|16908.4|16921.7|16907.7|16922.4|16908.4|16917.4|16903.4|0
1618188000000|2021-04-12 00:40:00|16921.4|16907.4|16926.4|16912.4|16928.9|16914.9|16921.4|16907.4|0
1618188300000|2021-04-12 00:45:00|16926.2|16912.2|16897.9|16893.9|16926.2|16912.2|16895.4|16891.4|2645
1618188600000|2021-04-12 00:50:00|16898.9|16894.9|16902.9|16898.9|16904.9|16900.9|16892.4|16888.4|1194
1618188900000|2021-04-12 00:55:00|16903.4|16899.4|16916.4|16912.4|16917.4|16913.4|16898.4|16894.4|1415
1618189200000|2021-04-12 01:00:00|16912.4|16908.4|16914.9|16910.9|16937.4|16933.4|16905.9|16901.9|4490
1618189500000|2021-04-12 01:05:00|16913.9|16909.9|16923.9|16919.9|16945.4|16941.4|16911.4|16907.4|3526
1618189800000|2021-04-12 01:10:00|16925.9|16921.9|16950.9|16946.9|16954.9|16950.9|16925.9|16921.9|3398
1618190100000|2021-04-12 01:15:00|16952.4|16948.4|16956.4|16952.4|16961.9|16957.9|16946.4|16942.4|2830
1618190400000|2021-04-12 01:20:00|16955.9|16951.9|16943.9|16939.9|16977.4|16973.4|16940.9|16936.9|4809
1618190700000|2021-04-12 01:25:00|16944.4|16940.4|16922.4|16918.4|16944.4|16940.4|16917.4|16913.4|3425
1618191000000|2021-04-12 01:30:00|16921.9|16917.9|16896.4|16892.4|16926.9|16922.9|16888.9|16884.9|5204
1618191300000|2021-04-12 01:35:00|16896.9|16892.9|16925.4|16921.4|16925.4|16921.4|16885.4|16881.4|3471
1618191600000|2021-04-12 01:40:00|16925.9|16921.9|16940.4|16936.4|16940.4|16936.4|16906.4|16902.4|3010
1618191900000|2021-04-12 01:45:00|16941.4|16937.4|16951.4|16947.4|16953.4|16949.4|16927.9|16923.9|2920
1618192200000|2021-04-12 01:50:00|16950.9|16946.9|16916.4|16912.4|16953.9|16949.9|16914.4|16910.4|2555
1618192500000|2021-04-12 01:55:00|16915.4|16911.4|16920.9|16916.9|16924.4|16920.4|16905.4|16901.4|1736
1618192800000|2021-04-12 02:00:00|16921.7|16917.7|16914.7|16910.7|16924.2|16920.2|16894.7|16890.7|2222
1618193100000|2021-04-12 02:05:00|16912.7|16908.7|16932.2|16928.2|16939.2|16935.2|16912.7|16908.7|2062
1618193400000|2021-04-12 02:10:00|16933.2|16929.2|16914.7|16910.7|16939.2|16935.2|16912.2|16908.2|1302
1618193700000|2021-04-12 02:15:00|16914.2|16910.2|16906.2|16902.2|16922.2|16918.2|16898.2|16894.2|1699
1618194000000|2021-04-12 02:20:00|16905.7|16901.7|16877.7|16873.7|16905.7|16901.7|16877.2|16873.2|3554
1618194300000|2021-04-12 02:25:00|16876.2|16872.2|16882.2|16878.2|16888.2|16884.2|16872.2|16868.2|1752
1618194600000|2021-04-12 02:30:00|16881.2|16877.2|16850.2|16846.2|16888.2|16884.2|16850.2|16846.2|3077
1618194900000|2021-04-12 02:35:00|16849.7|16845.7|16806.2|16802.2|16859.7|16855.7|16776.7|16772.7|10411
1618195200000|2021-04-12 02:40:00|16807.7|16803.7|16813.2|16809.2|16827.2|16823.2|16798.7|16794.7|2569
1618195500000|2021-04-12 02:45:00|16812.7|16808.7|16831.7|16827.7|16836.2|16832.2|16808.7|16804.7|1956
1618195800000|2021-04-12 02:50:00|16831.2|16827.2|16852.2|16848.2|16853.2|16849.2|16829.2|16825.2|2531
1618196100000|2021-04-12 02:55:00|16852.7|16848.7|16846.7|16842.7|16860.2|16856.2|16846.2|16842.2|1604
1618196400000|2021-04-12 03:00:00|16846.2|16842.2|16860.2|16856.2|16860.2|16856.2|16844.2|16840.2|1292
1618196700000|2021-04-12 03:05:00|16861.2|16857.2|16854.2|16850.2|16866.2|16862.2|16852.2|16848.2|1289
1618197000000|2021-04-12 03:10:00|16853.7|16849.7|16847.2|16843.2|16855.7|16851.7|16842.2|16838.2|800
1618197300000|2021-04-12 03:15:00|16845.2|16841.2|16870.7|16866.7|16873.2|16869.2|16844.2|16840.2|1590
1618197600000|2021-04-12 03:20:00|16870.2|16866.2|16860.2|16856.2|16871.7|16867.7|16851.7|16847.7|1096
1618197900000|2021-04-12 03:25:00|16859.2|16855.2|16864.2|16860.2|16864.2|16860.2|16850.2|16846.2|726
1618198200000|2021-04-12 03:30:00|16863.7|16859.7|16869.2|16865.2|16871.2|16867.2|16859.7|16855.7|841
1618198500000|2021-04-12 03:35:00|16870.2|16866.2|16863.2|16859.2|16873.2|16869.2|16857.2|16853.2|759
1618198800000|2021-04-12 03:40:00|16864.2|16860.2|16881.2|16877.2|16881.7|16877.7|16859.2|16855.2|1103
1618199100000|2021-04-12 03:45:00|16882.2|16878.2|16890.2|16886.2|16890.2|16886.2|16876.2|16872.2|1334
1618199400000|2021-04-12 03:50:00|16890.7|16886.7|16890.7|16886.7|16892.2|16888.2|16886.2|16882.2|890
1618199700000|2021-04-12 03:55:00|16890.2|16886.2|16894.2|16890.2|16898.2|16894.2|16884.7|16880.7|1003
1618200000000|2021-04-12 04:00:00|16894.7|16890.7|16884.2|16880.2|16899.7|16895.7|16880.2|16876.2|1047
1618200300000|2021-04-12 04:05:00|16885.2|16881.2|16871.2|16867.2|16885.2|16881.2|16871.2|16867.2|1135
1618200600000|2021-04-12 04:10:00|16870.2|16866.2|16875.7|16871.7|16880.2|16876.2|16868.2|16864.2|558
1618200900000|2021-04-12 04:15:00|16875.2|16871.2|16866.2|16862.2|16876.2|16872.2|16865.2|16861.2|511
1618201200000|2021-04-12 04:20:00|16865.7|16861.7|16861.2|16857.2|16870.7|16866.7|16858.2|16854.2|1132
1618201500000|2021-04-12 04:25:00|16860.2|16856.2|16879.2|16875.2|16879.2|16875.2|16860.2|16856.2|880
1618201800000|2021-04-12 04:30:00|16878.7|16874.7|16868.7|16864.7|16882.2|16878.2|16868.2|16864.2|804
1618202100000|2021-04-12 04:35:00|16868.2|16864.2|16853.7|16849.7|16868.2|16864.2|16851.2|16847.2|1163
1618202400000|2021-04-12 04:40:00|16854.2|16850.2|16849.2|16845.2|16857.2|16853.2|16848.2|16844.2|669
1618202700000|2021-04-12 04:45:00|16848.2|16844.2|16852.2|16848.2|16857.2|16853.2|16847.2|16843.2|749
1618203000000|2021-04-12 04:50:00|16851.7|16847.7|16858.2|16854.2|16862.7|16858.7|16849.7|16845.7|499
1618203300000|2021-04-12 04:55:00|16859.2|16855.2|16852.7|16848.7|16861.7|16857.7|16849.2|16845.2|598
1618203600000|2021-04-12 05:00:00|16851.7|16847.7|16851.2|16847.2|16856.2|16852.2|16847.2|16843.2|621
1618203900000|2021-04-12 05:05:00|16850.2|16846.2|16858.2|16854.2|16858.2|16854.2|16845.2|16841.2|787
1618204200000|2021-04-12 05:10:00|16857.7|16853.7|16841.2|16837.2|16858.2|16854.2|16841.2|16837.2|928
1618204500000|2021-04-12 05:15:00|16842.2|16838.2|16856.2|16852.2|16856.7|16852.7|16841.7|16837.7|752
1618204800000|2021-04-12 05:20:00|16857.2|16853.2|16868.2|16864.2|16868.2|16864.2|16854.7|16850.7|1045
1618205100000|2021-04-12 05:25:00|16869.2|16865.2|16862.2|16858.2|16874.2|16870.2|16861.7|16857.7|1304
1618205400000|2021-04-12 05:30:00|16862.7|16858.7|16854.7|16850.7|16862.7|16858.7|16848.2|16844.2|1446
1618205700000|2021-04-12 05:35:00|16854.2|16850.2|16849.7|16845.7|16854.7|16850.7|16848.2|16844.2|778
1618206000000|2021-04-12 05:40:00|16850.2|16846.2|16848.2|16844.2|16851.2|16847.2|16847.2|16843.2|1298
1618206300000|2021-04-12 05:45:00|16853.2|16839.2|16853.7|16839.7|16854.2|16840.2|16852.8|16838.8|1
1618206600000|2021-04-12 05:50:00|16854.1|16840.1|16854.4|16840.4|16856.9|16842.9|16853.3|16839.3|0
1618206900000|2021-04-12 05:55:00|16854.1|16840.1|16854.4|16840.4|16855.1|16841.1|16854.1|16840.1|0
1618207200000|2021-04-12 06:00:00|16853.3|16839.3|16849.4|16835.4|16854.4|16840.4|16846.9|16832.9|0
1618207500000|2021-04-12 06:05:00|16849.6|16835.6|16857.3|16843.3|16859.1|16845.1|16849.4|16835.4|0
1618207800000|2021-04-12 06:10:00|16856.9|16842.9|16848.7|16834.7|16856.9|16842.9|16848|16834|0
1618208100000|2021-04-12 06:15:00|16848.5|16834.5|16861.3|16847.3|16863.1|16849.1|16845|16831|0
1618208400000|2021-04-12 06:20:00|16863.3|16849.3|16866.2|16852.2|16866.2|16852.2|16861.1|16847.1|0
1618208700000|2021-04-12 06:25:00|16866.3|16852.3|16872.7|16858.7|16872.7|16858.7|16866.2|16852.2|0
1618209000000|2021-04-12 06:30:00|16872.6|16858.6|16870.8|16856.8|16872.8|16858.8|16870|16856|0
1618209300000|2021-04-12 06:35:00|16870.9|16856.9|16871|16857|16872.6|16858.6|16870.9|16856.9|0
1618209600000|2021-04-12 06:40:00|16871.1|16857.1|16871.7|16857.7|16872|16858|16870.4|16856.4|0
1618209900000|2021-04-12 06:45:00|16871.8|16857.8|16873.4|16859.4|16875.6|16861.6|16871|16857|0
1618210200000|2021-04-12 06:50:00|16873.5|16859.5|16880.5|16866.5|16881.2|16867.2|16872.7|16858.7|0
1618210500000|2021-04-12 06:55:00|16880.4|16866.4|16880.6|16866.6|16886.3|16872.3|16874.2|16860.2|0
1618210800000|2021-04-12 07:00:00|16881.2|16867.2|16858|16852|16881.3|16867.3|16855.5|16849.5|560
1618211100000|2021-04-12 07:05:00|16858.5|16852.5|16866.5|16860.5|16866.5|16860.5|16857.5|16851.5|237
1618211400000|2021-04-12 07:10:00|16867.5|16861.5|16871.5|16865.5|16876.5|16870.5|16867.5|16861.5|400
1618211700000|2021-04-12 07:15:00|16869.5|16863.5|16872.5|16866.5|16875.5|16869.5|16869.5|16863.5|243
1618212000000|2021-04-12 07:20:00|16871.5|16865.5|16864.5|16858.5|16871.5|16865.5|16862.5|16856.5|256
1618212300000|2021-04-12 07:25:00|16865|16859|16863|16857|16865|16859|16858.5|16852.5|151
1618212600000|2021-04-12 07:30:00|16862.5|16856.5|16869.5|16863.5|16870|16864|16860.5|16854.5|163
1618212900000|2021-04-12 07:35:00|16869|16863|16866.5|16860.5|16872.5|16866.5|16865.5|16859.5|73
1618213200000|2021-04-12 07:40:00|16867|16861|16866|16860|16869|16863|16864.5|16858.5|60
1618213500000|2021-04-12 07:45:00|16866.5|16860.5|16867.5|16861.5|16867.5|16861.5|16863.5|16857.5|75
1618213800000|2021-04-12 07:50:00|16868.5|16862.5|16870.5|16864.5|16870.5|16864.5|16867.5|16861.5|92
1618214100000|2021-04-12 07:55:00|16870|16864|16869.5|16863.5|16870.5|16864.5|16866|16860|76
1618214400000|2021-04-12 08:00:00|16870.5|16864.5|16874.5|16868.5|16876.5|16870.5|16870|16864|224
1618214700000|2021-04-12 08:05:00|16875.5|16869.5|16873|16867|16877.5|16871.5|16870.5|16864.5|168
1618215000000|2021-04-12 08:10:00|16874|16868|16875.5|16869.5|16881.5|16875.5|16874|16868|207
1618215300000|2021-04-12 08:15:00|16876|16870|16873|16867|16876.5|16870.5|16871.5|16865.5|136
1618215600000|2021-04-12 08:20:00|16873.5|16867.5|16870.5|16864.5|16874|16868|16869.5|16863.5|192
1618215900000|2021-04-12 08:25:00|16871|16865|16866.5|16860.5|16873|16867|16866.5|16860.5|136
1618216200000|2021-04-12 08:30:00|16865.5|16859.5|16868|16862|16870|16864|16865.5|16859.5|166
1618216500000|2021-04-12 08:35:00|16867.5|16861.5|16871.5|16865.5|16872|16866|16866.5|16860.5|37
1618216800000|2021-04-12 08:40:00|16871|16865|16871.5|16865.5|16871.5|16865.5|16868|16862|36
1618217100000|2021-04-12 08:45:00|16871|16865|16874|16868|16875.5|16869.5|16871|16865|127
1618217400000|2021-04-12 08:50:00|16874.5|16868.5|16877.5|16871.5|16879.5|16873.5|16874|16868|108
1618217700000|2021-04-12 08:55:00|16878|16872|16875.5|16869.5|16878|16872|16875|16869|45
1618218000000|2021-04-12 09:00:00|16876|16870|16875|16869|16877.5|16871.5|16874.5|16868.5|84
1618218300000|2021-04-12 09:05:00|16876|16870|16875|16869|16877|16871|16873.5|16867.5|60
1618218600000|2021-04-12 09:10:00|16874.5|16868.5|16872.5|16866.5|16875.5|16869.5|16872.5|16866.5|29
1618218900000|2021-04-12 09:15:00|16873.5|16867.5|16876|16870|16877|16871|16873.5|16867.5|40
1618219200000|2021-04-12 09:20:00|16876.5|16870.5|16882.5|16876.5|16884.5|16878.5|16876|16870|239
1618219500000|2021-04-12 09:25:00|16882|16876|16882.5|16876.5|16884|16878|16878|16872|149
1618219800000|2021-04-12 09:30:00|16884.5|16878.5|16881.5|16875.5|16884.5|16878.5|16880|16874|88
1618220100000|2021-04-12 09:35:00|16882|16876|16885.5|16879.5|16885.5|16879.5|16882|16876|89
1618220400000|2021-04-12 09:40:00|16886|16880|16885|16879|16887.5|16881.5|16885|16879|141
1618220700000|2021-04-12 09:45:00|16884.5|16878.5|16883.5|16877.5|16885.5|16879.5|16882.5|16876.5|68
1618221000000|2021-04-12 09:50:00|16882.5|16876.5|16882.5|16876.5|16883.5|16877.5|16882|16876|62
1618221300000|2021-04-12 09:55:00|16882|16876|16883.5|16877.5|16884.5|16878.5|16882|16876|49
1618221600000|2021-04-12 10:00:00|16882.5|16876.5|16879|16873|16883|16877|16877|16871|140
1618221900000|2021-04-12 10:05:00|16880.5|16874.5|16882|16876|16883|16877|16879|16873|87
1618222200000|2021-04-12 10:10:00|16882.5|16876.5|16883.5|16877.5|16884.5|16878.5|16881.5|16875.5|46
1618222500000|2021-04-12 10:15:00|16884|16878|16878.5|16872.5|16884.5|16878.5|16877.5|16871.5|101
1618222800000|2021-04-12 10:20:00|16878|16872|16878.5|16872.5|16880.5|16874.5|16877.5|16871.5|62
1618223100000|2021-04-12 10:25:00|16877.5|16871.5|16875.5|16869.5|16878.5|16872.5|16875.5|16869.5|74
1618223400000|2021-04-12 10:30:00|16876|16870|16877.5|16871.5|16879|16873|16875.5|16869.5|76
1618223700000|2021-04-12 10:35:00|16876.5|16870.5|16877.5|16871.5|16879|16873|16876|16870|53
1618224000000|2021-04-12 10:40:00|16877|16871|16876.5|16870.5|16877.5|16871.5|16876.5|16870.5|17
1618224300000|2021-04-12 10:45:00|16875.5|16869.5|16876.5|16870.5|16877|16871|16874.5|16868.5|82
1618224600000|2021-04-12 10:50:00|16877|16871|16876.5|16870.5|16878.5|16872.5|16876.5|16870.5|50
1618224900000|2021-04-12 10:55:00|16877|16871|16876.5|16870.5|16877.5|16871.5|16876.5|16870.5|18
1618225200000|2021-04-12 11:00:00|16877.5|16871.5|16880|16874|16880.5|16874.5|16876.5|16870.5|47
1618225500000|2021-04-12 11:05:00|16880.5|16874.5|16883|16877|16884|16878|16880.5|16874.5|116
1618225800000|2021-04-12 11:10:00|16884|16878|16888.5|16882.5|16892|16886|16883.5|16877.5|269
1618226100000|2021-04-12 11:15:00|16889.5|16883.5|16890.5|16884.5|16892.5|16886.5|16888.5|16882.5|136
1618226400000|2021-04-12 11:20:00|16891|16885|16897|16891|16898|16892|16891|16885|358
1618226700000|2021-04-12 11:25:00|16896.5|16890.5|16895.5|16889.5|16896.5|16890.5|16893.5|16887.5|82
1618227000000|2021-04-12 11:30:00|16896|16890|16894|16888|16897.5|16891.5|16893.5|16887.5|159
1618227300000|2021-04-12 11:35:00|16893.5|16887.5|16893|16887|16893.5|16887.5|16890.5|16884.5|91
1618227600000|2021-04-12 11:40:00|16892.5|16886.5|16897.5|16891.5|16897.5|16891.5|16892.5|16886.5|130
1618227900000|2021-04-12 11:45:00|16897|16891|16892.5|16886.5|16898.5|16892.5|16891.5|16885.5|112
1618228200000|2021-04-12 11:50:00|16892|16886|16896|16890|16896|16890|16892|16886|54
1618228500000|2021-04-12 11:55:00|16895.5|16889.5|16891.5|16885.5|16896|16890|16891.5|16885.5|37
1618228800000|2021-04-12 12:00:00|16892.5|16886.5|16888.5|16882.5|16894|16888|16887|16881|127
1618229100000|2021-04-12 12:05:00|16889|16883|16891.5|16885.5|16891.5|16885.5|16888.5|16882.5|27
1618229400000|2021-04-12 12:10:00|16891|16885|16887|16881|16891|16885|16885.5|16879.5|62
1618229700000|2021-04-12 12:15:00|16887.5|16881.5|16884.5|16878.5|16888.5|16882.5|16884.5|16878.5|126
1618230000000|2021-04-12 12:20:00|16885|16879|16886|16880|16888.5|16882.5|16883.5|16877.5|100
1618230300000|2021-04-12 12:25:00|16886.5|16880.5|16889|16883|16889.5|16883.5|16886|16880|31
1618230600000|2021-04-12 12:30:00|16889.5|16883.5|16891|16885|16893|16887|16889.5|16883.5|90
1618230900000|2021-04-12 12:35:00|16890.5|16884.5|16891.5|16885.5|16892|16886|16888.5|16882.5|31
1618231200000|2021-04-12 12:40:00|16891|16885|16897.5|16891.5|16901.5|16895.5|16890.5|16884.5|333
1618231500000|2021-04-12 12:45:00|16898|16892|16897.5|16891.5|16900.5|16894.5|16897.5|16891.5|63
1618231800000|2021-04-12 12:50:00|16898|16892|16896|16890|16898.5|16892.5|16895.5|16889.5|59
1618232100000|2021-04-12 12:55:00|16895.5|16889.5|16890|16884|16895.5|16889.5|16890|16884|85
1618232400000|2021-04-12 13:00:00|16890.5|16884.5|16895|16889|16898|16892|16890.5|16884.5|78
1618232700000|2021-04-12 13:05:00|16894.5|16888.5|16891.5|16885.5|16894.5|16888.5|16891.5|16885.5|38
1618233000000|2021-04-12 13:10:00|16892.5|16886.5|16892.5|16886.5|16894.5|16888.5|16890|16884|55
1618233300000|2021-04-12 13:15:00|16893|16887|16890.5|16884.5|16893.5|16887.5|16888.5|16882.5|73
1618233600000|2021-04-12 13:20:00|16890|16884|16888.5|16882.5|16890|16884|16887.5|16881.5|88
1618233900000|2021-04-12 13:25:00|16888|16882|16882.5|16876.5|16888.5|16882.5|16882.5|16876.5|128
1618234200000|2021-04-12 13:30:00|16883.5|16877.5|16876.5|16870.5|16884.5|16878.5|16870.5|16864.5|894
1618234500000|2021-04-12 13:35:00|16877|16871|16883.5|16877.5|16885.5|16879.5|16874.5|16868.5|279
1618234800000|2021-04-12 13:40:00|16883|16877|16883.5|16877.5|16885.5|16879.5|16877.5|16871.5|231
1618235100000|2021-04-12 13:45:00|16884|16878|16867.5|16861.5|16884.5|16878.5|16866.5|16860.5|341
1618235400000|2021-04-12 13:50:00|16868.5|16862.5|16868.5|16862.5|16868.5|16862.5|16859.5|16853.5|644
1618235700000|2021-04-12 13:55:00|16867.5|16861.5|16869.5|16863.5|16870|16864|16862|16856|275
1618236000000|2021-04-12 14:00:00|16869|16863|16867.5|16861.5|16869.5|16863.5|16865|16859|259
1618236300000|2021-04-12 14:05:00|16867|16861|16866.5|16860.5|16868.5|16862.5|16860.5|16854.5|284
1618236600000|2021-04-12 14:10:00|16867|16861|16872.5|16866.5|16872.5|16866.5|16862.5|16856.5|223
1618236900000|2021-04-12 14:15:00|16871.5|16865.5|16878.5|16872.5|16878.5|16872.5|16871|16865|431
1618237200000|2021-04-12 14:20:00|16878|16872|16876|16870|16878.5|16872.5|16875.5|16869.5|112
1618237500000|2021-04-12 14:25:00|16876.5|16870.5|16871|16865|16876.5|16870.5|16867.5|16861.5|226
1618237800000|2021-04-12 14:30:00|16871.5|16865.5|16868|16862|16871.5|16865.5|16863.5|16857.5|219
1618238100000|2021-04-12 14:35:00|16867.5|16861.5|16864|16858|16868.5|16862.5|16860.5|16854.5|235
1618238400000|2021-04-12 14:40:00|16863.5|16857.5|16855|16849|16866.5|16860.5|16853.5|16847.5|489
1618238700000|2021-04-12 14:45:00|16855.5|16849.5|16863.5|16857.5|16866.5|16860.5|16851.5|16845.5|394
1618239000000|2021-04-12 14:50:00|16864|16858|16866.5|16860.5|16870.5|16864.5|16863.5|16857.5|238
1618239300000|2021-04-12 14:55:00|16867.5|16861.5|16866.5|16860.5|16869.5|16863.5|16866|16860|100
1618239600000|2021-04-12 15:00:00|16867|16861|16871|16865|16873.5|16867.5|16867|16861|291
1618239900000|2021-04-12 15:05:00|16871.5|16865.5|16863.5|16857.5|16873.5|16867.5|16863.5|16857.5|175
1618240200000|2021-04-12 15:10:00|16862.5|16856.5|16866.5|16860.5|16866.5|16860.5|16860|16854|157
1618240500000|2021-04-12 15:15:00|16865.5|16859.5|16872.5|16866.5|16872.5|16866.5|16863.5|16857.5|218
1618240800000|2021-04-12 15:20:00|16873|16867|16872|16866|16873.5|16867.5|16869.5|16863.5|224
1618241100000|2021-04-12 15:25:00|16871|16865|16873.5|16867.5|16873.5|16867.5|16869.5|16863.5|48
1618241400000|2021-04-12 15:30:00|16875.5|16869.5|16870.5|16864.5|16875.5|16869.5|16870.5|16864.5|125
1618241700000|2021-04-12 15:35:00|16869|16863|16872.5|16866.5|16874.5|16868.5|16867|16861|102
1618242000000|2021-04-12 15:40:00|16871.5|16865.5|16876.5|16870.5|16876.5|16870.5|16869|16863|107
1618242300000|2021-04-12 15:45:00|16877|16871|16872|16866|16877.5|16871.5|16872|16866|126
1618242600000|2021-04-12 15:50:00|16872.5|16866.5|16874|16868|16874|16868|16869|16863|72
1618242900000|2021-04-12 15:55:00|16875|16869|16873.5|16867.5|16875.5|16869.5|16872.5|16866.5|64
1618243200000|2021-04-12 16:00:00|16874.5|16868.5|16881.5|16875.5|16884|16878|16874.5|16868.5|348
1618243500000|2021-04-12 16:05:00|16882.5|16876.5|16877.5|16871.5|16884.5|16878.5|16877.5|16871.5|191
1618243800000|2021-04-12 16:10:00|16877|16871|16875.5|16869.5|16878.5|16872.5|16875.5|16869.5|95
1618244100000|2021-04-12 16:15:00|16876|16870|16871|16865|16876.5|16870.5|16867|16861|126
1618244400000|2021-04-12 16:20:00|16871.5|16865.5|16871.5|16865.5|16873.5|16867.5|16870.5|16864.5|45
1618244700000|2021-04-12 16:25:00|16872|16866|16875.5|16869.5|16876|16870|16871.5|16865.5|66
1618245000000|2021-04-12 16:30:00|16876|16870|16883.5|16877.5|16883.5|16877.5|16875.5|16869.5|148
1618245300000|2021-04-12 16:35:00|16883|16877|16878|16872|16883.5|16877.5|16876.5|16870.5|61
1618245600000|2021-04-12 16:40:00|16877|16871|16878.5|16872.5|16879.5|16873.5|16877|16871|14
1618245900000|2021-04-12 16:45:00|16878|16872|16879.5|16873.5|16882|16876|16878|16872|47
1618246200000|2021-04-12 16:50:00|16879|16873|16880.5|16874.5|16881.5|16875.5|16876.5|16870.5|68
1618246500000|2021-04-12 16:55:00|16881|16875|16879|16873|16882.5|16876.5|16877.5|16871.5|48
1618246800000|2021-04-12 17:00:00|16880|16874|16877.5|16871.5|16880|16874|16877.5|16871.5|29
1618247100000|2021-04-12 17:05:00|16877|16871|16876.5|16870.5|16877.5|16871.5|16875.5|16869.5|33
1618247400000|2021-04-12 17:10:00|16876|16870|16871.5|16865.5|16876|16870|16871|16865|81
1618247700000|2021-04-12 17:15:00|16871|16865|16869.5|16863.5|16871|16865|16865.5|16859.5|93
1618248000000|2021-04-12 17:20:00|16870|16864|16865.5|16859.5|16870.5|16864.5|16864.5|16858.5|68
1618248300000|2021-04-12 17:25:00|16866|16860|16868|16862|16869|16863|16866|16860|29
1618248600000|2021-04-12 17:30:00|16867.5|16861.5|16866|16860|16868|16862|16864.5|16858.5|54
1618248900000|2021-04-12 17:35:00|16865|16859|16865|16859|16866|16860|16864.5|16858.5|29
1618249200000|2021-04-12 17:40:00|16864.5|16858.5|16860.5|16854.5|16865.5|16859.5|16859.5|16853.5|145
1618249500000|2021-04-12 17:45:00|16860|16854|16867|16861|16868.5|16862.5|16860|16854|115
1618249800000|2021-04-12 17:50:00|16867.5|16861.5|16862.5|16856.5|16867.5|16861.5|16860.5|16854.5|44
1618250100000|2021-04-12 17:55:00|16863|16857|16846|16840|16864|16858|16843|16837|661
1618250400000|2021-04-12 18:00:00|16845.5|16839.5|16843|16837|16847.5|16841.5|16834|16828|516
1618250700000|2021-04-12 18:05:00|16843.5|16837.5|16834|16828|16845.5|16839.5|16824|16818|616
1618251000000|2021-04-12 18:10:00|16834.5|16828.5|16843|16837|16843.5|16837.5|16832|16826|106
1618251300000|2021-04-12 18:15:00|16842|16836|16840.5|16834.5|16844|16838|16839|16833|96
1618251600000|2021-04-12 18:20:00|16841|16835|16838.5|16832.5|16841|16835|16832.5|16826.5|115
1618251900000|2021-04-12 18:25:00|16838|16832|16847|16841|16847.5|16841.5|16834.5|16828.5|229
1618252200000|2021-04-12 18:30:00|16847.5|16841.5|16846.5|16840.5|16848|16842|16844.5|16838.5|73
1618252500000|2021-04-12 18:35:00|16845.5|16839.5|16847.5|16841.5|16850.5|16844.5|16845.5|16839.5|96
1618252800000|2021-04-12 18:40:00|16846.5|16840.5|16843|16837|16847|16841|16837|16831|87
1618253100000|2021-04-12 18:45:00|16841|16835|16841.5|16835.5|16843|16837|16838.5|16832.5|56
1618253400000|2021-04-12 18:50:00|16841|16835|16838.5|16832.5|16842|16836|16836|16830|56
1618253700000|2021-04-12 18:55:00|16839|16833|16842|16836|16842|16836|16837.5|16831.5|14
1618254000000|2021-04-12 19:00:00|16841.5|16835.5|16839.5|16833.5|16841.5|16835.5|16837.5|16831.5|41
1618254300000|2021-04-12 19:05:00|16840.5|16834.5|16842.5|16836.5|16843.5|16837.5|16839|16833|74
1618254600000|2021-04-12 19:10:00|16843|16837|16840|16834|16844.5|16838.5|16839.5|16833.5|41
1618254900000|2021-04-12 19:15:00|16839.5|16833.5|16840|16834|16841|16835|16835.5|16829.5|40
1618255200000|2021-04-12 19:20:00|16839.5|16833.5|16852|16846|16853|16847|16838.5|16832.5|100
1618255500000|2021-04-12 19:25:00|16853|16847|16853.5|16847.5|16854.5|16848.5|16851.5|16845.5|82
1618255800000|2021-04-12 19:30:00|16855|16849|16854|16848|16856.5|16850.5|16853.5|16847.5|123
1618256100000|2021-04-12 19:35:00|16855|16849|16863.5|16857.5|16863.5|16857.5|16854.5|16848.5|150
1618256400000|2021-04-12 19:40:00|16863|16857|16875|16869|16877|16871|16862.5|16856.5|285
1618256700000|2021-04-12 19:45:00|16874.5|16868.5|16878|16872|16879|16873|16874.5|16868.5|203
1618257000000|2021-04-12 19:50:00|16877|16871|16892|16886|16895|16889|16877|16871|723
1618257300000|2021-04-12 19:55:00|16891.5|16885.5|16886.5|16880.5|16893|16887|16883.5|16877.5|128
1618257600000|2021-04-12 20:00:00|16887.5|16881.5|16907.5|16901.5|16918.5|16912.5|16887.5|16881.5|1358
1618257900000|2021-04-12 20:05:00|16909|16903|16910|16904|16911.5|16905.5|16908|16902|80
1618258200000|2021-04-12 20:10:00|16910.5|16904.5|16912|16906|16912|16906|16908.5|16902.5|101
1618258500000|2021-04-12 20:15:00|16913|16907|16915.5|16909.5|16919|16913|16911.5|16905.5|190
1618258800000|2021-04-12 20:20:00|16915|16909|16909.5|16903.5|16915.5|16909.5|16908.5|16902.5|95
1618259100000|2021-04-12 20:25:00|16909|16903|16904.5|16898.5|16911.5|16905.5|16904.5|16898.5|62
1618259400000|2021-04-12 20:30:00|16905|16899|16908.5|16902.5|16909.5|16903.5|16905|16899|64
1618259700000|2021-04-12 20:35:00|16909|16903|16908|16902|16910.5|16904.5|16907.5|16901.5|70
1618260000000|2021-04-12 20:40:00|16907.5|16901.5|16905.5|16899.5|16908.5|16902.5|16905.5|16899.5|39
1618260300000|2021-04-12 20:45:00|16906|16900|16903.5|16897.5|16906|16900|16903|16897|74
1618260600000|2021-04-12 20:50:00|16904|16898|16906.5|16900.5|16907.5|16901.5|16903.5|16897.5|77
1618260900000|2021-04-12 20:55:00|16906|16900|16905.5|16899.5|16907.5|16901.5|16905|16899|108
1618261200000|2021-04-12 21:00:00|16909.5|16895.5|16908.8|16894.8|16909.5|16895.5|16908.4|16894.4|0
1618261500000|2021-04-12 21:05:00|16908.9|16894.9|16908|16894|16908.9|16894.9|16907.7|16893.7|0
1618261800000|2021-04-12 21:10:00|16908.3|16894.3|16907.9|16893.9|16908.6|16894.6|16907.7|16893.7|0
1618262100000|2021-04-12 21:15:00|16908|16894|16907.6|16893.6|16908|16894|16907.6|16893.6|0
1618262400000|2021-04-12 21:20:00|16907.8|16893.8|16908.5|16894.5|16909|16895|16907.6|16893.6|0
1618262700000|2021-04-12 21:25:00|16908.3|16894.3|16908.3|16894.3|16908.3|16894.3|16908.1|16894.1|0
1618263000000|2021-04-12 21:30:00|16908.6|16894.6|16908.5|16894.5|16908.8|16894.8|16908.5|16894.5|0
1618263300000|2021-04-12 21:35:00|16908|16894|16908.5|16894.5|16908.7|16894.7|16907.8|16893.8|0
1618263600000|2021-04-12 21:40:00|16908.8|16894.8|16908.7|16894.7|16908.8|16894.8|16908|16894|0
1618263900000|2021-04-12 21:45:00|16909.5|16895.5|16909|16895|16909.5|16895.5|16909|16895|0
1618264200000|2021-04-12 21:50:00|16908.7|16894.7|16908.9|16894.9|16909.4|16895.4|16908.7|16894.7|0
1618264500000|2021-04-12 21:55:00|16908.5|16894.5|16909|16895|16909.4|16895.4|16908.5|16894.5|0
1618264800000|2021-04-12 22:00:00|16909.7|16895.7|16911.5|16897.5|16912.2|16898.2|16907.9|16893.9|0
1618265100000|2021-04-12 22:05:00|16910.8|16896.8|16907.1|16893.1|16910.8|16896.8|16905.7|16891.7|0
1618265400000|2021-04-12 22:10:00|16906.4|16892.4|16905|16891|16906.4|16892.4|16904.2|16890.2|0
1618265700000|2021-04-12 22:15:00|16905.3|16891.3|16907.1|16893.1|16907.1|16893.1|16905|16891|0
1618266000000|2021-04-12 22:20:00|16907.8|16893.8|16905.7|16891.7|16907.8|16893.8|16905.3|16891.3|0
1618266300000|2021-04-12 22:25:00|16905|16891|16905.7|16891.7|16906.4|16892.4|16905|16891|0
1618266600000|2021-04-12 22:30:00|16905|16891|16905.7|16891.7|16905.7|16891.7|16905|16891|0
1618266900000|2021-04-12 22:35:00|16905.3|16891.3|16905.7|16891.7|16905.7|16891.7|16905|16891|0
1618267200000|2021-04-12 22:40:00|16906|16892|16905.7|16891.7|16907.1|16893.1|16905.7|16891.7|0
1618267500000|2021-04-12 22:45:00|16905|16891|16906.4|16892.4|16907.1|16893.1|16905|16891|0
1618267800000|2021-04-12 22:50:00|16907.1|16893.1|16905.7|16891.7|16907.1|16893.1|16905.7|16891.7|0
1618268100000|2021-04-12 22:55:00|16905.3|16891.3|16905.7|16891.7|16905.7|16891.7|16905|16891|0
1618268400000|2021-04-12 23:00:00|16905|16891|16902.4|16888.4|16905|16891|16901.6|16887.6|0
1618268700000|2021-04-12 23:05:00|16903.1|16889.1|16901.9|16887.9|16904.5|16890.5|16901.2|16887.2|0
1618269000000|2021-04-12 23:10:00|16901.5|16887.5|16901.2|16887.2|16901.9|16887.9|16900.8|16886.8|0
1618269300000|2021-04-12 23:15:00|16901.5|16887.5|16902.6|16888.6|16902.6|16888.6|16901.2|16887.2|0
1618269600000|2021-04-12 23:20:00|16902.3|16888.3|16902.6|16888.6|16902.6|16888.6|16901.9|16887.9|0
1618269900000|2021-04-12 23:25:00|16901.9|16887.9|16903.4|16889.4|16903.4|16889.4|16901.2|16887.2|0
1618270200000|2021-04-12 23:30:00|16904.1|16890.1|16906.9|16892.9|16909.1|16895.1|16903.4|16889.4|0
1618270500000|2021-04-12 23:35:00|16907.7|16893.7|16906.9|16892.9|16908.4|16894.4|16906.9|16892.9|0
1618270800000|2021-04-12 23:40:00|16907.7|16893.7|16909.1|16895.1|16909.4|16895.4|16907.7|16893.7|0
1618271100000|2021-04-12 23:45:00|16909.8|16895.8|16912.1|16898.1|16912.8|16898.8|16909.8|16895.8|0
1618271400000|2021-04-12 23:50:00|16911.4|16897.4|16908.5|16894.5|16911.4|16897.4|16908.5|16894.5|0
1618271700000|2021-04-12 23:55:00|16909.2|16895.2|16907.1|16893.1|16909.2|16895.2|16906.4|16892.4|0
1618272000000|2021-04-13 00:00:00|16906.4|16892.4|16903.5|16889.5|16909.2|16895.2|16902.8|16888.8|0
1618272300000|2021-04-13 00:05:00|16902.8|16888.8|16906.4|16892.4|16906.4|16892.4|16902.1|16888.1|0
1618272600000|2021-04-13 00:10:00|16907.1|16893.1|16901.9|16887.9|16908.5|16894.5|16899.1|16885.1|0
1618272900000|2021-04-13 00:15:00|16901.6|16887.6|16895.8|16881.8|16904.5|16890.5|16895.8|16881.8|0
1618273200000|2021-04-13 00:20:00|16898|16884|16894.9|16880.9|16899.1|16885.1|16894.8|16880.8|0
1618273500000|2021-04-13 00:25:00|16894.2|16880.2|16898.1|16884.1|16899.2|16885.2|16892.1|16878.1|0
1618273800000|2021-04-13 00:30:00|16898.5|16884.5|16898.1|16884.1|16899.2|16885.2|16898.1|16884.1|0
1618274100000|2021-04-13 00:35:00|16897.1|16883.1|16891.8|16877.8|16898.7|16884.7|16891.4|16877.4|0
1618274400000|2021-04-13 00:40:00|16892|16878|16893.9|16879.9|16895|16881|16892|16878|0
1618274700000|2021-04-13 00:45:00|16921.5|16917.5|16920.5|16916.5|16928.5|16924.5|16914.5|16910.5|3186
1618275000000|2021-04-13 00:50:00|16919.5|16915.5|16918|16914|16920.5|16916.5|16916.5|16912.5|509
1618275300000|2021-04-13 00:55:00|16917.5|16913.5|16910|16906|16918|16914|16907.5|16903.5|858
1618275600000|2021-04-13 01:00:00|16908|16904|16918.5|16914.5|16938|16934|16901.5|16897.5|4933
1618275900000|2021-04-13 01:05:00|16918|16914|16909.5|16905.5|16923|16919|16900.5|16896.5|2890
1618276200000|2021-04-13 01:10:00|16910.5|16906.5|16939.5|16935.5|16939.5|16935.5|16900.5|16896.5|3329
1618276500000|2021-04-13 01:15:00|16939|16935|16912|16908|16944|16940|16910|16906|3888
1618276800000|2021-04-13 01:20:00|16911.5|16907.5|16921.5|16917.5|16937|16933|16905.5|16901.5|2674
1618277100000|2021-04-13 01:25:00|16922|16918|16950.5|16946.5|16953.5|16949.5|16920.5|16916.5|4418
1618277400000|2021-04-13 01:30:00|16949.5|16945.5|16945|16941|16960.5|16956.5|16943|16939|4326
1618277700000|2021-04-13 01:35:00|16946|16942|16952|16948|16959|16955|16944|16940|2073
1618278000000|2021-04-13 01:40:00|16953|16949|16997|16993|16997.5|16993.5|16953|16949|9268
1618278300000|2021-04-13 01:45:00|16997.5|16993.5|17001.5|16997.5|17008|17004|16989|16985|5659
1618278600000|2021-04-13 01:50:00|17001|16997|17001.5|16997.5|17015.5|17011.5|17000|16996|3077
1618278900000|2021-04-13 01:55:00|17000.5|16996.5|16990.5|16986.5|17002.5|16998.5|16989|16985|2035
1618279200000|2021-04-13 02:00:00|16990|16986|17008|17004|17024|17020|16990|16986|3933
1618279500000|2021-04-13 02:05:00|17010|17006|17020.5|17016.5|17021|17017|16998|16994|1725
1618279800000|2021-04-13 02:10:00|17021|17017|17023|17019|17026|17022|17010|17006|1780
1618280100000|2021-04-13 02:15:00|17023.5|17019.5|17039|17035|17040|17036|17018|17014|2800
1618280400000|2021-04-13 02:20:00|17038.5|17034.5|17040|17036|17053|17049|17037|17033|2405
1618280700000|2021-04-13 02:25:00|17041|17037|17032.5|17028.5|17047|17043|17029.5|17025.5|1504
1618281000000|2021-04-13 02:30:00|17033.5|17029.5|17048|17044|17050|17046|17033.5|17029.5|1263
1618281300000|2021-04-13 02:35:00|17047.5|17043.5|17016|17012|17048.5|17044.5|17016|17012|2294
1618281600000|2021-04-13 02:40:00|17017.5|17013.5|16999|16995|17025|17021|16998.5|16994.5|3257
1618281900000|2021-04-13 02:45:00|16999.5|16995.5|17013|17009|17019.5|17015.5|16998.5|16994.5|1730
1618282200000|2021-04-13 02:50:00|17012.5|17008.5|17007|17003|17014|17010|16994.5|16990.5|1907
1618282500000|2021-04-13 02:55:00|17006.5|17002.5|17008.5|17004.5|17011|17007|16993.5|16989.5|1224
1618282800000|2021-04-13 03:00:00|17009|17005|17011|17007|17017|17013|17002|16998|1150
1618283100000|2021-04-13 03:05:00|17011.5|17007.5|17022.5|17018.5|17025.5|17021.5|17011.5|17007.5|1068
1618283400000|2021-04-13 03:10:00|17023|17019|17023|17019|17029|17025|17019|17015|757
1618283700000|2021-04-13 03:15:00|17023.5|17019.5|17027|17023|17027|17023|17017|17013|511
1618284000000|2021-04-13 03:20:00|17028|17024|17018|17014|17033|17029|17017|17013|1283
1618284300000|2021-04-13 03:25:00|17018.5|17014.5|17021|17017|17028|17024|17018.5|17014.5|440
1618284600000|2021-04-13 03:30:00|17022|17018|17029.5|17025.5|17031|17027|17018|17014|627
1618284900000|2021-04-13 03:35:00|17030|17026|17013.5|17009.5|17030.5|17026.5|17010|17006|809
1618285200000|2021-04-13 03:40:00|17013|17009|17014.5|17010.5|17017.5|17013.5|17005|17001|887
1618285500000|2021-04-13 03:45:00|17016|17012|17013|17009|17021.5|17017.5|17012|17008|479
1618285800000|2021-04-13 03:50:00|17012.5|17008.5|17008.5|17004.5|17017.5|17013.5|17007|17003|477
1618286100000|2021-04-13 03:55:00|17008|17004|17010|17006|17013|17009|17007|17003|478
1618286400000|2021-04-13 04:00:00|17008.5|17004.5|16998|16994|17010|17006|16994|16990|1512
1618286700000|2021-04-13 04:05:00|16995|16991|16992|16988|17000|16996|16981.5|16977.5|2105
1618287000000|2021-04-13 04:10:00|16991|16987|17002|16998|17003|16999|16990.5|16986.5|806
1618287300000|2021-04-13 04:15:00|17001|16997|17000.5|16996.5|17005|17001|16994|16990|677
1618287600000|2021-04-13 04:20:00|17000|16996|16987|16983|17000.5|16996.5|16983|16979|1325
1618287900000|2021-04-13 04:25:00|16986.5|16982.5|16942.5|16938.5|16991.5|16987.5|16941.5|16937.5|5293
1618288200000|2021-04-13 04:30:00|16941.5|16937.5|16936|16932|16951.5|16947.5|16933.5|16929.5|5312
1618288500000|2021-04-13 04:35:00|16936.5|16932.5|16919.5|16915.5|16950|16946|16915.5|16911.5|3946
1618288800000|2021-04-13 04:40:00|16920.5|16916.5|16917.5|16913.5|16930|16926|16915|16911|2227
1618289100000|2021-04-13 04:45:00|16918|16914|16865.5|16861.5|16918|16914|16863.5|16859.5|6220
1618289400000|2021-04-13 04:50:00|16865|16861|16877|16873|16880.5|16876.5|16858|16854|4522
1618289700000|2021-04-13 04:55:00|16878|16874|16880|16876|16888|16884|16875.5|16871.5|2091
1618290000000|2021-04-13 05:00:00|16879.5|16875.5|16861.5|16857.5|16885|16881|16855|16851|2681
1618290300000|2021-04-13 05:05:00|16861|16857|16833.5|16829.5|16866|16862|16822|16818|4534
1618290600000|2021-04-13 05:10:00|16833|16829|16827.5|16823.5|16848.5|16844.5|16826|16822|2548
1618290900000|2021-04-13 05:15:00|16827|16823|16800.5|16796.5|16829.5|16825.5|16788|16784|4936
1618291200000|2021-04-13 05:20:00|16801|16797|16807.5|16803.5|16813|16809|16796|16792|2215
1618291500000|2021-04-13 05:25:00|16808|16804|16826|16822|16828|16824|16799.5|16795.5|3097
1618291800000|2021-04-13 05:30:00|16826.5|16822.5|16816.5|16812.5|16827.5|16823.5|16812.5|16808.5|1746
1618292100000|2021-04-13 05:35:00|16817|16813|16814|16810|16821|16817|16805|16801|1450
1618292400000|2021-04-13 05:40:00|16813|16809|16801.5|16797.5|16813|16809|16797.5|16793.5|2794
1618292700000|2021-04-13 05:45:00|16807.6|16793.6|16809.5|16795.5|16809.5|16795.5|16805.8|16791.8|12
1618293000000|2021-04-13 05:50:00|16809.2|16795.2|16806.3|16792.3|16809.5|16795.5|16806|16792|0
1618293300000|2021-04-13 05:55:00|16806|16792|16807.2|16793.2|16809.3|16795.3|16805.6|16791.6|0
1618293600000|2021-04-13 06:00:00|16807.6|16793.6|16804|16790|16810.8|16796.8|16801.8|16787.8|0
1618293900000|2021-04-13 06:05:00|16803.6|16789.6|16801.9|16787.9|16805.5|16791.5|16799.4|16785.4|0
1618294200000|2021-04-13 06:10:00|16802.1|16788.1|16804.9|16790.9|16805.1|16791.1|16798.5|16784.5|0
1618294500000|2021-04-13 06:15:00|16805.3|16791.3|16811.2|16797.2|16812.2|16798.2|16803.8|16789.8|0
1618294800000|2021-04-13 06:20:00|16811.1|16797.1|16812.4|16798.4|16813.3|16799.3|16810.3|16796.3|0
1618295100000|2021-04-13 06:25:00|16812.5|16798.5|16819.6|16805.6|16819.6|16805.6|16811.8|16797.8|0
1618295400000|2021-04-13 06:30:00|16819.5|16805.5|16818.5|16804.5|16820.3|16806.3|16816.6|16802.6|0
1618295700000|2021-04-13 06:35:00|16818.4|16804.4|16816.1|16802.1|16818.6|16804.6|16816|16802|0
1618296000000|2021-04-13 06:40:00|16816.2|16802.2|16819.6|16805.6|16820.5|16806.5|16815.6|16801.6|0
1618296300000|2021-04-13 06:45:00|16819.5|16805.5|16823.6|16809.6|16823.8|16809.8|16816.8|16802.8|0
1618296600000|2021-04-13 06:50:00|16823.7|16809.7|16824.2|16810.2|16826.2|16812.2|16821.4|16807.4|0
1618296900000|2021-04-13 06:55:00|16824.1|16810.1|16820.1|16806.1|16824.8|16810.8|16819.5|16805.5|0
1618297200000|2021-04-13 07:00:00|16819.5|16805.5|16823|16817|16825|16819|16812.5|16805.5|793
1618297500000|2021-04-13 07:05:00|16823.5|16817.5|16823|16817|16826|16820|16821.5|16815.5|283
1618297800000|2021-04-13 07:10:00|16824|16818|16819|16813|16824|16818|16819|16813|211
1618298100000|2021-04-13 07:15:00|16819.5|16813.5|16826.5|16820.5|16829|16823|16819.5|16813.5|348
1618298400000|2021-04-13 07:20:00|16827|16821|16828|16822|16829|16823|16825|16819|191
1618298700000|2021-04-13 07:25:00|16828.5|16822.5|16824|16818|16828.5|16822.5|16823.5|16817.5|248
1618299000000|2021-04-13 07:30:00|16823.5|16817.5|16824.5|16818.5|16827|16821|16822|16816|187
1618299300000|2021-04-13 07:35:00|16825|16819|16830.5|16824.5|16830.5|16824.5|16824.5|16818.5|129
1618299600000|2021-04-13 07:40:00|16831|16825|16827|16821|16831|16825|16827|16821|128
1618299900000|2021-04-13 07:45:00|16826.5|16820.5|16823|16817|16826.5|16820.5|16821|16815|135
1618300200000|2021-04-13 07:50:00|16822.5|16816.5|16828|16822|16828|16822|16822|16816|170
1618300500000|2021-04-13 07:55:00|16829|16823|16831|16825|16831|16825|16828|16822|148
1618300800000|2021-04-13 08:00:00|16830.5|16824.5|16834|16828|16834|16828|16830.5|16824.5|287
1618301100000|2021-04-13 08:05:00|16835|16829|16830|16824|16836|16830|16830|16824|133
1618301400000|2021-04-13 08:10:00|16831|16825|16834|16828|16834|16828|16830.5|16824.5|174
1618301700000|2021-04-13 08:15:00|16833|16827|16831|16825|16833.5|16827.5|16830|16824|64
1618302000000|2021-04-13 08:20:00|16832|16826|16833|16827|16833|16827|16832|16826|47
1618302300000|2021-04-13 08:25:00|16834|16828|16832|16826|16834|16828|16832|16826|44
1618302600000|2021-04-13 08:30:00|16831.5|16825.5|16831|16825|16832|16826|16831|16825|58
1618302900000|2021-04-13 08:35:00|16830|16824|16830|16824|16830.5|16824.5|16825|16819|300
1618303200000|2021-04-13 08:40:00|16829.5|16823.5|16830|16824|16831|16825|16828|16822|65
1618303500000|2021-04-13 08:45:00|16831|16825|16829|16823|16831|16825|16828|16822|45
1618303800000|2021-04-13 08:50:00|16828|16822|16828|16822|16829|16823|16827|16821|30
1618304100000|2021-04-13 08:55:00|16827|16821|16828|16822|16828|16822|16826|16820|73
1618304400000|2021-04-13 09:00:00|16827|16821|16828|16822|16828|16822|16826|16820|65
1618304700000|2021-04-13 09:05:00|16828.5|16822.5|16831|16825|16831.5|16825.5|16828.5|16822.5|111
1618305000000|2021-04-13 09:10:00|16832|16826|16838|16832|16840|16834|16831.5|16825.5|301
1618305300000|2021-04-13 09:15:00|16839.5|16833.5|16844|16838|16847|16841|16839|16833|384
1618305600000|2021-04-13 09:20:00|16845|16839|16840|16834|16845|16839|16839|16833|143
1618305900000|2021-04-13 09:25:00|16841|16835|16839|16833|16841|16835|16839|16833|95
1618306200000|2021-04-13 09:30:00|16838.5|16832.5|16840.5|16834.5|16842.5|16836.5|16835.5|16829.5|126
1618306500000|2021-04-13 09:35:00|16840|16834|16841.5|16835.5|16842|16836|16840|16834|34
1618306800000|2021-04-13 09:40:00|16841|16835|16842|16836|16844|16838|16840|16834|73
1618307100000|2021-04-13 09:45:00|16842.5|16836.5|16842|16836|16843|16837|16842|16836|20
1618307400000|2021-04-13 09:50:00|16843|16837|16847|16841|16848|16842|16843|16837|161
1618307700000|2021-04-13 09:55:00|16847.5|16841.5|16848.5|16842.5|16850|16844|16845|16839|284
1618308000000|2021-04-13 10:00:00|16849.5|16843.5|16844|16838|16853|16847|16844|16838|222
1618308300000|2021-04-13 10:05:00|16843.5|16837.5|16843|16837|16846|16840|16842|16836|119
1618308600000|2021-04-13 10:10:00|16842|16836|16841|16835|16842.5|16836.5|16840.5|16834.5|61
1618308900000|2021-04-13 10:15:00|16841.5|16835.5|16840|16834|16842|16836|16839|16833|77
1618309200000|2021-04-13 10:20:00|16839.5|16833.5|16841|16835|16842|16836|16839|16833|78
1618309500000|2021-04-13 10:25:00|16841.5|16835.5|16840|16834|16841.5|16835.5|16840|16834|42
1618309800000|2021-04-13 10:30:00|16840.5|16834.5|16840|16834|16842|16836|16840|16834|39
1618310100000|2021-04-13 10:35:00|16840.5|16834.5|16842|16836|16842|16836|16840|16834|56
1618310400000|2021-04-13 10:40:00|16841.5|16835.5|16841|16835|16842|16836|16840|16834|59
1618310700000|2021-04-13 10:45:00|16840.5|16834.5|16840|16834|16841|16835|16839|16833|67
1618311000000|2021-04-13 10:50:00|16841|16835|16840|16834|16841|16835|16839.5|16833.5|24
1618311300000|2021-04-13 10:55:00|16840.5|16834.5|16826|16820|16840.5|16834.5|16821|16815|454
1618311600000|2021-04-13 11:00:00|16824.5|16818.5|16797|16791|16826|16820|16794.5|16788.5|1680
1618311900000|2021-04-13 11:05:00|16796|16790|16807|16801|16812|16806|16793.5|16787.5|623
1618312200000|2021-04-13 11:10:00|16807.5|16801.5|16813|16807|16813|16807|16807.5|16801.5|259
1618312500000|2021-04-13 11:15:00|16812.5|16806.5|16814|16808|16815|16809|16810|16804|153
1618312800000|2021-04-13 11:20:00|16816|16810|16818|16812|16822|16816|16814|16808|233
1618313100000|2021-04-13 11:25:00|16816|16810|16808|16802|16816|16810|16807|16801|346
1618313400000|2021-04-13 11:30:00|16807|16801|16814|16808|16814.5|16808.5|16805.5|16799.5|223
1618313700000|2021-04-13 11:35:00|16815|16809|16819|16813|16820.5|16814.5|16815|16809|189
1618314000000|2021-04-13 11:40:00|16818.5|16812.5|16822|16816|16823|16817|16818.5|16812.5|119
1618314300000|2021-04-13 11:45:00|16823|16817|16821.5|16815.5|16823.5|16817.5|16816.5|16810.5|156
1618314600000|2021-04-13 11:50:00|16821|16815|16817|16811|16821.5|16815.5|16816|16810|74
1618314900000|2021-04-13 11:55:00|16818|16812|16815|16809|16819.5|16813.5|16814.5|16808.5|100
1618315200000|2021-04-13 12:00:00|16814.5|16808.5|16818|16812|16820|16814|16811.5|16805.5|163
1618315500000|2021-04-13 12:05:00|16817.5|16811.5|16822|16816|16823.5|16817.5|16816|16810|130
1618315800000|2021-04-13 12:10:00|16823|16817|16826.5|16820.5|16827.5|16821.5|16821|16815|164
1618316100000|2021-04-13 12:15:00|16826|16820|16827|16821|16828|16822|16824|16818|105
1618316400000|2021-04-13 12:20:00|16828|16822|16824.5|16818.5|16828|16822|16823|16817|98
1618316700000|2021-04-13 12:25:00|16825|16819|16820.5|16814.5|16825|16819|16819|16813|130
1618317000000|2021-04-13 12:30:00|16817.5|16811.5|16836.5|16830.5|16838|16832|16815|16809|515
1618317300000|2021-04-13 12:35:00|16837|16831|16841|16835|16844|16838|16835|16829|408
1618317600000|2021-04-13 12:40:00|16841.5|16835.5|16843.5|16837.5|16845|16839|16839|16833|263
1618317900000|2021-04-13 12:45:00|16844|16838|16841|16835|16849|16843|16841|16835|498
1618318200000|2021-04-13 12:50:00|16841.5|16835.5|16836.5|16830.5|16842|16836|16836.5|16830.5|294
1618318500000|2021-04-13 12:55:00|16837|16831|16843|16837|16843|16837|16836.5|16830.5|106
1618318800000|2021-04-13 13:00:00|16843.5|16837.5|16842|16836|16847|16841|16840.5|16834.5|196
1618319100000|2021-04-13 13:05:00|16841.5|16835.5|16838|16832|16842.5|16836.5|16835|16829|151
1618319400000|2021-04-13 13:10:00|16839|16833|16838|16832|16841|16835|16835|16829|107
1618319700000|2021-04-13 13:15:00|16837|16831|16835|16829|16837.5|16831.5|16829|16823|255
1618320000000|2021-04-13 13:20:00|16836|16830|16835.5|16829.5|16838|16832|16833|16827|77
1618320300000|2021-04-13 13:25:00|16835|16829|16836.5|16830.5|16838|16832|16830.5|16824.5|133
1618320600000|2021-04-13 13:30:00|16837|16831|16835|16829|16845|16839|16827|16821|727
1618320900000|2021-04-13 13:35:00|16836|16830|16843|16837|16846|16840|16835.5|16829.5|430
1618321200000|2021-04-13 13:40:00|16842|16836|16837|16831|16843|16837|16831.5|16825.5|322
1618321500000|2021-04-13 13:45:00|16836.5|16830.5|16839|16833|16842|16836|16832|16826|586
1618321800000|2021-04-13 13:50:00|16838|16832|16839|16833|16842|16836|16833|16827|224
1618322100000|2021-04-13 13:55:00|16838|16832|16837|16831|16842|16836|16836|16830|101
1618322400000|2021-04-13 14:00:00|16838|16832|16836|16830|16840|16834|16836|16830|115
1618322700000|2021-04-13 14:05:00|16835|16829|16836.5|16830.5|16838|16832|16833|16827|251
1618323000000|2021-04-13 14:10:00|16837|16831|16835|16829|16838|16832|16834|16828|133
1618323300000|2021-04-13 14:15:00|16834.5|16828.5|16824|16818|16835|16829|16823|16817|385
1618323600000|2021-04-13 14:20:00|16824.5|16818.5|16825.5|16819.5|16827|16821|16818|16812|402
1618323900000|2021-04-13 14:25:00|16826|16820|16834|16828|16834|16828|16825|16819|263
1618324200000|2021-04-13 14:30:00|16833.5|16827.5|16829|16823|16834.5|16828.5|16827|16821|137
1618324500000|2021-04-13 14:35:00|16829.5|16823.5|16824|16818|16831|16825|16822|16816|160
1618324800000|2021-04-13 14:40:00|16824.5|16818.5|16833|16827|16834|16828|16824|16818|160
1618325100000|2021-04-13 14:45:00|16833.5|16827.5|16831|16825|16835|16829|16830.5|16824.5|215
1618325400000|2021-04-13 14:50:00|16830.5|16824.5|16829|16823|16831|16825|16824|16818|95
1618325700000|2021-04-13 14:55:00|16828.5|16822.5|16833|16827|16834|16828|16828|16822|127
1618326000000|2021-04-13 15:00:00|16833.5|16827.5|16840|16834|16844|16838|16833.5|16827.5|482
1618326300000|2021-04-13 15:05:00|16840.5|16834.5|16843.5|16837.5|16844|16838|16839|16833|208
1618326600000|2021-04-13 15:10:00|16843|16837|16836|16830|16843.5|16837.5|16834|16828|132
1618326900000|2021-04-13 15:15:00|16835.5|16829.5|16837.5|16831.5|16840|16834|16832|16826|125
1618327200000|2021-04-13 15:20:00|16837|16831|16835.5|16829.5|16838|16832|16832|16826|83
1618327500000|2021-04-13 15:25:00|16836|16830|16840.5|16834.5|16840.5|16834.5|16835|16829|68
1618327800000|2021-04-13 15:30:00|16841|16835|16841.5|16835.5|16843|16837|16841|16835|184
1618328100000|2021-04-13 15:35:00|16841|16835|16839|16833|16842|16836|16833.5|16827.5|187
1618328400000|2021-04-13 15:40:00|16840|16834|16846|16840|16847|16841|16838.5|16832.5|308
1618328700000|2021-04-13 15:45:00|16845.5|16839.5|16841|16835|16847|16841|16839|16833|104
1618329000000|2021-04-13 15:50:00|16842|16836|16838|16832|16843|16837|16838|16832|124
1618329300000|2021-04-13 15:55:00|16838.5|16832.5|16844|16838|16844|16838|16838.5|16832.5|98
1618329600000|2021-04-13 16:00:00|16845.5|16839.5|16852|16846|16860|16854|16845.5|16839.5|1136
1618329900000|2021-04-13 16:05:00|16852.5|16846.5|16845.5|16839.5|16852.5|16846.5|16845|16839|176
1618330200000|2021-04-13 16:10:00|16845|16839|16845|16839|16848|16842|16843|16837|76
1618330500000|2021-04-13 16:15:00|16844.5|16838.5|16848|16842|16850.5|16844.5|16844|16838|103
1618330800000|2021-04-13 16:20:00|16848.5|16842.5|16845.5|16839.5|16849|16843|16844|16838|60
1618331100000|2021-04-13 16:25:00|16845|16839|16842|16836|16846|16840|16841|16835|87
1618331400000|2021-04-13 16:30:00|16843|16837|16842|16836|16845|16839|16838.5|16832.5|170
1618331700000|2021-04-13 16:35:00|16841.5|16835.5|16841|16835|16844.5|16838.5|16841|16835|85
1618332000000|2021-04-13 16:40:00|16840|16834|16841|16835|16841|16835|16837|16831|74
1618332300000|2021-04-13 16:45:00|16840.5|16834.5|16840|16834|16842|16836|16837|16831|49
1618332600000|2021-04-13 16:50:00|16842|16836|16841.5|16835.5|16842.5|16836.5|16838.5|16832.5|49
1618332900000|2021-04-13 16:55:00|16841|16835|16837|16831|16841|16835|16836|16830|104
1618333200000|2021-04-13 17:00:00|16836.5|16830.5|16843|16837|16847|16841|16833.5|16827.5|156
1618333500000|2021-04-13 17:05:00|16844|16838|16847.5|16841.5|16851|16845|16844|16838|237
1618333800000|2021-04-13 17:10:00|16848|16842|16847.5|16841.5|16850|16844|16844.5|16838.5|71
1618334100000|2021-04-13 17:15:00|16848|16842|16848|16842|16850|16844|16846.5|16840.5|75
1618334400000|2021-04-13 17:20:00|16849|16843|16850|16844|16850|16844|16846.5|16840.5|44
1618334700000|2021-04-13 17:25:00|16849.5|16843.5|16851|16845|16853|16847|16849.5|16843.5|53
1618335000000|2021-04-13 17:30:00|16851.5|16845.5|16850|16844|16853|16847|16849|16843|36
1618335300000|2021-04-13 17:35:00|16849.5|16843.5|16850.5|16844.5|16851|16845|16848|16842|26
1618335600000|2021-04-13 17:40:00|16851|16845|16854|16848|16855|16849|16851|16845|50
1618335900000|2021-04-13 17:45:00|16854.5|16848.5|16853|16847|16854.5|16848.5|16853|16847|26
1618336200000|2021-04-13 17:50:00|16853.5|16847.5|16850|16844|16855|16849|16849|16843|29
1618336500000|2021-04-13 17:55:00|16851|16845|16847.5|16841.5|16851|16845|16846.5|16840.5|32
1618336800000|2021-04-13 18:00:00|16847|16841|16845|16839|16849.5|16843.5|16844|16838|103
1618337100000|2021-04-13 18:05:00|16844.5|16838.5|16841.5|16835.5|16845|16839|16840|16834|72
1618337400000|2021-04-13 18:10:00|16842|16836|16844|16838|16844.5|16838.5|16841|16835|49
1618337700000|2021-04-13 18:15:00|16845|16839|16842|16836|16845|16839|16840|16834|62
1618338000000|2021-04-13 18:20:00|16841.5|16835.5|16842.5|16836.5|16843.5|16837.5|16841|16835|29
1618338300000|2021-04-13 18:25:00|16842|16836|16842.5|16836.5|16843|16837|16841|16835|19
1618338600000|2021-04-13 18:30:00|16842|16836|16846.5|16840.5|16848.5|16842.5|16842|16836|60
1618338900000|2021-04-13 18:35:00|16847|16841|16843.5|16837.5|16849|16843|16842|16836|50
1618339200000|2021-04-13 18:40:00|16843|16837|16845|16839|16846|16840|16843|16837|14
1618339500000|2021-04-13 18:45:00|16845.5|16839.5|16848|16842|16848|16842|16844|16838|29
1618339800000|2021-04-13 18:50:00|16849|16843|16850|16844|16850.5|16844.5|16847|16841|81
1618340100000|2021-04-13 18:55:00|16850.5|16844.5|16849.5|16843.5|16853|16847|16849|16843|41
1618340400000|2021-04-13 19:00:00|16850.5|16844.5|16856|16850|16856.5|16850.5|16850.5|16844.5|164
1618340700000|2021-04-13 19:05:00|16855.5|16849.5|16857|16851|16857|16851|16853|16847|86
1618341000000|2021-04-13 19:10:00|16857.5|16851.5|16874.5|16868.5|16877|16871|16857.5|16851.5|941
1618341300000|2021-04-13 19:15:00|16875|16869|16874.5|16868.5|16877.5|16871.5|16872.5|16866.5|104
1618341600000|2021-04-13 19:20:00|16875|16869|16872|16866|16877|16871|16869|16863|94
1618341900000|2021-04-13 19:25:00|16872.5|16866.5|16874.5|16868.5|16875.5|16869.5|16872|16866|41
1618342200000|2021-04-13 19:30:00|16875|16869|16876.5|16870.5|16882.5|16876.5|16875|16869|364
1618342500000|2021-04-13 19:35:00|16876|16870|16875|16869|16876.5|16870.5|16872|16866|33
1618342800000|2021-04-13 19:40:00|16874.5|16868.5|16876.5|16870.5|16878|16872|16873|16867|40
1618343100000|2021-04-13 19:45:00|16876|16870|16874.5|16868.5|16877.5|16871.5|16873|16867|88
1618343400000|2021-04-13 19:50:00|16874|16868|16869|16863|16874.5|16868.5|16868|16862|74
1618343700000|2021-04-13 19:55:00|16869.5|16863.5|16868.5|16862.5|16871|16865|16865.5|16859.5|65
1618344000000|2021-04-13 20:00:00|16868|16862|16865|16859|16871.5|16865.5|16865|16859|98
1618344300000|2021-04-13 20:05:00|16865.5|16859.5|16867.5|16861.5|16867.5|16861.5|16865.5|16859.5|30
1618344600000|2021-04-13 20:10:00|16867|16861|16867|16861|16868|16862|16866|16860|17
1618344900000|2021-04-13 20:15:00|16866.5|16860.5|16866|16860|16867|16861|16862|16856|101
1618345200000|2021-04-13 20:20:00|16866.5|16860.5|16863.5|16857.5|16867|16861|16863|16857|38
1618345500000|2021-04-13 20:25:00|16863|16857|16861.5|16855.5|16864.5|16858.5|16861|16855|75
1618345800000|2021-04-13 20:30:00|16861|16855|16867|16861|16867|16861|16861|16855|48
1618346100000|2021-04-13 20:35:00|16868|16862|16869.5|16863.5|16870|16864|16867.5|16861.5|48
1618346400000|2021-04-13 20:40:00|16869|16863|16873.5|16867.5|16874|16868|16869|16863|85
1618346700000|2021-04-13 20:45:00|16874|16868|16875|16869|16875|16869|16871|16865|86
1618347000000|2021-04-13 20:50:00|16874.5|16868.5|16876|16870|16877|16871|16873|16867|143
1618347300000|2021-04-13 20:55:00|16875.5|16869.5|16871.5|16865.5|16875.5|16869.5|16871|16865|122
1618347600000|2021-04-13 21:00:00|16877.7|16863.7|16877.6|16863.6|16878.3|16864.3|16877.2|16863.2|2
1618347900000|2021-04-13 21:05:00|16877.5|16863.5|16877.6|16863.6|16877.6|16863.6|16877.4|16863.4|0
1618348200000|2021-04-13 21:10:00|16877.5|16863.5|16877.2|16863.2|16877.6|16863.6|16876.8|16862.8|0
1618348500000|2021-04-13 21:15:00|16877|16863|16876.4|16862.4|16877.2|16863.2|16875.8|16861.8|0
1618348800000|2021-04-13 21:20:00|16876.5|16862.5|16876.7|16862.7|16876.8|16862.8|16875.8|16861.8|0
1618349100000|2021-04-13 21:25:00|16877|16863|16876.7|16862.7|16877|16863|16876.2|16862.2|0
1618349400000|2021-04-13 21:30:00|16876.2|16862.2|16875.9|16861.9|16876.2|16862.2|16875.5|16861.5|0
1618349700000|2021-04-13 21:35:00|16876.4|16862.4|16877.5|16863.5|16877.5|16863.5|16875.8|16861.8|0
1618350000000|2021-04-13 21:40:00|16876.9|16862.9|16876.5|16862.5|16876.9|16862.9|16876.3|16862.3|0
1618350300000|2021-04-13 21:45:00|16876.4|16862.4|16876.6|16862.6|16876.7|16862.7|16876.2|16862.2|0
1618350600000|2021-04-13 21:50:00|16876.5|16862.5|16876.6|16862.6|16876.8|16862.8|16876.5|16862.5|0
1618350900000|2021-04-13 21:55:00|16876.5|16862.5|16876.8|16862.8|16877.7|16863.7|16876.5|16862.5|0
1618351200000|2021-04-13 22:00:00|16877.5|16863.5|16876.8|16862.8|16878.9|16864.9|16876.1|16862.1|0
1618351500000|2021-04-13 22:05:00|16876.4|16862.4|16874.3|16860.3|16876.8|16862.8|16873.6|16859.6|0
1618351800000|2021-04-13 22:10:00|16873.6|16859.6|16872.9|16858.9|16875|16861|16872.9|16858.9|0
1618352100000|2021-04-13 22:15:00|16873.6|16859.6|16874.3|16860.3|16875|16861|16872.9|16858.9|0
1618352400000|2021-04-13 22:20:00|16875|16861|16872.9|16858.9|16875|16861|16872.9|16858.9|0
1618352700000|2021-04-13 22:25:00|16872.2|16858.2|16873.6|16859.6|16873.6|16859.6|16871.5|16857.5|0
1618353000000|2021-04-13 22:30:00|16874.3|16860.3|16872.9|16858.9|16875|16861|16871.5|16857.5|0
1618353300000|2021-04-13 22:35:00|16873.2|16859.2|16871.5|16857.5|16873.6|16859.6|16871.5|16857.5|0
1618353600000|2021-04-13 22:40:00|16872.2|16858.2|16870.7|16856.7|16872.2|16858.2|16870.7|16856.7|0
1618353900000|2021-04-13 22:45:00|16871.1|16857.1|16871.5|16857.5|16871.8|16857.8|16870.7|16856.7|0
1618354200000|2021-04-13 22:50:00|16871.8|16857.8|16871.5|16857.5|16871.8|16857.8|16870.7|16856.7|0
1618354500000|2021-04-13 22:55:00|16871.8|16857.8|16872.2|16858.2|16872.2|16858.2|16871.5|16857.5|0
1618354800000|2021-04-13 23:00:00|16872.5|16858.5|16871.5|16857.5|16872.9|16858.9|16870|16856|0
1618355100000|2021-04-13 23:05:00|16870.7|16856.7|16869.3|16855.3|16870.7|16856.7|16868.6|16854.6|0
1618355400000|2021-04-13 23:10:00|16868.9|16854.9|16867.2|16853.2|16869.3|16855.3|16867.2|16853.2|0
1618355700000|2021-04-13 23:15:00|16867.9|16853.9|16870|16856|16870|16856|16867.2|16853.2|0
1618356000000|2021-04-13 23:20:00|16869.3|16855.3|16869.3|16855.3|16870.7|16856.7|16869.3|16855.3|0
1618356300000|2021-04-13 23:25:00|16869.7|16855.7|16870|16856|16870|16856|16867.9|16853.9|0
1618356600000|2021-04-13 23:30:00|16869.3|16855.3|16870.7|16856.7|16872.2|16858.2|16869.3|16855.3|0
1618356900000|2021-04-13 23:35:00|16871.5|16857.5|16871.5|16857.5|16872.2|16858.2|16871.1|16857.1|0
1618357200000|2021-04-13 23:40:00|16870.7|16856.7|16870.4|16856.4|16871.5|16857.5|16870|16856|0
1618357500000|2021-04-13 23:45:00|16870|16856|16868|16854|16870.2|16856.2|16867.3|16853.3|0
1618357800000|2021-04-13 23:50:00|16868.4|16854.4|16869.4|16855.4|16870.2|16856.2|16867.3|16853.3|0
1618358100000|2021-04-13 23:55:00|16869.1|16855.1|16868|16854|16869.4|16855.4|16868|16854|0
1618358400000|2021-04-14 00:00:00|16868.7|16854.7|16867.4|16853.4|16870.2|16856.2|16866.6|16852.6|0
1618358700000|2021-04-14 00:05:00|16867.7|16853.7|16868.1|16854.1|16868.8|16854.8|16867.4|16853.4|0
1618359000000|2021-04-14 00:10:00|16867.4|16853.4|16867.4|16853.4|16868.8|16854.8|16866.7|16852.7|0
1618359300000|2021-04-14 00:15:00|16866.7|16852.7|16866.2|16852.2|16869.5|16855.5|16865.6|16851.6|0
1618359600000|2021-04-14 00:20:00|16865.8|16851.8|16866.5|16852.5|16866.5|16852.5|16863.7|16849.7|0
1618359900000|2021-04-14 00:25:00|16866.2|16852.2|16871.9|16857.9|16871.9|16857.9|16866.2|16852.2|0
1618360200000|2021-04-14 00:30:00|16871.7|16857.7|16869|16855|16874|16860|16868.7|16854.7|0
1618360500000|2021-04-14 00:35:00|16870.1|16856.1|16872.6|16858.6|16872.6|16858.6|16868.7|16854.7|0
1618360800000|2021-04-14 00:40:00|16872.8|16858.8|16875.8|16861.8|16879|16865|16872.6|16858.6|0
1618361100000|2021-04-14 00:45:00|16866.5|16862.5|16870|16866|16874.5|16870.5|16861.5|16857.5|1902
1618361400000|2021-04-14 00:50:00|16869.5|16865.5|16856.5|16852.5|16871|16867|16852.5|16848.5|1242
1618361700000|2021-04-14 00:55:00|16855|16851|16858.1|16854.1|16859.1|16855.1|16849.1|16845.1|901
1618362000000|2021-04-14 01:00:00|16858.6|16854.6|16879.6|16875.6|16881.6|16877.6|16853.1|16849.1|4034
1618362300000|2021-04-14 01:05:00|16879.1|16875.1|16888.6|16884.6|16894.1|16890.1|16878.1|16874.1|3100
1618362600000|2021-04-14 01:10:00|16890.1|16886.1|16898.6|16894.6|16900.6|16896.6|16871.1|16867.1|3162
1618362900000|2021-04-14 01:15:00|16900.1|16896.1|16910.1|16906.1|16919.1|16915.1|16889.1|16885.1|3953
1618363200000|2021-04-14 01:20:00|16910.6|16906.6|16858.6|16854.6|16913.6|16909.6|16857.1|16853.1|4844
1618363500000|2021-04-14 01:25:00|16859.1|16855.1|16826.1|16822.1|16865.6|16861.6|16820.6|16816.6|5186
1618363800000|2021-04-14 01:30:00|16824.1|16820.1|16774.6|16770.6|16829.6|16825.6|16774.6|16770.6|8772
1618364100000|2021-04-14 01:35:00|16774.1|16770.1|16827.1|16823.1|16827.1|16823.1|16764.6|16760.6|7083
1618364400000|2021-04-14 01:40:00|16828.1|16824.1|16806.1|16802.1|16840.1|16836.1|16804.1|16800.1|3999
1618364700000|2021-04-14 01:45:00|16804.1|16800.1|16822.1|16818.1|16832.6|16828.6|16803.1|16799.1|2858
1618365000000|2021-04-14 01:50:00|16822.6|16818.6|16847.1|16843.1|16849.1|16845.1|16816.1|16812.1|2436
1618365300000|2021-04-14 01:55:00|16847.6|16843.6|16838.6|16834.6|16854.1|16850.1|16835.1|16831.1|2078
1618365600000|2021-04-14 02:00:00|16838.1|16834.1|16828.1|16824.1|16855.1|16851.1|16827.1|16823.1|2334
1618365900000|2021-04-14 02:05:00|16828.6|16824.6|16835.6|16831.6|16846.1|16842.1|16827.6|16823.6|1514
1618366200000|2021-04-14 02:10:00|16836.1|16832.1|16808.6|16804.6|16837.1|16833.1|16806.1|16802.1|2324
1618366500000|2021-04-14 02:15:00|16808.1|16804.1|16809.6|16805.6|16819.6|16815.6|16797.1|16793.1|2461
1618366800000|2021-04-14 02:20:00|16808.6|16804.6|16781.1|16777.1|16816.1|16812.1|16780.1|16776.1|2422
1618367100000|2021-04-14 02:25:00|16783.1|16779.1|16738.1|16734.1|16789.6|16785.6|16737.1|16733.1|7269
1618367400000|2021-04-14 02:30:00|16739.6|16735.6|16783.1|16779.1|16787.1|16783.1|16736.6|16732.6|3960
1618367700000|2021-04-14 02:35:00|16785.1|16781.1|16789.6|16785.6|16800.1|16796.1|16784.1|16780.1|2392
1618368000000|2021-04-14 02:40:00|16790.1|16786.1|16738.1|16734.1|16791.6|16787.6|16738.1|16734.1|3667
1618368300000|2021-04-14 02:45:00|16737.1|16733.1|16740.1|16736.1|16749.1|16745.1|16721.1|16717.1|5254
1618368600000|2021-04-14 02:50:00|16739.6|16735.6|16701.6|16697.6|16740.6|16736.6|16700.1|16696.1|4567
1618368900000|2021-04-14 02:55:00|16702.1|16698.1|16710.6|16706.6|16714.6|16710.6|16673.1|16669.1|6153
1618369200000|2021-04-14 03:00:00|16709.6|16705.6|16660.1|16656.1|16709.6|16705.6|16658.1|16654.1|4369
1618369500000|2021-04-14 03:05:00|16660.6|16656.6|16618.6|16614.6|16662.1|16658.1|16618.6|16614.6|6155
1618369800000|2021-04-14 03:10:00|16617.6|16613.6|16623.1|16619.1|16644.6|16640.6|16602.1|16598.1|4890
1618370100000|2021-04-14 03:15:00|16622.6|16618.6|16671.6|16667.6|16677.1|16673.1|16595.1|16591.1|6103
1618370400000|2021-04-14 03:20:00|16673.1|16669.1|16661.6|16657.6|16690.6|16686.6|16650.6|16646.6|3994
1618370700000|2021-04-14 03:25:00|16662.6|16658.6|16659.1|16655.1|16677.1|16673.1|16644.1|16640.1|2118
1618371000000|2021-04-14 03:30:00|16658.1|16654.1|16672.1|16668.1|16677.1|16673.1|16657.1|16653.1|1886
1618371300000|2021-04-14 03:35:00|16672.6|16668.6|16681.1|16677.1|16687.1|16683.1|16668.1|16664.1|1835
1618371600000|2021-04-14 03:40:00|16680.6|16676.6|16702.1|16698.1|16705.6|16701.6|16680.6|16676.6|2718
1618371900000|2021-04-14 03:45:00|16701.6|16697.6|16686.1|16682.1|16705.6|16701.6|16677.6|16673.6|2535
1618372200000|2021-04-14 03:50:00|16688.1|16684.1|16729.6|16725.6|16729.6|16725.6|16688.1|16684.1|3380
1618372500000|2021-04-14 03:55:00|16734.1|16730.1|16734.1|16730.1|16755.6|16751.6|16726.1|16722.1|3885
1618372800000|2021-04-14 04:00:00|16735.1|16731.1|16726.1|16722.1|16753.1|16749.1|16720.1|16716.1|2255
1618373100000|2021-04-14 04:05:00|16726.6|16722.6|16724.1|16720.1|16729.1|16725.1|16706.1|16702.1|1622
1618373400000|2021-04-14 04:10:00|16723.1|16719.1|16733.1|16729.1|16736.1|16732.1|16718.1|16714.1|1173
1618373700000|2021-04-14 04:15:00|16734.1|16730.1|16744.1|16740.1|16746.6|16742.6|16732.6|16728.6|1034
1618374000000|2021-04-14 04:20:00|16745.1|16741.1|16734.1|16730.1|16745.1|16741.1|16725.6|16721.6|1602
1618374300000|2021-04-14 04:25:00|16731.1|16727.1|16746.6|16742.6|16751.1|16747.1|16722.6|16718.6|1550
1618374600000|2021-04-14 04:30:00|16744.6|16740.6|16748.6|16744.6|16754.1|16750.1|16738.1|16734.1|1261
1618374900000|2021-04-14 04:35:00|16749.1|16745.1|16765.1|16761.1|16769.1|16765.1|16748.1|16744.1|1678
1618375200000|2021-04-14 04:40:00|16764.1|16760.1|16770.6|16766.6|16777.1|16773.1|16764.1|16760.1|1935
1618375500000|2021-04-14 04:45:00|16772.1|16768.1|16798.1|16794.1|16805.1|16801.1|16771.6|16767.6|3508
1618375800000|2021-04-14 04:50:00|16799.1|16795.1|16832.6|16828.6|16839.1|16835.1|16798.6|16794.6|3710
1618376100000|2021-04-14 04:55:00|16833.6|16829.6|16815.6|16811.6|16834.1|16830.1|16809.1|16805.1|3113
1618376400000|2021-04-14 05:00:00|16816.1|16812.1|16786.6|16782.6|16819.6|16815.6|16785.6|16781.6|2631
1618376700000|2021-04-14 05:05:00|16785.1|16781.1|16816.1|16812.1|16818.1|16814.1|16777.6|16773.6|2165
1618377000000|2021-04-14 05:10:00|16816.6|16812.6|16819.6|16815.6|16822.1|16818.1|16809.6|16805.6|1418
1618377300000|2021-04-14 05:15:00|16820.1|16816.1|16816.1|16812.1|16824.1|16820.1|16813.1|16809.1|991
1618377600000|2021-04-14 05:20:00|16815.6|16811.6|16835.1|16831.1|16836.1|16832.1|16815.6|16811.6|1667
1618377900000|2021-04-14 05:25:00|16834.6|16830.6|16843.1|16839.1|16847.1|16843.1|16834.6|16830.6|1919
1618378200000|2021-04-14 05:30:00|16842.7|16838.7|16855.2|16851.2|16857.7|16853.7|16841.2|16837.2|2573
1618378500000|2021-04-14 05:35:00|16856.2|16852.2|16856.7|16852.7|16859.7|16855.7|16855.2|16851.2|1231
1618378800000|2021-04-14 05:40:00|16857.7|16853.7|16857.7|16853.7|16861.7|16857.7|16852.2|16848.2|2044
1618379100000|2021-04-14 05:45:00|16863.7|16849.7|16866.8|16852.8|16867.2|16853.2|16863.6|16849.6|0
1618379400000|2021-04-14 05:50:00|16867|16853|16865.1|16851.1|16867.3|16853.3|16864.4|16850.4|0
1618379700000|2021-04-14 05:55:00|16867.3|16853.3|16867.4|16853.4|16869.6|16855.6|16864.9|16850.9|0
1618380000000|2021-04-14 06:00:00|16867.8|16853.8|16854.1|16840.1|16867.8|16853.8|16853.7|16839.7|0
1618380300000|2021-04-14 06:05:00|16854.5|16840.5|16850.5|16836.5|16854.5|16840.5|16850.2|16836.2|0
1618380600000|2021-04-14 06:10:00|16850.2|16836.2|16844.5|16830.5|16850.5|16836.5|16844.1|16830.1|0
1618380900000|2021-04-14 06:15:00|16859.8|16845.8|16859.4|16845.4|16859.9|16845.9|16856.4|16842.4|0
1618381200000|2021-04-14 06:20:00|16859.5|16845.5|16843.1|16829.1|16861.5|16847.5|16843.1|16829.1|0
1618381500000|2021-04-14 06:25:00|16845.1|16831.1|16844|16830|16849.8|16835.8|16844|16830|0
1618381800000|2021-04-14 06:30:00|16843.9|16829.9|16848|16834|16849.2|16835.2|16843.2|16829.2|0
1618382100000|2021-04-14 06:35:00|16848.1|16834.1|16854.9|16840.9|16857.2|16843.2|16848|16834|0
1618382400000|2021-04-14 06:40:00|16855|16841|16853|16839|16856|16842|16851.2|16837.2|0
1618382700000|2021-04-14 06:45:00|16852.9|16838.9|16848|16834|16855|16841|16848|16834|0
1618383000000|2021-04-14 06:50:00|16848.1|16834.1|16849.3|16835.3|16849.3|16835.3|16847.3|16833.3|0
1618383300000|2021-04-14 06:55:00|16849.9|16835.9|16854.1|16840.1|16854.1|16840.1|16849.3|16835.3|0
1618383600000|2021-04-14 07:00:00|16854.7|16840.7|16867.7|16861.7|16873.7|16867.7|16854.7|16840.7|809
1618383900000|2021-04-14 07:05:00|16868.2|16862.2|16886.7|16880.7|16887.2|16881.2|16865.7|16859.7|589
1618384200000|2021-04-14 07:10:00|16887.2|16881.2|16880.7|16874.7|16887.2|16881.2|16878.7|16872.7|327
1618384500000|2021-04-14 07:15:00|16881.7|16875.7|16884.7|16878.7|16887.2|16881.2|16881.2|16875.2|431
1618384800000|2021-04-14 07:20:00|16884.2|16878.2|16882.2|16876.2|16884.7|16878.7|16877.7|16871.7|175
1618385100000|2021-04-14 07:25:00|16881.7|16875.7|16883.2|16877.2|16886.2|16880.2|16881.7|16875.7|181
1618385400000|2021-04-14 07:30:00|16882.7|16876.7|16894.2|16888.2|16895.7|16889.7|16882.2|16876.2|387
1618385700000|2021-04-14 07:35:00|16894.7|16888.7|16891.7|16885.7|16895.2|16889.2|16890.2|16884.2|212
1618386000000|2021-04-14 07:40:00|16892.7|16886.7|16889.7|16883.7|16895.2|16889.2|16889.7|16883.7|123
1618386300000|2021-04-14 07:45:00|16890.2|16884.2|16888.7|16882.7|16900.2|16894.2|16888.7|16882.7|375
1618386600000|2021-04-14 07:50:00|16888.2|16882.2|16884.7|16878.7|16890.2|16884.2|16884.2|16878.2|322
1618386900000|2021-04-14 07:55:00|16885.7|16879.7|16889.7|16883.7|16890.7|16884.7|16885.7|16879.7|191
1618387200000|2021-04-14 08:00:00|16892.2|16886.2|16895.7|16889.7|16897.7|16891.7|16890.2|16884.2|306
1618387500000|2021-04-14 08:05:00|16896.7|16890.7|16896.7|16890.7|16898.7|16892.7|16894.7|16888.7|151
1618387800000|2021-04-14 08:10:00|16895.7|16889.7|16893.7|16887.7|16897.7|16891.7|16893.7|16887.7|144
1618388100000|2021-04-14 08:15:00|16894.2|16888.2|16896.2|16890.2|16896.7|16890.7|16891.7|16885.7|145
1618388400000|2021-04-14 08:20:00|16896.7|16890.7|16897.2|16891.2|16904.7|16898.7|16896.7|16890.7|482
1618388700000|2021-04-14 08:25:00|16897.7|16891.7|16896.7|16890.7|16897.7|16891.7|16894.7|16888.7|89
1618389000000|2021-04-14 08:30:00|16897.7|16891.7|16899.2|16893.2|16903.2|16897.2|16897.2|16891.2|196
1618389300000|2021-04-14 08:35:00|16898.7|16892.7|16899.2|16893.2|16900.7|16894.7|16896.7|16890.7|65
1618389600000|2021-04-14 08:40:00|16899.7|16893.7|16897.7|16891.7|16899.7|16893.7|16894.7|16888.7|69
1618389900000|2021-04-14 08:45:00|16897.2|16891.2|16897.2|16891.2|16897.7|16891.7|16896.7|16890.7|37
1618390200000|2021-04-14 08:50:00|16897.7|16891.7|16902.7|16896.7|16906.2|16900.2|16897.2|16891.2|293
1618390500000|2021-04-14 08:55:00|16903.7|16897.7|16906.7|16900.7|16906.7|16900.7|16903.2|16897.2|72
1618390800000|2021-04-14 09:00:00|16907.2|16901.2|16908.7|16902.7|16909.2|16903.2|16906.2|16900.2|189
1618391100000|2021-04-14 09:05:00|16907.7|16901.7|16906.7|16900.7|16908.2|16902.2|16904.7|16898.7|126
1618391400000|2021-04-14 09:10:00|16906.2|16900.2|16902.7|16896.7|16906.7|16900.7|16901.7|16895.7|83
1618391700000|2021-04-14 09:15:00|16902.2|16896.2|16899.7|16893.7|16902.2|16896.2|16898.2|16892.2|83
1618392000000|2021-04-14 09:20:00|16900.7|16894.7|16897.2|16891.2|16901.7|16895.7|16896.7|16890.7|90
1618392300000|2021-04-14 09:25:00|16896.7|16890.7|16897.7|16891.7|16898.2|16892.2|16896.7|16890.7|59
1618392600000|2021-04-14 09:30:00|16898.7|16892.7|16900.7|16894.7|16901.7|16895.7|16898.2|16892.2|64
1618392900000|2021-04-14 09:35:00|16900.2|16894.2|16901.7|16895.7|16902.7|16896.7|16897.7|16891.7|98
1618393200000|2021-04-14 09:40:00|16902.2|16896.2|16901.7|16895.7|16903.7|16897.7|16901.7|16895.7|45
1618393500000|2021-04-14 09:45:00|16901.2|16895.2|16901.7|16895.7|16902.7|16896.7|16900.2|16894.2|63
1618393800000|2021-04-14 09:50:00|16902.2|16896.2|16901.2|16895.2|16902.2|16896.2|16897.7|16891.7|93
1618394100000|2021-04-14 09:55:00|16901.7|16895.7|16897.7|16891.7|16901.7|16895.7|16896.7|16890.7|46
1618394400000|2021-04-14 10:00:00|16896.7|16890.7|16894.7|16888.7|16897.2|16891.2|16893.7|16887.7|155
1618394700000|2021-04-14 10:05:00|16893.7|16887.7|16891.7|16885.7|16894.2|16888.2|16891.7|16885.7|152
1618395000000|2021-04-14 10:10:00|16890.7|16884.7|16887.2|16881.2|16890.7|16884.7|16886.2|16880.2|315
1618395300000|2021-04-14 10:15:00|16886.7|16880.7|16892.7|16886.7|16892.7|16886.7|16886.2|16880.2|161
1618395600000|2021-04-14 10:20:00|16891.7|16885.7|16887.7|16881.7|16892.7|16886.7|16887.2|16881.2|115
1618395900000|2021-04-14 10:25:00|16888.2|16882.2|16884.2|16878.2|16888.7|16882.7|16881.2|16875.2|340
1618396200000|2021-04-14 10:30:00|16883.7|16877.7|16888.7|16882.7|16889.7|16883.7|16883.7|16877.7|98
1618396500000|2021-04-14 10:35:00|16887.7|16881.7|16887.7|16881.7|16889.2|16883.2|16886.7|16880.7|58
1618396800000|2021-04-14 10:40:00|16888.2|16882.2|16891.7|16885.7|16891.7|16885.7|16888.2|16882.2|46
1618397100000|2021-04-14 10:45:00|16892.2|16886.2|16887.7|16881.7|16892.7|16886.7|16887.2|16881.2|119
1618397400000|2021-04-14 10:50:00|16888.2|16882.2|16889.7|16883.7|16890.2|16884.2|16885.7|16879.7|45
1618397700000|2021-04-14 10:55:00|16889.2|16883.2|16887.7|16881.7|16889.2|16883.2|16884.7|16878.7|108
1618398000000|2021-04-14 11:00:00|16887.2|16881.2|16892.7|16886.7|16895.7|16889.7|16887.2|16881.2|180
1618398300000|2021-04-14 11:05:00|16892.2|16886.2|16891.2|16885.2|16894.7|16888.7|16889.7|16883.7|62
1618398600000|2021-04-14 11:10:00|16891.7|16885.7|16893.2|16887.2|16893.7|16887.7|16890.2|16884.2|39
1618398900000|2021-04-14 11:15:00|16893.7|16887.7|16895.7|16889.7|16895.7|16889.7|16892.7|16886.7|71
1618399200000|2021-04-14 11:20:00|16896.7|16890.7|16897.7|16891.7|16899.7|16893.7|16896.7|16890.7|174
1618399500000|2021-04-14 11:25:00|16898.2|16892.2|16899.2|16893.2|16899.7|16893.7|16897.7|16891.7|63
1618399800000|2021-04-14 11:30:00|16898.7|16892.7|16902.7|16896.7|16902.7|16896.7|16897.2|16891.2|188
1618400100000|2021-04-14 11:35:00|16903.2|16897.2|16900.7|16894.7|16904.7|16898.7|16900.7|16894.7|133
1618400400000|2021-04-14 11:40:00|16901.2|16895.2|16901.7|16895.7|16902.7|16896.7|16899.7|16893.7|64
1618400700000|2021-04-14 11:45:00|16900.7|16894.7|16897.7|16891.7|16901.7|16895.7|16896.7|16890.7|56
1618401000000|2021-04-14 11:50:00|16897.2|16891.2|16898.7|16892.7|16899.7|16893.7|16896.7|16890.7|64
1618401300000|2021-04-14 11:55:00|16898.2|16892.2|16897.2|16891.2|16898.2|16892.2|16896.7|16890.7|34
1618401600000|2021-04-14 12:00:00|16895.7|16889.7|16897.2|16891.2|16897.7|16891.7|16893.7|16887.7|131
1618401900000|2021-04-14 12:05:00|16896.7|16890.7|16897.2|16891.2|16897.7|16891.7|16896.7|16890.7|12
1618402200000|2021-04-14 12:10:00|16896.7|16890.7|16898.7|16892.7|16898.7|16892.7|16896.7|16890.7|37
1618402500000|2021-04-14 12:15:00|16897.7|16891.7|16894.7|16888.7|16897.7|16891.7|16894.7|16888.7|62
1618402800000|2021-04-14 12:20:00|16893.7|16887.7|16895.2|16889.2|16896.2|16890.2|16893.7|16887.7|56
1618403100000|2021-04-14 12:25:00|16894.7|16888.7|16897.7|16891.7|16898.7|16892.7|16894.7|16888.7|53
1618403400000|2021-04-14 12:30:00|16896.7|16890.7|16896.7|16890.7|16897.2|16891.2|16895.7|16889.7|17
1618403700000|2021-04-14 12:35:00|16897.2|16891.2|16898.2|16892.2|16898.7|16892.7|16896.7|16890.7|26
1618404000000|2021-04-14 12:40:00|16897.7|16891.7|16898.7|16892.7|16899.7|16893.7|16897.7|16891.7|23
1618404300000|2021-04-14 12:45:00|16898.2|16892.2|16891.7|16885.7|16898.2|16892.2|16888.7|16882.7|205
1618404600000|2021-04-14 12:50:00|16890.7|16884.7|16890.7|16884.7|16891.2|16885.2|16886.7|16880.7|138
1618404900000|2021-04-14 12:55:00|16890.2|16884.2|16888.2|16882.2|16892.7|16886.7|16884.7|16878.7|167
1618405200000|2021-04-14 13:00:00|16887.7|16881.7|16890.2|16884.2|16890.2|16884.2|16885.7|16879.7|113
1618405500000|2021-04-14 13:05:00|16890.7|16884.7|16891.7|16885.7|16892.7|16886.7|16888.7|16882.7|104
1618405800000|2021-04-14 13:10:00|16890.7|16884.7|16889.2|16883.2|16891.7|16885.7|16888.7|16882.7|46
1618406100000|2021-04-14 13:15:00|16889.7|16883.7|16888.2|16882.2|16890.7|16884.7|16885.7|16879.7|125
1618406400000|2021-04-14 13:20:00|16887.7|16881.7|16889.2|16883.2|16890.7|16884.7|16887.7|16881.7|70
1618406700000|2021-04-14 13:25:00|16889.7|16883.7|16891.2|16885.2|16894.7|16888.7|16889.7|16883.7|144
1618407000000|2021-04-14 13:30:00|16892.2|16886.2|16888.7|16882.7|16892.7|16886.7|16876.2|16870.2|701
1618407300000|2021-04-14 13:35:00|16887.7|16881.7|16890.7|16884.7|16894.2|16888.2|16885.2|16879.2|276
1618407600000|2021-04-14 13:40:00|16889.7|16883.7|16892.7|16886.7|16895.2|16889.2|16885.2|16879.2|285
1618407900000|2021-04-14 13:45:00|16892.2|16886.2|16894.7|16888.7|16896.7|16890.7|16891.7|16885.7|157
1618408200000|2021-04-14 13:50:00|16893.2|16887.2|16895.2|16889.2|16897.7|16891.7|16893.2|16887.2|214
1618408500000|2021-04-14 13:55:00|16894.7|16888.7|16897.7|16891.7|16897.7|16891.7|16894.7|16888.7|228
1618408800000|2021-04-14 14:00:00|16898.7|16892.7|16895.7|16889.7|16901.7|16895.7|16891.7|16885.7|491
1618409100000|2021-04-14 14:05:00|16896.7|16890.7|16897.2|16891.2|16897.7|16891.7|16893.2|16887.2|278
1618409400000|2021-04-14 14:10:00|16897.7|16891.7|16893.7|16887.7|16898.7|16892.7|16893.7|16887.7|100
1618409700000|2021-04-14 14:15:00|16891.2|16885.2|16892.7|16886.7|16894.2|16888.2|16886.7|16880.7|378
1618410000000|2021-04-14 14:20:00|16893.7|16887.7|16891.7|16885.7|16895.7|16889.7|16888.7|16882.7|249
1618410300000|2021-04-14 14:25:00|16892.7|16886.7|16892.2|16886.2|16892.7|16886.7|16890.2|16884.2|111
1618410600000|2021-04-14 14:30:00|16892.7|16886.7|16917.2|16911.2|16923.7|16917.7|16892.7|16886.7|2054
1618410900000|2021-04-14 14:35:00|16916.7|16910.7|16902.7|16896.7|16917.7|16911.7|16902.7|16896.7|541
1618411200000|2021-04-14 14:40:00|16901.2|16895.2|16906.7|16900.7|16911.7|16905.7|16899.2|16893.2|356
1618411500000|2021-04-14 14:45:00|16907.2|16901.2|16916.7|16910.7|16916.7|16910.7|16907.2|16901.2|264
1618411800000|2021-04-14 14:50:00|16917.7|16911.7|16911.7|16905.7|16919.2|16913.2|16911.2|16905.2|323
1618412100000|2021-04-14 14:55:00|16912.7|16906.7|16908.2|16902.2|16915.7|16909.7|16906.7|16900.7|146
1618412400000|2021-04-14 15:00:00|16908.7|16902.7|16899.2|16893.2|16914.7|16908.7|16895.7|16889.7|649
1618412700000|2021-04-14 15:05:00|16898.2|16892.2|16904.2|16898.2|16907.2|16901.2|16897.2|16891.2|251
1618413000000|2021-04-14 15:10:00|16903.7|16897.7|16905.7|16899.7|16906.7|16900.7|16900.7|16894.7|148
1618413300000|2021-04-14 15:15:00|16906.2|16900.2|16899.2|16893.2|16907.7|16901.7|16897.7|16891.7|166
1618413600000|2021-04-14 15:20:00|16898.7|16892.7|16892.7|16886.7|16902.7|16896.7|16892.7|16886.7|319
1618413900000|2021-04-14 15:25:00|16892.2|16886.2|16898.2|16892.2|16898.7|16892.7|16889.2|16883.2|287
1618414200000|2021-04-14 15:30:00|16898.7|16892.7|16900.7|16894.7|16902.7|16896.7|16894.7|16888.7|156
1618414500000|2021-04-14 15:35:00|16899.7|16893.7|16900.2|16894.2|16904.7|16898.7|16897.7|16891.7|143
1618414800000|2021-04-14 15:40:00|16899.7|16893.7|16902.2|16896.2|16902.7|16896.7|16898.2|16892.2|84
1618415100000|2021-04-14 15:45:00|16902.7|16896.7|16903.7|16897.7|16906.7|16900.7|16902.2|16896.2|123
1618415400000|2021-04-14 15:50:00|16904.7|16898.7|16903.7|16897.7|16906.7|16900.7|16903.7|16897.7|113
1618415700000|2021-04-14 15:55:00|16902.7|16896.7|16904.2|16898.2|16904.7|16898.7|16900.7|16894.7|79
1618416000000|2021-04-14 16:00:00|16903.7|16897.7|16899.7|16893.7|16906.2|16900.2|16899.7|16893.7|118
1618416300000|2021-04-14 16:05:00|16899.2|16893.2|16902.7|16896.7|16903.7|16897.7|16893.7|16887.7|208
1618416600000|2021-04-14 16:10:00|16901.7|16895.7|16894.7|16888.7|16902.7|16896.7|16894.7|16888.7|109
1618416900000|2021-04-14 16:15:00|16895.2|16889.2|16901.2|16895.2|16901.7|16895.7|16892.7|16886.7|157
1618417200000|2021-04-14 16:20:00|16901.7|16895.7|16900.2|16894.2|16903.7|16897.7|16899.2|16893.2|87
1618417500000|2021-04-14 16:25:00|16899.7|16893.7|16897.7|16891.7|16903.7|16897.7|16896.7|16890.7|90
1618417800000|2021-04-14 16:30:00|16898.2|16892.2|16897.7|16891.7|16899.2|16893.2|16896.2|16890.2|51
1618418100000|2021-04-14 16:35:00|16896.7|16890.7|16899.7|16893.7|16901.7|16895.7|16896.2|16890.2|55
1618418400000|2021-04-14 16:40:00|16900.2|16894.2|16901.7|16895.7|16904.7|16898.7|16899.7|16893.7|90
1618418700000|2021-04-14 16:45:00|16900.7|16894.7|16900.7|16894.7|16901.2|16895.2|16898.7|16892.7|33
1618419000000|2021-04-14 16:50:00|16901.2|16895.2|16900.7|16894.7|16902.7|16896.7|16899.7|16893.7|58
1618419300000|2021-04-14 16:55:00|16901.2|16895.2|16901.7|16895.7|16902.7|16896.7|16899.7|16893.7|72
1618419600000|2021-04-14 17:00:00|16900.7|16894.7|16892.7|16886.7|16901.7|16895.7|16891.7|16885.7|140
1618419900000|2021-04-14 17:05:00|16893.2|16887.2|16896.7|16890.7|16898.7|16892.7|16892.2|16886.2|70
1618420200000|2021-04-14 17:10:00|16896.2|16890.2|16897.2|16891.2|16898.7|16892.7|16896.2|16890.2|47
1618420500000|2021-04-14 17:15:00|16896.2|16890.2|16899.2|16893.2|16900.7|16894.7|16896.2|16890.2|30
1618420800000|2021-04-14 17:20:00|16898.7|16892.7|16899.7|16893.7|16900.7|16894.7|16897.7|16891.7|12
1618421100000|2021-04-14 17:25:00|16900.7|16894.7|16897.7|16891.7|16900.7|16894.7|16897.7|16891.7|26
1618421400000|2021-04-14 17:30:00|16897.2|16891.2|16893.7|16887.7|16897.2|16891.2|16892.7|16886.7|118
1618421700000|2021-04-14 17:35:00|16893.2|16887.2|16892.2|16886.2|16894.7|16888.7|16884.7|16878.7|278
1618422000000|2021-04-14 17:40:00|16891.7|16885.7|16893.7|16887.7|16893.7|16887.7|16889.2|16883.2|52
1618422300000|2021-04-14 17:45:00|16893.2|16887.2|16899.7|16893.7|16901.7|16895.7|16892.7|16886.7|177
1618422600000|2021-04-14 17:50:00|16899.2|16893.2|16898.7|16892.7|16901.7|16895.7|16896.7|16890.7|63
1618422900000|2021-04-14 17:55:00|16899.7|16893.7|16884.7|16878.7|16900.7|16894.7|16878.7|16872.7|269
1618423200000|2021-04-14 18:00:00|16884.2|16878.2|16871.2|16865.2|16884.2|16878.2|16853.2|16847.2|1305
1618423500000|2021-04-14 18:05:00|16870.2|16864.2|16857.7|16851.7|16870.2|16864.2|16855.2|16849.2|290
1618423800000|2021-04-14 18:10:00|16857.2|16851.2|16876.7|16870.7|16877.2|16871.2|16854.2|16848.2|205
1618424100000|2021-04-14 18:15:00|16875.2|16869.2|16875.7|16869.7|16879.7|16873.7|16865.7|16859.7|251
1618424400000|2021-04-14 18:20:00|16874.7|16868.7|16888.2|16882.2|16888.7|16882.7|16873.2|16867.2|160
1618424700000|2021-04-14 18:25:00|16888.7|16882.7|16887.2|16881.2|16891.7|16885.7|16885.2|16879.2|147
1618425000000|2021-04-14 18:30:00|16887.7|16881.7|16881.7|16875.7|16890.2|16884.2|16880.2|16874.2|170
1618425300000|2021-04-14 18:35:00|16882.2|16876.2|16881.2|16875.2|16888.2|16882.2|16879.7|16873.7|59
1618425600000|2021-04-14 18:40:00|16881.7|16875.7|16881.2|16875.2|16885.7|16879.7|16878.7|16872.7|86
1618425900000|2021-04-14 18:45:00|16880.7|16874.7|16867.2|16861.2|16881.7|16875.7|16864.7|16858.7|159
1618426200000|2021-04-14 18:50:00|16866.2|16860.2|16861.2|16855.2|16868.2|16862.2|16857.2|16851.2|161
1618426500000|2021-04-14 18:55:00|16860.7|16854.7|16862.2|16856.2|16873.2|16867.2|16858.2|16852.2|128
1618426800000|2021-04-14 19:00:00|16861.2|16855.2|16859.2|16853.2|16861.2|16855.2|16837.2|16831.2|758
1618427100000|2021-04-14 19:05:00|16858.7|16852.7|16842.7|16836.7|16861.7|16855.7|16839.7|16833.7|319
1618427400000|2021-04-14 19:10:00|16843.2|16837.2|16851.2|16845.2|16852.7|16846.7|16830.2|16824.2|470
1618427700000|2021-04-14 19:15:00|16851.7|16845.7|16848.2|16842.2|16858.2|16852.2|16846.2|16840.2|146
1618428000000|2021-04-14 19:20:00|16848.7|16842.7|16850.2|16844.2|16853.2|16847.2|16840.7|16834.7|99
1618428300000|2021-04-14 19:25:00|16851.2|16845.2|16858.2|16852.2|16859.2|16853.2|16850.2|16844.2|117
1618428600000|2021-04-14 19:30:00|16858.7|16852.7|16854.2|16848.2|16860.7|16854.7|16851.2|16845.2|177
1618428900000|2021-04-14 19:35:00|16855.2|16849.2|16845.2|16839.2|16856.2|16850.2|16841.2|16835.2|159
1618429200000|2021-04-14 19:40:00|16845.7|16839.7|16844.2|16838.2|16846.2|16840.2|16833.2|16827.2|181
1618429500000|2021-04-14 19:45:00|16844.7|16838.7|16836.2|16830.2|16845.7|16839.7|16835.2|16829.2|119
1618429800000|2021-04-14 19:50:00|16837.2|16831.2|16837.2|16831.2|16846.2|16840.2|16836.2|16830.2|99
1618430100000|2021-04-14 19:55:00|16836.7|16830.7|16846.2|16840.2|16846.2|16840.2|16833.2|16827.2|154
1618430400000|2021-04-14 20:00:00|16847.2|16841.2|16851.7|16845.7|16854.7|16848.7|16845.2|16839.2|162
1618430700000|2021-04-14 20:05:00|16852.2|16846.2|16856.2|16850.2|16856.7|16850.7|16852.2|16846.2|116
1618431000000|2021-04-14 20:10:00|16855.2|16849.2|16853.7|16847.7|16855.2|16849.2|16852.2|16846.2|36
1618431300000|2021-04-14 20:15:00|16854.7|16848.7|16855.7|16849.7|16857.2|16851.2|16853.7|16847.7|67
1618431600000|2021-04-14 20:20:00|16853.7|16847.7|16849.7|16843.7|16855.2|16849.2|16848.7|16842.7|98
1618431900000|2021-04-14 20:25:00|16850.7|16844.7|16847.7|16841.7|16851.2|16845.2|16847.7|16841.7|38
1618432200000|2021-04-14 20:30:00|16848.2|16842.2|16849.7|16843.7|16851.7|16845.7|16847.2|16841.2|57
1618432500000|2021-04-14 20:35:00|16850.2|16844.2|16850.7|16844.7|16851.7|16845.7|16849.7|16843.7|42
1618432800000|2021-04-14 20:40:00|16851.2|16845.2|16850.2|16844.2|16851.2|16845.2|16844.2|16838.2|106
1618433100000|2021-04-14 20:45:00|16850.7|16844.7|16853.7|16847.7|16854.7|16848.7|16850.2|16844.2|114
1618433400000|2021-04-14 20:50:00|16853.2|16847.2|16852.2|16846.2|16854.7|16848.7|16851.7|16845.7|63
1618433700000|2021-04-14 20:55:00|16854.2|16848.2|16854.7|16848.7|16856.2|16850.2|16853.7|16847.7|131
1618434000000|2021-04-14 21:00:00|16857.9|16843.9|16857.9|16843.9|16857.9|16843.9|16857.6|16843.6|0
1618434300000|2021-04-14 21:05:00|16857.8|16843.8|16858.4|16844.4|16859.2|16845.2|16857.8|16843.8|0
1618434600000|2021-04-14 21:10:00|16858.6|16844.6|16859|16845|16859.3|16845.3|16858.4|16844.4|0
1618434900000|2021-04-14 21:15:00|16859.3|16845.3|16858|16844|16859.3|16845.3|16858|16844|0
1618435200000|2021-04-14 21:20:00|16858.4|16844.4|16857.8|16843.8|16858.4|16844.4|16857.8|16843.8|0
1618435500000|2021-04-14 21:25:00|16859|16845|16858.9|16844.9|16859.4|16845.4|16858.9|16844.9|0
1618435800000|2021-04-14 21:30:00|16858.7|16844.7|16858.2|16844.2|16858.7|16844.7|16858.2|16844.2|0
1618436100000|2021-04-14 21:35:00|16858.1|16844.1|16858.2|16844.2|16858.2|16844.2|16858.1|16844.1|0
1618436400000|2021-04-14 21:40:00|16857.6|16843.6|16858.4|16844.4|16858.4|16844.4|16857.6|16843.6|0
1618436700000|2021-04-14 21:45:00|16858.6|16844.6|16859.6|16845.6|16859.6|16845.6|16858.6|16844.6|0
1618437000000|2021-04-14 21:50:00|16859.3|16845.3|16858.9|16844.9|16859.3|16845.3|16858.6|16844.6|0
1618437300000|2021-04-14 21:55:00|16858.8|16844.8|16860.4|16846.4|16861.2|16847.2|16858.8|16844.8|0
1618437600000|2021-04-14 22:00:00|16860.3|16846.3|16862.1|16848.1|16863.5|16849.5|16856.4|16842.4|0
1618437900000|2021-04-14 22:05:00|16862.8|16848.8|16864.3|16850.3|16866.4|16852.4|16862.1|16848.1|0
1618438200000|2021-04-14 22:10:00|16865|16851|16866.4|16852.4|16867.1|16853.1|16865|16851|0
1618438500000|2021-04-14 22:15:00|16867.1|16853.1|16866.4|16852.4|16867.1|16853.1|16865.7|16851.7|0
1618438800000|2021-04-14 22:20:00|16866.7|16852.7|16866.4|16852.4|16867.1|16853.1|16865|16851|0
1618439100000|2021-04-14 22:25:00|16866.7|16852.7|16867.1|16853.1|16867.1|16853.1|16866.4|16852.4|0
1618439400000|2021-04-14 22:30:00|16867.8|16853.8|16867.8|16853.8|16867.8|16853.8|16867.1|16853.1|0
1618439700000|2021-04-14 22:35:00|16867.1|16853.1|16866.4|16852.4|16867.8|16853.8|16866.4|16852.4|0
1618440000000|2021-04-14 22:40:00|16866.7|16852.7|16865|16851|16867.1|16853.1|16862.8|16848.8|0
1618440300000|2021-04-14 22:45:00|16864.3|16850.3|16863.5|16849.5|16865|16851|16863.5|16849.5|0
1618440600000|2021-04-14 22:50:00|16862.8|16848.8|16861.4|16847.4|16863.5|16849.5|16858.5|16844.5|0
1618440900000|2021-04-14 22:55:00|16860.7|16846.7|16862.8|16848.8|16862.8|16848.8|16860.7|16846.7|0
1618441200000|2021-04-14 23:00:00|16863.5|16849.5|16863.5|16849.5|16864.3|16850.3|16861.4|16847.4|0
1618441500000|2021-04-14 23:05:00|16862.8|16848.8|16862.8|16848.8|16864.3|16850.3|16862.8|16848.8|0
1618441800000|2021-04-14 23:10:00|16863.2|16849.2|16862.8|16848.8|16863.5|16849.5|16862.1|16848.1|0
1618442100000|2021-04-14 23:15:00|16862.5|16848.5|16862.1|16848.1|16862.8|16848.8|16862.1|16848.1|0
1618442400000|2021-04-14 23:20:00|16861.4|16847.4|16860.7|16846.7|16862.1|16848.1|16860.7|16846.7|0
1618442700000|2021-04-14 23:25:00|16860|16846|16862.1|16848.1|16862.8|16848.8|16860|16846|0
1618443000000|2021-04-14 23:30:00|16861.7|16847.7|16859.2|16845.2|16862.1|16848.1|16859.2|16845.2|0
1618443300000|2021-04-14 23:35:00|16860|16846|16856.4|16842.4|16860|16846|16855.7|16841.7|0
1618443600000|2021-04-14 23:40:00|16857.1|16843.1|16857.8|16843.8|16858.5|16844.5|16856.4|16842.4|0
1618443900000|2021-04-14 23:45:00|16857.1|16843.1|16855|16841|16857.8|16843.8|16854.2|16840.2|0
1618444200000|2021-04-14 23:50:00|16855.7|16841.7|16857.1|16843.1|16857.8|16843.8|16854.2|16840.2|0
1618444500000|2021-04-14 23:55:00|16856.4|16842.4|16858.5|16844.5|16858.5|16844.5|16856.4|16842.4|0
1618444800000|2021-04-15 00:00:00|16859.2|16845.2|16861.4|16847.4|16865.7|16851.7|16857.8|16843.8|0
1618445100000|2021-04-15 00:05:00|16862.1|16848.1|16865.7|16851.7|16865.7|16851.7|16860.7|16846.7|0
1618445400000|2021-04-15 00:10:00|16866.4|16852.4|16864.3|16850.3|16866.4|16852.4|16862.8|16848.8|0
1618445700000|2021-04-15 00:15:00|16865|16851|16853.5|16839.5|16867.1|16853.1|16853.5|16839.5|0
1618446000000|2021-04-15 00:20:00|16853.9|16839.9|16849.9|16835.9|16853.9|16839.9|16849.6|16835.6|0
1618446300000|2021-04-15 00:25:00|16850.3|16836.3|16849.6|16835.6|16852.8|16838.8|16849.2|16835.2|0
1618446600000|2021-04-15 00:30:00|16850.7|16836.7|16851|16837|16852.8|16838.8|16849.2|16835.2|0
1618446900000|2021-04-15 00:35:00|16849.9|16835.9|16856|16842|16856.4|16842.4|16849.6|16835.6|0
1618447200000|2021-04-15 00:40:00|16855.8|16841.8|16863.7|16849.7|16864|16850|16855.7|16841.7|0
1618447500000|2021-04-15 00:45:00|16883.2|16879.2|16891.7|16887.7|16896.2|16892.2|16876.7|16872.7|2909
1618447800000|2021-04-15 00:50:00|16893.7|16889.7|16895.7|16891.7|16896.7|16892.7|16888.7|16884.7|1072
1618448100000|2021-04-15 00:55:00|16896.2|16892.2|16894.2|16890.2|16898.7|16894.7|16884.7|16880.7|1089
1618448400000|2021-04-15 01:00:00|16892.7|16888.7|16905.2|16901.2|16907.7|16903.7|16878.7|16874.7|3666
1618448700000|2021-04-15 01:05:00|16904.7|16900.7|16881.7|16877.7|16920.7|16916.7|16864.2|16860.2|5262
1618449000000|2021-04-15 01:10:00|16884.2|16880.2|16935.2|16931.2|16938.7|16934.7|16879.7|16875.7|5284
1618449300000|2021-04-15 01:15:00|16938.2|16934.2|16922.2|16918.2|16950.7|16946.7|16917.7|16913.7|5530
1618449600000|2021-04-15 01:20:00|16923.2|16919.2|16880.2|16876.2|16926.2|16922.2|16873.2|16869.2|4717
1618449900000|2021-04-15 01:25:00|16879.2|16875.2|16880.7|16876.7|16899.7|16895.7|16872.2|16868.2|3266
1618450200000|2021-04-15 01:30:00|16881.2|16877.2|16919.7|16915.7|16920.2|16916.2|16877.2|16873.2|3457
1618450500000|2021-04-15 01:35:00|16917.2|16913.2|16889.7|16885.7|16943.2|16939.2|16880.7|16876.7|5020
1618450800000|2021-04-15 01:40:00|16890.2|16886.2|16871.7|16867.7|16898.2|16894.2|16862.7|16858.7|4620
1618451100000|2021-04-15 01:45:00|16871.2|16867.2|16887.7|16883.7|16889.7|16885.7|16855.7|16851.7|4091
1618451400000|2021-04-15 01:50:00|16888.2|16884.2|16898.2|16894.2|16904.2|16900.2|16880.2|16876.2|2519
1618451700000|2021-04-15 01:55:00|16894.7|16890.7|16918.2|16914.2|16920.7|16916.7|16893.2|16889.2|2617
1618452000000|2021-04-15 02:00:00|16917.7|16913.7|16917.2|16913.2|16929.7|16925.7|16887.7|16883.7|2869
1618452300000|2021-04-15 02:05:00|16918.2|16914.2|16922.2|16918.2|16927.2|16923.2|16892.7|16888.7|2070
1618452600000|2021-04-15 02:10:00|16922.7|16918.7|16928.2|16924.2|16931.7|16927.7|16910.2|16906.2|1872
1618452900000|2021-04-15 02:15:00|16928.7|16924.7|16923.2|16919.2|16930.2|16926.2|16912.7|16908.7|1487
1618453200000|2021-04-15 02:20:00|16922.2|16918.2|16936.7|16932.7|16937.7|16933.7|16918.7|16914.7|1816
1618453500000|2021-04-15 02:25:00|16937.7|16933.7|16922.2|16918.2|16938.7|16934.7|16914.2|16910.2|1486
1618453800000|2021-04-15 02:30:00|16923.2|16919.2|16913.7|16909.7|16924.2|16920.2|16899.2|16895.2|1955
1618454100000|2021-04-15 02:35:00|16913.2|16909.2|16906.2|16902.2|16919.7|16915.7|16900.2|16896.2|957
1618454400000|2021-04-15 02:40:00|16905.7|16901.7|16923.2|16919.2|16928.7|16924.7|16893.7|16889.7|2028
1618454700000|2021-04-15 02:45:00|16925.2|16921.2|16924.7|16920.7|16928.2|16924.2|16916.2|16912.2|1045
1618455000000|2021-04-15 02:50:00|16923.7|16919.7|16928.2|16924.2|16936.7|16932.7|16919.7|16915.7|1297
1618455300000|2021-04-15 02:55:00|16928.7|16924.7|16911.2|16907.2|16935.7|16931.7|16900.2|16896.2|2429
1618455600000|2021-04-15 03:00:00|16923.7|16919.7|16926.7|16922.7|16934.2|16930.2|16912.2|16908.2|1671
1618455900000|2021-04-15 03:05:00|16927.2|16923.2|16927.2|16923.2|16931.7|16927.7|16919.7|16915.7|757
1618456200000|2021-04-15 03:10:00|16926.7|16922.7|16931.2|16927.2|16932.7|16928.7|16915.7|16911.7|900
1618456500000|2021-04-15 03:15:00|16931.7|16927.7|16934.7|16930.7|16934.7|16930.7|16917.7|16913.7|1201
1618456800000|2021-04-15 03:20:00|16935.7|16931.7|16969.7|16965.7|16969.7|16965.7|16935.7|16931.7|6394
1618457100000|2021-04-15 03:25:00|16969.2|16965.2|16962.7|16958.7|16974.7|16970.7|16962.7|16958.7|2220
1618457400000|2021-04-15 03:30:00|16963.7|16959.7|16963.2|16959.2|16969.7|16965.7|16956.7|16952.7|1281
1618457700000|2021-04-15 03:35:00|16963.7|16959.7|16952.7|16948.7|16963.7|16959.7|16945.2|16941.2|1968
1618458000000|2021-04-15 03:40:00|16953.7|16949.7|16959.7|16955.7|16960.7|16956.7|16947.2|16943.2|903
1618458300000|2021-04-15 03:45:00|16960.2|16956.2|16964.7|16960.7|16964.7|16960.7|16948.7|16944.7|882
1618458600000|2021-04-15 03:50:00|16965.2|16961.2|16971.7|16967.7|16973.2|16969.2|16958.7|16954.7|1044
1618458900000|2021-04-15 03:55:00|16972.2|16968.2|16986.7|16982.7|16986.7|16982.7|16969.7|16965.7|2016
1618459200000|2021-04-15 04:00:00|16988.7|16984.7|16992.7|16988.7|16999.2|16995.2|16988.7|16984.7|2129
1618459500000|2021-04-15 04:05:00|16993.2|16989.2|16989.7|16985.7|16995.7|16991.7|16985.7|16981.7|992
1618459800000|2021-04-15 04:10:00|16990.7|16986.7|16999.7|16995.7|17010.7|17006.7|16987.7|16983.7|1912
1618460100000|2021-04-15 04:15:00|17000.2|16996.2|16998.2|16994.2|17009.7|17005.7|16997.7|16993.7|1255
1618460400000|2021-04-15 04:20:00|16998.7|16994.7|17001.7|16997.7|17008.2|17004.2|16990.7|16986.7|1229
1618460700000|2021-04-15 04:25:00|17003.2|16999.2|17015.7|17011.7|17016.7|17012.7|17003.2|16999.2|1227
1618461000000|2021-04-15 04:30:00|17016.7|17012.7|17008.7|17004.7|17016.7|17012.7|17005.7|17001.7|1040
1618461300000|2021-04-15 04:35:00|17009.2|17005.2|17005.2|17001.2|17010.2|17006.2|17002.7|16998.7|788
1618461600000|2021-04-15 04:40:00|17005.7|17001.7|16989.7|16985.7|17005.7|17001.7|16987.7|16983.7|1349
1618461900000|2021-04-15 04:45:00|16989.2|16985.2|16993.7|16989.7|16994.7|16990.7|16977.2|16973.2|1879
1618462200000|2021-04-15 04:50:00|16993.2|16989.2|16993.2|16989.2|16995.2|16991.2|16985.7|16981.7|648
1618462500000|2021-04-15 04:55:00|16992.7|16988.7|17004.7|17000.7|17010.2|17006.2|16990.7|16986.7|1176
1618462800000|2021-04-15 05:00:00|17004.2|17000.2|17003.2|16999.2|17007.7|17003.7|16996.2|16992.2|858
1618463100000|2021-04-15 05:05:00|17003.7|16999.7|17021.2|17017.2|17021.7|17017.7|17001.7|16997.7|1746
1618463400000|2021-04-15 05:10:00|17021.7|17017.7|17021.7|17017.7|17025.7|17021.7|17018.7|17014.7|1705
1618463700000|2021-04-15 05:15:00|17022.2|17018.2|17025.7|17021.7|17026.7|17022.7|17021.7|17017.7|829
1618464000000|2021-04-15 05:20:00|17026.2|17022.2|17030.7|17026.7|17031.7|17027.7|17022.7|17018.7|1411
1618464300000|2021-04-15 05:25:00|17029.7|17025.7|17046.7|17042.7|17046.7|17042.7|17029.2|17025.2|1908
1618464600000|2021-04-15 05:30:00|17045.8|17041.8|17059.3|17055.3|17062.3|17058.3|17043.8|17039.8|3630
1618464900000|2021-04-15 05:35:00|17058.3|17054.3|17068.3|17064.3|17074.8|17070.8|17057.8|17053.8|3126
1618465200000|2021-04-15 05:40:00|17067.8|17063.8|17071.8|17067.8|17072.8|17068.8|17065.8|17061.8|2916
1618465500000|2021-04-15 05:45:00|17077.2|17063.2|17080.3|17066.3|17081.1|17067.1|17076.6|17062.6|7
1618465800000|2021-04-15 05:50:00|17080.7|17066.7|17084.6|17070.6|17086.9|17072.9|17080.5|17066.5|0
1618466100000|2021-04-15 05:55:00|17081.7|17067.7|17081|17067|17081.7|17067.7|17077.7|17063.7|0
1618466400000|2021-04-15 06:00:00|17078.8|17064.8|17083.5|17069.5|17083.9|17069.9|17078.1|17064.1|0
1618466700000|2021-04-15 06:05:00|17083.9|17069.9|17083.1|17069.1|17086.1|17072.1|17080.2|17066.2|0
1618467000000|2021-04-15 06:10:00|17082.9|17068.9|17082.9|17068.9|17086|17072|17082.7|17068.7|0
1618467300000|2021-04-15 06:15:00|17079|17065|17075.7|17061.7|17081.8|17067.8|17071.5|17057.5|0
1618467600000|2021-04-15 06:20:00|17075.6|17061.6|17082.2|17068.2|17090.8|17076.8|17075.6|17061.6|0
1618467900000|2021-04-15 06:25:00|17082.3|17068.3|17081.4|17067.4|17086.5|17072.5|17081.4|17067.4|0
1618468200000|2021-04-15 06:30:00|17081.3|17067.3|17079.4|17065.4|17081.5|17067.5|17078.6|17064.6|0
1618468500000|2021-04-15 06:35:00|17079.3|17065.3|17084.6|17070.6|17084.6|17070.6|17078.6|17064.6|0
1618468800000|2021-04-15 06:40:00|17084.7|17070.7|17097.2|17083.2|17099|17085|17084.6|17070.6|0
1618469100000|2021-04-15 06:45:00|17097.3|17083.3|17099|17085|17101.4|17087.4|17097|17083|0
1618469400000|2021-04-15 06:50:00|17099.1|17085.1|17103.5|17089.5|17106.4|17092.4|17097.2|17083.2|0
1618469700000|2021-04-15 06:55:00|17103.4|17089.4|17105.2|17091.2|17105.2|17091.2|17099.4|17085.4|0
1618470000000|2021-04-15 07:00:00|17105.3|17091.3|17103.8|17097.8|17105.8|17099.8|17090.3|17084.3|1291
1618470300000|2021-04-15 07:05:00|17104.3|17098.3|17104.8|17098.8|17107.8|17101.8|17100.8|17094.8|478
1618470600000|2021-04-15 07:10:00|17105.8|17099.8|17108.8|17102.8|17109.3|17103.3|17101.3|17095.3|414
1618470900000|2021-04-15 07:15:00|17110.8|17104.8|17107.8|17101.8|17112.8|17106.8|17106.8|17100.8|616
1618471200000|2021-04-15 07:20:00|17107.3|17101.3|17111.8|17105.8|17112.8|17106.8|17104.8|17098.8|325
1618471500000|2021-04-15 07:25:00|17112.8|17106.8|17116.8|17110.8|17123.3|17117.3|17112.8|17106.8|539
1618471800000|2021-04-15 07:30:00|17117.8|17111.8|17127.8|17121.8|17129.3|17123.3|17117.8|17111.8|589
1618472100000|2021-04-15 07:35:00|17128.3|17122.3|17134.8|17128.8|17138.8|17132.8|17127.8|17121.8|567
1618472400000|2021-04-15 07:40:00|17135.3|17129.3|17143.8|17137.8|17144.8|17138.8|17135.3|17129.3|475
1618472700000|2021-04-15 07:45:00|17144.8|17138.8|17144.3|17138.3|17149.8|17143.8|17142.8|17136.8|655
1618473000000|2021-04-15 07:50:00|17144.8|17138.8|17141.8|17135.8|17145.8|17139.8|17138.8|17132.8|332
1618473300000|2021-04-15 07:55:00|17143.3|17137.3|17143.8|17137.8|17147.8|17141.8|17142.8|17136.8|259
1618473600000|2021-04-15 08:00:00|17144.3|17138.3|17131.8|17125.8|17148.8|17142.8|17121.3|17115.3|933
1618473900000|2021-04-15 08:05:00|17130.8|17124.8|17134.8|17128.8|17137.8|17131.8|17130.8|17124.8|396
1618474200000|2021-04-15 08:10:00|17133.8|17127.8|17132.8|17126.8|17137.3|17131.3|17132.8|17126.8|140
1618474500000|2021-04-15 08:15:00|17134.3|17128.3|17128.3|17122.3|17134.3|17128.3|17127.8|17121.8|363
1618474800000|2021-04-15 08:20:00|17128.8|17122.8|17125.8|17119.8|17128.8|17122.8|17120.8|17114.8|394
1618475100000|2021-04-15 08:25:00|17126.8|17120.8|17126.8|17120.8|17128.8|17122.8|17124.8|17118.8|361
1618475400000|2021-04-15 08:30:00|17126.3|17120.3|17129.8|17123.8|17130.8|17124.8|17123.8|17117.8|211
1618475700000|2021-04-15 08:35:00|17130.3|17124.3|17130.3|17124.3|17131.8|17125.8|17127.8|17121.8|145
1618476000000|2021-04-15 08:40:00|17130.8|17124.8|17130.3|17124.3|17130.8|17124.8|17126.8|17120.8|148
1618476300000|2021-04-15 08:45:00|17130.8|17124.8|17126.8|17120.8|17130.8|17124.8|17123.3|17117.3|125
1618476600000|2021-04-15 08:50:00|17126.3|17120.3|17124.3|17118.3|17127.3|17121.3|17122.8|17116.8|76
1618476900000|2021-04-15 08:55:00|17123.8|17117.8|17125.8|17119.8|17126.8|17120.8|17122.8|17116.8|76
1618477200000|2021-04-15 09:00:00|17124.8|17118.8|17126.8|17120.8|17126.8|17120.8|17123.3|17117.3|80
1618477500000|2021-04-15 09:05:00|17127.8|17121.8|17113.8|17107.8|17129.3|17123.3|17113.8|17107.8|440
1618477800000|2021-04-15 09:10:00|17114.8|17108.8|17117.8|17111.8|17120.3|17114.3|17114.3|17108.3|257
1618478100000|2021-04-15 09:15:00|17118.3|17112.3|17119.8|17113.8|17119.8|17113.8|17117.3|17111.3|115
1618478400000|2021-04-15 09:20:00|17118.8|17112.8|17125.3|17119.3|17125.8|17119.8|17117.3|17111.3|185
1618478700000|2021-04-15 09:25:00|17125.8|17119.8|17121.8|17115.8|17126.8|17120.8|17120.8|17114.8|114
1618479000000|2021-04-15 09:30:00|17121.3|17115.3|17122.3|17116.3|17124.8|17118.8|17118.8|17112.8|102
1618479300000|2021-04-15 09:35:00|17121.3|17115.3|17122.8|17116.8|17124.8|17118.8|17120.8|17114.8|70
1618479600000|2021-04-15 09:40:00|17123.8|17117.8|17124.8|17118.8|17125.3|17119.3|17122.8|17116.8|60
1618479900000|2021-04-15 09:45:00|17126.3|17120.3|17121.8|17115.8|17126.8|17120.8|17121.3|17115.3|122
1618480200000|2021-04-15 09:50:00|17120.8|17114.8|17123.3|17117.3|17124.3|17118.3|17120.3|17114.3|88
1618480500000|2021-04-15 09:55:00|17122.8|17116.8|17122.8|17116.8|17127.8|17121.8|17122.8|17116.8|97
1618480800000|2021-04-15 10:00:00|17123.3|17117.3|17124.3|17118.3|17124.8|17118.8|17121.3|17115.3|143
1618481100000|2021-04-15 10:05:00|17124.8|17118.8|17124.8|17118.8|17124.8|17118.8|17122.8|17116.8|113
1618481400000|2021-04-15 10:10:00|17125.3|17119.3|17127.8|17121.8|17128.8|17122.8|17124.8|17118.8|153
1618481700000|2021-04-15 10:15:00|17127.3|17121.3|17130.8|17124.8|17131.8|17125.8|17127.3|17121.3|122
1618482000000|2021-04-15 10:20:00|17131.3|17125.3|17133.8|17127.8|17134.8|17128.8|17128.8|17122.8|153
1618482300000|2021-04-15 10:25:00|17134.8|17128.8|17132.8|17126.8|17136.8|17130.8|17132.8|17126.8|167
1618482600000|2021-04-15 10:30:00|17133.3|17127.3|17131.8|17125.8|17133.3|17127.3|17130.8|17124.8|100
1618482900000|2021-04-15 10:35:00|17132.8|17126.8|17135.8|17129.8|17135.8|17129.8|17132.3|17126.3|87
1618483200000|2021-04-15 10:40:00|17134.8|17128.8|17135.8|17129.8|17136.8|17130.8|17132.8|17126.8|117
1618483500000|2021-04-15 10:45:00|17135.3|17129.3|17138.8|17132.8|17138.8|17132.8|17134.8|17128.8|84
1618483800000|2021-04-15 10:50:00|17139.8|17133.8|17139.3|17133.3|17140.8|17134.8|17136.8|17130.8|106
1618484100000|2021-04-15 10:55:00|17138.8|17132.8|17141.8|17135.8|17141.8|17135.8|17137.8|17131.8|82
1618484400000|2021-04-15 11:00:00|17142.8|17136.8|17135.8|17129.8|17143.8|17137.8|17135.8|17129.8|187
1618484700000|2021-04-15 11:05:00|17134.8|17128.8|17134.8|17128.8|17135.8|17129.8|17133.8|17127.8|66
1618485000000|2021-04-15 11:10:00|17134.3|17128.3|17132.8|17126.8|17134.3|17128.3|17130.8|17124.8|75
1618485300000|2021-04-15 11:15:00|17131.8|17125.8|17134.8|17128.8|17134.8|17128.8|17129.3|17123.3|158
1618485600000|2021-04-15 11:20:00|17133.8|17127.8|17132.8|17126.8|17134.8|17128.8|17132.8|17126.8|43
1618485900000|2021-04-15 11:25:00|17131.8|17125.8|17131.8|17125.8|17132.8|17126.8|17131.3|17125.3|32
1618486200000|2021-04-15 11:30:00|17130.8|17124.8|17130.3|17124.3|17131.8|17125.8|17129.8|17123.8|45
1618486500000|2021-04-15 11:35:00|17129.8|17123.8|17129.8|17123.8|17130.8|17124.8|17129.8|17123.8|37
1618486800000|2021-04-15 11:40:00|17130.8|17124.8|17137.8|17131.8|17138.8|17132.8|17130.8|17124.8|92
1618487100000|2021-04-15 11:45:00|17138.3|17132.3|17140.3|17134.3|17140.8|17134.8|17135.8|17129.8|108
1618487400000|2021-04-15 11:50:00|17139.8|17133.8|17137.8|17131.8|17141.3|17135.3|17135.8|17129.8|76
1618487700000|2021-04-15 11:55:00|17138.3|17132.3|17140.3|17134.3|17140.3|17134.3|17137.8|17131.8|34
1618488000000|2021-04-15 12:00:00|17139.8|17133.8|17134.3|17128.3|17139.8|17133.8|17133.8|17127.8|151
1618488300000|2021-04-15 12:05:00|17134.8|17128.8|17136.3|17130.3|17137.8|17131.8|17134.8|17128.8|45
1618488600000|2021-04-15 12:10:00|17135.8|17129.8|17139.3|17133.3|17140.8|17134.8|17135.8|17129.8|74
1618488900000|2021-04-15 12:15:00|17139.8|17133.8|17142.8|17136.8|17145.3|17139.3|17139.3|17133.3|215
1618489200000|2021-04-15 12:20:00|17143.3|17137.3|17140.8|17134.8|17144.3|17138.3|17140.8|17134.8|80
1618489500000|2021-04-15 12:25:00|17140.3|17134.3|17138.8|17132.8|17141.8|17135.8|17137.8|17131.8|66
1618489800000|2021-04-15 12:30:00|17139.3|17133.3|17147.8|17141.8|17151.8|17145.8|17137.8|17131.8|666
1618490100000|2021-04-15 12:35:00|17146.8|17140.8|17142.8|17136.8|17147.8|17141.8|17140.8|17134.8|151
1618490400000|2021-04-15 12:40:00|17143.8|17137.8|17139.8|17133.8|17143.8|17137.8|17139.3|17133.3|119
1618490700000|2021-04-15 12:45:00|17140.3|17134.3|17142.8|17136.8|17142.8|17136.8|17138.8|17132.8|142
1618491000000|2021-04-15 12:50:00|17142.3|17136.3|17141.3|17135.3|17142.8|17136.8|17138.8|17132.8|76
1618491300000|2021-04-15 12:55:00|17140.8|17134.8|17140.3|17134.3|17141.3|17135.3|17138.8|17132.8|51
1618491600000|2021-04-15 13:00:00|17140.8|17134.8|17137.8|17131.8|17141.8|17135.8|17135.8|17129.8|225
1618491900000|2021-04-15 13:05:00|17138.3|17132.3|17134.8|17128.8|17138.3|17132.3|17134.8|17128.8|111
1618492200000|2021-04-15 13:10:00|17132.8|17126.8|17138.8|17132.8|17138.8|17132.8|17132.8|17126.8|152
1618492500000|2021-04-15 13:15:00|17137.8|17131.8|17137.8|17131.8|17140.3|17134.3|17137.8|17131.8|75
1618492800000|2021-04-15 13:20:00|17138.3|17132.3|17135.8|17129.8|17138.8|17132.8|17133.8|17127.8|99
1618493100000|2021-04-15 13:25:00|17136.3|17130.3|17139.8|17133.8|17141.3|17135.3|17135.8|17129.8|113
1618493400000|2021-04-15 13:30:00|17140.3|17134.3|17119.8|17113.8|17141.8|17135.8|17119.8|17113.8|1502
1618493700000|2021-04-15 13:35:00|17120.3|17114.3|17097.8|17091.8|17127.8|17121.8|17087.8|17081.8|3289
1618494000000|2021-04-15 13:40:00|17098.3|17092.3|17095.3|17089.3|17107.3|17101.3|17090.8|17084.8|1074
1618494300000|2021-04-15 13:45:00|17094.8|17088.8|17104.8|17098.8|17107.8|17101.8|17094.8|17088.8|728
1618494600000|2021-04-15 13:50:00|17106.8|17100.8|17108.8|17102.8|17118.8|17112.8|17104.3|17098.3|974
1618494900000|2021-04-15 13:55:00|17109.3|17103.3|17101.8|17095.8|17110.8|17104.8|17098.8|17092.8|704
1618495200000|2021-04-15 14:00:00|17102.8|17096.8|17100.3|17094.3|17104.3|17098.3|17095.8|17089.8|693
1618495500000|2021-04-15 14:05:00|17099.8|17093.8|17096.3|17090.3|17101.8|17095.8|17093.8|17087.8|531
1618495800000|2021-04-15 14:10:00|17097.3|17091.3|17103.8|17097.8|17103.8|17097.8|17095.8|17089.8|342
1618496100000|2021-04-15 14:15:00|17104.3|17098.3|17082.3|17076.3|17106.3|17100.3|17071.8|17065.8|1719
1618496400000|2021-04-15 14:20:00|17082.8|17076.8|17073.8|17067.8|17085.8|17079.8|17073.8|17067.8|892
1618496700000|2021-04-15 14:25:00|17074.3|17068.3|17077.8|17071.8|17081.8|17075.8|17063.3|17057.3|1209
1618497000000|2021-04-15 14:30:00|17078.8|17072.8|17082.8|17076.8|17085.3|17079.3|17076.3|17070.3|561
1618497300000|2021-04-15 14:35:00|17082.3|17076.3|17081.8|17075.8|17085.8|17079.8|17079.8|17073.8|248
1618497600000|2021-04-15 14:40:00|17081.3|17075.3|17087.8|17081.8|17087.8|17081.8|17080.8|17074.8|307
1618497900000|2021-04-15 14:45:00|17088.3|17082.3|17078.8|17072.8|17090.8|17084.8|17076.8|17070.8|529
1618498200000|2021-04-15 14:50:00|17079.8|17073.8|17080.8|17074.8|17082.8|17076.8|17070.3|17064.3|461
1618498500000|2021-04-15 14:55:00|17081.3|17075.3|17084.8|17078.8|17086.8|17080.8|17079.8|17073.8|236
1618498800000|2021-04-15 15:00:00|17085.3|17079.3|17091.8|17085.8|17097.8|17091.8|17085.3|17079.3|536
1618499100000|2021-04-15 15:05:00|17091.3|17085.3|17094.3|17088.3|17097.8|17091.8|17089.8|17083.8|262
1618499400000|2021-04-15 15:10:00|17093.8|17087.8|17088.8|17082.8|17094.3|17088.3|17087.3|17081.3|194
1618499700000|2021-04-15 15:15:00|17089.3|17083.3|17090.3|17084.3|17092.8|17086.8|17086.8|17080.8|168
1618500000000|2021-04-15 15:20:00|17089.8|17083.8|17085.8|17079.8|17091.8|17085.8|17084.8|17078.8|133
1618500300000|2021-04-15 15:25:00|17084.8|17078.8|17074.8|17068.8|17087.3|17081.3|17072.8|17066.8|322
1618500600000|2021-04-15 15:30:00|17075.3|17069.3|17081.3|17075.3|17082.3|17076.3|17070.8|17064.8|354
1618500900000|2021-04-15 15:35:00|17081.8|17075.8|17081.8|17075.8|17083.3|17077.3|17078.3|17072.3|151
1618501200000|2021-04-15 15:40:00|17081.3|17075.3|17080.8|17074.8|17081.3|17075.3|17075.8|17069.8|168
1618501500000|2021-04-15 15:45:00|17080.3|17074.3|17078.8|17072.8|17081.3|17075.3|17077.8|17071.8|78
1618501800000|2021-04-15 15:50:00|17078.3|17072.3|17085.8|17079.8|17085.8|17079.8|17077.3|17071.3|125
1618502100000|2021-04-15 15:55:00|17086.8|17080.8|17082.3|17076.3|17086.8|17080.8|17078.3|17072.3|195
1618502400000|2021-04-15 16:00:00|17082.8|17076.8|17075.8|17069.8|17083.3|17077.3|17075.8|17069.8|155
1618502700000|2021-04-15 16:05:00|17076.8|17070.8|17085.8|17079.8|17086.8|17080.8|17076.8|17070.8|169
1618503000000|2021-04-15 16:10:00|17084.8|17078.8|17082.3|17076.3|17085.3|17079.3|17081.8|17075.8|76
1618503300000|2021-04-15 16:15:00|17082.8|17076.8|17090.8|17084.8|17090.8|17084.8|17082.3|17076.3|107
1618503600000|2021-04-15 16:20:00|17091.3|17085.3|17091.8|17085.8|17094.8|17088.8|17090.8|17084.8|153
1618503900000|2021-04-15 16:25:00|17090.8|17084.8|17091.3|17085.3|17091.8|17085.8|17088.8|17082.8|107
1618504200000|2021-04-15 16:30:00|17091.8|17085.8|17096.8|17090.8|17096.8|17090.8|17091.3|17085.3|109
1618504500000|2021-04-15 16:35:00|17097.8|17091.8|17105.3|17099.3|17106.3|17100.3|17097.8|17091.8|457
1618504800000|2021-04-15 16:40:00|17104.8|17098.8|17103.8|17097.8|17105.3|17099.3|17100.8|17094.8|140
1618505100000|2021-04-15 16:45:00|17104.3|17098.3|17098.3|17092.3|17104.3|17098.3|17095.8|17089.8|142
1618505400000|2021-04-15 16:50:00|17099.3|17093.3|17096.8|17090.8|17100.8|17094.8|17096.8|17090.8|63
1618505700000|2021-04-15 16:55:00|17097.3|17091.3|17095.8|17089.8|17099.8|17093.8|17094.8|17088.8|87
1618506000000|2021-04-15 17:00:00|17096.3|17090.3|17089.3|17083.3|17098.3|17092.3|17084.8|17078.8|201
1618506300000|2021-04-15 17:05:00|17089.8|17083.8|17076.8|17070.8|17089.8|17083.8|17075.3|17069.3|296
1618506600000|2021-04-15 17:10:00|17077.3|17071.3|17076.8|17070.8|17082.8|17076.8|17076.3|17070.3|109
1618506900000|2021-04-15 17:15:00|17077.8|17071.8|17082.8|17076.8|17083.3|17077.3|17076.3|17070.3|113
1618507200000|2021-04-15 17:20:00|17083.3|17077.3|17084.8|17078.8|17086.8|17080.8|17078.8|17072.8|134
1618507500000|2021-04-15 17:25:00|17083.3|17077.3|17082.3|17076.3|17085.3|17079.3|17080.8|17074.8|135
1618507800000|2021-04-15 17:30:00|17082.8|17076.8|17088.3|17082.3|17090.8|17084.8|17082.3|17076.3|157
1618508100000|2021-04-15 17:35:00|17088.8|17082.8|17089.3|17083.3|17089.8|17083.8|17086.8|17080.8|35
1618508400000|2021-04-15 17:40:00|17089.8|17083.8|17091.8|17085.8|17091.8|17085.8|17087.8|17081.8|35
1618508700000|2021-04-15 17:45:00|17093.3|17087.3|17091.3|17085.3|17093.3|17087.3|17088.8|17082.8|59
1618509000000|2021-04-15 17:50:00|17090.3|17084.3|17091.3|17085.3|17092.3|17086.3|17086.8|17080.8|32
1618509300000|2021-04-15 17:55:00|17091.8|17085.8|17096.8|17090.8|17098.8|17092.8|17091.3|17085.3|86
1618509600000|2021-04-15 18:00:00|17097.3|17091.3|17103.8|17097.8|17103.8|17097.8|17092.8|17086.8|174
1618509900000|2021-04-15 18:05:00|17104.3|17098.3|17087.3|17081.3|17105.8|17099.8|17083.3|17077.3|391
1618510200000|2021-04-15 18:10:00|17087.8|17081.8|17083.8|17077.8|17089.3|17083.3|17083.8|17077.8|72
1618510500000|2021-04-15 18:15:00|17084.3|17078.3|17089.3|17083.3|17090.3|17084.3|17084.3|17078.3|48
1618510800000|2021-04-15 18:20:00|17090.3|17084.3|17089.3|17083.3|17091.3|17085.3|17087.3|17081.3|17
1618511100000|2021-04-15 18:25:00|17089.8|17083.8|17096.3|17090.3|17096.8|17090.8|17088.8|17082.8|63
1618511400000|2021-04-15 18:30:00|17096.8|17090.8|17094.3|17088.3|17098.3|17092.3|17092.8|17086.8|67
1618511700000|2021-04-15 18:35:00|17093.3|17087.3|17091.8|17085.8|17094.8|17088.8|17091.8|17085.8|23
1618512000000|2021-04-15 18:40:00|17090.3|17084.3|17090.3|17084.3|17091.3|17085.3|17088.8|17082.8|27
1618512300000|2021-04-15 18:45:00|17089.8|17083.8|17085.3|17079.3|17090.8|17084.8|17083.8|17077.8|91
1618512600000|2021-04-15 18:50:00|17085.8|17079.8|17082.3|17076.3|17086.3|17080.3|17081.8|17075.8|52
1618512900000|2021-04-15 18:55:00|17082.8|17076.8|17085.8|17079.8|17086.3|17080.3|17081.8|17075.8|32
1618513200000|2021-04-15 19:00:00|17083.8|17077.8|17087.8|17081.8|17087.8|17081.8|17082.8|17076.8|50
1618513500000|2021-04-15 19:05:00|17088.8|17082.8|17087.3|17081.3|17088.8|17082.8|17085.8|17079.8|39
1618513800000|2021-04-15 19:10:00|17086.8|17080.8|17086.3|17080.3|17086.8|17080.8|17082.3|17076.3|49
1618514100000|2021-04-15 19:15:00|17086.8|17080.8|17090.8|17084.8|17090.8|17084.8|17084.8|17078.8|31
1618514400000|2021-04-15 19:20:00|17091.3|17085.3|17089.8|17083.8|17091.3|17085.3|17085.3|17079.3|42
1618514700000|2021-04-15 19:25:00|17090.3|17084.3|17084.8|17078.8|17090.8|17084.8|17083.8|17077.8|49
1618515000000|2021-04-15 19:30:00|17086.3|17080.3|17091.8|17085.8|17091.8|17085.8|17085.3|17079.3|51
1618515300000|2021-04-15 19:35:00|17092.8|17086.8|17098.8|17092.8|17098.8|17092.8|17092.8|17086.8|101
1618515600000|2021-04-15 19:40:00|17099.8|17093.8|17098.8|17092.8|17099.8|17093.8|17094.8|17088.8|67
1618515900000|2021-04-15 19:45:00|17098.3|17092.3|17094.3|17088.3|17101.8|17095.8|17094.3|17088.3|87
1618516200000|2021-04-15 19:50:00|17095.3|17089.3|17087.8|17081.8|17096.3|17090.3|17087.8|17081.8|97
1618516500000|2021-04-15 19:55:00|17088.8|17082.8|17090.8|17084.8|17090.8|17084.8|17085.8|17079.8|97
1618516800000|2021-04-15 20:00:00|17091.3|17085.3|17083.8|17077.8|17096.3|17090.3|17051.8|17045.8|1983
1618517100000|2021-04-15 20:05:00|17083.3|17077.3|17084.8|17078.8|17088.3|17082.3|17082.3|17076.3|73
1618517400000|2021-04-15 20:10:00|17086.3|17080.3|17087.3|17081.3|17089.8|17083.8|17085.8|17079.8|68
1618517700000|2021-04-15 20:15:00|17086.3|17080.3|17073.8|17067.8|17086.8|17080.8|17073.3|17067.3|109
1618518000000|2021-04-15 20:20:00|17073.3|17067.3|17083.8|17077.8|17087.3|17081.3|17064.3|17058.3|187
1618518300000|2021-04-15 20:25:00|17084.3|17078.3|17070.3|17064.3|17084.8|17078.8|17068.3|17062.3|132
1618518600000|2021-04-15 20:30:00|17070.8|17064.8|17075.8|17069.8|17075.8|17069.8|17054.8|17048.8|218
1618518900000|2021-04-15 20:35:00|17076.3|17070.3|17069.3|17063.3|17076.3|17070.3|17068.3|17062.3|118
1618519200000|2021-04-15 20:40:00|17074.8|17068.8|17079.8|17073.8|17083.8|17077.8|17073.3|17067.3|165
1618519500000|2021-04-15 20:45:00|17079.3|17073.3|17084.8|17078.8|17085.3|17079.3|17079.3|17073.3|111
1618519800000|2021-04-15 20:50:00|17083.8|17077.8|17084.8|17078.8|17086.8|17080.8|17081.3|17075.3|173
1618520100000|2021-04-15 20:55:00|17084.3|17078.3|17084.3|17078.3|17086.8|17080.8|17082.8|17076.8|153
1618520400000|2021-04-15 21:00:00|17088.2|17074.2|17088.9|17074.9|17089.7|17075.7|17087.8|17073.8|0
1618520700000|2021-04-15 21:05:00|17089|17075|17091.1|17077.1|17092.2|17078.2|17089|17075|0
1618521000000|2021-04-15 21:10:00|17091.6|17077.6|17091.6|17077.6|17091.8|17077.8|17090.9|17076.9|0
1618521300000|2021-04-15 21:15:00|17091.3|17077.3|17090.9|17076.9|17091.3|17077.3|17090.9|17076.9|0
1618521600000|2021-04-15 21:20:00|17090.7|17076.7|17090.5|17076.5|17091.3|17077.3|17090.4|17076.4|0
1618521900000|2021-04-15 21:25:00|17090.4|17076.4|17090.4|17076.4|17090.5|17076.5|17090.2|17076.2|0
1618522200000|2021-04-15 21:30:00|17090.1|17076.1|17090.2|17076.2|17090.3|17076.3|17089.9|17075.9|0
1618522500000|2021-04-15 21:35:00|17090.1|17076.1|17090.9|17076.9|17090.9|17076.9|17090|17076|0
1618522800000|2021-04-15 21:40:00|17090.7|17076.7|17090.5|17076.5|17090.9|17076.9|17090.5|17076.5|0
1618523100000|2021-04-15 21:45:00|17090.7|17076.7|17090.7|17076.7|17090.9|17076.9|17090.3|17076.3|0
1618523400000|2021-04-15 21:50:00|17090.9|17076.9|17090.9|17076.9|17090.9|17076.9|17090.9|17076.9|0
1618523700000|2021-04-15 21:55:00|17090.7|17076.7|17090|17076|17091.1|17077.1|17090|17076|0
1618524000000|2021-04-15 22:00:00|17088.6|17074.6|17085.4|17071.4|17088.6|17074.6|17082.5|17068.5|0
1618524300000|2021-04-15 22:05:00|17086.1|17072.1|17086.8|17072.8|17087.5|17073.5|17084.7|17070.7|0
1618524600000|2021-04-15 22:10:00|17086.1|17072.1|17089.7|17075.7|17091.1|17077.1|17086.1|17072.1|0
1618524900000|2021-04-15 22:15:00|17090|17076|17090.4|17076.4|17091.1|17077.1|17089.7|17075.7|0
1618525200000|2021-04-15 22:20:00|17091.1|17077.1|17089|17075|17091.1|17077.1|17088.2|17074.2|0
1618525500000|2021-04-15 22:25:00|17088.2|17074.2|17089.7|17075.7|17089.7|17075.7|17088.2|17074.2|0
1618525800000|2021-04-15 22:30:00|17089|17075|17088.2|17074.2|17089.7|17075.7|17087.5|17073.5|0
1618526100000|2021-04-15 22:35:00|17087.5|17073.5|17087.5|17073.5|17088.2|17074.2|17086.8|17072.8|0
1618526400000|2021-04-15 22:40:00|17087.9|17073.9|17087.5|17073.5|17088.2|17074.2|17087.5|17073.5|0
1618526700000|2021-04-15 22:45:00|17088.2|17074.2|17089|17075|17089|17075|17087.5|17073.5|0
1618527000000|2021-04-15 22:50:00|17089.7|17075.7|17089.7|17075.7|17089.7|17075.7|17089|17075|0
1618527300000|2021-04-15 22:55:00|17089|17075|17088.2|17074.2|17089|17075|17088.2|17074.2|0
1618527600000|2021-04-15 23:00:00|17089|17075|17088.9|17074.9|17089.7|17075.7|17088.9|17074.9|0
1618527900000|2021-04-15 23:05:00|17088.2|17074.2|17088.9|17074.9|17089.3|17075.3|17088.2|17074.2|0
1618528200000|2021-04-15 23:10:00|17089.7|17075.7|17088.9|17074.9|17089.7|17075.7|17088.9|17074.9|0
1618528500000|2021-04-15 23:15:00|17089.3|17075.3|17089.7|17075.7|17090.4|17076.4|17088.9|17074.9|0
1618528800000|2021-04-15 23:20:00|17090.4|17076.4|17090.4|17076.4|17091.1|17077.1|17090|17076|0
1618529100000|2021-04-15 23:25:00|17089.7|17075.7|17090.4|17076.4|17090.4|17076.4|17089.3|17075.3|0
1618529400000|2021-04-15 23:30:00|17090|17076|17091.1|17077.1|17091.1|17077.1|17089.7|17075.7|0
1618529700000|2021-04-15 23:35:00|17091.8|17077.8|17089.7|17075.7|17091.8|17077.8|17089.7|17075.7|0
1618530000000|2021-04-15 23:40:00|17089.3|17075.3|17089.7|17075.7|17090.4|17076.4|17089.3|17075.3|0
1618530300000|2021-04-15 23:45:00|17089.3|17075.3|17091.8|17077.8|17091.8|17077.8|17088.9|17074.9|0
1618530600000|2021-04-15 23:50:00|17091.1|17077.1|17089.7|17075.7|17092.5|17078.5|17089.7|17075.7|0
1618530900000|2021-04-15 23:55:00|17090|17076|17088.9|17074.9|17090.4|17076.4|17088.2|17074.2|0
1618531200000|2021-04-16 00:00:00|17088.2|17074.2|17086.1|17072.1|17088.9|17074.9|17082.5|17068.5|0
1618531500000|2021-04-16 00:05:00|17085.3|17071.3|17082.5|17068.5|17086.1|17072.1|17082.5|17068.5|0
1618531800000|2021-04-16 00:10:00|17083.2|17069.2|17079.3|17065.3|17083.6|17069.6|17079.3|17065.3|0
1618532100000|2021-04-16 00:15:00|17080|17066|17086|17072|17086.4|17072.4|17077.9|17063.9|0
1618532400000|2021-04-16 00:20:00|17086.4|17072.4|17082.1|17068.1|17086.4|17072.4|17081.7|17067.7|0
1618532700000|2021-04-16 00:25:00|17081.7|17067.7|17073.8|17059.8|17082.2|17068.2|17072.7|17058.7|0
1618533000000|2021-04-16 00:30:00|17074|17060|17077.4|17063.4|17081|17067|17073.8|17059.8|0
1618533300000|2021-04-16 00:35:00|17077.7|17063.7|17077.4|17063.4|17081|17067|17077|17063|0
1618533600000|2021-04-16 00:40:00|17077.7|17063.7|17079.9|17065.9|17080.3|17066.3|17074.1|17060.1|0
1618533900000|2021-04-16 00:45:00|17060.8|17056.8|17042.8|17038.8|17070.8|17066.8|17039.8|17035.8|3600
1618534200000|2021-04-16 00:50:00|17041.8|17037.8|17029.8|17025.8|17042.8|17038.8|17017.8|17013.8|2948
1618534500000|2021-04-16 00:55:00|17028.8|17024.8|17028.3|17024.3|17031.8|17027.8|17019.8|17015.8|1603
1618534800000|2021-04-16 01:00:00|17027.3|17023.3|17040.3|17036.3|17042.3|17038.3|17015.3|17011.3|3761
1618535100000|2021-04-16 01:05:00|17039.8|17035.8|17051.3|17047.3|17054.3|17050.3|17012.3|17008.3|3731
1618535400000|2021-04-16 01:10:00|17055.8|17051.8|17058.3|17054.3|17066.8|17062.8|17047.3|17043.3|3316
1618535700000|2021-04-16 01:15:00|17055.3|17051.3|17047.3|17043.3|17060.8|17056.8|17029.8|17025.8|2902
1618536000000|2021-04-16 01:20:00|17048.3|17044.3|17031.8|17027.8|17076.8|17072.8|17030.8|17026.8|4771
1618536300000|2021-04-16 01:25:00|17031.3|17027.3|17011.3|17007.3|17034.3|17030.3|17007.3|17003.3|4326
1618536600000|2021-04-16 01:30:00|17010.8|17006.8|17009.8|17005.8|17028.8|17024.8|17007.3|17003.3|3258
1618536900000|2021-04-16 01:35:00|17010.8|17006.8|17045.3|17041.3|17052.3|17048.3|17009.3|17005.3|2635
1618537200000|2021-04-16 01:40:00|17045.8|17041.8|16996.3|16992.3|17053.8|17049.8|16991.8|16987.8|4684
1618537500000|2021-04-16 01:45:00|16999.8|16995.8|17036.8|17032.8|17039.8|17035.8|16994.3|16990.3|3677
1618537800000|2021-04-16 01:50:00|17037.3|17033.3|17027.8|17023.8|17039.8|17035.8|17016.3|17012.3|1676
1618538100000|2021-04-16 01:55:00|17027.3|17023.3|17041.3|17037.3|17048.8|17044.8|17027.3|17023.3|1895
1618538400000|2021-04-16 02:00:00|17040.3|17036.3|17033.3|17029.3|17045.8|17041.8|17023.8|17019.8|1744
1618538700000|2021-04-16 02:05:00|17032.3|17028.3|17022.3|17018.3|17041.8|17037.8|17017.8|17013.8|1623
1618539000000|2021-04-16 02:10:00|17021.3|17017.3|17050.8|17046.8|17050.8|17046.8|17020.3|17016.3|1637
1618539300000|2021-04-16 02:15:00|17051.8|17047.8|17070.3|17066.3|17087.3|17083.3|17051.8|17047.8|4590
1618539600000|2021-04-16 02:20:00|17068.8|17064.8|17091.8|17087.8|17092.8|17088.8|17067.8|17063.8|2810
1618539900000|2021-04-16 02:25:00|17092.3|17088.3|17076.8|17072.8|17093.8|17089.8|17066.8|17062.8|2368
1618540200000|2021-04-16 02:30:00|17077.3|17073.3|17054.3|17050.3|17080.3|17076.3|17048.3|17044.3|2401
1618540500000|2021-04-16 02:35:00|17053.3|17049.3|17057.3|17053.3|17071.3|17067.3|17048.3|17044.3|1608
1618540800000|2021-04-16 02:40:00|17056.8|17052.8|17059.3|17055.3|17063.3|17059.3|17050.3|17046.3|890
1618541100000|2021-04-16 02:45:00|17058.3|17054.3|17072.8|17068.8|17077.8|17073.8|17055.3|17051.3|1319
1618541400000|2021-04-16 02:50:00|17073.8|17069.8|17081.3|17077.3|17083.8|17079.8|17061.8|17057.8|1300
1618541700000|2021-04-16 02:55:00|17081.8|17077.8|17088.8|17084.8|17088.8|17084.8|17065.3|17061.3|1495
1618542000000|2021-04-16 03:00:00|17087.8|17083.8|17097.3|17093.3|17099.3|17095.3|17081.8|17077.8|2007
1618542300000|2021-04-16 03:05:00|17097.8|17093.8|17087.8|17083.8|17098.3|17094.3|17082.3|17078.3|1364
1618542600000|2021-04-16 03:10:00|17088.3|17084.3|17089.3|17085.3|17094.3|17090.3|17076.8|17072.8|1223
1618542900000|2021-04-16 03:15:00|17089.8|17085.8|17086.8|17082.8|17091.3|17087.3|17075.8|17071.8|881
1618543200000|2021-04-16 03:20:00|17087.8|17083.8|17094.8|17090.8|17094.8|17090.8|17080.8|17076.8|1023
1618543500000|2021-04-16 03:25:00|17093.8|17089.8|17090.3|17086.3|17095.8|17091.8|17084.8|17080.8|732
1618543800000|2021-04-16 03:30:00|17089.3|17085.3|17077.8|17073.8|17095.8|17091.8|17074.3|17070.3|1053
1618544100000|2021-04-16 03:35:00|17078.3|17074.3|17083.8|17079.8|17085.3|17081.3|17074.8|17070.8|604
1618544400000|2021-04-16 03:40:00|17084.3|17080.3|17079.8|17075.8|17090.8|17086.8|17079.8|17075.8|685
1618544700000|2021-04-16 03:45:00|17080.3|17076.3|17071.3|17067.3|17089.3|17085.3|17065.8|17061.8|1096
1618545000000|2021-04-16 03:50:00|17070.8|17066.8|17059.8|17055.8|17071.8|17067.8|17058.3|17054.3|1180
1618545300000|2021-04-16 03:55:00|17059.3|17055.3|17047.8|17043.8|17059.8|17055.8|17043.3|17039.3|1914
1618545600000|2021-04-16 04:00:00|17047.3|17043.3|17041.8|17037.8|17047.3|17043.3|17032.8|17028.8|1755
1618545900000|2021-04-16 04:05:00|17040.3|17036.3|17040.3|17036.3|17049.8|17045.8|17028.8|17024.8|1716
1618546200000|2021-04-16 04:10:00|17039.3|17035.3|17050.8|17046.8|17054.8|17050.8|17030.8|17026.8|1619
1618546500000|2021-04-16 04:15:00|17051.3|17047.3|17062.8|17058.8|17064.3|17060.3|17048.8|17044.8|1003
1618546800000|2021-04-16 04:20:00|17063.8|17059.8|17076.8|17072.8|17078.8|17074.8|17063.3|17059.3|1500
1618547100000|2021-04-16 04:25:00|17077.3|17073.3|17087.8|17083.8|17088.3|17084.3|17076.8|17072.8|1190
1618547400000|2021-04-16 04:30:00|17088.3|17084.3|17113.3|17109.3|17116.8|17112.8|17083.3|17079.3|3550
1618547700000|2021-04-16 04:35:00|17112.3|17108.3|17095.3|17091.3|17113.8|17109.8|17093.3|17089.3|1983
1618548000000|2021-04-16 04:40:00|17094.8|17090.8|17104.8|17100.8|17105.8|17101.8|17090.8|17086.8|1229
1618548300000|2021-04-16 04:45:00|17105.8|17101.8|17105.3|17101.3|17111.8|17107.8|17104.8|17100.8|1169
1618548600000|2021-04-16 04:50:00|17106.3|17102.3|17118.8|17114.8|17120.3|17116.3|17103.8|17099.8|1335
1618548900000|2021-04-16 04:55:00|17118.3|17114.3|17123.8|17119.8|17125.3|17121.3|17109.8|17105.8|1600
1618549200000|2021-04-16 05:00:00|17124.3|17120.3|17135.8|17131.8|17136.8|17132.8|17123.8|17119.8|2125
1618549500000|2021-04-16 05:05:00|17136.3|17132.3|17121.8|17117.8|17136.8|17132.8|17115.8|17111.8|1576
1618549800000|2021-04-16 05:10:00|17120.8|17116.8|17118.3|17114.3|17120.8|17116.8|17111.8|17107.8|1017
1618550100000|2021-04-16 05:15:00|17119.8|17115.8|17112.8|17108.8|17125.8|17121.8|17105.8|17101.8|1804
1618550400000|2021-04-16 05:20:00|17113.8|17109.8|17111.8|17107.8|17117.3|17113.3|17109.3|17105.3|896
1618550700000|2021-04-16 05:25:00|17112.8|17108.8|17136.3|17132.3|17136.8|17132.8|17109.8|17105.8|2783
1618551000000|2021-04-16 05:30:00|17135.8|17131.8|17138.8|17134.8|17139.8|17135.8|17128.8|17124.8|2369
1618551300000|2021-04-16 05:35:00|17139.8|17135.8|17148.8|17144.8|17148.8|17144.8|17139.3|17135.3|1971
1618551600000|2021-04-16 05:40:00|17148.3|17144.3|17159.8|17155.8|17160.8|17156.8|17147.8|17143.8|3217
1618551900000|2021-04-16 05:45:00|17164.8|17150.8|17162|17148|17165.6|17151.6|17162|17148|2
1618552200000|2021-04-16 05:50:00|17162.4|17148.4|17167.9|17153.9|17168.3|17154.3|17161.3|17147.3|0
1618552500000|2021-04-16 05:55:00|17168.3|17154.3|17167.2|17153.2|17171.2|17157.2|17166.8|17152.8|0
1618552800000|2021-04-16 06:00:00|17165|17151|17159.6|17145.6|17165|17151|17156.7|17142.7|0
1618553100000|2021-04-16 06:05:00|17160|17146|17159.6|17145.6|17163|17149|17156.7|17142.7|0
1618553400000|2021-04-16 06:10:00|17159.3|17145.3|17157.1|17143.1|17160|17146|17156|17142|0
1618553700000|2021-04-16 06:15:00|17161.5|17147.5|17155.1|17141.1|17163.5|17149.5|17152.5|17138.5|0
1618554000000|2021-04-16 06:20:00|17157.1|17143.1|17152.2|17138.2|17157.2|17143.2|17151.4|17137.4|0
1618554300000|2021-04-16 06:25:00|17152.3|17138.3|17153.4|17139.4|17158.8|17144.8|17152.2|17138.2|0
1618554600000|2021-04-16 06:30:00|17153.3|17139.3|17154.2|17140.2|17158.2|17144.2|17147.2|17133.2|0
1618554900000|2021-04-16 06:35:00|17154.3|17140.3|17158.2|17144.2|17158.9|17144.9|17154.2|17140.2|0
1618555200000|2021-04-16 06:40:00|17158.1|17144.1|17160.1|17146.1|17160.8|17146.8|17157.8|17143.8|0
1618555500000|2021-04-16 06:45:00|17160.2|17146.2|17163|17149|17165.1|17151.1|17160|17146|0
1618555800000|2021-04-16 06:50:00|17162.9|17148.9|17160.8|17146.8|17163|17149|17158.1|17144.1|0
1618556100000|2021-04-16 06:55:00|17160.7|17146.7|17160.7|17146.7|17160.7|17146.7|17159.2|17145.2|0
1618556400000|2021-04-16 07:00:00|17145.8|17139.8|17147.8|17141.8|17154.3|17148.3|17139.3|17133.3|973
1618556700000|2021-04-16 07:05:00|17148.3|17142.3|17148.3|17142.3|17148.3|17142.3|17144.3|17138.3|240
1618557000000|2021-04-16 07:10:00|17148.8|17142.8|17150.8|17144.8|17155.8|17149.8|17147.8|17141.8|235
1618557300000|2021-04-16 07:15:00|17150.3|17144.3|17147.8|17141.8|17153.8|17147.8|17145.8|17139.8|279
1618557600000|2021-04-16 07:20:00|17146.8|17140.8|17148.8|17142.8|17150.8|17144.8|17146.3|17140.3|100
1618557900000|2021-04-16 07:25:00|17149.3|17143.3|17146.8|17140.8|17151.8|17145.8|17146.8|17140.8|111
1618558200000|2021-04-16 07:30:00|17147.3|17141.3|17142.8|17136.8|17149.3|17143.3|17140.8|17134.8|310
1618558500000|2021-04-16 07:35:00|17141.3|17135.3|17142.8|17136.8|17143.8|17137.8|17138.8|17132.8|274
1618558800000|2021-04-16 07:40:00|17143.8|17137.8|17135.8|17129.8|17144.8|17138.8|17134.8|17128.8|265
1618559100000|2021-04-16 07:45:00|17136.8|17130.8|17140.8|17134.8|17140.8|17134.8|17135.8|17129.8|214
1618559400000|2021-04-16 07:50:00|17141.3|17135.3|17140.8|17134.8|17141.8|17135.8|17139.3|17133.3|146
1618559700000|2021-04-16 07:55:00|17140.3|17134.3|17136.8|17130.8|17141.8|17135.8|17136.8|17130.8|135
1618560000000|2021-04-16 08:00:00|17137.8|17131.8|17138.8|17132.8|17139.3|17133.3|17132.8|17126.8|246
1618560300000|2021-04-16 08:05:00|17139.8|17133.8|17142.8|17136.8|17142.8|17136.8|17139.3|17133.3|88
1618560600000|2021-04-16 08:10:00|17143.3|17137.3|17144.8|17138.8|17145.8|17139.8|17142.8|17136.8|95
1618560900000|2021-04-16 08:15:00|17143.8|17137.8|17141.8|17135.8|17146.8|17140.8|17140.8|17134.8|89
1618561200000|2021-04-16 08:20:00|17140.8|17134.8|17138.8|17132.8|17142.8|17136.8|17138.8|17132.8|93
1618561500000|2021-04-16 08:25:00|17140.3|17134.3|17139.8|17133.8|17141.8|17135.8|17139.8|17133.8|43
1618561800000|2021-04-16 08:30:00|17140.8|17134.8|17134.8|17128.8|17141.8|17135.8|17134.8|17128.8|120
1618562100000|2021-04-16 08:35:00|17134.3|17128.3|17139.8|17133.8|17139.8|17133.8|17133.3|17127.3|157
1618562400000|2021-04-16 08:40:00|17138.3|17132.3|17137.8|17131.8|17139.8|17133.8|17137.8|17131.8|42
1618562700000|2021-04-16 08:45:00|17138.3|17132.3|17139.8|17133.8|17141.8|17135.8|17137.8|17131.8|42
1618563000000|2021-04-16 08:50:00|17140.3|17134.3|17140.8|17134.8|17140.8|17134.8|17139.3|17133.3|25
1618563300000|2021-04-16 08:55:00|17141.8|17135.8|17143.8|17137.8|17143.8|17137.8|17140.8|17134.8|48
1618563600000|2021-04-16 09:00:00|17144.3|17138.3|17142.8|17136.8|17145.3|17139.3|17140.8|17134.8|128
1618563900000|2021-04-16 09:05:00|17143.8|17137.8|17143.8|17137.8|17143.8|17137.8|17141.8|17135.8|54
1618564200000|2021-04-16 09:10:00|17143.3|17137.3|17144.3|17138.3|17145.8|17139.8|17142.8|17136.8|43
1618564500000|2021-04-16 09:15:00|17144.8|17138.8|17145.3|17139.3|17148.8|17142.8|17144.3|17138.3|152
1618564800000|2021-04-16 09:20:00|17144.8|17138.8|17147.8|17141.8|17147.8|17141.8|17143.8|17137.8|74
1618565100000|2021-04-16 09:25:00|17147.3|17141.3|17150.8|17144.8|17150.8|17144.8|17146.8|17140.8|115
1618565400000|2021-04-16 09:30:00|17150.3|17144.3|17149.3|17143.3|17153.8|17147.8|17148.8|17142.8|218
1618565700000|2021-04-16 09:35:00|17149.8|17143.8|17150.8|17144.8|17151.8|17145.8|17149.3|17143.3|56
1618566000000|2021-04-16 09:40:00|17149.8|17143.8|17154.8|17148.8|17155.8|17149.8|17149.8|17143.8|197
1618566300000|2021-04-16 09:45:00|17155.3|17149.3|17155.8|17149.8|17156.3|17150.3|17150.8|17144.8|171
1618566600000|2021-04-16 09:50:00|17156.8|17150.8|17155.3|17149.3|17159.3|17153.3|17154.8|17148.8|337
1618566900000|2021-04-16 09:55:00|17153.8|17147.8|17155.3|17149.3|17156.8|17150.8|17153.8|17147.8|119
1618567200000|2021-04-16 10:00:00|17156.3|17150.3|17158.3|17152.3|17159.3|17153.3|17156.3|17150.3|256
1618567500000|2021-04-16 10:05:00|17157.8|17151.8|17155.8|17149.8|17160.8|17154.8|17155.8|17149.8|185
1618567800000|2021-04-16 10:10:00|17154.8|17148.8|17153.8|17147.8|17154.8|17148.8|17153.8|17147.8|81
1618568100000|2021-04-16 10:15:00|17152.8|17146.8|17152.8|17146.8|17153.8|17147.8|17150.8|17144.8|98
1618568400000|2021-04-16 10:20:00|17153.3|17147.3|17151.8|17145.8|17154.8|17148.8|17151.8|17145.8|48
1618568700000|2021-04-16 10:25:00|17152.8|17146.8|17153.3|17147.3|17153.8|17147.8|17151.8|17145.8|49
1618569000000|2021-04-16 10:30:00|17153.8|17147.8|17152.3|17146.3|17154.8|17148.8|17150.8|17144.8|85
1618569300000|2021-04-16 10:35:00|17152.8|17146.8|17153.3|17147.3|17154.3|17148.3|17152.8|17146.8|20
1618569600000|2021-04-16 10:40:00|17152.8|17146.8|17154.8|17148.8|17155.3|17149.3|17151.8|17145.8|75
1618569900000|2021-04-16 10:45:00|17155.3|17149.3|17156.8|17150.8|17158.3|17152.3|17155.3|17149.3|61
1618570200000|2021-04-16 10:50:00|17157.3|17151.3|17158.3|17152.3|17159.8|17153.8|17155.8|17149.8|65
1618570500000|2021-04-16 10:55:00|17157.8|17151.8|17153.8|17147.8|17158.8|17152.8|17153.8|17147.8|37
1618570800000|2021-04-16 11:00:00|17153.3|17147.3|17154.8|17148.8|17155.8|17149.8|17152.8|17146.8|38
1618571100000|2021-04-16 11:05:00|17155.8|17149.8|17156.3|17150.3|17156.8|17150.8|17153.8|17147.8|50
1618571400000|2021-04-16 11:10:00|17156.8|17150.8|17157.8|17151.8|17157.8|17151.8|17156.3|17150.3|25
1618571700000|2021-04-16 11:15:00|17158.3|17152.3|17167.8|17161.8|17169.3|17163.3|17157.8|17151.8|724
1618572000000|2021-04-16 11:20:00|17168.3|17162.3|17164.8|17158.8|17168.3|17162.3|17163.8|17157.8|130
1618572300000|2021-04-16 11:25:00|17163.8|17157.8|17163.8|17157.8|17164.8|17158.8|17161.8|17155.8|173
1618572600000|2021-04-16 11:30:00|17164.8|17158.8|17163.8|17157.8|17165.3|17159.3|17160.8|17154.8|76
1618572900000|2021-04-16 11:35:00|17164.3|17158.3|17165.8|17159.8|17167.8|17161.8|17164.3|17158.3|66
1618573200000|2021-04-16 11:40:00|17165.3|17159.3|17165.8|17159.8|17165.8|17159.8|17162.8|17156.8|73
1618573500000|2021-04-16 11:45:00|17166.3|17160.3|17165.3|17159.3|17166.8|17160.8|17161.8|17155.8|102
1618573800000|2021-04-16 11:50:00|17165.8|17159.8|17165.8|17159.8|17166.8|17160.8|17164.8|17158.8|68
1618574100000|2021-04-16 11:55:00|17165.3|17159.3|17165.8|17159.8|17165.8|17159.8|17164.8|17158.8|25
1618574400000|2021-04-16 12:00:00|17165.3|17159.3|17170.8|17164.8|17172.8|17166.8|17165.3|17159.3|232
1618574700000|2021-04-16 12:05:00|17171.8|17165.8|17168.8|17162.8|17172.8|17166.8|17168.3|17162.3|87
1618575000000|2021-04-16 12:10:00|17169.8|17163.8|17171.8|17165.8|17173.3|17167.3|17169.8|17163.8|56
1618575300000|2021-04-16 12:15:00|17172.3|17166.3|17167.8|17161.8|17173.8|17167.8|17167.8|17161.8|109
1618575600000|2021-04-16 12:20:00|17166.8|17160.8|17165.3|17159.3|17166.8|17160.8|17162.8|17156.8|131
1618575900000|2021-04-16 12:25:00|17164.8|17158.8|17163.8|17157.8|17165.8|17159.8|17161.3|17155.3|47
1618576200000|2021-04-16 12:30:00|17164.3|17158.3|17162.8|17156.8|17164.8|17158.8|17160.8|17154.8|66
1618576500000|2021-04-16 12:35:00|17161.8|17155.8|17165.3|17159.3|17165.8|17159.8|17161.3|17155.3|91
1618576800000|2021-04-16 12:40:00|17164.8|17158.8|17162.8|17156.8|17164.8|17158.8|17162.8|17156.8|27
1618577100000|2021-04-16 12:45:00|17161.8|17155.8|17164.8|17158.8|17165.8|17159.8|17160.8|17154.8|93
1618577400000|2021-04-16 12:50:00|17164.3|17158.3|17167.8|17161.8|17167.8|17161.8|17163.8|17157.8|52
1618577700000|2021-04-16 12:55:00|17166.8|17160.8|17165.8|17159.8|17169.3|17163.3|17164.8|17158.8|109
1618578000000|2021-04-16 13:00:00|17165.3|17159.3|17159.3|17153.3|17165.8|17159.8|17157.8|17151.8|354
1618578300000|2021-04-16 13:05:00|17159.8|17153.8|17153.8|17147.8|17160.3|17154.3|17150.8|17144.8|410
1618578600000|2021-04-16 13:10:00|17154.3|17148.3|17152.8|17146.8|17155.3|17149.3|17151.8|17145.8|195
1618578900000|2021-04-16 13:15:00|17153.8|17147.8|17157.3|17151.3|17157.3|17151.3|17153.8|17147.8|170
1618579200000|2021-04-16 13:20:00|17156.8|17150.8|17157.3|17151.3|17157.8|17151.8|17155.3|17149.3|83
1618579500000|2021-04-16 13:25:00|17156.8|17150.8|17162.8|17156.8|17163.3|17157.3|17155.3|17149.3|207
1618579800000|2021-04-16 13:30:00|17162.3|17156.3|17151.3|17145.3|17165.3|17159.3|17147.8|17141.8|683
1618580100000|2021-04-16 13:35:00|17150.8|17144.8|17159.3|17153.3|17161.8|17155.8|17150.8|17144.8|335
1618580400000|2021-04-16 13:40:00|17159.8|17153.8|17157.8|17151.8|17160.8|17154.8|17155.8|17149.8|267
1618580700000|2021-04-16 13:45:00|17156.3|17150.3|17161.3|17155.3|17161.8|17155.8|17152.8|17146.8|338
1618581000000|2021-04-16 13:50:00|17161.8|17155.8|17151.8|17145.8|17162.8|17156.8|17151.8|17145.8|266
1618581300000|2021-04-16 13:55:00|17152.3|17146.3|17153.8|17147.8|17154.8|17148.8|17150.8|17144.8|184
1618581600000|2021-04-16 14:00:00|17153.3|17147.3|17160.8|17154.8|17160.8|17154.8|17151.3|17145.3|293
1618581900000|2021-04-16 14:05:00|17160.3|17154.3|17166.8|17160.8|17166.8|17160.8|17159.8|17153.8|495
1618582200000|2021-04-16 14:10:00|17168.8|17162.8|17175.8|17169.8|17177.8|17171.8|17167.8|17161.8|916
1618582500000|2021-04-16 14:15:00|17176.8|17170.8|17180.8|17174.8|17180.8|17174.8|17172.8|17166.8|521
1618582800000|2021-04-16 14:20:00|17181.8|17175.8|17171.8|17165.8|17181.8|17175.8|17170.8|17164.8|415
1618583100000|2021-04-16 14:25:00|17171.3|17165.3|17165.8|17159.8|17173.8|17167.8|17165.8|17159.8|306
1618583400000|2021-04-16 14:30:00|17166.3|17160.3|17162.3|17156.3|17169.8|17163.8|17159.8|17153.8|367
1618583700000|2021-04-16 14:35:00|17161.8|17155.8|17164.3|17158.3|17166.3|17160.3|17160.8|17154.8|182
1618584000000|2021-04-16 14:40:00|17164.8|17158.8|17166.3|17160.3|17167.3|17161.3|17161.8|17155.8|111
1618584300000|2021-04-16 14:45:00|17165.8|17159.8|17167.8|17161.8|17170.8|17164.8|17163.8|17157.8|121
1618584600000|2021-04-16 14:50:00|17168.3|17162.3|17169.3|17163.3|17169.3|17163.3|17164.8|17158.8|101
1618584900000|2021-04-16 14:55:00|17169.8|17163.8|17163.8|17157.8|17170.8|17164.8|17163.8|17157.8|97
1618585200000|2021-04-16 15:00:00|17161.8|17155.8|17159.8|17153.8|17165.8|17159.8|17155.8|17149.8|381
1618585500000|2021-04-16 15:05:00|17160.3|17154.3|17164.3|17158.3|17166.8|17160.8|17159.8|17153.8|288
1618585800000|2021-04-16 15:10:00|17163.8|17157.8|17159.3|17153.3|17165.3|17159.3|17159.3|17153.3|108
1618586100000|2021-04-16 15:15:00|17160.3|17154.3|17164.8|17158.8|17165.8|17159.8|17157.8|17151.8|121
1618586400000|2021-04-16 15:20:00|17165.3|17159.3|17165.3|17159.3|17167.8|17161.8|17164.3|17158.3|102
1618586700000|2021-04-16 15:25:00|17164.8|17158.8|17161.3|17155.3|17166.8|17160.8|17159.3|17153.3|116
1618587000000|2021-04-16 15:30:00|17161.8|17155.8|17159.8|17153.8|17162.8|17156.8|17159.3|17153.3|147
1618587300000|2021-04-16 15:35:00|17159.3|17153.3|17158.8|17152.8|17160.8|17154.8|17156.3|17150.3|134
1618587600000|2021-04-16 15:40:00|17158.3|17152.3|17161.8|17155.8|17162.8|17156.8|17156.8|17150.8|114
1618587900000|2021-04-16 15:45:00|17161.3|17155.3|17162.3|17156.3|17163.8|17157.8|17160.8|17154.8|42
1618588200000|2021-04-16 15:50:00|17162.8|17156.8|17162.8|17156.8|17163.3|17157.3|17160.8|17154.8|39
1618588500000|2021-04-16 15:55:00|17163.8|17157.8|17160.8|17154.8|17163.8|17157.8|17159.8|17153.8|57
1618588800000|2021-04-16 16:00:00|17159.3|17153.3|17161.3|17155.3|17164.8|17158.8|17158.8|17152.8|136
1618589100000|2021-04-16 16:05:00|17160.8|17154.8|17163.3|17157.3|17163.3|17157.3|17160.3|17154.3|29
1618589400000|2021-04-16 16:10:00|17162.8|17156.8|17162.8|17156.8|17163.3|17157.3|17160.8|17154.8|24
1618589700000|2021-04-16 16:15:00|17162.3|17156.3|17162.8|17156.8|17163.8|17157.8|17162.3|17156.3|19
1618590000000|2021-04-16 16:20:00|17163.3|17157.3|17165.8|17159.8|17166.3|17160.3|17162.8|17156.8|79
1618590300000|2021-04-16 16:25:00|17166.3|17160.3|17166.8|17160.8|17167.8|17161.8|17163.3|17157.3|137
1618590600000|2021-04-16 16:30:00|17165.8|17159.8|17164.8|17158.8|17165.8|17159.8|17163.8|17157.8|18
1618590900000|2021-04-16 16:35:00|17165.8|17159.8|17165.8|17159.8|17168.3|17162.3|17165.8|17159.8|25
1618591200000|2021-04-16 16:40:00|17165.3|17159.3|17164.3|17158.3|17165.8|17159.8|17163.8|17157.8|37
1618591500000|2021-04-16 16:45:00|17164.8|17158.8|17163.3|17157.3|17164.8|17158.8|17161.3|17155.3|42
1618591800000|2021-04-16 16:50:00|17162.8|17156.8|17159.3|17153.3|17162.8|17156.8|17157.8|17151.8|102
1618592100000|2021-04-16 16:55:00|17159.8|17153.8|17161.3|17155.3|17162.3|17156.3|17159.3|17153.3|34
1618592400000|2021-04-16 17:00:00|17160.8|17154.8|17159.3|17153.3|17161.8|17155.8|17158.8|17152.8|50
1618592700000|2021-04-16 17:05:00|17158.8|17152.8|17159.8|17153.8|17160.8|17154.8|17157.8|17151.8|86
1618593000000|2021-04-16 17:10:00|17159.3|17153.3|17157.8|17151.8|17159.3|17153.3|17157.8|17151.8|38
1618593300000|2021-04-16 17:15:00|17158.3|17152.3|17159.8|17153.8|17160.8|17154.8|17158.3|17152.3|49
1618593600000|2021-04-16 17:20:00|17160.3|17154.3|17154.3|17148.3|17160.3|17154.3|17153.8|17147.8|170
1618593900000|2021-04-16 17:25:00|17153.8|17147.8|17159.8|17153.8|17160.8|17154.8|17153.3|17147.3|156
1618594200000|2021-04-16 17:30:00|17159.3|17153.3|17159.8|17153.8|17160.8|17154.8|17158.8|17152.8|23
1618594500000|2021-04-16 17:35:00|17158.8|17152.8|17159.8|17153.8|17160.8|17154.8|17158.8|17152.8|18
1618594800000|2021-04-16 17:40:00|17160.8|17154.8|17161.3|17155.3|17161.8|17155.8|17159.8|17153.8|25
1618595100000|2021-04-16 17:45:00|17161.8|17155.8|17159.8|17153.8|17163.3|17157.3|17158.8|17152.8|84
1618595400000|2021-04-16 17:50:00|17158.8|17152.8|17155.8|17149.8|17158.8|17152.8|17155.8|17149.8|44
1618595700000|2021-04-16 17:55:00|17156.3|17150.3|17155.8|17149.8|17156.8|17150.8|17154.3|17148.3|23
1618596000000|2021-04-16 18:00:00|17154.8|17148.8|17160.8|17154.8|17160.8|17154.8|17150.3|17144.3|305
1618596300000|2021-04-16 18:05:00|17159.8|17153.8|17158.8|17152.8|17160.8|17154.8|17156.8|17150.8|72
1618596600000|2021-04-16 18:10:00|17159.3|17153.3|17155.3|17149.3|17160.3|17154.3|17154.8|17148.8|83
1618596900000|2021-04-16 18:15:00|17155.8|17149.8|17156.3|17150.3|17157.3|17151.3|17152.3|17146.3|55
1618597200000|2021-04-16 18:20:00|17155.8|17149.8|17158.8|17152.8|17158.8|17152.8|17154.3|17148.3|26
1618597500000|2021-04-16 18:25:00|17159.8|17153.8|17157.3|17151.3|17160.3|17154.3|17157.3|17151.3|100
1618597800000|2021-04-16 18:30:00|17157.8|17151.8|17158.8|17152.8|17158.8|17152.8|17156.8|17150.8|3
1618598100000|2021-04-16 18:35:00|17159.3|17153.3|17156.8|17150.8|17159.3|17153.3|17156.8|17150.8|12
1618598400000|2021-04-16 18:40:00|17157.8|17151.8|17159.3|17153.3|17159.8|17153.8|17156.8|17150.8|29
1618598700000|2021-04-16 18:45:00|17158.8|17152.8|17159.3|17153.3|17159.8|17153.8|17157.8|17151.8|63
1618599000000|2021-04-16 18:50:00|17158.8|17152.8|17164.3|17158.3|17164.3|17158.3|17158.3|17152.3|204
1618599300000|2021-04-16 18:55:00|17163.8|17157.8|17163.8|17157.8|17164.3|17158.3|17162.8|17156.8|19
1618599600000|2021-04-16 19:00:00|17163.3|17157.3|17160.8|17154.8|17165.8|17159.8|17160.8|17154.8|126
1618599900000|2021-04-16 19:05:00|17159.3|17153.3|17161.3|17155.3|17161.3|17155.3|17159.3|17153.3|21
1618600200000|2021-04-16 19:10:00|17160.8|17154.8|17165.8|17159.8|17165.8|17159.8|17159.8|17153.8|55
1618600500000|2021-04-16 19:15:00|17164.8|17158.8|17164.8|17158.8|17165.8|17159.8|17163.3|17157.3|85
1618600800000|2021-04-16 19:20:00|17164.3|17158.3|17165.3|17159.3|17165.8|17159.8|17163.3|17157.3|16
1618601100000|2021-04-16 19:25:00|17164.8|17158.8|17165.3|17159.3|17165.3|17159.3|17162.8|17156.8|29
1618601400000|2021-04-16 19:30:00|17165.8|17159.8|17164.3|17158.3|17165.8|17159.8|17162.3|17156.3|46
1618601700000|2021-04-16 19:35:00|17163.8|17157.8|17166.8|17160.8|17166.8|17160.8|17163.8|17157.8|72
1618602000000|2021-04-16 19:40:00|17167.8|17161.8|17164.3|17158.3|17168.8|17162.8|17163.8|17157.8|74
1618602300000|2021-04-16 19:45:00|17164.8|17158.8|17163.3|17157.3|17164.8|17158.8|17161.3|17155.3|69
1618602600000|2021-04-16 19:50:00|17163.8|17157.8|17162.3|17156.3|17165.8|17159.8|17159.8|17153.8|46
1618602900000|2021-04-16 19:55:00|17162.8|17156.8|17164.8|17158.8|17164.8|17158.8|17157.8|17151.8|49
1618603200000|2021-04-16 20:00:00|17163.8|17157.8|17157.3|17151.3|17163.8|17157.8|17157.3|17151.3|160
1618603500000|2021-04-16 20:05:00|17156.8|17150.8|17156.3|17150.3|17157.3|17151.3|17155.3|17149.3|37
1618603800000|2021-04-16 20:10:00|17157.8|17151.8|17158.3|17152.3|17160.3|17154.3|17156.8|17150.8|38
1618604100000|2021-04-16 20:15:00|17158.8|17152.8|17160.3|17154.3|17161.3|17155.3|17158.8|17152.8|47
1618604400000|2021-04-16 20:20:00|17159.8|17153.8|17157.8|17151.8|17161.3|17155.3|17156.8|17150.8|109
1618604700000|2021-04-16 20:25:00|17157.3|17151.3|17155.8|17149.8|17157.3|17151.3|17155.3|17149.3|47
1618605000000|2021-04-16 20:30:00|17154.8|17148.8|17151.3|17145.3|17154.8|17148.8|17150.8|17144.8|152
1618605300000|2021-04-16 20:35:00|17151.8|17145.8|17141.3|17135.3|17152.8|17146.8|17136.8|17130.8|811
1618605600000|2021-04-16 20:40:00|17141.8|17135.8|17138.8|17132.8|17141.8|17135.8|17135.8|17129.8|147
1618605900000|2021-04-16 20:45:00|17137.8|17131.8|17140.8|17134.8|17143.8|17137.8|17135.8|17129.8|90
1618606200000|2021-04-16 20:50:00|17141.8|17135.8|17137.8|17131.8|17141.8|17135.8|17134.8|17128.8|151
1618606500000|2021-04-16 20:55:00|17138.3|17132.3|17137.3|17131.3|17139.8|17133.8|17134.3|17128.3|177
1618783200000|2021-04-18 22:00:00|17122|17108|17126.7|17112.7|17127.4|17113.4|17120.7|17106.7|0
1618783500000|2021-04-18 22:05:00|17126|17112|17124.3|17110.3|17126.7|17112.7|17122.4|17108.4|0
1618783800000|2021-04-18 22:10:00|17123.5|17109.5|17122.8|17108.8|17123.5|17109.5|17122.1|17108.1|0
1618784100000|2021-04-18 22:15:00|17122.4|17108.4|17123|17109|17123|17109|17122.1|17108.1|0
1618784400000|2021-04-18 22:20:00|17123.4|17109.4|17123.7|17109.7|17125.2|17111.2|17123|17109|0
1618784700000|2021-04-18 22:25:00|17124.1|17110.1|17125.2|17111.2|17125.2|17111.2|17124.1|17110.1|0
1618785000000|2021-04-18 22:30:00|17125.9|17111.9|17125.3|17111.3|17126|17112|17125.2|17111.2|0
1618785300000|2021-04-18 22:35:00|17126|17112|17126.7|17112.7|17126.7|17112.7|17125.3|17111.3|0
1618785600000|2021-04-18 22:40:00|17127.4|17113.4|17127.4|17113.4|17127.4|17113.4|17127.4|17113.4|0
1618785900000|2021-04-18 22:45:00|17126.7|17112.7|17127.4|17113.4|17127.8|17113.8|17126.7|17112.7|0
1618786200000|2021-04-18 22:50:00|17127|17113|17128.9|17114.9|17128.9|17114.9|17127|17113|0
1618786500000|2021-04-18 22:55:00|17129.2|17115.2|17129.6|17115.6|17131|17117|17128.9|17114.9|0
1618786800000|2021-04-18 23:00:00|17128.9|17114.9|17128.1|17114.1|17129.6|17115.6|17127.4|17113.4|0
1618787100000|2021-04-18 23:05:00|17128.9|17114.9|17130.3|17116.3|17131|17117|17128.9|17114.9|0
1618787400000|2021-04-18 23:10:00|17129.6|17115.6|17129.6|17115.6|17130.3|17116.3|17129.6|17115.6|0
1618787700000|2021-04-18 23:15:00|17130.3|17116.3|17128.1|17114.1|17130.3|17116.3|17127.4|17113.4|0
1618788000000|2021-04-18 23:20:00|17128.9|17114.9|17128.9|17114.9|17129.6|17115.6|17128.1|17114.1|0
1618788300000|2021-04-18 23:25:00|17128.1|17114.1|17127.4|17113.4|17128.9|17114.9|17127.4|17113.4|0
1618788600000|2021-04-18 23:30:00|17126|17112|17128.1|17114.1|17128.1|17114.1|17126|17112|0
1618788900000|2021-04-18 23:35:00|17127.4|17113.4|17126.7|17112.7|17128.1|17114.1|17126.7|17112.7|0
1618789200000|2021-04-18 23:40:00|17126.3|17112.3|17124.5|17110.5|17126.3|17112.3|17123.8|17109.8|0
1618789500000|2021-04-18 23:45:00|17124.9|17110.9|17125.6|17111.6|17127|17113|17124.9|17110.9|0
1618789800000|2021-04-18 23:50:00|17125.9|17111.9|17122.7|17108.7|17126.3|17112.3|17122.7|17108.7|0
1618790100000|2021-04-18 23:55:00|17119.8|17105.8|17119.1|17105.1|17120.5|17106.5|17119.1|17105.1|0
1618790400000|2021-04-19 00:00:00|17119.8|17105.8|17118.4|17104.4|17121.3|17107.3|17116.2|17102.2|0
1618790700000|2021-04-19 00:05:00|17117.7|17103.7|17114.3|17100.3|17118.5|17104.5|17110.8|17096.8|0
1618791000000|2021-04-19 00:10:00|17115.1|17101.1|17116.7|17102.7|17120.9|17106.9|17114.3|17100.3|0
1618791300000|2021-04-19 00:15:00|17116.3|17102.3|17116.6|17102.6|17120.3|17106.3|17114.9|17100.9|0
1618791600000|2021-04-19 00:20:00|17116.2|17102.2|17113.3|17099.3|17116.6|17102.6|17111.2|17097.2|0
1618791900000|2021-04-19 00:25:00|17113.7|17099.7|17114.4|17100.4|17116.9|17102.9|17113.7|17099.7|0
1618792200000|2021-04-19 00:30:00|17114.2|17100.2|17120.1|17106.1|17123.4|17109.4|17110.8|17096.8|0
1618792500000|2021-04-19 00:35:00|17119.9|17105.9|17123|17109|17123.4|17109.4|17116.9|17102.9|0
1618792800000|2021-04-19 00:40:00|17123.4|17109.4|17119.8|17105.8|17123.4|17109.4|17119.8|17105.8|0
1618793100000|2021-04-19 00:45:00|17120.1|17106.1|17128.8|17124.8|17137.8|17133.8|17114.3|17106.1|2895
1618793400000|2021-04-19 00:50:00|17127.8|17123.8|17134.8|17130.8|17135.8|17131.8|17125.8|17121.8|937
1618793700000|2021-04-19 00:55:00|17131.8|17127.8|17144.3|17140.3|17146.3|17142.3|17129.8|17125.8|1281
1618794000000|2021-04-19 01:00:00|17143.8|17139.8|17156.8|17152.8|17175.3|17171.3|17139.8|17135.8|4775
1618794300000|2021-04-19 01:05:00|17157.3|17153.3|17161.3|17157.3|17185.3|17181.3|17146.3|17142.3|4449
1618794600000|2021-04-19 01:10:00|17160.3|17156.3|17179.3|17175.3|17188.3|17184.3|17151.8|17147.8|3695
1618794900000|2021-04-19 01:15:00|17179.8|17175.8|17156.3|17152.3|17183.3|17179.3|17149.8|17145.8|2974
1618795200000|2021-04-19 01:20:00|17156.8|17152.8|17150.8|17146.8|17163.8|17159.8|17150.3|17146.3|1811
1618795500000|2021-04-19 01:25:00|17151.3|17147.3|17153.8|17149.8|17153.8|17149.8|17132.8|17128.8|3076
1618795800000|2021-04-19 01:30:00|17154.8|17150.8|17165.8|17161.8|17165.8|17161.8|17127.3|17123.3|3567
1618796100000|2021-04-19 01:35:00|17163.3|17159.3|17195.8|17191.8|17197.3|17193.3|17160.8|17156.8|5258
1618796400000|2021-04-19 01:40:00|17196.3|17192.3|17202.3|17198.3|17202.3|17198.3|17183.8|17179.8|3244
1618796700000|2021-04-19 01:45:00|17202.8|17198.8|17211.3|17207.3|17211.8|17207.8|17190.8|17186.8|3256
1618797000000|2021-04-19 01:50:00|17210.8|17206.8|17214.3|17210.3|17227.3|17223.3|17208.8|17204.8|3507
1618797300000|2021-04-19 01:55:00|17213.8|17209.8|17187.8|17183.8|17214.8|17210.8|17179.3|17175.3|3079
1618797600000|2021-04-19 02:00:00|17186.8|17182.8|17182.8|17178.8|17194.8|17190.8|17170.3|17166.3|2760
1618797900000|2021-04-19 02:05:00|17183.3|17179.3|17184.3|17180.3|17201.8|17197.8|17182.3|17178.3|1696
1618798200000|2021-04-19 02:10:00|17185.3|17181.3|17221.3|17217.3|17221.3|17217.3|17176.8|17172.8|2724
1618798500000|2021-04-19 02:15:00|17221.8|17217.8|17212.8|17208.8|17222.8|17218.8|17202.8|17198.8|1603
1618798800000|2021-04-19 02:20:00|17211.8|17207.8|17228.3|17224.3|17232.8|17228.8|17208.3|17204.3|2508
1618799100000|2021-04-19 02:25:00|17228.8|17224.8|17224.8|17220.8|17234.3|17230.3|17217.8|17213.8|1451
1618799400000|2021-04-19 02:30:00|17225.3|17221.3|17230.8|17226.8|17235.8|17231.8|17223.8|17219.8|1366
1618799700000|2021-04-19 02:35:00|17231.8|17227.8|17222.8|17218.8|17235.8|17231.8|17218.3|17214.3|1062
1618800000000|2021-04-19 02:40:00|17222.3|17218.3|17224.8|17220.8|17229.8|17225.8|17217.8|17213.8|962
1618800300000|2021-04-19 02:45:00|17225.8|17221.8|17238.8|17234.8|17240.8|17236.8|17221.8|17217.8|1567
1618800600000|2021-04-19 02:50:00|17239.3|17235.3|17236.8|17232.8|17247.8|17243.8|17235.8|17231.8|1596
1618800900000|2021-04-19 02:55:00|17238.3|17234.3|17225.8|17221.8|17239.8|17235.8|17216.8|17212.8|1522
1618801200000|2021-04-19 03:00:00|17226.8|17222.8|17235.3|17231.3|17244.3|17240.3|17226.8|17222.8|1261
1618801500000|2021-04-19 03:05:00|17235.8|17231.8|17242.3|17238.3|17249.8|17245.8|17234.3|17230.3|1304
1618801800000|2021-04-19 03:10:00|17241.8|17237.8|17248.3|17244.3|17250.8|17246.8|17237.8|17233.8|879
1618802100000|2021-04-19 03:15:00|17247.8|17243.8|17250.3|17246.3|17252.8|17248.8|17242.3|17238.3|1185
1618802400000|2021-04-19 03:20:00|17250.8|17246.8|17250.8|17246.8|17253.3|17249.3|17246.8|17242.8|658
1618802700000|2021-04-19 03:25:00|17251.3|17247.3|17250.3|17246.3|17252.8|17248.8|17245.8|17241.8|587
1618803000000|2021-04-19 03:30:00|17251.3|17247.3|17250.3|17246.3|17251.3|17247.3|17245.3|17241.3|464
1618803300000|2021-04-19 03:35:00|17249.8|17245.8|17237.3|17233.3|17251.3|17247.3|17236.3|17232.3|852
1618803600000|2021-04-19 03:40:00|17236.8|17232.8|17249.3|17245.3|17251.8|17247.8|17233.8|17229.8|929
1618803900000|2021-04-19 03:45:00|17250.8|17246.8|17254.3|17250.3|17256.3|17252.3|17248.8|17244.8|913
1618804200000|2021-04-19 03:50:00|17255.3|17251.3|17249.3|17245.3|17255.3|17251.3|17244.3|17240.3|687
1618804500000|2021-04-19 03:55:00|17249.8|17245.8|17250.3|17246.3|17252.3|17248.3|17243.3|17239.3|424
1618804800000|2021-04-19 04:00:00|17249.8|17245.8|17245.3|17241.3|17250.3|17246.3|17240.3|17236.3|510
1618805100000|2021-04-19 04:05:00|17244.8|17240.8|17247.3|17243.3|17255.3|17251.3|17241.3|17237.3|744
1618805400000|2021-04-19 04:10:00|17246.3|17242.3|17241.3|17237.3|17253.3|17249.3|17240.3|17236.3|435
1618805700000|2021-04-19 04:15:00|17242.3|17238.3|17255.3|17251.3|17255.3|17251.3|17240.8|17236.8|554
1618806000000|2021-04-19 04:20:00|17255.8|17251.8|17243.3|17239.3|17258.3|17254.3|17240.8|17236.8|1160
1618806300000|2021-04-19 04:25:00|17242.8|17238.8|17248.3|17244.3|17251.3|17247.3|17238.3|17234.3|669
1618806600000|2021-04-19 04:30:00|17247.8|17243.8|17249.3|17245.3|17251.3|17247.3|17242.3|17238.3|625
1618806900000|2021-04-19 04:35:00|17250.3|17246.3|17266.3|17262.3|17267.3|17263.3|17249.8|17245.8|1703
1618807200000|2021-04-19 04:40:00|17267.3|17263.3|17275.3|17271.3|17278.3|17274.3|17267.3|17263.3|1501
1618807500000|2021-04-19 04:45:00|17276.3|17272.3|17282.8|17278.8|17283.3|17279.3|17275.3|17271.3|1318
1618807800000|2021-04-19 04:50:00|17283.3|17279.3|17278.3|17274.3|17283.3|17279.3|17277.3|17273.3|724
1618808100000|2021-04-19 04:55:00|17278.8|17274.8|17283.3|17279.3|17284.3|17280.3|17274.3|17270.3|833
1618808400000|2021-04-19 05:00:00|17282.3|17278.3|17287.8|17283.8|17288.3|17284.3|17279.3|17275.3|848
1618808700000|2021-04-19 05:05:00|17287.3|17283.3|17289.3|17285.3|17296.8|17292.8|17285.3|17281.3|1391
1618809000000|2021-04-19 05:10:00|17290.3|17286.3|17279.3|17275.3|17290.3|17286.3|17272.3|17268.3|1712
1618809300000|2021-04-19 05:15:00|17275.8|17271.8|17255.3|17251.3|17278.8|17274.8|17255.3|17251.3|1984
1618809600000|2021-04-19 05:20:00|17254.8|17250.8|17267.8|17263.8|17270.3|17266.3|17252.3|17248.3|1433
1618809900000|2021-04-19 05:25:00|17268.3|17264.3|17273.3|17269.3|17273.3|17269.3|17262.3|17258.3|1192
1618810200000|2021-04-19 05:30:00|17272.3|17268.3|17257.3|17253.3|17273.3|17269.3|17256.3|17252.3|1884
1618810500000|2021-04-19 05:35:00|17256.8|17252.8|17258.3|17254.3|17262.3|17258.3|17255.3|17251.3|1163
1618810800000|2021-04-19 05:40:00|17259.3|17255.3|17272.3|17268.3|17273.3|17269.3|17257.8|17253.8|2539
1618811100000|2021-04-19 05:45:00|17275.9|17261.9|17271.8|17257.8|17275.9|17261.9|17271.4|17257.4|7
1618811400000|2021-04-19 05:50:00|17271.6|17257.6|17269.5|17255.5|17272|17258|17269.1|17255.1|0
1618811700000|2021-04-19 05:55:00|17269.8|17255.8|17269.5|17255.5|17272|17258|17268.4|17254.4|0
1618812000000|2021-04-19 06:00:00|17269.1|17255.1|17262.4|17248.4|17269.1|17255.1|17259.9|17245.9|0
1618812300000|2021-04-19 06:05:00|17262.1|17248.1|17261.3|17247.3|17262.1|17248.1|17256.8|17242.8|0
1618812600000|2021-04-19 06:10:00|17261.1|17247.1|17264.6|17250.6|17267.1|17253.1|17261|17247|0
1618812900000|2021-04-19 06:15:00|17259.4|17245.4|17266.8|17252.8|17268.9|17254.9|17259.4|17245.4|0
1618813200000|2021-04-19 06:20:00|17266.9|17252.9|17271.6|17257.6|17279.6|17265.6|17266.8|17252.8|0
1618813500000|2021-04-19 06:25:00|17271.5|17257.5|17274.2|17260.2|17276.3|17262.3|17270.7|17256.7|0
1618813800000|2021-04-19 06:30:00|17274.1|17260.1|17272|17258|17276.2|17262.2|17271.9|17257.9|0
1618814100000|2021-04-19 06:35:00|17271.9|17257.9|17272.5|17258.5|17272.5|17258.5|17270.5|17256.5|0
1618814400000|2021-04-19 06:40:00|17271.9|17257.9|17272.9|17258.9|17272.9|17258.9|17266.7|17252.7|0
1618814700000|2021-04-19 06:45:00|17272.8|17258.8|17273.1|17259.1|17276.5|17262.5|17270.7|17256.7|0
1618815000000|2021-04-19 06:50:00|17273|17259|17272.9|17258.9|17273|17259|17268.7|17254.7|0
1618815300000|2021-04-19 06:55:00|17272.8|17258.8|17282.2|17268.2|17282.2|17268.2|17270|17256|0
1618815600000|2021-04-19 07:00:00|17282.8|17268.8|17296.3|17290.3|17297.3|17291.3|17277.3|17268.8|1165
1618815900000|2021-04-19 07:05:00|17295.8|17289.8|17299.3|17293.3|17302.3|17296.3|17295.8|17289.8|696
1618816200000|2021-04-19 07:10:00|17300.3|17294.3|17297.3|17291.3|17301.3|17295.3|17295.3|17289.3|320
1618816500000|2021-04-19 07:15:00|17298.8|17292.8|17298.8|17292.8|17302.3|17296.3|17297.8|17291.8|276
1618816800000|2021-04-19 07:20:00|17299.3|17293.3|17296.3|17290.3|17299.3|17293.3|17293.3|17287.3|142
1618817100000|2021-04-19 07:25:00|17295.8|17289.8|17291.3|17285.3|17297.3|17291.3|17291.3|17285.3|158
1618817400000|2021-04-19 07:30:00|17289.8|17283.8|17290.3|17284.3|17292.3|17286.3|17283.3|17277.3|444
1618817700000|2021-04-19 07:35:00|17290.8|17284.8|17291.3|17285.3|17293.3|17287.3|17288.3|17282.3|192
1618818000000|2021-04-19 07:40:00|17290.3|17284.3|17289.3|17283.3|17291.3|17285.3|17288.3|17282.3|106
1618818300000|2021-04-19 07:45:00|17288.8|17282.8|17296.3|17290.3|17296.3|17290.3|17288.3|17282.3|159
1618818600000|2021-04-19 07:50:00|17295.3|17289.3|17295.3|17289.3|17297.3|17291.3|17293.8|17287.8|93
1618818900000|2021-04-19 07:55:00|17295.8|17289.8|17293.3|17287.3|17296.3|17290.3|17293.3|17287.3|50
1618819200000|2021-04-19 08:00:00|17294.3|17288.3|17292.3|17286.3|17297.3|17291.3|17291.3|17285.3|153
1618819500000|2021-04-19 08:05:00|17292.8|17286.8|17294.3|17288.3|17297.3|17291.3|17292.8|17286.8|114
1618819800000|2021-04-19 08:10:00|17293.8|17287.8|17296.3|17290.3|17296.3|17290.3|17293.8|17287.8|31
1618820100000|2021-04-19 08:15:00|17295.3|17289.3|17292.3|17286.3|17296.3|17290.3|17291.3|17285.3|112
1618820400000|2021-04-19 08:20:00|17291.8|17285.8|17290.3|17284.3|17292.3|17286.3|17286.3|17280.3|188
1618820700000|2021-04-19 08:25:00|17291.3|17285.3|17290.3|17284.3|17291.8|17285.8|17289.3|17283.3|47
1618821000000|2021-04-19 08:30:00|17289.8|17283.8|17289.8|17283.8|17290.3|17284.3|17287.3|17281.3|135
1618821300000|2021-04-19 08:35:00|17290.3|17284.3|17288.8|17282.8|17290.3|17284.3|17288.3|17282.3|49
1618821600000|2021-04-19 08:40:00|17286.8|17280.8|17288.3|17282.3|17289.3|17283.3|17286.3|17280.3|70
1618821900000|2021-04-19 08:45:00|17288.8|17282.8|17291.3|17285.3|17291.3|17285.3|17287.3|17281.3|50
1618822200000|2021-04-19 08:50:00|17292.3|17286.3|17292.3|17286.3|17293.3|17287.3|17291.3|17285.3|74
1618822500000|2021-04-19 08:55:00|17292.8|17286.8|17288.3|17282.3|17293.3|17287.3|17288.3|17282.3|84
1618822800000|2021-04-19 09:00:00|17288.8|17282.8|17283.3|17277.3|17289.3|17283.3|17281.8|17275.8|256
1618823100000|2021-04-19 09:05:00|17284.3|17278.3|17281.3|17275.3|17284.3|17278.3|17277.8|17271.8|264
1618823400000|2021-04-19 09:10:00|17281.8|17275.8|17285.3|17279.3|17286.3|17280.3|17281.8|17275.8|68
1618823700000|2021-04-19 09:15:00|17284.3|17278.3|17287.3|17281.3|17288.3|17282.3|17281.3|17275.3|199
1618824000000|2021-04-19 09:20:00|17286.8|17280.8|17281.3|17275.3|17286.8|17280.8|17279.8|17273.8|145
1618824300000|2021-04-19 09:25:00|17282.3|17276.3|17279.3|17273.3|17282.3|17276.3|17278.3|17272.3|113
1618824600000|2021-04-19 09:30:00|17278.8|17272.8|17281.3|17275.3|17282.8|17276.8|17278.8|17272.8|44
1618824900000|2021-04-19 09:35:00|17280.3|17274.3|17275.3|17269.3|17281.3|17275.3|17273.3|17267.3|213
1618825200000|2021-04-19 09:40:00|17275.8|17269.8|17275.3|17269.3|17276.3|17270.3|17274.3|17268.3|92
1618825500000|2021-04-19 09:45:00|17275.8|17269.8|17280.3|17274.3|17280.3|17274.3|17275.8|17269.8|82
1618825800000|2021-04-19 09:50:00|17279.3|17273.3|17278.3|17272.3|17280.8|17274.8|17277.8|17271.8|51
1618826100000|2021-04-19 09:55:00|17277.8|17271.8|17280.3|17274.3|17280.3|17274.3|17277.3|17271.3|50
1618826400000|2021-04-19 10:00:00|17279.8|17273.8|17273.3|17267.3|17280.3|17274.3|17273.3|17267.3|97
1618826700000|2021-04-19 10:05:00|17273.8|17267.8|17277.3|17271.3|17277.8|17271.8|17267.8|17261.8|328
1618827000000|2021-04-19 10:10:00|17277.8|17271.8|17279.3|17273.3|17279.8|17273.8|17277.3|17271.3|66
1618827300000|2021-04-19 10:15:00|17278.3|17272.3|17282.3|17276.3|17283.8|17277.8|17278.3|17272.3|130
1618827600000|2021-04-19 10:20:00|17281.8|17275.8|17281.3|17275.3|17284.3|17278.3|17280.3|17274.3|103
1618827900000|2021-04-19 10:25:00|17280.3|17274.3|17282.3|17276.3|17282.3|17276.3|17278.8|17272.8|46
1618828200000|2021-04-19 10:30:00|17283.8|17277.8|17284.3|17278.3|17285.3|17279.3|17283.3|17277.3|77
1618828500000|2021-04-19 10:35:00|17283.8|17277.8|17279.8|17273.8|17284.3|17278.3|17278.3|17272.3|75
1618828800000|2021-04-19 10:40:00|17280.3|17274.3|17271.3|17265.3|17280.3|17274.3|17269.3|17263.3|213
1618829100000|2021-04-19 10:45:00|17270.8|17264.8|17273.3|17267.3|17274.3|17268.3|17268.3|17262.3|206
1618829400000|2021-04-19 10:50:00|17274.3|17268.3|17274.8|17268.8|17275.3|17269.3|17272.3|17266.3|77
1618829700000|2021-04-19 10:55:00|17275.3|17269.3|17276.3|17270.3|17277.3|17271.3|17272.3|17266.3|66
1618830000000|2021-04-19 11:00:00|17276.8|17270.8|17273.3|17267.3|17276.8|17270.8|17272.3|17266.3|54
1618830300000|2021-04-19 11:05:00|17272.3|17266.3|17275.3|17269.3|17275.3|17269.3|17272.3|17266.3|30
1618830600000|2021-04-19 11:10:00|17275.8|17269.8|17279.3|17273.3|17279.3|17273.3|17275.3|17269.3|44
1618830900000|2021-04-19 11:15:00|17279.8|17273.8|17278.3|17272.3|17280.3|17274.3|17278.3|17272.3|90
1618831200000|2021-04-19 11:20:00|17278.8|17272.8|17275.3|17269.3|17279.8|17273.8|17275.3|17269.3|52
1618831500000|2021-04-19 11:25:00|17274.8|17268.8|17274.3|17268.3|17277.3|17271.3|17273.3|17267.3|29
1618831800000|2021-04-19 11:30:00|17273.8|17267.8|17276.3|17270.3|17277.3|17271.3|17273.3|17267.3|27
1618832100000|2021-04-19 11:35:00|17275.8|17269.8|17278.3|17272.3|17280.3|17274.3|17275.8|17269.8|44
1618832400000|2021-04-19 11:40:00|17277.8|17271.8|17277.3|17271.3|17278.3|17272.3|17275.3|17269.3|34
1618832700000|2021-04-19 11:45:00|17276.8|17270.8|17277.8|17271.8|17279.3|17273.3|17275.3|17269.3|46
1618833000000|2021-04-19 11:50:00|17278.3|17272.3|17276.3|17270.3|17278.8|17272.8|17276.3|17270.3|24
1618833300000|2021-04-19 11:55:00|17276.8|17270.8|17278.3|17272.3|17279.3|17273.3|17275.8|17269.8|43
1618833600000|2021-04-19 12:00:00|17278.8|17272.8|17277.3|17271.3|17278.8|17272.8|17274.3|17268.3|93
1618833900000|2021-04-19 12:05:00|17278.3|17272.3|17276.3|17270.3|17278.3|17272.3|17276.3|17270.3|21
1618834200000|2021-04-19 12:10:00|17275.3|17269.3|17275.4|17269.4|17276.9|17270.9|17274.3|17268.3|34
1618834500000|2021-04-19 12:15:00|17274.9|17268.9|17276.9|17270.9|17278.9|17272.9|17273.9|17267.9|85
1618834800000|2021-04-19 12:20:00|17277.4|17271.4|17276.9|17270.9|17277.4|17271.4|17274.9|17268.9|105
1618835100000|2021-04-19 12:25:00|17277.9|17271.9|17277.9|17271.9|17277.9|17271.9|17276.9|17270.9|27
1618835400000|2021-04-19 12:30:00|17277.4|17271.4|17276.9|17270.9|17277.4|17271.4|17274.9|17268.9|36
1618835700000|2021-04-19 12:35:00|17276.4|17270.4|17275.9|17269.9|17278.9|17272.9|17274.9|17268.9|39
1618836000000|2021-04-19 12:40:00|17276.4|17270.4|17276.4|17270.4|17278.4|17272.4|17275.9|17269.9|33
1618836300000|2021-04-19 12:45:00|17275.9|17269.9|17282.4|17276.4|17282.9|17276.9|17275.9|17269.9|91
1618836600000|2021-04-19 12:50:00|17282.9|17276.9|17285.9|17279.9|17288.9|17282.9|17282.4|17276.4|205
1618836900000|2021-04-19 12:55:00|17285.4|17279.4|17286.4|17280.4|17286.9|17280.9|17284.9|17278.9|91
1618837200000|2021-04-19 13:00:00|17286.9|17280.9|17285.9|17279.9|17291.9|17285.9|17284.9|17278.9|171
1618837500000|2021-04-19 13:05:00|17285.4|17279.4|17282.9|17276.9|17286.9|17280.9|17281.9|17275.9|86
1618837800000|2021-04-19 13:10:00|17283.4|17277.4|17277.9|17271.9|17284.9|17278.9|17276.9|17270.9|113
1618838100000|2021-04-19 13:15:00|17277.4|17271.4|17276.4|17270.4|17277.9|17271.9|17273.9|17267.9|194
1618838400000|2021-04-19 13:20:00|17275.9|17269.9|17277.4|17271.4|17277.9|17271.9|17270.4|17264.4|230
1618838700000|2021-04-19 13:25:00|17276.9|17270.9|17276.9|17270.9|17278.9|17272.9|17275.9|17269.9|93
1618839000000|2021-04-19 13:30:00|17276.4|17270.4|17279.9|17273.9|17285.9|17279.9|17275.4|17269.4|326
1618839300000|2021-04-19 13:35:00|17278.4|17272.4|17278.9|17272.9|17283.9|17277.9|17277.9|17271.9|144
1618839600000|2021-04-19 13:40:00|17277.9|17271.9|17278.9|17272.9|17279.9|17273.9|17275.9|17269.9|156
1618839900000|2021-04-19 13:45:00|17278.4|17272.4|17280.9|17274.9|17280.9|17274.9|17275.9|17269.9|171
1618840200000|2021-04-19 13:50:00|17281.9|17275.9|17279.9|17273.9|17282.9|17276.9|17279.9|17273.9|159
1618840500000|2021-04-19 13:55:00|17280.4|17274.4|17281.9|17275.9|17281.9|17275.9|17277.9|17271.9|182
1618840800000|2021-04-19 14:00:00|17281.4|17275.4|17267.9|17261.9|17283.9|17277.9|17261.9|17255.9|1027
1618841100000|2021-04-19 14:05:00|17267.4|17261.4|17257.4|17251.4|17267.4|17261.4|17250.4|17244.4|1264
1618841400000|2021-04-19 14:10:00|17256.9|17250.9|17258.4|17252.4|17258.9|17252.9|17252.9|17246.9|501
1618841700000|2021-04-19 14:15:00|17257.9|17251.9|17258.9|17252.9|17261.4|17255.4|17249.9|17243.9|729
1618842000000|2021-04-19 14:20:00|17259.9|17253.9|17265.4|17259.4|17266.9|17260.9|17258.9|17252.9|392
1618842300000|2021-04-19 14:25:00|17265.9|17259.9|17263.4|17257.4|17265.9|17259.9|17262.9|17256.9|201
1618842600000|2021-04-19 14:30:00|17262.9|17256.9|17264.9|17258.9|17266.9|17260.9|17260.9|17254.9|236
1618842900000|2021-04-19 14:35:00|17265.9|17259.9|17261.9|17255.9|17266.9|17260.9|17261.9|17255.9|92
1618843200000|2021-04-19 14:40:00|17262.4|17256.4|17256.9|17250.9|17263.9|17257.9|17254.9|17248.9|331
1618843500000|2021-04-19 14:45:00|17255.9|17249.9|17239.4|17233.4|17255.9|17249.9|17228.4|17222.4|2022
1618843800000|2021-04-19 14:50:00|17239.9|17233.9|17246.9|17240.9|17248.9|17242.9|17236.9|17230.9|438
1618844100000|2021-04-19 14:55:00|17246.4|17240.4|17247.9|17241.9|17250.9|17244.9|17242.4|17236.4|402
1618844400000|2021-04-19 15:00:00|17247.4|17241.4|17241.4|17235.4|17249.9|17243.9|17240.9|17234.9|298
1618844700000|2021-04-19 15:05:00|17241.9|17235.9|17245.9|17239.9|17248.4|17242.4|17234.4|17228.4|399
1618845000000|2021-04-19 15:10:00|17244.9|17238.9|17246.4|17240.4|17246.9|17240.9|17238.9|17232.9|220
1618845300000|2021-04-19 15:15:00|17246.9|17240.9|17246.9|17240.9|17248.9|17242.9|17240.9|17234.9|190
1618845600000|2021-04-19 15:20:00|17247.4|17241.4|17242.9|17236.9|17248.9|17242.9|17241.9|17235.9|163
1618845900000|2021-04-19 15:25:00|17242.4|17236.4|17244.9|17238.9|17247.4|17241.4|17239.9|17233.9|133
1618846200000|2021-04-19 15:30:00|17244.4|17238.4|17238.9|17232.9|17244.4|17238.4|17233.9|17227.9|344
1618846500000|2021-04-19 15:35:00|17239.4|17233.4|17241.9|17235.9|17241.9|17235.9|17234.9|17228.9|217
1618846800000|2021-04-19 15:40:00|17242.4|17236.4|17232.9|17226.9|17246.4|17240.4|17231.4|17225.4|320
1618847100000|2021-04-19 15:45:00|17232.4|17226.4|17234.9|17228.9|17237.4|17231.4|17220.4|17214.4|960
1618847400000|2021-04-19 15:50:00|17234.4|17228.4|17245.4|17239.4|17246.9|17240.9|17234.4|17228.4|295
1618847700000|2021-04-19 15:55:00|17244.9|17238.9|17244.4|17238.4|17245.9|17239.9|17239.9|17233.9|169
1618848000000|2021-04-19 16:00:00|17243.9|17237.9|17235.9|17229.9|17245.4|17239.4|17231.9|17225.9|209
1618848300000|2021-04-19 16:05:00|17235.4|17229.4|17244.4|17238.4|17244.4|17238.4|17230.9|17224.9|180
1618848600000|2021-04-19 16:10:00|17244.9|17238.9|17242.4|17236.4|17245.9|17239.9|17240.9|17234.9|125
1618848900000|2021-04-19 16:15:00|17242.9|17236.9|17243.9|17237.9|17247.9|17241.9|17242.9|17236.9|133
1618849200000|2021-04-19 16:20:00|17244.9|17238.9|17242.4|17236.4|17246.4|17240.4|17241.9|17235.9|143
1618849500000|2021-04-19 16:25:00|17241.9|17235.9|17237.9|17231.9|17242.4|17236.4|17232.9|17226.9|156
1618849800000|2021-04-19 16:30:00|17238.4|17232.4|17232.4|17226.4|17238.9|17232.9|17228.9|17222.9|227
1618850100000|2021-04-19 16:35:00|17231.9|17225.9|17232.9|17226.9|17236.9|17230.9|17231.9|17225.9|73
1618850400000|2021-04-19 16:40:00|17232.4|17226.4|17231.9|17225.9|17233.4|17227.4|17226.9|17220.9|239
1618850700000|2021-04-19 16:45:00|17231.4|17225.4|17231.4|17225.4|17232.9|17226.9|17225.4|17219.4|162
1618851000000|2021-04-19 16:50:00|17230.9|17224.9|17233.4|17227.4|17236.9|17230.9|17228.9|17222.9|120
1618851300000|2021-04-19 16:55:00|17233.9|17227.9|17235.9|17229.9|17236.4|17230.4|17230.9|17224.9|93
1618851600000|2021-04-19 17:00:00|17236.4|17230.4|17240.9|17234.9|17240.9|17234.9|17230.9|17224.9|241
1618851900000|2021-04-19 17:05:00|17241.4|17235.4|17236.9|17230.9|17241.9|17235.9|17236.9|17230.9|117
1618852200000|2021-04-19 17:10:00|17237.4|17231.4|17242.9|17236.9|17242.9|17236.9|17236.4|17230.4|97
1618852500000|2021-04-19 17:15:00|17243.9|17237.9|17242.4|17236.4|17244.9|17238.9|17241.9|17235.9|108
1618852800000|2021-04-19 17:20:00|17242.9|17236.9|17240.4|17234.4|17242.9|17236.9|17238.4|17232.4|64
1618853100000|2021-04-19 17:25:00|17239.4|17233.4|17241.4|17235.4|17242.9|17236.9|17237.9|17231.9|79
1618853400000|2021-04-19 17:30:00|17241.9|17235.9|17242.4|17236.4|17243.9|17237.9|17236.9|17230.9|32
1618853700000|2021-04-19 17:35:00|17241.9|17235.9|17245.9|17239.9|17247.9|17241.9|17241.9|17235.9|86
1618854000000|2021-04-19 17:40:00|17245.4|17239.4|17242.9|17236.9|17246.4|17240.4|17242.4|17236.4|35
1618854300000|2021-04-19 17:45:00|17243.4|17237.4|17242.4|17236.4|17244.4|17238.4|17240.9|17234.9|33
1618854600000|2021-04-19 17:50:00|17241.9|17235.9|17239.9|17233.9|17242.9|17236.9|17237.9|17231.9|26
1618854900000|2021-04-19 17:55:00|17240.4|17234.4|17242.4|17236.4|17243.9|17237.9|17238.9|17232.9|48
1618855200000|2021-04-19 18:00:00|17241.9|17235.9|17239.4|17233.4|17242.9|17236.9|17237.9|17231.9|61
1618855500000|2021-04-19 18:05:00|17238.9|17232.9|17234.4|17228.4|17241.9|17235.9|17233.4|17227.4|86
1618855800000|2021-04-19 18:10:00|17234.9|17228.9|17232.9|17226.9|17236.9|17230.9|17232.9|17226.9|29
1618856100000|2021-04-19 18:15:00|17233.4|17227.4|17234.4|17228.4|17236.9|17230.9|17232.9|17226.9|22
1618856400000|2021-04-19 18:20:00|17234.9|17228.9|17236.9|17230.9|17237.9|17231.9|17233.9|17227.9|40
1618856700000|2021-04-19 18:25:00|17236.4|17230.4|17235.4|17229.4|17236.9|17230.9|17235.4|17229.4|21
1618857000000|2021-04-19 18:30:00|17234.9|17228.9|17233.4|17227.4|17235.9|17229.9|17231.9|17225.9|40
1618857300000|2021-04-19 18:35:00|17233.9|17227.9|17208.9|17202.9|17233.9|17227.9|17205.4|17199.4|1209
1618857600000|2021-04-19 18:40:00|17209.4|17203.4|17219.4|17213.4|17219.9|17213.9|17206.9|17200.9|231
1618857900000|2021-04-19 18:45:00|17218.9|17212.9|17224.9|17218.9|17227.9|17221.9|17214.9|17208.9|164
1618858200000|2021-04-19 18:50:00|17225.4|17219.4|17223.4|17217.4|17225.9|17219.9|17221.4|17215.4|51
1618858500000|2021-04-19 18:55:00|17223.9|17217.9|17229.9|17223.9|17230.4|17224.4|17223.9|17217.9|48
1618858800000|2021-04-19 19:00:00|17228.9|17222.9|17226.4|17220.4|17228.9|17222.9|17223.4|17217.4|98
1618859100000|2021-04-19 19:05:00|17225.9|17219.9|17224.9|17218.9|17229.9|17223.9|17222.9|17216.9|64
1618859400000|2021-04-19 19:10:00|17225.4|17219.4|17221.4|17215.4|17227.9|17221.9|17220.9|17214.9|75
1618859700000|2021-04-19 19:15:00|17221.9|17215.9|17218.4|17212.4|17224.4|17218.4|17216.9|17210.9|77
1618860000000|2021-04-19 19:20:00|17217.9|17211.9|17214.9|17208.9|17218.4|17212.4|17210.9|17204.9|93
1618860300000|2021-04-19 19:25:00|17214.4|17208.4|17217.9|17211.9|17218.4|17212.4|17213.4|17207.4|34
1618860600000|2021-04-19 19:30:00|17217.4|17211.4|17213.9|17207.9|17218.9|17212.9|17210.9|17204.9|91
1618860900000|2021-04-19 19:35:00|17213.4|17207.4|17214.9|17208.9|17217.9|17211.9|17212.4|17206.4|35
1618861200000|2021-04-19 19:40:00|17215.4|17209.4|17222.9|17216.9|17223.9|17217.9|17213.9|17207.9|100
1618861500000|2021-04-19 19:45:00|17223.9|17217.9|17218.4|17212.4|17224.9|17218.9|17216.9|17210.9|83
1618861800000|2021-04-19 19:50:00|17218.9|17212.9|17219.4|17213.4|17222.9|17216.9|17217.9|17211.9|36
1618862100000|2021-04-19 19:55:00|17220.4|17214.4|17223.4|17217.4|17223.9|17217.9|17217.9|17211.9|82
1618862400000|2021-04-19 20:00:00|17222.9|17216.9|17225.9|17219.9|17226.9|17220.9|17222.9|17216.9|101
1618862700000|2021-04-19 20:05:00|17226.4|17220.4|17232.4|17226.4|17232.4|17226.4|17226.4|17220.4|103
1618863000000|2021-04-19 20:10:00|17232.9|17226.9|17238.9|17232.9|17240.4|17234.4|17232.4|17226.4|166
1618863300000|2021-04-19 20:15:00|17238.4|17232.4|17241.4|17235.4|17241.4|17235.4|17236.9|17230.9|144
1618863600000|2021-04-19 20:20:00|17240.4|17234.4|17235.9|17229.9|17240.4|17234.4|17235.4|17229.4|73
1618863900000|2021-04-19 20:25:00|17236.4|17230.4|17238.9|17232.9|17238.9|17232.9|17234.4|17228.4|58
1618864200000|2021-04-19 20:30:00|17239.9|17233.9|17235.4|17229.4|17239.9|17233.9|17232.9|17226.9|95
1618864500000|2021-04-19 20:35:00|17234.9|17228.9|17232.9|17226.9|17235.4|17229.4|17231.9|17225.9|52
1618864800000|2021-04-19 20:40:00|17233.4|17227.4|17236.4|17230.4|17239.9|17233.9|17233.4|17227.4|103
1618865100000|2021-04-19 20:45:00|17237.9|17231.9|17235.9|17229.9|17238.9|17232.9|17235.9|17229.9|55
1618865400000|2021-04-19 20:50:00|17236.4|17230.4|17228.9|17222.9|17236.4|17230.4|17228.9|17222.9|113
1618865700000|2021-04-19 20:55:00|17227.9|17221.9|17225.4|17219.4|17228.4|17222.4|17222.9|17216.9|183
1618866000000|2021-04-19 21:00:00|17230.8|17216.8|17230.9|17216.9|17232.5|17218.5|17230.8|17216.8|2
1618866300000|2021-04-19 21:05:00|17231.4|17217.4|17231.3|17217.3|17231.4|17217.4|17230.8|17216.8|0
1618866600000|2021-04-19 21:10:00|17231.4|17217.4|17231.1|17217.1|17231.4|17217.4|17231.1|17217.1|0
1618866900000|2021-04-19 21:15:00|17230.8|17216.8|17230.6|17216.6|17230.9|17216.9|17229.8|17215.8|0
1618867200000|2021-04-19 21:20:00|17230.4|17216.4|17231.1|17217.1|17231.2|17217.2|17230.1|17216.1|0
1618867500000|2021-04-19 21:25:00|17231.2|17217.2|17230.4|17216.4|17231.2|17217.2|17230.1|17216.1|0
1618867800000|2021-04-19 21:30:00|17230.5|17216.5|17231.4|17217.4|17231.4|17217.4|17230.2|17216.2|0
1618868100000|2021-04-19 21:35:00|17231.3|17217.3|17231.2|17217.2|17231.3|17217.3|17231.2|17217.2|0
1618868400000|2021-04-19 21:40:00|17231.3|17217.3|17231.3|17217.3|17231.3|17217.3|17231.3|17217.3|0
1618868700000|2021-04-19 21:45:00|17231.2|17217.2|17231.5|17217.5|17231.6|17217.6|17231.2|17217.2|0
1618869000000|2021-04-19 21:50:00|17231.6|17217.6|17231.3|17217.3|17231.6|17217.6|17231.3|17217.3|0
1618869300000|2021-04-19 21:55:00|17231.4|17217.4|17230.8|17216.8|17232.3|17218.3|17230.8|17216.8|0
1618869600000|2021-04-19 22:00:00|17232.8|17218.8|17232.4|17218.4|17234.6|17220.6|17230.6|17216.6|0
1618869900000|2021-04-19 22:05:00|17231.7|17217.7|17230.3|17216.3|17231.7|17217.7|17229.5|17215.5|0
1618870200000|2021-04-19 22:10:00|17230.6|17216.6|17232.4|17218.4|17233.2|17219.2|17230.3|17216.3|0
1618870500000|2021-04-19 22:15:00|17233.2|17219.2|17233.9|17219.9|17234.6|17220.6|17233.2|17219.2|0
1618870800000|2021-04-19 22:20:00|17234.2|17220.2|17235.3|17221.3|17235.3|17221.3|17233.9|17219.9|0
1618871100000|2021-04-19 22:25:00|17236.1|17222.1|17236.8|17222.8|17236.8|17222.8|17235.3|17221.3|0
1618871400000|2021-04-19 22:30:00|17237.5|17223.5|17240.4|17226.4|17240.4|17226.4|17237.5|17223.5|0
1618871700000|2021-04-19 22:35:00|17239.7|17225.7|17238.2|17224.2|17239.7|17225.7|17238.2|17224.2|0
1618872000000|2021-04-19 22:40:00|17239|17225|17240.4|17226.4|17240.4|17226.4|17239|17225|0
1618872300000|2021-04-19 22:45:00|17241.1|17227.1|17240.4|17226.4|17241.1|17227.1|17239.7|17225.7|0
1618872600000|2021-04-19 22:50:00|17239.7|17225.7|17239|17225|17239.7|17225.7|17239|17225|0
1618872900000|2021-04-19 22:55:00|17238.2|17224.2|17239.7|17225.7|17240.4|17226.4|17238.2|17224.2|0
1618873200000|2021-04-19 23:00:00|17240.4|17226.4|17239.7|17225.7|17240.4|17226.4|17239.7|17225.7|0
1618873500000|2021-04-19 23:05:00|17240.4|17226.4|17239|17225|17240.4|17226.4|17239|17225|0
1618873800000|2021-04-19 23:10:00|17239.3|17225.3|17239|17225|17239.7|17225.7|17239|17225|0
1618874100000|2021-04-19 23:15:00|17239.7|17225.7|17237.5|17223.5|17239.7|17225.7|17236.8|17222.8|0
1618874400000|2021-04-19 23:20:00|17238.2|17224.2|17238.3|17224.3|17239|17225|17237.5|17223.5|0
1618874700000|2021-04-19 23:25:00|17239|17225|17239|17225|17239|17225|17238.3|17224.3|0
1618875000000|2021-04-19 23:30:00|17238.3|17224.3|17234.7|17220.7|17239|17225|17233.9|17219.9|0
1618875300000|2021-04-19 23:35:00|17233.9|17219.9|17239.4|17225.4|17239.4|17225.4|17233.9|17219.9|0
1618875600000|2021-04-19 23:40:00|17240.2|17226.2|17243.1|17229.1|17243.1|17229.1|17240.2|17226.2|0
1618875900000|2021-04-19 23:45:00|17242.3|17228.3|17248.4|17234.4|17248.4|17234.4|17242.3|17228.3|0
1618876200000|2021-04-19 23:50:00|17247.7|17233.7|17245.6|17231.6|17248.4|17234.4|17244.2|17230.2|0
1618876500000|2021-04-19 23:55:00|17246|17232|17246.3|17232.3|17247.1|17233.1|17245.2|17231.2|0
1618876800000|2021-04-20 00:00:00|17247.1|17233.1|17248|17234|17250.1|17236.1|17245|17231|0
1618877100000|2021-04-20 00:05:00|17248.4|17234.4|17249.1|17235.1|17250.2|17236.2|17247.3|17233.3|0
1618877400000|2021-04-20 00:10:00|17249.5|17235.5|17248.8|17234.8|17250.9|17236.9|17246.6|17232.6|0
1618877700000|2021-04-20 00:15:00|17249.1|17235.1|17246.2|17232.2|17249.5|17235.5|17244.4|17230.4|0
1618878000000|2021-04-20 00:20:00|17245.1|17231.1|17242.6|17228.6|17246.9|17232.9|17239|17225|0
1618878300000|2021-04-20 00:25:00|17243|17229|17242.3|17228.3|17244.8|17230.8|17241.9|17227.9|0
1618878600000|2021-04-20 00:30:00|17241.9|17227.9|17250.6|17236.6|17251.3|17237.3|17241.9|17227.9|0
1618878900000|2021-04-20 00:35:00|17251|17237|17245.2|17231.2|17251|17237|17242.3|17228.3|0
1618879200000|2021-04-20 00:40:00|17244.8|17230.8|17244.4|17230.4|17245.2|17231.2|17242.3|17228.3|0
1618879500000|2021-04-20 00:45:00|17239.4|17235.4|17247.9|17243.9|17251.4|17247.4|17228.9|17224.9|3058
1618879800000|2021-04-20 00:50:00|17247.4|17243.4|17248.9|17244.9|17255.9|17251.9|17247.4|17243.4|1107
1618880100000|2021-04-20 00:55:00|17247.9|17243.9|17249.9|17245.9|17252.9|17248.9|17242.9|17238.9|989
1618880400000|2021-04-20 01:00:00|17250.4|17246.4|17251.4|17247.4|17263.9|17259.9|17239.4|17235.4|3203
1618880700000|2021-04-20 01:05:00|17251.9|17247.9|17223.4|17219.4|17252.4|17248.4|17208.9|17204.9|4235
1618881000000|2021-04-20 01:10:00|17222.9|17218.9|17246.9|17242.9|17251.9|17247.9|17211.4|17207.4|3094
1618881300000|2021-04-20 01:15:00|17247.4|17243.4|17249.4|17245.4|17263.9|17259.9|17243.4|17239.4|3335
1618881600000|2021-04-20 01:20:00|17249.9|17245.9|17263.4|17259.4|17269.9|17265.9|17246.4|17242.4|2376
1618881900000|2021-04-20 01:25:00|17263.9|17259.9|17246.9|17242.9|17268.9|17264.9|17243.4|17239.4|2079
1618882200000|2021-04-20 01:30:00|17246.4|17242.4|17248.4|17244.4|17259.9|17255.9|17241.9|17237.9|2332
1618882500000|2021-04-20 01:35:00|17249.4|17245.4|17262.9|17258.9|17271.9|17267.9|17235.9|17231.9|2947
1618882800000|2021-04-20 01:40:00|17263.9|17259.9|17272.4|17268.4|17273.9|17269.9|17246.9|17242.9|2125
1618883100000|2021-04-20 01:45:00|17273.4|17269.4|17278.9|17274.9|17279.9|17275.9|17261.9|17257.9|2807
1618883400000|2021-04-20 01:50:00|17279.9|17275.9|17289.9|17285.9|17299.9|17295.9|17279.9|17275.9|4029
1618883700000|2021-04-20 01:55:00|17290.9|17286.9|17289.9|17285.9|17296.4|17292.4|17279.9|17275.9|2093
1618884000000|2021-04-20 02:00:00|17290.9|17286.9|17269.9|17265.9|17291.9|17287.9|17267.9|17263.9|1674
1618884300000|2021-04-20 02:05:00|17269.4|17265.4|17265.9|17261.9|17269.4|17265.4|17246.4|17242.4|2987
1618884600000|2021-04-20 02:10:00|17265.4|17261.4|17270.4|17266.4|17273.9|17269.9|17260.9|17256.9|1210
1618884900000|2021-04-20 02:15:00|17271.4|17267.4|17248.9|17244.9|17277.4|17273.4|17248.9|17244.9|1994
1618885200000|2021-04-20 02:20:00|17248.4|17244.4|17236.4|17232.4|17253.9|17249.9|17229.9|17225.9|3182
1618885500000|2021-04-20 02:25:00|17233.4|17229.4|17245.4|17241.4|17247.9|17243.9|17232.4|17228.4|1501
1618885800000|2021-04-20 02:30:00|17244.4|17240.4|17246.9|17242.9|17249.9|17245.9|17238.9|17234.9|1249
1618886100000|2021-04-20 02:35:00|17246.4|17242.4|17263.9|17259.9|17264.9|17260.9|17242.9|17238.9|1495
1618886400000|2021-04-20 02:40:00|17264.4|17260.4|17264.9|17260.9|17267.9|17263.9|17259.9|17255.9|962
1618886700000|2021-04-20 02:45:00|17263.9|17259.9|17283.4|17279.4|17285.9|17281.9|17263.9|17259.9|2005
1618887000000|2021-04-20 02:50:00|17282.9|17278.9|17284.9|17280.9|17294.9|17290.9|17277.9|17273.9|1880
1618887300000|2021-04-20 02:55:00|17285.4|17281.4|17286.9|17282.9|17289.9|17285.9|17273.9|17269.9|1301
1618887600000|2021-04-20 03:00:00|17285.4|17281.4|17289.4|17285.4|17293.9|17289.9|17277.9|17273.9|1233
1618887900000|2021-04-20 03:05:00|17289.9|17285.9|17288.9|17284.9|17289.9|17285.9|17276.9|17272.9|972
1618888200000|2021-04-20 03:10:00|17289.9|17285.9|17305.9|17301.9|17306.9|17302.9|17289.9|17285.9|3138
1618888500000|2021-04-20 03:15:00|17306.9|17302.9|17312.4|17308.4|17312.9|17308.9|17305.9|17301.9|1544
1618888800000|2021-04-20 03:20:00|17312.9|17308.9|17304.9|17300.9|17313.4|17309.4|17299.4|17295.4|965
1618889100000|2021-04-20 03:25:00|17305.4|17301.4|17307.9|17303.9|17315.4|17311.4|17304.9|17300.9|944
1618889400000|2021-04-20 03:30:00|17306.9|17302.9|17301.9|17297.9|17306.9|17302.9|17299.9|17295.9|703
1618889700000|2021-04-20 03:35:00|17302.4|17298.4|17294.9|17290.9|17308.4|17304.4|17288.9|17284.9|1126
1618890000000|2021-04-20 03:40:00|17293.9|17289.9|17293.9|17289.9|17301.9|17297.9|17292.4|17288.4|730
1618890300000|2021-04-20 03:45:00|17296.9|17292.9|17292.9|17288.9|17300.9|17296.9|17285.9|17281.9|707
1618890600000|2021-04-20 03:50:00|17293.9|17289.9|17306.9|17302.9|17309.9|17305.9|17293.4|17289.4|855
1618890900000|2021-04-20 03:55:00|17306.4|17302.4|17302.9|17298.9|17307.9|17303.9|17293.9|17289.9|757
1618891200000|2021-04-20 04:00:00|17302.4|17298.4|17291.9|17287.9|17306.4|17302.4|17290.9|17286.9|511
1618891500000|2021-04-20 04:05:00|17291.4|17287.4|17294.4|17290.4|17303.4|17299.4|17289.9|17285.9|721
1618891800000|2021-04-20 04:10:00|17291.4|17287.4|17275.9|17271.9|17291.4|17287.4|17273.9|17269.9|2012
1618892100000|2021-04-20 04:15:00|17275.4|17271.4|17271.4|17267.4|17282.9|17278.9|17270.4|17266.4|1082
1618892400000|2021-04-20 04:20:00|17267.9|17263.9|17279.4|17275.4|17280.9|17276.9|17263.9|17259.9|181
1618892700000|2021-04-20 04:25:00|17279.9|17275.9|17266.9|17262.9|17279.9|17275.9|17265.4|17261.4|126
1618893000000|2021-04-20 04:30:00|17266.4|17262.4|17271.9|17267.9|17272.4|17268.4|17259.4|17255.4|186
1618893300000|2021-04-20 04:35:00|17271.4|17267.4|17273.4|17269.4|17277.9|17273.9|17268.9|17264.9|109
1618893600000|2021-04-20 04:40:00|17272.9|17268.9|17264.9|17260.9|17272.9|17268.9|17261.9|17257.9|144
1618893900000|2021-04-20 04:45:00|17263.9|17259.9|17274.4|17270.4|17274.4|17270.4|17250.9|17246.9|263
1618894200000|2021-04-20 04:50:00|17274.9|17270.9|17281.9|17277.9|17284.9|17280.9|17273.4|17269.4|253
1618894500000|2021-04-20 04:55:00|17281.4|17277.4|17286.9|17282.9|17288.9|17284.9|17280.9|17276.9|109
1618894800000|2021-04-20 05:00:00|17283.4|17279.4|17292.4|17288.4|17292.4|17288.4|17283.4|17279.4|198
1618895100000|2021-04-20 05:05:00|17292.9|17288.9|17288.4|17284.4|17293.9|17289.9|17284.9|17280.9|185
1618895400000|2021-04-20 05:10:00|17289.4|17285.4|17279.4|17275.4|17289.9|17285.9|17278.4|17274.4|110
1618895700000|2021-04-20 05:15:00|17278.9|17274.9|17278.9|17274.9|17284.9|17280.9|17277.4|17273.4|163
1618896000000|2021-04-20 05:20:00|17279.4|17275.4|17291.4|17287.4|17291.9|17287.9|17279.4|17275.4|117
1618896300000|2021-04-20 05:25:00|17290.9|17286.9|17310.9|17306.9|17311.9|17307.9|17289.4|17285.4|501
1618896600000|2021-04-20 05:30:00|17311.4|17307.4|17316.9|17312.9|17316.9|17312.9|17308.9|17304.9|430
1618896900000|2021-04-20 05:35:00|17316.4|17312.4|17318.9|17314.9|17318.9|17314.9|17316.4|17312.4|237
1618897200000|2021-04-20 05:40:00|17318.4|17314.4|17319.9|17315.9|17320.9|17316.9|17317.9|17313.9|529
1618897500000|2021-04-20 05:45:00|17325.9|17311.9|17322.7|17308.7|17326.4|17312.4|17322.7|17308.7|0
1618897800000|2021-04-20 05:50:00|17323.1|17309.1|17319.9|17305.9|17323.1|17309.1|17319.9|17305.9|0
1618898100000|2021-04-20 05:55:00|17320.2|17306.2|17330.2|17316.2|17330.6|17316.6|17319.1|17305.1|0
1618898400000|2021-04-20 06:00:00|17330.4|17316.4|17329.3|17315.3|17336.2|17322.2|17329.3|17315.3|0
1618898700000|2021-04-20 06:05:00|17329.7|17315.7|17323.9|17309.9|17332.6|17318.6|17322.8|17308.8|0
1618899000000|2021-04-20 06:10:00|17323.7|17309.7|17326.4|17312.4|17326.8|17312.8|17323.1|17309.1|0
1618899300000|2021-04-20 06:15:00|17303.9|17289.9|17312.9|17298.9|17315.2|17301.2|17301.2|17287.2|0
1618899600000|2021-04-20 06:20:00|17313|17299|17305.9|17291.9|17313.1|17299.1|17303.8|17289.8|0
1618899900000|2021-04-20 06:25:00|17305.8|17291.8|17301.5|17287.5|17305.9|17291.9|17296.2|17282.2|0
1618900200000|2021-04-20 06:30:00|17301.2|17287.2|17295.8|17281.8|17301.2|17287.2|17294.3|17280.3|0
1618900500000|2021-04-20 06:35:00|17296.1|17282.1|17297.9|17283.9|17300.9|17286.9|17296.1|17282.1|0
1618900800000|2021-04-20 06:40:00|17298|17284|17290.6|17276.6|17298|17284|17290.5|17276.5|0
1618901100000|2021-04-20 06:45:00|17290.7|17276.7|17287.8|17273.8|17290.7|17276.7|17287.2|17273.2|0
1618901400000|2021-04-20 06:50:00|17287.7|17273.7|17289.2|17275.2|17289.8|17275.8|17286.9|17272.9|0
1618901700000|2021-04-20 06:55:00|17289.3|17275.3|17294.5|17280.5|17294.5|17280.5|17289.2|17275.2|0
1618902000000|2021-04-20 07:00:00|17311.4|17305.4|17310.4|17304.4|17315.4|17309.4|17306.9|17300.9|131
1618902300000|2021-04-20 07:05:00|17309.9|17303.9|17315.9|17309.9|17315.9|17309.9|17309.9|17303.9|24
1618902600000|2021-04-20 07:10:00|17316.4|17310.4|17310.9|17304.9|17316.9|17310.9|17310.9|17304.9|32
1618902900000|2021-04-20 07:15:00|17311.9|17305.9|17309.4|17303.4|17312.4|17306.4|17304.9|17298.9|44
1618903200000|2021-04-20 07:20:00|17308.4|17302.4|17309.4|17303.4|17310.4|17304.4|17307.4|17301.4|20
1618903500000|2021-04-20 07:25:00|17308.9|17302.9|17304.9|17298.9|17309.4|17303.4|17304.9|17298.9|32
1618903800000|2021-04-20 07:30:00|17305.4|17299.4|17307.9|17301.9|17308.4|17302.4|17305.4|17299.4|18
1618904100000|2021-04-20 07:35:00|17306.9|17300.9|17309.4|17303.4|17310.4|17304.4|17305.9|17299.9|25
1618904400000|2021-04-20 07:40:00|17309.9|17303.9|17309.4|17303.4|17311.4|17305.4|17308.4|17302.4|13
1618904700000|2021-04-20 07:45:00|17309.9|17303.9|17314.4|17308.4|17314.4|17308.4|17308.9|17302.9|20
1618905000000|2021-04-20 07:50:00|17313.9|17307.9|17319.4|17313.4|17322.4|17316.4|17311.4|17305.4|70
1618905300000|2021-04-20 07:55:00|17318.9|17312.9|17313.4|17307.4|17320.4|17314.4|17313.4|17307.4|56
1618905600000|2021-04-20 08:00:00|17312.4|17306.4|17310.9|17304.9|17313.9|17307.9|17308.9|17302.9|46
1618905900000|2021-04-20 08:05:00|17311.4|17305.4|17309.9|17303.9|17313.4|17307.4|17307.9|17301.9|20
1618906200000|2021-04-20 08:10:00|17309.4|17303.4|17309.9|17303.9|17311.9|17305.9|17305.9|17299.9|28
1618906500000|2021-04-20 08:15:00|17310.4|17304.4|17311.4|17305.4|17311.9|17305.9|17309.4|17303.4|1
1618906800000|2021-04-20 08:20:00|17310.9|17304.9|17311.9|17305.9|17311.9|17305.9|17309.9|17303.9|3
1618907100000|2021-04-20 08:25:00|17310.4|17304.4|17308.9|17302.9|17311.4|17305.4|17308.9|17302.9|9
1618907400000|2021-04-20 08:30:00|17308.4|17302.4|17308.4|17302.4|17309.4|17303.4|17305.9|17299.9|18
1618907700000|2021-04-20 08:35:00|17307.9|17301.9|17304.9|17298.9|17307.9|17301.9|17303.9|17297.9|46
1618908000000|2021-04-20 08:40:00|17303.9|17297.9|17302.9|17296.9|17307.4|17301.4|17302.9|17296.9|21
1618908300000|2021-04-20 08:45:00|17302.4|17296.4|17307.4|17301.4|17307.9|17301.9|17301.4|17295.4|29
1618908600000|2021-04-20 08:50:00|17307.9|17301.9|17307.4|17301.4|17310.4|17304.4|17306.9|17300.9|8
1618908900000|2021-04-20 08:55:00|17306.9|17300.9|17305.4|17299.4|17307.4|17301.4|17303.4|17297.4|12
1618909200000|2021-04-20 09:00:00|17304.9|17298.9|17305.4|17299.4|17306.4|17300.4|17303.9|17297.9|14
1618909500000|2021-04-20 09:05:00|17304.9|17298.9|17302.4|17296.4|17304.9|17298.9|17301.9|17295.9|28
1618909800000|2021-04-20 09:10:00|17301.9|17295.9|17303.4|17297.4|17304.4|17298.4|17300.9|17294.9|30
1618910100000|2021-04-20 09:15:00|17303.9|17297.9|17298.9|17292.9|17303.9|17297.9|17298.9|17292.9|58
1618910400000|2021-04-20 09:20:00|17297.9|17291.9|17294.9|17288.9|17301.4|17295.4|17292.9|17286.9|92
1618910700000|2021-04-20 09:25:00|17294.4|17288.4|17286.9|17280.9|17294.9|17288.9|17285.9|17279.9|87
1618911000000|2021-04-20 09:30:00|17286.4|17280.4|17281.9|17275.9|17287.4|17281.4|17277.9|17271.9|123
1618911300000|2021-04-20 09:35:00|17281.4|17275.4|17283.4|17277.4|17283.4|17277.4|17278.4|17272.4|68
1618911600000|2021-04-20 09:40:00|17281.9|17275.9|17280.4|17274.4|17283.4|17277.4|17277.4|17271.4|116
1618911900000|2021-04-20 09:45:00|17279.9|17273.9|17267.4|17261.4|17280.4|17274.4|17267.4|17261.4|277
1618912200000|2021-04-20 09:50:00|17267.9|17261.9|17267.9|17261.9|17272.4|17266.4|17267.4|17261.4|88
1618912500000|2021-04-20 09:55:00|17267.4|17261.4|17265.4|17259.4|17267.9|17261.9|17263.9|17257.9|126
1618912800000|2021-04-20 10:00:00|17265.9|17259.9|17265.9|17259.9|17266.9|17260.9|17262.9|17256.9|110
1618913100000|2021-04-20 10:05:00|17265.4|17259.4|17263.4|17257.4|17265.9|17259.9|17262.9|17256.9|118
1618913400000|2021-04-20 10:10:00|17262.9|17256.9|17262.9|17256.9|17265.4|17259.4|17260.4|17254.4|124
1618913700000|2021-04-20 10:15:00|17264.4|17258.4|17263.4|17257.4|17264.4|17258.4|17262.4|17256.4|21
1618914000000|2021-04-20 10:20:00|17264.4|17258.4|17265.4|17259.4|17265.9|17259.9|17262.4|17256.4|34
1618914300000|2021-04-20 10:25:00|17265.9|17259.9|17272.9|17266.9|17273.9|17267.9|17264.9|17258.9|62
1618914600000|2021-04-20 10:30:00|17273.4|17267.4|17272.9|17266.9|17274.4|17268.4|17272.9|17266.9|37
1618914900000|2021-04-20 10:35:00|17271.9|17265.9|17272.9|17266.9|17273.9|17267.9|17271.9|17265.9|16
1618915200000|2021-04-20 10:40:00|17272.4|17266.4|17263.4|17257.4|17273.4|17267.4|17261.9|17255.9|58
1618915500000|2021-04-20 10:45:00|17262.9|17256.9|17266.4|17260.4|17266.4|17260.4|17261.9|17255.9|64
1618915800000|2021-04-20 10:50:00|17266.9|17260.9|17271.9|17265.9|17271.9|17265.9|17263.9|17257.9|30
1618916100000|2021-04-20 10:55:00|17271.4|17265.4|17272.9|17266.9|17273.9|17267.9|17270.4|17264.4|30
1618916400000|2021-04-20 11:00:00|17273.9|17267.9|17269.4|17263.4|17273.9|17267.9|17269.4|17263.4|13
1618916700000|2021-04-20 11:05:00|17268.9|17262.9|17271.9|17265.9|17272.4|17266.4|17267.4|17261.4|21
1618917000000|2021-04-20 11:10:00|17272.4|17266.4|17272.4|17266.4|17272.9|17266.9|17270.9|17264.9|20
1618917300000|2021-04-20 11:15:00|17271.9|17265.9|17266.9|17260.9|17273.9|17267.9|17265.4|17259.4|49
1618917600000|2021-04-20 11:20:00|17266.4|17260.4|17265.9|17259.9|17268.9|17262.9|17263.9|17257.9|21
1618917900000|2021-04-20 11:25:00|17265.4|17259.4|17265.4|17259.4|17268.4|17262.4|17264.9|17258.9|12
1618918200000|2021-04-20 11:30:00|17264.9|17258.9|17268.9|17262.9|17269.4|17263.4|17264.9|17258.9|9
1618918500000|2021-04-20 11:35:00|17269.4|17263.4|17270.4|17264.4|17271.9|17265.9|17268.9|17262.9|8
1618918800000|2021-04-20 11:40:00|17270.9|17264.9|17270.4|17264.4|17271.4|17265.4|17269.4|17263.4|10
1618919100000|2021-04-20 11:45:00|17270.9|17264.9|17270.9|17264.9|17271.4|17265.4|17268.9|17262.9|7
1618919400000|2021-04-20 11:50:00|17271.4|17265.4|17271.9|17265.9|17272.4|17266.4|17269.4|17263.4|8
1618919700000|2021-04-20 11:55:00|17271.4|17265.4|17271.9|17265.9|17272.9|17266.9|17271.4|17265.4|3
1618920000000|2021-04-20 12:00:00|17272.4|17266.4|17271.4|17265.4|17272.4|17266.4|17269.9|17263.9|17
1618920300000|2021-04-20 12:05:00|17270.9|17264.9|17271.4|17265.4|17271.9|17265.9|17269.9|17263.9|12
1618920600000|2021-04-20 12:10:00|17270.9|17264.9|17272.9|17266.9|17273.9|17267.9|17269.9|17263.9|22
1618920900000|2021-04-20 12:15:00|17273.4|17267.4|17273.4|17267.4|17274.9|17268.9|17272.9|17266.9|25
1618921200000|2021-04-20 12:20:00|17273.9|17267.9|17268.9|17262.9|17273.9|17267.9|17268.9|17262.9|10
1618921500000|2021-04-20 12:25:00|17269.4|17263.4|17267.9|17261.9|17269.4|17263.4|17266.4|17260.4|24
1618921800000|2021-04-20 12:30:00|17267.4|17261.4|17266.4|17260.4|17268.4|17262.4|17263.9|17257.9|53
1618922100000|2021-04-20 12:35:00|17266.9|17260.9|17267.4|17261.4|17268.9|17262.9|17266.9|17260.9|5
1618922400000|2021-04-20 12:40:00|17267.9|17261.9|17268.4|17262.4|17268.4|17262.4|17267.4|17261.4|6
1618922700000|2021-04-20 12:45:00|17268.9|17262.9|17269.4|17263.4|17269.9|17263.9|17268.9|17262.9|20
1618923000000|2021-04-20 12:50:00|17269.9|17263.9|17268.9|17262.9|17270.4|17264.4|17268.4|17262.4|21
1618923300000|2021-04-20 12:55:00|17268.4|17262.4|17268.9|17262.9|17269.4|17263.4|17268.4|17262.4|2
1618923600000|2021-04-20 13:00:00|17269.4|17263.4|17270.9|17264.9|17271.4|17265.4|17268.9|17262.9|11
1618923900000|2021-04-20 13:05:00|17271.4|17265.4|17273.9|17267.9|17275.4|17269.4|17270.9|17264.9|32
1618924200000|2021-04-20 13:10:00|17274.4|17268.4|17274.4|17268.4|17274.9|17268.9|17273.9|17267.9|11
1618924500000|2021-04-20 13:15:00|17273.9|17267.9|17273.9|17267.9|17274.9|17268.9|17273.9|17267.9|8
1618924800000|2021-04-20 13:20:00|17274.4|17268.4|17273.4|17267.4|17274.4|17268.4|17272.9|17266.9|37
1618925100000|2021-04-20 13:25:00|17272.9|17266.9|17270.9|17264.9|17273.4|17267.4|17270.4|17264.4|11
1618925400000|2021-04-20 13:30:00|17271.9|17265.9|17274.9|17268.9|17279.9|17273.9|17270.4|17264.4|70
1618925700000|2021-04-20 13:35:00|17274.4|17268.4|17280.9|17274.9|17286.9|17280.9|17272.9|17266.9|153
1618926000000|2021-04-20 13:40:00|17279.9|17273.9|17284.4|17278.4|17284.9|17278.9|17276.9|17270.9|48
1618926300000|2021-04-20 13:45:00|17284.9|17278.9|17286.4|17280.4|17291.9|17285.9|17283.9|17277.9|71
1618926600000|2021-04-20 13:50:00|17286.9|17280.9|17283.9|17277.9|17289.9|17283.9|17279.4|17273.4|45
1618926900000|2021-04-20 13:55:00|17284.4|17278.4|17281.4|17275.4|17285.4|17279.4|17279.4|17273.4|22
1618927200000|2021-04-20 14:00:00|17280.9|17274.9|17269.4|17263.4|17284.9|17278.9|17266.9|17260.9|65
1618927500000|2021-04-20 14:05:00|17268.9|17262.9|17273.4|17267.4|17274.9|17268.9|17268.9|17262.9|33
1618927800000|2021-04-20 14:10:00|17272.9|17266.9|17269.9|17263.9|17276.4|17270.4|17268.9|17262.9|57
1618928100000|2021-04-20 14:15:00|17269.4|17263.4|17272.4|17266.4|17275.4|17269.4|17264.9|17258.9|67
1618928400000|2021-04-20 14:20:00|17271.9|17265.9|17271.9|17265.9|17273.4|17267.4|17269.9|17263.9|30
1618928700000|2021-04-20 14:25:00|17272.4|17266.4|17272.4|17266.4|17275.4|17269.4|17271.9|17265.9|24
1618929000000|2021-04-20 14:30:00|17273.4|17267.4|17257.9|17251.9|17273.4|17267.4|17257.9|17251.9|254
1618929300000|2021-04-20 14:35:00|17259.4|17253.4|17264.9|17258.9|17266.9|17260.9|17258.9|17252.9|43
1618929600000|2021-04-20 14:40:00|17263.9|17257.9|17251.4|17245.4|17264.4|17258.4|17248.9|17242.9|174
1618929900000|2021-04-20 14:45:00|17250.9|17244.9|17248.9|17242.9|17251.4|17245.4|17244.9|17238.9|123
1618930200000|2021-04-20 14:50:00|17248.4|17242.4|17230.9|17224.9|17248.4|17242.4|17230.9|17224.9|209
1618930500000|2021-04-20 14:55:00|17231.4|17225.4|17240.9|17234.9|17243.4|17237.4|17228.4|17222.4|131
1618930800000|2021-04-20 15:00:00|17239.9|17233.9|17238.9|17232.9|17241.4|17235.4|17231.9|17225.9|132
1618931100000|2021-04-20 15:05:00|17239.4|17233.4|17243.9|17237.9|17243.9|17237.9|17238.9|17232.9|98
1618931400000|2021-04-20 15:10:00|17243.4|17237.4|17241.9|17235.9|17243.9|17237.9|17240.4|17234.4|43
1618931700000|2021-04-20 15:15:00|17241.4|17235.4|17236.9|17230.9|17243.4|17237.4|17233.9|17227.9|117
1618932000000|2021-04-20 15:20:00|17237.4|17231.4|17235.9|17229.9|17239.9|17233.9|17234.4|17228.4|69
1618932300000|2021-04-20 15:25:00|17235.4|17229.4|17242.4|17236.4|17243.9|17237.9|17235.4|17229.4|51
1618932600000|2021-04-20 15:30:00|17241.9|17235.9|17238.9|17232.9|17243.4|17237.4|17238.4|17232.4|35
1618932900000|2021-04-20 15:35:00|17238.4|17232.4|17232.4|17226.4|17239.4|17233.4|17229.4|17223.4|119
1618933200000|2021-04-20 15:40:00|17232.9|17226.9|17238.4|17232.4|17239.4|17233.4|17232.4|17226.4|42
1618933500000|2021-04-20 15:45:00|17237.9|17231.9|17240.4|17234.4|17241.9|17235.9|17235.9|17229.9|37
1618933800000|2021-04-20 15:50:00|17239.9|17233.9|17241.9|17235.9|17241.9|17235.9|17235.9|17229.9|50
1618934100000|2021-04-20 15:55:00|17241.4|17235.4|17242.4|17236.4|17243.9|17237.9|17240.9|17234.9|42
1618934400000|2021-04-20 16:00:00|17243.4|17237.4|17242.9|17236.9|17244.9|17238.9|17239.9|17233.9|63
1618934700000|2021-04-20 16:05:00|17241.9|17235.9|17241.9|17235.9|17243.4|17237.4|17241.4|17235.4|16
1618935000000|2021-04-20 16:10:00|17241.4|17235.4|17247.4|17241.4|17247.9|17241.9|17241.4|17235.4|58
1618935300000|2021-04-20 16:15:00|17248.9|17242.9|17248.9|17242.9|17250.9|17244.9|17247.9|17241.9|27
1618935600000|2021-04-20 16:20:00|17249.4|17243.4|17250.9|17244.9|17250.9|17244.9|17247.4|17241.4|14
1618935900000|2021-04-20 16:25:00|17251.9|17245.9|17247.9|17241.9|17251.9|17245.9|17245.9|17239.9|30
1618936200000|2021-04-20 16:30:00|17247.4|17241.4|17243.9|17237.9|17248.4|17242.4|17243.4|17237.4|15
1618936500000|2021-04-20 16:35:00|17243.4|17237.4|17242.9|17236.9|17247.9|17241.9|17242.4|17236.4|24
1618936800000|2021-04-20 16:40:00|17242.4|17236.4|17242.4|17236.4|17243.4|17237.4|17240.9|17234.9|24
1618937100000|2021-04-20 16:45:00|17242.9|17236.9|17241.9|17235.9|17242.9|17236.9|17240.9|17234.9|28
1618937400000|2021-04-20 16:50:00|17242.4|17236.4|17242.4|17236.4|17244.9|17238.9|17241.4|17235.4|12
1618937700000|2021-04-20 16:55:00|17241.9|17235.9|17249.4|17243.4|17249.9|17243.9|17241.9|17235.9|44
1618938000000|2021-04-20 17:00:00|17248.9|17242.9|17246.4|17240.4|17249.4|17243.4|17243.9|17237.9|11
1618938300000|2021-04-20 17:05:00|17245.9|17239.9|17244.4|17238.4|17247.4|17241.4|17242.4|17236.4|159
1618938600000|2021-04-20 17:10:00|17244.9|17238.9|17244.4|17238.4|17245.9|17239.9|17242.9|17236.9|2
1618938900000|2021-04-20 17:15:00|17244.9|17238.9|17245.9|17239.9|17246.9|17240.9|17241.4|17235.4|7
1618939200000|2021-04-20 17:20:00|17246.4|17240.4|17237.4|17231.4|17246.9|17240.9|17236.9|17230.9|21
1618939500000|2021-04-20 17:25:00|17240.4|17234.4|17237.9|17231.9|17241.9|17235.9|17237.4|17231.4|26
1618939800000|2021-04-20 17:30:00|17237.4|17231.4|17236.9|17230.9|17241.4|17235.4|17234.9|17228.9|24
1618940100000|2021-04-20 17:35:00|17237.4|17231.4|17240.4|17234.4|17241.9|17235.9|17236.4|17230.4|9
1618940400000|2021-04-20 17:40:00|17239.9|17233.9|17239.4|17233.4|17241.9|17235.9|17237.4|17231.4|5
1618940700000|2021-04-20 17:45:00|17238.9|17232.9|17240.4|17234.4|17243.4|17237.4|17238.4|17232.4|13
1618941000000|2021-04-20 17:50:00|17240.9|17234.9|17244.4|17238.4|17245.4|17239.4|17240.4|17234.4|17
1618941300000|2021-04-20 17:55:00|17243.9|17237.9|17247.4|17241.4|17248.4|17242.4|17243.4|17237.4|7
1618941600000|2021-04-20 18:00:00|17246.9|17240.9|17247.4|17241.4|17248.9|17242.9|17244.4|17238.4|13
1618941900000|2021-04-20 18:05:00|17247.9|17241.9|17246.4|17240.4|17249.4|17243.4|17244.9|17238.9|6
1618942200000|2021-04-20 18:10:00|17245.9|17239.9|17242.4|17236.4|17246.4|17240.4|17242.4|17236.4|3
1618942500000|2021-04-20 18:15:00|17242.9|17236.9|17240.4|17234.4|17242.9|17236.9|17240.4|17234.4|5
1618942800000|2021-04-20 18:20:00|17240.9|17234.9|17241.9|17235.9|17243.9|17237.9|17240.9|17234.9|12
1618943100000|2021-04-20 18:25:00|17241.4|17235.4|17240.4|17234.4|17241.9|17235.9|17238.4|17232.4|6
1618943400000|2021-04-20 18:30:00|17239.9|17233.9|17233.4|17227.4|17239.9|17233.9|17233.4|17227.4|28
1618943700000|2021-04-20 18:35:00|17230.4|17224.4|17234.4|17228.4|17234.4|17228.4|17229.9|17223.9|18
1618944000000|2021-04-20 18:40:00|17232.9|17226.9|17234.9|17228.9|17234.9|17228.9|17232.4|17226.4|4
1618944300000|2021-04-20 18:45:00|17234.4|17228.4|17235.9|17229.9|17235.9|17229.9|17232.4|17226.4|2
1618944600000|2021-04-20 18:50:00|17237.9|17231.9|17237.9|17231.9|17240.9|17234.9|17236.9|17230.9|6
1618944900000|2021-04-20 18:55:00|17237.4|17231.4|17236.4|17230.4|17237.9|17231.9|17231.9|17225.9|7
1618945200000|2021-04-20 19:00:00|17236.9|17230.9|17237.9|17231.9|17237.9|17231.9|17232.4|17226.4|12
1618945500000|2021-04-20 19:05:00|17237.4|17231.4|17239.4|17233.4|17240.4|17234.4|17236.9|17230.9|3
1618945800000|2021-04-20 19:10:00|17239.9|17233.9|17244.9|17238.9|17244.9|17238.9|17239.4|17233.4|11
1618946100000|2021-04-20 19:15:00|17246.4|17240.4|17246.4|17240.4|17248.4|17242.4|17244.9|17238.9|18
1618946400000|2021-04-20 19:20:00|17245.9|17239.9|17247.4|17241.4|17247.9|17241.9|17244.9|17238.9|4
1618946700000|2021-04-20 19:25:00|17246.4|17240.4|17245.9|17239.9|17248.4|17242.4|17244.4|17238.4|2
1618947000000|2021-04-20 19:30:00|17246.4|17240.4|17244.4|17238.4|17247.9|17241.9|17242.4|17236.4|27
1618947300000|2021-04-20 19:35:00|17244.9|17238.9|17244.4|17238.4|17245.4|17239.4|17243.9|17237.9|1
1618947600000|2021-04-20 19:40:00|17245.9|17239.9|17247.9|17241.9|17248.9|17242.9|17245.4|17239.4|36
1618947900000|2021-04-20 19:45:00|17248.9|17242.9|17250.4|17244.4|17251.4|17245.4|17248.4|17242.4|10
1618948200000|2021-04-20 19:50:00|17250.9|17244.9|17252.4|17246.4|17252.9|17246.9|17250.9|17244.9|19
1618948500000|2021-04-20 19:55:00|17251.9|17245.9|17241.4|17235.4|17252.4|17246.4|17241.4|17235.4|16
1618948800000|2021-04-20 20:00:00|17241.9|17235.9|17242.4|17236.4|17242.4|17236.4|17239.4|17233.4|6
1618949100000|2021-04-20 20:05:00|17242.9|17236.9|17241.4|17235.4|17242.9|17236.9|17241.4|17235.4|5
1618949400000|2021-04-20 20:10:00|17240.9|17234.9|17242.9|17236.9|17242.9|17236.9|17240.4|17234.4|7
1618949700000|2021-04-20 20:15:00|17241.4|17235.4|17240.4|17234.4|17241.4|17235.4|17240.4|17234.4|1
1618950000000|2021-04-20 20:20:00|17239.9|17233.9|17238.9|17232.9|17239.9|17233.9|17238.9|17232.9|11
1618950300000|2021-04-20 20:25:00|17237.9|17231.9|17249.9|17243.9|17249.9|17243.9|17236.9|17230.9|53
1618950600000|2021-04-20 20:30:00|17247.9|17241.9|17242.4|17236.4|17247.9|17241.9|17242.4|17236.4|6
1618950900000|2021-04-20 20:35:00|17242.9|17236.9|17242.4|17236.4|17243.4|17237.4|17242.4|17236.4|0
1618951200000|2021-04-20 20:40:00|||||||||1
1618951500000|2021-04-20 20:45:00|17241.9|17235.9|17240.4|17234.4|17241.9|17235.9|17240.4|17234.4|3
1618951800000|2021-04-20 20:50:00|17239.9|17233.9|17239.9|17233.9|17240.4|17234.4|17238.9|17232.9|8
1618952100000|2021-04-20 20:55:00|17239.4|17233.4|17236.4|17230.4|17239.4|17233.4|17236.4|17230.4|8
1618952400000|2021-04-20 21:00:00|17242.3|17228.3|17242.6|17228.6|17243.5|17229.5|17241.8|17227.8|0
1618952700000|2021-04-20 21:05:00|17242.3|17228.3|17248.1|17234.1|17250.3|17236.3|17242.3|17228.3|0
1618953000000|2021-04-20 21:10:00|17248.2|17234.2|17248|17234|17248.4|17234.4|17247.9|17233.9|0
1618953300000|2021-04-20 21:15:00|17248.1|17234.1|17247.8|17233.8|17248.5|17234.5|17247.8|17233.8|0
1618953600000|2021-04-20 21:20:00|17248|17234|17248.1|17234.1|17248.3|17234.3|17247.8|17233.8|0
1618953900000|2021-04-20 21:25:00|17248.4|17234.4|17248.7|17234.7|17249|17235|17248.4|17234.4|0
1618954200000|2021-04-20 21:30:00|17248.5|17234.5|17248.2|17234.2|17248.5|17234.5|17248.2|17234.2|0
1618954500000|2021-04-20 21:35:00|17248.3|17234.3|17248.2|17234.2|17248.4|17234.4|17248.2|17234.2|0
1618954800000|2021-04-20 21:40:00|17248|17234|17248.2|17234.2|17248.3|17234.3|17247.8|17233.8|0
1618955100000|2021-04-20 21:45:00|17248|17234|17247.9|17233.9|17248.2|17234.2|17247.7|17233.7|0
1618955400000|2021-04-20 21:50:00|17247.8|17233.8|17247.8|17233.8|17247.8|17233.8|17247.8|17233.8|0
1618955700000|2021-04-20 21:55:00|17247.9|17233.9|17246.1|17232.1|17247.9|17233.9|17245.4|17231.4|0
1618956000000|2021-04-20 22:00:00|17245|17231|17247.6|17233.6|17249.4|17235.4|17243.9|17229.9|0
1618956300000|2021-04-20 22:05:00|17246.8|17232.8|17248.3|17234.3|17249.7|17235.7|17246.8|17232.8|0
1618956600000|2021-04-20 22:10:00|17249|17235|17249|17235|17249.7|17235.7|17248.3|17234.3|0
1618956900000|2021-04-20 22:15:00|17249.7|17235.7|17249.7|17235.7|17249.7|17235.7|17249|17235|0
1618957200000|2021-04-20 22:20:00|17250.5|17236.5|17248.3|17234.3|17251.2|17237.2|17248.3|17234.3|0
1618957500000|2021-04-20 22:25:00|17247.6|17233.6|17250.5|17236.5|17251.2|17237.2|17247.6|17233.6|0
1618957800000|2021-04-20 22:30:00|17251.2|17237.2|17249.7|17235.7|17251.9|17237.9|17247.6|17233.6|0
1618958100000|2021-04-20 22:35:00|17249|17235|17250.5|17236.5|17251.2|17237.2|17249|17235|0
1618958400000|2021-04-20 22:40:00|17251.2|17237.2|17252.7|17238.7|17252.7|17238.7|17250.5|17236.5|0
1618958700000|2021-04-20 22:45:00|17251.9|17237.9|17256.5|17242.5|17257.2|17243.2|17251.9|17237.9|0
1618959000000|2021-04-20 22:50:00|17256.8|17242.8|17257.2|17243.2|17257.2|17243.2|17256.5|17242.5|0
1618959300000|2021-04-20 22:55:00|17257.9|17243.9|17255.7|17241.7|17258.7|17244.7|17255|17241|0
1618959600000|2021-04-20 23:00:00|17256.5|17242.5|17254.3|17240.3|17256.5|17242.5|17252.1|17238.1|0
1618959900000|2021-04-20 23:05:00|17255|17241|17251.4|17237.4|17255.7|17241.7|17250.6|17236.6|0
1618960200000|2021-04-20 23:10:00|17252.1|17238.1|17252.8|17238.8|17253.5|17239.5|17249.9|17235.9|0
1618960500000|2021-04-20 23:15:00|17252.1|17238.1|17252.8|17238.8|17253.2|17239.2|17249.9|17235.9|0
1618960800000|2021-04-20 23:20:00|17252.1|17238.1|17252.8|17238.8|17253.6|17239.6|17251.4|17237.4|0
1618961100000|2021-04-20 23:25:00|17252.5|17238.5|17253.6|17239.6|17254.3|17240.3|17251.4|17237.4|0
1618961400000|2021-04-20 23:30:00|17252.8|17238.8|17247|17233|17253.6|17239.6|17246.3|17232.3|0
1618961700000|2021-04-20 23:35:00|17247.7|17233.7|17243.1|17229.1|17249.2|17235.2|17242.3|17228.3|0
1618962000000|2021-04-20 23:40:00|17242.3|17228.3|17248.9|17234.9|17249.6|17235.6|17242.3|17228.3|0
1618962300000|2021-04-20 23:45:00|17248.2|17234.2|17250.4|17236.4|17251.8|17237.8|17248.2|17234.2|0
1618962600000|2021-04-20 23:50:00|17251.1|17237.1|17246|17232|17251.1|17237.1|17244.5|17230.5|0
1618962900000|2021-04-20 23:55:00|17246.7|17232.7|17246|17232|17246.7|17232.7|17244.5|17230.5|0
1618963200000|2021-04-21 00:00:00|17246.7|17232.7|17243.8|17229.8|17248.9|17234.9|17240.2|17226.2|0
1618963500000|2021-04-21 00:05:00|17243.4|17229.4|17243.7|17229.7|17245.9|17231.9|17237.8|17223.8|0
1618963800000|2021-04-21 00:10:00|17242.9|17228.9|17248|17234|17248|17234|17242.9|17228.9|0
1618964100000|2021-04-21 00:15:00|17247.3|17233.3|17239.5|17225.5|17253.6|17239.6|17236.9|17222.9|0
1618964400000|2021-04-21 00:20:00|17239.9|17225.9|17244.6|17230.6|17247.9|17233.9|17239.5|17225.5|0
1618964700000|2021-04-21 00:25:00|17246.8|17232.8|17246.8|17232.8|17247.9|17233.9|17244.6|17230.6|0
1618965000000|2021-04-21 00:30:00|17247.2|17233.2|17254.9|17240.9|17255.6|17241.6|17246.5|17232.5|0
1618965300000|2021-04-21 00:35:00|17254.5|17240.5|17252.7|17238.7|17258.6|17244.6|17252.3|17238.3|0
1618965600000|2021-04-21 00:40:00|17253.1|17239.1|17250.9|17236.9|17256.4|17242.4|17250.9|17236.9|0
1618965900000|2021-04-21 00:45:00|17215|17211|17222|17218|17229.5|17225.5|17202|17198|1135
1618966200000|2021-04-21 00:50:00|17222.5|17218.5|17216.5|17212.5|17226.5|17222.5|17215.5|17211.5|436
1618966500000|2021-04-21 00:55:00|17216|17212|17229.5|17225.5|17234|17230|17216|17212|657
1618966800000|2021-04-21 01:00:00|17231|17227|17223|17219|17237|17233|17218|17214|1370
1618967100000|2021-04-21 01:05:00|17222.5|17218.5|17242.5|17238.5|17247|17243|17222|17218|1022
1618967400000|2021-04-21 01:10:00|17241.5|17237.5|17239|17235|17244|17240|17224|17220|985
1618967700000|2021-04-21 01:15:00|17238.5|17234.5|17197.5|17193.5|17238.5|17234.5|17187.5|17183.5|2041
1618968000000|2021-04-21 01:20:00|17199|17195|17226|17222|17226.5|17222.5|17195|17191|1197
1618968300000|2021-04-21 01:25:00|17226.5|17222.5|17216.5|17212.5|17227|17223|17204|17200|832
1618968600000|2021-04-21 01:30:00|17214|17210|17227|17223|17228|17224|17196.5|17192.5|1224
1618968900000|2021-04-21 01:35:00|17226|17222|17235.5|17231.5|17245|17241|17223|17219|985
1618969200000|2021-04-21 01:40:00|17236.5|17232.5|17208.5|17204.5|17242.5|17238.5|17208.5|17204.5|1109
1618969500000|2021-04-21 01:45:00|17208|17204|17194.5|17190.5|17208|17204|17175.5|17171.5|2565
1618969800000|2021-04-21 01:50:00|17195|17191|17177|17173|17201|17197|17177|17173|1121
1618970100000|2021-04-21 01:55:00|17178|17174|17156.5|17152.5|17179|17175|17154.5|17150.5|2182
1618970400000|2021-04-21 02:00:00|17156|17152|17158|17154|17163|17159|17146|17142|1325
1618970700000|2021-04-21 02:05:00|17158.5|17154.5|17184|17180|17191|17187|17151.5|17147.5|1298
1618971000000|2021-04-21 02:10:00|17183.5|17179.5|17191.5|17187.5|17196.5|17192.5|17175.5|17171.5|1094
1618971300000|2021-04-21 02:15:00|17192|17188|17177|17173|17197.5|17193.5|17170.5|17166.5|791
1618971600000|2021-04-21 02:20:00|17177.5|17173.5|17163.5|17159.5|17186|17182|17163|17159|616
1618971900000|2021-04-21 02:25:00|17164|17160|17172.5|17168.5|17172.5|17168.5|17158|17154|688
1618972200000|2021-04-21 02:30:00|17173|17169|17172|17168|17179.5|17175.5|17159.5|17155.5|542
1618972500000|2021-04-21 02:35:00|17171|17167|17184|17180|17184.5|17180.5|17166|17162|543
1618972800000|2021-04-21 02:40:00|17184.5|17180.5|17175|17171|17184.5|17180.5|17164|17160|576
1618973100000|2021-04-21 02:45:00|17174|17170|17179|17175|17187|17183|17168.5|17164.5|596
1618973400000|2021-04-21 02:50:00|17180|17176|17204.5|17200.5|17214|17210|17178|17174|1496
1618973700000|2021-04-21 02:55:00|17205|17201|17221.5|17217.5|17223|17219|17198|17194|1234
1618974000000|2021-04-21 03:00:00|17222|17218|17233|17229|17234.5|17230.5|17221.5|17217.5|1277
1618974300000|2021-04-21 03:05:00|17233.5|17229.5|17238.5|17234.5|17244|17240|17227.5|17223.5|1004
1618974600000|2021-04-21 03:10:00|17238|17234|17229.5|17225.5|17241.5|17237.5|17228.5|17224.5|742
1618974900000|2021-04-21 03:15:00|17231|17227|17229|17225|17233.5|17229.5|17224.5|17220.5|602
1618975200000|2021-04-21 03:20:00|17229.5|17225.5|17215.5|17211.5|17232|17228|17214|17210|729
1618975500000|2021-04-21 03:25:00|17215|17211|17215|17211|17219.5|17215.5|17212.5|17208.5|479
1618975800000|2021-04-21 03:30:00|17214|17210|17227.5|17223.5|17230|17226|17213|17209|580
1618976100000|2021-04-21 03:35:00|17228.5|17224.5|17210|17206|17231.5|17227.5|17209.5|17205.5|505
1618976400000|2021-04-21 03:40:00|17209.5|17205.5|17224.5|17220.5|17225|17221|17206|17202|715
1618976700000|2021-04-21 03:45:00|17224|17220|17207|17203|17227|17223|17206.5|17202.5|503
1618977000000|2021-04-21 03:50:00|17206.5|17202.5|17223.5|17219.5|17225.5|17221.5|17205.5|17201.5|451
1618977300000|2021-04-21 03:55:00|17224|17220|17229.5|17225.5|17230.5|17226.5|17219.5|17215.5|346
1618977600000|2021-04-21 04:00:00|17229|17225|17226|17222|17231|17227|17220.5|17216.5|332
1618977900000|2021-04-21 04:05:00|17225.5|17221.5|17248|17244|17249.5|17245.5|17225.5|17221.5|849
1618978200000|2021-04-21 04:10:00|17248.5|17244.5|17242.5|17238.5|17249.5|17245.5|17239.5|17235.5|541
1618978500000|2021-04-21 04:15:00|17242|17238|17230.5|17226.5|17245.5|17241.5|17230.5|17226.5|460
1618978800000|2021-04-21 04:20:00|17231|17227|17239.5|17235.5|17239.5|17235.5|17225.5|17221.5|492
1618979100000|2021-04-21 04:25:00|17240|17236|17233|17229|17242|17238|17232.5|17228.5|400
1618979400000|2021-04-21 04:30:00|17232.5|17228.5|17218.5|17214.5|17237|17233|17218.5|17214.5|606
1618979700000|2021-04-21 04:35:00|17218|17214|17206|17202|17219|17215|17206|17202|685
1618980000000|2021-04-21 04:40:00|17205.5|17201.5|17211.5|17207.5|17214|17210|17203|17199|652
1618980300000|2021-04-21 04:45:00|17211|17207|17206.5|17202.5|17213|17209|17201.5|17197.5|827
1618980600000|2021-04-21 04:50:00|17207|17203|17229.5|17225.5|17232|17228|17207|17203|1108
1618980900000|2021-04-21 04:55:00|17229|17225|17219.5|17215.5|17231.5|17227.5|17218.5|17214.5|541
1618981200000|2021-04-21 05:00:00|17219|17215|17216|17212|17225|17221|17215.5|17211.5|637
1618981500000|2021-04-21 05:05:00|17215.5|17211.5|17204.5|17200.5|17217|17213|17204|17200|856
1618981800000|2021-04-21 05:10:00|17204|17200|17198.5|17194.5|17206.5|17202.5|17198.5|17194.5|772
1618982100000|2021-04-21 05:15:00|17198|17194|17187.5|17183.5|17201|17197|17182|17178|1560
1618982400000|2021-04-21 05:20:00|17188|17184|17202.5|17198.5|17202.5|17198.5|17187|17183|1228
1618982700000|2021-04-21 05:25:00|17202|17198|17203.5|17199.5|17205.5|17201.5|17189.5|17185.5|1394
1618983000000|2021-04-21 05:30:00|17202.2|17198.2|17193.2|17189.2|17204.2|17200.2|17191.2|17187.2|1321
1618983300000|2021-04-21 05:35:00|17192.7|17188.7|17199.2|17195.2|17199.2|17195.2|17191.2|17187.2|1102
1618983600000|2021-04-21 05:40:00|17198.7|17194.7|17189.2|17185.2|17199.2|17195.2|17188.2|17184.2|1751
1618983900000|2021-04-21 05:45:00|17195.2|17181.2|17197.8|17183.8|17201|17187|17194.1|17180.1|7
1618984200000|2021-04-21 05:50:00|17197.4|17183.4|17197.8|17183.8|17200.7|17186.7|17197|17183|0
1618984500000|2021-04-21 05:55:00|17197.9|17183.9|17195.6|17181.6|17201.8|17187.8|17195.2|17181.2|0
1618984800000|2021-04-21 06:00:00|17195.2|17181.2|17201.4|17187.4|17201.8|17187.8|17183.1|17169.1|0
1618985100000|2021-04-21 06:05:00|17201.8|17187.8|17198.5|17184.5|17205.1|17191.1|17196.3|17182.3|0
1618985400000|2021-04-21 06:10:00|17198.8|17184.8|17206.9|17192.9|17209.4|17195.4|17194.8|17180.8|0
1618985700000|2021-04-21 06:15:00|17206.5|17192.5|17211.5|17197.5|17213.2|17199.2|17196.7|17182.7|0
1618986000000|2021-04-21 06:20:00|17211.4|17197.4|17209.5|17195.5|17213.1|17199.1|17208.6|17194.6|0
1618986300000|2021-04-21 06:25:00|17209.4|17195.4|17215.2|17201.2|17215.2|17201.2|17207.4|17193.4|0
1618986600000|2021-04-21 06:30:00|17215.3|17201.3|17223|17209|17223.4|17209.4|17215.2|17201.2|0
1618986900000|2021-04-21 06:35:00|17222.7|17208.7|17228.9|17214.9|17229|17215|17222.3|17208.3|0
1618987200000|2021-04-21 06:40:00|17229|17215|17233.9|17219.9|17235.3|17221.3|17228.9|17214.9|0
1618987500000|2021-04-21 06:45:00|17233.2|17219.2|17230|17216|17233.2|17219.2|17228.8|17214.8|0
1618987800000|2021-04-21 06:50:00|17229.4|17215.4|17227.3|17213.3|17229.4|17215.4|17226.7|17212.7|0
1618988100000|2021-04-21 06:55:00|17227|17213|17221.5|17207.5|17228.8|17214.8|17221.4|17207.4|0
1618988400000|2021-04-21 07:00:00|17220.9|17206.9|17216.2|17210.2|17222.2|17216.2|17202.2|17196.2|1577
1618988700000|2021-04-21 07:05:00|17215.2|17209.2|17222.2|17216.2|17224.2|17218.2|17215.2|17209.2|536
1618989000000|2021-04-21 07:10:00|17221.2|17215.2|17220.2|17214.2|17224.2|17218.2|17219.2|17213.2|360
1618989300000|2021-04-21 07:15:00|17219.7|17213.7|17223.2|17217.2|17224.2|17218.2|17219.2|17213.2|441
1618989600000|2021-04-21 07:20:00|17222.7|17216.7|17222.2|17216.2|17224.2|17218.2|17221.2|17215.2|284
1618989900000|2021-04-21 07:25:00|17223.2|17217.2|17218.2|17212.2|17223.2|17217.2|17215.2|17209.2|277
1618990200000|2021-04-21 07:30:00|17219.2|17213.2|17219.2|17213.2|17221.7|17215.7|17216.7|17210.7|218
1618990500000|2021-04-21 07:35:00|17219.7|17213.7|17224.2|17218.2|17224.2|17218.2|17218.7|17212.7|220
1618990800000|2021-04-21 07:40:00|17223.7|17217.7|17222.2|17216.2|17224.2|17218.2|17220.2|17214.2|153
1618991100000|2021-04-21 07:45:00|17222.7|17216.7|17221.2|17215.2|17223.2|17217.2|17220.2|17214.2|83
1618991400000|2021-04-21 07:50:00|17220.7|17214.7|17222.2|17216.2|17223.2|17217.2|17220.2|17214.2|85
1618991700000|2021-04-21 07:55:00|17221.2|17215.2|17225.7|17219.7|17226.2|17220.2|17221.2|17215.2|128
1618992000000|2021-04-21 08:00:00|17225.2|17219.2|17223.7|17217.7|17226.2|17220.2|17223.7|17217.7|137
1618992300000|2021-04-21 08:05:00|17223.2|17217.2|17224.2|17218.2|17224.7|17218.7|17220.2|17214.2|111
1618992600000|2021-04-21 08:10:00|17223.2|17217.2|17222.7|17216.7|17223.7|17217.7|17220.7|17214.7|121
1618992900000|2021-04-21 08:15:00|17222.2|17216.2|17221.7|17215.7|17224.7|17218.7|17221.2|17215.2|71
1618993200000|2021-04-21 08:20:00|17222.2|17216.2|17217.7|17211.7|17222.2|17216.2|17215.7|17209.7|203
1618993500000|2021-04-21 08:25:00|17218.2|17212.2|17217.7|17211.7|17220.2|17214.2|17217.2|17211.2|67
1618993800000|2021-04-21 08:30:00|17218.2|17212.2|17216.2|17210.2|17218.2|17212.2|17215.2|17209.2|61
1618994100000|2021-04-21 08:35:00|17216.7|17210.7|17215.7|17209.7|17218.2|17212.2|17215.2|17209.2|96
1618994400000|2021-04-21 08:40:00|17215.2|17209.2|17211.2|17205.2|17216.2|17210.2|17211.2|17205.2|140
1618994700000|2021-04-21 08:45:00|17210.7|17204.7|17212.2|17206.2|17213.7|17207.7|17210.2|17204.2|119
1618995000000|2021-04-21 08:50:00|17211.7|17205.7|17211.7|17205.7|17216.2|17210.2|17210.2|17204.2|139
1618995300000|2021-04-21 08:55:00|17211.2|17205.2|17214.7|17208.7|17215.2|17209.2|17210.7|17204.7|72
1618995600000|2021-04-21 09:00:00|17215.2|17209.2|17213.7|17207.7|17217.2|17211.2|17213.2|17207.2|106
1618995900000|2021-04-21 09:05:00|17214.2|17208.2|17217.2|17211.2|17219.2|17213.2|17213.7|17207.7|111
1618996200000|2021-04-21 09:10:00|17217.7|17211.7|17216.2|17210.2|17220.2|17214.2|17216.2|17210.2|142
1618996500000|2021-04-21 09:15:00|17215.7|17209.7|17219.2|17213.2|17220.2|17214.2|17215.2|17209.2|130
1618996800000|2021-04-21 09:20:00|17220.2|17214.2|17218.7|17212.7|17221.2|17215.2|17217.2|17211.2|116
1618997100000|2021-04-21 09:25:00|17218.2|17212.2|17218.2|17212.2|17218.7|17212.7|17217.2|17211.2|28
1618997400000|2021-04-21 09:30:00|17217.7|17211.7|17214.2|17208.2|17218.2|17212.2|17214.2|17208.2|53
1618997700000|2021-04-21 09:35:00|17213.7|17207.7|17212.2|17206.2|17213.7|17207.7|17211.2|17205.2|206
1618998000000|2021-04-21 09:40:00|17212.7|17206.7|17213.7|17207.7|17215.2|17209.2|17211.2|17205.2|131
1618998300000|2021-04-21 09:45:00|17213.2|17207.2|17214.7|17208.7|17214.7|17208.7|17212.2|17206.2|33
1618998600000|2021-04-21 09:50:00|17215.2|17209.2|17216.2|17210.2|17217.7|17211.7|17215.2|17209.2|90
1618998900000|2021-04-21 09:55:00|17215.2|17209.2|17216.7|17210.7|17216.7|17210.7|17214.2|17208.2|59
1618999200000|2021-04-21 10:00:00|17216.2|17210.2|17213.2|17207.2|17217.2|17211.2|17213.2|17207.2|39
1618999500000|2021-04-21 10:05:00|17213.7|17207.7|17216.2|17210.2|17217.2|17211.2|17213.2|17207.2|71
1618999800000|2021-04-21 10:10:00|17216.7|17210.7|17216.2|17210.2|17217.2|17211.2|17215.2|17209.2|34
1619000100000|2021-04-21 10:15:00|17217.2|17211.2|17214.2|17208.2|17220.2|17214.2|17214.2|17208.2|126
1619000400000|2021-04-21 10:20:00|17215.2|17209.2|17213.2|17207.2|17215.2|17209.2|17213.2|17207.2|50
1619000700000|2021-04-21 10:25:00|17212.7|17206.7|17215.2|17209.2|17216.7|17210.7|17212.7|17206.7|68
1619001000000|2021-04-21 10:30:00|17214.7|17208.7|17216.2|17210.2|17218.2|17212.2|17214.7|17208.7|49
1619001300000|2021-04-21 10:35:00|17216.7|17210.7|17217.2|17211.2|17217.2|17211.2|17216.2|17210.2|28
1619001600000|2021-04-21 10:40:00|17218.2|17212.2|17217.7|17211.7|17218.7|17212.7|17217.2|17211.2|81
1619001900000|2021-04-21 10:45:00|17218.2|17212.2|17222.2|17216.2|17224.2|17218.2|17218.2|17212.2|260
1619002200000|2021-04-21 10:50:00|17223.2|17217.2|17226.2|17220.2|17227.7|17221.7|17223.2|17217.2|355
1619002500000|2021-04-21 10:55:00|17225.7|17219.7|17230.2|17224.2|17230.2|17224.2|17225.2|17219.2|237
1619002800000|2021-04-21 11:00:00|17231.2|17225.2|17231.2|17225.2|17233.2|17227.2|17229.7|17223.7|306
1619003100000|2021-04-21 11:05:00|17231.7|17225.7|17229.7|17223.7|17232.7|17226.7|17229.2|17223.2|166
1619003400000|2021-04-21 11:10:00|17229.2|17223.2|17228.2|17222.2|17229.2|17223.2|17228.2|17222.2|52
1619003700000|2021-04-21 11:15:00|17227.7|17221.7|17230.2|17224.2|17230.2|17224.2|17227.7|17221.7|122
1619004000000|2021-04-21 11:20:00|17229.7|17223.7|17231.2|17225.2|17232.2|17226.2|17229.2|17223.2|144
1619004300000|2021-04-21 11:25:00|17231.7|17225.7|17228.7|17222.7|17231.7|17225.7|17228.2|17222.2|84
1619004600000|2021-04-21 11:30:00|17229.2|17223.2|17228.2|17222.2|17229.7|17223.7|17228.2|17222.2|24
1619004900000|2021-04-21 11:35:00|17227.7|17221.7|17227.7|17221.7|17228.2|17222.2|17227.2|17221.2|34
1619005200000|2021-04-21 11:40:00|17228.2|17222.2|17228.2|17222.2|17229.2|17223.2|17227.7|17221.7|23
1619005500000|2021-04-21 11:45:00|17227.7|17221.7|17227.7|17221.7|17228.7|17222.7|17227.2|17221.2|119
1619005800000|2021-04-21 11:50:00|17227.2|17221.2|17227.7|17221.7|17227.7|17221.7|17225.2|17219.2|184
1619006100000|2021-04-21 11:55:00|17227.2|17221.2|17228.2|17222.2|17229.7|17223.7|17227.2|17221.2|44
1619006400000|2021-04-21 12:00:00|17228.7|17222.7|17224.7|17218.7|17230.2|17224.2|17223.2|17217.2|163
1619006700000|2021-04-21 12:05:00|17225.7|17219.7|17222.7|17216.7|17226.2|17220.2|17222.2|17216.2|93
1619007000000|2021-04-21 12:10:00|17222.2|17216.2|17223.2|17217.2|17224.2|17218.2|17220.2|17214.2|148
1619007300000|2021-04-21 12:15:00|17222.7|17216.7|17220.7|17214.7|17224.7|17218.7|17220.2|17214.2|107
1619007600000|2021-04-21 12:20:00|17220.2|17214.2|17218.2|17212.2|17220.2|17214.2|17215.2|17209.2|262
1619007900000|2021-04-21 12:25:00|17217.7|17211.7|17218.2|17212.2|17219.2|17213.2|17216.2|17210.2|178
1619008200000|2021-04-21 12:30:00|17217.7|17211.7|17217.2|17211.2|17220.7|17214.7|17215.2|17209.2|231
1619008500000|2021-04-21 12:35:00|17216.7|17210.7|17215.2|17209.2|17218.2|17212.2|17214.2|17208.2|379
1619008800000|2021-04-21 12:40:00|17215.7|17209.7|17219.2|17213.2|17220.2|17214.2|17215.2|17209.2|105
1619009100000|2021-04-21 12:45:00|17220.2|17214.2|17221.2|17215.2|17221.2|17215.2|17219.2|17213.2|80
1619009400000|2021-04-21 12:50:00|17220.7|17214.7|17218.2|17212.2|17220.7|17214.7|17218.2|17212.2|20
1619009700000|2021-04-21 12:55:00|17218.7|17212.7|17219.7|17213.7|17220.2|17214.2|17218.2|17212.2|38
1619010000000|2021-04-21 13:00:00|17220.2|17214.2|17220.2|17214.2|17222.2|17216.2|17219.2|17213.2|57
1619010300000|2021-04-21 13:05:00|17220.7|17214.7|17219.2|17213.2|17220.7|17214.7|17219.2|17213.2|20
1619010600000|2021-04-21 13:10:00|17219.7|17213.7|17218.2|17212.2|17219.7|17213.7|17217.2|17211.2|98
1619010900000|2021-04-21 13:15:00|17217.7|17211.7|17217.2|17211.2|17219.2|17213.2|17217.2|17211.2|79
1619011200000|2021-04-21 13:20:00|17216.2|17210.2|17215.7|17209.7|17219.2|17213.2|17215.2|17209.2|66
1619011500000|2021-04-21 13:25:00|17215.2|17209.2|17217.2|17211.2|17218.2|17212.2|17215.2|17209.2|69
1619011800000|2021-04-21 13:30:00|17216.2|17210.2|17224.2|17218.2|17226.2|17220.2|17212.2|17206.2|636
1619012100000|2021-04-21 13:35:00|17223.2|17217.2|17218.7|17212.7|17231.2|17225.2|17218.7|17212.7|477
1619012400000|2021-04-21 13:40:00|17218.2|17212.2|17230.2|17224.2|17231.2|17225.2|17217.2|17211.2|404
1619012700000|2021-04-21 13:45:00|17229.7|17223.7|17245.2|17239.2|17246.7|17240.7|17229.7|17223.7|1274
1619013000000|2021-04-21 13:50:00|17246.2|17240.2|17246.2|17240.2|17248.2|17242.2|17243.2|17237.2|642
1619013300000|2021-04-21 13:55:00|17246.7|17240.7|17249.2|17243.2|17249.7|17243.7|17243.2|17237.2|512
1619013600000|2021-04-21 14:00:00|17248.7|17242.7|17249.2|17243.2|17252.2|17246.2|17248.2|17242.2|535
1619013900000|2021-04-21 14:05:00|17249.7|17243.7|17245.2|17239.2|17250.2|17244.2|17240.7|17234.7|351
1619014200000|2021-04-21 14:10:00|17244.2|17238.2|17244.7|17238.7|17248.2|17242.2|17243.7|17237.7|183
1619014500000|2021-04-21 14:15:00|17245.7|17239.7|17244.7|17238.7|17247.7|17241.7|17239.2|17233.2|349
1619014800000|2021-04-21 14:20:00|17245.2|17239.2|17253.2|17247.2|17254.2|17248.2|17241.2|17235.2|389
1619015100000|2021-04-21 14:25:00|17254.2|17248.2|17255.2|17249.2|17258.2|17252.2|17253.7|17247.7|613
1619015400000|2021-04-21 14:30:00|17255.7|17249.7|17252.7|17246.7|17257.7|17251.7|17249.2|17243.2|300
1619015700000|2021-04-21 14:35:00|17253.2|17247.2|17252.2|17246.2|17258.2|17252.2|17252.2|17246.2|185
1619016000000|2021-04-21 14:40:00|17253.2|17247.2|17257.2|17251.2|17257.2|17251.2|17251.2|17245.2|246
1619016300000|2021-04-21 14:45:00|17258.2|17252.2|17256.7|17250.7|17262.7|17256.7|17254.2|17248.2|408
1619016600000|2021-04-21 14:50:00|17256.2|17250.2|17254.7|17248.7|17257.7|17251.7|17252.2|17246.2|163
1619016900000|2021-04-21 14:55:00|17255.2|17249.2|17257.2|17251.2|17258.2|17252.2|17252.7|17246.7|151
1619017200000|2021-04-21 15:00:00|17257.7|17251.7|17265.7|17259.7|17268.2|17262.2|17256.2|17250.2|558
1619017500000|2021-04-21 15:05:00|17265.2|17259.2|17265.2|17259.2|17268.2|17262.2|17264.2|17258.2|194
1619017800000|2021-04-21 15:10:00|17265.7|17259.7|17270.2|17264.2|17272.2|17266.2|17263.7|17257.7|384
1619018100000|2021-04-21 15:15:00|17270.7|17264.7|17269.2|17263.2|17272.2|17266.2|17268.7|17262.7|225
1619018400000|2021-04-21 15:20:00|17268.7|17262.7|17269.2|17263.2|17270.2|17264.2|17266.2|17260.2|214
1619018700000|2021-04-21 15:25:00|17268.7|17262.7|17266.2|17260.2|17269.2|17263.2|17264.7|17258.7|101
1619019000000|2021-04-21 15:30:00|17265.7|17259.7|17267.7|17261.7|17270.2|17264.2|17265.2|17259.2|190
1619019300000|2021-04-21 15:35:00|17268.2|17262.2|17265.2|17259.2|17268.2|17262.2|17264.2|17258.2|73
1619019600000|2021-04-21 15:40:00|17266.2|17260.2|17266.2|17260.2|17268.7|17262.7|17265.2|17259.2|94
1619019900000|2021-04-21 15:45:00|17266.7|17260.7|17269.2|17263.2|17269.7|17263.7|17266.7|17260.7|72
1619020200000|2021-04-21 15:50:00|17268.7|17262.7|17270.7|17264.7|17270.7|17264.7|17267.2|17261.2|63
1619020500000|2021-04-21 15:55:00|17270.2|17264.2|17277.2|17271.2|17277.2|17271.2|17270.2|17264.2|438
1619020800000|2021-04-21 16:00:00|17277.7|17271.7|17285.2|17279.2|17285.7|17279.7|17277.7|17271.7|782
1619021100000|2021-04-21 16:05:00|17284.7|17278.7|17283.2|17277.2|17285.2|17279.2|17281.2|17275.2|155
1619021400000|2021-04-21 16:10:00|17282.2|17276.2|17281.2|17275.2|17283.2|17277.2|17281.2|17275.2|111
1619021700000|2021-04-21 16:15:00|17280.7|17274.7|17283.2|17277.2|17283.2|17277.2|17279.2|17273.2|132
1619022000000|2021-04-21 16:20:00|17282.7|17276.7|17283.2|17277.2|17283.7|17277.7|17282.2|17276.2|61
1619022300000|2021-04-21 16:25:00|17282.7|17276.7|17276.2|17270.2|17283.7|17277.7|17275.7|17269.7|133
1619022600000|2021-04-21 16:30:00|17277.2|17271.2|17277.7|17271.7|17282.2|17276.2|17277.2|17271.2|143
1619022900000|2021-04-21 16:35:00|17278.2|17272.2|17282.7|17276.7|17282.7|17276.7|17277.7|17271.7|57
1619023200000|2021-04-21 16:40:00|17283.2|17277.2|17290.2|17284.2|17293.7|17287.7|17283.2|17277.2|615
1619023500000|2021-04-21 16:45:00|17290.7|17284.7|17287.2|17281.2|17291.2|17285.2|17285.7|17279.7|109
1619023800000|2021-04-21 16:50:00|17287.7|17281.7|17290.7|17284.7|17293.2|17287.2|17287.2|17281.2|92
1619024100000|2021-04-21 16:55:00|17291.2|17285.2|17289.2|17283.2|17291.2|17285.2|17287.2|17281.2|102
1619024400000|2021-04-21 17:00:00|17289.7|17283.7|17288.2|17282.2|17291.2|17285.2|17288.2|17282.2|61
1619024700000|2021-04-21 17:05:00|17288.7|17282.7|17291.7|17285.7|17292.2|17286.2|17288.2|17282.2|123
1619025000000|2021-04-21 17:10:00|17292.2|17286.2|17291.7|17285.7|17292.2|17286.2|17291.2|17285.2|42
1619025300000|2021-04-21 17:15:00|17291.2|17285.2|17290.7|17284.7|17291.7|17285.7|17289.2|17283.2|64
1619025600000|2021-04-21 17:20:00|17291.2|17285.2|17297.2|17291.2|17298.7|17292.7|17290.7|17284.7|418
1619025900000|2021-04-21 17:25:00|17296.7|17290.7|17292.7|17286.7|17296.7|17290.7|17292.2|17286.2|73
1619026200000|2021-04-21 17:30:00|17293.2|17287.2|17295.7|17289.7|17297.2|17291.2|17292.7|17286.7|38
1619026500000|2021-04-21 17:35:00|17295.2|17289.2|17295.7|17289.7|17295.7|17289.7|17294.2|17288.2|28
1619026800000|2021-04-21 17:40:00|17295.2|17289.2|17293.2|17287.2|17295.7|17289.7|17293.2|17287.2|28
1619027100000|2021-04-21 17:45:00|17292.2|17286.2|17293.2|17287.2|17294.2|17288.2|17290.7|17284.7|101
1619027400000|2021-04-21 17:50:00|17293.7|17287.7|17292.2|17286.2|17293.7|17287.7|17291.2|17285.2|57
1619027700000|2021-04-21 17:55:00|17291.7|17285.7|17293.2|17287.2|17293.2|17287.2|17291.7|17285.7|60
1619028000000|2021-04-21 18:00:00|17293.7|17287.7|17295.7|17289.7|17298.2|17292.2|17293.7|17287.7|100
1619028300000|2021-04-21 18:05:00|17295.2|17289.2|17298.2|17292.2|17298.2|17292.2|17295.2|17289.2|84
1619028600000|2021-04-21 18:10:00|17296.7|17290.7|17297.7|17291.7|17298.2|17292.2|17296.2|17290.2|48
1619028900000|2021-04-21 18:15:00|17297.2|17291.2|17303.2|17297.2|17303.7|17297.7|17297.2|17291.2|344
1619029200000|2021-04-21 18:20:00|17302.7|17296.7|17300.2|17294.2|17304.2|17298.2|17300.2|17294.2|101
1619029500000|2021-04-21 18:25:00|17300.7|17294.7|17300.2|17294.2|17301.2|17295.2|17299.7|17293.7|20
1619029800000|2021-04-21 18:30:00|17300.7|17294.7|17300.7|17294.7|17302.2|17296.2|17300.2|17294.2|27
1619030100000|2021-04-21 18:35:00|17300.2|17294.2|17299.2|17293.2|17300.7|17294.7|17299.2|17293.2|27
1619030400000|2021-04-21 18:40:00|17298.7|17292.7|17299.2|17293.2|17301.2|17295.2|17298.7|17292.7|129
1619030700000|2021-04-21 18:45:00|17299.7|17293.7|17299.2|17293.2|17300.7|17294.7|17298.7|17292.7|39
1619031000000|2021-04-21 18:50:00|17299.7|17293.7|17301.2|17295.2|17301.2|17295.2|17299.2|17293.2|23
1619031300000|2021-04-21 18:55:00|17300.7|17294.7|17299.7|17293.7|17302.2|17296.2|17299.7|17293.7|69
1619031600000|2021-04-21 19:00:00|17299.2|17293.2|17299.7|17293.7|17300.7|17294.7|17298.2|17292.2|32
1619031900000|2021-04-21 19:05:00|17299.2|17293.2|17299.7|17293.7|17300.2|17294.2|17298.2|17292.2|13
1619032200000|2021-04-21 19:10:00|17300.2|17294.2|17305.7|17299.7|17306.2|17300.2|17300.2|17294.2|180
1619032500000|2021-04-21 19:15:00|17305.2|17299.2|17305.7|17299.7|17306.2|17300.2|17304.7|17298.7|40
1619032800000|2021-04-21 19:20:00|17306.2|17300.2|17305.2|17299.2|17306.2|17300.2|17305.2|17299.2|68
1619033100000|2021-04-21 19:25:00|17306.2|17300.2|17304.7|17298.7|17306.2|17300.2|17304.2|17298.2|37
1619033400000|2021-04-21 19:30:00|17305.2|17299.2|17313.2|17307.2|17314.2|17308.2|17305.2|17299.2|402
1619033700000|2021-04-21 19:35:00|17313.7|17307.7|17312.7|17306.7|17314.7|17308.7|17311.7|17305.7|66
1619034000000|2021-04-21 19:40:00|17312.2|17306.2|17313.7|17307.7|17314.2|17308.2|17310.7|17304.7|73
1619034300000|2021-04-21 19:45:00|17313.2|17307.2|17315.2|17309.2|17315.2|17309.2|17311.2|17305.2|73
1619034600000|2021-04-21 19:50:00|17316.2|17310.2|17316.2|17310.2|17316.2|17310.2|17313.2|17307.2|142
1619034900000|2021-04-21 19:55:00|17315.7|17309.7|17315.2|17309.2|17316.2|17310.2|17313.2|17307.2|142
1619035200000|2021-04-21 20:00:00|17315.7|17309.7|17314.7|17308.7|17317.7|17311.7|17314.2|17308.2|119
1619035500000|2021-04-21 20:05:00|17314.2|17308.2|17318.2|17312.2|17318.2|17312.2|17314.2|17308.2|90
1619035800000|2021-04-21 20:10:00|17317.2|17311.2|17317.2|17311.2|17319.2|17313.2|17316.2|17310.2|123
1619036100000|2021-04-21 20:15:00|17315.2|17309.2|17320.2|17314.2|17320.2|17314.2|17315.2|17309.2|140
1619036400000|2021-04-21 20:20:00|17319.7|17313.7|17319.7|17313.7|17320.7|17314.7|17319.2|17313.2|62
1619036700000|2021-04-21 20:25:00|17319.2|17313.2|17318.2|17312.2|17322.2|17316.2|17317.7|17311.7|132
1619037000000|2021-04-21 20:30:00|17318.7|17312.7|17318.2|17312.2|17319.2|17313.2|17317.2|17311.2|45
1619037300000|2021-04-21 20:35:00|17318.7|17312.7|17318.7|17312.7|17319.2|17313.2|17318.2|17312.2|23
1619037600000|2021-04-21 20:40:00|17319.2|17313.2|17320.2|17314.2|17322.2|17316.2|17319.2|17313.2|130
1619037900000|2021-04-21 20:45:00|17319.7|17313.7|17330.7|17324.7|17331.2|17325.2|17319.7|17313.7|353
1619038200000|2021-04-21 20:50:00|17330.2|17324.2|17329.7|17323.7|17331.2|17325.2|17329.2|17323.2|92
1619038500000|2021-04-21 20:55:00|17327.7|17321.7|17331.2|17325.2|17332.2|17326.2|17326.7|17320.7|235
1619038800000|2021-04-21 21:00:00|17334.7|17320.7|17336.3|17322.3|17336.3|17322.3|17334.7|17320.7|0
1619039100000|2021-04-21 21:05:00|17336.1|17322.1|17335.9|17321.9|17336.1|17322.1|17334.8|17320.8|0
1619039400000|2021-04-21 21:10:00|17334.8|17320.8|17335.8|17321.8|17336|17322|17334.8|17320.8|0
1619039700000|2021-04-21 21:15:00|17335.9|17321.9|17337|17323|17337|17323|17335.8|17321.8|0
1619040000000|2021-04-21 21:20:00|17336.4|17322.4|17335.5|17321.5|17337.2|17323.2|17335.5|17321.5|0
1619040300000|2021-04-21 21:25:00|17336.4|17322.4|17333.8|17319.8|17336.4|17322.4|17333.2|17319.2|0
1619040600000|2021-04-21 21:30:00|17333.7|17319.7|17333.7|17319.7|17333.7|17319.7|17333.7|17319.7|0
1619040900000|2021-04-21 21:35:00|17334.9|17320.9|17334.7|17320.7|17334.9|17320.9|17334|17320|0
1619041200000|2021-04-21 21:40:00|17334.8|17320.8|17334.8|17320.8|17334.8|17320.8|17334.4|17320.4|0
1619041500000|2021-04-21 21:45:00|17334.5|17320.5|17334.3|17320.3|17334.5|17320.5|17334.3|17320.3|0
1619041800000|2021-04-21 21:50:00|17334.4|17320.4|17334.4|17320.4|17334.5|17320.5|17334.4|17320.4|0
1619042100000|2021-04-21 21:55:00|17334.7|17320.7|17334.8|17320.8|17336|17322|17334.2|17320.2|0
1619042400000|2021-04-21 22:00:00|17337.1|17323.1|17340.6|17326.6|17341.4|17327.4|17334.9|17320.9|0
1619042700000|2021-04-21 22:05:00|17339.9|17325.9|17338.5|17324.5|17340.6|17326.6|17337|17323|0
1619043000000|2021-04-21 22:10:00|17339.2|17325.2|17338.5|17324.5|17339.9|17325.9|17338.5|17324.5|0
1619043300000|2021-04-21 22:15:00|17337.7|17323.7|17337.7|17323.7|17339.2|17325.2|17337.7|17323.7|0
1619043600000|2021-04-21 22:20:00|17338.5|17324.5|17337|17323|17338.5|17324.5|17336.3|17322.3|0
1619043900000|2021-04-21 22:25:00|17337.7|17323.7|17336.3|17322.3|17338.5|17324.5|17336.3|17322.3|0
1619044200000|2021-04-21 22:30:00|17335.5|17321.5|17336.3|17322.3|17336.3|17322.3|17334.8|17320.8|0
1619044500000|2021-04-21 22:35:00|17335.5|17321.5|17333.4|17319.4|17336.3|17322.3|17332.6|17318.6|0
1619044800000|2021-04-21 22:40:00|17333|17319|17329.2|17315.2|17333|17319|17328.5|17314.5|0
1619045100000|2021-04-21 22:45:00|17329.9|17315.9|17328.5|17314.5|17330.7|17316.7|17328.5|17314.5|0
1619045400000|2021-04-21 22:50:00|17329.2|17315.2|17329.2|17315.2|17329.9|17315.9|17327.8|17313.8|0
1619045700000|2021-04-21 22:55:00|17328.5|17314.5|17330.7|17316.7|17331.4|17317.4|17328.5|17314.5|0
1619046000000|2021-04-21 23:00:00|17331.4|17317.4|17329.9|17315.9|17331.4|17317.4|17329.9|17315.9|0
1619046300000|2021-04-21 23:05:00|17330.3|17316.3|17330.7|17316.7|17331.4|17317.4|17328.5|17314.5|0
1619046600000|2021-04-21 23:10:00|17331.4|17317.4|17333.6|17319.6|17334.3|17320.3|17331.4|17317.4|0
1619046900000|2021-04-21 23:15:00|17332.9|17318.9|17333.6|17319.6|17335.8|17321.8|17332.9|17318.9|0
1619047200000|2021-04-21 23:20:00|17332.9|17318.9|17332.1|17318.1|17334.3|17320.3|17332.1|17318.1|0
1619047500000|2021-04-21 23:25:00|17331.4|17317.4|17329.9|17315.9|17332.1|17318.1|17328.5|17314.5|0
1619047800000|2021-04-21 23:30:00|17330.7|17316.7|17330.7|17316.7|17330.7|17316.7|17328.5|17314.5|0
1619048100000|2021-04-21 23:35:00|17329.9|17315.9|17329.2|17315.2|17329.9|17315.9|17328.5|17314.5|0
1619048400000|2021-04-21 23:40:00|17327.8|17313.8|17327|17313|17328.5|17314.5|17325.6|17311.6|0
1619048700000|2021-04-21 23:45:00|17327.8|17313.8|17327|17313|17328.5|17314.5|17327|17313|0
1619049000000|2021-04-21 23:50:00|17327.8|17313.8|17327.6|17313.6|17330.7|17316.7|17327.6|17313.6|0
1619049300000|2021-04-21 23:55:00|17328|17314|17326.9|17312.9|17328.4|17314.4|17326.2|17312.2|0
1619049600000|2021-04-22 00:00:00|17326.2|17312.2|17325.4|17311.4|17328.4|17314.4|17324.7|17310.7|0
1619049900000|2021-04-22 00:05:00|17324.7|17310.7|17325.4|17311.4|17328.4|17314.4|17322.5|17308.5|0
1619050200000|2021-04-22 00:10:00|17325.1|17311.1|17325.4|17311.4|17326.9|17312.9|17324|17310|0
1619050500000|2021-04-22 00:15:00|17326.2|17312.2|17327.3|17313.3|17330.2|17316.2|17324.7|17310.7|0
1619050800000|2021-04-22 00:20:00|17326.9|17312.9|17335.7|17321.7|17335.7|17321.7|17326.9|17312.9|0
1619051100000|2021-04-22 00:25:00|17335.3|17321.3|17334.9|17320.9|17335.7|17321.7|17332.7|17318.7|0
1619051400000|2021-04-22 00:30:00|17335.3|17321.3|17332.4|17318.4|17338.2|17324.2|17332.4|17318.4|0
1619051700000|2021-04-22 00:35:00|17332.6|17318.6|17334.9|17320.9|17338.2|17324.2|17332.4|17318.4|0
1619052000000|2021-04-22 00:40:00|17335.1|17321.1|17334.9|17320.9|17335.3|17321.3|17334.6|17320.6|0
1619052300000|2021-04-22 00:45:00|17313.2|17309.2|17321.2|17317.2|17323.2|17319.2|17312.7|17308.7|2947
1619052600000|2021-04-22 00:50:00|17320.7|17316.7|17319.2|17315.2|17323.2|17319.2|17318.2|17314.2|947
1619052900000|2021-04-22 00:55:00|17318.2|17314.2|17321.7|17317.7|17324.2|17320.2|17315.2|17311.2|1125
1619053200000|2021-04-22 01:00:00|17320.2|17316.2|17377.2|17373.2|17377.2|17373.2|17318.7|17314.7|7552
1619053500000|2021-04-22 01:05:00|17376.7|17372.7|17418.2|17414.2|17422.2|17418.2|17376.7|17372.7|8140
1619053800000|2021-04-22 01:10:00|17418.7|17414.7|17401.7|17397.7|17423.7|17419.7|17398.7|17394.7|5266
1619054100000|2021-04-22 01:15:00|17401.2|17397.2|17333.2|17329.2|17411.7|17407.7|17330.7|17326.7|9095
1619054400000|2021-04-22 01:20:00|17332.7|17328.7|17359.2|17355.2|17363.2|17359.2|17323.2|17319.2|5031
1619054700000|2021-04-22 01:25:00|17358.7|17354.7|17354.2|17350.2|17365.2|17361.2|17329.2|17325.2|3305
1619055000000|2021-04-22 01:30:00|17354.7|17350.7|17360.2|17356.2|17363.2|17359.2|17342.2|17338.2|2610
1619055300000|2021-04-22 01:35:00|17359.7|17355.7|17378.2|17374.2|17386.7|17382.7|17354.7|17350.7|3925
1619055600000|2021-04-22 01:40:00|17379.2|17375.2|17379.7|17375.7|17382.7|17378.7|17357.2|17353.2|2350
1619055900000|2021-04-22 01:45:00|17379.2|17375.2|17380.7|17376.7|17387.7|17383.7|17364.2|17360.2|2339
1619056200000|2021-04-22 01:50:00|17383.2|17379.2|17329.7|17325.7|17384.7|17380.7|17328.2|17324.2|4231
1619056500000|2021-04-22 01:55:00|17329.2|17325.2|17295.2|17291.2|17333.7|17329.7|17286.2|17282.2|7795
1619056800000|2021-04-22 02:00:00|17295.7|17291.7|17298.2|17294.2|17304.7|17300.7|17279.2|17275.2|4646
1619057100000|2021-04-22 02:05:00|17297.7|17293.7|17301.2|17297.2|17316.7|17312.7|17292.7|17288.7|2983
1619057400000|2021-04-22 02:10:00|17301.7|17297.7|17318.2|17314.2|17319.2|17315.2|17276.2|17272.2|3303
1619057700000|2021-04-22 02:15:00|17316.7|17312.7|17312.2|17308.2|17322.7|17318.7|17297.2|17293.2|1662
1619058000000|2021-04-22 02:20:00|17313.2|17309.2|17308.2|17304.2|17321.2|17317.2|17303.2|17299.2|1309
1619058300000|2021-04-22 02:25:00|17308.7|17304.7|17331.2|17327.2|17332.2|17328.2|17303.7|17299.7|2043
1619058600000|2021-04-22 02:30:00|17332.2|17328.2|17340.7|17336.7|17344.2|17340.2|17328.2|17324.2|2346
1619058900000|2021-04-22 02:35:00|17341.7|17337.7|17342.2|17338.2|17347.2|17343.2|17318.7|17314.7|1753
1619059200000|2021-04-22 02:40:00|17341.7|17337.7|17329.7|17325.7|17343.2|17339.2|17323.7|17319.7|930
1619059500000|2021-04-22 02:45:00|17330.7|17326.7|17351.2|17347.2|17354.2|17350.2|17326.7|17322.7|1654
1619059800000|2021-04-22 02:50:00|17352.2|17348.2|17363.2|17359.2|17364.2|17360.2|17343.7|17339.7|2123
1619060100000|2021-04-22 02:55:00|17364.2|17360.2|17355.2|17351.2|17365.2|17361.2|17349.2|17345.2|1081
1619060400000|2021-04-22 03:00:00|17354.7|17350.7|17355.7|17351.7|17358.7|17354.7|17347.7|17343.7|956
1619060700000|2021-04-22 03:05:00|17356.2|17352.2|17371.2|17367.2|17371.2|17367.2|17353.2|17349.2|1439
1619061000000|2021-04-22 03:10:00|17372.2|17368.2|17370.2|17366.2|17377.2|17373.2|17367.2|17363.2|1564
1619061300000|2021-04-22 03:15:00|17370.7|17366.7|17376.2|17372.2|17376.2|17372.2|17362.2|17358.2|1092
1619061600000|2021-04-22 03:20:00|17376.7|17372.7|17373.2|17369.2|17380.2|17376.2|17366.7|17362.7|1183
1619061900000|2021-04-22 03:25:00|17372.2|17368.2|17368.2|17364.2|17376.2|17372.2|17362.2|17358.2|1003
1619062200000|2021-04-22 03:30:00|17368.7|17364.7|17355.2|17351.2|17376.2|17372.2|17354.2|17350.2|1181
1619062500000|2021-04-22 03:35:00|17355.7|17351.7|17354.2|17350.2|17360.2|17356.2|17350.2|17346.2|1148
1619062800000|2021-04-22 03:40:00|17353.2|17349.2|17336.2|17332.2|17363.2|17359.2|17336.2|17332.2|1567
1619063100000|2021-04-22 03:45:00|17334.2|17330.2|17326.7|17322.7|17334.2|17330.2|17312.2|17308.2|3148
1619063400000|2021-04-22 03:50:00|17327.2|17323.2|17324.2|17320.2|17334.2|17330.2|17311.7|17307.7|2316
1619063700000|2021-04-22 03:55:00|17323.7|17319.7|17319.2|17315.2|17330.7|17326.7|17300.2|17296.2|2308
1619064000000|2021-04-22 04:00:00|17318.7|17314.7|17286.7|17282.7|17319.2|17315.2|17286.2|17282.2|2908
1619064300000|2021-04-22 04:05:00|17285.7|17281.7|17256.7|17252.7|17293.2|17289.2|17242.7|17238.7|5774
1619064600000|2021-04-22 04:10:00|17255.7|17251.7|17224.2|17220.2|17270.7|17266.7|17222.2|17218.2|4775
1619064900000|2021-04-22 04:15:00|17225.2|17221.2|17222.2|17218.2|17227.2|17223.2|17177.7|17173.7|7801
1619065200000|2021-04-22 04:20:00|17223.2|17219.2|17208.2|17204.2|17241.2|17237.2|17208.2|17204.2|2915
1619065500000|2021-04-22 04:25:00|17209.2|17205.2|17199.7|17195.7|17212.2|17208.2|17173.2|17169.2|4215
1619065800000|2021-04-22 04:30:00|17199.2|17195.2|17162.4|17158.4|17206.2|17202.2|17161.4|17157.4|4158
1619066100000|2021-04-22 04:35:00|17161.9|17157.9|17117.9|17113.9|17185.9|17181.9|17101.4|17097.4|6970
1619066400000|2021-04-22 04:40:00|17118.4|17114.4|17172.4|17168.4|17177.4|17173.4|17108.4|17104.4|5094
1619066700000|2021-04-22 04:45:00|17172.9|17168.9|17189.4|17185.4|17199.9|17195.9|17170.9|17166.9|4686
1619067000000|2021-04-22 04:50:00|17188.4|17184.4|17208.4|17204.4|17208.4|17204.4|17180.9|17176.9|2612
1619067300000|2021-04-22 04:55:00|17207.4|17203.4|17221.9|17217.9|17223.9|17219.9|17201.9|17197.9|2652
1619067600000|2021-04-22 05:00:00|17221.4|17217.4|17189.4|17185.4|17225.4|17221.4|17182.4|17178.4|2701
1619067900000|2021-04-22 05:05:00|17188.9|17184.9|17143.9|17139.9|17189.9|17185.9|17142.9|17138.9|2902
1619068200000|2021-04-22 05:10:00|17142.9|17138.9|17155.9|17151.9|17165.4|17161.4|17134.4|17130.4|3248
1619068500000|2021-04-22 05:15:00|17156.4|17152.4|17148.4|17144.4|17182.4|17178.4|17148.4|17144.4|2709
1619068800000|2021-04-22 05:20:00|17149.4|17145.4|17144.9|17140.9|17162.4|17158.4|17142.4|17138.4|1827
1619069100000|2021-04-22 05:25:00|17143.9|17139.9|17141.9|17137.9|17164.4|17160.4|17140.4|17136.4|3187
1619069400000|2021-04-22 05:30:00|17140.2|17136.2|17132.7|17128.7|17142.7|17138.7|17120.7|17116.7|2858
1619069700000|2021-04-22 05:35:00|17132.2|17128.2|17148.7|17144.7|17152.7|17148.7|17129.7|17125.7|1793
1619070000000|2021-04-22 05:40:00|17148.2|17144.2|17152.7|17148.7|17156.7|17152.7|17143.2|17139.2|2442
1619070300000|2021-04-22 05:45:00|17156.7|17142.7|17158.9|17144.9|17158.9|17144.9|17154.9|17140.9|8
1619070600000|2021-04-22 05:50:00|17158.5|17144.5|17186.1|17172.1|17188.9|17174.9|17158.5|17144.5|0
1619070900000|2021-04-22 05:55:00|17186.4|17172.4|17188.4|17174.4|17190.6|17176.6|17183.2|17169.2|0
1619071200000|2021-04-22 06:00:00|17188.8|17174.8|17192.6|17178.6|17192.6|17178.6|17182.5|17168.5|0
1619071500000|2021-04-22 06:05:00|17192.3|17178.3|17184.8|17170.8|17192.3|17178.3|17184.4|17170.4|0
1619071800000|2021-04-22 06:10:00|17184.6|17170.6|17178.7|17164.7|17184.8|17170.8|17177.6|17163.6|0
1619072100000|2021-04-22 06:15:00|17162.7|17148.7|17173.4|17159.4|17174.2|17160.2|17162.5|17148.5|0
1619072400000|2021-04-22 06:20:00|17173.5|17159.5|17176.8|17162.8|17177.6|17163.6|17173.5|17159.5|0
1619072700000|2021-04-22 06:25:00|17176.2|17162.2|17179|17165|17179|17165|17176|17162|0
1619073000000|2021-04-22 06:30:00|17177|17163|17177.2|17163.2|17179.3|17165.3|17172.8|17158.8|0
1619073300000|2021-04-22 06:35:00|17177.1|17163.1|17175.2|17161.2|17180.7|17166.7|17175.1|17161.1|0
1619073600000|2021-04-22 06:40:00|17175.1|17161.1|17169.5|17155.5|17175.1|17161.1|17164.5|17150.5|0
1619073900000|2021-04-22 06:45:00|17169.6|17155.6|17166.9|17152.9|17170|17156|17166.6|17152.6|0
1619074200000|2021-04-22 06:50:00|17166.8|17152.8|17167.7|17153.7|17167.8|17153.8|17165.6|17151.6|0
1619074500000|2021-04-22 06:55:00|17167.6|17153.6|17168|17154|17170.1|17156.1|17165.3|17151.3|0
1619074800000|2021-04-22 07:00:00|17168.7|17154.7|17169.2|17163.2|17169.2|17163.2|17136.7|17130.7|1017
1619075100000|2021-04-22 07:05:00|17169.7|17163.7|17175.2|17169.2|17181.7|17175.7|17169.7|17163.7|822
1619075400000|2021-04-22 07:10:00|17175.7|17169.7|17172.7|17166.7|17178.7|17172.7|17170.7|17164.7|336
1619075700000|2021-04-22 07:15:00|17173.2|17167.2|17172.2|17166.2|17175.7|17169.7|17167.7|17161.7|304
1619076000000|2021-04-22 07:20:00|17172.7|17166.7|17172.7|17166.7|17176.7|17170.7|17172.2|17166.2|210
1619076300000|2021-04-22 07:25:00|17173.7|17167.7|17176.2|17170.2|17178.2|17172.2|17173.7|17167.7|242
1619076600000|2021-04-22 07:30:00|17175.7|17169.7|17172.2|17166.2|17179.7|17173.7|17171.7|17165.7|191
1619076900000|2021-04-22 07:35:00|17172.7|17166.7|17174.7|17168.7|17175.7|17169.7|17171.2|17165.2|108
1619077200000|2021-04-22 07:40:00|17174.2|17168.2|17176.7|17170.7|17177.2|17171.2|17173.7|17167.7|132
1619077500000|2021-04-22 07:45:00|17177.7|17171.7|17174.2|17168.2|17178.7|17172.7|17174.2|17168.2|130
1619077800000|2021-04-22 07:50:00|17174.7|17168.7|17174.2|17168.2|17175.7|17169.7|17173.7|17167.7|35
1619078100000|2021-04-22 07:55:00|17174.7|17168.7|17161.2|17155.2|17175.7|17169.7|17158.2|17152.2|383
1619078400000|2021-04-22 08:00:00|17160.7|17154.7|17157.7|17151.7|17160.7|17154.7|17154.2|17148.2|296
1619078700000|2021-04-22 08:05:00|17156.7|17150.7|17163.7|17157.7|17165.7|17159.7|17155.7|17149.7|207
1619079000000|2021-04-22 08:10:00|17164.2|17158.2|17167.7|17161.7|17171.7|17165.7|17163.7|17157.7|214
1619079300000|2021-04-22 08:15:00|17167.2|17161.2|17169.7|17163.7|17170.2|17164.2|17163.7|17157.7|125
1619079600000|2021-04-22 08:20:00|17170.7|17164.7|17168.7|17162.7|17170.7|17164.7|17162.7|17156.7|237
1619079900000|2021-04-22 08:25:00|17167.7|17161.7|17169.7|17163.7|17169.7|17163.7|17164.2|17158.2|96
1619080200000|2021-04-22 08:30:00|17170.7|17164.7|17173.7|17167.7|17175.7|17169.7|17170.2|17164.2|263
1619080500000|2021-04-22 08:35:00|17173.2|17167.2|17175.2|17169.2|17175.7|17169.7|17172.2|17166.2|85
1619080800000|2021-04-22 08:40:00|17176.7|17170.7|17171.7|17165.7|17178.2|17172.2|17171.7|17165.7|161
1619081100000|2021-04-22 08:45:00|17172.2|17166.2|17168.2|17162.2|17173.7|17167.7|17167.2|17161.2|124
1619081400000|2021-04-22 08:50:00|17167.7|17161.7|17167.7|17161.7|17169.7|17163.7|17166.7|17160.7|74
1619081700000|2021-04-22 08:55:00|17168.2|17162.2|17166.7|17160.7|17170.2|17164.2|17166.7|17160.7|55
1619082000000|2021-04-22 09:00:00|17169.7|17163.7|17169.2|17163.2|17172.7|17166.7|17168.2|17162.2|125
1619082300000|2021-04-22 09:05:00|17168.7|17162.7|17171.2|17165.2|17172.7|17166.7|17168.2|17162.2|45
1619082600000|2021-04-22 09:10:00|17170.7|17164.7|17173.7|17167.7|17174.7|17168.7|17170.7|17164.7|77
1619082900000|2021-04-22 09:15:00|17174.2|17168.2|17175.2|17169.2|17178.2|17172.2|17174.2|17168.2|201
1619083200000|2021-04-22 09:20:00|17174.7|17168.7|17174.7|17168.7|17175.7|17169.7|17173.2|17167.2|54
1619083500000|2021-04-22 09:25:00|17175.7|17169.7|17176.2|17170.2|17176.2|17170.2|17173.7|17167.7|55
1619083800000|2021-04-22 09:30:00|17175.2|17169.2|17174.2|17168.2|17176.2|17170.2|17172.7|17166.7|57
1619084100000|2021-04-22 09:35:00|17174.7|17168.7|17171.7|17165.7|17174.7|17168.7|17171.7|17165.7|27
1619084400000|2021-04-22 09:40:00|17172.7|17166.7|17171.7|17165.7|17172.7|17166.7|17171.7|17165.7|21
1619084700000|2021-04-22 09:45:00|17172.2|17166.2|17174.7|17168.7|17174.7|17168.7|17172.2|17166.2|24
1619085000000|2021-04-22 09:50:00|17175.7|17169.7|17177.7|17171.7|17180.7|17174.7|17174.7|17168.7|253
1619085300000|2021-04-22 09:55:00|17177.2|17171.2|17189.7|17183.7|17191.7|17185.7|17176.7|17170.7|477
1619085600000|2021-04-22 10:00:00|17189.2|17183.2|17186.7|17180.7|17195.7|17189.7|17186.7|17180.7|458
1619085900000|2021-04-22 10:05:00|17187.7|17181.7|17188.7|17182.7|17191.7|17185.7|17187.7|17181.7|108
1619086200000|2021-04-22 10:10:00|17187.7|17181.7|17191.2|17185.2|17192.7|17186.7|17187.7|17181.7|98
1619086500000|2021-04-22 10:15:00|17190.7|17184.7|17184.7|17178.7|17190.7|17184.7|17183.7|17177.7|133
1619086800000|2021-04-22 10:20:00|17184.2|17178.2|17185.7|17179.7|17186.2|17180.2|17181.7|17175.7|179
1619087100000|2021-04-22 10:25:00|17184.7|17178.7|17184.2|17178.2|17186.7|17180.7|17184.2|17178.2|79
1619087400000|2021-04-22 10:30:00|17183.7|17177.7|17185.2|17179.2|17187.2|17181.2|17182.7|17176.7|78
1619087700000|2021-04-22 10:35:00|17185.7|17179.7|17189.7|17183.7|17191.7|17185.7|17185.7|17179.7|97
1619088000000|2021-04-22 10:40:00|17190.7|17184.7|17198.2|17192.2|17201.7|17195.7|17190.2|17184.2|419
1619088300000|2021-04-22 10:45:00|17197.7|17191.7|17196.7|17190.7|17198.7|17192.7|17194.7|17188.7|108
1619088600000|2021-04-22 10:50:00|17197.2|17191.2|17193.7|17187.7|17198.7|17192.7|17190.7|17184.7|184
1619088900000|2021-04-22 10:55:00|17192.7|17186.7|17194.7|17188.7|17195.2|17189.2|17188.7|17182.7|158
1619089200000|2021-04-22 11:00:00|17194.2|17188.2|17193.7|17187.7|17194.7|17188.7|17190.7|17184.7|204
1619089500000|2021-04-22 11:05:00|17192.7|17186.7|17194.2|17188.2|17195.2|17189.2|17192.7|17186.7|84
1619089800000|2021-04-22 11:10:00|17194.7|17188.7|17201.7|17195.7|17204.2|17198.2|17194.7|17188.7|344
1619090100000|2021-04-22 11:15:00|17201.2|17195.2|17202.7|17196.7|17206.7|17200.7|17199.7|17193.7|243
1619090400000|2021-04-22 11:20:00|17202.2|17196.2|17197.7|17191.7|17202.7|17196.7|17196.2|17190.2|136
1619090700000|2021-04-22 11:25:00|17197.2|17191.2|17196.7|17190.7|17198.2|17192.2|17195.7|17189.7|95
1619091000000|2021-04-22 11:30:00|17197.2|17191.2|17198.7|17192.7|17199.2|17193.2|17195.2|17189.2|98
1619091300000|2021-04-22 11:35:00|17198.2|17192.2|17195.7|17189.7|17199.7|17193.7|17195.7|17189.7|38
1619091600000|2021-04-22 11:40:00|17196.2|17190.2|17192.7|17186.7|17197.2|17191.2|17192.7|17186.7|107
1619091900000|2021-04-22 11:45:00|17193.2|17187.2|17192.2|17186.2|17195.7|17189.7|17191.2|17185.2|99
1619092200000|2021-04-22 11:50:00|17191.7|17185.7|17189.2|17183.2|17192.7|17186.7|17187.7|17181.7|144
1619092500000|2021-04-22 11:55:00|17189.7|17183.7|17188.7|17182.7|17190.2|17184.2|17185.2|17179.2|105
1619092800000|2021-04-22 12:00:00|17187.7|17181.7|17190.7|17184.7|17191.7|17185.7|17186.2|17180.2|125
1619093100000|2021-04-22 12:05:00|17190.2|17184.2|17199.2|17193.2|17199.7|17193.7|17190.2|17184.2|177
1619093400000|2021-04-22 12:10:00|17199.7|17193.7|17195.2|17189.2|17200.7|17194.7|17194.7|17188.7|157
1619093700000|2021-04-22 12:15:00|17195.7|17189.7|17198.2|17192.2|17198.7|17192.7|17192.7|17186.7|78
1619094000000|2021-04-22 12:20:00|17197.7|17191.7|17196.7|17190.7|17199.7|17193.7|17196.7|17190.7|74
1619094300000|2021-04-22 12:25:00|17197.2|17191.2|17194.7|17188.7|17197.7|17191.7|17194.7|17188.7|29
1619094600000|2021-04-22 12:30:00|17195.2|17189.2|17210.2|17204.2|17211.7|17205.7|17192.7|17186.7|509
1619094900000|2021-04-22 12:35:00|17210.7|17204.7|17208.7|17202.7|17211.7|17205.7|17207.7|17201.7|272
1619095200000|2021-04-22 12:40:00|17208.2|17202.2|17206.7|17200.7|17209.7|17203.7|17206.7|17200.7|169
1619095500000|2021-04-22 12:45:00|17207.7|17201.7|17207.2|17201.2|17208.7|17202.7|17206.7|17200.7|147
1619095800000|2021-04-22 12:50:00|17206.7|17200.7|17206.7|17200.7|17210.7|17204.7|17206.2|17200.2|136
1619096100000|2021-04-22 12:55:00|17207.2|17201.2|17204.7|17198.7|17207.2|17201.2|17201.2|17195.2|125
1619096400000|2021-04-22 13:00:00|17205.2|17199.2|17205.7|17199.7|17205.7|17199.7|17201.7|17195.7|72
1619096700000|2021-04-22 13:05:00|17205.2|17199.2|17204.7|17198.7|17205.7|17199.7|17202.7|17196.7|102
1619097000000|2021-04-22 13:10:00|17205.2|17199.2|17204.7|17198.7|17206.2|17200.2|17203.2|17197.2|64
1619097300000|2021-04-22 13:15:00|17204.2|17198.2|17206.7|17200.7|17208.7|17202.7|17202.7|17196.7|123
1619097600000|2021-04-22 13:20:00|17206.2|17200.2|17206.7|17200.7|17207.7|17201.7|17203.7|17197.7|51
1619097900000|2021-04-22 13:25:00|17207.2|17201.2|17208.2|17202.2|17209.7|17203.7|17206.7|17200.7|126
1619098200000|2021-04-22 13:30:00|17207.7|17201.7|17194.2|17188.2|17207.7|17201.7|17188.7|17182.7|878
1619098500000|2021-04-22 13:35:00|17193.7|17187.7|17187.7|17181.7|17195.7|17189.7|17185.7|17179.7|405
1619098800000|2021-04-22 13:40:00|17188.2|17182.2|17185.7|17179.7|17189.7|17183.7|17180.7|17174.7|473
1619099100000|2021-04-22 13:45:00|17186.2|17180.2|17176.7|17170.7|17186.2|17180.2|17172.7|17166.7|722
1619099400000|2021-04-22 13:50:00|17177.7|17171.7|17179.7|17173.7|17183.7|17177.7|17176.7|17170.7|361
1619099700000|2021-04-22 13:55:00|17180.7|17174.7|17186.7|17180.7|17190.2|17184.2|17176.2|17170.2|479
1619100000000|2021-04-22 14:00:00|17186.2|17180.2|17179.7|17173.7|17186.7|17180.7|17174.7|17168.7|485
1619100300000|2021-04-22 14:05:00|17180.2|17174.2|17186.7|17180.7|17187.2|17181.2|17179.7|17173.7|240
1619100600000|2021-04-22 14:10:00|17186.2|17180.2|17184.7|17178.7|17188.2|17182.2|17183.7|17177.7|174
1619100900000|2021-04-22 14:15:00|17185.7|17179.7|17180.7|17174.7|17185.7|17179.7|17177.7|17171.7|232
1619101200000|2021-04-22 14:20:00|17181.7|17175.7|17180.7|17174.7|17183.2|17177.2|17176.7|17170.7|244
1619101500000|2021-04-22 14:25:00|17181.7|17175.7|17192.7|17186.7|17198.2|17192.2|17181.7|17175.7|451
1619101800000|2021-04-22 14:30:00|17193.7|17187.7|17207.2|17201.2|17208.7|17202.7|17191.7|17185.7|608
1619102100000|2021-04-22 14:35:00|17208.2|17202.2|17203.2|17197.2|17213.2|17207.2|17200.7|17194.7|772
1619102400000|2021-04-22 14:40:00|17202.7|17196.7|17198.7|17192.7|17204.2|17198.2|17195.7|17189.7|212
1619102700000|2021-04-22 14:45:00|17199.2|17193.2|17200.7|17194.7|17201.7|17195.7|17196.7|17190.7|182
1619103000000|2021-04-22 14:50:00|17201.7|17195.7|17200.7|17194.7|17205.2|17199.2|17194.7|17188.7|256
1619103300000|2021-04-22 14:55:00|17201.2|17195.2|17197.7|17191.7|17201.7|17195.7|17195.7|17189.7|120
1619103600000|2021-04-22 15:00:00|17198.2|17192.2|17194.2|17188.2|17201.7|17195.7|17191.7|17185.7|167
1619103900000|2021-04-22 15:05:00|17193.7|17187.7|17204.2|17198.2|17204.7|17198.7|17191.7|17185.7|231
1619104200000|2021-04-22 15:10:00|17203.7|17197.7|17200.2|17194.2|17206.2|17200.2|17198.2|17192.2|181
1619104500000|2021-04-22 15:15:00|17200.7|17194.7|17197.7|17191.7|17200.7|17194.7|17195.7|17189.7|85
1619104800000|2021-04-22 15:20:00|17196.7|17190.7|17200.7|17194.7|17201.7|17195.7|17196.7|17190.7|95
1619105100000|2021-04-22 15:25:00|17200.2|17194.2|17197.7|17191.7|17202.7|17196.7|17197.7|17191.7|51
1619105400000|2021-04-22 15:30:00|17197.2|17191.2|17205.7|17199.7|17206.7|17200.7|17191.7|17185.7|269
1619105700000|2021-04-22 15:35:00|17205.2|17199.2|17203.2|17197.2|17206.2|17200.2|17200.7|17194.7|133
1619106000000|2021-04-22 15:40:00|17202.7|17196.7|17202.7|17196.7|17203.2|17197.2|17199.2|17193.2|88
1619106300000|2021-04-22 15:45:00|17202.2|17196.2|17200.7|17194.7|17203.2|17197.2|17198.7|17192.7|64
1619106600000|2021-04-22 15:50:00|17200.2|17194.2|17204.2|17198.2|17206.7|17200.7|17200.2|17194.2|126
1619106900000|2021-04-22 15:55:00|17203.7|17197.7|17201.2|17195.2|17205.7|17199.7|17199.7|17193.7|56
1619107200000|2021-04-22 16:00:00|17200.7|17194.7|17195.7|17189.7|17201.2|17195.2|17194.7|17188.7|144
1619107500000|2021-04-22 16:05:00|17196.2|17190.2|17191.7|17185.7|17196.2|17190.2|17190.7|17184.7|139
1619107800000|2021-04-22 16:10:00|17192.2|17186.2|17190.7|17184.7|17193.7|17187.7|17188.7|17182.7|150
1619108100000|2021-04-22 16:15:00|17191.7|17185.7|17197.7|17191.7|17198.2|17192.2|17191.2|17185.2|102
1619108400000|2021-04-22 16:20:00|17198.2|17192.2|17201.7|17195.7|17203.2|17197.2|17197.7|17191.7|117
1619108700000|2021-04-22 16:25:00|17202.2|17196.2|17202.7|17196.7|17202.7|17196.7|17200.7|17194.7|65
1619109000000|2021-04-22 16:30:00|17202.2|17196.2|17219.7|17213.7|17222.7|17216.7|17202.2|17196.2|1163
1619109300000|2021-04-22 16:35:00|17220.2|17214.2|17220.2|17214.2|17226.2|17220.2|17220.2|17214.2|482
1619109600000|2021-04-22 16:40:00|17221.7|17215.7|17217.7|17211.7|17222.7|17216.7|17216.7|17210.7|102
1619109900000|2021-04-22 16:45:00|17219.2|17213.2|17218.2|17212.2|17221.7|17215.7|17216.7|17210.7|110
1619110200000|2021-04-22 16:50:00|17217.7|17211.7|17214.7|17208.7|17217.7|17211.7|17213.7|17207.7|80
1619110500000|2021-04-22 16:55:00|17213.7|17207.7|17216.7|17210.7|17219.2|17213.2|17213.7|17207.7|120
1619110800000|2021-04-22 17:00:00|17215.7|17209.7|17215.7|17209.7|17221.7|17215.7|17215.7|17209.7|156
1619111100000|2021-04-22 17:05:00|17215.2|17209.2|17168.7|17162.7|17215.7|17209.7|17150.7|17144.7|2136
1619111400000|2021-04-22 17:10:00|17169.2|17163.2|17149.2|17143.2|17169.2|17163.2|17110.2|17104.2|2382
1619111700000|2021-04-22 17:15:00|17148.2|17142.2|17112.2|17106.2|17148.2|17142.2|17111.7|17105.7|815
1619112000000|2021-04-22 17:20:00|17112.7|17106.7|17135.7|17129.7|17140.7|17134.7|17108.2|17102.2|894
1619112300000|2021-04-22 17:25:00|17135.2|17129.2|17148.2|17142.2|17160.7|17154.7|17128.2|17122.2|699
1619112600000|2021-04-22 17:30:00|17148.7|17142.7|17158.2|17152.2|17158.2|17152.2|17138.2|17132.2|528
1619112900000|2021-04-22 17:35:00|17157.2|17151.2|17145.2|17139.2|17157.2|17151.2|17137.7|17131.7|257
1619113200000|2021-04-22 17:40:00|17144.2|17138.2|17117.7|17111.7|17145.2|17139.2|17117.7|17111.7|542
1619113500000|2021-04-22 17:45:00|17118.2|17112.2|17117.7|17111.7|17134.2|17128.2|17111.7|17105.7|508
1619113800000|2021-04-22 17:50:00|17118.2|17112.2|17118.7|17112.7|17127.2|17121.2|17117.2|17111.2|267
1619114100000|2021-04-22 17:55:00|17117.7|17111.7|17119.7|17113.7|17126.2|17120.2|17108.7|17102.7|590
1619114400000|2021-04-22 18:00:00|17120.2|17114.2|17078.2|17072.2|17120.2|17114.2|17059.2|17053.2|2737
1619114700000|2021-04-22 18:05:00|17077.2|17071.2|17082.2|17076.2|17087.7|17081.7|17063.7|17057.7|650
1619115000000|2021-04-22 18:10:00|17081.7|17075.7|17087.7|17081.7|17087.7|17081.7|17071.7|17065.7|362
1619115300000|2021-04-22 18:15:00|17087.2|17081.2|17078.7|17072.7|17087.2|17081.2|17075.7|17069.7|319
1619115600000|2021-04-22 18:20:00|17079.2|17073.2|17086.2|17080.2|17086.7|17080.7|17072.7|17066.7|245
1619115900000|2021-04-22 18:25:00|17085.2|17079.2|17096.7|17090.7|17100.7|17094.7|17077.7|17071.7|407
1619116200000|2021-04-22 18:30:00|17097.2|17091.2|17093.2|17087.2|17098.7|17092.7|17088.7|17082.7|231
1619116500000|2021-04-22 18:35:00|17094.2|17088.2|17094.7|17088.7|17101.2|17095.2|17089.7|17083.7|163
1619116800000|2021-04-22 18:40:00|17093.2|17087.2|17114.2|17108.2|17117.2|17111.2|17086.2|17080.2|450
1619117100000|2021-04-22 18:45:00|17113.2|17107.2|17101.2|17095.2|17117.2|17111.2|17097.7|17091.7|328
1619117400000|2021-04-22 18:50:00|17100.2|17094.2|17099.7|17093.7|17104.2|17098.2|17091.7|17085.7|143
1619117700000|2021-04-22 18:55:00|17098.2|17092.2|17100.7|17094.7|17111.2|17105.2|17098.2|17092.2|158
1619118000000|2021-04-22 19:00:00|17102.2|17096.2|17108.2|17102.2|17111.7|17105.7|17097.7|17091.7|157
1619118300000|2021-04-22 19:05:00|17107.7|17101.7|17087.7|17081.7|17108.2|17102.2|17082.2|17076.2|219
1619118600000|2021-04-22 19:10:00|17088.2|17082.2|17084.7|17078.7|17092.2|17086.2|17084.7|17078.7|174
1619118900000|2021-04-22 19:15:00|17085.2|17079.2|17079.2|17073.2|17086.7|17080.7|17072.7|17066.7|200
1619119200000|2021-04-22 19:20:00|17079.7|17073.7|17074.7|17068.7|17085.2|17079.2|17072.7|17066.7|176
1619119500000|2021-04-22 19:25:00|17075.2|17069.2|17087.7|17081.7|17087.7|17081.7|17074.2|17068.2|97
1619119800000|2021-04-22 19:30:00|17087.2|17081.2|17095.2|17089.2|17101.2|17095.2|17084.2|17078.2|215
1619120100000|2021-04-22 19:35:00|17094.7|17088.7|17097.2|17091.2|17108.7|17102.7|17094.7|17088.7|212
1619120400000|2021-04-22 19:40:00|17097.7|17091.7|17097.7|17091.7|17102.2|17096.2|17095.7|17089.7|114
1619120700000|2021-04-22 19:45:00|17098.2|17092.2|17098.2|17092.2|17113.7|17107.7|17098.2|17092.2|265
1619121000000|2021-04-22 19:50:00|17099.7|17093.7|17097.7|17091.7|17104.7|17098.7|17093.2|17087.2|96
1619121300000|2021-04-22 19:55:00|17099.2|17093.2|17101.2|17095.2|17102.7|17096.7|17091.7|17085.7|168
1619121600000|2021-04-22 20:00:00|17100.7|17094.7|17095.2|17089.2|17104.2|17098.2|17094.7|17088.7|90
1619121900000|2021-04-22 20:05:00|17094.7|17088.7|17100.2|17094.2|17100.7|17094.7|17091.7|17085.7|114
1619122200000|2021-04-22 20:10:00|17100.7|17094.7|17101.7|17095.7|17103.2|17097.2|17100.2|17094.2|83
1619122500000|2021-04-22 20:15:00|17101.2|17095.2|17103.7|17097.7|17104.2|17098.2|17100.7|17094.7|68
1619122800000|2021-04-22 20:20:00|17103.2|17097.2|17096.2|17090.2|17106.2|17100.2|17096.2|17090.2|93
1619123100000|2021-04-22 20:25:00|17096.7|17090.7|17092.7|17086.7|17099.2|17093.2|17091.7|17085.7|96
1619123400000|2021-04-22 20:30:00|17092.2|17086.2|17096.2|17090.2|17096.7|17090.7|17092.2|17086.2|43
1619123700000|2021-04-22 20:35:00|17095.2|17089.2|17093.2|17087.2|17095.7|17089.7|17090.7|17084.7|97
1619124000000|2021-04-22 20:40:00|17093.7|17087.7|17093.2|17087.2|17094.7|17088.7|17091.7|17085.7|85
1619124300000|2021-04-22 20:45:00|17092.7|17086.7|17093.2|17087.2|17102.7|17096.7|17092.7|17086.7|188
1619124600000|2021-04-22 20:50:00|17094.2|17088.2|17093.7|17087.7|17096.2|17090.2|17093.2|17087.2|98
1619124900000|2021-04-22 20:55:00|17093.2|17087.2|17097.2|17091.2|17099.7|17093.7|17093.2|17087.2|192
1619125200000|2021-04-22 21:00:00|17101.1|17087.1|17100.8|17086.8|17101.2|17087.2|17099.6|17085.6|0
1619125500000|2021-04-22 21:05:00|17100.9|17086.9|17100.9|17086.9|17100.9|17086.9|17099.6|17085.6|0
1619125800000|2021-04-22 21:10:00|17100.4|17086.4|17099.6|17085.6|17100.4|17086.4|17098.9|17084.9|0
1619126100000|2021-04-22 21:15:00|17099.9|17085.9|17099.7|17085.7|17100.1|17086.1|17099.6|17085.6|0
1619126400000|2021-04-22 21:20:00|17100.1|17086.1|17099.4|17085.4|17100.5|17086.5|17099.4|17085.4|0
1619126700000|2021-04-22 21:25:00|17099.9|17085.9|17099.1|17085.1|17099.9|17085.9|17099.1|17085.1|0
1619127000000|2021-04-22 21:30:00|17099.4|17085.4|17099.4|17085.4|17099.4|17085.4|17099.4|17085.4|0
1619127300000|2021-04-22 21:35:00|17099.1|17085.1|17099.1|17085.1|17099.4|17085.4|17096.7|17082.7|0
1619127600000|2021-04-22 21:40:00|17099|17085|17101.6|17087.6|17101.7|17087.7|17098.1|17084.1|0
1619127900000|2021-04-22 21:45:00|17102|17088|17099.4|17085.4|17102|17088|17098.7|17084.7|0
1619128200000|2021-04-22 21:50:00|17099.2|17085.2|17098.7|17084.7|17099.4|17085.4|17098.5|17084.5|0
1619128500000|2021-04-22 21:55:00|17099.4|17085.4|17099.1|17085.1|17099.4|17085.4|17098.6|17084.6|0
1619128800000|2021-04-22 22:00:00|17098.3|17084.3|17101.6|17087.6|17101.6|17087.6|17098|17084|0
1619129100000|2021-04-22 22:05:00|17101.2|17087.2|17100.9|17086.9|17102.3|17088.3|17100.9|17086.9|0
1619129400000|2021-04-22 22:10:00|17101.6|17087.6|17104.5|17090.5|17104.5|17090.5|17101.6|17087.6|0
1619129700000|2021-04-22 22:15:00|17105.2|17091.2|17108.1|17094.1|17108.1|17094.1|17104.5|17090.5|0
1619130000000|2021-04-22 22:20:00|17107.4|17093.4|17104.5|17090.5|17108.1|17094.1|17104.5|17090.5|0
1619130300000|2021-04-22 22:25:00|17103.7|17089.7|17098.7|17084.7|17103.7|17089.7|17098|17084|0
1619130600000|2021-04-22 22:30:00|17099.4|17085.4|17100.1|17086.1|17100.9|17086.9|17098|17084|0
1619130900000|2021-04-22 22:35:00|17100.5|17086.5|17104.8|17090.8|17105.1|17091.1|17100.1|17086.1|0
1619131200000|2021-04-22 22:40:00|17104|17090|17104|17090|17104|17090|17102.6|17088.6|0
1619131500000|2021-04-22 22:45:00|17104.8|17090.8|17106.2|17092.2|17106.9|17092.9|17104|17090|0
1619131800000|2021-04-22 22:50:00|17106.9|17092.9|17107.8|17093.8|17108.5|17094.5|17105.5|17091.5|0
1619132100000|2021-04-22 22:55:00|17108.5|17094.5|17106.4|17092.4|17108.5|17094.5|17106.4|17092.4|0
1619132400000|2021-04-22 23:00:00|17107.1|17093.1|17109|17095|17109.7|17095.7|17106.4|17092.4|0
1619132700000|2021-04-22 23:05:00|17108.3|17094.3|17107.5|17093.5|17109.7|17095.7|17107.5|17093.5|0
1619133000000|2021-04-22 23:10:00|17106.8|17092.8|17109.7|17095.7|17109.7|17095.7|17106.1|17092.1|0
1619133300000|2021-04-22 23:15:00|17108.3|17094.3|17107.6|17093.6|17109.1|17095.1|17106.9|17092.9|0
1619133600000|2021-04-22 23:20:00|17106.9|17092.9|17108.6|17094.6|17108.6|17094.6|17106.5|17092.5|0
1619133900000|2021-04-22 23:25:00|17107.9|17093.9|17110.1|17096.1|17110.1|17096.1|17106.5|17092.5|0
1619134200000|2021-04-22 23:30:00|17109.3|17095.3|17107|17093|17110.1|17096.1|17105.6|17091.6|0
1619134500000|2021-04-22 23:35:00|17106.3|17092.3|17109.2|17095.2|17109.9|17095.9|17106.3|17092.3|0
1619134800000|2021-04-22 23:40:00|17108.8|17094.8|17107.7|17093.7|17109.9|17095.9|17107.7|17093.7|0
1619135100000|2021-04-22 23:45:00|17106.3|17092.3|17099.8|17085.8|17106.3|17092.3|17098.3|17084.3|0
1619135400000|2021-04-22 23:50:00|17099.1|17085.1|17104.7|17090.7|17106.1|17092.1|17099.1|17085.1|0
1619135700000|2021-04-22 23:55:00|17104|17090|17103.3|17089.3|17104.7|17090.7|17103.3|17089.3|0
1619136000000|2021-04-23 00:00:00|17104|17090|17100.4|17086.4|17104.7|17090.7|17097.5|17083.5|0
1619136300000|2021-04-23 00:05:00|17099.6|17085.6|17104|17090|17106.5|17092.5|17098.9|17084.9|0
1619136600000|2021-04-23 00:10:00|17103.6|17089.6|17104.7|17090.7|17108.2|17094.2|17101.8|17087.8|0
1619136900000|2021-04-23 00:15:00|17105|17091|17106.1|17092.1|17109.4|17095.4|17100.7|17086.7|0
1619137200000|2021-04-23 00:20:00|17105.8|17091.8|17108.9|17094.9|17108.9|17094.9|17103.2|17089.2|0
1619137500000|2021-04-23 00:25:00|17108.6|17094.6|17108.6|17094.6|17108.9|17094.9|17106.1|17092.1|0
1619137800000|2021-04-23 00:30:00|17106.4|17092.4|17103.2|17089.2|17106.4|17092.4|17102.8|17088.8|0
1619138100000|2021-04-23 00:35:00|17103|17089|17098.6|17084.6|17105.3|17091.3|17097.5|17083.5|0
1619138400000|2021-04-23 00:40:00|17098.3|17084.3|17106.3|17092.3|17106.7|17092.7|17094.3|17080.3|0
1619138700000|2021-04-23 00:45:00|17104.2|17100.2|17123.7|17119.7|17125.7|17121.7|17090.7|17086.7|3164
1619139000000|2021-04-23 00:50:00|17124.7|17120.7|17115.7|17111.7|17124.7|17120.7|17114.2|17110.2|1087
1619139300000|2021-04-23 00:55:00|17116.2|17112.2|17145.7|17141.7|17148.7|17144.7|17113.7|17109.7|2034
1619139600000|2021-04-23 01:00:00|17143.2|17139.2|17121.2|17117.2|17164.2|17160.2|17117.7|17113.7|5055
1619139900000|2021-04-23 01:05:00|17120.2|17116.2|17155.2|17151.2|17157.7|17153.7|17102.7|17098.7|6186
1619140200000|2021-04-23 01:10:00|17156.7|17152.7|17174.2|17170.2|17179.7|17175.7|17145.7|17141.7|4765
1619140500000|2021-04-23 01:15:00|17177.2|17173.2|17155.7|17151.7|17185.2|17181.2|17141.2|17137.2|4044
1619140800000|2021-04-23 01:20:00|17156.2|17152.2|17168.7|17164.7|17185.7|17181.7|17140.7|17136.7|3471
1619141100000|2021-04-23 01:25:00|17169.2|17165.2|17147.2|17143.2|17174.2|17170.2|17141.7|17137.7|2895
1619141400000|2021-04-23 01:30:00|17148.2|17144.2|17172.7|17168.7|17172.7|17168.7|17138.2|17134.2|3381
1619141700000|2021-04-23 01:35:00|17174.2|17170.2|17175.7|17171.7|17179.2|17175.2|17155.7|17151.7|2278
1619142000000|2021-04-23 01:40:00|17176.7|17172.7|17184.2|17180.2|17201.7|17197.7|17176.2|17172.2|4050
1619142300000|2021-04-23 01:45:00|17185.2|17181.2|17187.7|17183.7|17193.7|17189.7|17179.7|17175.7|1860
1619142600000|2021-04-23 01:50:00|17188.2|17184.2|17174.2|17170.2|17192.7|17188.7|17160.7|17156.7|2082
1619142900000|2021-04-23 01:55:00|17173.2|17169.2|17182.2|17178.2|17199.7|17195.7|17173.2|17169.2|2230
1619143200000|2021-04-23 02:00:00|17185.2|17181.2|17195.7|17191.7|17206.7|17202.7|17172.7|17168.7|2858
1619143500000|2021-04-23 02:05:00|17193.7|17189.7|17199.7|17195.7|17208.7|17204.7|17193.7|17189.7|1496
1619143800000|2021-04-23 02:10:00|17200.2|17196.2|17191.2|17187.2|17201.7|17197.7|17184.2|17180.2|1294
1619144100000|2021-04-23 02:15:00|17190.7|17186.7|17210.2|17206.2|17213.7|17209.7|17190.7|17186.7|2250
1619144400000|2021-04-23 02:20:00|17211.2|17207.2|17214.7|17210.7|17218.7|17214.7|17208.2|17204.2|1576
1619144700000|2021-04-23 02:25:00|17216.7|17212.7|17211.7|17207.7|17223.7|17219.7|17210.2|17206.2|1787
1619145000000|2021-04-23 02:30:00|17212.2|17208.2|17238.7|17234.7|17241.2|17237.2|17204.2|17200.2|3796
1619145300000|2021-04-23 02:35:00|17239.2|17235.2|17229.2|17225.2|17241.7|17237.7|17226.7|17222.7|1947
1619145600000|2021-04-23 02:40:00|17229.7|17225.7|17237.7|17233.7|17242.2|17238.2|17226.7|17222.7|1541
1619145900000|2021-04-23 02:45:00|17238.7|17234.7|17236.7|17232.7|17243.7|17239.7|17232.7|17228.7|1245
1619146200000|2021-04-23 02:50:00|17239.2|17235.2|17221.2|17217.2|17241.2|17237.2|17214.7|17210.7|1880
1619146500000|2021-04-23 02:55:00|17220.7|17216.7|17234.7|17230.7|17236.7|17232.7|17216.7|17212.7|1294
1619146800000|2021-04-23 03:00:00|17233.7|17229.7|17240.7|17236.7|17245.7|17241.7|17231.7|17227.7|1482
1619147100000|2021-04-23 03:05:00|17241.7|17237.7|17266.7|17262.7|17270.7|17266.7|17241.7|17237.7|3050
1619147400000|2021-04-23 03:10:00|17267.2|17263.2|17270.2|17266.2|17273.7|17269.7|17262.7|17258.7|1910
1619147700000|2021-04-23 03:15:00|17271.7|17267.7|17264.7|17260.7|17271.7|17267.7|17258.7|17254.7|1041
1619148000000|2021-04-23 03:20:00|17265.2|17261.2|17266.7|17262.7|17269.7|17265.7|17259.7|17255.7|796
1619148300000|2021-04-23 03:25:00|17267.2|17263.2|17263.2|17259.2|17270.7|17266.7|17261.7|17257.7|678
1619148600000|2021-04-23 03:30:00|17262.7|17258.7|17259.7|17255.7|17269.7|17265.7|17254.7|17250.7|1112
1619148900000|2021-04-23 03:35:00|17260.7|17256.7|17267.7|17263.7|17273.7|17269.7|17259.2|17255.2|1174
1619149200000|2021-04-23 03:40:00|17268.2|17264.2|17244.2|17240.2|17268.7|17264.7|17241.7|17237.7|1887
1619149500000|2021-04-23 03:45:00|17244.7|17240.7|17231.7|17227.7|17247.7|17243.7|17227.7|17223.7|2293
1619149800000|2021-04-23 03:50:00|17232.2|17228.2|17206.2|17202.2|17233.2|17229.2|17201.7|17197.7|2772
1619150100000|2021-04-23 03:55:00|17205.7|17201.7|17203.2|17199.2|17219.2|17215.2|17193.7|17189.7|2601
1619150400000|2021-04-23 04:00:00|17203.7|17199.7|17214.7|17210.7|17218.7|17214.7|17196.7|17192.7|1845
1619150700000|2021-04-23 04:05:00|17213.7|17209.7|17211.7|17207.7|17217.7|17213.7|17207.2|17203.2|839
1619151000000|2021-04-23 04:10:00|17212.2|17208.2|17218.7|17214.7|17229.7|17225.7|17212.2|17208.2|1455
1619151300000|2021-04-23 04:15:00|17218.2|17214.2|17227.7|17223.7|17235.7|17231.7|17217.7|17213.7|989
1619151600000|2021-04-23 04:20:00|17228.7|17224.7|17226.7|17222.7|17233.7|17229.7|17220.2|17216.2|879
1619151900000|2021-04-23 04:25:00|17226.2|17222.2|17234.3|17230.3|17234.8|17230.8|17222.8|17218.8|819
1619152200000|2021-04-23 04:30:00|17233.8|17229.8|17232.8|17228.8|17237.3|17233.3|17226.8|17222.8|847
1619152500000|2021-04-23 04:35:00|17233.8|17229.8|17238.8|17234.8|17246.8|17242.8|17232.8|17228.8|1294
1619152800000|2021-04-23 04:40:00|17238.3|17234.3|17244.3|17240.3|17249.8|17245.8|17238.3|17234.3|806
1619153100000|2021-04-23 04:45:00|17244.8|17240.8|17260.8|17256.8|17261.8|17257.8|17244.8|17240.8|1423
1619153400000|2021-04-23 04:50:00|17261.8|17257.8|17266.8|17262.8|17272.8|17268.8|17260.8|17256.8|2000
1619153700000|2021-04-23 04:55:00|17267.8|17263.8|17249.8|17245.8|17267.8|17263.8|17236.8|17232.8|2173
1619154000000|2021-04-23 05:00:00|17253.8|17249.8|17260.8|17256.8|17264.8|17260.8|17248.8|17244.8|1116
1619154300000|2021-04-23 05:05:00|17261.3|17257.3|17252.8|17248.8|17262.3|17258.3|17244.3|17240.3|929
1619154600000|2021-04-23 05:10:00|17253.8|17249.8|17255.3|17251.3|17258.8|17254.8|17244.8|17240.8|869
1619154900000|2021-04-23 05:15:00|17254.8|17250.8|17256.8|17252.8|17262.8|17258.8|17253.8|17249.8|739
1619155200000|2021-04-23 05:20:00|17257.3|17253.3|17267.3|17263.3|17269.3|17265.3|17253.8|17249.8|1021
1619155500000|2021-04-23 05:25:00|17266.3|17262.3|17284.8|17280.8|17284.8|17280.8|17261.8|17257.8|2657
1619155800000|2021-04-23 05:30:00|17285.2|17281.2|17296.2|17292.2|17299.7|17295.7|17282.7|17278.7|3588
1619156100000|2021-04-23 05:35:00|17296.7|17292.7|17296.2|17292.2|17299.7|17295.7|17294.2|17290.2|1426
1619156400000|2021-04-23 05:40:00|17296.7|17292.7|17298.2|17294.2|17298.7|17294.7|17290.7|17286.7|2603
1619156700000|2021-04-23 05:45:00|17302.3|17288.3|17309.4|17295.4|17309.4|17295.4|17301|17287|8
1619157000000|2021-04-23 05:50:00|17309|17295|17311.3|17297.3|17312|17298|17308.3|17294.3|0
1619157300000|2021-04-23 05:55:00|17310.9|17296.9|17310.3|17296.3|17311.3|17297.3|17307.8|17293.8|0
1619157600000|2021-04-23 06:00:00|17310.7|17296.7|17302.3|17288.3|17313.6|17299.6|17301.9|17287.9|0
1619157900000|2021-04-23 06:05:00|17296.3|17282.3|17294.2|17280.2|17299.2|17285.2|17292.6|17278.6|0
1619158200000|2021-04-23 06:10:00|17293.9|17279.9|17280.5|17266.5|17293.9|17279.9|17275.1|17261.1|0
1619158500000|2021-04-23 06:15:00|17283.3|17269.3|17280.5|17266.5|17286.1|17272.1|17275.4|17261.4|0
1619158800000|2021-04-23 06:20:00|17280.6|17266.6|17289.4|17275.4|17292|17278|17280|17266|0
1619159100000|2021-04-23 06:25:00|17289.5|17275.5|17283|17269|17291.9|17277.9|17282.9|17268.9|0
1619159400000|2021-04-23 06:30:00|17282.9|17268.9|17285.5|17271.5|17288.5|17274.5|17282.9|17268.9|0
1619159700000|2021-04-23 06:35:00|17285.4|17271.4|17286.6|17272.6|17288.6|17274.6|17281.3|17267.3|0
1619160000000|2021-04-23 06:40:00|17286.3|17272.3|17287.2|17273.2|17288|17274|17286.2|17272.2|0
1619160300000|2021-04-23 06:45:00|17287.3|17273.3|17290.9|17276.9|17291|17277|17287.1|17273.1|0
1619160600000|2021-04-23 06:50:00|17290.8|17276.8|17290.6|17276.6|17291.7|17277.7|17288.5|17274.5|0
1619160900000|2021-04-23 06:55:00|17290.7|17276.7|17291.8|17277.8|17293.6|17279.6|17286.7|17272.7|0
1619161200000|2021-04-23 07:00:00|17291.9|17277.9|17307.5|17301.5|17311.5|17305.5|17291.9|17277.9|994
1619161500000|2021-04-23 07:05:00|17308|17302|17306.5|17300.5|17308|17302|17302.5|17296.5|163
1619161800000|2021-04-23 07:10:00|17305.5|17299.5|17313.5|17307.5|17314.5|17308.5|17303|17297|450
1619162100000|2021-04-23 07:15:00|17314.5|17308.5|17314.5|17308.5|17319.5|17313.5|17313.5|17307.5|478
1619162400000|2021-04-23 07:20:00|17315.5|17309.5|17312.5|17306.5|17316.5|17310.5|17312.5|17306.5|143
1619162700000|2021-04-23 07:25:00|17313|17307|17314.5|17308.5|17315.5|17309.5|17312.5|17306.5|93
1619163000000|2021-04-23 07:30:00|17315.5|17309.5|17312.5|17306.5|17315.5|17309.5|17311.5|17305.5|149
1619163300000|2021-04-23 07:35:00|17313.5|17307.5|17315.5|17309.5|17316.5|17310.5|17312.5|17306.5|141
1619163600000|2021-04-23 07:40:00|17315|17309|17322|17316|17325|17319|17314.5|17308.5|461
1619163900000|2021-04-23 07:45:00|17321.5|17315.5|17323.5|17317.5|17323.5|17317.5|17319.5|17313.5|142
1619164200000|2021-04-23 07:50:00|17323|17317|17326.5|17320.5|17327|17321|17321.5|17315.5|243
1619164500000|2021-04-23 07:55:00|17327|17321|17325.5|17319.5|17327.5|17321.5|17324.5|17318.5|208
1619164800000|2021-04-23 08:00:00|17324.5|17318.5|17320.5|17314.5|17329.5|17323.5|17320|17314|347
1619165100000|2021-04-23 08:05:00|17321|17315|17319.5|17313.5|17321|17315|17317.5|17311.5|178
1619165400000|2021-04-23 08:10:00|17319|17313|17317.5|17311.5|17320.5|17314.5|17316.5|17310.5|115
1619165700000|2021-04-23 08:15:00|17318|17312|17319.5|17313.5|17319.5|17313.5|17310.5|17304.5|330
1619166000000|2021-04-23 08:20:00|17320.5|17314.5|17321.5|17315.5|17321.5|17315.5|17317.5|17311.5|138
1619166300000|2021-04-23 08:25:00|17320.5|17314.5|17319.5|17313.5|17322|17316|17319.5|17313.5|127
1619166600000|2021-04-23 08:30:00|17318.5|17312.5|17322.5|17316.5|17322.5|17316.5|17318.5|17312.5|80
1619166900000|2021-04-23 08:35:00|17322|17316|17322.5|17316.5|17325.5|17319.5|17321|17315|121
1619167200000|2021-04-23 08:40:00|17322|17316|17322.5|17316.5|17322.5|17316.5|17319.5|17313.5|72
1619167500000|2021-04-23 08:45:00|17322|17316|17322.5|17316.5|17323.5|17317.5|17320.5|17314.5|59
1619167800000|2021-04-23 08:50:00|17323|17317|17321.5|17315.5|17324|17318|17320.5|17314.5|74
1619168100000|2021-04-23 08:55:00|17322|17316|17319.5|17313.5|17322.5|17316.5|17319.5|17313.5|39
1619168400000|2021-04-23 09:00:00|17319|17313|17315.5|17309.5|17320|17314|17314.5|17308.5|149
1619168700000|2021-04-23 09:05:00|17315|17309|17313.5|17307.5|17316.5|17310.5|17313.5|17307.5|146
1619169000000|2021-04-23 09:10:00|17313|17307|17309|17303|17313|17307|17309|17303|318
1619169300000|2021-04-23 09:15:00|17309.5|17303.5|17313|17307|17313.5|17307.5|17308.5|17302.5|66
1619169600000|2021-04-23 09:20:00|17312.5|17306.5|17311.5|17305.5|17314|17308|17311.5|17305.5|44
1619169900000|2021-04-23 09:25:00|17309.5|17303.5|17313.5|17307.5|17313.5|17307.5|17307.5|17301.5|103
1619170200000|2021-04-23 09:30:00|17314.5|17308.5|17311|17305|17314.5|17308.5|17310|17304|65
1619170500000|2021-04-23 09:35:00|17310|17304|17315.5|17309.5|17316.5|17310.5|17309.5|17303.5|121
1619170800000|2021-04-23 09:40:00|17316|17310|17316|17310|17317|17311|17314|17308|78
1619171100000|2021-04-23 09:45:00|17316.5|17310.5|17313.5|17307.5|17316.5|17310.5|17311.5|17305.5|69
1619171400000|2021-04-23 09:50:00|17312.5|17306.5|17314|17308|17314|17308|17310.5|17304.5|52
1619171700000|2021-04-23 09:55:00|17314.5|17308.5|17313|17307|17315.5|17309.5|17312.5|17306.5|21
1619172000000|2021-04-23 10:00:00|17313.5|17307.5|17315.5|17309.5|17316.5|17310.5|17312|17306|45
1619172300000|2021-04-23 10:05:00|17316|17310|17319.5|17313.5|17319.5|17313.5|17314|17308|88
1619172600000|2021-04-23 10:10:00|17320|17314|17317.5|17311.5|17322.5|17316.5|17317|17311|194
1619172900000|2021-04-23 10:15:00|17317|17311|17314.5|17308.5|17317|17311|17310.5|17304.5|205
1619173200000|2021-04-23 10:20:00|17314|17308|17312.5|17306.5|17314.5|17308.5|17311.5|17305.5|45
1619173500000|2021-04-23 10:25:00|17313|17307|17315.5|17309.5|17315.5|17309.5|17312.5|17306.5|43
1619173800000|2021-04-23 10:30:00|17315|17309|17313.5|17307.5|17315.5|17309.5|17313.5|17307.5|23
1619174100000|2021-04-23 10:35:00|17313|17307|17311.5|17305.5|17313.5|17307.5|17310.5|17304.5|82
1619174400000|2021-04-23 10:40:00|17312.5|17306.5|17314|17308|17315.5|17309.5|17312|17306|37
1619174700000|2021-04-23 10:45:00|17314.5|17308.5|17315.5|17309.5|17316.5|17310.5|17313.5|17307.5|25
1619175000000|2021-04-23 10:50:00|17314.5|17308.5|17317.5|17311.5|17317.5|17311.5|17314.5|17308.5|31
1619175300000|2021-04-23 10:55:00|17316.5|17310.5|17315|17309|17316.5|17310.5|17313.5|17307.5|51
1619175600000|2021-04-23 11:00:00|17315.5|17309.5|17316|17310|17316.5|17310.5|17312|17306|48
1619175900000|2021-04-23 11:05:00|17315.5|17309.5|17313|17307|17317.5|17311.5|17313|17307|78
1619176200000|2021-04-23 11:10:00|17312.5|17306.5|17314|17308|17315|17309|17311.5|17305.5|69
1619176500000|2021-04-23 11:15:00|17315|17309|17314|17308|17315.5|17309.5|17313.5|17307.5|20
1619176800000|2021-04-23 11:20:00|17313.5|17307.5|17313.5|17307.5|17313.5|17307.5|17311.5|17305.5|46
1619177100000|2021-04-23 11:25:00|17313|17307|17313.5|17307.5|17315|17309|17312.5|17306.5|33
1619177400000|2021-04-23 11:30:00|17314|17308|17314|17308|17315.5|17309.5|17313.5|17307.5|33
1619177700000|2021-04-23 11:35:00|17313.5|17307.5|17312|17306|17315.5|17309.5|17312|17306|52
1619178000000|2021-04-23 11:40:00|17312.5|17306.5|17304.5|17298.5|17312.5|17306.5|17304.5|17298.5|281
1619178300000|2021-04-23 11:45:00|17304|17298|17307.5|17301.5|17308.5|17302.5|17301.5|17295.5|268
1619178600000|2021-04-23 11:50:00|17308|17302|17308|17302|17309.5|17303.5|17306.5|17300.5|52
1619178900000|2021-04-23 11:55:00|17308.5|17302.5|17308|17302|17310.5|17304.5|17305.5|17299.5|133
1619179200000|2021-04-23 12:00:00|17308.5|17302.5|17308.5|17302.5|17314|17308|17307.5|17301.5|133
1619179500000|2021-04-23 12:05:00|17310|17304|17306.5|17300.5|17312|17306|17305|17299|141
1619179800000|2021-04-23 12:10:00|17305.5|17299.5|17302.5|17296.5|17306|17300|17302|17296|135
1619180100000|2021-04-23 12:15:00|17302|17296|17297.5|17291.5|17304|17298|17296.5|17290.5|386
1619180400000|2021-04-23 12:20:00|17298|17292|17300|17294|17301.5|17295.5|17295.5|17289.5|247
1619180700000|2021-04-23 12:25:00|17299.5|17293.5|17297.5|17291.5|17299.5|17293.5|17295.5|17289.5|157
1619181000000|2021-04-23 12:30:00|17298|17292|17294|17288|17299.5|17293.5|17292.5|17286.5|227
1619181300000|2021-04-23 12:35:00|17294.5|17288.5|17298.5|17292.5|17298.5|17292.5|17291.5|17285.5|170
1619181600000|2021-04-23 12:40:00|17298|17292|17297.5|17291.5|17301.5|17295.5|17297.5|17291.5|96
1619181900000|2021-04-23 12:45:00|17298|17292|17300.5|17294.5|17300.5|17294.5|17298|17292|117
1619182200000|2021-04-23 12:50:00|17299|17293|17299.5|17293.5|17301.5|17295.5|17298|17292|80
1619182500000|2021-04-23 12:55:00|17299|17293|17299|17293|17300.5|17294.5|17298|17292|33
1619182800000|2021-04-23 13:00:00|17299.5|17293.5|17308.5|17302.5|17309.5|17303.5|17299|17293|211
1619183100000|2021-04-23 13:05:00|17309|17303|17305|17299|17309.5|17303.5|17303.5|17297.5|174
1619183400000|2021-04-23 13:10:00|17304.5|17298.5|17310|17304|17314.5|17308.5|17303.5|17297.5|186
1619183700000|2021-04-23 13:15:00|17310.5|17304.5|17308|17302|17312|17306|17306.5|17300.5|112
1619184000000|2021-04-23 13:20:00|17307.5|17301.5|17307.5|17301.5|17308.5|17302.5|17305.5|17299.5|58
1619184300000|2021-04-23 13:25:00|17308.5|17302.5|17305|17299|17309.5|17303.5|17303.5|17297.5|89
1619184600000|2021-04-23 13:30:00|17306|17300|17309.5|17303.5|17313.5|17307.5|17299.5|17293.5|334
1619184900000|2021-04-23 13:35:00|17310|17304|17313|17307|17315.5|17309.5|17309.5|17303.5|326
1619185200000|2021-04-23 13:40:00|17313.5|17307.5|17312.5|17306.5|17314|17308|17310.5|17304.5|96
1619185500000|2021-04-23 13:45:00|17312|17306|17312.5|17306.5|17313.5|17307.5|17303.5|17297.5|197
1619185800000|2021-04-23 13:50:00|17312|17306|17316.5|17310.5|17319.5|17313.5|17310|17304|470
1619186100000|2021-04-23 13:55:00|17316|17310|17321.5|17315.5|17321.5|17315.5|17315.5|17309.5|277
1619186400000|2021-04-23 14:00:00|17322.5|17316.5|17327.5|17321.5|17327.5|17321.5|17322.5|17316.5|522
1619186700000|2021-04-23 14:05:00|17328|17322|17333|17327|17335.5|17329.5|17328|17322|795
1619187000000|2021-04-23 14:10:00|17332.5|17326.5|17334.5|17328.5|17337|17331|17331.5|17325.5|300
1619187300000|2021-04-23 14:15:00|17334|17328|17325.5|17319.5|17336|17330|17324.5|17318.5|422
1619187600000|2021-04-23 14:20:00|17325|17319|17328.5|17322.5|17329.5|17323.5|17323|17317|304
1619187900000|2021-04-23 14:25:00|17329|17323|17333.5|17327.5|17333.5|17327.5|17329|17323|202
1619188200000|2021-04-23 14:30:00|17334.5|17328.5|17346.5|17340.5|17349.5|17343.5|17333.5|17327.5|1047
1619188500000|2021-04-23 14:35:00|17347|17341|17344.5|17338.5|17349.5|17343.5|17343.5|17337.5|512
1619188800000|2021-04-23 14:40:00|17345|17339|17341.5|17335.5|17346.5|17340.5|17341.5|17335.5|256
1619189100000|2021-04-23 14:45:00|17340.5|17334.5|17345.5|17339.5|17348.5|17342.5|17339.5|17333.5|370
1619189400000|2021-04-23 14:50:00|17344.5|17338.5|17346.5|17340.5|17348.5|17342.5|17342.5|17336.5|181
1619189700000|2021-04-23 14:55:00|17347|17341|17353.5|17347.5|17354|17348|17346.5|17340.5|495
1619190000000|2021-04-23 15:00:00|17355|17349|17350.5|17344.5|17356.5|17350.5|17347.5|17341.5|413
1619190300000|2021-04-23 15:05:00|17351|17345|17351.5|17345.5|17355|17349|17350.5|17344.5|327
1619190600000|2021-04-23 15:10:00|17352.5|17346.5|17355.5|17349.5|17356|17350|17352.5|17346.5|127
1619190900000|2021-04-23 15:15:00|17356.5|17350.5|17361.5|17355.5|17361.5|17355.5|17356.5|17350.5|412
1619191200000|2021-04-23 15:20:00|17362.5|17356.5|17363|17357|17364|17358|17358.5|17352.5|260
1619191500000|2021-04-23 15:25:00|17362.5|17356.5|17360.5|17354.5|17363.5|17357.5|17360|17354|158
1619191800000|2021-04-23 15:30:00|17361|17355|17357.5|17351.5|17361.5|17355.5|17356.5|17350.5|211
1619192100000|2021-04-23 15:35:00|17358.5|17352.5|17362.5|17356.5|17363|17357|17358.5|17352.5|133
1619192400000|2021-04-23 15:40:00|17362|17356|17345.5|17339.5|17362.5|17356.5|17344.5|17338.5|488
1619192700000|2021-04-23 15:45:00|17346|17340|17354.5|17348.5|17356.5|17350.5|17342.5|17336.5|370
1619193000000|2021-04-23 15:50:00|17354|17348|17352.5|17346.5|17354|17348|17349|17343|183
1619193300000|2021-04-23 15:55:00|17353|17347|17341.5|17335.5|17353|17347|17338|17332|372
1619193600000|2021-04-23 16:00:00|17340|17334|17339.5|17333.5|17341.5|17335.5|17335.5|17329.5|461
1619193900000|2021-04-23 16:05:00|17340|17334|17339.5|17333.5|17341.5|17335.5|17339.5|17333.5|200
1619194200000|2021-04-23 16:10:00|17340|17334|17337.5|17331.5|17340.5|17334.5|17337.5|17331.5|110
1619194500000|2021-04-23 16:15:00|17338|17332|17339.5|17333.5|17340.5|17334.5|17338|17332|79
1619194800000|2021-04-23 16:20:00|17340.5|17334.5|17347.5|17341.5|17348.5|17342.5|17340|17334|276
1619195100000|2021-04-23 16:25:00|17346.5|17340.5|17345|17339|17346.5|17340.5|17343.5|17337.5|73
1619195400000|2021-04-23 16:30:00|17346|17340|17351.5|17345.5|17354.5|17348.5|17346|17340|153
1619195700000|2021-04-23 16:35:00|17350.5|17344.5|17346.5|17340.5|17351.5|17345.5|17345.5|17339.5|89
1619196000000|2021-04-23 16:40:00|17346|17340|17353.5|17347.5|17354.5|17348.5|17346|17340|88
1619196300000|2021-04-23 16:45:00|17352.5|17346.5|17356.5|17350.5|17358.5|17352.5|17351.5|17345.5|222
1619196600000|2021-04-23 16:50:00|17357.5|17351.5|17358.5|17352.5|17359.5|17353.5|17357.5|17351.5|136
1619196900000|2021-04-23 16:55:00|17359|17353|17354.5|17348.5|17359.5|17353.5|17354|17348|112
1619197200000|2021-04-23 17:00:00|17354|17348|17350|17344|17354.5|17348.5|17349|17343|175
1619197500000|2021-04-23 17:05:00|17349.5|17343.5|17353.5|17347.5|17355.5|17349.5|17349.5|17343.5|67
1619197800000|2021-04-23 17:10:00|17354|17348|17346.5|17340.5|17354|17348|17345|17339|82
1619198100000|2021-04-23 17:15:00|17346|17340|17346.5|17340.5|17347.5|17341.5|17343|17337|101
1619198400000|2021-04-23 17:20:00|17347|17341|17345.5|17339.5|17348|17342|17345.5|17339.5|29
1619198700000|2021-04-23 17:25:00|17346|17340|17346.5|17340.5|17347|17341|17342.5|17336.5|49
1619199000000|2021-04-23 17:30:00|17347|17341|17346.5|17340.5|17347.5|17341.5|17343.5|17337.5|58
1619199300000|2021-04-23 17:35:00|17347|17341|17348|17342|17350.5|17344.5|17345.5|17339.5|71
1619199600000|2021-04-23 17:40:00|17348.5|17342.5|17350.5|17344.5|17352.5|17346.5|17348.5|17342.5|47
1619199900000|2021-04-23 17:45:00|17349.5|17343.5|17347|17341|17349.5|17343.5|17345.5|17339.5|39
1619200200000|2021-04-23 17:50:00|17348|17342|17346|17340|17348|17342|17345.5|17339.5|23
1619200500000|2021-04-23 17:55:00|17346.5|17340.5|17346.5|17340.5|17346.5|17340.5|17346|17340|17
1619200800000|2021-04-23 18:00:00|17341.5|17335.5|17352.5|17346.5|17354|17348|17336.5|17330.5|279
1619201100000|2021-04-23 18:05:00|17351.5|17345.5|17350.5|17344.5|17353.5|17347.5|17350|17344|27
1619201400000|2021-04-23 18:10:00|17350|17344|17355.5|17349.5|17356.5|17350.5|17350|17344|76
1619201700000|2021-04-23 18:15:00|17356|17350|17350.5|17344.5|17356.5|17350.5|17350.5|17344.5|49
1619202000000|2021-04-23 18:20:00|17351.5|17345.5|17352.5|17346.5|17353.5|17347.5|17351.5|17345.5|19
1619202300000|2021-04-23 18:25:00|17352|17346|17355.5|17349.5|17355.5|17349.5|17350.5|17344.5|20
1619202600000|2021-04-23 18:30:00|17355|17349|17356.5|17350.5|17356.5|17350.5|17354|17348|31
1619202900000|2021-04-23 18:35:00|17356|17350|17355|17349|17356.5|17350.5|17353.5|17347.5|51
1619203200000|2021-04-23 18:40:00|17355.5|17349.5|17364.5|17358.5|17370|17364|17355.5|17349.5|893
1619203500000|2021-04-23 18:45:00|17364|17358|17361.5|17355.5|17365|17359|17360|17354|124
1619203800000|2021-04-23 18:50:00|17362|17356|17368.5|17362.5|17370|17364|17361.5|17355.5|73
1619204100000|2021-04-23 18:55:00|17369|17363|17369|17363|17373.5|17367.5|17368.5|17362.5|244
1619204400000|2021-04-23 19:00:00|17368.5|17362.5|17367|17361|17372|17366|17367|17361|105
1619204700000|2021-04-23 19:05:00|17367.5|17361.5|17374.5|17368.5|17378|17372|17367.5|17361.5|308
1619205000000|2021-04-23 19:10:00|17373|17367|17380.5|17374.5|17380.5|17374.5|17373|17367|132
1619205300000|2021-04-23 19:15:00|17380|17374|17380.5|17374.5|17383.5|17377.5|17378.5|17372.5|152
1619205600000|2021-04-23 19:20:00|17379.5|17373.5|17384.5|17378.5|17384.5|17378.5|17379.5|17373.5|82
1619205900000|2021-04-23 19:25:00|17383.5|17377.5|17382|17376|17383.5|17377.5|17381.5|17375.5|52
1619206200000|2021-04-23 19:30:00|17381.5|17375.5|17386.5|17380.5|17386.5|17380.5|17381.5|17375.5|118
1619206500000|2021-04-23 19:35:00|17387|17381|17390|17384|17390.5|17384.5|17385.5|17379.5|263
1619206800000|2021-04-23 19:40:00|17390.5|17384.5|17379.5|17373.5|17392.5|17386.5|17379|17373|185
1619207100000|2021-04-23 19:45:00|17379|17373|17375.5|17369.5|17379.5|17373.5|17373.5|17367.5|151
1619207400000|2021-04-23 19:50:00|17376.5|17370.5|17375|17369|17376.5|17370.5|17370.5|17364.5|104
1619207700000|2021-04-23 19:55:00|17374|17368|17370.5|17364.5|17375|17369|17367.5|17361.5|135
1619208000000|2021-04-23 20:00:00|17370|17364|17361|17355|17370.5|17364.5|17350.5|17344.5|567
1619208300000|2021-04-23 20:05:00|17360.5|17354.5|17361.5|17355.5|17363.5|17357.5|17360|17354|75
1619208600000|2021-04-23 20:10:00|17362|17356|17363|17357|17365.5|17359.5|17360.5|17354.5|66
1619208900000|2021-04-23 20:15:00|17360.5|17354.5|17360.5|17354.5|17363.5|17357.5|17360.5|17354.5|108
1619209200000|2021-04-23 20:20:00|17361|17355|17356.5|17350.5|17362.5|17356.5|17356.5|17350.5|136
1619209500000|2021-04-23 20:25:00|17357|17351|17354.5|17348.5|17358|17352|17354.5|17348.5|89
1619209800000|2021-04-23 20:30:00|17355|17349|17358.5|17352.5|17358.5|17352.5|17353.5|17347.5|129
1619210100000|2021-04-23 20:35:00|17359.5|17353.5|17359|17353|17361.5|17355.5|17357|17351|95
1619210400000|2021-04-23 20:40:00|17359.5|17353.5|17358|17352|17360.5|17354.5|17358|17352|71
1619210700000|2021-04-23 20:45:00|17358.5|17352.5|17361.5|17355.5|17361.5|17355.5|17356|17350|114
1619211000000|2021-04-23 20:50:00|17360.5|17354.5|17356|17350|17360.5|17354.5|17356|17350|155
1619211300000|2021-04-23 20:55:00|17357|17351|17359.5|17353.5|17360.5|17354.5|17355.5|17349.5|165
1619388000000|2021-04-25 22:00:00|17376.9|17362.9|17379.1|17365.1|17380.5|17366.5|17376.1|17362.1|0
1619388300000|2021-04-25 22:05:00|17378.7|17364.7|17374|17360|17379.1|17365.1|17374|17360|0
1619388600000|2021-04-25 22:10:00|17373.2|17359.2|17373.8|17359.8|17374.7|17360.7|17371.1|17357.1|0
1619388900000|2021-04-25 22:15:00|17374.2|17360.2|17377.4|17363.4|17378.2|17364.2|17374.2|17360.2|0
1619389200000|2021-04-25 22:20:00|17378.2|17364.2|17379.8|17365.8|17380.5|17366.5|17378.2|17364.2|0
1619389500000|2021-04-25 22:25:00|17379.4|17365.4|17379.8|17365.8|17380.5|17366.5|17379|17365|0
1619389800000|2021-04-25 22:30:00|17380.5|17366.5|17382.7|17368.7|17384.9|17370.9|17379.8|17365.8|0
1619390100000|2021-04-25 22:35:00|17383.5|17369.5|17384.3|17370.3|17384.3|17370.3|17382.8|17368.8|0
1619390400000|2021-04-25 22:40:00|17383.9|17369.9|17381.4|17367.4|17384.3|17370.3|17381.4|17367.4|0
1619390700000|2021-04-25 22:45:00|17382.1|17368.1|17385.1|17371.1|17386.5|17372.5|17381.4|17367.4|0
1619391000000|2021-04-25 22:50:00|17385.4|17371.4|17383.6|17369.6|17385.4|17371.4|17383.6|17369.6|0
1619391300000|2021-04-25 22:55:00|17382.9|17368.9|17378.6|17364.6|17382.9|17368.9|17378.6|17364.6|0
1619391600000|2021-04-25 23:00:00|17379.3|17365.3|17380|17366|17380|17366|17375.6|17361.6|0
1619391900000|2021-04-25 23:05:00|17380.7|17366.7|17380|17366|17382.2|17368.2|17380|17366|0
1619392200000|2021-04-25 23:10:00|17379.3|17365.3|17377.8|17363.8|17379.3|17365.3|17376|17362|0
1619392500000|2021-04-25 23:15:00|17378.6|17364.6|17379.3|17365.3|17380|17366|17378.6|17364.6|0
1619392800000|2021-04-25 23:20:00|17380|17366|17377.7|17363.7|17380|17366|17377.7|17363.7|0
1619393100000|2021-04-25 23:25:00|17377|17363|17376.2|17362.2|17377.7|17363.7|17374.1|17360.1|0
1619393400000|2021-04-25 23:30:00|17377|17363|17374.8|17360.8|17377.7|17363.7|17371.9|17357.9|0
1619393700000|2021-04-25 23:35:00|17375.5|17361.5|17371.9|17357.9|17375.5|17361.5|17371.1|17357.1|0
1619394000000|2021-04-25 23:40:00|17373.3|17359.3|17374.8|17360.8|17375.5|17361.5|17371.1|17357.1|0
1619394300000|2021-04-25 23:45:00|17374.1|17360.1|17369|17355|17374.8|17360.8|17369|17355|0
1619394600000|2021-04-25 23:50:00|17369.7|17355.7|17371.1|17357.1|17371.1|17357.1|17369|17355|0
1619394900000|2021-04-25 23:55:00|17371.9|17357.9|17368.2|17354.2|17373.3|17359.3|17366.8|17352.8|0
1619395200000|2021-04-26 00:00:00|17369|17355|17370.3|17356.3|17371.1|17357.1|17362.4|17348.4|0
1619395500000|2021-04-26 00:05:00|17371|17357|17372.4|17358.4|17372.4|17358.4|17368.8|17354.8|0
1619395800000|2021-04-26 00:10:00|17373.2|17359.2|17373.2|17359.2|17373.9|17359.9|17370.3|17356.3|0
1619396100000|2021-04-26 00:15:00|17373.9|17359.9|17367.3|17353.3|17377.5|17363.5|17367.3|17353.3|0
1619396400000|2021-04-26 00:20:00|17367.7|17353.7|17370.6|17356.6|17371|17357|17367.3|17353.3|0
1619396700000|2021-04-26 00:25:00|17371|17357|17375|17361|17378.6|17364.6|17371|17357|0
1619397000000|2021-04-26 00:30:00|17375.3|17361.3|17376.1|17362.1|17376.1|17362.1|17372.4|17358.4|0
1619397300000|2021-04-26 00:35:00|17375.7|17361.7|17374.2|17360.2|17376.1|17362.1|17373|17359|0
1619397600000|2021-04-26 00:40:00|17374.5|17360.5|17381.7|17367.7|17381.7|17367.7|17371.3|17357.3|0
1619397900000|2021-04-26 00:45:00|17377.5|17373.5|17392|17388|17396|17392|17372.5|17368.5|3651
1619398200000|2021-04-26 00:50:00|17392.5|17388.5|17390.5|17386.5|17392.5|17388.5|17386.5|17382.5|789
1619398500000|2021-04-26 00:55:00|17391.5|17387.5|17398.5|17394.5|17402|17398|17380.5|17376.5|1766
1619398800000|2021-04-26 01:00:00|17399.5|17395.5|17427|17423|17428.5|17424.5|17395|17391|6707
1619399100000|2021-04-26 01:05:00|17427.5|17423.5|17438.5|17434.5|17440.5|17436.5|17419.5|17415.5|4992
1619399400000|2021-04-26 01:10:00|17437.5|17433.5|17389|17385|17464.5|17460.5|17389|17385|8776
1619399700000|2021-04-26 01:15:00|17388.5|17384.5|17406|17402|17415.5|17411.5|17365|17361|6962
1619400000000|2021-04-26 01:20:00|17404|17400|17419|17415|17426|17422|17392.5|17388.5|3372
1619400300000|2021-04-26 01:25:00|17417|17413|17432|17428|17438.5|17434.5|17408|17404|2419
1619400600000|2021-04-26 01:30:00|17432.5|17428.5|17413|17409|17442.5|17438.5|17396|17392|4020
1619400900000|2021-04-26 01:35:00|17412.5|17408.5|17417|17413|17434|17430|17404.5|17400.5|2583
1619401200000|2021-04-26 01:40:00|17414|17410|17433.5|17429.5|17439.5|17435.5|17411.5|17407.5|2304
1619401500000|2021-04-26 01:45:00|17434|17430|17485|17481|17488.5|17484.5|17432.5|17428.5|9871
1619401800000|2021-04-26 01:50:00|17484|17480|17475.5|17471.5|17486.5|17482.5|17474.5|17470.5|2894
1619402100000|2021-04-26 01:55:00|17476.5|17472.5|17451.5|17447.5|17481|17477|17434|17430|4043
1619402400000|2021-04-26 02:00:00|17450.5|17446.5|17450.5|17446.5|17456.5|17452.5|17435.5|17431.5|2349
1619402700000|2021-04-26 02:05:00|17450|17446|17469.5|17465.5|17474.5|17470.5|17437|17433|2146
1619403000000|2021-04-26 02:10:00|17471.5|17467.5|17450|17446|17474|17470|17439|17435|2025
1619403300000|2021-04-26 02:15:00|17449|17445|17453|17449|17464|17460|17444.5|17440.5|1571
1619403600000|2021-04-26 02:20:00|17453.5|17449.5|17477|17473|17479|17475|17447|17443|1715
1619403900000|2021-04-26 02:25:00|17476.5|17472.5|17470|17466|17478.5|17474.5|17457.5|17453.5|1201
1619404200000|2021-04-26 02:30:00|17468.5|17464.5|17469.5|17465.5|17474|17470|17449.5|17445.5|1440
1619404500000|2021-04-26 02:35:00|17470|17466|17462.5|17458.5|17474.5|17470.5|17456.5|17452.5|937
1619404800000|2021-04-26 02:40:00|17462|17458|17475.5|17471.5|17481|17477|17456.5|17452.5|1491
1619405100000|2021-04-26 02:45:00|17476.5|17472.5|17469.5|17465.5|17478.5|17474.5|17460|17456|1151
1619405400000|2021-04-26 02:50:00|17470|17466|17480|17476|17486|17482|17469|17465|1744
1619405700000|2021-04-26 02:55:00|17480.5|17476.5|17460.5|17456.5|17480.5|17476.5|17454|17450|2112
1619406000000|2021-04-26 03:00:00|17461|17457|17475|17471|17481|17477|17456|17452|1461
1619406300000|2021-04-26 03:05:00|17474.5|17470.5|17491|17487|17492.5|17488.5|17470.5|17466.5|1869
1619406600000|2021-04-26 03:10:00|17492|17488|17497|17493|17498|17494|17487.5|17483.5|1904
1619406900000|2021-04-26 03:15:00|17498|17494|17495|17491|17503.5|17499.5|17494|17490|1743
1619407200000|2021-04-26 03:20:00|17496|17492|17492|17488|17496|17492|17482|17478|1171
1619407500000|2021-04-26 03:25:00|17491|17487|17492.5|17488.5|17495|17491|17487|17483|498
1619407800000|2021-04-26 03:30:00|17491.5|17487.5|17507|17503|17507.5|17503.5|17490|17486|1159
1619408100000|2021-04-26 03:35:00|17508|17504|17503.5|17499.5|17513|17509|17501|17497|1361
1619408400000|2021-04-26 03:40:00|17504.5|17500.5|17496.5|17492.5|17507.5|17503.5|17495|17491|803
1619408700000|2021-04-26 03:45:00|17497|17493|17493.5|17489.5|17503|17499|17488.5|17484.5|890
1619409000000|2021-04-26 03:50:00|17494|17490|17489|17485|17494|17490|17485|17481|723
1619409300000|2021-04-26 03:55:00|17489.5|17485.5|17490|17486|17494.5|17490.5|17486.5|17482.5|634
1619409600000|2021-04-26 04:00:00|17491|17487|17500|17496|17502.5|17498.5|17490.5|17486.5|666
1619409900000|2021-04-26 04:05:00|17499.5|17495.5|17518|17514|17518.5|17514.5|17499|17495|1671
1619410200000|2021-04-26 04:10:00|17519|17515|17527.5|17523.5|17532.5|17528.5|17518|17514|2093
1619410500000|2021-04-26 04:15:00|17527|17523|17523.5|17519.5|17528|17524|17519|17515|1161
1619410800000|2021-04-26 04:20:00|17523|17519|17521|17517|17532|17528|17520|17516|923
1619411100000|2021-04-26 04:25:00|17522.5|17518.5|17530|17526|17536|17532|17522|17518|808
1619411400000|2021-04-26 04:30:00|17529.5|17525.5|17533|17529|17534|17530|17523|17519|808
1619411700000|2021-04-26 04:35:00|17534|17530|17528|17524|17537|17533|17526|17522|898
1619412000000|2021-04-26 04:40:00|17527.5|17523.5|17530|17526|17533|17529|17527|17523|521
1619412300000|2021-04-26 04:45:00|17529.5|17525.5|17533|17529|17537|17533|17528|17524|607
1619412600000|2021-04-26 04:50:00|17534|17530|17524|17520|17538|17534|17523|17519|906
1619412900000|2021-04-26 04:55:00|17525|17521|17531|17527|17533|17529|17523|17519|544
1619413200000|2021-04-26 05:00:00|17530|17526|17531|17527|17532|17528|17526|17522|703
1619413500000|2021-04-26 05:05:00|17531.5|17527.5|17523|17519|17531.5|17527.5|17520|17516|1079
1619413800000|2021-04-26 05:10:00|17523.5|17519.5|17522|17518|17524.5|17520.5|17513|17509|1253
1619414100000|2021-04-26 05:15:00|17521.5|17517.5|17523.5|17519.5|17528|17524|17519.5|17515.5|926
1619414400000|2021-04-26 05:20:00|17522.5|17518.5|17526.5|17522.5|17529|17525|17521.5|17517.5|803
1619414700000|2021-04-26 05:25:00|17527|17523|17548|17544|17549|17545|17521|17517|3119
1619415000000|2021-04-26 05:30:00|17547.5|17543.5|17565.5|17561.5|17567|17563|17547.5|17543.5|3331
1619415300000|2021-04-26 05:35:00|17565|17561|17558|17554|17567|17563|17555|17551|2848
1619415600000|2021-04-26 05:40:00|17557|17553|17560|17556|17560|17556|17549|17545|3166
1619415900000|2021-04-26 05:45:00|17564.1|17550.1|17560.1|17546.1|17564.1|17550.1|17560.1|17546.1|9
1619416200000|2021-04-26 05:50:00|17559.8|17545.8|17560.8|17546.8|17563.4|17549.4|17559.8|17545.8|0
1619416500000|2021-04-26 05:55:00|17560.5|17546.5|17560.9|17546.9|17564.2|17550.2|17560.5|17546.5|0
1619416800000|2021-04-26 06:00:00|17561.3|17547.3|17535.7|17521.7|17563.8|17549.8|17535.7|17521.7|0
1619417100000|2021-04-26 06:05:00|17535.3|17521.3|17531.3|17517.3|17536|17522|17531.3|17517.3|0
1619417400000|2021-04-26 06:10:00|17530.9|17516.9|17541.7|17527.7|17542|17528|17530.6|17516.6|0
1619417700000|2021-04-26 06:15:00|17542|17528|17550.2|17536.2|17550.3|17536.3|17541.8|17527.8|0
1619418000000|2021-04-26 06:20:00|17550.1|17536.1|17538.3|17524.3|17550.1|17536.1|17536.1|17522.1|0
1619418300000|2021-04-26 06:25:00|17536.2|17522.2|17539.9|17525.9|17540|17526|17535|17521|0
1619418600000|2021-04-26 06:30:00|17540|17526|17537.7|17523.7|17540|17526|17537.7|17523.7|0
1619418900000|2021-04-26 06:35:00|17537.8|17523.8|17537.8|17523.8|17539.9|17525.9|17535.6|17521.6|0
1619419200000|2021-04-26 06:40:00|17537.9|17523.9|17540|17526|17540.7|17526.7|17537.8|17523.8|0
1619419500000|2021-04-26 06:45:00|17542|17528|17534.9|17520.9|17542.1|17528.1|17534.9|17520.9|0
1619419800000|2021-04-26 06:50:00|17536.9|17522.9|17535.1|17521.1|17539.1|17525.1|17534.9|17520.9|0
1619420100000|2021-04-26 06:55:00|17537.1|17523.1|17539.7|17525.7|17539.9|17525.9|17534.1|17520.1|0
1619420400000|2021-04-26 07:00:00|17540.4|17526.4|17558|17552|17564.5|17558.5|17540.4|17526.4|583
1619420700000|2021-04-26 07:05:00|17557.5|17551.5|17576|17570|17577|17571|17557.5|17551.5|906
1619421000000|2021-04-26 07:10:00|17575|17569|17576.5|17570.5|17580.5|17574.5|17570.5|17564.5|780
1619421300000|2021-04-26 07:15:00|17575.5|17569.5|17569.5|17563.5|17578|17572|17567.5|17561.5|372
1619421600000|2021-04-26 07:20:00|17569|17563|17570.5|17564.5|17573.5|17567.5|17568.5|17562.5|128
1619421900000|2021-04-26 07:25:00|17571|17565|17567.5|17561.5|17571.5|17565.5|17564.5|17558.5|160
1619422200000|2021-04-26 07:30:00|17567|17561|17558.5|17552.5|17569|17563|17558.5|17552.5|286
1619422500000|2021-04-26 07:35:00|17558|17552|17566.5|17560.5|17566.5|17560.5|17558|17552|215
1619422800000|2021-04-26 07:40:00|17567|17561|17563.5|17557.5|17567|17561|17562.5|17556.5|85
1619423100000|2021-04-26 07:45:00|17563|17557|17560.5|17554.5|17564|17558|17560.5|17554.5|61
1619423400000|2021-04-26 07:50:00|17561|17555|17562.5|17556.5|17562.5|17556.5|17558.5|17552.5|106
1619423700000|2021-04-26 07:55:00|17563.5|17557.5|17564.5|17558.5|17564.5|17558.5|17563|17557|36
1619424000000|2021-04-26 08:00:00|17563.5|17557.5|17568.5|17562.5|17569.5|17563.5|17563.5|17557.5|103
1619424300000|2021-04-26 08:05:00|17569|17563|17567.5|17561.5|17569.5|17563.5|17566.5|17560.5|93
1619424600000|2021-04-26 08:10:00|17568|17562|17567|17561|17569.5|17563.5|17565|17559|95
1619424900000|2021-04-26 08:15:00|17567.5|17561.5|17564.5|17558.5|17568.5|17562.5|17564.5|17558.5|41
1619425200000|2021-04-26 08:20:00|17564|17558|17561|17555|17566|17560|17555|17549|312
1619425500000|2021-04-26 08:25:00|17561.5|17555.5|17561.5|17555.5|17561.5|17555.5|17556|17550|127
1619425800000|2021-04-26 08:30:00|17564.5|17558.5|17555.5|17549.5|17564.5|17558.5|17554.5|17548.5|188
1619426100000|2021-04-26 08:35:00|17556|17550|17546.5|17540.5|17557|17551|17541.5|17535.5|666
1619426400000|2021-04-26 08:40:00|17546|17540|17546|17540|17550|17544|17545.5|17539.5|221
1619426700000|2021-04-26 08:45:00|17545.5|17539.5|17544|17538|17548.5|17542.5|17543.5|17537.5|134
1619427000000|2021-04-26 08:50:00|17543.5|17537.5|17548.5|17542.5|17550|17544|17543.5|17537.5|101
1619427300000|2021-04-26 08:55:00|17549|17543|17551.5|17545.5|17552.5|17546.5|17545.5|17539.5|165
1619427600000|2021-04-26 09:00:00|17551|17545|17551.5|17545.5|17552.5|17546.5|17549.5|17543.5|99
1619427900000|2021-04-26 09:05:00|17550.5|17544.5|17552.5|17546.5|17554.5|17548.5|17550.5|17544.5|63
1619428200000|2021-04-26 09:10:00|17553|17547|17556.5|17550.5|17557.5|17551.5|17552.5|17546.5|143
1619428500000|2021-04-26 09:15:00|17556|17550|17560.5|17554.5|17561|17555|17556|17550|211
1619428800000|2021-04-26 09:20:00|17561|17555|17558.5|17552.5|17564.5|17558.5|17558.5|17552.5|170
1619429100000|2021-04-26 09:25:00|17557.5|17551.5|17556.5|17550.5|17558.5|17552.5|17555.5|17549.5|85
1619429400000|2021-04-26 09:30:00|17555.5|17549.5|17553.5|17547.5|17558|17552|17550.5|17544.5|134
1619429700000|2021-04-26 09:35:00|17554.5|17548.5|17552.5|17546.5|17554.5|17548.5|17550.5|17544.5|85
1619430000000|2021-04-26 09:40:00|17551.5|17545.5|17554.5|17548.5|17557|17551|17550.5|17544.5|215
1619430300000|2021-04-26 09:45:00|17555.5|17549.5|17558.5|17552.5|17559.5|17553.5|17554|17548|121
1619430600000|2021-04-26 09:50:00|17559.5|17553.5|17556.5|17550.5|17560|17554|17556.5|17550.5|66
1619430900000|2021-04-26 09:55:00|17556|17550|17554.5|17548.5|17556.5|17550.5|17553|17547|39
1619431200000|2021-04-26 10:00:00|17554|17548|17551.5|17545.5|17554|17548|17547.5|17541.5|180
1619431500000|2021-04-26 10:05:00|17551|17545|17554.5|17548.5|17556.5|17550.5|17550|17544|88
1619431800000|2021-04-26 10:10:00|17554|17548|17556.5|17550.5|17557.5|17551.5|17552.5|17546.5|37
1619432100000|2021-04-26 10:15:00|17557|17551|17551.5|17545.5|17557.5|17551.5|17551.5|17545.5|96
1619432400000|2021-04-26 10:20:00|17550.5|17544.5|17553|17547|17553|17547|17549|17543|108
1619432700000|2021-04-26 10:25:00|17553.5|17547.5|17554|17548|17557|17551|17551|17545|71
1619433000000|2021-04-26 10:30:00|17553.5|17547.5|17555.5|17549.5|17555.5|17549.5|17553.5|17547.5|30
1619433300000|2021-04-26 10:35:00|17556|17550|17552.5|17546.5|17556|17550|17551.5|17545.5|34
1619433600000|2021-04-26 10:40:00|17552|17546|17552|17546|17553.5|17547.5|17550.5|17544.5|35
1619433900000|2021-04-26 10:45:00|17551.5|17545.5|17551|17545|17553|17547|17548.5|17542.5|118
1619434200000|2021-04-26 10:50:00|17552|17546|17554.5|17548.5|17554.5|17548.5|17550.5|17544.5|36
1619434500000|2021-04-26 10:55:00|17554|17548|17551.5|17545.5|17555.5|17549.5|17550.5|17544.5|39
1619434800000|2021-04-26 11:00:00|17550|17544|17551.5|17545.5|17553.5|17547.5|17549.5|17543.5|54
1619435100000|2021-04-26 11:05:00|17552|17546|17553.5|17547.5|17554|17548|17543.5|17537.5|195
1619435400000|2021-04-26 11:10:00|17553|17547|17554.5|17548.5|17554.5|17548.5|17551.5|17545.5|63
1619435700000|2021-04-26 11:15:00|17554|17548|17555.5|17549.5|17557.5|17551.5|17554|17548|90
1619436000000|2021-04-26 11:20:00|17555|17549|17555|17549|17555.5|17549.5|17553.5|17547.5|36
1619436300000|2021-04-26 11:25:00|17555.5|17549.5|17555.5|17549.5|17555.5|17549.5|17553.5|17547.5|25
1619436600000|2021-04-26 11:30:00|17554.5|17548.5|17553|17547|17556.5|17550.5|17552|17546|71
1619436900000|2021-04-26 11:35:00|17553.5|17547.5|17551.5|17545.5|17555|17549|17551.5|17545.5|78
1619437200000|2021-04-26 11:40:00|17551|17545|17552|17546|17553|17547|17549.5|17543.5|75
1619437500000|2021-04-26 11:45:00|17552.5|17546.5|17553.5|17547.5|17555|17549|17552.5|17546.5|22
1619437800000|2021-04-26 11:50:00|17554.5|17548.5|17559|17553|17559|17553|17554|17548|93
1619438100000|2021-04-26 11:55:00|17558.5|17552.5|17560|17554|17560.5|17554.5|17558.5|17552.5|101
1619438400000|2021-04-26 12:00:00|17560.5|17554.5|17560.5|17554.5|17562.5|17556.5|17559.5|17553.5|125
1619438700000|2021-04-26 12:05:00|17561.5|17555.5|17561|17555|17562.5|17556.5|17559.5|17553.5|101
1619439000000|2021-04-26 12:10:00|17560.5|17554.5|17559|17553|17561.5|17555.5|17557.5|17551.5|57
1619439300000|2021-04-26 12:15:00|17558.5|17552.5|17563.5|17557.5|17565.5|17559.5|17557.5|17551.5|122
1619439600000|2021-04-26 12:20:00|17563|17557|17567.5|17561.5|17567.5|17561.5|17562.5|17556.5|134
1619439900000|2021-04-26 12:25:00|17566.5|17560.5|17566|17560|17567.5|17561.5|17564.5|17558.5|105
1619440200000|2021-04-26 12:30:00|17565.5|17559.5|17565.5|17559.5|17568.5|17562.5|17565.5|17559.5|113
1619440500000|2021-04-26 12:35:00|17566.5|17560.5|17571|17565|17571.5|17565.5|17564.5|17558.5|152
1619440800000|2021-04-26 12:40:00|17571.5|17565.5|17570.5|17564.5|17577.5|17571.5|17570.5|17564.5|349
1619441100000|2021-04-26 12:45:00|17571|17565|17573.5|17567.5|17576|17570|17570.5|17564.5|203
1619441400000|2021-04-26 12:50:00|17574.5|17568.5|17581|17575|17586.5|17580.5|17574.5|17568.5|694
1619441700000|2021-04-26 12:55:00|17580.5|17574.5|17576.5|17570.5|17582.5|17576.5|17576.5|17570.5|188
1619442000000|2021-04-26 13:00:00|17577|17571|17578.5|17572.5|17580.5|17574.5|17576|17570|192
1619442300000|2021-04-26 13:05:00|17577.5|17571.5|17580|17574|17580.5|17574.5|17577.5|17571.5|85
1619442600000|2021-04-26 13:10:00|17579.5|17573.5|17580.5|17574.5|17581.5|17575.5|17577.5|17571.5|147
1619442900000|2021-04-26 13:15:00|17581|17575|17578.5|17572.5|17581.5|17575.5|17577.5|17571.5|133
1619443200000|2021-04-26 13:20:00|17579|17573|17588.5|17582.5|17590|17584|17579|17573|302
1619443500000|2021-04-26 13:25:00|17589|17583|17590.5|17584.5|17591.5|17585.5|17587.5|17581.5|247
1619443800000|2021-04-26 13:30:00|17593|17587|17592.5|17586.5|17596.5|17590.5|17584|17578|866
1619444100000|2021-04-26 13:35:00|17592|17586|17592|17586|17596.5|17590.5|17589.5|17583.5|354
1619444400000|2021-04-26 13:40:00|17592.5|17586.5|17594.5|17588.5|17595.5|17589.5|17588.5|17582.5|352
1619444700000|2021-04-26 13:45:00|17595.5|17589.5|17590.5|17584.5|17597.5|17591.5|17589.5|17583.5|293
1619445000000|2021-04-26 13:50:00|17589.5|17583.5|17571|17565|17590.5|17584.5|17555|17549|1558
1619445300000|2021-04-26 13:55:00|17571.5|17565.5|17577.5|17571.5|17582.5|17576.5|17567|17561|526
1619445600000|2021-04-26 14:00:00|17578|17572|17576.5|17570.5|17580.5|17574.5|17575.5|17569.5|316
1619445900000|2021-04-26 14:05:00|17577|17571|17580.5|17574.5|17584.5|17578.5|17576.5|17570.5|240
1619446200000|2021-04-26 14:10:00|17581.5|17575.5|17584.5|17578.5|17586.5|17580.5|17579.5|17573.5|189
1619446500000|2021-04-26 14:15:00|17584|17578|17577|17571|17584.5|17578.5|17569.5|17563.5|497
1619446800000|2021-04-26 14:20:00|17576.5|17570.5|17585.5|17579.5|17588.5|17582.5|17576.5|17570.5|331
1619447100000|2021-04-26 14:25:00|17584.5|17578.5|17580|17574|17585.5|17579.5|17577|17571|195
1619447400000|2021-04-26 14:30:00|17580.5|17574.5|17579.5|17573.5|17582|17576|17578.5|17572.5|81
1619447700000|2021-04-26 14:35:00|17580|17574|17582.5|17576.5|17582.5|17576.5|17578|17572|192
1619448000000|2021-04-26 14:40:00|17582|17576|17578.5|17572.5|17582.5|17576.5|17578.5|17572.5|80
1619448300000|2021-04-26 14:45:00|17579|17573|17579.5|17573.5|17580.5|17574.5|17574.5|17568.5|260
1619448600000|2021-04-26 14:50:00|17578.5|17572.5|17578|17572|17581.5|17575.5|17577.5|17571.5|113
1619448900000|2021-04-26 14:55:00|17577.5|17571.5|17574|17568|17578.5|17572.5|17574|17568|126
1619449200000|2021-04-26 15:00:00|17574.5|17568.5|17582.5|17576.5|17582.5|17576.5|17571|17565|335
1619449500000|2021-04-26 15:05:00|17583|17577|17583.5|17577.5|17584.5|17578.5|17580.5|17574.5|169
1619449800000|2021-04-26 15:10:00|17584|17578|17584.5|17578.5|17584.5|17578.5|17580|17574|146
1619450100000|2021-04-26 15:15:00|17585|17579|17583.5|17577.5|17586.5|17580.5|17582.5|17576.5|147
1619450400000|2021-04-26 15:20:00|17584|17578|17583|17577|17584.5|17578.5|17582.5|17576.5|50
1619450700000|2021-04-26 15:25:00|17582.5|17576.5|17580|17574|17583|17577|17579.5|17573.5|61
1619451000000|2021-04-26 15:30:00|17580.5|17574.5|17576.5|17570.5|17580.5|17574.5|17576|17570|104
1619451300000|2021-04-26 15:35:00|17577|17571|17577.5|17571.5|17580.5|17574.5|17576.5|17570.5|102
1619451600000|2021-04-26 15:40:00|17578|17572|17577|17571|17579|17573|17576.5|17570.5|43
1619451900000|2021-04-26 15:45:00|17576.5|17570.5|17574.5|17568.5|17578.5|17572.5|17574|17568|82
1619452200000|2021-04-26 15:50:00|17575|17569|17579.5|17573.5|17580.5|17574.5|17574.5|17568.5|122
1619452500000|2021-04-26 15:55:00|17580|17574|17581.5|17575.5|17581.5|17575.5|17579.5|17573.5|76
1619452800000|2021-04-26 16:00:00|17581|17575|17576.5|17570.5|17581.5|17575.5|17576|17570|177
1619453100000|2021-04-26 16:05:00|17577.5|17571.5|17572.5|17566.5|17579|17573|17570|17564|246
1619453400000|2021-04-26 16:10:00|17571.5|17565.5|17571.5|17565.5|17575.5|17569.5|17563.5|17557.5|570
1619453700000|2021-04-26 16:15:00|17570.5|17564.5|17569.5|17563.5|17570.5|17564.5|17568|17562|95
1619454000000|2021-04-26 16:20:00|17568.5|17562.5|17573.5|17567.5|17574|17568|17568.5|17562.5|130
1619454300000|2021-04-26 16:25:00|17573|17567|17571.5|17565.5|17574.5|17568.5|17569.5|17563.5|78
1619454600000|2021-04-26 16:30:00|17571|17565|17574.5|17568.5|17574.5|17568.5|17571|17565|61
1619454900000|2021-04-26 16:35:00|17574|17568|17578.5|17572.5|17579.5|17573.5|17574|17568|157
1619455200000|2021-04-26 16:40:00|17579|17573|17578.5|17572.5|17579.5|17573.5|17578.5|17572.5|50
1619455500000|2021-04-26 16:45:00|17579.5|17573.5|17577.5|17571.5|17581|17575|17577.5|17571.5|118
1619455800000|2021-04-26 16:50:00|17576.5|17570.5|17580.5|17574.5|17580.5|17574.5|17576.5|17570.5|61
1619456100000|2021-04-26 16:55:00|17580|17574|17577|17571|17580|17574|17576.5|17570.5|36
1619456400000|2021-04-26 17:00:00|17577.5|17571.5|17574|17568|17577.5|17571.5|17573|17567|43
1619456700000|2021-04-26 17:05:00|17573.5|17567.5|17575.5|17569.5|17575.5|17569.5|17572.5|17566.5|54
1619457000000|2021-04-26 17:10:00|17574.5|17568.5|17577|17571|17577.5|17571.5|17573|17567|36
1619457300000|2021-04-26 17:15:00|17577.5|17571.5|17574.5|17568.5|17577.5|17571.5|17573.5|17567.5|48
1619457600000|2021-04-26 17:20:00|17573.5|17567.5|17576.5|17570.5|17576.5|17570.5|17573.5|17567.5|55
1619457900000|2021-04-26 17:25:00|17576|17570|17576|17570|17577.5|17571.5|17574.5|17568.5|68
1619458200000|2021-04-26 17:30:00|17576.5|17570.5|17574|17568|17577.5|17571.5|17574|17568|31
1619458500000|2021-04-26 17:35:00|17574.5|17568.5|17572|17566|17575.5|17569.5|17571|17565|47
1619458800000|2021-04-26 17:40:00|17571.5|17565.5|17572.5|17566.5|17572.5|17566.5|17571.5|17565.5|38
1619459100000|2021-04-26 17:45:00|17574.5|17568.5|17578.5|17572.5|17579.5|17573.5|17574.5|17568.5|64
1619459400000|2021-04-26 17:50:00|17579|17573|17577|17571|17579|17573|17576.5|17570.5|16
1619459700000|2021-04-26 17:55:00|17576.5|17570.5|17576.5|17570.5|17577.5|17571.5|17576.5|17570.5|7
1619460000000|2021-04-26 18:00:00|17575.5|17569.5|17575.5|17569.5|17577.5|17571.5|17574.5|17568.5|101
1619460300000|2021-04-26 18:05:00|17575|17569|17576|17570|17576.5|17570.5|17574.5|17568.5|45
1619460600000|2021-04-26 18:10:00|17576.5|17570.5|17575|17569|17577.5|17571.5|17574.5|17568.5|18
1619460900000|2021-04-26 18:15:00|17575.5|17569.5|17577.5|17571.5|17577.5|17571.5|17575|17569|24
1619461200000|2021-04-26 18:20:00|17577|17571|17578.5|17572.5|17578.5|17572.5|17577|17571|56
1619461500000|2021-04-26 18:25:00|17582.5|17576.5|17584|17578|17584|17578|17581|17575|207
1619461800000|2021-04-26 18:30:00|17583.5|17577.5|17583.5|17577.5|17584.5|17578.5|17579.5|17573.5|109
1619462100000|2021-04-26 18:35:00|17582.5|17576.5|17581|17575|17584|17578|17580|17574|82
1619462400000|2021-04-26 18:40:00|17581.5|17575.5|17583.5|17577.5|17583.5|17577.5|17581|17575|13
1619462700000|2021-04-26 18:45:00|17584|17578|17585.5|17579.5|17585.5|17579.5|17583.5|17577.5|67
1619463000000|2021-04-26 18:50:00|17586.5|17580.5|17588.5|17582.5|17588.5|17582.5|17586|17580|145
1619463300000|2021-04-26 18:55:00|17588|17582|17591|17585|17592|17586|17588|17582|147
1619463600000|2021-04-26 19:00:00|17591.5|17585.5|17589|17583|17592|17586|17587|17581|140
1619463900000|2021-04-26 19:05:00|17589.5|17583.5|17590.5|17584.5|17591|17585|17588.5|17582.5|18
1619464200000|2021-04-26 19:10:00|17590|17584|17589.5|17583.5|17591|17585|17589.5|17583.5|12
1619464500000|2021-04-26 19:15:00|17590|17584|17590|17584|17590.5|17584.5|17589|17583|17
1619464800000|2021-04-26 19:20:00|17590.5|17584.5|17588.5|17582.5|17590.5|17584.5|17588.5|17582.5|31
1619465100000|2021-04-26 19:25:00|17588|17582|17573.5|17567.5|17588|17582|17566|17560|305
1619465400000|2021-04-26 19:30:00|17572|17566|17561|17555|17572|17566|17519|17513|2915
1619465700000|2021-04-26 19:35:00|17560.5|17554.5|17568|17562|17569.5|17563.5|17560.5|17554.5|172
1619466000000|2021-04-26 19:40:00|17568.5|17562.5|17566.5|17560.5|17570|17564|17562|17556|68
1619466300000|2021-04-26 19:45:00|17565.5|17559.5|17556.5|17550.5|17568|17562|17556|17550|188
1619466600000|2021-04-26 19:50:00|17556|17550|17563.5|17557.5|17566.5|17560.5|17553|17547|150
1619466900000|2021-04-26 19:55:00|17564.5|17558.5|17565.5|17559.5|17565.5|17559.5|17557.5|17551.5|50
1619467200000|2021-04-26 20:00:00|17564.5|17558.5|17559|17553|17565|17559|17549.5|17543.5|299
1619467500000|2021-04-26 20:05:00|17559.5|17553.5|17558.5|17552.5|17564|17558|17556|17550|116
1619467800000|2021-04-26 20:10:00|17560|17554|17556|17550|17560|17554|17551.5|17545.5|70
1619468100000|2021-04-26 20:15:00|17555.5|17549.5|17550.5|17544.5|17555.5|17549.5|17550|17544|116
1619468400000|2021-04-26 20:20:00|17551|17545|17547|17541|17551.5|17545.5|17545|17539|100
1619468700000|2021-04-26 20:25:00|17546.5|17540.5|17546|17540|17547.5|17541.5|17542|17536|128
1619469000000|2021-04-26 20:30:00|17544|17538|17543.5|17537.5|17545|17539|17540.5|17534.5|178
1619469300000|2021-04-26 20:35:00|17544|17538|17545|17539|17546|17540|17541.5|17535.5|90
1619469600000|2021-04-26 20:40:00|17544.5|17538.5|17544|17538|17546|17540|17542.5|17536.5|73
1619469900000|2021-04-26 20:45:00|17543.5|17537.5|17549|17543|17549.5|17543.5|17543.5|17537.5|143
1619470200000|2021-04-26 20:50:00|17548.5|17542.5|17548|17542|17548.5|17542.5|17544|17538|119
1619470500000|2021-04-26 20:55:00|17548.5|17542.5|17555|17549|17555.5|17549.5|17545.5|17539.5|209
1619470800000|2021-04-26 21:00:00|17556.4|17542.4|17556.7|17542.7|17556.7|17542.7|17555.9|17541.9|0
1619471100000|2021-04-26 21:05:00|17557.1|17543.1|17556.5|17542.5|17557.4|17543.4|17556.4|17542.4|0
1619471400000|2021-04-26 21:10:00|17556.4|17542.4|17555.1|17541.1|17556.7|17542.7|17555.1|17541.1|0
1619471700000|2021-04-26 21:15:00|17555|17541|17554.8|17540.8|17555.9|17541.9|17554.8|17540.8|0
1619472000000|2021-04-26 21:20:00|17554.6|17540.6|17554.6|17540.6|17554.6|17540.6|17554.2|17540.2|0
1619472300000|2021-04-26 21:25:00|17554.4|17540.4|17554.4|17540.4|17555|17541|17554.4|17540.4|0
1619472600000|2021-04-26 21:30:00|17554.5|17540.5|17555|17541|17555.1|17541.1|17554.1|17540.1|0
1619472900000|2021-04-26 21:35:00|17554.9|17540.9|17554.4|17540.4|17555.1|17541.1|17554.2|17540.2|0
1619473200000|2021-04-26 21:40:00|17554.5|17540.5|17554.1|17540.1|17554.5|17540.5|17554.1|17540.1|0
1619473500000|2021-04-26 21:45:00|17553.9|17539.9|17553.6|17539.6|17554.2|17540.2|17553.6|17539.6|0
1619473800000|2021-04-26 21:50:00|17553.5|17539.5|17553.5|17539.5|17553.6|17539.6|17553.5|17539.5|0
1619474100000|2021-04-26 21:55:00|17554.6|17540.6|17554.2|17540.2|17554.9|17540.9|17554.1|17540.1|0
1619474400000|2021-04-26 22:00:00|17555.5|17541.5|17552.2|17538.2|17555.5|17541.5|17551.5|17537.5|0
1619474700000|2021-04-26 22:05:00|17551.5|17537.5|17553.7|17539.7|17553.7|17539.7|17549.3|17535.3|0
1619475000000|2021-04-26 22:10:00|17554.4|17540.4|17554.4|17540.4|17555.2|17541.2|17553.7|17539.7|0
1619475300000|2021-04-26 22:15:00|17555.2|17541.2|17556.6|17542.6|17556.6|17542.6|17554.4|17540.4|0
1619475600000|2021-04-26 22:20:00|17557|17543|17555.9|17541.9|17557.4|17543.4|17553.7|17539.7|0
1619475900000|2021-04-26 22:25:00|17555.2|17541.2|17555.5|17541.5|17555.9|17541.9|17554.7|17540.7|0
1619476200000|2021-04-26 22:30:00|17555.8|17541.8|17552.5|17538.5|17556.2|17542.2|17552.5|17538.5|0
1619476500000|2021-04-26 22:35:00|17553.3|17539.3|17553.3|17539.3|17554.7|17540.7|17553.3|17539.3|0
1619476800000|2021-04-26 22:40:00|17552.5|17538.5|17552.5|17538.5|17552.5|17538.5|17551.1|17537.1|0
1619477100000|2021-04-26 22:45:00|17553.3|17539.3|17552.5|17538.5|17553.3|17539.3|17551.8|17537.8|0
1619477400000|2021-04-26 22:50:00|17551.8|17537.8|17551.1|17537.1|17552.5|17538.5|17550.3|17536.3|0
1619477700000|2021-04-26 22:55:00|17550.3|17536.3|17551.1|17537.1|17551.1|17537.1|17550.3|17536.3|0
1619478000000|2021-04-26 23:00:00|17551.8|17537.8|17551.9|17537.9|17553.4|17539.4|17551.2|17537.2|0
1619478300000|2021-04-26 23:05:00|17552.7|17538.7|17553.4|17539.4|17554.1|17540.1|17551.9|17537.9|0
1619478600000|2021-04-26 23:10:00|17553.8|17539.8|17552.7|17538.7|17554.9|17540.9|17552.7|17538.7|0
1619478900000|2021-04-26 23:15:00|17551.9|17537.9|17549|17535|17552.7|17538.7|17549|17535|0
1619479200000|2021-04-26 23:20:00|17549.7|17535.7|17549.7|17535.7|17551.2|17537.2|17548.3|17534.3|0
1619479500000|2021-04-26 23:25:00|17550.5|17536.5|17550.3|17536.3|17551.9|17537.9|17549|17535|0
1619479800000|2021-04-26 23:30:00|17551.1|17537.1|17555.5|17541.5|17556.2|17542.2|17550.3|17536.3|0
1619480100000|2021-04-26 23:35:00|17554.7|17540.7|17558.4|17544.4|17560.6|17546.6|17554|17540|0
1619480400000|2021-04-26 23:40:00|17559.1|17545.1|17561.3|17547.3|17561.3|17547.3|17559.1|17545.1|0
1619480700000|2021-04-26 23:45:00|17560.6|17546.6|17563.1|17549.1|17563.8|17549.8|17559.9|17545.9|0
1619481000000|2021-04-26 23:50:00|17562.4|17548.4|17560.2|17546.2|17562.7|17548.7|17559.5|17545.5|0
1619481300000|2021-04-26 23:55:00|17559.5|17545.5|17560.2|17546.2|17560.9|17546.9|17558.7|17544.7|0
1619481600000|2021-04-27 00:00:00|17559.5|17545.5|17555.1|17541.1|17559.5|17545.5|17552.9|17538.9|0
1619481900000|2021-04-27 00:05:00|17555.8|17541.8|17554.1|17540.1|17555.8|17541.8|17552.6|17538.6|0
1619482200000|2021-04-27 00:10:00|17554.8|17540.8|17553|17539|17555.5|17541.5|17552.3|17538.3|0
1619482500000|2021-04-27 00:15:00|17553.8|17539.8|17550.8|17536.8|17553.9|17539.9|17550.3|17536.3|0
1619482800000|2021-04-27 00:20:00|17550.6|17536.6|17549.6|17535.6|17553.4|17539.4|17549.6|17535.6|0
1619483100000|2021-04-27 00:25:00|17550|17536|17549.6|17535.6|17552.9|17538.9|17549.2|17535.2|0
1619483400000|2021-04-27 00:30:00|17549.2|17535.2|17541.8|17527.8|17549.2|17535.2|17541.2|17527.2|0
1619483700000|2021-04-27 00:35:00|17541.1|17527.1|17548.1|17534.1|17548.4|17534.4|17540|17526|0
1619484000000|2021-04-27 00:40:00|17548.4|17534.4|17556.1|17542.1|17556.5|17542.5|17541.8|17527.8|0
1619484300000|2021-04-27 00:45:00|17556.9|17552.9|17554.4|17550.4|17562.4|17558.4|17541.9|17537.9|2575
1619484600000|2021-04-27 00:50:00|17553.4|17549.4|17558.9|17554.9|17560.4|17556.4|17553.4|17549.4|508
1619484900000|2021-04-27 00:55:00|17558.4|17554.4|17549.4|17545.4|17558.4|17554.4|17545.9|17541.9|1487
1619485200000|2021-04-27 01:00:00|17549.9|17545.9|17544.9|17540.9|17576.9|17572.9|17544.4|17540.4|5277
1619485500000|2021-04-27 01:05:00|17545.4|17541.4|17556.4|17552.4|17558.9|17554.9|17519.4|17515.4|5223
1619485800000|2021-04-27 01:10:00|17556.9|17552.9|17569.9|17565.9|17569.9|17565.9|17548.4|17544.4|2935
1619486100000|2021-04-27 01:15:00|17569.4|17565.4|17532.4|17528.4|17571.9|17567.9|17532.4|17528.4|3616
1619486400000|2021-04-27 01:20:00|17533.4|17529.4|17557.4|17553.4|17565.4|17561.4|17524.4|17520.4|3585
1619486700000|2021-04-27 01:25:00|17558.4|17554.4|17570.4|17566.4|17577.9|17573.9|17557.4|17553.4|3094
1619487000000|2021-04-27 01:30:00|17571.9|17567.9|17582.9|17578.9|17595.9|17591.9|17557.4|17553.4|4513
1619487300000|2021-04-27 01:35:00|17584.4|17580.4|17579.9|17575.9|17591.4|17587.4|17561.9|17557.9|2670
1619487600000|2021-04-27 01:40:00|17579.4|17575.4|17586.9|17582.9|17591.4|17587.4|17565.9|17561.9|2118
1619487900000|2021-04-27 01:45:00|17586.4|17582.4|17567.4|17563.4|17591.4|17587.4|17560.4|17556.4|2475
1619488200000|2021-04-27 01:50:00|17566.9|17562.9|17583.9|17579.9|17585.4|17581.4|17563.4|17559.4|1914
1619488500000|2021-04-27 01:55:00|17584.4|17580.4|17585|17581|17588|17584|17571|17567|1309
1619488800000|2021-04-27 02:00:00|17584|17580|17584|17580|17599.5|17595.5|17577|17573|3438
1619489100000|2021-04-27 02:05:00|17585|17581|17579|17575|17590.5|17586.5|17571|17567|1593
1619489400000|2021-04-27 02:10:00|17580|17576|17580.5|17576.5|17586|17582|17572|17568|934
1619489700000|2021-04-27 02:15:00|17580|17576|17556.5|17552.5|17594|17590|17556.5|17552.5|2671
1619490000000|2021-04-27 02:20:00|17557|17553|17560.5|17556.5|17564|17560|17543|17539|2922
1619490300000|2021-04-27 02:25:00|17560|17556|17534.5|17530.5|17561.5|17557.5|17525|17521|3571
1619490600000|2021-04-27 02:30:00|17533.5|17529.5|17533.5|17529.5|17534|17530|17506.5|17502.5|4738
1619490900000|2021-04-27 02:35:00|17533|17529|17544.5|17540.5|17550|17546|17527|17523|1919
1619491200000|2021-04-27 02:40:00|17545|17541|17548|17544|17554.5|17550.5|17541|17537|1390
1619491500000|2021-04-27 02:45:00|17547.5|17543.5|17555|17551|17559|17555|17541.5|17537.5|1456
1619491800000|2021-04-27 02:50:00|17554.5|17550.5|17551|17547|17562.5|17558.5|17550.5|17546.5|1046
1619492100000|2021-04-27 02:55:00|17550|17546|17556|17552|17556|17552|17528.5|17524.5|2373
1619492400000|2021-04-27 03:00:00|17557|17553|17572|17568|17572.5|17568.5|17550.5|17546.5|1751
1619492700000|2021-04-27 03:05:00|17571.5|17567.5|17558.5|17554.5|17573|17569|17558|17554|1000
1619493000000|2021-04-27 03:10:00|17558|17554|17555|17551|17561.5|17557.5|17548|17544|1098
1619493300000|2021-04-27 03:15:00|17554|17550|17559|17555|17570|17566|17554|17550|956
1619493600000|2021-04-27 03:20:00|17560|17556|17555|17551|17564|17560|17547.5|17543.5|1020
1619493900000|2021-04-27 03:25:00|17551|17547|17537|17533|17551|17547|17534|17530|2016
1619494200000|2021-04-27 03:30:00|17538|17534|17538|17534|17546|17542|17532|17528|1140
1619494500000|2021-04-27 03:35:00|17538.5|17534.5|17537|17533|17541|17537|17533|17529|514
1619494800000|2021-04-27 03:40:00|17536|17532|17530.5|17526.5|17544.5|17540.5|17528|17524|958
1619495100000|2021-04-27 03:45:00|17529|17525|17523.5|17519.5|17529.5|17525.5|17512|17508|2213
1619495400000|2021-04-27 03:50:00|17524|17520|17510|17506|17533.5|17529.5|17509|17505|1609
1619495700000|2021-04-27 03:55:00|17509.5|17505.5|17505|17501|17523|17519|17498.5|17494.5|2783
1619496000000|2021-04-27 04:00:00|17504|17500|17488.5|17484.5|17519|17515|17485|17481|2663
1619496300000|2021-04-27 04:05:00|17488|17484|17521|17517|17523.5|17519.5|17485|17481|2702
1619496600000|2021-04-27 04:10:00|17521.5|17517.5|17527|17523|17531.5|17527.5|17517|17513|1170
1619496900000|2021-04-27 04:15:00|17527.5|17523.5|17538|17534|17539|17535|17527.5|17523.5|1253
1619497200000|2021-04-27 04:20:00|17539|17535|17544.5|17540.5|17549|17545|17532|17528|1650
1619497500000|2021-04-27 04:25:00|17545|17541|17546.5|17542.5|17552.5|17548.5|17540|17536|935
1619497800000|2021-04-27 04:30:00|17546|17542|17567.5|17563.5|17568|17564|17546|17542|2164
1619498100000|2021-04-27 04:35:00|17567|17563|17566|17562|17569|17565|17561|17557|841
1619498400000|2021-04-27 04:40:00|17567|17563|17564|17560|17571|17567|17561.5|17557.5|840
1619498700000|2021-04-27 04:45:00|17563|17559|17563|17559|17568|17564|17557.5|17553.5|678
1619499000000|2021-04-27 04:50:00|17564|17560|17574.5|17570.5|17578|17574|17562|17558|1382
1619499300000|2021-04-27 04:55:00|17574|17570|17574.5|17570.5|17582|17578|17569.5|17565.5|1181
1619499600000|2021-04-27 05:00:00|17574|17570|17576|17572|17581|17577|17572.5|17568.5|717
1619499900000|2021-04-27 05:05:00|17577|17573|17584.5|17580.5|17592.5|17588.5|17574|17570|1695
1619500200000|2021-04-27 05:10:00|17584|17580|17561.5|17557.5|17584|17580|17558|17554|1731
1619500500000|2021-04-27 05:15:00|17560.5|17556.5|17562|17558|17568.5|17564.5|17547|17543|2373
1619500800000|2021-04-27 05:20:00|17563|17559|17566|17562|17567|17563|17558|17554|553
1619501100000|2021-04-27 05:25:00|17567|17563|17580|17576|17581|17577|17563|17559|1986
1619501400000|2021-04-27 05:30:00|17579.5|17575.5|17583.9|17579.9|17586.4|17582.4|17577.9|17573.9|1813
1619501700000|2021-04-27 05:35:00|17583.4|17579.4|17587.9|17583.9|17594.9|17590.9|17582.9|17578.9|1680
1619502000000|2021-04-27 05:40:00|17588.9|17584.9|17594.9|17590.9|17596.9|17592.9|17586.9|17582.9|1985
1619502300000|2021-04-27 05:45:00|17599.9|17585.9|17598.4|17584.4|17600.3|17586.3|17595.5|17581.5|1
1619502600000|2021-04-27 05:50:00|17598.8|17584.8|17603.6|17589.6|17606|17592|17598.8|17584.8|0
1619502900000|2021-04-27 05:55:00|17604|17590|17598.4|17584.4|17606.2|17592.2|17598.1|17584.1|0
1619503200000|2021-04-27 06:00:00|17600.6|17586.6|17595.9|17581.9|17604|17590|17595.6|17581.6|0
1619503500000|2021-04-27 06:05:00|17595.6|17581.6|17594.8|17580.8|17597.8|17583.8|17592.3|17578.3|0
1619503800000|2021-04-27 06:10:00|17595.2|17581.2|17591.2|17577.2|17595.2|17581.2|17589|17575|0
1619504100000|2021-04-27 06:15:00|17586|17572|17583.6|17569.6|17587.3|17573.3|17581.6|17567.6|0
1619504400000|2021-04-27 06:20:00|17584.9|17570.9|17587.5|17573.5|17587.6|17573.6|17584.9|17570.9|0
1619504700000|2021-04-27 06:25:00|17585.4|17571.4|17589.4|17575.4|17590.1|17576.1|17585.4|17571.4|0
1619505000000|2021-04-27 06:30:00|17587.4|17573.4|17587.4|17573.4|17590.3|17576.3|17587.3|17573.3|0
1619505300000|2021-04-27 06:35:00|17587.3|17573.3|17587.6|17573.6|17587.7|17573.7|17585.2|17571.2|0
1619505600000|2021-04-27 06:40:00|17585.5|17571.5|17589|17575|17589.1|17575.1|17585.5|17571.5|0
1619505900000|2021-04-27 06:45:00|17588.6|17574.6|17585.4|17571.4|17589.1|17575.1|17585.4|17571.4|0
1619506200000|2021-04-27 06:50:00|17586|17572|17585|17571|17586|17572|17579|17565|0
1619506500000|2021-04-27 06:55:00|17584.8|17570.8|17586.8|17572.8|17587.1|17573.1|17583|17569|0
1619506800000|2021-04-27 07:00:00|17587.5|17573.5|17595.5|17589.5|17597.5|17591.5|17587|17573.5|583
1619507100000|2021-04-27 07:05:00|17594.5|17588.5|17590.5|17584.5|17594.5|17588.5|17587|17581|257
1619507400000|2021-04-27 07:10:00|17591|17585|17583.5|17577.5|17591.5|17585.5|17582.5|17576.5|283
1619507700000|2021-04-27 07:15:00|17584|17578|17584.5|17578.5|17588.5|17582.5|17581.5|17575.5|183
1619508000000|2021-04-27 07:20:00|17585|17579|17577.5|17571.5|17586.5|17580.5|17576.5|17570.5|226
1619508300000|2021-04-27 07:25:00|17579|17573|17578.5|17572.5|17581.5|17575.5|17575.5|17569.5|228
1619508600000|2021-04-27 07:30:00|17579|17573|17582.5|17576.5|17582.5|17576.5|17577.5|17571.5|199
1619508900000|2021-04-27 07:35:00|17583.5|17577.5|17582|17576|17585|17579|17581.5|17575.5|148
1619509200000|2021-04-27 07:40:00|17581.5|17575.5|17579|17573|17584|17578|17577.5|17571.5|110
1619509500000|2021-04-27 07:45:00|17579.5|17573.5|17579.5|17573.5|17582.5|17576.5|17579|17573|36
1619509800000|2021-04-27 07:50:00|17580.5|17574.5|17584|17578|17585.5|17579.5|17580|17574|61
1619510100000|2021-04-27 07:55:00|17584.5|17578.5|17583.5|17577.5|17585|17579|17581|17575|50
1619510400000|2021-04-27 08:00:00|17584|17578|17583.5|17577.5|17584|17578|17579.5|17573.5|57
1619510700000|2021-04-27 08:05:00|17583|17577|17580.5|17574.5|17588.5|17582.5|17580.5|17574.5|244
1619511000000|2021-04-27 08:10:00|17579.5|17573.5|17577.5|17571.5|17580.5|17574.5|17572|17566|383
1619511300000|2021-04-27 08:15:00|17578|17572|17578.5|17572.5|17582|17576|17577.5|17571.5|69
1619511600000|2021-04-27 08:20:00|17577.5|17571.5|17580.5|17574.5|17580.5|17574.5|17577.5|17571.5|97
1619511900000|2021-04-27 08:25:00|17579.5|17573.5|17582.5|17576.5|17582.5|17576.5|17577.5|17571.5|96
1619512200000|2021-04-27 08:30:00|17583.5|17577.5|17583|17577|17583.5|17577.5|17582.5|17576.5|66
1619512500000|2021-04-27 08:35:00|17583.5|17577.5|17583.5|17577.5|17587|17581|17583|17577|97
1619512800000|2021-04-27 08:40:00|17583|17577|17584|17578|17584.5|17578.5|17583|17577|42
1619513100000|2021-04-27 08:45:00|17583.5|17577.5|17584|17578|17584|17578|17579.5|17573.5|114
1619513400000|2021-04-27 08:50:00|17584.5|17578.5|17582.5|17576.5|17586|17580|17582.5|17576.5|31
1619513700000|2021-04-27 08:55:00|17583|17577|17583.5|17577.5|17584|17578|17582.5|17576.5|10
1619514000000|2021-04-27 09:00:00|17582.5|17576.5|17581|17575|17583.5|17577.5|17581|17575|67
1619514300000|2021-04-27 09:05:00|17582|17576|17580.5|17574.5|17582.5|17576.5|17580.5|17574.5|25
1619514600000|2021-04-27 09:10:00|17580|17574|17579.5|17573.5|17581.5|17575.5|17579.5|17573.5|47
1619514900000|2021-04-27 09:15:00|17578.5|17572.5|17580.5|17574.5|17582|17576|17577.5|17571.5|108
1619515200000|2021-04-27 09:20:00|17582|17576|17578.5|17572.5|17582.5|17576.5|17577.5|17571.5|62
1619515500000|2021-04-27 09:25:00|17579|17573|17578.5|17572.5|17579.5|17573.5|17576.5|17570.5|61
1619515800000|2021-04-27 09:30:00|17579|17573|17575.5|17569.5|17579.5|17573.5|17574|17568|139
1619516100000|2021-04-27 09:35:00|17574.5|17568.5|17576.5|17570.5|17576.5|17570.5|17573.5|17567.5|57
1619516400000|2021-04-27 09:40:00|17576|17570|17575.5|17569.5|17579|17573|17575.5|17569.5|55
1619516700000|2021-04-27 09:45:00|17575|17569|17571.5|17565.5|17575|17569|17568.5|17562.5|320
1619517000000|2021-04-27 09:50:00|17570.5|17564.5|17565|17559|17570.5|17564.5|17556|17550|777
1619517300000|2021-04-27 09:55:00|17564.5|17558.5|17564.5|17558.5|17568.5|17562.5|17563.5|17557.5|119
1619517600000|2021-04-27 10:00:00|17564|17558|17563.5|17557.5|17565.5|17559.5|17562|17556|166
1619517900000|2021-04-27 10:05:00|17563|17557|17567.5|17561.5|17567.5|17561.5|17563|17557|78
1619518200000|2021-04-27 10:10:00|17567|17561|17570.5|17564.5|17571.5|17565.5|17567|17561|143
1619518500000|2021-04-27 10:15:00|17570|17564|17570.5|17564.5|17571.5|17565.5|17569.5|17563.5|82
1619518800000|2021-04-27 10:20:00|17571.5|17565.5|17571|17565|17572.5|17566.5|17570|17564|68
1619519100000|2021-04-27 10:25:00|17570.5|17564.5|17570|17564|17572|17566|17569.5|17563.5|32
1619519400000|2021-04-27 10:30:00|17569.5|17563.5|17570.5|17564.5|17571.5|17565.5|17569.5|17563.5|20
1619519700000|2021-04-27 10:35:00|17569.5|17563.5|17568.5|17562.5|17570|17564|17567.5|17561.5|47
1619520000000|2021-04-27 10:40:00|17568|17562|17569.5|17563.5|17570.5|17564.5|17567.5|17561.5|48
1619520300000|2021-04-27 10:45:00|17570.5|17564.5|17573.5|17567.5|17573.5|17567.5|17570.5|17564.5|100
1619520600000|2021-04-27 10:50:00|17573|17567|17573|17567|17574.5|17568.5|17571.5|17565.5|57
1619520900000|2021-04-27 10:55:00|17572.5|17566.5|17575|17569|17575.5|17569.5|17572.5|17566.5|114
1619521200000|2021-04-27 11:00:00|17575.5|17569.5|17575.5|17569.5|17577.5|17571.5|17574|17568|172
1619521500000|2021-04-27 11:05:00|17575|17569|17574|17568|17577|17571|17573.5|17567.5|35
1619521800000|2021-04-27 11:10:00|17574.5|17568.5|17575.5|17569.5|17576.5|17570.5|17574|17568|21
1619522100000|2021-04-27 11:15:00|17575|17569|17578.5|17572.5|17578.5|17572.5|17575|17569|61
1619522400000|2021-04-27 11:20:00|17579.5|17573.5|17573.5|17567.5|17579.5|17573.5|17573.5|17567.5|69
1619522700000|2021-04-27 11:25:00|17575|17569|17574.5|17568.5|17575.5|17569.5|17573.5|17567.5|45
1619523000000|2021-04-27 11:30:00|17574|17568|17575.5|17569.5|17577|17571|17573.5|17567.5|32
1619523300000|2021-04-27 11:35:00|17574.5|17568.5|17572.5|17566.5|17574.5|17568.5|17572.5|17566.5|18
1619523600000|2021-04-27 11:40:00|17571.5|17565.5|17569.5|17563.5|17572|17566|17568.5|17562.5|73
1619523900000|2021-04-27 11:45:00|17569|17563|17570.5|17564.5|17571.5|17565.5|17568|17562|82
1619524200000|2021-04-27 11:50:00|17569.5|17563.5|17568|17562|17571.5|17565.5|17567.5|17561.5|61
1619524500000|2021-04-27 11:55:00|17568.5|17562.5|17567.5|17561.5|17569.5|17563.5|17566.5|17560.5|148
1619524800000|2021-04-27 12:00:00|17568.5|17562.5|17567.5|17561.5|17569.5|17563.5|17566.5|17560.5|171
1619525100000|2021-04-27 12:05:00|17569.5|17563.5|17574.5|17568.5|17574.5|17568.5|17569|17563|207
1619525400000|2021-04-27 12:10:00|17574|17568|17574.5|17568.5|17574.5|17568.5|17572.5|17566.5|35
1619525700000|2021-04-27 12:15:00|17575.5|17569.5|17575|17569|17576.5|17570.5|17574|17568|82
1619526000000|2021-04-27 12:20:00|17575.5|17569.5|17574|17568|17576.5|17570.5|17574|17568|62
1619526300000|2021-04-27 12:25:00|17574.5|17568.5|17572|17566|17574.5|17568.5|17570.5|17564.5|94
1619526600000|2021-04-27 12:30:00|17572.5|17566.5|17571.5|17565.5|17573.5|17567.5|17569.5|17563.5|46
1619526900000|2021-04-27 12:35:00|17572|17566|17573.5|17567.5|17574|17568|17571.5|17565.5|42
1619527200000|2021-04-27 12:40:00|17572.5|17566.5|17569.5|17563.5|17574.5|17568.5|17569.5|17563.5|43
1619527500000|2021-04-27 12:45:00|17570|17564|17569.5|17563.5|17571.5|17565.5|17569.5|17563.5|49
1619527800000|2021-04-27 12:50:00|17570.5|17564.5|17569.5|17563.5|17571.5|17565.5|17569.5|17563.5|43
1619528100000|2021-04-27 12:55:00|17568.5|17562.5|17569|17563|17569.5|17563.5|17564.5|17558.5|150
1619528400000|2021-04-27 13:00:00|17568.5|17562.5|17567.5|17561.5|17569.5|17563.5|17567.5|17561.5|41
1619528700000|2021-04-27 13:05:00|17568|17562|17569.5|17563.5|17570|17564|17566.5|17560.5|82
1619529000000|2021-04-27 13:10:00|17570|17564|17570.5|17564.5|17571.5|17565.5|17568.5|17562.5|53
1619529300000|2021-04-27 13:15:00|17569.5|17563.5|17567.5|17561.5|17570.5|17564.5|17567|17561|57
1619529600000|2021-04-27 13:20:00|17566.5|17560.5|17567.5|17561.5|17568.5|17562.5|17566.5|17560.5|63
1619529900000|2021-04-27 13:25:00|17568|17562|17567.5|17561.5|17568.5|17562.5|17566.5|17560.5|55
1619530200000|2021-04-27 13:30:00|17568|17562|17574.5|17568.5|17575.5|17569.5|17563|17557|352
1619530500000|2021-04-27 13:35:00|17575|17569|17569|17563|17578.5|17572.5|17566.5|17560.5|584
1619530800000|2021-04-27 13:40:00|17569.5|17563.5|17562.5|17556.5|17569.5|17563.5|17561.5|17555.5|335
1619531100000|2021-04-27 13:45:00|17561.5|17555.5|17561.5|17555.5|17563|17557|17553|17547|628
1619531400000|2021-04-27 13:50:00|17560.5|17554.5|17568.5|17562.5|17568.5|17562.5|17556.5|17550.5|312
1619531700000|2021-04-27 13:55:00|17569|17563|17561.5|17555.5|17569|17563|17559.5|17553.5|149
1619532000000|2021-04-27 14:00:00|17561|17555|17559|17553|17563|17557|17550|17544|540
1619532300000|2021-04-27 14:05:00|17558.5|17552.5|17562|17556|17562.5|17556.5|17556.5|17550.5|144
1619532600000|2021-04-27 14:10:00|17562.5|17556.5|17562.5|17556.5|17564.5|17558.5|17557.5|17551.5|154
1619532900000|2021-04-27 14:15:00|17562|17556|17559|17553|17562.5|17556.5|17551.5|17545.5|371
1619533200000|2021-04-27 14:20:00|17558.5|17552.5|17559|17553|17561.5|17555.5|17557|17551|108
1619533500000|2021-04-27 14:25:00|17558.5|17552.5|17564.5|17558.5|17564.5|17558.5|17557.5|17551.5|160
1619533800000|2021-04-27 14:30:00|17564|17558|17563.5|17557.5|17567.5|17561.5|17561|17555|225
1619534100000|2021-04-27 14:35:00|17564|17558|17557|17551|17565.5|17559.5|17554.5|17548.5|340
1619534400000|2021-04-27 14:40:00|17556.5|17550.5|17557|17551|17558.5|17552.5|17551.5|17545.5|269
1619534700000|2021-04-27 14:45:00|17556.5|17550.5|17564|17558|17565.5|17559.5|17555.5|17549.5|209
1619535000000|2021-04-27 14:50:00|17563.5|17557.5|17563.5|17557.5|17565.5|17559.5|17561.5|17555.5|81
1619535300000|2021-04-27 14:55:00|17562.5|17556.5|17567|17561|17567.5|17561.5|17562.5|17556.5|131
1619535600000|2021-04-27 15:00:00|17567.5|17561.5|17567|17561|17572.5|17566.5|17564.5|17558.5|297
1619535900000|2021-04-27 15:05:00|17566.5|17560.5|17566.5|17560.5|17568.5|17562.5|17565.5|17559.5|107
1619536200000|2021-04-27 15:10:00|17567.5|17561.5|17568|17562|17572|17566|17566.5|17560.5|155
1619536500000|2021-04-27 15:15:00|17568.5|17562.5|17568|17562|17570.5|17564.5|17566.5|17560.5|63
1619536800000|2021-04-27 15:20:00|17567.5|17561.5|17569|17563|17569.5|17563.5|17566|17560|41
1619537100000|2021-04-27 15:25:00|17569.5|17563.5|17564.5|17558.5|17569.5|17563.5|17563.5|17557.5|131
1619537400000|2021-04-27 15:30:00|17565.5|17559.5|17566.5|17560.5|17568|17562|17565|17559|38
1619537700000|2021-04-27 15:35:00|17567.5|17561.5|17566|17560|17567.5|17561.5|17563.5|17557.5|49
1619538000000|2021-04-27 15:40:00|17566.5|17560.5|17566|17560|17566.5|17560.5|17565.5|17559.5|15
1619538300000|2021-04-27 15:45:00|17565.5|17559.5|17563.5|17557.5|17566|17560|17563.5|17557.5|29
1619538600000|2021-04-27 15:50:00|17564|17558|17569.5|17563.5|17569.5|17563.5|17563.5|17557.5|61
1619538900000|2021-04-27 15:55:00|17568.5|17562.5|17568.5|17562.5|17571.5|17565.5|17568.5|17562.5|105
1619539200000|2021-04-27 16:00:00|17570|17564|17572|17566|17575|17569|17570|17564|206
1619539500000|2021-04-27 16:05:00|17572.5|17566.5|17569.5|17563.5|17572.5|17566.5|17569.5|17563.5|48
1619539800000|2021-04-27 16:10:00|17570|17564|17570|17564|17571.5|17565.5|17567.5|17561.5|33
1619540100000|2021-04-27 16:15:00|17569.5|17563.5|17569|17563|17572|17566|17568.5|17562.5|78
1619540400000|2021-04-27 16:20:00|17569.5|17563.5|17569|17563|17570.5|17564.5|17568|17562|20
1619540700000|2021-04-27 16:25:00|17569.5|17563.5|17568.5|17562.5|17570.5|17564.5|17568.5|17562.5|5
1619541000000|2021-04-27 16:30:00|17569|17563|17568.5|17562.5|17569.5|17563.5|17567.5|17561.5|39
1619541300000|2021-04-27 16:35:00|17568|17562|17568.5|17562.5|17569|17563|17564.5|17558.5|35
1619541600000|2021-04-27 16:40:00|17569|17563|17569.5|17563.5|17569.5|17563.5|17567.5|17561.5|21
1619541900000|2021-04-27 16:45:00|17569|17563|17567.5|17561.5|17569.5|17563.5|17567.5|17561.5|27
1619542200000|2021-04-27 16:50:00|17566.5|17560.5|17562.5|17556.5|17567|17561|17559|17553|119
1619542500000|2021-04-27 16:55:00|17563.5|17557.5|17558.5|17552.5|17564.5|17558.5|17557.5|17551.5|100
1619542800000|2021-04-27 17:00:00|17557|17551|17561.5|17555.5|17561.5|17555.5|17553|17547|242
1619543100000|2021-04-27 17:05:00|17562.5|17556.5|17562.5|17556.5|17563.5|17557.5|17558.5|17552.5|44
1619543400000|2021-04-27 17:10:00|17563|17557|17562|17556|17563.5|17557.5|17560.5|17554.5|25
1619543700000|2021-04-27 17:15:00|17562.5|17556.5|17562.5|17556.5|17563|17557|17560.5|17554.5|20
1619544000000|2021-04-27 17:20:00|17563|17557|17562.5|17556.5|17564|17558|17562.5|17556.5|16
1619544300000|2021-04-27 17:25:00|17561.5|17555.5|17556.5|17550.5|17561.5|17555.5|17556.5|17550.5|51
1619544600000|2021-04-27 17:30:00|17556|17550|17558|17552|17559.5|17553.5|17554.5|17548.5|54
1619544900000|2021-04-27 17:35:00|17558.5|17552.5|17563.5|17557.5|17564.5|17558.5|17558|17552|95
1619545200000|2021-04-27 17:40:00|17562.5|17556.5|17563.5|17557.5|17565.5|17559.5|17562|17556|21
1619545500000|2021-04-27 17:45:00|17562|17556|17558|17552|17562.5|17556.5|17557|17551|43
1619545800000|2021-04-27 17:50:00|17557.5|17551.5|17559|17553|17560|17554|17557|17551|18
1619546100000|2021-04-27 17:55:00|17559.5|17553.5|17559|17553|17560|17554|17556.5|17550.5|18
1619546400000|2021-04-27 18:00:00|17560|17554|17544|17538|17560|17554|17538|17532|835
1619546700000|2021-04-27 18:05:00|17544.5|17538.5|17547.5|17541.5|17552|17546|17543|17537|85
1619547000000|2021-04-27 18:10:00|17547|17541|17547|17541|17550|17544|17544.5|17538.5|53
1619547300000|2021-04-27 18:15:00|17546|17540|17550|17544|17550.5|17544.5|17545|17539|25
1619547600000|2021-04-27 18:20:00|17549.5|17543.5|17549|17543|17551.5|17545.5|17544|17538|73
1619547900000|2021-04-27 18:25:00|17548.5|17542.5|17553|17547|17554|17548|17548.5|17542.5|30
1619548200000|2021-04-27 18:30:00|17554|17548|17557|17551|17557.5|17551.5|17553|17547|57
1619548500000|2021-04-27 18:35:00|17556.5|17550.5|17558.5|17552.5|17558.5|17552.5|17554.5|17548.5|41
1619548800000|2021-04-27 18:40:00|17559|17553|17556.5|17550.5|17559|17553|17556.5|17550.5|23
1619549100000|2021-04-27 18:45:00|17557.5|17551.5|17556.5|17550.5|17558|17552|17555|17549|59
1619549400000|2021-04-27 18:50:00|17555.5|17549.5|17557.5|17551.5|17557.5|17551.5|17555|17549|76
1619549700000|2021-04-27 18:55:00|17557|17551|17555|17549|17558|17552|17555|17549|18
1619550000000|2021-04-27 19:00:00|17554|17548|17555|17549|17557.5|17551.5|17552.5|17546.5|127
1619550300000|2021-04-27 19:05:00|17554.5|17548.5|17548.5|17542.5|17555|17549|17547.5|17541.5|61
1619550600000|2021-04-27 19:10:00|17549.5|17543.5|17557.5|17551.5|17557.5|17551.5|17548.5|17542.5|116
1619550900000|2021-04-27 19:15:00|17557|17551|17555.5|17549.5|17557.5|17551.5|17552.5|17546.5|51
1619551200000|2021-04-27 19:20:00|17555|17549|17553|17547|17556|17550|17550|17544|40
1619551500000|2021-04-27 19:25:00|17553.5|17547.5|17552.5|17546.5|17554|17548|17550.5|17544.5|20
1619551800000|2021-04-27 19:30:00|17553|17547|17555|17549|17555|17549|17550.5|17544.5|22
1619552100000|2021-04-27 19:35:00|17554.5|17548.5|17559|17553|17561|17555|17553.5|17547.5|78
1619552400000|2021-04-27 19:40:00|17559.5|17553.5|17561.5|17555.5|17562|17556|17555|17549|64
1619552700000|2021-04-27 19:45:00|17562|17556|17571.5|17565.5|17572.5|17566.5|17562|17556|346
1619553000000|2021-04-27 19:50:00|17572|17566|17582|17576|17587.5|17581.5|17570.5|17564.5|795
1619553300000|2021-04-27 19:55:00|17582.5|17576.5|17581.5|17575.5|17584.5|17578.5|17581|17575|104
1619553600000|2021-04-27 20:00:00|17582|17576|17580.5|17574.5|17593.5|17587.5|17580.5|17574.5|517
1619553900000|2021-04-27 20:05:00|17580|17574|17577.5|17571.5|17583.5|17577.5|17576|17570|119
1619554200000|2021-04-27 20:10:00|17577|17571|17576.5|17570.5|17580|17574|17576|17570|30
1619554500000|2021-04-27 20:15:00|17577|17571|17577|17571|17578.5|17572.5|17572.5|17566.5|87
1619554800000|2021-04-27 20:20:00|17576.5|17570.5|17575.5|17569.5|17577|17571|17574.5|17568.5|60
1619555100000|2021-04-27 20:25:00|17576|17570|17571.5|17565.5|17576|17570|17571.5|17565.5|75
1619555400000|2021-04-27 20:30:00|17572.5|17566.5|17571.5|17565.5|17577.5|17571.5|17570|17564|155
1619555700000|2021-04-27 20:35:00|17571|17565|17572|17566|17573.5|17567.5|17570.5|17564.5|44
1619556000000|2021-04-27 20:40:00|17571.5|17565.5|17566|17560|17571.5|17565.5|17562.5|17556.5|129
1619556300000|2021-04-27 20:45:00|17565.5|17559.5|17566|17560|17566.5|17560.5|17564.5|17558.5|28
1619556600000|2021-04-27 20:50:00|17565.5|17559.5|17565|17559|17566|17560|17564.5|17558.5|50
1619556900000|2021-04-27 20:55:00|17565.5|17559.5|17568.5|17562.5|17568.5|17562.5|17564|17558|133
1619557200000|2021-04-27 21:00:00|17570.7|17556.7|17568.2|17554.2|17570.7|17556.7|17568.1|17554.1|1
1619557500000|2021-04-27 21:05:00|17568.1|17554.1|17567.9|17553.9|17568.3|17554.3|17567.6|17553.6|0
1619557800000|2021-04-27 21:10:00|17568.2|17554.2|17568.4|17554.4|17568.4|17554.4|17568.2|17554.2|0
1619558100000|2021-04-27 21:15:00|17568.1|17554.1|17568.1|17554.1|17569.3|17555.3|17568.1|17554.1|0
1619558400000|2021-04-27 21:20:00|17568.7|17554.7|17568.1|17554.1|17568.7|17554.7|17568|17554|0
1619558700000|2021-04-27 21:25:00|17567.1|17553.1|17569.5|17555.5|17569.5|17555.5|17567.1|17553.1|0
1619559000000|2021-04-27 21:30:00|17569.3|17555.3|17569.5|17555.5|17569.5|17555.5|17569.3|17555.3|0
1619559300000|2021-04-27 21:35:00|17569.4|17555.4|17568.9|17554.9|17569.4|17555.4|17568.7|17554.7|0
1619559600000|2021-04-27 21:40:00|17568.7|17554.7|17567.8|17553.8|17568.7|17554.7|17567.8|17553.8|0
1619559900000|2021-04-27 21:45:00|17567.7|17553.7|17567.8|17553.8|17568.5|17554.5|17567.7|17553.7|0
1619560200000|2021-04-27 21:50:00|17568.7|17554.7|17568.6|17554.6|17568.7|17554.7|17568.2|17554.2|0
1619560500000|2021-04-27 21:55:00|17568.1|17554.1|17569|17555|17569.5|17555.5|17567.9|17553.9|0
1619560800000|2021-04-27 22:00:00|17572.1|17558.1|17573.2|17559.2|17575.7|17561.7|17571|17557|0
1619561100000|2021-04-27 22:05:00|17573.5|17559.5|17573.2|17559.2|17574.6|17560.6|17572.4|17558.4|0
1619561400000|2021-04-27 22:10:00|17573.6|17559.6|17574.7|17560.7|17574.7|17560.7|17571.7|17557.7|0
1619561700000|2021-04-27 22:15:00|17575.4|17561.4|17576.1|17562.1|17577.6|17563.6|17574.7|17560.7|0
1619562000000|2021-04-27 22:20:00|17575.4|17561.4|17576.1|17562.1|17576.9|17562.9|17575.4|17561.4|0
1619562300000|2021-04-27 22:25:00|17576.9|17562.9|17575.4|17561.4|17576.9|17562.9|17575.4|17561.4|0
1619562600000|2021-04-27 22:30:00|17575.8|17561.8|17573.2|17559.2|17575.8|17561.8|17573.2|17559.2|0
1619562900000|2021-04-27 22:35:00|17572.5|17558.5|17573.2|17559.2|17573.9|17559.9|17572.5|17558.5|0
1619563200000|2021-04-27 22:40:00|17573.9|17559.9|17573.9|17559.9|17574.7|17560.7|17573.2|17559.2|0
1619563500000|2021-04-27 22:45:00|17574.7|17560.7|17574.7|17560.7|17575.4|17561.4|17573.9|17559.9|0
1619563800000|2021-04-27 22:50:00|17573.9|17559.9|17574.7|17560.7|17574.7|17560.7|17573.9|17559.9|0
1619564100000|2021-04-27 22:55:00|17573.9|17559.9|17574.7|17560.7|17574.7|17560.7|17573.9|17559.9|0
1619564400000|2021-04-27 23:00:00|17575.4|17561.4|17578.4|17564.4|17578.4|17564.4|17574.7|17560.7|0
1619564700000|2021-04-27 23:05:00|17579.2|17565.2|17579.9|17565.9|17580.6|17566.6|17579.2|17565.2|0
1619565000000|2021-04-27 23:10:00|17579.5|17565.5|17578.4|17564.4|17579.9|17565.9|17578.4|17564.4|0
1619565300000|2021-04-27 23:15:00|17579.2|17565.2|17578.4|17564.4|17579.2|17565.2|17577.7|17563.7|0
1619565600000|2021-04-27 23:20:00|17579.2|17565.2|17578.4|17564.4|17579.2|17565.2|17578.4|17564.4|0
1619565900000|2021-04-27 23:25:00|17578|17564|17572.9|17558.9|17578|17564|17572.2|17558.2|0
1619566200000|2021-04-27 23:30:00|17572.5|17558.5|17571.5|17557.5|17572.5|17558.5|17571.5|17557.5|0
1619566500000|2021-04-27 23:35:00|17572.2|17558.2|17572.2|17558.2|17572.9|17558.9|17572.2|17558.2|0
1619566800000|2021-04-27 23:40:00|17571.5|17557.5|17567.8|17553.8|17571.5|17557.5|17567.8|17553.8|0
1619567100000|2021-04-27 23:45:00|17567|17553|17566.3|17552.3|17569.2|17555.2|17566.3|17552.3|0
1619567400000|2021-04-27 23:50:00|17565.6|17551.6|17565.6|17551.6|17568.5|17554.5|17565.6|17551.6|0
1619567700000|2021-04-27 23:55:00|17566.3|17552.3|17565.6|17551.6|17567|17553|17565.6|17551.6|0
1619568000000|2021-04-28 00:00:00|17566.3|17552.3|17569.2|17555.2|17569.2|17555.2|17562.6|17548.6|0
1619568300000|2021-04-28 00:05:00|17568.9|17554.9|17570|17556|17570.7|17556.7|17568.5|17554.5|0
1619568600000|2021-04-28 00:10:00|17570.7|17556.7|17570|17556|17570.7|17556.7|17569.2|17555.2|0
1619568900000|2021-04-28 00:15:00|17570.7|17556.7|17569.2|17555.2|17570.7|17556.7|17565.9|17551.9|0
1619569200000|2021-04-28 00:20:00|17569.6|17555.6|17569.2|17555.2|17569.6|17555.6|17566.3|17552.3|0
1619569500000|2021-04-28 00:25:00|17568.9|17554.9|17565.2|17551.2|17568.9|17554.9|17562.6|17548.6|0
1619569800000|2021-04-28 00:30:00|17564.1|17550.1|17559.3|17545.3|17565.2|17551.2|17556.4|17542.4|0
1619570100000|2021-04-28 00:35:00|17558.2|17544.2|17564.8|17550.8|17565.6|17551.6|17558.2|17544.2|0
1619570400000|2021-04-28 00:40:00|17565.2|17551.2|17565.6|17551.6|17568.1|17554.1|17564.8|17550.8|0
1619570700000|2021-04-28 00:45:00|17567|17563|17554.5|17550.5|17568|17564|17548|17544|2658
1619571000000|2021-04-28 00:50:00|17554|17550|17544|17540|17556|17552|17543|17539|933
1619571300000|2021-04-28 00:55:00|17543|17539|17551.5|17547.5|17553|17549|17541|17537|941
1619571600000|2021-04-28 01:00:00|17553|17549|17549.5|17545.5|17562|17558|17537|17533|3513
1619571900000|2021-04-28 01:05:00|17549|17545|17556|17552|17564|17560|17535|17531|3348
1619572200000|2021-04-28 01:10:00|17557|17553|17567|17563|17570|17566|17556|17552|2087
1619572500000|2021-04-28 01:15:00|17564.5|17560.5|17547|17543|17565.5|17561.5|17542.5|17538.5|2471
1619572800000|2021-04-28 01:20:00|17546.5|17542.5|17563|17559|17572.5|17568.5|17544|17540|2358
1619573100000|2021-04-28 01:25:00|17563.5|17559.5|17565.5|17561.5|17569|17565|17549.5|17545.5|1471
1619573400000|2021-04-28 01:30:00|17565|17561|17570|17566|17576|17572|17557.5|17553.5|3260
1619573700000|2021-04-28 01:35:00|17571|17567|17558|17554|17578|17574|17557|17553|1941
1619574000000|2021-04-28 01:40:00|17558.5|17554.5|17554|17550|17564|17560|17544.5|17540.5|2044
1619574300000|2021-04-28 01:45:00|17553.5|17549.5|17565|17561|17574|17570|17549|17545|2441
1619574600000|2021-04-28 01:50:00|17564.5|17560.5|17573|17569|17581|17577|17564.5|17560.5|2025
1619574900000|2021-04-28 01:55:00|17572.5|17568.5|17578|17574|17581|17577|17559|17555|1685
1619575200000|2021-04-28 02:00:00|17579|17575|17571|17567|17584|17580|17564.5|17560.5|1762
1619575500000|2021-04-28 02:05:00|17570.5|17566.5|17574.5|17570.5|17578.5|17574.5|17561|17557|1442
1619575800000|2021-04-28 02:10:00|17575|17571|17564|17560|17575|17571|17553|17549|2088
1619576100000|2021-04-28 02:15:00|17565|17561|17561|17557|17566|17562|17554|17550|1258
1619576400000|2021-04-28 02:20:00|17560|17556|17532.5|17528.5|17562.5|17558.5|17527.5|17523.5|4590
1619576700000|2021-04-28 02:25:00|17533|17529|17542.5|17538.5|17542.5|17538.5|17528|17524|2259
1619577000000|2021-04-28 02:30:00|17541.5|17537.5|17501|17497|17544|17540|17501|17497|5370
1619577300000|2021-04-28 02:35:00|17500.5|17496.5|17522.5|17518.5|17529.5|17525.5|17498|17494|3699
1619577600000|2021-04-28 02:40:00|17522|17518|17540|17536|17542|17538|17519.5|17515.5|2147
1619577900000|2021-04-28 02:45:00|17540.5|17536.5|17541.5|17537.5|17542|17538|17530|17526|1412
1619578200000|2021-04-28 02:50:00|17542|17538|17527|17523|17546.5|17542.5|17526.5|17522.5|1546
1619578500000|2021-04-28 02:55:00|17526|17522|17530.5|17526.5|17538.5|17534.5|17524.5|17520.5|1186
1619578800000|2021-04-28 03:00:00|17531.5|17527.5|17540.5|17536.5|17542|17538|17530|17526|783
1619579100000|2021-04-28 03:05:00|17540|17536|17530|17526|17545|17541|17527|17523|1183
1619579400000|2021-04-28 03:10:00|17529|17525|17518|17514|17529.5|17525.5|17515|17511|1753
1619579700000|2021-04-28 03:15:00|17517|17513|17541|17537|17541|17537|17517|17513|1366
1619580000000|2021-04-28 03:20:00|17542|17538|17554|17550|17558|17554|17539.5|17535.5|2393
1619580300000|2021-04-28 03:25:00|17553.5|17549.5|17560|17556|17563.5|17559.5|17550|17546|1331
1619580600000|2021-04-28 03:30:00|17559.5|17555.5|17559|17555|17561|17557|17550.5|17546.5|1015
1619580900000|2021-04-28 03:35:00|17560|17556|17557.5|17553.5|17560.5|17556.5|17550|17546|692
1619581200000|2021-04-28 03:40:00|17558|17554|17557|17553|17559|17555|17554|17550|416
1619581500000|2021-04-28 03:45:00|17556.5|17552.5|17546.5|17542.5|17563.5|17559.5|17544|17540|1403
1619581800000|2021-04-28 03:50:00|17546|17542|17556|17552|17556|17552|17538|17534|1247
1619582100000|2021-04-28 03:55:00|17555.5|17551.5|17550.5|17546.5|17556|17552|17545|17541|405
1619582400000|2021-04-28 04:00:00|17550|17546|17550|17546|17556|17552|17547.5|17543.5|340
1619582700000|2021-04-28 04:05:00|17548|17544|17536.5|17532.5|17548|17544|17534|17530|1208
1619583000000|2021-04-28 04:10:00|17537|17533|17540.5|17536.5|17542|17538|17537|17533|474
1619583300000|2021-04-28 04:15:00|17541|17537|17549|17545|17551|17547|17540.5|17536.5|565
1619583600000|2021-04-28 04:20:00|17548|17544|17545|17541|17553.5|17549.5|17544|17540|483
1619583900000|2021-04-28 04:25:00|17546|17542|17547|17543|17552.5|17548.5|17541|17537|417
1619584200000|2021-04-28 04:30:00|17547.5|17543.5|17550|17546|17552|17548|17542|17538|417
1619584500000|2021-04-28 04:35:00|17550.5|17546.5|17549|17545|17556|17552|17547|17543|599
1619584800000|2021-04-28 04:40:00|17548|17544|17535|17531|17549.5|17545.5|17533.5|17529.5|959
1619585100000|2021-04-28 04:45:00|17535.5|17531.5|17545|17541|17547|17543|17530|17526|1006
1619585400000|2021-04-28 04:50:00|17546.5|17542.5|17526.5|17522.5|17546.5|17542.5|17525|17521|1007
1619585700000|2021-04-28 04:55:00|17526|17522|17527.5|17523.5|17536.5|17532.5|17524|17520|1711
1619586000000|2021-04-28 05:00:00|17528|17524|17533.5|17529.5|17541.5|17537.5|17526|17522|1401
1619586300000|2021-04-28 05:05:00|17534.5|17530.5|17560|17556|17560|17556|17531|17527|2448
1619586600000|2021-04-28 05:10:00|17561|17557|17568|17564|17578|17574|17560.5|17556.5|3464
1619586900000|2021-04-28 05:15:00|17569|17565|17553.5|17549.5|17570|17566|17553.5|17549.5|1688
1619587200000|2021-04-28 05:20:00|17552.5|17548.5|17553|17549|17559|17555|17547|17543|1360
1619587500000|2021-04-28 05:25:00|17554|17550|17562|17558|17566|17562|17550|17546|2450
1619587800000|2021-04-28 05:30:00|17563|17559|17561|17557|17564|17560|17558.5|17554.5|1339
1619588100000|2021-04-28 05:35:00|17563|17559|17557|17553|17563.5|17559.5|17556|17552|861
1619588400000|2021-04-28 05:40:00|17558|17554|17553|17549|17560|17556|17550|17546|1811
1619588700000|2021-04-28 05:45:00|17559|17545|17559|17545|17561.6|17547.6|17558.3|17544.3|9
1619589000000|2021-04-28 05:50:00|17559.4|17545.4|17561.6|17547.6|17561.6|17547.6|17558.6|17544.6|0
1619589300000|2021-04-28 05:55:00|17561.9|17547.9|17557.5|17543.5|17561.9|17547.9|17556.1|17542.1|0
1619589600000|2021-04-28 06:00:00|17556.4|17542.4|17559.5|17545.5|17562.3|17548.3|17554.2|17540.2|0
1619589900000|2021-04-28 06:05:00|17559.3|17545.3|17558.7|17544.7|17562|17548|17558.4|17544.4|0
1619590200000|2021-04-28 06:10:00|17558.4|17544.4|17560.4|17546.4|17560.4|17546.4|17555.4|17541.4|0
1619590500000|2021-04-28 06:15:00|17561.5|17547.5|17557.2|17543.2|17562.2|17548.2|17549.3|17535.3|0
1619590800000|2021-04-28 06:20:00|17557.3|17543.3|17551.8|17537.8|17557.3|17543.3|17550.9|17536.9|0
1619591100000|2021-04-28 06:25:00|17551.9|17537.9|17551.9|17537.9|17552.6|17538.6|17551.7|17537.7|0
1619591400000|2021-04-28 06:30:00|17552.5|17538.5|17554|17540|17555.3|17541.3|17552.5|17538.5|0
1619591700000|2021-04-28 06:35:00|17554.6|17540.6|17556.1|17542.1|17558.2|17544.2|17554.1|17540.1|0
1619592000000|2021-04-28 06:40:00|17556.2|17542.2|17556.8|17542.8|17557.6|17543.6|17556.1|17542.1|0
1619592300000|2021-04-28 06:45:00|17556.9|17542.9|17559.7|17545.7|17559.7|17545.7|17556.9|17542.9|0
1619592600000|2021-04-28 06:50:00|17560.3|17546.3|17559.9|17545.9|17560.5|17546.5|17557.7|17543.7|0
1619592900000|2021-04-28 06:55:00|17559.8|17545.8|17561.7|17547.7|17563.2|17549.2|17557.7|17543.7|0
1619593200000|2021-04-28 07:00:00|17559.7|17545.7|17553|17547|17559.7|17552|17552|17545.6|519
1619593500000|2021-04-28 07:05:00|17552.5|17546.5|17548|17542|17553.5|17547.5|17545|17539|344
1619593800000|2021-04-28 07:10:00|17549|17543|17544|17538|17549|17543|17541|17535|214
1619594100000|2021-04-28 07:15:00|17543|17537|17546|17540|17549|17543|17543|17537|220
1619594400000|2021-04-28 07:20:00|17546.5|17540.5|17536|17530|17546.5|17540.5|17531|17525|471
1619594700000|2021-04-28 07:25:00|17535|17529|17529|17523|17535.5|17529.5|17528|17522|431
1619595000000|2021-04-28 07:30:00|17528|17522|17535|17529|17535|17529|17526|17520|270
1619595300000|2021-04-28 07:35:00|17534.5|17528.5|17537|17531|17538|17532|17533|17527|258
1619595600000|2021-04-28 07:40:00|17536|17530|17536|17530|17537|17531|17535|17529|65
1619595900000|2021-04-28 07:45:00|17535|17529|17536|17530|17537|17531|17534.5|17528.5|133
1619596200000|2021-04-28 07:50:00|17536.5|17530.5|17533|17527|17537|17531|17532.5|17526.5|225
1619596500000|2021-04-28 07:55:00|17532.5|17526.5|17534.5|17528.5|17537|17531|17532|17526|93
1619596800000|2021-04-28 08:00:00|17534|17528|17532|17526|17535|17529|17532|17526|173
1619597100000|2021-04-28 08:05:00|17531|17525|17529.5|17523.5|17533|17527|17527|17521|374
1619597400000|2021-04-28 08:10:00|17529|17523|17532|17526|17532|17526|17529|17523|86
1619597700000|2021-04-28 08:15:00|17531|17525|17530.5|17524.5|17531|17525|17529.5|17523.5|88
1619598000000|2021-04-28 08:20:00|17530|17524|17529|17523|17530.5|17524.5|17528|17522|57
1619598300000|2021-04-28 08:25:00|17529.5|17523.5|17533|17527|17533|17527|17529|17523|49
1619598600000|2021-04-28 08:30:00|17534|17528|17534.5|17528.5|17536|17530|17533|17527|119
1619598900000|2021-04-28 08:35:00|17534|17528|17536.5|17530.5|17538|17532|17534|17528|109
1619599200000|2021-04-28 08:40:00|17537|17531|17538|17532|17540|17534|17537|17531|126
1619599500000|2021-04-28 08:45:00|17538.5|17532.5|17538|17532|17540|17534|17538|17532|152
1619599800000|2021-04-28 08:50:00|17538.5|17532.5|17544|17538|17545|17539|17538|17532|203
1619600100000|2021-04-28 08:55:00|17544.5|17538.5|17543|17537|17545|17539|17542.5|17536.5|93
1619600400000|2021-04-28 09:00:00|17542|17536|17542|17536|17544|17538|17541.5|17535.5|93
1619600700000|2021-04-28 09:05:00|17541|17535|17539|17533|17542|17536|17539|17533|146
1619601000000|2021-04-28 09:10:00|17539.5|17533.5|17544|17538|17545|17539|17539.5|17533.5|93
1619601300000|2021-04-28 09:15:00|17544.5|17538.5|17543|17537|17545|17539|17542|17536|82
1619601600000|2021-04-28 09:20:00|17542.5|17536.5|17542|17536|17543|17537|17541|17535|52
1619601900000|2021-04-28 09:25:00|17541.5|17535.5|17540|17534|17542|17536|17540|17534|52
1619602200000|2021-04-28 09:30:00|17541.5|17535.5|17542|17536|17543|17537|17540.5|17534.5|90
1619602500000|2021-04-28 09:35:00|17542.5|17536.5|17542|17536|17542.5|17536.5|17541|17535|16
1619602800000|2021-04-28 09:40:00|17541.5|17535.5|17545|17539|17545|17539|17541.5|17535.5|120
1619603100000|2021-04-28 09:45:00|17544.5|17538.5|17544.5|17538.5|17545|17539|17544|17538|48
1619603400000|2021-04-28 09:50:00|17545|17539|17547|17541|17547|17541|17544|17538|88
1619603700000|2021-04-28 09:55:00|17548|17542|17548|17542|17551|17545|17547|17541|247
1619604000000|2021-04-28 10:00:00|17548.5|17542.5|17548|17542|17549|17543|17547|17541|75
1619604300000|2021-04-28 10:05:00|17548.5|17542.5|17548|17542|17550|17544|17547|17541|54
1619604600000|2021-04-28 10:10:00|17547|17541|17546|17540|17547.5|17541.5|17545.5|17539.5|74
1619604900000|2021-04-28 10:15:00|17545|17539|17545|17539|17546.5|17540.5|17544|17538|76
1619605200000|2021-04-28 10:20:00|17546|17540|17547|17541|17547|17541|17545|17539|69
1619605500000|2021-04-28 10:25:00|17548|17542|17548.5|17542.5|17549|17543|17547.5|17541.5|56
1619605800000|2021-04-28 10:30:00|17548|17542|17546.5|17540.5|17548.5|17542.5|17546|17540|22
1619606100000|2021-04-28 10:35:00|17546|17540|17548|17542|17549|17543|17546|17540|19
1619606400000|2021-04-28 10:40:00|17547.5|17541.5|17547.5|17541.5|17549|17543|17546|17540|46
1619606700000|2021-04-28 10:45:00|17547|17541|17548|17542|17550|17544|17547|17541|78
1619607000000|2021-04-28 10:50:00|17549|17543|17549|17543|17550|17544|17548|17542|36
1619607300000|2021-04-28 10:55:00|17550|17544|17551|17545|17551|17545|17549|17543|40
1619607600000|2021-04-28 11:00:00|17550|17544|17553|17547|17555|17549|17550|17544|203
1619607900000|2021-04-28 11:05:00|17554|17548|17553.5|17547.5|17555|17549|17552|17546|78
1619608200000|2021-04-28 11:10:00|17554|17548|17553|17547|17554|17548|17553|17547|53
1619608500000|2021-04-28 11:15:00|17553.5|17547.5|17558|17552|17558.5|17552.5|17553|17547|274
1619608800000|2021-04-28 11:20:00|17559|17553|17556.5|17550.5|17560|17554|17556.5|17550.5|201
1619609100000|2021-04-28 11:25:00|17557|17551|17557|17551|17558|17552|17556|17550|68
1619609400000|2021-04-28 11:30:00|17557.5|17551.5|17552|17546|17557.5|17551.5|17551|17545|170
1619609700000|2021-04-28 11:35:00|17551.5|17545.5|17547.5|17541.5|17552|17546|17547|17541|154
1619610000000|2021-04-28 11:40:00|17548|17542|17545|17539|17549|17543|17544|17538|171
1619610300000|2021-04-28 11:45:00|17544.5|17538.5|17548|17542|17548.5|17542.5|17543|17537|144
1619610600000|2021-04-28 11:50:00|17548.5|17542.5|17545|17539|17548.5|17542.5|17545|17539|69
1619610900000|2021-04-28 11:55:00|17546|17540|17547|17541|17548|17542|17545.5|17539.5|44
1619611200000|2021-04-28 12:00:00|17548|17542|17546|17540|17548|17542|17543.5|17537.5|116
1619611500000|2021-04-28 12:05:00|17546.5|17540.5|17549|17543|17549.5|17543.5|17546|17540|78
1619611800000|2021-04-28 12:10:00|17548.5|17542.5|17548|17542|17550|17544|17547.5|17541.5|33
1619612100000|2021-04-28 12:15:00|17549|17543|17550|17544|17551|17545|17547.5|17541.5|85
1619612400000|2021-04-28 12:20:00|17550.5|17544.5|17553|17547|17553.5|17547.5|17550|17544|100
1619612700000|2021-04-28 12:25:00|17552|17546|17552|17546|17553|17547|17551|17545|42
1619613000000|2021-04-28 12:30:00|17551.5|17545.5|17553|17547|17553.5|17547.5|17551|17545|92
1619613300000|2021-04-28 12:35:00|17552|17546|17553|17547|17554|17548|17552|17546|71
1619613600000|2021-04-28 12:40:00|17552|17546|17552.5|17546.5|17555|17549|17551.5|17545.5|68
1619613900000|2021-04-28 12:45:00|17552|17546|17551.5|17545.5|17553.5|17547.5|17551|17545|55
1619614200000|2021-04-28 12:50:00|17551|17545|17554|17548|17554.5|17548.5|17551|17545|30
1619614500000|2021-04-28 12:55:00|17553.5|17547.5|17556|17550|17557|17551|17553|17547|148
1619614800000|2021-04-28 13:00:00|17558.5|17552.5|17560|17554|17561.5|17555.5|17557.5|17551.5|474
1619615100000|2021-04-28 13:05:00|17561|17555|17558|17552|17561|17555|17557.5|17551.5|104
1619615400000|2021-04-28 13:10:00|17558.5|17552.5|17558|17552|17558.5|17552.5|17556|17550|47
1619615700000|2021-04-28 13:15:00|17557.5|17551.5|17554|17548|17558|17552|17554|17548|81
1619616000000|2021-04-28 13:20:00|17553.5|17547.5|17555|17549|17556|17550|17553|17547|58
1619616300000|2021-04-28 13:25:00|17554.5|17548.5|17557|17551|17557|17551|17554.5|17548.5|42
1619616600000|2021-04-28 13:30:00|17557.5|17551.5|17548.5|17542.5|17558|17552|17545.5|17539.5|519
1619616900000|2021-04-28 13:35:00|17548|17542|17546.5|17540.5|17550|17544|17545|17539|302
1619617200000|2021-04-28 13:40:00|17546|17540|17552|17546|17553|17547|17545|17539|236
1619617500000|2021-04-28 13:45:00|17551.5|17545.5|17561|17555|17561|17555|17551.5|17545.5|377
1619617800000|2021-04-28 13:50:00|17562|17556|17558|17552|17564|17558|17558|17552|490
1619618100000|2021-04-28 13:55:00|17557|17551|17562|17556|17563|17557|17557|17551|270
1619618400000|2021-04-28 14:00:00|17563|17557|17560.5|17554.5|17565|17559|17559|17553|345
1619618700000|2021-04-28 14:05:00|17561|17555|17562|17556|17564|17558|17560.5|17554.5|127
1619619000000|2021-04-28 14:10:00|17561.5|17555.5|17560|17554|17562|17556|17556.5|17550.5|195
1619619300000|2021-04-28 14:15:00|17560.5|17554.5|17561.5|17555.5|17562|17556|17559.5|17553.5|118
1619619600000|2021-04-28 14:20:00|17560.5|17554.5|17562.5|17556.5|17566.5|17560.5|17560.5|17554.5|452
1619619900000|2021-04-28 14:25:00|17562|17556|17559|17553|17563|17557|17559|17553|148
1619620200000|2021-04-28 14:30:00|17559.5|17553.5|17552|17546|17561|17555|17552|17546|476
1619620500000|2021-04-28 14:35:00|17551|17545|17552.5|17546.5|17556.5|17550.5|17548|17542|352
1619620800000|2021-04-28 14:40:00|17552|17546|17556|17550|17556.5|17550.5|17551.5|17545.5|103
1619621100000|2021-04-28 14:45:00|17556.5|17550.5|17554.5|17548.5|17557|17551|17553|17547|144
1619621400000|2021-04-28 14:50:00|17554|17548|17554.5|17548.5|17556.5|17550.5|17553.5|17547.5|71
1619621700000|2021-04-28 14:55:00|17555|17549|17556|17550|17556|17550|17551|17545|180
1619622000000|2021-04-28 15:00:00|17555|17549|17556|17550|17560|17554|17555|17549|137
1619622300000|2021-04-28 15:05:00|17555|17549|17555|17549|17557|17551|17551|17545|220
1619622600000|2021-04-28 15:10:00|17554.5|17548.5|17553.5|17547.5|17555.5|17549.5|17552.5|17546.5|49
1619622900000|2021-04-28 15:15:00|17554|17548|17554.5|17548.5|17555|17549|17550|17544|155
1619623200000|2021-04-28 15:20:00|17555|17549|17551.5|17545.5|17556|17550|17551.5|17545.5|61
1619623500000|2021-04-28 15:25:00|17552|17546|17553.5|17547.5|17554.5|17548.5|17551|17545|69
1619623800000|2021-04-28 15:30:00|17554|17548|17550|17544|17554|17548|17550|17544|76
1619624100000|2021-04-28 15:35:00|17551|17545|17552|17546|17554|17548|17551|17545|98
1619624400000|2021-04-28 15:40:00|17551.5|17545.5|17539|17533|17552.5|17546.5|17538|17532|479
1619624700000|2021-04-28 15:45:00|17540|17534|17541|17535|17544.5|17538.5|17536.5|17530.5|312
1619625000000|2021-04-28 15:50:00|17540|17534|17534|17528|17540|17534|17534|17528|253
1619625300000|2021-04-28 15:55:00|17534.5|17528.5|17538|17532|17540.5|17534.5|17534|17528|190
1619625600000|2021-04-28 16:00:00|17537|17531|17542|17536|17543.5|17537.5|17529.5|17523.5|574
1619625900000|2021-04-28 16:05:00|17543.5|17537.5|17546.5|17540.5|17547|17541|17542|17536|180
1619626200000|2021-04-28 16:10:00|17547|17541|17547|17541|17551|17545|17546.5|17540.5|262
1619626500000|2021-04-28 16:15:00|17547.5|17541.5|17550|17544|17550|17544|17547|17541|66
1619626800000|2021-04-28 16:20:00|17549.5|17543.5|17547|17541|17549.5|17543.5|17547|17541|43
1619627100000|2021-04-28 16:25:00|17548|17542|17549.5|17543.5|17550|17544|17547|17541|35
1619627400000|2021-04-28 16:30:00|17550|17544|17551|17545|17555|17549|17550|17544|110
1619627700000|2021-04-28 16:35:00|17551.5|17545.5|17553|17547|17553|17547|17550|17544|26
1619628000000|2021-04-28 16:40:00|17553.5|17547.5|17550|17544|17554|17548|17550|17544|36
1619628300000|2021-04-28 16:45:00|17550.5|17544.5|17552.5|17546.5|17553|17547|17549.5|17543.5|66
1619628600000|2021-04-28 16:50:00|17553|17547|17555.5|17549.5|17557|17551|17553|17547|150
1619628900000|2021-04-28 16:55:00|17555|17549|17553|17547|17555.5|17549.5|17552.5|17546.5|38
1619629200000|2021-04-28 17:00:00|17554.5|17548.5|17557.5|17551.5|17560|17554|17554.5|17548.5|179
1619629500000|2021-04-28 17:05:00|17557|17551|17555|17549|17557|17551|17553|17547|31
1619629800000|2021-04-28 17:10:00|17554.5|17548.5|17553|17547|17556|17550|17553|17547|33
1619630100000|2021-04-28 17:15:00|17553.5|17547.5|17554.5|17548.5|17555|17549|17553.5|17547.5|28
1619630400000|2021-04-28 17:20:00|17555|17549|17552|17546|17555|17549|17552|17546|17
1619630700000|2021-04-28 17:25:00|17551.5|17545.5|17553|17547|17553.5|17547.5|17551|17545|39
1619631000000|2021-04-28 17:30:00|17552.5|17546.5|17551|17545|17552.5|17546.5|17549|17543|34
1619631300000|2021-04-28 17:35:00|17550.5|17544.5|17547|17541|17551.5|17545.5|17545.5|17539.5|77
1619631600000|2021-04-28 17:40:00|17547.5|17541.5|17547|17541|17549|17543|17546.5|17540.5|23
1619631900000|2021-04-28 17:45:00|17545.5|17539.5|17548.5|17542.5|17549.5|17543.5|17544.5|17538.5|74
1619632200000|2021-04-28 17:50:00|17548|17542|17545.5|17539.5|17548.5|17542.5|17543|17537|51
1619632500000|2021-04-28 17:55:00|17545|17539|17545.5|17539.5|17547.5|17541.5|17544|17538|73
1619632800000|2021-04-28 18:00:00|17546|17540|17563|17557|17574|17568|17536.5|17530.5|1578
1619633100000|2021-04-28 18:05:00|17562|17556|17567.5|17561.5|17569.5|17563.5|17556|17550|318
1619633400000|2021-04-28 18:10:00|17567|17561|17568.5|17562.5|17570|17564|17561|17555|158
1619633700000|2021-04-28 18:15:00|17568|17562|17576|17570|17580|17574|17568|17562|490
1619634000000|2021-04-28 18:20:00|17575.5|17569.5|17579|17573|17582|17576|17574|17568|389
1619634300000|2021-04-28 18:25:00|17578.5|17572.5|17575.5|17569.5|17580|17574|17573|17567|110
1619634600000|2021-04-28 18:30:00|17575|17569|17571.5|17565.5|17576|17570|17563|17557|156
1619634900000|2021-04-28 18:35:00|17572|17566|17590|17584|17593|17587|17571.5|17565.5|1003
1619635200000|2021-04-28 18:40:00|17590.5|17584.5|17599.5|17593.5|17601.5|17595.5|17589|17583|543
1619635500000|2021-04-28 18:45:00|17599|17593|17594.5|17588.5|17604|17598|17590.5|17584.5|420
1619635800000|2021-04-28 18:50:00|17594|17588|17606|17600|17606.5|17600.5|17594|17588|258
1619636100000|2021-04-28 18:55:00|17605|17599|17604.5|17598.5|17606|17600|17599.5|17593.5|168
1619636400000|2021-04-28 19:00:00|17605.5|17599.5|17603.5|17597.5|17613|17607|17603|17597|593
1619636700000|2021-04-28 19:05:00|17603|17597|17604|17598|17604|17598|17593|17587|193
1619637000000|2021-04-28 19:10:00|17603.5|17597.5|17584|17578|17604|17598|17558|17552|896
1619637300000|2021-04-28 19:15:00|17584.5|17578.5|17581.5|17575.5|17586|17580|17576|17570|216
1619637600000|2021-04-28 19:20:00|17580.5|17574.5|17584.5|17578.5|17588|17582|17579.5|17573.5|243
1619637900000|2021-04-28 19:25:00|17584|17578|17592|17586|17593|17587|17583|17577|132
1619638200000|2021-04-28 19:30:00|17590.5|17584.5|17586.5|17580.5|17590.5|17584.5|17582.5|17576.5|169
1619638500000|2021-04-28 19:35:00|17587|17581|17596.5|17590.5|17600.5|17594.5|17586.5|17580.5|190
1619638800000|2021-04-28 19:40:00|17597|17591|17592|17586|17600|17594|17591.5|17585.5|70
1619639100000|2021-04-28 19:45:00|17593|17587|17588|17582|17597|17591|17586.5|17580.5|115
1619639400000|2021-04-28 19:50:00|17587.5|17581.5|17576|17570|17588|17582|17574.5|17568.5|165
1619639700000|2021-04-28 19:55:00|17575.5|17569.5|17569|17563|17579|17573|17565|17559|388
1619640000000|2021-04-28 20:00:00|17568.5|17562.5|17573|17567|17576.5|17570.5|17565|17559|177
1619640300000|2021-04-28 20:05:00|17575|17569|17575|17569|17575.5|17569.5|17571.5|17565.5|66
1619640600000|2021-04-28 20:10:00|17574.5|17568.5|17572|17566|17574.5|17568.5|17571|17565|44
1619640900000|2021-04-28 20:15:00|17572.5|17566.5|17568.5|17562.5|17572.5|17566.5|17565.5|17559.5|113
1619641200000|2021-04-28 20:20:00|17567.5|17561.5|17568|17562|17570.5|17564.5|17566|17560|137
1619641500000|2021-04-28 20:25:00|17567.5|17561.5|17555.5|17549.5|17567.5|17561.5|17553.5|17547.5|319
1619641800000|2021-04-28 20:30:00|17557.5|17551.5|17568.5|17562.5|17569|17563|17552|17546|222
1619642100000|2021-04-28 20:35:00|17568|17562|17568.5|17562.5|17574|17568|17567|17561|111
1619642400000|2021-04-28 20:40:00|17568|17562|17570|17564|17572.5|17566.5|17566|17560|84
1619642700000|2021-04-28 20:45:00|17570.5|17564.5|17570.5|17564.5|17571|17565|17567|17561|140
1619643000000|2021-04-28 20:50:00|17569.5|17563.5|17571|17565|17573.5|17567.5|17567|17561|97
1619643300000|2021-04-28 20:55:00|17571.5|17565.5|17576|17570|17576|17570|17571.5|17565.5|164
1619643600000|2021-04-28 21:00:00|17577.5|17563.5|17575.7|17561.7|17577.5|17563.5|17575.4|17561.4|2
1619643900000|2021-04-28 21:05:00|17575.8|17561.8|17575.6|17561.6|17575.8|17561.8|17574.7|17560.7|0
1619644200000|2021-04-28 21:10:00|17575.7|17561.7|17575|17561|17575.9|17561.9|17574.6|17560.6|0
1619644500000|2021-04-28 21:15:00|17575.1|17561.1|17572.3|17558.3|17575.1|17561.1|17571.1|17557.1|0
1619644800000|2021-04-28 21:20:00|17572.1|17558.1|17574.5|17560.5|17575.2|17561.2|17571.8|17557.8|0
1619645100000|2021-04-28 21:25:00|17574.6|17560.6|17572.8|17558.8|17575.5|17561.5|17572.1|17558.1|0
1619645400000|2021-04-28 21:30:00|17573|17559|17572.7|17558.7|17574.4|17560.4|17572.4|17558.4|0
1619645700000|2021-04-28 21:35:00|17573.5|17559.5|17572.4|17558.4|17573.9|17559.9|17572.3|17558.3|0
1619646000000|2021-04-28 21:40:00|17572.7|17558.7|17573.3|17559.3|17574.2|17560.2|17572.2|17558.2|0
1619646300000|2021-04-28 21:45:00|17573.1|17559.1|17574.5|17560.5|17574.5|17560.5|17573.1|17559.1|0
1619646600000|2021-04-28 21:50:00|17574.3|17560.3|17574.4|17560.4|17576|17562|17574.3|17560.3|0
1619646900000|2021-04-28 21:55:00|17574.7|17560.7|17576.2|17562.2|17576.2|17562.2|17574.7|17560.7|0
1619647200000|2021-04-28 22:00:00|17578.3|17564.3|17577.2|17563.2|17579|17565|17574.3|17560.3|0
1619647500000|2021-04-28 22:05:00|17577.9|17563.9|17576.5|17562.5|17577.9|17563.9|17575.7|17561.7|0
1619647800000|2021-04-28 22:10:00|17577.9|17563.9|17581.6|17567.6|17581.6|17567.6|17577.9|17563.9|0
1619648100000|2021-04-28 22:15:00|17582.3|17568.3|17583.1|17569.1|17583.8|17569.8|17581.6|17567.6|0
1619648400000|2021-04-28 22:20:00|17583.8|17569.8|17581.6|17567.6|17583.8|17569.8|17581.6|17567.6|0
1619648700000|2021-04-28 22:25:00|17582.3|17568.3|17582.3|17568.3|17582.3|17568.3|17581.6|17567.6|0
1619649000000|2021-04-28 22:30:00|17583.1|17569.1|17581.6|17567.6|17583.1|17569.1|17581.6|17567.6|0
1619649300000|2021-04-28 22:35:00|17580.9|17566.9|17580.9|17566.9|17581.6|17567.6|17580.9|17566.9|0
1619649600000|2021-04-28 22:40:00|17580.5|17566.5|17580.1|17566.1|17580.9|17566.9|17577.9|17563.9|0
1619649900000|2021-04-28 22:45:00|17579.4|17565.4|17579.4|17565.4|17580.9|17566.9|17579.4|17565.4|0
1619650200000|2021-04-28 22:50:00|17580.1|17566.1|17580.9|17566.9|17580.9|17566.9|17580.1|17566.1|0
1619650500000|2021-04-28 22:55:00|17580|17566|17582.2|17568.2|17582.2|17568.2|17580|17566|0
1619650800000|2021-04-28 23:00:00|17581.8|17567.8|17582.2|17568.2|17584.4|17570.4|17581.8|17567.8|0
1619651100000|2021-04-28 23:05:00|17581.5|17567.5|17580.8|17566.8|17581.5|17567.5|17580.8|17566.8|0
1619651400000|2021-04-28 23:10:00|17580|17566|17580|17566|17580.8|17566.8|17579.3|17565.3|0
1619651700000|2021-04-28 23:15:00|17580.4|17566.4|17580|17566|17580.8|17566.8|17580|17566|0
1619652300000|2021-04-28 23:25:00|17580.8|17566.8|17580.8|17566.8|17580.8|17566.8|17580|17566|0
1619652600000|2021-04-28 23:30:00|17581.5|17567.5|17581.5|17567.5|17581.5|17567.5|17580|17566|0
1619652900000|2021-04-28 23:35:00|17582.2|17568.2|17582.2|17568.2|17583|17569|17581.5|17567.5|0
1619653200000|2021-04-28 23:40:00|17581.8|17567.8|17582.9|17568.9|17582.9|17568.9|17581.5|17567.5|0
1619653500000|2021-04-28 23:45:00|17582.2|17568.2|17582.2|17568.2|17583.7|17569.7|17582.2|17568.2|0
1619653800000|2021-04-28 23:50:00|17582.5|17568.5|17585.1|17571.1|17585.1|17571.1|17582.5|17568.5|0
1619654100000|2021-04-28 23:55:00|17585.9|17571.9|17587.3|17573.3|17588.8|17574.8|17585.9|17571.9|0
1619654400000|2021-04-29 00:00:00|17586.6|17572.6|17588.1|17574.1|17588.1|17574.1|17585.1|17571.1|0
1619654700000|2021-04-29 00:05:00|17588.8|17574.8|17591.7|17577.7|17593.2|17579.2|17588.1|17574.1|0
1619655000000|2021-04-29 00:10:00|17592.1|17578.1|17593.2|17579.2|17596.9|17582.9|17592.1|17578.1|0
1619655300000|2021-04-29 00:15:00|17594|17580|17588.3|17574.3|17594|17580|17588.3|17574.3|0
1619655600000|2021-04-29 00:20:00|17588.4|17574.4|17592.3|17578.3|17592.3|17578.3|17588.3|17574.3|0
1619655900000|2021-04-29 00:25:00|17591.9|17577.9|17590.1|17576.1|17591.9|17577.9|17588.6|17574.6|0
1619656200000|2021-04-29 00:30:00|17591.2|17577.2|17591.6|17577.6|17593|17579|17590.5|17576.5|0
1619656500000|2021-04-29 00:35:00|17591.9|17577.9|17592.3|17578.3|17592.3|17578.3|17591.6|17577.6|0
1619656800000|2021-04-29 00:40:00|17591.9|17577.9|17589|17575|17591.9|17577.9|17588.6|17574.6|0
1619657100000|2021-04-29 00:45:00|17601|17597|17620|17616|17621|17617|17600|17596|4121
1619657400000|2021-04-29 00:50:00|17619|17615|17643.5|17639.5|17644|17640|17618|17614|2978
1619657700000|2021-04-29 00:55:00|17643|17639|17662|17658|17664|17660|17641|17637|3330
1619658000000|2021-04-29 01:00:00|17663|17659|17652|17648|17679.5|17675.5|17647|17643|6872
1619658300000|2021-04-29 01:05:00|17651.5|17647.5|17657.5|17653.5|17684.5|17680.5|17645|17641|4880
1619658600000|2021-04-29 01:10:00|17656|17652|17647|17643|17659.5|17655.5|17603.5|17599.5|7419
1619658900000|2021-04-29 01:15:00|17646|17642|17646.5|17642.5|17657|17653|17631.5|17627.5|2918
1619659200000|2021-04-29 01:20:00|17647|17643|17634.5|17630.5|17656|17652|17619.5|17615.5|2598
1619659500000|2021-04-29 01:25:00|17634|17630|17609.5|17605.5|17636.5|17632.5|17599|17595|4563
1619659800000|2021-04-29 01:30:00|17606.5|17602.5|17634|17630|17647|17643|17606.5|17602.5|3646
1619660100000|2021-04-29 01:35:00|17636.5|17632.5|17647|17643|17651|17647|17636.5|17632.5|2037
1619660400000|2021-04-29 01:40:00|17648|17644|17662|17658|17662|17658|17636|17632|2559
1619660700000|2021-04-29 01:45:00|17663|17659|17669.5|17665.5|17711|17707|17663|17659|9512
1619661000000|2021-04-29 01:50:00|17670.5|17666.5|17664|17660|17679|17675|17657.5|17653.5|2387
1619661300000|2021-04-29 01:55:00|17665|17661|17683.5|17679.5|17694|17690|17663.5|17659.5|2531
1619661600000|2021-04-29 02:00:00|17692|17688|17686.5|17682.5|17698.5|17694.5|17683|17679|2011
1619661900000|2021-04-29 02:05:00|17688|17684|17690|17686|17696.5|17692.5|17683|17679|1133
1619662200000|2021-04-29 02:10:00|17689.5|17685.5|17718.5|17714.5|17720|17716|17689.5|17685.5|4287
1619662500000|2021-04-29 02:15:00|17719|17715|17714|17710|17721|17717|17707|17703|2166
1619662800000|2021-04-29 02:20:00|17714.5|17710.5|17713|17709|17724.5|17720.5|17709|17705|2035
1619663100000|2021-04-29 02:25:00|17712.5|17708.5|17689|17685|17712.5|17708.5|17686|17682|2358
1619663400000|2021-04-29 02:30:00|17689.5|17685.5|17692|17688|17699.5|17695.5|17683|17679|1469
1619663700000|2021-04-29 02:35:00|17694|17690|17708|17704|17710|17706|17689|17685|1358
1619664000000|2021-04-29 02:40:00|17707.5|17703.5|17685|17681|17708|17704|17679.5|17675.5|1836
1619664300000|2021-04-29 02:45:00|17685.5|17681.5|17649.5|17645.5|17688|17684|17630|17626|5350
1619664600000|2021-04-29 02:50:00|17649|17645|17629.5|17625.5|17649|17645|17603.5|17599.5|7121
1619664900000|2021-04-29 02:55:00|17629|17625|17636.5|17632.5|17648.5|17644.5|17624.5|17620.5|2586
1619665200000|2021-04-29 03:00:00|17633|17629|17636|17632|17640.5|17636.5|17614|17610|2300
1619665500000|2021-04-29 03:05:00|17635.5|17631.5|17636|17632|17642|17638|17624|17620|1398
1619665800000|2021-04-29 03:10:00|17635|17631|17638|17634|17650|17646|17634|17630|1503
1619666100000|2021-04-29 03:15:00|17637.5|17633.5|17641.5|17637.5|17652|17648|17636|17632|1090
1619666400000|2021-04-29 03:20:00|17642|17638|17642.7|17638.7|17650|17646|17627|17623|1319
1619666700000|2021-04-29 03:25:00|17643.2|17639.2|17629.7|17625.7|17643.7|17639.7|17624.2|17620.2|852
1619667000000|2021-04-29 03:30:00|17630.2|17626.2|17635.7|17631.7|17638.7|17634.7|17625.7|17621.7|529
1619667300000|2021-04-29 03:35:00|17635.2|17631.2|17632.7|17628.7|17635.2|17631.2|17620.7|17616.7|1093
1619667600000|2021-04-29 03:40:00|17633.7|17629.7|17634.7|17630.7|17641.7|17637.7|17630.7|17626.7|853
1619667900000|2021-04-29 03:45:00|17633.7|17629.7|17626.2|17622.2|17634.7|17630.7|17615.2|17611.2|1470
1619668200000|2021-04-29 03:50:00|17625.7|17621.7|17574.7|17570.7|17627.7|17623.7|17569.2|17565.2|6546
1619668500000|2021-04-29 03:55:00|17573.7|17569.7|17587.7|17583.7|17592.7|17588.7|17572.7|17568.7|2478
1619668800000|2021-04-29 04:00:00|17588.2|17584.2|17566.2|17562.2|17591.7|17587.7|17557.7|17553.7|2959
1619669100000|2021-04-29 04:05:00|17565.2|17561.2|17567.7|17563.7|17575.7|17571.7|17550.7|17546.7|2933
1619669400000|2021-04-29 04:10:00|17568.2|17564.2|17606.7|17602.7|17606.7|17602.7|17567.7|17563.7|2546
1619669700000|2021-04-29 04:15:00|17607.7|17603.7|17598.7|17594.7|17612.7|17608.7|17596.2|17592.2|1821
1619670000000|2021-04-29 04:20:00|17595.7|17591.7|17590.7|17586.7|17596.2|17592.2|17579.7|17575.7|1459
1619670300000|2021-04-29 04:25:00|17591.2|17587.2|17600.7|17596.7|17603.7|17599.7|17591.2|17587.2|1158
1619670600000|2021-04-29 04:30:00|17601.7|17597.7|17602.7|17598.7|17603.2|17599.2|17582.7|17578.7|1180
1619670900000|2021-04-29 04:35:00|17603.7|17599.7|17601.7|17597.7|17610.7|17606.7|17598.2|17594.2|1197
1619671200000|2021-04-29 04:40:00|17603.7|17599.7|17607.7|17603.7|17610.7|17606.7|17600.7|17596.7|914
1619671500000|2021-04-29 04:45:00|17608.7|17604.7|17592.7|17588.7|17611.7|17607.7|17591.7|17587.7|1256
1619671800000|2021-04-29 04:50:00|17592.2|17588.2|17605.7|17601.7|17605.7|17601.7|17586.7|17582.7|1119
1619672100000|2021-04-29 04:55:00|17605.2|17601.2|17605.7|17601.7|17610.7|17606.7|17597.2|17593.2|1171
1619672400000|2021-04-29 05:00:00|17604.7|17600.7|17591.7|17587.7|17610.7|17606.7|17588.7|17584.7|1481
1619672700000|2021-04-29 05:05:00|17590.7|17586.7|17600.7|17596.7|17606.7|17602.7|17589.7|17585.7|1057
1619673000000|2021-04-29 05:10:00|17600.2|17596.2|17600.2|17596.2|17606.7|17602.7|17593.7|17589.7|1000
1619673300000|2021-04-29 05:15:00|17600.7|17596.7|17600.7|17596.7|17603.7|17599.7|17591.2|17587.2|1207
1619673600000|2021-04-29 05:20:00|17599.2|17595.2|17598.7|17594.7|17605.7|17601.7|17592.7|17588.7|1022
1619673900000|2021-04-29 05:25:00|17603.2|17599.2|17586.7|17582.7|17614.7|17610.7|17583.7|17579.7|3001
1619674200000|2021-04-29 05:30:00|17587.7|17583.7|17590.7|17586.7|17596.7|17592.7|17585.2|17581.2|1527
1619674500000|2021-04-29 05:35:00|17591.2|17587.2|17588.7|17584.7|17594.7|17590.7|17585.7|17581.7|1059
1619674800000|2021-04-29 05:40:00|17587.7|17583.7|17589.2|17585.2|17589.7|17585.7|17585.7|17581.7|1698
1619675100000|2021-04-29 05:45:00|17593.7|17579.7|17599.6|17585.6|17599.6|17585.6|17593.7|17579.7|12
1619675400000|2021-04-29 05:50:00|17599.2|17585.2|17608.6|17594.6|17608.6|17594.6|17598.8|17584.8|0
1619675700000|2021-04-29 05:55:00|17608.2|17594.2|17602.7|17588.7|17608.2|17594.2|17602.3|17588.3|0
1619676000000|2021-04-29 06:00:00|17603.1|17589.1|17611.5|17597.5|17612.6|17598.6|17603.1|17589.1|0
1619676300000|2021-04-29 06:05:00|17611.2|17597.2|17603.1|17589.1|17611.5|17597.5|17601.2|17587.2|0
1619676600000|2021-04-29 06:10:00|17603.2|17589.2|17609.4|17595.4|17609.7|17595.7|17602.7|17588.7|0
1619676900000|2021-04-29 06:15:00|17609.7|17595.7|17608.1|17594.1|17609.7|17595.7|17600.3|17586.3|0
1619677200000|2021-04-29 06:20:00|17608.2|17594.2|17603.8|17589.8|17608.6|17594.6|17603.8|17589.8|0
1619677500000|2021-04-29 06:25:00|17603.7|17589.7|17603.7|17589.7|17608.5|17594.5|17602.9|17588.9|0
1619677800000|2021-04-29 06:30:00|17603.8|17589.8|17606.6|17592.6|17606.6|17592.6|17603.7|17589.7|0
1619678100000|2021-04-29 06:35:00|17606.5|17592.5|17608.6|17594.6|17608.7|17594.7|17606.5|17592.5|0
1619678400000|2021-04-29 06:40:00|17608.5|17594.5|17606.6|17592.6|17608.5|17594.5|17605.6|17591.6|0
1619678700000|2021-04-29 06:45:00|17607.3|17593.3|17607.5|17593.5|17609.5|17595.5|17605.5|17591.5|0
1619679000000|2021-04-29 06:50:00|17609.5|17595.5|17607.6|17593.6|17611|17597|17607.6|17593.6|0
1619679300000|2021-04-29 06:55:00|17607.7|17593.7|17616.7|17602.7|17616.7|17602.7|17607.6|17593.6|0
1619679600000|2021-04-29 07:00:00|17616|17602|17604.7|17598.7|17616.7|17602.7|17596.7|17590.7|572
1619679900000|2021-04-29 07:05:00|17605.7|17599.7|17607.7|17601.7|17610.7|17604.7|17605.7|17599.7|346
1619680200000|2021-04-29 07:10:00|17607.2|17601.2|17605.7|17599.7|17609.7|17603.7|17605.7|17599.7|218
1619680500000|2021-04-29 07:15:00|17606.7|17600.7|17606.2|17600.2|17608.7|17602.7|17604.7|17598.7|108
1619680800000|2021-04-29 07:20:00|17605.7|17599.7|17607.7|17601.7|17607.7|17601.7|17605.7|17599.7|62
1619681100000|2021-04-29 07:25:00|17607.2|17601.2|17606.2|17600.2|17607.2|17601.2|17605.7|17599.7|62
1619681400000|2021-04-29 07:30:00|17606.7|17600.7|17609.7|17603.7|17609.7|17603.7|17605.7|17599.7|118
1619681700000|2021-04-29 07:35:00|17610.7|17604.7|17614.7|17608.7|17617.7|17611.7|17610.7|17604.7|338
1619682000000|2021-04-29 07:40:00|17615.2|17609.2|17613.7|17607.7|17615.7|17609.7|17612.7|17606.7|149
1619682300000|2021-04-29 07:45:00|17613.2|17607.2|17613.7|17607.7|17615.7|17609.7|17613.2|17607.2|84
1619682600000|2021-04-29 07:50:00|17613.2|17607.2|17614.7|17608.7|17614.7|17608.7|17612.7|17606.7|71
1619682900000|2021-04-29 07:55:00|17615.2|17609.2|17622.7|17616.7|17624.7|17618.7|17615.2|17609.2|422
1619683200000|2021-04-29 08:00:00|17623.7|17617.7|17632.7|17626.7|17634.7|17628.7|17623.7|17617.7|537
1619683500000|2021-04-29 08:05:00|17633.7|17627.7|17631.7|17625.7|17638.7|17632.7|17630.7|17624.7|393
1619683800000|2021-04-29 08:10:00|17632.2|17626.2|17632.7|17626.7|17635.7|17629.7|17632.2|17626.2|176
1619684100000|2021-04-29 08:15:00|17633.7|17627.7|17628.7|17622.7|17633.7|17627.7|17627.7|17621.7|310
1619684400000|2021-04-29 08:20:00|17629.7|17623.7|17630.7|17624.7|17632.7|17626.7|17629.7|17623.7|144
1619684700000|2021-04-29 08:25:00|17631.2|17625.2|17630.7|17624.7|17631.2|17625.2|17629.7|17623.7|69
1619685000000|2021-04-29 08:30:00|17631.2|17625.2|17629.2|17623.2|17631.7|17625.7|17627.7|17621.7|112
1619685300000|2021-04-29 08:35:00|17628.7|17622.7|17629.7|17623.7|17629.7|17623.7|17628.7|17622.7|79
1619685600000|2021-04-29 08:40:00|17630.7|17624.7|17633.7|17627.7|17634.7|17628.7|17630.7|17624.7|164
1619685900000|2021-04-29 08:45:00|17634.7|17628.7|17633.7|17627.7|17637.2|17631.2|17633.7|17627.7|164
1619686200000|2021-04-29 08:50:00|17633.2|17627.2|17632.7|17626.7|17633.2|17627.2|17630.7|17624.7|57
1619686500000|2021-04-29 08:55:00|17634.2|17628.2|17632.2|17626.2|17634.7|17628.7|17631.2|17625.2|48
1619686800000|2021-04-29 09:00:00|17631.7|17625.7|17630.7|17624.7|17633.2|17627.2|17630.7|17624.7|87
1619687100000|2021-04-29 09:05:00|17629.7|17623.7|17629.7|17623.7|17631.2|17625.2|17628.7|17622.7|74
1619687400000|2021-04-29 09:10:00|17629.2|17623.2|17627.7|17621.7|17629.7|17623.7|17627.7|17621.7|54
1619687700000|2021-04-29 09:15:00|17628.7|17622.7|17630.7|17624.7|17630.7|17624.7|17627.7|17621.7|47
1619688000000|2021-04-29 09:20:00|17629.7|17623.7|17631.7|17625.7|17632.2|17626.2|17629.7|17623.7|57
1619688300000|2021-04-29 09:25:00|17630.7|17624.7|17633.7|17627.7|17633.7|17627.7|17629.7|17623.7|96
1619688600000|2021-04-29 09:30:00|17633.2|17627.2|17632.7|17626.7|17633.7|17627.7|17632.7|17626.7|43
1619688900000|2021-04-29 09:35:00|17634.2|17628.2|17633.2|17627.2|17634.7|17628.7|17632.7|17626.7|79
1619689200000|2021-04-29 09:40:00|17632.7|17626.7|17632.2|17626.2|17633.7|17627.7|17631.7|17625.7|30
1619689500000|2021-04-29 09:45:00|17632.7|17626.7|17632.2|17626.2|17632.7|17626.7|17630.7|17624.7|40
1619689800000|2021-04-29 09:50:00|17632.7|17626.7|17631.7|17625.7|17633.2|17627.2|17631.7|17625.7|22
1619690100000|2021-04-29 09:55:00|17631.2|17625.2|17631.7|17625.7|17632.2|17626.2|17630.7|17624.7|19
1619690400000|2021-04-29 10:00:00|17631.2|17625.2|17632.7|17626.7|17632.7|17626.7|17630.2|17624.2|46
1619690700000|2021-04-29 10:05:00|17631.7|17625.7|17632.7|17626.7|17633.7|17627.7|17631.2|17625.2|26
1619691000000|2021-04-29 10:10:00|17631.7|17625.7|17631.7|17625.7|17632.7|17626.7|17631.2|17625.2|20
1619691300000|2021-04-29 10:15:00|17632.7|17626.7|17636.7|17630.7|17636.7|17630.7|17632.7|17626.7|121
1619691600000|2021-04-29 10:20:00|17635.7|17629.7|17635.2|17629.2|17636.2|17630.2|17633.7|17627.7|52
1619691900000|2021-04-29 10:25:00|17634.7|17628.7|17636.7|17630.7|17636.7|17630.7|17634.7|17628.7|40
1619692200000|2021-04-29 10:30:00|17637.2|17631.2|17639.2|17633.2|17641.7|17635.7|17636.7|17630.7|372
1619692500000|2021-04-29 10:35:00|17639.7|17633.7|17640.7|17634.7|17642.7|17636.7|17639.2|17633.2|110
1619692800000|2021-04-29 10:40:00|17641.2|17635.2|17641.7|17635.7|17641.7|17635.7|17640.7|17634.7|53
1619693100000|2021-04-29 10:45:00|17641.2|17635.2|17644.7|17638.7|17644.7|17638.7|17641.2|17635.2|129
1619693400000|2021-04-29 10:50:00|17643.7|17637.7|17639.7|17633.7|17644.7|17638.7|17638.7|17632.7|115
1619693700000|2021-04-29 10:55:00|17638.7|17632.7|17639.2|17633.2|17639.7|17633.7|17637.7|17631.7|67
1619694000000|2021-04-29 11:00:00|17639.7|17633.7|17642.7|17636.7|17642.7|17636.7|17639.2|17633.2|64
1619694300000|2021-04-29 11:05:00|17643.2|17637.2|17643.7|17637.7|17646.7|17640.7|17642.7|17636.7|121
1619694600000|2021-04-29 11:10:00|17644.2|17638.2|17639.7|17633.7|17644.2|17638.2|17639.7|17633.7|68
1619694900000|2021-04-29 11:15:00|17638.7|17632.7|17638.7|17632.7|17639.7|17633.7|17637.7|17631.7|103
1619695200000|2021-04-29 11:20:00|17638.2|17632.2|17639.7|17633.7|17640.7|17634.7|17638.2|17632.2|53
1619695500000|2021-04-29 11:25:00|17640.2|17634.2|17636.7|17630.7|17640.2|17634.2|17636.2|17630.2|65
1619695800000|2021-04-29 11:30:00|17637.2|17631.2|17638.2|17632.2|17639.7|17633.7|17636.7|17630.7|35
1619696100000|2021-04-29 11:35:00|17637.7|17631.7|17638.7|17632.7|17639.7|17633.7|17637.7|17631.7|42
1619696400000|2021-04-29 11:40:00|17638.2|17632.2|17638.7|17632.7|17638.7|17632.7|17637.7|17631.7|17
1619696700000|2021-04-29 11:45:00|17637.7|17631.7|17640.7|17634.7|17641.2|17635.2|17637.7|17631.7|39
1619697000000|2021-04-29 11:50:00|17641.7|17635.7|17639.2|17633.2|17642.7|17636.7|17638.7|17632.7|74
1619697300000|2021-04-29 11:55:00|17638.7|17632.7|17636.7|17630.7|17639.7|17633.7|17636.2|17630.2|69
1619697600000|2021-04-29 12:00:00|17636.2|17630.2|17639.7|17633.7|17640.7|17634.7|17636.2|17630.2|60
1619697900000|2021-04-29 12:05:00|17640.2|17634.2|17639.2|17633.2|17640.2|17634.2|17638.7|17632.7|18
1619698200000|2021-04-29 12:10:00|17639.7|17633.7|17640.2|17634.2|17642.7|17636.7|17639.2|17633.2|48
1619698500000|2021-04-29 12:15:00|17640.7|17634.7|17640.7|17634.7|17640.7|17634.7|17639.7|17633.7|11
1619698800000|2021-04-29 12:20:00|17641.7|17635.7|17638.7|17632.7|17641.7|17635.7|17638.7|17632.7|91
1619699100000|2021-04-29 12:25:00|17639.2|17633.2|17640.2|17634.2|17641.2|17635.2|17638.7|17632.7|40
1619699400000|2021-04-29 12:30:00|17640.7|17634.7|17641.2|17635.2|17642.7|17636.7|17639.7|17633.7|63
1619699700000|2021-04-29 12:35:00|17641.7|17635.7|17641.7|17635.7|17642.7|17636.7|17640.7|17634.7|30
1619700000000|2021-04-29 12:40:00|17642.7|17636.7|17646.7|17640.7|17648.2|17642.2|17641.7|17635.7|163
1619700300000|2021-04-29 12:45:00|17646.2|17640.2|17644.2|17638.2|17647.7|17641.7|17643.2|17637.2|104
1619700600000|2021-04-29 12:50:00|17644.7|17638.7|17650.7|17644.7|17651.7|17645.7|17643.7|17637.7|294
1619700900000|2021-04-29 12:55:00|17651.2|17645.2|17649.7|17643.7|17652.7|17646.7|17648.7|17642.7|157
1619701200000|2021-04-29 13:00:00|17650.7|17644.7|17647.7|17641.7|17650.7|17644.7|17645.7|17639.7|159
1619701500000|2021-04-29 13:05:00|17647.2|17641.2|17644.7|17638.7|17647.7|17641.7|17642.7|17636.7|124
1619701800000|2021-04-29 13:10:00|17644.2|17638.2|17644.7|17638.7|17645.7|17639.7|17641.7|17635.7|115
1619702100000|2021-04-29 13:15:00|17645.2|17639.2|17643.7|17637.7|17646.2|17640.2|17643.2|17637.2|61
1619702400000|2021-04-29 13:20:00|17644.2|17638.2|17645.7|17639.7|17648.7|17642.7|17643.2|17637.2|70
1619702700000|2021-04-29 13:25:00|17646.7|17640.7|17646.7|17640.7|17647.2|17641.2|17645.7|17639.7|40
1619703000000|2021-04-29 13:30:00|17647.7|17641.7|17637.7|17631.7|17648.7|17642.7|17632.2|17626.2|700
1619703300000|2021-04-29 13:35:00|17636.7|17630.7|17633.7|17627.7|17639.2|17633.2|17632.7|17626.7|331
1619703600000|2021-04-29 13:40:00|17633.2|17627.2|17628.7|17622.7|17633.2|17627.2|17625.7|17619.7|745
1619703900000|2021-04-29 13:45:00|17628.2|17622.2|17623.7|17617.7|17629.7|17623.7|17612.7|17606.7|1031
1619704200000|2021-04-29 13:50:00|17624.2|17618.2|17614.7|17608.7|17626.2|17620.2|17611.7|17605.7|802
1619704500000|2021-04-29 13:55:00|17613.7|17607.7|17614.7|17608.7|17616.7|17610.7|17607.7|17601.7|797
1619704800000|2021-04-29 14:00:00|17613.7|17607.7|17609.2|17603.2|17613.7|17607.7|17603.2|17597.2|912
1619705100000|2021-04-29 14:05:00|17608.2|17602.2|17610.7|17604.7|17616.2|17610.2|17607.2|17601.2|321
1619705400000|2021-04-29 14:10:00|17609.7|17603.7|17607.7|17601.7|17615.7|17609.7|17605.7|17599.7|340
1619705700000|2021-04-29 14:15:00|17608.2|17602.2|17601.7|17595.7|17610.2|17604.2|17597.2|17591.2|813
1619706000000|2021-04-29 14:20:00|17600.7|17594.7|17608.7|17602.7|17611.7|17605.7|17598.2|17592.2|522
1619706300000|2021-04-29 14:25:00|17607.7|17601.7|17605.7|17599.7|17611.7|17605.7|17601.7|17595.7|348
1619706600000|2021-04-29 14:30:00|17605.2|17599.2|17595.7|17589.7|17605.7|17599.7|17591.2|17585.2|830
1619706900000|2021-04-29 14:35:00|17595.2|17589.2|17588.2|17582.2|17595.2|17589.2|17579.7|17573.7|1099
1619707200000|2021-04-29 14:40:00|17587.7|17581.7|17600.7|17594.7|17600.7|17594.7|17586.7|17580.7|455
1619707500000|2021-04-29 14:45:00|17599.7|17593.7|17588.7|17582.7|17599.7|17593.7|17585.7|17579.7|479
1619707800000|2021-04-29 14:50:00|17588.2|17582.2|17597.7|17591.7|17600.7|17594.7|17586.2|17580.2|387
1619708100000|2021-04-29 14:55:00|17597.2|17591.2|17606.7|17600.7|17606.7|17600.7|17593.2|17587.2|363
1619708400000|2021-04-29 15:00:00|17605.7|17599.7|17601.2|17595.2|17606.2|17600.2|17600.2|17594.2|248
1619708700000|2021-04-29 15:05:00|17600.7|17594.7|17604.2|17598.2|17605.7|17599.7|17600.7|17594.7|235
1619709000000|2021-04-29 15:10:00|17604.7|17598.7|17606.2|17600.2|17606.7|17600.7|17601.7|17595.7|256
1619709300000|2021-04-29 15:15:00|17605.7|17599.7|17600.7|17594.7|17605.7|17599.7|17598.7|17592.7|156
1619709600000|2021-04-29 15:20:00|17601.7|17595.7|17603.2|17597.2|17603.7|17597.7|17597.7|17591.7|151
1619709900000|2021-04-29 15:25:00|17602.7|17596.7|17602.7|17596.7|17604.7|17598.7|17599.7|17593.7|154
1619710200000|2021-04-29 15:30:00|17602.2|17596.2|17595.7|17589.7|17602.2|17596.2|17592.7|17586.7|299
1619710500000|2021-04-29 15:35:00|17595.2|17589.2|17594.7|17588.7|17598.7|17592.7|17592.7|17586.7|175
1619710800000|2021-04-29 15:40:00|17594.2|17588.2|17597.7|17591.7|17602.7|17596.7|17593.7|17587.7|142
1619711100000|2021-04-29 15:45:00|17598.2|17592.2|17600.7|17594.7|17603.7|17597.7|17595.2|17589.2|162
1619711400000|2021-04-29 15:50:00|17599.7|17593.7|17595.7|17589.7|17600.2|17594.2|17594.2|17588.2|157
1619711700000|2021-04-29 15:55:00|17595.2|17589.2|17580.7|17574.7|17595.7|17589.7|17570.7|17564.7|1118
1619712000000|2021-04-29 16:00:00|17579.7|17573.7|17567.7|17561.7|17579.7|17573.7|17562.7|17556.7|1079
1619712300000|2021-04-29 16:05:00|17567.2|17561.2|17551.7|17545.7|17567.2|17561.2|17546.7|17540.7|1360
1619712600000|2021-04-29 16:10:00|17552.2|17546.2|17561.2|17555.2|17561.2|17555.2|17549.7|17543.7|481
1619712900000|2021-04-29 16:15:00|17560.7|17554.7|17567.7|17561.7|17568.7|17562.7|17552.7|17546.7|401
1619713200000|2021-04-29 16:20:00|17567.2|17561.2|17563.2|17557.2|17567.7|17561.7|17562.7|17556.7|183
1619713500000|2021-04-29 16:25:00|17563.7|17557.7|17567.7|17561.7|17569.7|17563.7|17554.7|17548.7|299
1619713800000|2021-04-29 16:30:00|17566.7|17560.7|17577.2|17571.2|17579.2|17573.2|17562.7|17556.7|457
1619714100000|2021-04-29 16:35:00|17576.2|17570.2|17578.7|17572.7|17578.7|17572.7|17574.7|17568.7|165
1619714400000|2021-04-29 16:40:00|17578.2|17572.2|17580.7|17574.7|17580.7|17574.7|17576.7|17570.7|172
1619714700000|2021-04-29 16:45:00|17581.7|17575.7|17584.7|17578.7|17585.7|17579.7|17579.7|17573.7|244
1619715000000|2021-04-29 16:50:00|17585.2|17579.2|17591.2|17585.2|17592.2|17586.2|17584.2|17578.2|290
1619715300000|2021-04-29 16:55:00|17590.7|17584.7|17586.7|17580.7|17590.7|17584.7|17582.7|17576.7|250
1619715600000|2021-04-29 17:00:00|17586.2|17580.2|17577.2|17571.2|17587.2|17581.2|17577.2|17571.2|261
1619715900000|2021-04-29 17:05:00|17576.7|17570.7|17585.2|17579.2|17590.7|17584.7|17576.7|17570.7|140
1619716200000|2021-04-29 17:10:00|17585.7|17579.7|17592.7|17586.7|17599.2|17593.2|17585.2|17579.2|329
1619716500000|2021-04-29 17:15:00|17591.7|17585.7|17594.2|17588.2|17596.7|17590.7|17589.7|17583.7|151
1619716800000|2021-04-29 17:20:00|17593.7|17587.7|17591.2|17585.2|17595.2|17589.2|17589.7|17583.7|94
1619717100000|2021-04-29 17:25:00|17591.7|17585.7|17593.2|17587.2|17595.7|17589.7|17587.7|17581.7|185
1619717400000|2021-04-29 17:30:00|17593.7|17587.7|17589.2|17583.2|17594.2|17588.2|17588.2|17582.2|69
1619717700000|2021-04-29 17:35:00|17590.2|17584.2|17585.2|17579.2|17592.7|17586.7|17585.2|17579.2|98
1619718000000|2021-04-29 17:40:00|17585.7|17579.7|17598.2|17592.2|17602.7|17596.7|17583.7|17577.7|357
1619718300000|2021-04-29 17:45:00|17598.7|17592.7|17597.7|17591.7|17601.7|17595.7|17596.7|17590.7|131
1619718600000|2021-04-29 17:50:00|17598.7|17592.7|17597.2|17591.2|17600.7|17594.7|17595.2|17589.2|139
1619718900000|2021-04-29 17:55:00|17598.2|17592.2|17591.7|17585.7|17600.7|17594.7|17591.7|17585.7|103
1619719200000|2021-04-29 18:00:00|17592.7|17586.7|17587.2|17581.2|17595.7|17589.7|17586.2|17580.2|111
1619719500000|2021-04-29 18:05:00|17588.7|17582.7|17592.7|17586.7|17596.2|17590.2|17588.7|17582.7|52
1619719800000|2021-04-29 18:10:00|17593.2|17587.2|17596.7|17590.7|17599.7|17593.7|17591.7|17585.7|41
1619720100000|2021-04-29 18:15:00|17597.7|17591.7|17606.7|17600.7|17608.2|17602.2|17596.7|17590.7|340
1619720400000|2021-04-29 18:20:00|17607.7|17601.7|17607.2|17601.2|17609.7|17603.7|17606.7|17600.7|213
1619720700000|2021-04-29 18:25:00|17607.7|17601.7|17605.2|17599.2|17607.7|17601.7|17603.7|17597.7|120
1619721000000|2021-04-29 18:30:00|17605.7|17599.7|17610.7|17604.7|17613.7|17607.7|17605.7|17599.7|333
1619721300000|2021-04-29 18:35:00|17610.2|17604.2|17610.7|17604.7|17613.7|17607.7|17609.7|17603.7|85
1619721600000|2021-04-29 18:40:00|17611.2|17605.2|17614.2|17608.2|17614.7|17608.7|17610.2|17604.2|134
1619721900000|2021-04-29 18:45:00|17614.7|17608.7|17612.7|17606.7|17618.2|17612.2|17611.7|17605.7|398
1619722200000|2021-04-29 18:50:00|17613.2|17607.2|17612.2|17606.2|17613.2|17607.2|17609.7|17603.7|129
1619722500000|2021-04-29 18:55:00|17611.7|17605.7|17613.2|17607.2|17613.7|17607.7|17611.2|17605.2|78
1619722800000|2021-04-29 19:00:00|17613.7|17607.7|17617.2|17611.2|17620.7|17614.7|17613.7|17607.7|252
1619723100000|2021-04-29 19:05:00|17616.7|17610.7|17614.2|17608.2|17618.2|17612.2|17612.7|17606.7|71
1619723400000|2021-04-29 19:10:00|17614.7|17608.7|17614.7|17608.7|17616.7|17610.7|17613.7|17607.7|42
1619723700000|2021-04-29 19:15:00|17614.2|17608.2|17603.2|17597.2|17614.7|17608.7|17599.7|17593.7|161
1619724000000|2021-04-29 19:20:00|17602.7|17596.7|17599.7|17593.7|17605.7|17599.7|17597.2|17591.2|116
1619724300000|2021-04-29 19:25:00|17600.2|17594.2|17593.7|17587.7|17603.2|17597.2|17593.7|17587.7|131
1619724600000|2021-04-29 19:30:00|17594.2|17588.2|17601.7|17595.7|17604.2|17598.2|17591.7|17585.7|125
1619724900000|2021-04-29 19:35:00|17602.2|17596.2|17604.2|17598.2|17604.7|17598.7|17600.7|17594.7|34
1619725200000|2021-04-29 19:40:00|17604.7|17598.7|17607.7|17601.7|17607.7|17601.7|17602.7|17596.7|65
1619725500000|2021-04-29 19:45:00|17606.2|17600.2|17608.2|17602.2|17613.7|17607.7|17604.2|17598.2|147
1619725800000|2021-04-29 19:50:00|17605.7|17599.7|17604.7|17598.7|17608.2|17602.2|17604.7|17598.7|39
1619726100000|2021-04-29 19:55:00|17605.7|17599.7|17604.7|17598.7|17606.2|17600.2|17600.7|17594.7|76
1619726400000|2021-04-29 20:00:00|17603.7|17597.7|17603.2|17597.2|17606.7|17600.7|17600.2|17594.2|96
1619726700000|2021-04-29 20:05:00|17604.2|17598.2|17604.7|17598.7|17605.7|17599.7|17602.7|17596.7|12
1619727000000|2021-04-29 20:10:00|17605.2|17599.2|17599.2|17593.2|17606.2|17600.2|17598.7|17592.7|73
1619727300000|2021-04-29 20:15:00|17598.7|17592.7|17602.2|17596.2|17604.2|17598.2|17598.7|17592.7|32
1619727600000|2021-04-29 20:20:00|17601.7|17595.7|17603.7|17597.7|17603.7|17597.7|17600.7|17594.7|73
1619727900000|2021-04-29 20:25:00|17604.2|17598.2|17595.2|17589.2|17604.2|17598.2|17594.7|17588.7|73
1619728200000|2021-04-29 20:30:00|17594.7|17588.7|17597.7|17591.7|17597.7|17591.7|17594.2|17588.2|36
1619728500000|2021-04-29 20:35:00|17598.2|17592.2|17598.7|17592.7|17598.7|17592.7|17597.2|17591.2|44
1619728800000|2021-04-29 20:40:00|17599.2|17593.2|17604.2|17598.2|17606.2|17600.2|17598.7|17592.7|77
1619729100000|2021-04-29 20:45:00|17603.2|17597.2|17603.7|17597.7|17607.7|17601.7|17602.2|17596.2|94
1619729400000|2021-04-29 20:50:00|17602.2|17596.2|17604.7|17598.7|17605.2|17599.2|17602.2|17596.2|85
1619729700000|2021-04-29 20:55:00|17604.2|17598.2|17602.7|17596.7|17605.7|17599.7|17602.7|17596.7|147
1619730000000|2021-04-29 21:00:00|17608.1|17594.1|17607.2|17593.2|17609.1|17595.1|17607.2|17593.2|0
1619730300000|2021-04-29 21:05:00|17607.4|17593.4|17608.1|17594.1|17608.2|17594.2|17607.4|17593.4|0
1619730600000|2021-04-29 21:10:00|17608|17594|17607.4|17593.4|17608.4|17594.4|17607|17593|0
1619730900000|2021-04-29 21:15:00|17607.1|17593.1|17608.2|17594.2|17608.6|17594.6|17607.1|17593.1|0
1619731200000|2021-04-29 21:20:00|17607.4|17593.4|17607.9|17593.9|17608.4|17594.4|17607.4|17593.4|0
1619731500000|2021-04-29 21:25:00|17607.7|17593.7|17608.6|17594.6|17608.6|17594.6|17607.4|17593.4|0
1619731800000|2021-04-29 21:30:00|17608.9|17594.9|17609.9|17595.9|17609.9|17595.9|17608.6|17594.6|0
1619732100000|2021-04-29 21:35:00|17610.1|17596.1|17609.1|17595.1|17610.1|17596.1|17609.1|17595.1|0
1619732400000|2021-04-29 21:40:00|17608.9|17594.9|17609.1|17595.1|17609.1|17595.1|17608.9|17594.9|0
1619732700000|2021-04-29 21:45:00|17608.9|17594.9|17608.6|17594.6|17609.1|17595.1|17608.6|17594.6|0
1619733000000|2021-04-29 21:50:00|17608.4|17594.4|17608.7|17594.7|17608.9|17594.9|17608.4|17594.4|0
1619733300000|2021-04-29 21:55:00|17609.2|17595.2|17609.1|17595.1|17609.3|17595.3|17608.2|17594.2|0
1619733600000|2021-04-29 22:00:00|17610.6|17596.6|17610.4|17596.4|17612.1|17598.1|17607.5|17593.5|0
1619733900000|2021-04-29 22:05:00|17611.2|17597.2|17603.1|17589.1|17611.2|17597.2|17602.4|17588.4|0
1619734200000|2021-04-29 22:10:00|17603.8|17589.8|17602.1|17588.1|17606|17592|17601.3|17587.3|0
1619734500000|2021-04-29 22:15:00|17602.8|17588.8|17604.3|17590.3|17605|17591|17602.8|17588.8|0
1619734800000|2021-04-29 22:20:00|17605|17591|17606.5|17592.5|17607.9|17593.9|17604.3|17590.3|0
1619735100000|2021-04-29 22:25:00|17607.2|17593.2|17606.5|17592.5|17607.9|17593.9|17606.5|17592.5|0
1619735700000|2021-04-29 22:35:00|17605|17591|17602.8|17588.8|17605|17591|17602.8|17588.8|0
1619736000000|2021-04-29 22:40:00|17603.5|17589.5|17603.5|17589.5|17604.3|17590.3|17602.1|17588.1|0
1619736300000|2021-04-29 22:45:00|17602.8|17588.8|17601.3|17587.3|17602.8|17588.8|17601.3|17587.3|0
1619736600000|2021-04-29 22:50:00|17602.1|17588.1|17605|17591|17605|17591|17601.3|17587.3|0
1619736900000|2021-04-29 22:55:00|17604.3|17590.3|17605|17591|17605.7|17591.7|17604.3|17590.3|0
1619737200000|2021-04-29 23:00:00|17605.7|17591.7|17604.3|17590.3|17605.7|17591.7|17604.3|17590.3|0
1619737500000|2021-04-29 23:05:00|17603.9|17589.9|17603.5|17589.5|17604.3|17590.3|17603.2|17589.2|0
1619737800000|2021-04-29 23:10:00|17603.9|17589.9|17604.3|17590.3|17605|17591|17602.8|17588.8|0
1619738100000|2021-04-29 23:15:00|17605|17591|17604.3|17590.3|17605|17591|17603.5|17589.5|0
1619738400000|2021-04-29 23:20:00|17604.9|17590.9|17606.4|17592.4|17606.4|17592.4|17604.9|17590.9|0
1619738700000|2021-04-29 23:25:00|17607.1|17593.1|17607.1|17593.1|17610|17596|17606.7|17592.7|0
1619739000000|2021-04-29 23:30:00|17607.4|17593.4|17604.2|17590.2|17607.8|17593.8|17603.4|17589.4|0
1619739300000|2021-04-29 23:35:00|17603.4|17589.4|17597.6|17583.6|17603.4|17589.4|17596.8|17582.8|0
1619739600000|2021-04-29 23:40:00|17596.8|17582.8|17593.2|17579.2|17596.8|17582.8|17591.7|17577.7|0
1619739900000|2021-04-29 23:45:00|17592.4|17578.4|17599.8|17585.8|17602|17588|17592.4|17578.4|0
1619740200000|2021-04-29 23:50:00|17599|17585|17597.9|17583.9|17599.3|17585.3|17594.9|17580.9|0
1619740500000|2021-04-29 23:55:00|17598.6|17584.6|17599.3|17585.3|17600.8|17586.8|17597.9|17583.9|0
1619740800000|2021-04-30 00:00:00|17600.1|17586.1|17598.2|17584.2|17604.5|17590.5|17597.9|17583.9|0
1619741100000|2021-04-30 00:05:00|17597.9|17583.9|17595.7|17581.7|17598.6|17584.6|17592.7|17578.7|0
1619741400000|2021-04-30 00:10:00|17596.4|17582.4|17595.6|17581.6|17596.4|17582.4|17590.5|17576.5|0
1619741700000|2021-04-30 00:15:00|17594.9|17580.9|17598.2|17584.2|17598.2|17584.2|17592|17578|0
1619742000000|2021-04-30 00:20:00|17597.9|17583.9|17600.7|17586.7|17601.2|17587.2|17594.9|17580.9|0
1619742300000|2021-04-30 00:25:00|17598.5|17584.5|17601.7|17587.7|17602.1|17588.1|17592.2|17578.2|0
1619742600000|2021-04-30 00:30:00|17601.3|17587.3|17598.7|17584.7|17601.7|17587.7|17596.2|17582.2|0
1619742900000|2021-04-30 00:35:00|17598.4|17584.4|17600|17586|17601.1|17587.1|17594.9|17580.9|0
1619743200000|2021-04-30 00:40:00|17597.8|17583.8|17601.1|17587.1|17603.4|17589.4|17597.5|17583.5|0
1619743500000|2021-04-30 00:45:00|17601|17587|17600.3|17586.3|17601|17587|17578.6|17564.6|0
1619743800000|2021-04-30 00:50:00|17600.4|17586.4|17597.5|17583.5|17600.4|17586.4|17595.6|17581.6|0
1619744100000|2021-04-30 00:55:00|17597.6|17583.6|17604.5|17590.5|17606.5|17592.5|17597.4|17583.4|0
1619744400000|2021-04-30 01:00:00|17606.5|17592.5|17596.3|17582.3|17606.7|17592.7|17593.9|17579.9|0
1619744700000|2021-04-30 01:05:00|17596.2|17582.2|17600.3|17586.3|17607.1|17593.1|17596.1|17582.1|0
1619745000000|2021-04-30 01:10:00|17600.5|17586.5|17602.5|17588.5|17608.4|17594.4|17598.1|17584.1|0
1619745300000|2021-04-30 01:15:00|17600.5|17586.5|17594.2|17580.2|17600.5|17586.5|17585.1|17571.1|0
1619745600000|2021-04-30 01:20:00|17594.3|17580.3|17598.1|17584.1|17600.2|17586.2|17589.9|17575.9|0
1619745900000|2021-04-30 01:25:00|17598.2|17584.2|17598.2|17584.2|17598.2|17584.2|17591.1|17577.1|0
1619746200000|2021-04-30 01:30:00|17602.2|17588.2|17593.3|17579.3|17605.1|17591.1|17593.2|17579.2|0
1619746500000|2021-04-30 01:35:00|17593.2|17579.2|17593.6|17579.6|17598.4|17584.4|17589.3|17575.3|0
1619746800000|2021-04-30 01:40:00|17593.5|17579.5|17559.7|17545.7|17593.5|17579.5|17559.5|17545.5|0
1619747100000|2021-04-30 01:45:00|17557.6|17543.6|17559.7|17545.7|17561.9|17547.9|17551.5|17537.5|0
1619747400000|2021-04-30 01:50:00|17559.6|17545.6|17558.5|17544.5|17563.3|17549.3|17555.4|17541.4|0
1619747700000|2021-04-30 01:55:00|17559.1|17545.1|17554.4|17540.4|17562.6|17548.6|17554|17540|0
1619748000000|2021-04-30 02:00:00|17554.3|17540.3|17543.2|17529.2|17554.3|17540.3|17543.2|17529.2|0
1619748300000|2021-04-30 02:05:00|17543.3|17529.3|17551.6|17537.6|17554.3|17540.3|17543.3|17529.3|0
1619748600000|2021-04-30 02:10:00|17551.5|17537.5|17548.8|17534.8|17553.4|17539.4|17548.7|17534.7|0
1619748900000|2021-04-30 02:15:00|17548.7|17534.7|17541.4|17527.4|17548.8|17534.8|17539.4|17525.4|0
1619749200000|2021-04-30 02:20:00|17541.1|17527.1|17544.5|17530.5|17544.5|17530.5|17540.6|17526.6|0
1619749500000|2021-04-30 02:25:00|17544.4|17530.4|17544.4|17530.4|17546.6|17532.6|17542.4|17528.4|0
1619749800000|2021-04-30 02:30:00|17545.7|17531.7|17545.7|17531.7|17547.2|17533.2|17543.2|17529.2|0
1619750100000|2021-04-30 02:35:00|17545.8|17531.8|17554.7|17540.7|17554.8|17540.8|17545.8|17531.8|0
1619750400000|2021-04-30 02:40:00|17555.3|17541.3|17550.5|17536.5|17555.3|17541.3|17548.4|17534.4|0
1619750700000|2021-04-30 02:45:00|17550.6|17536.6|17548.1|17534.1|17550.6|17536.6|17543.4|17529.4|0
1619751000000|2021-04-30 02:50:00|17550.1|17536.1|17549.5|17535.5|17552.2|17538.2|17547.8|17533.8|0
1619751300000|2021-04-30 02:55:00|17549.4|17535.4|17553.4|17539.4|17553.4|17539.4|17549.2|17535.2|0
1619751600000|2021-04-30 03:00:00|17555.4|17541.4|17556.8|17542.8|17556.8|17542.8|17552.8|17538.8|0
1619751900000|2021-04-30 03:05:00|17556.7|17542.7|17558.8|17544.8|17558.8|17544.8|17554.8|17540.8|0
1619752200000|2021-04-30 03:10:00|17558.7|17544.7|17563|17549|17563.1|17549.1|17558.6|17544.6|0
1619752500000|2021-04-30 03:15:00|17565|17551|17562.9|17548.9|17565|17551|17558.8|17544.8|0
1619752800000|2021-04-30 03:20:00|17558.8|17544.8|17553.8|17539.8|17558.9|17544.9|17551.7|17537.7|0
1619753100000|2021-04-30 03:25:00|17553.9|17539.9|17560.3|17546.3|17560.4|17546.4|17551.4|17537.4|0
1619753400000|2021-04-30 03:30:00|17560.2|17546.2|17558.4|17544.4|17560.4|17546.4|17558.4|17544.4|0
1619753700000|2021-04-30 03:35:00|17560.4|17546.4|17562.6|17548.6|17562.6|17548.6|17558.4|17544.4|0
1619754000000|2021-04-30 03:40:00|17562.9|17548.9|17564.6|17550.6|17565.4|17551.4|17562.5|17548.5|0
1619754300000|2021-04-30 03:45:00|17564.7|17550.7|17563.9|17549.9|17565.3|17551.3|17560|17546|0
1619754600000|2021-04-30 03:50:00|17566|17552|17572.3|17558.3|17572.3|17558.3|17565.3|17551.3|0
1619754900000|2021-04-30 03:55:00|17574.3|17560.3|17572.1|17558.1|17574.4|17560.4|17572.1|17558.1|0
1619755200000|2021-04-30 04:00:00|17574.1|17560.1|17577.9|17563.9|17577.9|17563.9|17572.1|17558.1|0
1619755500000|2021-04-30 04:05:00|17577.6|17563.6|17581.2|17567.2|17581.9|17567.9|17577.1|17563.1|0
1619755800000|2021-04-30 04:10:00|17579.2|17565.2|17577.6|17563.6|17581.2|17567.2|17577.4|17563.4|0
1619756100000|2021-04-30 04:15:00|17575.6|17561.6|17566.4|17552.4|17575.6|17561.6|17566.4|17552.4|0
1619756400000|2021-04-30 04:20:00|17566.5|17552.5|17561.3|17547.3|17570.6|17556.6|17559.4|17545.4|0
1619756700000|2021-04-30 04:25:00|17561.4|17547.4|17543.8|17529.8|17563.5|17549.5|17543.3|17529.3|0
1619757000000|2021-04-30 04:30:00|17539.8|17525.8|17541.1|17527.1|17541.1|17527.1|17537.8|17523.8|0
1619757300000|2021-04-30 04:35:00|17541|17527|17538.9|17524.9|17541.1|17527.1|17538.9|17524.9|0
1619757600000|2021-04-30 04:40:00|17538.1|17524.1|17538.3|17524.3|17540.3|17526.3|17538.1|17524.1|0
1619757900000|2021-04-30 04:45:00|17538.2|17524.2|17538|17524|17538.4|17524.4|17536.1|17522.1|0
1619758200000|2021-04-30 04:50:00|17538.1|17524.1|17538.1|17524.1|17538.1|17524.1|17536|17522|0
1619758500000|2021-04-30 04:55:00|17538|17524|17540.1|17526.1|17540.1|17526.1|17535.4|17521.4|0
1619758800000|2021-04-30 05:00:00|17540|17526|17541.6|17527.6|17545.1|17531.1|17538.2|17524.2|0
1619759100000|2021-04-30 05:05:00|17541.7|17527.7|17539.1|17525.1|17541.7|17527.7|17538.3|17524.3|0
1619759400000|2021-04-30 05:10:00|17541.1|17527.1|17517.1|17503.1|17541.1|17527.1|17515|17501|0
1619759700000|2021-04-30 05:15:00|17515|17501|17513.9|17499.9|17530.8|17516.8|17513.7|17499.7|0
1619760000000|2021-04-30 05:20:00|17513.8|17499.8|17504.8|17490.8|17513.8|17499.8|17504.8|17490.8|0
1619760300000|2021-04-30 05:25:00|17504.9|17490.9|17465.5|17451.5|17506.7|17492.7|17465.5|17451.5|0
1619760600000|2021-04-30 05:30:00|17465.4|17451.4|17483.3|17469.3|17489.3|17475.3|17465.4|17451.4|0
1619760900000|2021-04-30 05:35:00|17485.3|17471.3|17487.6|17473.6|17488.7|17474.7|17478.7|17464.7|0
1619761200000|2021-04-30 05:40:00|17489.6|17475.6|17485.7|17471.7|17495.4|17481.4|17485.7|17471.7|0
1619761500000|2021-04-30 05:45:00|17485.4|17471.4|17486.5|17472.5|17487.2|17473.2|17483.2|17469.2|0
1619761800000|2021-04-30 05:50:00|17486.8|17472.8|17486.5|17472.5|17489.8|17475.8|17486.1|17472.1|0
1619762100000|2021-04-30 05:55:00|17486.8|17472.8|17496.9|17482.9|17496.9|17482.9|17486.1|17472.1|0
1619762400000|2021-04-30 06:00:00|17494.7|17480.7|17515.3|17501.3|17517.8|17503.8|17494.3|17480.3|0
1619762700000|2021-04-30 06:05:00|17515.4|17501.4|17514.6|17500.6|17517.8|17503.8|17512|17498|0
1619763000000|2021-04-30 06:10:00|17514.4|17500.4|17518.1|17504.1|17518.3|17504.3|17511.5|17497.5|0
1619763300000|2021-04-30 06:15:00|17499.3|17485.3|17519.2|17505.2|17521.5|17507.5|17497.3|17483.3|0
1619763600000|2021-04-30 06:20:00|17519.3|17505.3|17517.3|17503.3|17521.4|17507.4|17515.1|17501.1|0
1619763900000|2021-04-30 06:25:00|17517.2|17503.2|17511|17497|17519.6|17505.6|17511|17497|0
1619764200000|2021-04-30 06:30:00|17510.4|17496.4|17515|17501|17515.6|17501.6|17510.4|17496.4|0
1619764500000|2021-04-30 06:35:00|17515.1|17501.1|17507.4|17493.4|17515.1|17501.1|17505.4|17491.4|0
1619764800000|2021-04-30 06:40:00|17508|17494|17511.2|17497.2|17512|17498|17507.1|17493.1|0
1619765100000|2021-04-30 06:45:00|17511.3|17497.3|17507|17493|17512.2|17498.2|17506.2|17492.2|0
1619765400000|2021-04-30 06:50:00|17509.1|17495.1|17523.2|17509.2|17523.2|17509.2|17509.1|17495.1|0
1619765700000|2021-04-30 06:55:00|17523.3|17509.3|17523.8|17509.8|17525.3|17511.3|17523.1|17509.1|0
1619766000000|2021-04-30 07:00:00|17523.2|17509.2|17525.5|17511.5|17535|17521|17522.4|17508.4|0
1619766300000|2021-04-30 07:05:00|17525.6|17511.6|17533.3|17519.3|17534.3|17520.3|17525.6|17511.6|0
1619766600000|2021-04-30 07:10:00|17533.4|17519.4|17539|17525|17541.4|17527.4|17532.6|17518.6|0
1619766900000|2021-04-30 07:15:00|17539.1|17525.1|17534.6|17520.6|17543.2|17529.2|17534.6|17520.6|0
1619767200000|2021-04-30 07:20:00|17534.7|17520.7|17531.8|17517.8|17535.3|17521.3|17528.3|17514.3|0
1619767500000|2021-04-30 07:25:00|17531.9|17517.9|17521.6|17507.6|17533.2|17519.2|17521.6|17507.6|0
1619767800000|2021-04-30 07:30:00|17521.8|17507.8|17532.1|17518.1|17533.1|17519.1|17521.8|17507.8|0
1619768100000|2021-04-30 07:35:00|17532.2|17518.2|17533|17519|17536.1|17522.1|17531|17517|0
1619768400000|2021-04-30 07:40:00|17533.1|17519.1|17537.9|17523.9|17540.1|17526.1|17531|17517|0
1619768700000|2021-04-30 07:45:00|17538|17524|17538.5|17524.5|17542.9|17528.9|17536.9|17522.9|0
1619769000000|2021-04-30 07:50:00|17538.4|17524.4|17538.1|17524.1|17539.2|17525.2|17536.7|17522.7|0
1619769300000|2021-04-30 07:55:00|17536.1|17522.1|17535.4|17521.4|17537.5|17523.5|17532.6|17518.6|0
1619769600000|2021-04-30 08:00:00|17535.5|17521.5|17525.3|17511.3|17535.5|17521.5|17522.1|17508.1|0
1619769900000|2021-04-30 08:05:00|17523.3|17509.3|17523.3|17509.3|17528.1|17514.1|17523.2|17509.2|0
1619770200000|2021-04-30 08:10:00|17523.5|17509.5|17522|17508|17524.3|17510.3|17521.1|17507.1|0
1619770500000|2021-04-30 08:15:00|17521.3|17507.3|17524.6|17510.6|17524.6|17510.6|17516.7|17502.7|0
1619770800000|2021-04-30 08:20:00|17525.2|17511.2|17526.3|17512.3|17528.3|17514.3|17524.5|17510.5|0
1619771100000|2021-04-30 08:25:00|17528.3|17514.3|17531.3|17517.3|17531.5|17517.5|17527.5|17513.5|0
1619771400000|2021-04-30 08:30:00|17531.4|17517.4|17527.2|17513.2|17532.1|17518.1|17526.4|17512.4|0
1619771700000|2021-04-30 08:35:00|17527.9|17513.9|17522.8|17508.8|17527.9|17513.9|17522.8|17508.8|0
1619772000000|2021-04-30 08:40:00|17522.7|17508.7|17521.5|17507.5|17523|17509|17520.7|17506.7|0
1619772300000|2021-04-30 08:45:00|17520.9|17506.9|17519.9|17505.9|17523.1|17509.1|17518.7|17504.7|0
1619772600000|2021-04-30 08:50:00|17519.3|17505.3|17523.6|17509.6|17524.4|17510.4|17519.3|17505.3|0
1619772900000|2021-04-30 08:55:00|17523.5|17509.5|17521.9|17507.9|17523.5|17509.5|17519.1|17505.1|0
1619773200000|2021-04-30 09:00:00|17522|17508|17521.9|17507.9|17523.2|17509.2|17519.6|17505.6|0
1619773500000|2021-04-30 09:05:00|17521.3|17507.3|17526.9|17512.9|17529|17515|17520.4|17506.4|0
1619773800000|2021-04-30 09:10:00|17526.8|17512.8|17526.1|17512.1|17529|17515|17525.2|17511.2|0
1619774100000|2021-04-30 09:15:00|17526|17512|17531.4|17517.4|17536.4|17522.4|17526|17512|0
1619774400000|2021-04-30 09:20:00|17531.3|17517.3|17532.3|17518.3|17533|17519|17529.5|17515.5|0
1619774700000|2021-04-30 09:25:00|17531.7|17517.7|17536.9|17522.9|17539.1|17525.1|17531.7|17517.7|0
1619775000000|2021-04-30 09:30:00|17536.8|17522.8|17540.3|17526.3|17540.6|17526.6|17536.8|17522.8|0
1619775300000|2021-04-30 09:35:00|17540.4|17526.4|17534.9|17520.9|17540.4|17526.4|17534.9|17520.9|0
1619775600000|2021-04-30 09:40:00|17534.7|17520.7|17537.8|17523.8|17537.8|17523.8|17525.4|17511.4|0
1619775900000|2021-04-30 09:45:00|17537.9|17523.9|17539.2|17525.2|17539.3|17525.3|17536.9|17522.9|0
1619776200000|2021-04-30 09:50:00|17539.8|17525.8|17522.5|17508.5|17539.8|17525.8|17521.8|17507.8|0
1619776500000|2021-04-30 09:55:00|17522.6|17508.6|17524.2|17510.2|17524.7|17510.7|17522.5|17508.5|0
1619776800000|2021-04-30 10:00:00|17524.1|17510.1|17518|17504|17524.2|17510.2|17518|17504|0
1619777100000|2021-04-30 10:05:00|17518.1|17504.1|17514.8|17500.8|17518.1|17504.1|17509.9|17495.9|0
1619777400000|2021-04-30 10:10:00|17514.9|17500.9|17510.8|17496.8|17515.7|17501.7|17510|17496|0
1619777700000|2021-04-30 10:15:00|17510.7|17496.7|17509.2|17495.2|17510.7|17496.7|17507.9|17493.9|0
1619778000000|2021-04-30 10:20:00|17509.3|17495.3|17514.4|17500.4|17515.5|17501.5|17509.2|17495.2|0
1619778300000|2021-04-30 10:25:00|17514.3|17500.3|17515.2|17501.2|17515.3|17501.3|17513.7|17499.7|0
1619778600000|2021-04-30 10:30:00|17515.3|17501.3|17519.9|17505.9|17520.1|17506.1|17515.1|17501.1|0
1619778900000|2021-04-30 10:35:00|17517.9|17503.9|17507.9|17493.9|17521.5|17507.5|17506.9|17492.9|0
1619779200000|2021-04-30 10:40:00|17507.8|17493.8|17495.1|17481.1|17510.6|17496.6|17494.6|17480.6|0
1619779500000|2021-04-30 10:45:00|17495|17481|17479.9|17465.9|17495.7|17481.7|17478.1|17464.1|0
1619779800000|2021-04-30 10:50:00|17479.8|17465.8|17465.2|17451.2|17479.9|17465.9|17461|17447|0
1619780100000|2021-04-30 10:55:00|17465.1|17451.1|17470.9|17456.9|17475.8|17461.8|17464.5|17450.5|0
1619780400000|2021-04-30 11:00:00|17471|17457|17461.5|17447.5|17471|17457|17460.1|17446.1|0
1619780700000|2021-04-30 11:05:00|17461.9|17447.9|17465.2|17451.2|17467.1|17453.1|17461.8|17447.8|0
1619781000000|2021-04-30 11:10:00|17465.3|17451.3|17466.7|17452.7|17470.1|17456.1|17465.2|17451.2|0
1619781300000|2021-04-30 11:15:00|17466.8|17452.8|17463.3|17449.3|17466.9|17452.9|17462.4|17448.4|0
1619781600000|2021-04-30 11:20:00|17463.2|17449.2|17459.9|17445.9|17465.5|17451.5|17459|17445|0
1619781900000|2021-04-30 11:25:00|17460|17446|17466.4|17452.4|17466.4|17452.4|17459.1|17445.1|0
1619782200000|2021-04-30 11:30:00|17466.3|17452.3|17479.8|17465.8|17480|17466|17466.3|17452.3|0
1619782500000|2021-04-30 11:35:00|17480.5|17466.5|17476|17462|17481.4|17467.4|17475.7|17461.7|0
1619782800000|2021-04-30 11:40:00|17476.1|17462.1|17481.4|17467.4|17481.4|17467.4|17476|17462|0
1619783100000|2021-04-30 11:45:00|17481.5|17467.5|17482.1|17468.1|17484|17470|17481.4|17467.4|0
1619783400000|2021-04-30 11:50:00|17482.7|17468.7|17484.5|17470.5|17484.5|17470.5|17478.8|17464.8|0
1619783700000|2021-04-30 11:55:00|17484.6|17470.6|17487.9|17473.9|17488.2|17474.2|17483.8|17469.8|0
1619784000000|2021-04-30 12:00:00|17487.7|17473.7|17489.6|17475.6|17490.2|17476.2|17486.7|17472.7|0
1619784300000|2021-04-30 12:05:00|17489.5|17475.5|17489.1|17475.1|17489.6|17475.6|17487.7|17473.7|0
1619784600000|2021-04-30 12:10:00|17489|17475|17488.6|17474.6|17490.1|17476.1|17488.6|17474.6|0
1619784900000|2021-04-30 12:15:00|17488.7|17474.7|17486.7|17472.7|17489.9|17475.9|17486.7|17472.7|0
1619785200000|2021-04-30 12:20:00|17486.8|17472.8|17491.5|17477.5|17492.8|17478.8|17486.8|17472.8|0
1619785500000|2021-04-30 12:25:00|17491.4|17477.4|17490.3|17476.3|17495.1|17481.1|17490.3|17476.3|0
1619785800000|2021-04-30 12:30:00|17492.3|17478.3|17486.2|17472.2|17493|17479|17483.9|17469.9|0
1619786100000|2021-04-30 12:35:00|17486.1|17472.1|17486.5|17472.5|17492.4|17478.4|17482.8|17468.8|0
1619786400000|2021-04-30 12:40:00|17486.6|17472.6|17492.1|17478.1|17493|17479|17486|17472|0
1619786700000|2021-04-30 12:45:00|17492|17478|17498|17484|17498.1|17484.1|17492|17478|0
1619787000000|2021-04-30 12:50:00|17497.9|17483.9|17501.6|17487.6|17505.4|17491.4|17497.9|17483.9|0
1619787300000|2021-04-30 12:55:00|17499.6|17485.6|17497.9|17483.9|17500.1|17486.1|17491.1|17477.1|0
1619787600000|2021-04-30 13:00:00|17498|17484|17500.9|17486.9|17503.6|17489.6|17497.8|17483.8|0
1619787900000|2021-04-30 13:05:00|17500.8|17486.8|17495.9|17481.9|17500.8|17486.8|17494.3|17480.3|0
1619788200000|2021-04-30 13:10:00|17495.8|17481.8|17501.5|17487.5|17501.5|17487.5|17495.7|17481.7|0
1619788500000|2021-04-30 13:15:00|17501.4|17487.4|17501.8|17487.8|17502.4|17488.4|17499|17485|0
1619788800000|2021-04-30 13:20:00|17501.1|17487.1|17503.6|17489.6|17503.6|17489.6|17497.1|17483.1|0
1619789100000|2021-04-30 13:25:00|17504.2|17490.2|17507.8|17493.8|17508|17494|17503.6|17489.6|0
1619789400000|2021-04-30 13:30:00|17507.9|17493.9|17506.5|17492.5|17521.4|17507.4|17503.1|17489.1|0
1619789700000|2021-04-30 13:35:00|17506.6|17492.6|17515.8|17501.8|17515.9|17501.9|17505.5|17491.5|0
1619790000000|2021-04-30 13:40:00|17515.7|17501.7|17502.8|17488.8|17515.8|17501.8|17502.8|17488.8|0
1619790300000|2021-04-30 13:45:00|17502.9|17488.9|17513.5|17499.5|17516.4|17502.4|17502.9|17488.9|0
1619790600000|2021-04-30 13:50:00|17514.1|17500.1|17506.8|17492.8|17516.7|17502.7|17506.7|17492.7|0
1619790900000|2021-04-30 13:55:00|17506.9|17492.9|17513|17499|17513.1|17499.1|17500.6|17486.6|0
1619791200000|2021-04-30 14:00:00|17512.9|17498.9|17505.3|17491.3|17517.3|17503.3|17505.3|17491.3|0
1619791500000|2021-04-30 14:05:00|17503.2|17489.2|17509.1|17495.1|17509.7|17495.7|17488.1|17474.1|0
1619791800000|2021-04-30 14:10:00|17509|17495|17490.9|17476.9|17509.8|17495.8|17490.7|17476.7|0
1619792100000|2021-04-30 14:15:00|17490.8|17476.8|17486.5|17472.5|17496.2|17482.2|17485|17471|0
1619792400000|2021-04-30 14:20:00|17486.7|17472.7|17504.4|17490.4|17504.9|17490.9|17486.5|17472.5|0
1619792700000|2021-04-30 14:25:00|17504.3|17490.3|17523.1|17509.1|17523.8|17509.8|17502.7|17488.7|0
1619793000000|2021-04-30 14:30:00|17521.1|17507.1|17517|17503|17525.2|17511.2|17515.3|17501.3|0
1619793300000|2021-04-30 14:35:00|17517.1|17503.1|17500.6|17486.6|17518.2|17504.2|17496.1|17482.1|0
1619793600000|2021-04-30 14:40:00|17500.4|17486.4|17509.5|17495.5|17509.5|17495.5|17495.4|17481.4|0
1619793900000|2021-04-30 14:45:00|17509.6|17495.6|17511.9|17497.9|17516|17502|17504.5|17490.5|0
1619794200000|2021-04-30 14:50:00|17511.8|17497.8|17496.5|17482.5|17511.8|17497.8|17496.2|17482.2|0
1619794500000|2021-04-30 14:55:00|17496.6|17482.6|17494.9|17480.9|17502.6|17488.6|17493.6|17479.6|0
1619794800000|2021-04-30 15:00:00|17494.3|17480.3|17487.4|17473.4|17495|17481|17485|17471|0
1619795100000|2021-04-30 15:05:00|17487.3|17473.3|17480.2|17466.2|17491.7|17477.7|17477.6|17463.6|0
1619795400000|2021-04-30 15:10:00|17478.2|17464.2|17485|17471|17492.3|17478.3|17476.9|17462.9|0
1619795700000|2021-04-30 15:15:00|17484.9|17470.9|17471.8|17457.8|17484.9|17470.9|17465.7|17451.7|0
1619796000000|2021-04-30 15:20:00|17471.7|17457.7|17471|17457|17485|17471|17468.9|17454.9|0
1619796300000|2021-04-30 15:25:00|17470.9|17456.9|17463.4|17449.4|17473|17459|17456.6|17442.6|0
1619796600000|2021-04-30 15:30:00|17463.2|17449.2|17465.5|17451.5|17466.7|17452.7|17452.3|17438.3|0
1619796900000|2021-04-30 15:35:00|17465.4|17451.4|17469.5|17455.5|17471.8|17457.8|17460.4|17446.4|0
1619797200000|2021-04-30 15:40:00|17469.4|17455.4|17466.6|17452.6|17469.5|17455.5|17463.6|17449.6|0
1619797500000|2021-04-30 15:45:00|17466.5|17452.5|17471.1|17457.1|17471.3|17457.3|17464.2|17450.2|0
1619797800000|2021-04-30 15:50:00|17470.9|17456.9|17481.3|17467.3|17481.4|17467.4|17462.8|17448.8|0
1619798100000|2021-04-30 15:55:00|17481.2|17467.2|17469.8|17455.8|17481.4|17467.4|17469.5|17455.5|0
1619798400000|2021-04-30 16:00:00|17469.9|17455.9|17461.6|17447.6|17470.4|17456.4|17461.6|17447.6|0
1619798700000|2021-04-30 16:05:00|17461.7|17447.7|17468.8|17454.8|17472.8|17458.8|17459.7|17445.7|0
1619799000000|2021-04-30 16:10:00|17468.7|17454.7|17481.7|17467.7|17482.9|17468.9|17468.7|17454.7|0
1619799300000|2021-04-30 16:15:00|17481.6|17467.6|17485.7|17471.7|17485.7|17471.7|17479.5|17465.5|0
1619799600000|2021-04-30 16:20:00|17485.8|17471.8|17483.5|17469.5|17491.2|17477.2|17483.3|17469.3|0
1619799900000|2021-04-30 16:25:00|17483.6|17469.6|17480.5|17466.5|17485.7|17471.7|17480.1|17466.1|0
1619800200000|2021-04-30 16:30:00|17480.6|17466.6|17468.6|17454.6|17481.5|17467.5|17468.5|17454.5|0
1619800500000|2021-04-30 16:35:00|17468.5|17454.5|17468|17454|17468.8|17454.8|17464.9|17450.9|0
1619800800000|2021-04-30 16:40:00|17467.9|17453.9|17473|17459|17475.4|17461.4|17466.4|17452.4|0
1619801100000|2021-04-30 16:45:00|17473.1|17459.1|17475|17461|17477|17463|17471.8|17457.8|0
1619801400000|2021-04-30 16:50:00|17474.9|17460.9|17471.6|17457.6|17477.9|17463.9|17471.5|17457.5|0
1619801700000|2021-04-30 16:55:00|17471.7|17457.7|17466.7|17452.7|17471.7|17457.7|17462.1|17448.1|0
1619802000000|2021-04-30 17:00:00|17466.1|17452.1|17470.7|17456.7|17470.8|17456.8|17465.9|17451.9|0
1619802300000|2021-04-30 17:05:00|17470|17456|17476.2|17462.2|17476.3|17462.3|17469.8|17455.8|0
1619802600000|2021-04-30 17:10:00|17476.1|17462.1|17467.1|17453.1|17476.2|17462.2|17462.5|17448.5|0
1619802900000|2021-04-30 17:15:00|17467.2|17453.2|17468.2|17454.2|17468.3|17454.3|17466|17452|0
1619803200000|2021-04-30 17:20:00|17468.3|17454.3|17474.6|17460.6|17474.7|17460.7|17468.2|17454.2|0
1619803500000|2021-04-30 17:25:00|17474.4|17460.4|17473.7|17459.7|17475.1|17461.1|17473|17459|0
1619803800000|2021-04-30 17:30:00|17473.9|17459.9|17478|17464|17479.1|17465.1|17472.9|17458.9|0
1619804100000|2021-04-30 17:35:00|17478.1|17464.1|17474.1|17460.1|17478.2|17464.2|17472.9|17458.9|0
1619804400000|2021-04-30 17:40:00|17474|17460|17465.7|17451.7|17474.1|17460.1|17463.5|17449.5|0
1619804700000|2021-04-30 17:45:00|17465.6|17451.6|17455|17441|17465.7|17451.7|17450.7|17436.7|0
1619805000000|2021-04-30 17:50:00|17454.9|17440.9|17443.9|17429.9|17454.9|17440.9|17437.6|17423.6|0
1619805300000|2021-04-30 17:55:00|17443.8|17429.8|17439.2|17425.2|17443.8|17429.8|17434.1|17420.1|0
1619805600000|2021-04-30 18:00:00|17439.1|17425.1|17431.9|17417.9|17445.9|17431.9|17431.8|17417.8|0
1619805900000|2021-04-30 18:05:00|17432.1|17418.1|17438.3|17424.3|17438.4|17424.4|17431.9|17417.9|0
1619806200000|2021-04-30 18:10:00|17438.2|17424.2|17442.9|17428.9|17444.9|17430.9|17437.4|17423.4|0
1619806500000|2021-04-30 18:15:00|17443.3|17429.3|17447.6|17433.6|17448.3|17434.3|17442|17428|0
1619806800000|2021-04-30 18:20:00|17447.7|17433.7|17446.4|17432.4|17450.7|17436.7|17442.9|17428.9|0
1619807100000|2021-04-30 18:25:00|17446.5|17432.5|17455.2|17441.2|17455.6|17441.6|17445.3|17431.3|0
1619807400000|2021-04-30 18:30:00|17454.5|17440.5|17451|17437|17454.5|17440.5|17448.1|17434.1|0
1619807700000|2021-04-30 18:35:00|17450.4|17436.4|17440|17426|17451.1|17437.1|17440|17426|0
1619808000000|2021-04-30 18:40:00|17440.1|17426.1|17445.2|17431.2|17445.2|17431.2|17436.6|17422.6|0
1619808300000|2021-04-30 18:45:00|17444.6|17430.6|17442.9|17428.9|17444.6|17430.6|17440.1|17426.1|0
1619808600000|2021-04-30 18:50:00|17442.3|17428.3|17442.6|17428.6|17443.4|17429.4|17439|17425|0
1619808900000|2021-04-30 18:55:00|17442.5|17428.5|17437.3|17423.3|17447|17433|17437.1|17423.1|0
1619809200000|2021-04-30 19:00:00|17437.4|17423.4|17448.4|17434.4|17453.4|17439.4|17437.4|17423.4|0
1619809500000|2021-04-30 19:05:00|17448.5|17434.5|17448.1|17434.1|17452.6|17438.6|17443.7|17429.7|0
1619809800000|2021-04-30 19:10:00|17448|17434|17437.3|17423.3|17455.9|17441.9|17437.3|17423.3|0
1619810100000|2021-04-30 19:15:00|17437.2|17423.2|17436.2|17422.2|17437.2|17423.2|17430.2|17416.2|0
1619810400000|2021-04-30 19:20:00|17436.1|17422.1|17443.3|17429.3|17443.6|17429.6|17432.6|17418.6|0
1619810700000|2021-04-30 19:25:00|17443.4|17429.4|17445.5|17431.5|17449.2|17435.2|17443.3|17429.3|0
1619811000000|2021-04-30 19:30:00|17445.4|17431.4|17439.3|17425.3|17448.5|17434.5|17438.1|17424.1|0
1619811300000|2021-04-30 19:35:00|17439.2|17425.2|17447.7|17433.7|17452.2|17438.2|17439.1|17425.1|0
1619811600000|2021-04-30 19:40:00|17447.6|17433.6|17437.7|17423.7|17447.6|17433.6|17437.7|17423.7|0
1619811900000|2021-04-30 19:45:00|17437.6|17423.6|17454.4|17440.4|17454.7|17440.7|17431.6|17417.6|0
1619812200000|2021-04-30 19:50:00|17454.3|17440.3|17451.5|17437.5|17454.4|17440.4|17446.6|17432.6|0
1619812500000|2021-04-30 19:55:00|17451.7|17437.7|17478.9|17464.9|17479|17465|17451.6|17437.6|0
1619812800000|2021-04-30 20:00:00|17478.5|17464.5|17473.1|17459.1|17482.8|17468.8|17472.7|17458.7|0
1619813100000|2021-04-30 20:05:00|17473.2|17459.2|17482.4|17468.4|17482.5|17468.5|17473|17459|0
1619813400000|2021-04-30 20:10:00|17484.7|17470.7|17493.2|17479.2|17493.4|17479.4|17484.7|17470.7|0
1619813700000|2021-04-30 20:15:00|17493|17479|17493|17479|17495.5|17481.5|17490.7|17476.7|0
1619814000000|2021-04-30 20:20:00|17492.9|17478.9|17490.7|17476.7|17493.1|17479.1|17490.7|17476.7|0
1619814300000|2021-04-30 20:25:00|17490.8|17476.8|17493.2|17479.2|17493.4|17479.4|17488.4|17474.4|0
1619814600000|2021-04-30 20:30:00|17492.8|17478.8|17493.2|17479.2|17493.3|17479.3|17492.7|17478.7|0
1619814900000|2021-04-30 20:35:00|17493.4|17479.4|17493.3|17479.3|17493.6|17479.6|17493.2|17479.2|0
1619815200000|2021-04-30 20:40:00|17493.4|17479.4|17491.3|17477.3|17493.4|17479.4|17486.3|17472.3|0
1619815500000|2021-04-30 20:45:00|17492|17478|17489.8|17475.8|17492|17478|17489.1|17475.1|0
1619815800000|2021-04-30 20:50:00|17489.1|17475.1|17488.3|17474.3|17490.5|17476.5|17488.3|17474.3|0
1619816100000|2021-04-30 20:55:00|17489.1|17475.1|17487.5|17473.5|17489.1|17475.1|17483.2|17469.2|0
1619816400000|2021-04-30 21:00:00|17487|17473|17487|17473|17487|17473|17487|17473|0
1619992800000|2021-05-02 22:00:00|17503|17489|17502.8|17488.8|17506.1|17492.1|17502.8|17488.8|0
1619993100000|2021-05-02 22:05:00|17503.2|17489.2|17500|17486|17504.6|17490.6|17497.1|17483.1|0
1619993400000|2021-05-02 22:10:00|17499.6|17485.6|17496.4|17482.4|17502.2|17488.2|17495.6|17481.6|0
1619993700000|2021-05-02 22:15:00|17496|17482|17498.6|17484.6|17499.3|17485.3|17495.6|17481.6|0
1619994000000|2021-05-02 22:20:00|17499.3|17485.3|17500.8|17486.8|17501.5|17487.5|17498.6|17484.6|0
1619994300000|2021-05-02 22:25:00|17500|17486|17507.3|17493.3|17507.3|17493.3|17499.3|17485.3|0
1619994600000|2021-05-02 22:30:00|17507.7|17493.7|17509.7|17495.7|17509.7|17495.7|17507.3|17493.3|0
1619994900000|2021-05-02 22:35:00|17510|17496|17506.6|17492.6|17511.2|17497.2|17506.3|17492.3|0
1619995200000|2021-05-02 22:40:00|17507|17493|17507|17493|17510.6|17496.6|17506.3|17492.3|0
1619995500000|2021-05-02 22:45:00|17507.4|17493.4|17505.5|17491.5|17507.7|17493.7|17504.8|17490.8|0
1619995800000|2021-05-02 22:50:00|17506.3|17492.3|17505.5|17491.5|17506.3|17492.3|17503.4|17489.4|0
1619996100000|2021-05-02 22:55:00|17506.3|17492.3|17501.6|17487.6|17507|17493|17501.6|17487.6|0
1619996400000|2021-05-02 23:00:00|17502.3|17488.3|17500.7|17486.7|17502.3|17488.3|17500.7|17486.7|0
1619996700000|2021-05-02 23:05:00|17501.5|17487.5|17501.5|17487.5|17501.5|17487.5|17500|17486|0
1619997000000|2021-05-02 23:10:00|17501.8|17487.8|17502.2|17488.2|17503.7|17489.7|17501.5|17487.5|0
1619997300000|2021-05-02 23:15:00|17501.8|17487.8|17501.5|17487.5|17504.4|17490.4|17500.7|17486.7|0
1619997600000|2021-05-02 23:20:00|17501.8|17487.8|17503|17489|17503.7|17489.7|17501.5|17487.5|0
1619997900000|2021-05-02 23:25:00|17503.3|17489.3|17500.8|17486.8|17503.3|17489.3|17500.8|17486.8|0
1619998200000|2021-05-02 23:30:00|17501.1|17487.1|17503.7|17489.7|17503.7|17489.7|17500.8|17486.8|0
1619998500000|2021-05-02 23:35:00|17503.3|17489.3|17503|17489|17503.3|17489.3|17501.6|17487.6|0
1619998800000|2021-05-02 23:40:00|17503.4|17489.4|17503.7|17489.7|17503.7|17489.7|17503|17489|0
1619999100000|2021-05-02 23:45:00|17504.1|17490.1|17505.2|17491.2|17505.9|17491.9|17503.7|17489.7|0
1619999400000|2021-05-02 23:50:00|17505.6|17491.6|17503.8|17489.8|17505.9|17491.9|17503.8|17489.8|0
1619999700000|2021-05-02 23:55:00|17504.5|17490.5|17504.5|17490.5|17504.8|17490.8|17503|17489|0
1620000000000|2021-05-03 00:00:00|17505.2|17491.2|17505.2|17491.2|17506|17492|17503|17489|0
1620000300000|2021-05-03 00:05:00|17505.6|17491.6|17506|17492|17506.7|17492.7|17504.5|17490.5|0
1620000600000|2021-05-03 00:10:00|17505.6|17491.6|17511.8|17497.8|17511.8|17497.8|17505.6|17491.6|0
1620000900000|2021-05-03 00:15:00|17511.1|17497.1|17518.1|17504.1|17518.1|17504.1|17510.3|17496.3|0
1620001200000|2021-05-03 00:20:00|17518.4|17504.4|17515.9|17501.9|17518.8|17504.8|17515.1|17501.1|0
1620001500000|2021-05-03 00:25:00|17516|17502|17518.5|17504.5|17521.1|17507.1|17515.5|17501.5|0
1620001800000|2021-05-03 00:30:00|17520.7|17506.7|17523.7|17509.7|17525.1|17511.1|17520.7|17506.7|0
1620002100000|2021-05-03 00:35:00|17524|17510|17527|17513|17527|17513|17522.9|17508.9|0
1620002400000|2021-05-03 00:40:00|17526.8|17512.8|17514.3|17500.3|17526.8|17512.8|17513.9|17499.9|0
1620002700000|2021-05-03 00:45:00|17510.7|17506.7|17525.2|17521.2|17525.2|17521.2|17487.7|17483.7|6134
1620003000000|2021-05-03 00:50:00|17524.2|17520.2|17520.2|17516.2|17528.7|17524.7|17512.2|17508.2|1613
1620003300000|2021-05-03 00:55:00|17521.2|17517.2|17525.7|17521.7|17542.2|17538.2|17520.7|17516.7|2112
1620003600000|2021-05-03 01:00:00|17524.7|17520.7|17494.2|17490.2|17536.7|17532.7|17494.2|17490.2|5101
1620003900000|2021-05-03 01:05:00|17485.7|17481.7|17450.2|17446.2|17485.7|17481.7|17429.2|17425.2|11477
1620004200000|2021-05-03 01:10:00|17450.7|17446.7|17442.7|17438.7|17473.7|17469.7|17436.2|17432.2|5146
1620004500000|2021-05-03 01:15:00|17441.7|17437.7|17463.2|17459.2|17483.7|17479.7|17439.7|17435.7|4563
1620004800000|2021-05-03 01:20:00|17462.2|17458.2|17406.7|17402.7|17474.2|17470.2|17402.7|17398.7|8179
1620005100000|2021-05-03 01:25:00|17404.7|17400.7|17413.7|17409.7|17419.2|17415.2|17367.7|17363.7|8749
1620005400000|2021-05-03 01:30:00|17413.2|17409.2|17347.2|17343.2|17417.2|17413.2|17342.2|17338.2|7364
1620005700000|2021-05-03 01:35:00|17345.2|17341.2|17326.2|17322.2|17362.7|17358.7|17322.2|17318.2|6151
1620006000000|2021-05-03 01:40:00|17327.2|17323.2|17325.7|17321.7|17348.2|17344.2|17305.2|17301.2|5960
1620006300000|2021-05-03 01:45:00|17326.7|17322.7|17312.2|17308.2|17326.7|17322.7|17276.2|17272.2|8324
1620006600000|2021-05-03 01:50:00|17313.2|17309.2|17354.7|17350.7|17354.7|17350.7|17298.2|17294.2|5281
1620006900000|2021-05-03 01:55:00|17355.7|17351.7|17337.2|17333.2|17357.2|17353.2|17309.7|17305.7|3428
1620007200000|2021-05-03 02:00:00|17334.2|17330.2|17295.2|17291.2|17340.7|17336.7|17272.2|17268.2|4749
1620007500000|2021-05-03 02:05:00|17296.2|17292.2|17288.2|17284.2|17317.7|17313.7|17285.2|17281.2|2682
1620007800000|2021-05-03 02:10:00|17289.7|17285.7|17272.7|17268.7|17304.2|17300.2|17267.2|17263.2|4263
1620008100000|2021-05-03 02:15:00|17269.2|17265.2|17285.7|17281.7|17295.2|17291.2|17259.2|17255.2|3732
1620008400000|2021-05-03 02:20:00|17284.7|17280.7|17311.7|17307.7|17312.2|17308.2|17283.2|17279.2|2069
1620008700000|2021-05-03 02:25:00|17311.2|17307.2|17312.2|17308.2|17312.7|17308.7|17288.2|17284.2|1793
1620009000000|2021-05-03 02:30:00|17310.7|17306.7|17316.2|17312.2|17342.2|17338.2|17308.2|17304.2|2890
1620009300000|2021-05-03 02:35:00|17315.2|17311.2|17319.7|17315.7|17324.2|17320.2|17304.2|17300.2|1357
1620009600000|2021-05-03 02:40:00|17319.2|17315.2|17331.2|17327.2|17336.7|17332.7|17313.7|17309.7|1691
1620009900000|2021-05-03 02:45:00|17333.2|17329.2|17321.7|17317.7|17338.2|17334.2|17310.2|17306.2|1664
1620010200000|2021-05-03 02:50:00|17320.2|17316.2|17300.7|17296.7|17323.2|17319.2|17296.7|17292.7|1303
1620010500000|2021-05-03 02:55:00|17301.7|17297.7|17320.7|17316.7|17322.2|17318.2|17292.7|17288.7|1406
1620010800000|2021-05-03 03:00:00|17321.2|17317.2|17340.2|17336.2|17340.2|17336.2|17314.2|17310.2|1675
1620011100000|2021-05-03 03:05:00|17340.7|17336.7|17339.2|17335.2|17346.7|17342.7|17322.2|17318.2|1358
1620011400000|2021-05-03 03:10:00|17339.7|17335.7|17343.7|17339.7|17351.2|17347.2|17329.2|17325.2|1804
1620011700000|2021-05-03 03:15:00|17343.2|17339.2|17342.7|17338.7|17345.7|17341.7|17334.7|17330.7|932
1620012000000|2021-05-03 03:20:00|17341.7|17337.7|17346.2|17342.2|17363.7|17359.7|17340.2|17336.2|2616
1620012300000|2021-05-03 03:25:00|17345.7|17341.7|17340.2|17336.2|17352.7|17348.7|17340.2|17336.2|866
1620012600000|2021-05-03 03:30:00|17339.7|17335.7|17328.2|17324.2|17343.2|17339.2|17324.2|17320.2|1113
1620012900000|2021-05-03 03:35:00|17328.7|17324.7|17321.2|17317.2|17328.7|17324.7|17316.2|17312.2|1267
1620013200000|2021-05-03 03:40:00|17320.7|17316.7|17331.7|17327.7|17332.2|17328.2|17317.7|17313.7|754
1620013500000|2021-05-03 03:45:00|17332.2|17328.2|17330.2|17326.2|17336.2|17332.2|17326.2|17322.2|765
1620013800000|2021-05-03 03:50:00|17329.7|17325.7|17390.2|17386.2|17392.2|17388.2|17329.7|17325.7|4953
1620014100000|2021-05-03 03:55:00|17390.7|17386.7|17382.2|17378.2|17390.7|17386.7|17366.7|17362.7|1639
1620014400000|2021-05-03 04:00:00|17381.7|17377.7|17373.7|17369.7|17389.2|17385.2|17369.2|17365.2|1372
1620014700000|2021-05-03 04:05:00|17374.2|17370.2|17362.2|17358.2|17375.7|17371.7|17359.2|17355.2|949
1620015000000|2021-05-03 04:10:00|17361.7|17357.7|17345.7|17341.7|17368.2|17364.2|17343.2|17339.2|1164
1620015300000|2021-05-03 04:15:00|17347.2|17343.2|17324.2|17320.2|17355.2|17351.2|17319.7|17315.7|1646
1620015600000|2021-05-03 04:20:00|17323.2|17319.2|17322.2|17318.2|17329.2|17325.2|17312.2|17308.2|1802
1620015900000|2021-05-03 04:25:00|17321.7|17317.7|17326.2|17322.2|17328.2|17324.2|17306.2|17302.2|1641
1620016200000|2021-05-03 04:30:00|17325.2|17321.2|17319.2|17315.2|17336.2|17332.2|17311.2|17307.2|1429
1620016500000|2021-05-03 04:35:00|17320.2|17316.2|17303.2|17299.2|17320.2|17316.2|17299.7|17295.7|1256
1620016800000|2021-05-03 04:40:00|17302.7|17298.7|17313.7|17309.7|17323.2|17319.2|17297.2|17293.2|1272
1620017100000|2021-05-03 04:45:00|17316.7|17312.7|17284.2|17280.2|17316.7|17312.7|17276.2|17272.2|3039
1620017400000|2021-05-03 04:50:00|17282.2|17278.2|17300.2|17296.2|17302.7|17298.7|17255.7|17251.7|4031
1620017700000|2021-05-03 04:55:00|17300.7|17296.7|17308.7|17304.7|17314.2|17310.2|17292.2|17288.2|2046
1620018000000|2021-05-03 05:00:00|17308.2|17304.2|17282.2|17278.2|17309.2|17305.2|17272.7|17268.7|2238
1620018300000|2021-05-03 05:05:00|17284.7|17280.7|17275.2|17271.2|17288.7|17284.7|17270.2|17266.2|1404
1620018600000|2021-05-03 05:10:00|17274.2|17270.2|17265.7|17261.7|17275.7|17271.7|17252.2|17248.2|2608
1620018900000|2021-05-03 05:15:00|17263.7|17259.7|17247.2|17243.2|17265.2|17261.2|17240.2|17236.2|3028
1620019200000|2021-05-03 05:20:00|17246.2|17242.2|17257.2|17253.2|17263.2|17259.2|17245.7|17241.7|1777
1620019500000|2021-05-03 05:25:00|17259.7|17255.7|17250.7|17246.7|17272.2|17268.2|17247.2|17243.2|2698
1620019800000|2021-05-03 05:30:00|17250.2|17246.2|17241.2|17237.2|17252.2|17248.2|17235.2|17231.2|2625
1620020100000|2021-05-03 05:35:00|17242.2|17238.2|17259.7|17255.7|17260.7|17256.7|17235.2|17231.2|2961
1620020400000|2021-05-03 05:40:00|17259.2|17255.2|17263.2|17259.2|17272.7|17268.7|17258.2|17254.2|4225
1620020700000|2021-05-03 05:45:00|17264.2|17250.2|17266.8|17252.8|17266.8|17252.8|17264.2|17250.2|9
1620021000000|2021-05-03 05:50:00|17266.6|17252.6|17263.9|17249.9|17266.6|17252.6|17263.5|17249.5|0
1620021300000|2021-05-03 05:55:00|17263.7|17249.7|17261.5|17247.5|17264.6|17250.6|17261.5|17247.5|0
1620021600000|2021-05-03 06:00:00|17261.8|17247.8|17254.4|17240.4|17264.4|17250.4|17253.3|17239.3|0
1620021900000|2021-05-03 06:05:00|17253.3|17239.3|17262|17248|17263.1|17249.1|17253.3|17239.3|0
1620022200000|2021-05-03 06:10:00|17262.4|17248.4|17260.5|17246.5|17262.9|17248.9|17257.8|17243.8|0
1620022500000|2021-05-03 06:15:00|17253.1|17239.1|17254|17240|17257.1|17243.1|17253.1|17239.1|0
1620022800000|2021-05-03 06:20:00|17254.1|17240.1|17263.7|17249.7|17263.8|17249.8|17252.4|17238.4|0
1620023100000|2021-05-03 06:25:00|17263.6|17249.6|17270|17256|17272.8|17258.8|17263.6|17249.6|0
1620023400000|2021-05-03 06:30:00|17269.4|17255.4|17270.1|17256.1|17270.3|17256.3|17269.2|17255.2|0
1620023700000|2021-05-03 06:35:00|17269.5|17255.5|17268.5|17254.5|17272|17258|17268.5|17254.5|0
1620024000000|2021-05-03 06:40:00|17268.6|17254.6|17278.6|17264.6|17278.6|17264.6|17268.6|17254.6|0
1620024300000|2021-05-03 06:45:00|17279.2|17265.2|17278.5|17264.5|17280.9|17266.9|17276.5|17262.5|0
1620024600000|2021-05-03 06:50:00|17278.6|17264.6|17278.6|17264.6|17280.7|17266.7|17277.9|17263.9|0
1620024900000|2021-05-03 06:55:00|17276.6|17262.6|17266.8|17252.8|17278.7|17264.7|17264.8|17250.8|0
1620025200000|2021-05-03 07:00:00|17258.7|17252.7|17274.2|17268.2|17279.7|17273.7|17258.2|17252.2|953
1620025500000|2021-05-03 07:05:00|17275.7|17269.7|17276.2|17270.2|17278.2|17272.2|17264.7|17258.7|543
1620025800000|2021-05-03 07:10:00|17274.7|17268.7|17274.2|17268.2|17277.2|17271.2|17269.2|17263.2|212
1620026100000|2021-05-03 07:15:00|17274.7|17268.7|17290.2|17284.2|17297.7|17291.7|17274.7|17268.7|1040
1620026400000|2021-05-03 07:20:00|17289.7|17283.7|17299.7|17293.7|17299.7|17293.7|17288.2|17282.2|459
1620026700000|2021-05-03 07:25:00|17300.2|17294.2|17294.7|17288.7|17303.2|17297.2|17292.2|17286.2|447
1620027000000|2021-05-03 07:30:00|17296.2|17290.2|17293.2|17287.2|17301.2|17295.2|17291.2|17285.2|315
1620027300000|2021-05-03 07:35:00|17292.7|17286.7|17293.2|17287.2|17295.2|17289.2|17290.2|17284.2|163
1620027600000|2021-05-03 07:40:00|17296.2|17290.2|17305.2|17299.2|17313.2|17307.2|17295.2|17289.2|1100
1620027900000|2021-05-03 07:45:00|17306.2|17300.2|17302.2|17296.2|17309.2|17303.2|17302.2|17296.2|250
1620028200000|2021-05-03 07:50:00|17301.7|17295.7|17301.2|17295.2|17306.2|17300.2|17297.7|17291.7|276
1620028500000|2021-05-03 07:55:00|17300.2|17294.2|17299.2|17293.2|17301.2|17295.2|17297.2|17291.2|105
1620028800000|2021-05-03 08:00:00|17301.2|17295.2|17294.2|17288.2|17301.7|17295.7|17292.2|17286.2|293
1620029100000|2021-05-03 08:05:00|17294.7|17288.7|17298.2|17292.2|17299.2|17293.2|17294.2|17288.2|125
1620029400000|2021-05-03 08:10:00|17297.2|17291.2|17291.2|17285.2|17298.2|17292.2|17290.2|17284.2|267
1620029700000|2021-05-03 08:15:00|17292.2|17286.2|17291.2|17285.2|17296.7|17290.7|17291.2|17285.2|111
1620030000000|2021-05-03 08:20:00|17291.7|17285.7|17288.2|17282.2|17294.2|17288.2|17286.2|17280.2|170
1620030300000|2021-05-03 08:25:00|17288.7|17282.7|17287.2|17281.2|17288.7|17282.7|17285.2|17279.2|121
1620030600000|2021-05-03 08:30:00|17286.7|17280.7|17292.2|17286.2|17292.2|17286.2|17286.2|17280.2|69
1620030900000|2021-05-03 08:35:00|17291.7|17285.7|17290.2|17284.2|17292.2|17286.2|17288.7|17282.7|57
1620031200000|2021-05-03 08:40:00|17289.2|17283.2|17286.2|17280.2|17289.2|17283.2|17285.2|17279.2|116
1620031500000|2021-05-03 08:45:00|17285.7|17279.7|17290.7|17284.7|17294.2|17288.2|17285.2|17279.2|183
1620031800000|2021-05-03 08:50:00|17290.2|17284.2|17288.2|17282.2|17291.7|17285.7|17285.2|17279.2|82
1620032100000|2021-05-03 08:55:00|17287.2|17281.2|17285.2|17279.2|17287.2|17281.2|17282.2|17276.2|159
1620032400000|2021-05-03 09:00:00|17286.2|17280.2|17283.2|17277.2|17287.2|17281.2|17283.2|17277.2|96
1620032700000|2021-05-03 09:05:00|17282.2|17276.2|17272.2|17266.2|17282.2|17276.2|17269.2|17263.2|1060
1620033000000|2021-05-03 09:10:00|17271.2|17265.2|17268.2|17262.2|17271.7|17265.7|17262.2|17256.2|386
1620033300000|2021-05-03 09:15:00|17269.2|17263.2|17266.2|17260.2|17273.2|17267.2|17266.2|17260.2|227
1620033600000|2021-05-03 09:20:00|17267.2|17261.2|17259.2|17253.2|17269.2|17263.2|17256.2|17250.2|313
1620033900000|2021-05-03 09:25:00|17260.2|17254.2|17249.2|17243.2|17262.7|17256.7|17248.7|17242.7|359
1620034200000|2021-05-03 09:30:00|17248.2|17242.2|17228.7|17222.7|17248.2|17242.2|17222.7|17216.7|1378
1620034500000|2021-05-03 09:35:00|17229.2|17223.2|17235.2|17229.2|17238.2|17232.2|17227.2|17221.2|505
1620034800000|2021-05-03 09:40:00|17236.2|17230.2|17233.2|17227.2|17241.2|17235.2|17231.2|17225.2|298
1620035100000|2021-05-03 09:45:00|17234.2|17228.2|17246.7|17240.7|17246.7|17240.7|17233.7|17227.7|398
1620035400000|2021-05-03 09:50:00|17247.2|17241.2|17254.2|17248.2|17254.7|17248.7|17245.2|17239.2|401
1620035700000|2021-05-03 09:55:00|17255.2|17249.2|17256.7|17250.7|17258.7|17252.7|17252.2|17246.2|279
1620036000000|2021-05-03 10:00:00|17257.2|17251.2|17254.2|17248.2|17258.2|17252.2|17252.7|17246.7|124
1620036300000|2021-05-03 10:05:00|17255.2|17249.2|17249.7|17243.7|17255.2|17249.2|17246.2|17240.2|186
1620036600000|2021-05-03 10:10:00|17250.2|17244.2|17251.7|17245.7|17256.7|17250.7|17247.7|17241.7|323
1620036900000|2021-05-03 10:15:00|17252.7|17246.7|17255.7|17249.7|17261.7|17255.7|17252.7|17246.7|214
1620037200000|2021-05-03 10:20:00|17256.2|17250.2|17256.7|17250.7|17260.7|17254.7|17253.2|17247.2|193
1620037500000|2021-05-03 10:25:00|17255.7|17249.7|17252.2|17246.2|17256.7|17250.7|17252.2|17246.2|67
1620037800000|2021-05-03 10:30:00|17253.2|17247.2|17259.7|17253.7|17263.2|17257.2|17253.2|17247.2|225
1620038100000|2021-05-03 10:35:00|17260.2|17254.2|17269.2|17263.2|17270.7|17264.7|17260.2|17254.2|392
1620038400000|2021-05-03 10:40:00|17268.7|17262.7|17266.7|17260.7|17272.2|17266.2|17266.2|17260.2|167
1620038700000|2021-05-03 10:45:00|17267.2|17261.2|17270.2|17264.2|17270.7|17264.7|17264.2|17258.2|176
1620039000000|2021-05-03 10:50:00|17270.7|17264.7|17265.2|17259.2|17271.2|17265.2|17265.2|17259.2|84
1620039300000|2021-05-03 10:55:00|17264.7|17258.7|17263.2|17257.2|17264.7|17258.7|17252.7|17246.7|606
1620039600000|2021-05-03 11:00:00|17264.7|17258.7|17265.7|17259.7|17268.7|17262.7|17261.2|17255.2|193
1620039900000|2021-05-03 11:05:00|17266.2|17260.2|17263.7|17257.7|17266.2|17260.2|17262.2|17256.2|53
1620040200000|2021-05-03 11:10:00|17263.2|17257.2|17260.7|17254.7|17263.7|17257.7|17258.2|17252.2|54
1620040500000|2021-05-03 11:15:00|17261.2|17255.2|17280.7|17274.7|17282.2|17276.2|17261.2|17255.2|589
1620040800000|2021-05-03 11:20:00|17280.2|17274.2|17279.2|17273.2|17283.7|17277.7|17277.7|17271.7|273
1620041100000|2021-05-03 11:25:00|17279.7|17273.7|17293.7|17287.7|17298.7|17292.7|17279.2|17273.2|1034
1620041400000|2021-05-03 11:30:00|17292.2|17286.2|17288.2|17282.2|17297.7|17291.7|17285.7|17279.7|329
1620041700000|2021-05-03 11:35:00|17287.7|17281.7|17286.2|17280.2|17291.2|17285.2|17285.7|17279.7|205
1620042000000|2021-05-03 11:40:00|17287.2|17281.2|17279.2|17273.2|17287.2|17281.2|17276.7|17270.7|244
1620042300000|2021-05-03 11:45:00|17280.7|17274.7|17282.7|17276.7|17283.7|17277.7|17278.2|17272.2|83
1620042600000|2021-05-03 11:50:00|17283.2|17277.2|17286.2|17280.2|17287.7|17281.7|17280.7|17274.7|102
1620042900000|2021-05-03 11:55:00|17285.2|17279.2|17282.2|17276.2|17287.2|17281.2|17281.2|17275.2|83
1620043200000|2021-05-03 12:00:00|17283.7|17277.7|17284.2|17278.2|17288.2|17282.2|17282.2|17276.2|94
1620043500000|2021-05-03 12:05:00|17285.2|17279.2|17285.7|17279.7|17290.2|17284.2|17284.2|17278.2|124
1620043800000|2021-05-03 12:10:00|17286.2|17280.2|17281.2|17275.2|17287.2|17281.2|17277.2|17271.2|106
1620044100000|2021-05-03 12:15:00|17280.7|17274.7|17282.2|17276.2|17283.7|17277.7|17279.7|17273.7|77
1620044400000|2021-05-03 12:20:00|17283.2|17277.2|17286.7|17280.7|17288.2|17282.2|17283.2|17277.2|59
1620044700000|2021-05-03 12:25:00|17287.2|17281.2|17284.2|17278.2|17287.2|17281.2|17282.2|17276.2|43
1620045000000|2021-05-03 12:30:00|17284.7|17278.7|17285.2|17279.2|17287.2|17281.2|17283.7|17277.7|55
1620045300000|2021-05-03 12:35:00|17283.7|17277.7|17279.2|17273.2|17283.7|17277.7|17277.7|17271.7|140
1620045600000|2021-05-03 12:40:00|17280.2|17274.2|17276.7|17270.7|17280.7|17274.7|17272.2|17266.2|175
1620045900000|2021-05-03 12:45:00|17277.2|17271.2|17278.7|17272.7|17279.2|17273.2|17274.2|17268.2|95
1620046200000|2021-05-03 12:50:00|17279.2|17273.2|17278.2|17272.2|17285.2|17279.2|17277.7|17271.7|140
1620046500000|2021-05-03 12:55:00|17277.7|17271.7|17269.2|17263.2|17280.7|17274.7|17268.7|17262.7|173
1620046800000|2021-05-03 13:00:00|17268.7|17262.7|17278.7|17272.7|17281.2|17275.2|17268.2|17262.2|100
1620047100000|2021-05-03 13:05:00|17278.2|17272.2|17276.7|17270.7|17279.2|17273.2|17273.7|17267.7|69
1620047400000|2021-05-03 13:10:00|17276.2|17270.2|17283.2|17277.2|17283.2|17277.2|17276.2|17270.2|73
1620047700000|2021-05-03 13:15:00|17282.7|17276.7|17283.2|17277.2|17284.2|17278.2|17280.7|17274.7|76
1620048000000|2021-05-03 13:20:00|17284.7|17278.7|17285.2|17279.2|17288.2|17282.2|17283.7|17277.7|123
1620048300000|2021-05-03 13:25:00|17284.7|17278.7|17290.7|17284.7|17291.2|17285.2|17284.2|17278.2|158
1620048600000|2021-05-03 13:30:00|17291.2|17285.2|17275.2|17269.2|17293.2|17287.2|17274.7|17268.7|434
1620048900000|2021-05-03 13:35:00|17274.7|17268.7|17273.2|17267.2|17279.2|17273.2|17265.2|17259.2|539
1620049200000|2021-05-03 13:40:00|17272.7|17266.7|17273.2|17267.2|17280.2|17274.2|17268.2|17262.2|464
1620049500000|2021-05-03 13:45:00|17273.7|17267.7|17278.2|17272.2|17280.2|17274.2|17262.2|17256.2|565
1620049800000|2021-05-03 13:50:00|17278.7|17272.7|17284.2|17278.2|17285.2|17279.2|17273.2|17267.2|425
1620050100000|2021-05-03 13:55:00|17283.7|17277.7|17282.2|17276.2|17287.7|17281.7|17280.2|17274.2|287
1620050400000|2021-05-03 14:00:00|17280.2|17274.2|17287.2|17281.2|17288.2|17282.2|17279.2|17273.2|590
1620050700000|2021-05-03 14:05:00|17286.7|17280.7|17300.7|17294.7|17307.2|17301.2|17286.2|17280.2|1081
1620051000000|2021-05-03 14:10:00|17301.2|17295.2|17300.7|17294.7|17304.2|17298.2|17297.2|17291.2|408
1620051300000|2021-05-03 14:15:00|17301.7|17295.7|17306.2|17300.2|17312.7|17306.7|17301.7|17295.7|724
1620051600000|2021-05-03 14:20:00|17307.2|17301.2|17299.2|17293.2|17308.2|17302.2|17298.2|17292.2|399
1620051900000|2021-05-03 14:25:00|17298.2|17292.2|17299.2|17293.2|17301.7|17295.7|17296.2|17290.2|449
1620052200000|2021-05-03 14:30:00|17298.7|17292.7|17305.7|17299.7|17307.7|17301.7|17298.7|17292.7|303
1620052500000|2021-05-03 14:35:00|17305.2|17299.2|17300.2|17294.2|17316.7|17310.7|17299.7|17293.7|610
1620052800000|2021-05-03 14:40:00|17299.7|17293.7|17297.7|17291.7|17305.2|17299.2|17295.2|17289.2|317
1620053100000|2021-05-03 14:45:00|17297.2|17291.2|17298.2|17292.2|17302.7|17296.7|17295.2|17289.2|142
1620053400000|2021-05-03 14:50:00|17297.2|17291.2|17287.2|17281.2|17302.2|17296.2|17281.7|17275.7|549
1620053700000|2021-05-03 14:55:00|17286.7|17280.7|17288.2|17282.2|17290.2|17284.2|17283.7|17277.7|265
1620054000000|2021-05-03 15:00:00|17288.7|17282.7|17288.7|17282.7|17292.7|17286.7|17284.2|17278.2|331
1620054300000|2021-05-03 15:05:00|17289.2|17283.2|17289.7|17283.7|17293.2|17287.2|17286.2|17280.2|144
1620054600000|2021-05-03 15:10:00|17289.2|17283.2|17278.2|17272.2|17290.2|17284.2|17274.2|17268.2|557
1620054900000|2021-05-03 15:15:00|17278.7|17272.7|17285.2|17279.2|17287.2|17281.2|17275.7|17269.7|228
1620055200000|2021-05-03 15:20:00|17284.7|17278.7|17289.2|17283.2|17293.2|17287.2|17281.2|17275.2|212
1620055500000|2021-05-03 15:25:00|17288.7|17282.7|17279.2|17273.2|17289.2|17283.2|17278.2|17272.2|183
1620055800000|2021-05-03 15:30:00|17278.7|17272.7|17293.7|17287.7|17295.7|17289.7|17278.2|17272.2|305
1620056100000|2021-05-03 15:35:00|17294.2|17288.2|17294.2|17288.2|17299.2|17293.2|17292.2|17286.2|243
1620056400000|2021-05-03 15:40:00|17293.2|17287.2|17298.2|17292.2|17299.2|17293.2|17289.2|17283.2|122
1620056700000|2021-05-03 15:45:00|17298.7|17292.7|17296.2|17290.2|17299.2|17293.2|17294.2|17288.2|93
1620057000000|2021-05-03 15:50:00|17297.2|17291.2|17290.7|17284.7|17297.7|17291.7|17286.2|17280.2|140
1620057300000|2021-05-03 15:55:00|17290.2|17284.2|17298.2|17292.2|17299.2|17293.2|17290.2|17284.2|133
1620057600000|2021-05-03 16:00:00|17297.7|17291.7|17297.7|17291.7|17303.7|17297.7|17295.2|17289.2|328
1620057900000|2021-05-03 16:05:00|17298.2|17292.2|17298.7|17292.7|17301.2|17295.2|17296.2|17290.2|108
1620058200000|2021-05-03 16:10:00|17298.2|17292.2|17298.2|17292.2|17299.2|17293.2|17293.2|17287.2|84
1620058500000|2021-05-03 16:15:00|17297.7|17291.7|17296.2|17290.2|17299.2|17293.2|17294.7|17288.7|59
1620058800000|2021-05-03 16:20:00|17295.7|17289.7|17298.7|17292.7|17303.2|17297.2|17290.7|17284.7|120
1620059100000|2021-05-03 16:25:00|17298.2|17292.2|17291.2|17285.2|17299.2|17293.2|17290.2|17284.2|100
1620059400000|2021-05-03 16:30:00|17290.7|17284.7|17291.2|17285.2|17292.2|17286.2|17283.2|17277.2|167
1620059700000|2021-05-03 16:35:00|17290.7|17284.7|17288.7|17282.7|17290.7|17284.7|17286.2|17280.2|63
1620060000000|2021-05-03 16:40:00|17289.2|17283.2|17285.2|17279.2|17291.2|17285.2|17285.2|17279.2|38
1620060300000|2021-05-03 16:45:00|17284.2|17278.2|17285.2|17279.2|17287.2|17281.2|17283.2|17277.2|60
1620060600000|2021-05-03 16:50:00|17285.7|17279.7|17290.2|17284.2|17290.2|17284.2|17284.2|17278.2|102
1620060900000|2021-05-03 16:55:00|17289.7|17283.7|17288.2|17282.2|17292.2|17286.2|17286.2|17280.2|42
1620061200000|2021-05-03 17:00:00|17288.7|17282.7|17292.2|17286.2|17295.7|17289.7|17288.2|17282.2|134
1620061500000|2021-05-03 17:05:00|17293.2|17287.2|17290.2|17284.2|17294.2|17288.2|17289.2|17283.2|79
1620061800000|2021-05-03 17:10:00|17290.7|17284.7|17288.2|17282.2|17291.2|17285.2|17286.2|17280.2|38
1620062100000|2021-05-03 17:15:00|17288.7|17282.7|17291.2|17285.2|17294.7|17288.7|17288.2|17282.2|70
1620062400000|2021-05-03 17:20:00|17292.2|17286.2|17286.2|17280.2|17294.2|17288.2|17286.2|17280.2|81
1620062700000|2021-05-03 17:25:00|17285.7|17279.7|17284.7|17278.7|17288.2|17282.2|17283.2|17277.2|58
1620063000000|2021-05-03 17:30:00|17284.2|17278.2|17287.2|17281.2|17287.7|17281.7|17282.7|17276.7|55
1620063300000|2021-05-03 17:35:00|17286.7|17280.7|17287.7|17281.7|17289.2|17283.2|17284.7|17278.7|10
1620063600000|2021-05-03 17:40:00|17287.2|17281.2|17289.2|17283.2|17291.2|17285.2|17287.2|17281.2|22
1620063900000|2021-05-03 17:45:00|17288.7|17282.7|17285.7|17279.7|17290.2|17284.2|17284.7|17278.7|111
1620064200000|2021-05-03 17:50:00|17285.2|17279.2|17284.2|17278.2|17285.7|17279.7|17281.7|17275.7|66
1620064500000|2021-05-03 17:55:00|17284.7|17278.7|17283.7|17277.7|17285.7|17279.7|17282.7|17276.7|40
1620064800000|2021-05-03 18:00:00|17284.2|17278.2|17288.7|17282.7|17289.7|17283.7|17284.2|17278.2|75
1620065100000|2021-05-03 18:05:00|17289.2|17283.2|17289.2|17283.2|17295.7|17289.7|17288.7|17282.7|70
1620065400000|2021-05-03 18:10:00|17290.2|17284.2|17292.2|17286.2|17294.2|17288.2|17289.7|17283.7|27
1620065700000|2021-05-03 18:15:00|17293.2|17287.2|17304.2|17298.2|17308.7|17302.7|17293.2|17287.2|562
1620066000000|2021-05-03 18:20:00|17304.7|17298.7|17300.2|17294.2|17306.2|17300.2|17297.7|17291.7|31
1620066300000|2021-05-03 18:25:00|17299.7|17293.7|17300.2|17294.2|17303.2|17297.2|17297.2|17291.2|32
1620066600000|2021-05-03 18:30:00|17301.7|17295.7|17302.7|17296.7|17305.7|17299.7|17301.7|17295.7|58
1620066900000|2021-05-03 18:35:00|17303.2|17297.2|17300.7|17294.7|17304.2|17298.2|17299.7|17293.7|44
1620067200000|2021-05-03 18:40:00|17301.2|17295.2|17305.2|17299.2|17307.2|17301.2|17301.2|17295.2|75
1620067500000|2021-05-03 18:45:00|17304.7|17298.7|17309.7|17303.7|17312.2|17306.2|17304.7|17298.7|238
1620067800000|2021-05-03 18:50:00|17310.2|17304.2|17314.7|17308.7|17314.7|17308.7|17309.7|17303.7|120
1620068100000|2021-05-03 18:55:00|17314.2|17308.2|17311.2|17305.2|17315.2|17309.2|17305.7|17299.7|86
1620068400000|2021-05-03 19:00:00|17311.7|17305.7|17322.7|17316.7|17336.7|17330.7|17311.7|17305.7|1332
1620068700000|2021-05-03 19:05:00|17322.2|17316.2|17324.7|17318.7|17326.7|17320.7|17321.2|17315.2|87
1620069000000|2021-05-03 19:10:00|17325.2|17319.2|17319.7|17313.7|17325.2|17319.2|17319.2|17313.2|78
1620069300000|2021-05-03 19:15:00|17319.2|17313.2|17312.2|17306.2|17320.2|17314.2|17311.2|17305.2|171
1620069600000|2021-05-03 19:20:00|17311.2|17305.2|17309.7|17303.7|17311.7|17305.7|17307.2|17301.2|58
1620069900000|2021-05-03 19:25:00|17310.7|17304.7|17312.2|17306.2|17314.2|17308.2|17309.7|17303.7|86
1620070200000|2021-05-03 19:30:00|17312.7|17306.7|17310.2|17304.2|17312.7|17306.7|17307.7|17301.7|50
1620070500000|2021-05-03 19:35:00|17310.7|17304.7|17308.7|17302.7|17312.2|17306.2|17307.2|17301.2|42
1620070800000|2021-05-03 19:40:00|17308.2|17302.2|17306.7|17300.7|17309.2|17303.2|17300.2|17294.2|93
1620071100000|2021-05-03 19:45:00|17307.2|17301.2|17304.7|17298.7|17308.2|17302.2|17302.7|17296.7|109
1620071400000|2021-05-03 19:50:00|17304.2|17298.2|17303.7|17297.7|17307.7|17301.7|17299.7|17293.7|111
1620071700000|2021-05-03 19:55:00|17302.7|17296.7|17309.7|17303.7|17311.7|17305.7|17300.2|17294.2|153
1620072000000|2021-05-03 20:00:00|17310.7|17304.7|17312.2|17306.2|17313.7|17307.7|17310.2|17304.2|94
1620072300000|2021-05-03 20:05:00|17312.7|17306.7|17308.7|17302.7|17312.7|17306.7|17308.7|17302.7|60
1620072600000|2021-05-03 20:10:00|17308.2|17302.2|17313.2|17307.2|17313.2|17307.2|17307.2|17301.2|52
1620072900000|2021-05-03 20:15:00|17313.7|17307.7|17313.2|17307.2|17317.2|17311.2|17309.7|17303.7|170
1620073200000|2021-05-03 20:20:00|17313.7|17307.7|17315.7|17309.7|17315.7|17309.7|17311.2|17305.2|62
1620073500000|2021-05-03 20:25:00|17317.2|17311.2|17316.7|17310.7|17318.7|17312.7|17313.2|17307.2|112
1620073800000|2021-05-03 20:30:00|17317.2|17311.2|17318.7|17312.7|17320.2|17314.2|17316.2|17310.2|72
1620074100000|2021-05-03 20:35:00|17319.7|17313.7|17317.2|17311.2|17319.7|17313.7|17317.2|17311.2|28
1620074400000|2021-05-03 20:40:00|17316.7|17310.7|17318.2|17312.2|17320.2|17314.2|17316.7|17310.7|104
1620074700000|2021-05-03 20:45:00|17319.2|17313.2|17315.7|17309.7|17319.2|17313.2|17314.2|17308.2|64
1620075000000|2021-05-03 20:50:00|17316.2|17310.2|17318.7|17312.7|17321.2|17315.2|17315.2|17309.2|169
1620075300000|2021-05-03 20:55:00|17319.7|17313.7|17333.2|17327.2|17333.2|17327.2|17319.7|17313.7|273
1620075600000|2021-05-03 21:00:00|17337.9|17323.9|17335.9|17321.9|17338.7|17324.7|17335.9|17321.9|2
1620075900000|2021-05-03 21:05:00|17337.5|17323.5|17336.9|17322.9|17337.5|17323.5|17333.4|17319.4|0
1620076200000|2021-05-03 21:10:00|17337.5|17323.5|17336.8|17322.8|17337.5|17323.5|17336.8|17322.8|0
1620076500000|2021-05-03 21:15:00|17337.3|17323.3|17336.8|17322.8|17337.5|17323.5|17336.8|17322.8|0
1620076800000|2021-05-03 21:20:00|17337.1|17323.1|17337.2|17323.2|17338|17324|17336.4|17322.4|0
1620077100000|2021-05-03 21:25:00|17337.7|17323.7|17337|17323|17338|17324|17336.8|17322.8|0
1620077700000|2021-05-03 21:35:00|17336.7|17322.7|17336.1|17322.1|17336.7|17322.7|17336.1|17322.1|0
1620078000000|2021-05-03 21:40:00|17336.8|17322.8|17336.8|17322.8|17336.8|17322.8|17336.8|17322.8|0
1620078300000|2021-05-03 21:45:00|17336.1|17322.1|17335.8|17321.8|17336.1|17322.1|17335.6|17321.6|0
1620078600000|2021-05-03 21:50:00|17336.4|17322.4|17336.4|17322.4|17336.7|17322.7|17336.1|17322.1|0
1620078900000|2021-05-03 21:55:00|17336.7|17322.7|17336.9|17322.9|17337|17323|17336.7|17322.7|0
1620079200000|2021-05-03 22:00:00|17339.6|17325.6|17337.8|17323.8|17342.9|17328.9|17335.3|17321.3|0
1620079500000|2021-05-03 22:05:00|17338.5|17324.5|17338.5|17324.5|17340.7|17326.7|17337.8|17323.8|0
1620079800000|2021-05-03 22:10:00|17337.8|17323.8|17338.5|17324.5|17339.3|17325.3|17336.4|17322.4|0
1620080100000|2021-05-03 22:15:00|17337.8|17323.8|17338.6|17324.6|17339.3|17325.3|17336.4|17322.4|0
1620080400000|2021-05-03 22:20:00|17338.9|17324.9|17337.5|17323.5|17339.3|17325.3|17337.5|17323.5|0
1620080700000|2021-05-03 22:25:00|17337.2|17323.2|17337.5|17323.5|17338.3|17324.3|17336.8|17322.8|0
1620081000000|2021-05-03 22:30:00|17337.9|17323.9|17339|17325|17339.7|17325.7|17337.5|17323.5|0
1620081300000|2021-05-03 22:35:00|17338.3|17324.3|17336.7|17322.7|17338.3|17324.3|17335.9|17321.9|0
1620081600000|2021-05-03 22:40:00|17336.6|17322.6|17337.3|17323.3|17337.3|17323.3|17336.6|17322.6|0
1620081900000|2021-05-03 22:45:00|17337.7|17323.7|17338.1|17324.1|17338.1|17324.1|17337.3|17323.3|0
1620082200000|2021-05-03 22:50:00|17337.7|17323.7|17338.8|17324.8|17339.5|17325.5|17337.3|17323.3|0
1620082500000|2021-05-03 22:55:00|17338.1|17324.1|17337.3|17323.3|17338.1|17324.1|17337|17323|0
1620082800000|2021-05-03 23:00:00|17337.7|17323.7|17337.3|17323.3|17337.7|17323.7|17337.3|17323.3|0
1620083100000|2021-05-03 23:05:00|17336.6|17322.6|17333.7|17319.7|17336.6|17322.6|17331.5|17317.5|0
1620083400000|2021-05-03 23:10:00|17334.1|17320.1|17333.7|17319.7|17334.4|17320.4|17333|17319|0
1620083700000|2021-05-03 23:15:00|17333.3|17319.3|17327.4|17313.4|17333.3|17319.3|17323.5|17309.5|0
1620084000000|2021-05-03 23:20:00|17326.7|17312.7|17320.9|17306.9|17326.7|17312.7|17318.7|17304.7|0
1620084300000|2021-05-03 23:25:00|17321.6|17307.6|17322.3|17308.3|17323.1|17309.1|17319.4|17305.4|0
1620084600000|2021-05-03 23:30:00|17321.6|17307.6|17322.3|17308.3|17322.3|17308.3|17319.4|17305.4|0
1620084900000|2021-05-03 23:35:00|17322|17308|17324.5|17310.5|17324.5|17310.5|17321.6|17307.6|0
1620085200000|2021-05-03 23:40:00|17323.8|17309.8|17323.1|17309.1|17323.8|17309.8|17323.1|17309.1|0
1620085500000|2021-05-03 23:45:00|17323.8|17309.8|17322.3|17308.3|17323.8|17309.8|17322.3|17308.3|0
1620085800000|2021-05-03 23:50:00|17323.1|17309.1|17319.9|17305.9|17323.1|17309.1|17319.9|17305.9|0
1620086100000|2021-05-03 23:55:00|17319.6|17305.6|17321.4|17307.4|17321.7|17307.7|17319.6|17305.6|0
1620086400000|2021-05-04 00:00:00|17319.9|17305.9|17324.1|17310.1|17326.2|17312.2|17319.9|17305.9|0
1620086700000|2021-05-04 00:05:00|17323.4|17309.4|17314.8|17300.8|17324.1|17310.1|17314.1|17300.1|0
1620087000000|2021-05-04 00:10:00|17315.2|17301.2|17316.3|17302.3|17317.7|17303.7|17314.8|17300.8|0
1620087300000|2021-05-04 00:15:00|17315.6|17301.6|17312.5|17298.5|17318.5|17304.5|17311.8|17297.8|0
1620087600000|2021-05-04 00:20:00|17312.9|17298.9|17307.9|17293.9|17314|17300|17307.2|17293.2|0
1620087900000|2021-05-04 00:25:00|17309|17295|17305.4|17291.4|17310.5|17296.5|17305|17291|0
1620088200000|2021-05-04 00:30:00|17305|17291|17305.4|17291.4|17307.9|17293.9|17305|17291|0
1620088500000|2021-05-04 00:35:00|17305.2|17291.2|17311.6|17297.6|17311.9|17297.9|17305|17291|0
1620088800000|2021-05-04 00:40:00|17311.2|17297.2|17303.6|17289.6|17311.6|17297.6|17303.6|17289.6|0
1620089100000|2021-05-04 00:45:00|17277.5|17273.5|17292.5|17288.5|17310|17306|17271.5|17267.5|3600
1620089400000|2021-05-04 00:50:00|17292|17288|17298|17294|17300.5|17296.5|17290|17286|750
1620089700000|2021-05-04 00:55:00|17297.5|17293.5|17294|17290|17299|17295|17287|17283|874
1620090000000|2021-05-04 01:00:00|17292.5|17288.5|17297|17293|17311.5|17307.5|17279.5|17275.5|3387
1620090300000|2021-05-04 01:05:00|17297.5|17293.5|17236.5|17232.5|17298|17294|17209.5|17205.5|7409
1620090600000|2021-05-04 01:10:00|17238|17234|17197|17193|17238|17234|17195.5|17191.5|6690
1620090900000|2021-05-04 01:15:00|17197.5|17193.5|17191|17187|17222|17218|17185.5|17181.5|4973
1620091200000|2021-05-04 01:20:00|17190|17186|17137.5|17133.5|17200.5|17196.5|17110.5|17106.5|8540
1620091500000|2021-05-04 01:25:00|17136.5|17132.5|17080.5|17076.5|17157.5|17153.5|17079.5|17075.5|7607
1620091800000|2021-05-04 01:30:00|17081|17077|17161.5|17157.5|17187.5|17183.5|17076.5|17072.5|10891
1620092100000|2021-05-04 01:35:00|17160.5|17156.5|17146|17142|17169.5|17165.5|17122.5|17118.5|4489
1620092400000|2021-05-04 01:40:00|17147.5|17143.5|17071.5|17067.5|17148|17144|17070.5|17066.5|6509
1620092700000|2021-05-04 01:45:00|17070.5|17066.5|17113.5|17109.5|17138|17134|17058|17054|7370
1620093000000|2021-05-04 01:50:00|17104|17100|17119.5|17115.5|17139|17135|17103.5|17099.5|3170
1620093300000|2021-05-04 01:55:00|17118.5|17114.5|17040|17036|17118.5|17114.5|17038.5|17034.5|7060
1620093600000|2021-05-04 02:00:00|17040.5|17036.5|17029.5|17025.5|17072|17068|17026|17022|5425
1620093900000|2021-05-04 02:05:00|17029|17025|17038.5|17034.5|17069|17065|17020.5|17016.5|4744
1620094200000|2021-05-04 02:10:00|17037.5|17033.5|17011|17007|17039|17035|17009|17005|4593
1620094500000|2021-05-04 02:15:00|17012|17008|16967|16963|17024|17020|16967|16963|6375
1620094800000|2021-05-04 02:20:00|16968|16964|16915|16911|16980.5|16976.5|16856|16852|10422
1620095100000|2021-05-04 02:25:00|16917.5|16913.5|16926|16922|16941|16937|16885.5|16881.5|5781
1620095400000|2021-05-04 02:30:00|16924|16920|16899.5|16895.5|16952.5|16948.5|16892.5|16888.5|4491
1620095700000|2021-05-04 02:35:00|16897.5|16893.5|16811.5|16807.5|16907|16903|16810|16806|7473
1620096000000|2021-05-04 02:40:00|16812.5|16808.5|16715.5|16711.5|16819.5|16815.5|16674.5|16670.5|11665
1620096300000|2021-05-04 02:45:00|16717.5|16713.5|16812.5|16808.5|16817.5|16813.5|16716.5|16712.5|8935
1620096600000|2021-05-04 02:50:00|16813.5|16809.5|16760.5|16756.5|16831|16827|16749.5|16745.5|5334
1620096900000|2021-05-04 02:55:00|16759.5|16755.5|16875.5|16871.5|16884.5|16880.5|16759.5|16755.5|4924
1620097200000|2021-05-04 03:00:00|16876.5|16872.5|16840.5|16836.5|16879.5|16875.5|16825.5|16821.5|4086
1620097500000|2021-05-04 03:05:00|16842|16838|16876|16872|16891|16887|16838|16834|3381
1620097800000|2021-05-04 03:10:00|16875.5|16871.5|16864.5|16860.5|16909|16905|16860.5|16856.5|4038
1620098100000|2021-05-04 03:15:00|16871|16867|16883|16879|16891|16887|16859|16855|2402
1620098400000|2021-05-04 03:20:00|16882.5|16878.5|16848.5|16844.5|16887|16883|16846|16842|2294
1620098700000|2021-05-04 03:25:00|16847.5|16843.5|16879|16875|16884|16880|16825.5|16821.5|2512
1620099000000|2021-05-04 03:30:00|16878.5|16874.5|16919.5|16915.5|16920.5|16916.5|16878.5|16874.5|3168
1620099300000|2021-05-04 03:35:00|16919|16915|16938|16934|16939|16935|16908.5|16904.5|3052
1620099600000|2021-05-04 03:40:00|16940|16936|16963.5|16959.5|16967|16963|16932.5|16928.5|3694
1620099900000|2021-05-04 03:45:00|16964|16960|16952|16948|16996|16992|16950.5|16946.5|4430
1620100200000|2021-05-04 03:50:00|16953|16949|16931.5|16927.5|16976|16972|16925|16921|3196
1620100500000|2021-05-04 03:55:00|16932|16928|16942.5|16938.5|16962.5|16958.5|16929|16925|1642
1620100800000|2021-05-04 04:00:00|16940.5|16936.5|16935.5|16931.5|16953|16949|16929|16925|1203
1620101100000|2021-05-04 04:05:00|16934|16930|16941.5|16937.5|16945.5|16941.5|16892|16888|3160
1620101400000|2021-05-04 04:10:00|16942|16938|16902.5|16898.5|16944.5|16940.5|16897.5|16893.5|1823
1620101700000|2021-05-04 04:15:00|16900.5|16896.5|16885|16881|16911|16907|16858.5|16854.5|2690
1620102000000|2021-05-04 04:20:00|16884.5|16880.5|16860.5|16856.5|16889.5|16885.5|16858.5|16854.5|1802
1620102300000|2021-05-04 04:25:00|16860|16856|16889.5|16885.5|16890|16886|16854|16850|1775
1620102600000|2021-05-04 04:30:00|16890.5|16886.5|16875.5|16871.5|16910.5|16906.5|16866.5|16862.5|2170
1620102900000|2021-05-04 04:35:00|16874|16870|16861|16857|16874|16870|16844.5|16840.5|1765
1620103200000|2021-05-04 04:40:00|16862.5|16858.5|16875|16871|16893.5|16889.5|16861.5|16857.5|1436
1620103500000|2021-05-04 04:45:00|16873.5|16869.5|16889|16885|16889.5|16885.5|16849.5|16845.5|1792
1620103800000|2021-05-04 04:50:00|16888.5|16884.5|16920|16916|16943|16939|16886.5|16882.5|2924
1620104100000|2021-05-04 04:55:00|16919.5|16915.5|16941.5|16937.5|16943|16939|16916.5|16912.5|1513
1620104400000|2021-05-04 05:00:00|16941|16937|16925.5|16921.5|16953|16949|16920.5|16916.5|2030
1620104700000|2021-05-04 05:05:00|16925|16921|16939|16935|16952|16948|16925|16921|1580
1620105000000|2021-05-04 05:10:00|16939.5|16935.5|16912.5|16908.5|16941.5|16937.5|16910|16906|1842
1620105300000|2021-05-04 05:15:00|16913|16909|16935|16931|16941|16937|16911|16907|1556
1620105600000|2021-05-04 05:20:00|16935.5|16931.5|16938|16934|16940|16936|16921|16917|1339
1620105900000|2021-05-04 05:25:00|16937.5|16933.5|16949.5|16945.5|16951.5|16947.5|16924|16920|2742
1620106200000|2021-05-04 05:30:00|16950|16946|16927|16923|16951.5|16947.5|16927|16923|1794
1620106500000|2021-05-04 05:35:00|16926.5|16922.5|16923|16919|16933|16929|16918|16914|1846
1620106800000|2021-05-04 05:40:00|16922.5|16918.5|16935.5|16931.5|16940.5|16936.5|16922|16918|2662
1620107100000|2021-05-04 05:45:00|16940|16926|16940.1|16926.1|16940.4|16926.4|16937.2|16923.2|1
1620107400000|2021-05-04 05:50:00|16939.9|16925.9|16942.8|16928.8|16944|16930|16939.4|16925.4|0
1620107700000|2021-05-04 05:55:00|16942.9|16928.9|16947.7|16933.7|16948|16934|16942.8|16928.8|0
1620108000000|2021-05-04 06:00:00|16945.6|16931.6|16951.6|16937.6|16953.8|16939.8|16942.7|16928.7|0
1620108300000|2021-05-04 06:05:00|16951.7|16937.7|16957.3|16943.3|16960.5|16946.5|16951.7|16937.7|0
1620108600000|2021-05-04 06:10:00|16957.7|16943.7|16954.8|16940.8|16960.2|16946.2|16952.4|16938.4|0
1620108900000|2021-05-04 06:15:00|16953.8|16939.8|16952.1|16938.1|16957.5|16943.5|16952.1|16938.1|0
1620109200000|2021-05-04 06:20:00|16954.1|16940.1|16949.4|16935.4|16954.1|16940.1|16949|16935|0
1620109500000|2021-05-04 06:25:00|16949.3|16935.3|16948.5|16934.5|16950.7|16936.7|16948.5|16934.5|0
1620109800000|2021-05-04 06:30:00|16949.1|16935.1|16949.9|16935.9|16950.6|16936.6|16944.4|16930.4|0
1620110100000|2021-05-04 06:35:00|16950.5|16936.5|16954.7|16940.7|16954.9|16940.9|16950.5|16936.5|0
1620110400000|2021-05-04 06:40:00|16954.8|16940.8|16950.9|16936.9|16954.8|16940.8|16949.9|16935.9|0
1620110700000|2021-05-04 06:45:00|16952.9|16938.9|16950.7|16936.7|16953.6|16939.6|16950|16936|0
1620111000000|2021-05-04 06:50:00|16950.8|16936.8|16956.9|16942.9|16957.7|16943.7|16950.1|16936.1|0
1620111300000|2021-05-04 06:55:00|16956.8|16942.8|16957.7|16943.7|16958.3|16944.3|16952.7|16938.7|0
1620111600000|2021-05-04 07:00:00|16957.6|16943.6|16940.5|16934.5|16957.6|16947.5|16940|16934|908
1620111900000|2021-05-04 07:05:00|16940|16934|16939|16933|16943.5|16937.5|16932|16926|466
1620112200000|2021-05-04 07:10:00|16939.5|16933.5|16938|16932|16940|16934|16932|16926|186
1620112500000|2021-05-04 07:15:00|16936.5|16930.5|16938.5|16932.5|16944|16938|16935|16929|336
1620112800000|2021-05-04 07:20:00|16939|16933|16916.5|16910.5|16939|16933|16916|16910|389
1620113100000|2021-05-04 07:25:00|16916|16910|16911|16905|16916|16910|16904|16898|769
1620113400000|2021-05-04 07:30:00|16908.5|16902.5|16891|16885|16909.5|16903.5|16890.5|16884.5|735
1620113700000|2021-05-04 07:35:00|16890.5|16884.5|16892|16886|16897|16891|16886|16880|523
1620114000000|2021-05-04 07:40:00|16890.5|16884.5|16890|16884|16891.5|16885.5|16880|16874|459
1620114300000|2021-05-04 07:45:00|16887.5|16881.5|16888|16882|16891|16885|16877|16871|326
1620114600000|2021-05-04 07:50:00|16887.5|16881.5|16898|16892|16901|16895|16884|16878|425
1620114900000|2021-05-04 07:55:00|16898.5|16892.5|16898.5|16892.5|16900.5|16894.5|16892.5|16886.5|185
1620115200000|2021-05-04 08:00:00|16897.5|16891.5|16894.5|16888.5|16900|16894|16884|16878|408
1620115500000|2021-05-04 08:05:00|16895|16889|16895.5|16889.5|16899|16893|16891.5|16885.5|178
1620115800000|2021-05-04 08:10:00|16896|16890|16892|16886|16898|16892|16890|16884|154
1620116100000|2021-05-04 08:15:00|16892.5|16886.5|16896|16890|16898.5|16892.5|16887|16881|195
1620116400000|2021-05-04 08:20:00|16895.5|16889.5|16912.5|16906.5|16916|16910|16894.5|16888.5|448
1620116700000|2021-05-04 08:25:00|16912|16906|16906|16900|16912|16906|16906|16900|155
1620117000000|2021-05-04 08:30:00|16906.5|16900.5|16898|16892|16906.5|16900.5|16898|16892|148
1620117300000|2021-05-04 08:35:00|16898.5|16892.5|16896.5|16890.5|16899|16893|16888|16882|215
1620117600000|2021-05-04 08:40:00|16895.5|16889.5|16894|16888|16899|16893|16892|16886|79
1620117900000|2021-05-04 08:45:00|16895|16889|16894|16888|16899|16893|16893.5|16887.5|70
1620118200000|2021-05-04 08:50:00|16893.5|16887.5|16901|16895|16902|16896|16893.5|16887.5|91
1620118500000|2021-05-04 08:55:00|16900.5|16894.5|16899|16893|16903|16897|16897.5|16891.5|104
1620118800000|2021-05-04 09:00:00|16898|16892|16893|16887|16900|16894|16893|16887|138
1620119100000|2021-05-04 09:05:00|16893.5|16887.5|16901|16895|16902|16896|16892|16886|180
1620119400000|2021-05-04 09:10:00|16900|16894|16897|16891|16901|16895|16896.5|16890.5|117
1620119700000|2021-05-04 09:15:00|16896|16890|16896.5|16890.5|16898|16892|16895|16889|79
1620120000000|2021-05-04 09:20:00|16896|16890|16896|16890|16898|16892|16895|16889|34
1620120300000|2021-05-04 09:25:00|16895|16889|16896|16890|16897|16891|16895|16889|46
1620120600000|2021-05-04 09:30:00|16896.5|16890.5|16903|16897|16903.5|16897.5|16896.5|16890.5|98
1620120900000|2021-05-04 09:35:00|16903.5|16897.5|16906|16900|16907.5|16901.5|16903|16897|160
1620121200000|2021-05-04 09:40:00|16906.5|16900.5|16908|16902|16911|16905|16905|16899|119
1620121500000|2021-05-04 09:45:00|16908.5|16902.5|16908|16902|16913|16907|16908|16902|134
1620121800000|2021-05-04 09:50:00|16909|16903|16912|16906|16913.5|16907.5|16909|16903|109
1620122100000|2021-05-04 09:55:00|16911.5|16905.5|16908.5|16902.5|16912|16906|16907.5|16901.5|56
1620122400000|2021-05-04 10:00:00|16909|16903|16912.5|16906.5|16914.5|16908.5|16909|16903|146
1620122700000|2021-05-04 10:05:00|16913|16907|16923|16917|16925|16919|16912.5|16906.5|450
1620123000000|2021-05-04 10:10:00|16923.5|16917.5|16923|16917|16926|16920|16920|16914|112
1620123300000|2021-05-04 10:15:00|16924|16918|16936.5|16930.5|16939|16933|16924|16918|573
1620123600000|2021-05-04 10:20:00|16935.5|16929.5|16927|16921|16937.5|16931.5|16925.5|16919.5|282
1620123900000|2021-05-04 10:25:00|16928|16922|16925.5|16919.5|16928|16922|16924|16918|154
1620124200000|2021-05-04 10:30:00|16925|16919|16930|16924|16930|16924|16923|16917|134
1620124500000|2021-05-04 10:35:00|16931|16925|16926|16920|16933|16927|16926|16920|77
1620124800000|2021-05-04 10:40:00|16925|16919|16920|16914|16925.5|16919.5|16918|16912|178
1620125100000|2021-05-04 10:45:00|16920.5|16914.5|16921|16915|16926|16920|16920|16914|107
1620125400000|2021-05-04 10:50:00|16922|16916|16928|16922|16931|16925|16921|16915|107
1620125700000|2021-05-04 10:55:00|16928.5|16922.5|16931.5|16925.5|16936.5|16930.5|16928.5|16922.5|251
1620126000000|2021-05-04 11:00:00|16932|16926|16936|16930|16938|16932|16930|16924|141
1620126300000|2021-05-04 11:05:00|16935|16929|16933|16927|16935.5|16929.5|16931|16925|85
1620126600000|2021-05-04 11:10:00|16933.5|16927.5|16933|16927|16934|16928|16929.5|16923.5|88
1620126900000|2021-05-04 11:15:00|16932.5|16926.5|16931.5|16925.5|16937|16931|16931.5|16925.5|109
1620127200000|2021-05-04 11:20:00|16932|16926|16931.5|16925.5|16934|16928|16929|16923|82
1620127500000|2021-05-04 11:25:00|16932|16926|16932.5|16926.5|16933.5|16927.5|16932|16926|26
1620127800000|2021-05-04 11:30:00|16932|16926|16917|16911|16932|16926|16917|16911|250
1620128100000|2021-05-04 11:35:00|16917.5|16911.5|16901.5|16895.5|16919|16913|16900.5|16894.5|497
1620128400000|2021-05-04 11:40:00|16902.5|16896.5|16879|16873|16902.5|16896.5|16871.5|16865.5|1417
1620128700000|2021-05-04 11:45:00|16877.5|16871.5|16881|16875|16883|16877|16869|16863|625
1620129000000|2021-05-04 11:50:00|16879.5|16873.5|16892.5|16886.5|16896.5|16890.5|16878|16872|488
1620129300000|2021-05-04 11:55:00|16891.5|16885.5|16886|16880|16893|16887|16885|16879|211
1620129600000|2021-05-04 12:00:00|16885.5|16879.5|16887|16881|16889|16883|16881|16875|284
1620129900000|2021-05-04 12:05:00|16886|16880|16859|16853|16886|16880|16858|16852|589
1620130200000|2021-05-04 12:10:00|16858.5|16852.5|16853|16847|16863|16857|16851.5|16845.5|697
1620130500000|2021-05-04 12:15:00|16852|16846|16851.5|16845.5|16857|16851|16844|16838|694
1620130800000|2021-05-04 12:20:00|16852.5|16846.5|16833.5|16827.5|16852.5|16846.5|16829|16823|1016
1620131100000|2021-05-04 12:25:00|16834|16828|16809|16803|16834.5|16828.5|16781.5|16775.5|2161
1620131400000|2021-05-04 12:30:00|16809.5|16803.5|16827.5|16821.5|16829|16823|16806.5|16800.5|1086
1620131700000|2021-05-04 12:35:00|16828|16822|16825|16819|16828.5|16822.5|16811.5|16805.5|724
1620132000000|2021-05-04 12:40:00|16826|16820|16814|16808|16826.5|16820.5|16809|16803|685
1620132300000|2021-05-04 12:45:00|16812|16806|16810.5|16804.5|16814|16808|16789.5|16783.5|1033
1620132600000|2021-05-04 12:50:00|16810|16804|16815.5|16809.5|16822|16816|16797.5|16791.5|479
1620132900000|2021-05-04 12:55:00|16815|16809|16809.5|16803.5|16822|16816|16802.5|16796.5|409
1620133200000|2021-05-04 13:00:00|16809|16803|16812|16806|16819.5|16813.5|16807|16801|272
1620133500000|2021-05-04 13:05:00|16812.5|16806.5|16805.5|16799.5|16816|16810|16796|16790|481
1620133800000|2021-05-04 13:10:00|16806|16800|16814|16808|16814|16808|16802|16796|198
1620134100000|2021-05-04 13:15:00|16813.5|16807.5|16805|16799|16818|16812|16805|16799|327
1620134400000|2021-05-04 13:20:00|16803.5|16797.5|16815|16809|16815|16809|16803.5|16797.5|210
1620134700000|2021-05-04 13:25:00|16815.5|16809.5|16831.5|16825.5|16831.5|16825.5|16813|16807|507
1620135000000|2021-05-04 13:30:00|16832|16826|16836|16830|16843.5|16837.5|16819|16813|1443
1620135300000|2021-05-04 13:35:00|16836.5|16830.5|16839.5|16833.5|16851.5|16845.5|16831|16825|941
1620135600000|2021-05-04 13:40:00|16840.5|16834.5|16806.5|16800.5|16842|16836|16806.5|16800.5|932
1620135900000|2021-05-04 13:45:00|16806|16800|16798|16792|16808|16802|16790.5|16784.5|1165
1620136200000|2021-05-04 13:50:00|16798.5|16792.5|16786.5|16780.5|16799|16793|16774.5|16768.5|1629
1620136500000|2021-05-04 13:55:00|16786|16780|16764|16758|16786|16780|16763.5|16757.5|1132
1620136800000|2021-05-04 14:00:00|16763.5|16757.5|16745.5|16739.5|16763.5|16757.5|16736.5|16730.5|1990
1620137100000|2021-05-04 14:05:00|16745|16739|16762|16756|16766|16760|16732.5|16726.5|1241
1620137400000|2021-05-04 14:10:00|16761|16755|16753|16747|16761|16755|16732.5|16726.5|1111
1620137700000|2021-05-04 14:15:00|16752|16746|16766.5|16760.5|16767|16761|16724|16718|1619
1620138000000|2021-05-04 14:20:00|16768|16762|16763.5|16757.5|16768.5|16762.5|16748|16742|717
1620138300000|2021-05-04 14:25:00|16764|16758|16765.5|16759.5|16775|16769|16760.5|16754.5|752
1620138600000|2021-05-04 14:30:00|16765|16759|16744|16738|16766.5|16760.5|16736|16730|762
1620138900000|2021-05-04 14:35:00|16743.5|16737.5|16763|16757|16764|16758|16740|16734|566
1620139200000|2021-05-04 14:40:00|16763.5|16757.5|16758.5|16752.5|16773.5|16767.5|16756|16750|749
1620139500000|2021-05-04 14:45:00|16758|16752|16745|16739|16761.5|16755.5|16737.5|16731.5|585
1620139800000|2021-05-04 14:50:00|16744|16738|16743|16737|16745|16739|16731|16725|717
1620140100000|2021-05-04 14:55:00|16742|16736|16735|16729|16750.5|16744.5|16734|16728|352
1620140400000|2021-05-04 15:00:00|16734.5|16728.5|16743|16737|16751|16745|16722.5|16716.5|1200
1620140700000|2021-05-04 15:05:00|16743.5|16737.5|16747.5|16741.5|16750|16744|16728|16722|524
1620141000000|2021-05-04 15:10:00|16746.5|16740.5|16710.5|16704.5|16747|16741|16709.5|16703.5|1446
1620141300000|2021-05-04 15:15:00|16711|16705|16718.5|16712.5|16726.5|16720.5|16705|16699|1055
1620141600000|2021-05-04 15:20:00|16718|16712|16714.5|16708.5|16724|16718|16709|16703|503
1620141900000|2021-05-04 15:25:00|16714|16708|16731|16725|16732.5|16726.5|16709|16703|722
1620142200000|2021-05-04 15:30:00|16730.5|16724.5|16723.5|16717.5|16736|16730|16720|16714|550
1620142500000|2021-05-04 15:35:00|16723|16717|16718.5|16712.5|16734|16728|16715.5|16709.5|552
1620142800000|2021-05-04 15:40:00|16718|16712|16709.5|16703.5|16718|16712|16703|16697|753
1620143100000|2021-05-04 15:45:00|16710|16704|16707|16701|16716|16710|16698|16692|770
1620143400000|2021-05-04 15:50:00|16707.5|16701.5|16694|16688|16707.5|16701.5|16688|16682|859
1620143700000|2021-05-04 15:55:00|16693|16687|16688.5|16682.5|16693|16687|16667|16661|1824
1620144000000|2021-05-04 16:00:00|16688|16682|16704|16698|16704|16698|16680.5|16674.5|807
1620144300000|2021-05-04 16:05:00|16705|16699|16725.5|16719.5|16729.5|16723.5|16697.5|16691.5|1017
1620144600000|2021-05-04 16:10:00|16725|16719|16735.5|16729.5|16745.5|16739.5|16724.5|16718.5|942
1620144900000|2021-05-04 16:15:00|16737|16731|16738.5|16732.5|16744|16738|16729|16723|468
1620145200000|2021-05-04 16:20:00|16739|16733|16733.5|16727.5|16742|16736|16728.5|16722.5|327
1620145500000|2021-05-04 16:25:00|16733|16727|16735|16729|16743|16737|16731|16725|320
1620145800000|2021-05-04 16:30:00|16735.5|16729.5|16717.5|16711.5|16735.5|16729.5|16713|16707|510
1620146100000|2021-05-04 16:35:00|16718|16712|16721.5|16715.5|16730|16724|16713|16707|235
1620146400000|2021-05-04 16:40:00|16720.5|16714.5|16714|16708|16721.5|16715.5|16710|16704|165
1620146700000|2021-05-04 16:45:00|16714.5|16708.5|16723.5|16717.5|16725|16719|16708|16702|227
1620147000000|2021-05-04 16:50:00|16723|16717|16727|16721|16731|16725|16719.5|16713.5|261
1620147300000|2021-05-04 16:55:00|16726|16720|16724|16718|16734|16728|16723|16717|244
1620147600000|2021-05-04 17:00:00|16723|16717|16739|16733|16744|16738|16717.5|16711.5|419
1620147900000|2021-05-04 17:05:00|16739.5|16733.5|16740|16734|16743|16737|16730|16724|266
1620148200000|2021-05-04 17:10:00|16740.5|16734.5|16745|16739|16745|16739|16735|16729|208
1620148500000|2021-05-04 17:15:00|16744|16738|16747|16741|16761|16755|16744|16738|684
1620148800000|2021-05-04 17:20:00|16748|16742|16748.5|16742.5|16756|16750|16742.5|16736.5|195
1620149100000|2021-05-04 17:25:00|16749|16743|16754|16748|16759.5|16753.5|16748|16742|191
1620149400000|2021-05-04 17:30:00|16755|16749|16758|16752|16761|16755|16750.5|16744.5|205
1620149700000|2021-05-04 17:35:00|16758.5|16752.5|16755.5|16749.5|16768.5|16762.5|16752.5|16746.5|379
1620150000000|2021-05-04 17:40:00|16756|16750|16745.5|16739.5|16757|16751|16738|16732|245
1620150300000|2021-05-04 17:45:00|16743|16737|16745|16739|16746.5|16740.5|16732.5|16726.5|231
1620150600000|2021-05-04 17:50:00|16744.5|16738.5|16737.5|16731.5|16746.5|16740.5|16735.5|16729.5|131
1620150900000|2021-05-04 17:55:00|16737|16731|16743|16737|16748.5|16742.5|16735|16729|127
1620151200000|2021-05-04 18:00:00|16743.5|16737.5|16742|16736|16745.5|16739.5|16732|16726|133
1620151500000|2021-05-04 18:05:00|16743|16737|16750.5|16744.5|16751|16745|16739.5|16733.5|175
1620151800000|2021-05-04 18:10:00|16750|16744|16784.5|16778.5|16786.5|16780.5|16747.5|16741.5|896
1620152100000|2021-05-04 18:15:00|16785|16779|16776.5|16770.5|16789|16783|16775|16769|296
1620152400000|2021-05-04 18:20:00|16778.5|16772.5|16773|16767|16781.5|16775.5|16767.5|16761.5|128
1620152700000|2021-05-04 18:25:00|16774|16768|16765|16759|16774|16768|16757|16751|212
1620153000000|2021-05-04 18:30:00|16765.5|16759.5|16768.5|16762.5|16773|16767|16763.5|16757.5|75
1620153300000|2021-05-04 18:35:00|16769|16763|16769.5|16763.5|16773.5|16767.5|16765|16759|62
1620153600000|2021-05-04 18:40:00|16768.5|16762.5|16773.5|16767.5|16778|16772|16763|16757|99
1620153900000|2021-05-04 18:45:00|16773|16767|16780.5|16774.5|16781.5|16775.5|16772|16766|87
1620154200000|2021-05-04 18:50:00|16781|16775|16777.5|16771.5|16784|16778|16776.5|16770.5|80
1620154500000|2021-05-04 18:55:00|16778|16772|16771|16765|16794|16788|16771|16765|257
1620154800000|2021-05-04 19:00:00|16773.5|16767.5|16790.5|16784.5|16793.5|16787.5|16765.5|16759.5|310
1620155100000|2021-05-04 19:05:00|16790|16784|16782|16776|16790|16784|16771.5|16765.5|93
1620155400000|2021-05-04 19:10:00|16783.5|16777.5|16780|16774|16788.5|16782.5|16776|16770|60
1620155700000|2021-05-04 19:15:00|16779|16773|16781|16775|16787|16781|16776.5|16770.5|51
1620156000000|2021-05-04 19:20:00|16780.5|16774.5|16774.5|16768.5|16782.5|16776.5|16773|16767|86
1620156300000|2021-05-04 19:25:00|16774|16768|16778|16772|16778.5|16772.5|16760.5|16754.5|129
1620156600000|2021-05-04 19:30:00|16776.5|16770.5|16782.5|16776.5|16782.5|16776.5|16769.5|16763.5|75
1620156900000|2021-05-04 19:35:00|16785.5|16779.5|16788.5|16782.5|16791.5|16785.5|16782|16776|204
1620157200000|2021-05-04 19:40:00|16789|16783|16787.5|16781.5|16789|16783|16785|16779|143
1620157500000|2021-05-04 19:45:00|16788|16782|16787|16781|16789.5|16783.5|16783.5|16777.5|164
1620157800000|2021-05-04 19:50:00|16791.5|16785.5|16795|16789|16801.5|16795.5|16791.5|16785.5|373
1620158100000|2021-05-04 19:55:00|16794.5|16788.5|16802|16796|16802|16796|16794|16788|229
1620158400000|2021-05-04 20:00:00|16803|16797|16800|16794|16806.5|16800.5|16800|16794|269
1620158700000|2021-05-04 20:05:00|16799|16793|16799|16793|16801|16795|16793.5|16787.5|106
1620159000000|2021-05-04 20:10:00|16798|16792|16799.5|16793.5|16800.5|16794.5|16797|16791|57
1620159300000|2021-05-04 20:15:00|16800|16794|16797|16791|16800|16794|16797|16791|59
1620159600000|2021-05-04 20:20:00|16798|16792|16784|16778|16800|16794|16776.5|16770.5|185
1620159900000|2021-05-04 20:25:00|16783|16777|16774|16768|16787|16781|16772|16766|167
1620160200000|2021-05-04 20:30:00|16776.5|16770.5|16786.5|16780.5|16794|16788|16775.5|16769.5|132
1620160500000|2021-05-04 20:35:00|16787|16781|16794|16788|16796.5|16790.5|16787|16781|119
1620160800000|2021-05-04 20:40:00|16793.5|16787.5|16793|16787|16799|16793|16789.5|16783.5|119
1620161100000|2021-05-04 20:45:00|16793.5|16787.5|16798|16792|16798.5|16792.5|16793|16787|118
1620161400000|2021-05-04 20:50:00|16798.5|16792.5|16797.5|16791.5|16799|16793|16795.5|16789.5|90
1620161700000|2021-05-04 20:55:00|16797|16791|16798|16792|16798|16792|16793|16787|197
1620162000000|2021-05-04 21:00:00|16801.1|16787.1|16797.4|16783.4|16803.6|16789.6|16797.4|16783.4|0
1620162300000|2021-05-04 21:05:00|16797.2|16783.2|16797.4|16783.4|16797.9|16783.9|16797.1|16783.1|0
1620162600000|2021-05-04 21:10:00|16798.7|16784.7|16798.3|16784.3|16798.7|16784.7|16798.3|16784.3|0
1620162900000|2021-05-04 21:15:00|16798.4|16784.4|16798.3|16784.3|16798.7|16784.7|16798.3|16784.3|0
1620163200000|2021-05-04 21:20:00|16798.2|16784.2|16798.1|16784.1|16798.5|16784.5|16798.1|16784.1|0
1620163500000|2021-05-04 21:25:00|16798.2|16784.2|16798.1|16784.1|16798.4|16784.4|16798.1|16784.1|0
1620163800000|2021-05-04 21:30:00|16798.6|16784.6|16798.6|16784.6|16799.3|16785.3|16798.6|16784.6|0
1620164100000|2021-05-04 21:35:00|16798.5|16784.5|16801|16787|16801|16787|16798.3|16784.3|0
1620164400000|2021-05-04 21:40:00|16801.3|16787.3|16799.9|16785.9|16801.3|16787.3|16798.1|16784.1|0
1620164700000|2021-05-04 21:45:00|16800|16786|16800.6|16786.6|16800.7|16786.7|16800|16786|0
1620165000000|2021-05-04 21:50:00|16800.5|16786.5|16800.5|16786.5|16800.9|16786.9|16800|16786|0
1620165300000|2021-05-04 21:55:00|16800.6|16786.6|16800.7|16786.7|16800.9|16786.9|16799.4|16785.4|0
1620165600000|2021-05-04 22:00:00|16800.6|16786.6|16796.2|16782.2|16802.5|16788.5|16794|16780|0
1620165900000|2021-05-04 22:05:00|16795.8|16781.8|16793.3|16779.3|16796.5|16782.5|16790.5|16776.5|0
1620166200000|2021-05-04 22:10:00|16794|16780|16795.3|16781.3|16796|16782|16793.3|16779.3|0
1620166500000|2021-05-04 22:15:00|16794.6|16780.6|16797.4|16783.4|16798.1|16784.1|16794.6|16780.6|0
1620166800000|2021-05-04 22:20:00|16797.7|16783.7|16795.3|16781.3|16798.1|16784.1|16795.3|16781.3|0
1620167100000|2021-05-04 22:25:00|16796|16782|16796.4|16782.4|16796.4|16782.4|16794.6|16780.6|0
1620167400000|2021-05-04 22:30:00|16796.1|16782.1|16793.6|16779.6|16796.4|16782.4|16793.6|16779.6|0
1620167700000|2021-05-04 22:35:00|16794.3|16780.3|16796.4|16782.4|16796.4|16782.4|16792.2|16778.2|0
1620168000000|2021-05-04 22:40:00|16796.1|16782.1|16800.7|16786.7|16801.4|16787.4|16795|16781|0
1620168300000|2021-05-04 22:45:00|16801.4|16787.4|16799.2|16785.2|16802.1|16788.1|16799.2|16785.2|0
1620168600000|2021-05-04 22:50:00|16799.6|16785.6|16800.7|16786.7|16800.7|16786.7|16798.5|16784.5|0
1620168900000|2021-05-04 22:55:00|16801.4|16787.4|16798.5|16784.5|16801.4|16787.4|16797.1|16783.1|0
1620169200000|2021-05-04 23:00:00|16799.2|16785.2|16795.7|16781.7|16800|16786|16795.7|16781.7|0
1620169500000|2021-05-04 23:05:00|16796.4|16782.4|16800|16786|16800|16786|16795.7|16781.7|0
1620169800000|2021-05-04 23:10:00|16798.5|16784.5|16798.4|16784.4|16801.4|16787.4|16797.8|16783.8|0
1620170100000|2021-05-04 23:15:00|16798.7|16784.7|16797.8|16783.8|16799.8|16785.8|16797.1|16783.1|0
1620170400000|2021-05-04 23:20:00|16797.5|16783.5|16798.6|16784.6|16799.3|16785.3|16797.1|16783.1|0
1620170700000|2021-05-04 23:25:00|16797.8|16783.8|16795|16781|16797.8|16783.8|16795|16781|0
1620171000000|2021-05-04 23:30:00|16795.4|16781.4|16797.1|16783.1|16797.8|16783.8|16795.4|16781.4|0
1620171300000|2021-05-04 23:35:00|16796.4|16782.4|16795.4|16781.4|16796.4|16782.4|16795|16781|0
1620171600000|2021-05-04 23:40:00|16795|16781|16798.6|16784.6|16799.3|16785.3|16795|16781|0
1620171900000|2021-05-04 23:45:00|16797.8|16783.8|16795.8|16781.8|16797.8|16783.8|16795|16781|0
1620172200000|2021-05-04 23:50:00|16795|16781|16795.8|16781.8|16797.9|16783.9|16795|16781|0
1620172500000|2021-05-04 23:55:00|16796.5|16782.5|16800.7|16786.7|16800.7|16786.7|16796.5|16782.5|0
1620172800000|2021-05-05 00:00:00|16801.4|16787.4|16805.7|16791.7|16807.8|16793.8|16799.3|16785.3|0
1620173100000|2021-05-05 00:05:00|16806|16792|16802.8|16788.8|16807.1|16793.1|16802.8|16788.8|0
1620173400000|2021-05-05 00:10:00|16803.5|16789.5|16808.4|16794.4|16809.2|16795.2|16803.5|16789.5|0
1620173700000|2021-05-05 00:15:00|16809.2|16795.2|16813.4|16799.4|16819.9|16805.9|16808.4|16794.4|0
1620174000000|2021-05-05 00:20:00|16813.1|16799.1|16815.2|16801.2|16815.2|16801.2|16810.2|16796.2|0
1620174300000|2021-05-05 00:25:00|16815.4|16801.4|16816|16802|16816.3|16802.3|16815.2|16801.2|0
1620174600000|2021-05-05 00:30:00|16816.3|16802.3|16817|16803|16821.3|16807.3|16816|16802|0
1620174900000|2021-05-05 00:35:00|16817.7|16803.7|16819.9|16805.9|16823.4|16809.4|16817.7|16803.7|0
1620175200000|2021-05-05 00:40:00|16822|16808|16826|16812|16826|16812|16816.1|16802.1|0
1620175500000|2021-05-05 00:45:00|16826.2|16812.2|16886.7|16882.7|16886.7|16882.7|16826.2|16812.2|4840
1620175800000|2021-05-05 00:50:00|16884.7|16880.7|16922.2|16918.2|16925.7|16921.7|16884.7|16880.7|3314
1620176100000|2021-05-05 00:55:00|16924.2|16920.2|16956.2|16952.2|16962.2|16958.2|16923.2|16919.2|4316
1620176400000|2021-05-05 01:00:00|16955.2|16951.2|16890.7|16886.7|16977.7|16973.7|16879.7|16875.7|7581
1620176700000|2021-05-05 01:05:00|16891.2|16887.2|16945.7|16941.7|16947.7|16943.7|16877.7|16873.7|5883
1620177000000|2021-05-05 01:10:00|16945.2|16941.2|16941.2|16937.2|16952.7|16948.7|16905.7|16901.7|4619
1620177300000|2021-05-05 01:15:00|16940.7|16936.7|16962.7|16958.7|16965.7|16961.7|16920.2|16916.2|5800
1620177600000|2021-05-05 01:20:00|16963.2|16959.2|16978.7|16974.7|16987.7|16983.7|16930.7|16926.7|6065
1620177900000|2021-05-05 01:25:00|16980.2|16976.2|16961.2|16957.2|16986.2|16982.2|16951.2|16947.2|3532
1620178200000|2021-05-05 01:30:00|16961.7|16957.7|16937.7|16933.7|16964.7|16960.7|16912.7|16908.7|4158
1620178500000|2021-05-05 01:35:00|16938.2|16934.2|16941.7|16937.7|16954.7|16950.7|16919.2|16915.2|2655
1620178800000|2021-05-05 01:40:00|16939.7|16935.7|16967.7|16963.7|16974.7|16970.7|16930.7|16926.7|2830
1620179100000|2021-05-05 01:45:00|16973.7|16969.7|16970.7|16966.7|16992.2|16988.2|16960.2|16956.2|3848
1620179400000|2021-05-05 01:50:00|16971.7|16967.7|16995.2|16991.2|16996.2|16992.2|16971.2|16967.2|2461
1620179700000|2021-05-05 01:55:00|16994.7|16990.7|16984.7|16980.7|17007.7|17003.7|16984.7|16980.7|2835
1620180000000|2021-05-05 02:00:00|16985.7|16981.7|17018.2|17014.2|17019.2|17015.2|16985.7|16981.7|2861
1620180300000|2021-05-05 02:05:00|17018.7|17014.7|16993.7|16989.7|17020.2|17016.2|16989.7|16985.7|2700
1620180600000|2021-05-05 02:10:00|16993.2|16989.2|16992.7|16988.7|16996.7|16992.7|16969.2|16965.2|2651
1620180900000|2021-05-05 02:15:00|16993.2|16989.2|16967.7|16963.7|17009.2|17005.2|16962.7|16958.7|2753
1620181200000|2021-05-05 02:20:00|16967.2|16963.2|16953.7|16949.7|16967.2|16963.2|16932.2|16928.2|3767
1620181500000|2021-05-05 02:25:00|16954.7|16950.7|16916.7|16912.7|16955.2|16951.2|16913.7|16909.7|3267
1620181800000|2021-05-05 02:30:00|16914.7|16910.7|16943.7|16939.7|16953.7|16949.7|16914.7|16910.7|2518
1620182100000|2021-05-05 02:35:00|16942.7|16938.7|16930.7|16926.7|16956.2|16952.2|16916.2|16912.2|2640
1620182400000|2021-05-05 02:40:00|16930.2|16926.2|16934.2|16930.2|16951.7|16947.7|16923.7|16919.7|1583
1620182700000|2021-05-05 02:45:00|16931.2|16927.2|16945.2|16941.2|16947.2|16943.2|16926.7|16922.7|1373
1620183000000|2021-05-05 02:50:00|16944.2|16940.2|16962.7|16958.7|16975.2|16971.2|16941.2|16937.2|2303
1620183300000|2021-05-05 02:55:00|16963.7|16959.7|16968.7|16964.7|16976.2|16972.2|16954.7|16950.7|1107
1620183600000|2021-05-05 03:00:00|16970.2|16966.2|16958.7|16954.7|16974.2|16970.2|16957.7|16953.7|1358
1620183900000|2021-05-05 03:05:00|16959.7|16955.7|16942.2|16938.2|16963.2|16959.2|16937.2|16933.2|1297
1620184200000|2021-05-05 03:10:00|16941.7|16937.7|16942.2|16938.2|16955.2|16951.2|16939.2|16935.2|828
1620184500000|2021-05-05 03:15:00|16941.7|16937.7|16941.2|16937.2|16943.2|16939.2|16928.2|16924.2|1495
1620184800000|2021-05-05 03:20:00|16940.7|16936.7|16962.7|16958.7|16965.2|16961.2|16936.7|16932.7|1917
1620185100000|2021-05-05 03:25:00|16963.2|16959.2|16968.7|16964.7|16973.2|16969.2|16960.2|16956.2|1138
1620185400000|2021-05-05 03:30:00|16969.2|16965.2|16962.7|16958.7|16974.2|16970.2|16958.2|16954.2|802
1620185700000|2021-05-05 03:35:00|16963.2|16959.2|16971.2|16967.2|16985.7|16981.7|16961.7|16957.7|1377
1620186000000|2021-05-05 03:40:00|16972.2|16968.2|16980.7|16976.7|16984.2|16980.2|16965.2|16961.2|1110
1620186300000|2021-05-05 03:45:00|16981.7|16977.7|16981.7|16977.7|16985.2|16981.2|16972.2|16968.2|706
1620186600000|2021-05-05 03:50:00|16982.7|16978.7|16967.7|16963.7|16983.7|16979.7|16966.2|16962.2|920
1620186900000|2021-05-05 03:55:00|16966.7|16962.7|16976.7|16972.7|16982.7|16978.7|16962.2|16958.2|964
1620187200000|2021-05-05 04:00:00|16977.2|16973.2|16976.7|16972.7|16990.2|16986.2|16966.7|16962.7|2008
1620187500000|2021-05-05 04:05:00|16978.7|16974.7|16979.2|16975.2|16989.2|16985.2|16974.2|16970.2|995
1620187800000|2021-05-05 04:10:00|16981.2|16977.2|16973.7|16969.7|16984.2|16980.2|16973.7|16969.7|636
1620188100000|2021-05-05 04:15:00|16973.2|16969.2|16952.7|16948.7|16979.2|16975.2|16952.2|16948.2|1471
1620188400000|2021-05-05 04:20:00|16952.2|16948.2|16956.2|16952.2|16962.2|16958.2|16952.2|16948.2|896
1620188700000|2021-05-05 04:25:00|16955.2|16951.2|16955.2|16951.2|16959.2|16955.2|16952.2|16948.2|449
1620189000000|2021-05-05 04:30:00|16954.7|16950.7|16968.2|16964.2|16970.2|16966.2|16954.7|16950.7|849
1620189300000|2021-05-05 04:35:00|16967.7|16963.7|16972.2|16968.2|16975.2|16971.2|16959.2|16955.2|663
1620189600000|2021-05-05 04:40:00|16971.7|16967.7|16944.7|16940.7|16972.2|16968.2|16939.2|16935.2|1676
1620189900000|2021-05-05 04:45:00|16945.7|16941.7|16938.2|16934.2|16950.2|16946.2|16934.2|16930.2|1431
1620190200000|2021-05-05 04:50:00|16938.7|16934.7|16942.2|16938.2|16951.2|16947.2|16935.2|16931.2|1590
1620190500000|2021-05-05 04:55:00|16943.7|16939.7|16931.7|16927.7|16944.7|16940.7|16928.2|16924.2|1239
1620190800000|2021-05-05 05:00:00|16931.2|16927.2|16888.2|16884.2|16940.2|16936.2|16884.2|16880.2|3708
1620191100000|2021-05-05 05:05:00|16886.7|16882.7|16848.7|16844.7|16887.2|16883.2|16814.7|16810.7|7166
1620191400000|2021-05-05 05:10:00|16847.7|16843.7|16827.2|16823.2|16867.2|16863.2|16817.7|16813.7|4107
1620191700000|2021-05-05 05:15:00|16826.2|16822.2|16807.7|16803.7|16832.2|16828.2|16790.2|16786.2|5458
1620192000000|2021-05-05 05:20:00|16808.2|16804.2|16816.7|16812.7|16828.7|16824.7|16803.2|16799.2|2944
1620192300000|2021-05-05 05:25:00|16815.2|16811.2|16798.2|16794.2|16825.2|16821.2|16784.7|16780.7|3301
1620192600000|2021-05-05 05:30:00|16798.7|16794.7|16781.7|16777.7|16801.7|16797.7|16771.2|16767.2|2891
1620192900000|2021-05-05 05:35:00|16780.7|16776.7|16786.7|16782.7|16801.2|16797.2|16779.7|16775.7|1838
1620193200000|2021-05-05 05:40:00|16787.2|16783.2|16768.7|16764.7|16788.7|16784.7|16758.2|16754.2|3376
1620193500000|2021-05-05 05:45:00|16773.2|16759.2|16775.7|16761.7|16775.7|16761.7|16772.9|16758.9|6
1620193800000|2021-05-05 05:50:00|16775.3|16761.3|16780.3|16766.3|16781|16767|16775.3|16761.3|0
1620194100000|2021-05-05 05:55:00|16780.1|16766.1|16789.6|16775.6|16789.9|16775.9|16777.8|16763.8|0
1620194400000|2021-05-05 06:00:00|16790.3|16776.3|16803.1|16789.1|16806.6|16792.6|16787.8|16773.8|0
1620194700000|2021-05-05 06:05:00|16803.4|16789.4|16798.1|16784.1|16806.3|16792.3|16795.6|16781.6|0
1620195000000|2021-05-05 06:10:00|16797.7|16783.7|16789.9|16775.9|16800.9|16786.9|16789.9|16775.9|0
1620195300000|2021-05-05 06:15:00|16789.3|16775.3|16792|16778|16796.3|16782.3|16785.2|16771.2|0
1620195600000|2021-05-05 06:20:00|16791.9|16777.9|16786.1|16772.1|16791.9|16777.9|16783.2|16769.2|0
1620195900000|2021-05-05 06:25:00|16786.2|16772.2|16786.9|16772.9|16791|16777|16786.1|16772.1|0
1620196200000|2021-05-05 06:30:00|16786.8|16772.8|16784.6|16770.6|16786.8|16772.8|16781.7|16767.7|0
1620196500000|2021-05-05 06:35:00|16784.5|16770.5|16781.2|16767.2|16784.5|16770.5|16778.2|16764.2|0
1620196800000|2021-05-05 06:40:00|16781.3|16767.3|16781.4|16767.4|16781.6|16767.6|16778.3|16764.3|0
1620197100000|2021-05-05 06:45:00|16781.5|16767.5|16783.5|16769.5|16786.4|16772.4|16781.3|16767.3|0
1620197400000|2021-05-05 06:50:00|16783.6|16769.6|16784.5|16770.5|16784.6|16770.6|16783.5|16769.5|0
1620197700000|2021-05-05 06:55:00|16784.4|16770.4|16782.8|16768.8|16786|16772|16778|16764|0
1620198000000|2021-05-05 07:00:00|16784.7|16778.7|16746.2|16740.2|16784.7|16778.7|16736.2|16730.2|1269
1620198300000|2021-05-05 07:05:00|16745.7|16739.7|16753.2|16747.2|16753.2|16747.2|16732.2|16726.2|1100
1620198600000|2021-05-05 07:10:00|16754.2|16748.2|16770.2|16764.2|16772.2|16766.2|16749.2|16743.2|478
1620198900000|2021-05-05 07:15:00|16768.7|16762.7|16749.2|16743.2|16773.2|16767.2|16746.7|16740.7|581
1620199200000|2021-05-05 07:20:00|16749.7|16743.7|16777.2|16771.2|16777.2|16771.2|16747.2|16741.2|476
1620199500000|2021-05-05 07:25:00|16777.7|16771.7|16779.2|16773.2|16787.7|16781.7|16771.7|16765.7|629
1620199800000|2021-05-05 07:30:00|16778.7|16772.7|16791.2|16785.2|16793.7|16787.7|16778.7|16772.7|629
1620200100000|2021-05-05 07:35:00|16792.2|16786.2|16790.2|16784.2|16795.2|16789.2|16782.2|16776.2|320
1620200400000|2021-05-05 07:40:00|16789.7|16783.7|16784.2|16778.2|16792.7|16786.7|16783.7|16777.7|147
1620200700000|2021-05-05 07:45:00|16784.7|16778.7|16787.2|16781.2|16789.2|16783.2|16783.2|16777.2|91
1620201000000|2021-05-05 07:50:00|16788.2|16782.2|16788.7|16782.7|16794.2|16788.2|16787.7|16781.7|201
1620201300000|2021-05-05 07:55:00|16788.2|16782.2|16784.2|16778.2|16791.2|16785.2|16782.2|16776.2|169
1620201600000|2021-05-05 08:00:00|16783.7|16777.7|16775.2|16769.2|16788.7|16782.7|16774.7|16768.7|199
1620201900000|2021-05-05 08:05:00|16776.2|16770.2|16775.2|16769.2|16779.2|16773.2|16774.2|16768.2|229
1620202200000|2021-05-05 08:10:00|16775.7|16769.7|16772.7|16766.7|16784.2|16778.2|16772.2|16766.2|295
1620202500000|2021-05-05 08:15:00|16772.2|16766.2|16781.2|16775.2|16782.2|16776.2|16772.2|16766.2|124
1620202800000|2021-05-05 08:20:00|16782.2|16776.2|16789.2|16783.2|16789.7|16783.7|16782.2|16776.2|197
1620203100000|2021-05-05 08:25:00|16790.2|16784.2|16802.7|16796.7|16802.7|16796.7|16789.7|16783.7|527
1620203400000|2021-05-05 08:30:00|16804.2|16798.2|16803.2|16797.2|16807.2|16801.2|16799.7|16793.7|423
1620203700000|2021-05-05 08:35:00|16802.2|16796.2|16799.2|16793.2|16802.2|16796.2|16798.2|16792.2|130
1620204000000|2021-05-05 08:40:00|16796.2|16790.2|16795.7|16789.7|16800.2|16794.2|16795.2|16789.2|197
1620204300000|2021-05-05 08:45:00|16795.2|16789.2|16801.2|16795.2|16801.2|16795.2|16795.2|16789.2|68
1620204600000|2021-05-05 08:50:00|16800.7|16794.7|16799.2|16793.2|16803.2|16797.2|16797.2|16791.2|125
1620204900000|2021-05-05 08:55:00|16800.7|16794.7|16798.7|16792.7|16801.2|16795.2|16798.2|16792.2|72
1620205200000|2021-05-05 09:00:00|16798.2|16792.2|16801.2|16795.2|16801.2|16795.2|16795.2|16789.2|120
1620205500000|2021-05-05 09:05:00|16803.2|16797.2|16804.2|16798.2|16805.2|16799.2|16798.7|16792.7|105
1620205800000|2021-05-05 09:10:00|16803.2|16797.2|16802.2|16796.2|16804.2|16798.2|16799.7|16793.7|83
1620206100000|2021-05-05 09:15:00|16804.2|16798.2|16814.2|16808.2|16817.2|16811.2|16804.2|16798.2|405
1620206400000|2021-05-05 09:20:00|16814.7|16808.7|16819.2|16813.2|16819.2|16813.2|16813.2|16807.2|133
1620206700000|2021-05-05 09:25:00|16818.2|16812.2|16810.2|16804.2|16820.2|16814.2|16809.2|16803.2|233
1620207000000|2021-05-05 09:30:00|16812.2|16806.2|16813.7|16807.7|16815.7|16809.7|16811.2|16805.2|77
1620207300000|2021-05-05 09:35:00|16813.2|16807.2|16809.2|16803.2|16815.2|16809.2|16808.2|16802.2|109
1620207600000|2021-05-05 09:40:00|16810.2|16804.2|16807.2|16801.2|16810.2|16804.2|16804.7|16798.7|136
1620207900000|2021-05-05 09:45:00|16808.2|16802.2|16808.7|16802.7|16810.2|16804.2|16807.2|16801.2|48
1620208200000|2021-05-05 09:50:00|16808.2|16802.2|16813.2|16807.2|16813.2|16807.2|16808.2|16802.2|70
1620208500000|2021-05-05 09:55:00|16813.7|16807.7|16810.2|16804.2|16815.2|16809.2|16808.7|16802.7|145
1620208800000|2021-05-05 10:00:00|16810.7|16804.7|16810.2|16804.2|16815.7|16809.7|16810.2|16804.2|117
1620209100000|2021-05-05 10:05:00|16809.2|16803.2|16808.2|16802.2|16812.2|16806.2|16807.7|16801.7|91
1620209400000|2021-05-05 10:10:00|16807.2|16801.2|16809.2|16803.2|16809.2|16803.2|16806.7|16800.7|50
1620209700000|2021-05-05 10:15:00|16809.7|16803.7|16813.2|16807.2|16813.2|16807.2|16809.7|16803.7|56
1620210000000|2021-05-05 10:20:00|16814.2|16808.2|16818.2|16812.2|16818.7|16812.7|16813.7|16807.7|109
1620210300000|2021-05-05 10:25:00|16817.2|16811.2|16814.2|16808.2|16817.7|16811.7|16812.2|16806.2|54
1620210600000|2021-05-05 10:30:00|16815.2|16809.2|16818.2|16812.2|16819.2|16813.2|16815.2|16809.2|77
1620210900000|2021-05-05 10:35:00|16817.7|16811.7|16821.2|16815.2|16825.2|16819.2|16817.7|16811.7|459
1620211200000|2021-05-05 10:40:00|16821.7|16815.7|16814.2|16808.2|16822.2|16816.2|16813.2|16807.2|199
1620211500000|2021-05-05 10:45:00|16813.2|16807.2|16817.2|16811.2|16817.7|16811.7|16812.7|16806.7|83
1620211800000|2021-05-05 10:50:00|16817.7|16811.7|16815.2|16809.2|16817.7|16811.7|16813.2|16807.2|54
1620212100000|2021-05-05 10:55:00|16816.2|16810.2|16812.2|16806.2|16817.2|16811.2|16811.7|16805.7|79
1620212400000|2021-05-05 11:00:00|16811.7|16805.7|16808.2|16802.2|16814.7|16808.7|16807.7|16801.7|158
1620212700000|2021-05-05 11:05:00|16807.7|16801.7|16801.2|16795.2|16809.2|16803.2|16799.2|16793.2|307
1620213000000|2021-05-05 11:10:00|16800.2|16794.2|16801.7|16795.7|16805.2|16799.2|16798.7|16792.7|194
1620213300000|2021-05-05 11:15:00|16801.2|16795.2|16801.2|16795.2|16805.2|16799.2|16799.7|16793.7|98
1620213600000|2021-05-05 11:20:00|16800.7|16794.7|16798.7|16792.7|16801.2|16795.2|16795.2|16789.2|171
1620213900000|2021-05-05 11:25:00|16799.2|16793.2|16807.2|16801.2|16809.2|16803.2|16799.2|16793.2|131
1620214200000|2021-05-05 11:30:00|16806.7|16800.7|16808.2|16802.2|16809.2|16803.2|16805.2|16799.2|105
1620214500000|2021-05-05 11:35:00|16807.2|16801.2|16806.7|16800.7|16809.2|16803.2|16806.2|16800.2|31
1620214800000|2021-05-05 11:40:00|16806.2|16800.2|16810.7|16804.7|16814.2|16808.2|16806.2|16800.2|142
1620215100000|2021-05-05 11:45:00|16810.2|16804.2|16807.2|16801.2|16813.2|16807.2|16807.2|16801.2|53
1620215400000|2021-05-05 11:50:00|16807.7|16801.7|16810.2|16804.2|16812.2|16806.2|16807.7|16801.7|38
1620215700000|2021-05-05 11:55:00|16813.2|16807.2|16810.7|16804.7|16813.2|16807.2|16810.2|16804.2|74
1620216000000|2021-05-05 12:00:00|16810.2|16804.2|16810.7|16804.7|16815.2|16809.2|16808.7|16802.7|151
1620216300000|2021-05-05 12:05:00|16811.2|16805.2|16816.2|16810.2|16818.2|16812.2|16811.2|16805.2|123
1620216600000|2021-05-05 12:10:00|16817.2|16811.2|16811.2|16805.2|16818.2|16812.2|16811.2|16805.2|142
1620216900000|2021-05-05 12:15:00|16811.7|16805.7|16816.2|16810.2|16821.2|16815.2|16811.2|16805.2|225
1620217200000|2021-05-05 12:20:00|16817.2|16811.2|16813.2|16807.2|16818.2|16812.2|16811.2|16805.2|83
1620217500000|2021-05-05 12:25:00|16814.2|16808.2|16809.7|16803.7|16815.2|16809.2|16808.7|16802.7|99
1620217800000|2021-05-05 12:30:00|16810.2|16804.2|16799.7|16793.7|16810.2|16804.2|16798.2|16792.2|310
1620218100000|2021-05-05 12:35:00|16799.2|16793.2|16805.2|16799.2|16808.2|16802.2|16798.2|16792.2|121
1620218400000|2021-05-05 12:40:00|16806.2|16800.2|16806.2|16800.2|16808.7|16802.7|16805.2|16799.2|70
1620218700000|2021-05-05 12:45:00|16807.2|16801.2|16806.7|16800.7|16807.2|16801.2|16802.2|16796.2|96
1620219000000|2021-05-05 12:50:00|16807.2|16801.2|16809.2|16803.2|16810.2|16804.2|16805.2|16799.2|115
1620219300000|2021-05-05 12:55:00|16808.7|16802.7|16807.7|16801.7|16809.2|16803.2|16807.7|16801.7|42
1620219600000|2021-05-05 13:00:00|16807.2|16801.2|16808.2|16802.2|16809.2|16803.2|16805.2|16799.2|60
1620219900000|2021-05-05 13:05:00|16809.2|16803.2|16817.2|16811.2|16819.2|16813.2|16809.2|16803.2|376
1620220200000|2021-05-05 13:10:00|16817.7|16811.7|16815.2|16809.2|16818.7|16812.7|16814.2|16808.2|134
1620220500000|2021-05-05 13:15:00|16814.7|16808.7|16814.2|16808.2|16816.7|16810.7|16812.2|16806.2|87
1620220800000|2021-05-05 13:20:00|16813.2|16807.2|16811.2|16805.2|16814.2|16808.2|16811.2|16805.2|77
1620221100000|2021-05-05 13:25:00|16810.7|16804.7|16812.7|16806.7|16815.7|16809.7|16810.2|16804.2|167
1620221400000|2021-05-05 13:30:00|16811.7|16805.7|16812.2|16806.2|16817.2|16811.2|16810.2|16804.2|390
1620221700000|2021-05-05 13:35:00|16811.2|16805.2|16792.2|16786.2|16811.7|16805.7|16784.2|16778.2|966
1620222000000|2021-05-05 13:40:00|16792.7|16786.7|16797.2|16791.2|16800.2|16794.2|16789.2|16783.2|350
1620222300000|2021-05-05 13:45:00|16796.7|16790.7|16797.2|16791.2|16807.7|16801.7|16795.2|16789.2|487
1620222600000|2021-05-05 13:50:00|16797.7|16791.7|16796.7|16790.7|16803.7|16797.7|16793.2|16787.2|341
1620222900000|2021-05-05 13:55:00|16797.2|16791.2|16789.7|16783.7|16799.7|16793.7|16785.2|16779.2|547
1620223200000|2021-05-05 14:00:00|16789.2|16783.2|16764.7|16758.7|16790.2|16784.2|16760.2|16754.2|1426
1620223500000|2021-05-05 14:05:00|16765.7|16759.7|16772.2|16766.2|16774.2|16768.2|16763.2|16757.2|673
1620223800000|2021-05-05 14:10:00|16771.7|16765.7|16776.7|16770.7|16782.2|16776.2|16765.2|16759.2|423
1620224100000|2021-05-05 14:15:00|16776.2|16770.2|16777.2|16771.2|16781.2|16775.2|16766.2|16760.2|602
1620224400000|2021-05-05 14:20:00|16775.2|16769.2|16769.2|16763.2|16780.2|16774.2|16758.7|16752.7|676
1620224700000|2021-05-05 14:25:00|16769.7|16763.7|16789.2|16783.2|16793.2|16787.2|16769.7|16763.7|623
1620225000000|2021-05-05 14:30:00|16790.2|16784.2|16798.2|16792.2|16798.2|16792.2|16787.2|16781.2|534
1620225300000|2021-05-05 14:35:00|16798.7|16792.7|16798.2|16792.2|16803.2|16797.2|16795.2|16789.2|438
1620225600000|2021-05-05 14:40:00|16799.2|16793.2|16806.7|16800.7|16813.7|16807.7|16797.2|16791.2|631
1620225900000|2021-05-05 14:45:00|16807.2|16801.2|16810.2|16804.2|16814.7|16808.7|16805.7|16799.7|312
1620226200000|2021-05-05 14:50:00|16811.2|16805.2|16809.7|16803.7|16815.2|16809.2|16808.2|16802.2|420
1620226500000|2021-05-05 14:55:00|16810.2|16804.2|16811.7|16805.7|16818.2|16812.2|16809.2|16803.2|311
1620226800000|2021-05-05 15:00:00|16812.2|16806.2|16809.7|16803.7|16813.2|16807.2|16803.2|16797.2|435
1620227100000|2021-05-05 15:05:00|16808.7|16802.7|16808.2|16802.2|16812.2|16806.2|16805.7|16799.7|162
1620227400000|2021-05-05 15:10:00|16808.7|16802.7|16812.2|16806.2|16817.2|16811.2|16806.7|16800.7|267
1620227700000|2021-05-05 15:15:00|16811.2|16805.2|16808.2|16802.2|16814.2|16808.2|16804.7|16798.7|210
1620228000000|2021-05-05 15:20:00|16808.7|16802.7|16805.2|16799.2|16811.2|16805.2|16805.2|16799.2|179
1620228300000|2021-05-05 15:25:00|16805.7|16799.7|16806.2|16800.2|16807.2|16801.2|16799.2|16793.2|201
1620228600000|2021-05-05 15:30:00|16806.7|16800.7|16824.7|16818.7|16826.2|16820.2|16804.2|16798.2|704
1620228900000|2021-05-05 15:35:00|16825.2|16819.2|16822.2|16816.2|16826.2|16820.2|16821.2|16815.2|252
1620229200000|2021-05-05 15:40:00|16822.7|16816.7|16827.2|16821.2|16828.2|16822.2|16820.2|16814.2|281
1620229500000|2021-05-05 15:45:00|16827.7|16821.7|16829.2|16823.2|16831.2|16825.2|16825.7|16819.7|325
1620229800000|2021-05-05 15:50:00|16829.7|16823.7|16836.2|16830.2|16837.2|16831.2|16828.2|16822.2|330
1620230100000|2021-05-05 15:55:00|16837.2|16831.2|16843.2|16837.2|16843.2|16837.2|16836.2|16830.2|255
1620230400000|2021-05-05 16:00:00|16847.2|16841.2|16847.2|16841.2|16852.2|16846.2|16847.2|16841.2|791
1620230700000|2021-05-05 16:05:00|16844.2|16838.2|16846.2|16840.2|16848.2|16842.2|16842.7|16836.7|331
1620231000000|2021-05-05 16:10:00|16845.7|16839.7|16838.2|16832.2|16846.2|16840.2|16838.2|16832.2|230
1620231300000|2021-05-05 16:15:00|16838.7|16832.7|16840.2|16834.2|16844.7|16838.7|16838.2|16832.2|130
1620231600000|2021-05-05 16:20:00|16839.2|16833.2|16834.7|16828.7|16841.2|16835.2|16834.2|16828.2|180
1620231900000|2021-05-05 16:25:00|16835.2|16829.2|16839.7|16833.7|16840.2|16834.2|16834.2|16828.2|91
1620232200000|2021-05-05 16:30:00|16840.2|16834.2|16832.2|16826.2|16843.7|16837.7|16832.2|16826.2|144
1620232500000|2021-05-05 16:35:00|16834.2|16828.2|16824.2|16818.2|16834.2|16828.2|16824.2|16818.2|200
1620232800000|2021-05-05 16:40:00|16824.7|16818.7|16825.2|16819.2|16826.2|16820.2|16814.2|16808.2|451
1620233100000|2021-05-05 16:45:00|16826.2|16820.2|16827.2|16821.2|16832.2|16826.2|16825.7|16819.7|136
1620233400000|2021-05-05 16:50:00|16825.7|16819.7|16828.2|16822.2|16831.2|16825.2|16823.2|16817.2|95
1620233700000|2021-05-05 16:55:00|16829.2|16823.2|16819.7|16813.7|16831.2|16825.2|16817.7|16811.7|170
1620234000000|2021-05-05 17:00:00|16820.2|16814.2|16804.2|16798.2|16823.2|16817.2|16797.7|16791.7|614
1620234300000|2021-05-05 17:05:00|16803.2|16797.2|16820.7|16814.7|16822.2|16816.2|16802.2|16796.2|336
1620234600000|2021-05-05 17:10:00|16821.7|16815.7|16822.2|16816.2|16825.2|16819.2|16819.7|16813.7|104
1620234900000|2021-05-05 17:15:00|16821.2|16815.2|16830.2|16824.2|16831.2|16825.2|16820.7|16814.7|98
1620235200000|2021-05-05 17:20:00|16829.2|16823.2|16834.7|16828.7|16837.7|16831.7|16826.7|16820.7|217
1620235500000|2021-05-05 17:25:00|16834.2|16828.2|16844.2|16838.2|16844.2|16838.2|16834.2|16828.2|201
1620235800000|2021-05-05 17:30:00|16843.7|16837.7|16839.2|16833.2|16848.2|16842.2|16838.2|16832.2|134
1620236100000|2021-05-05 17:35:00|16838.2|16832.2|16839.7|16833.7|16840.7|16834.7|16834.2|16828.2|107
1620236400000|2021-05-05 17:40:00|16840.2|16834.2|16841.7|16835.7|16845.2|16839.2|16838.7|16832.7|71
1620236700000|2021-05-05 17:45:00|16840.2|16834.2|16839.2|16833.2|16841.2|16835.2|16838.7|16832.7|44
1620237000000|2021-05-05 17:50:00|16840.2|16834.2|16842.2|16836.2|16845.2|16839.2|16840.2|16834.2|41
1620237300000|2021-05-05 17:55:00|16841.7|16835.7|16834.2|16828.2|16841.7|16835.7|16828.7|16822.7|98
1620237600000|2021-05-05 18:00:00|16835.2|16829.2|16826.2|16820.2|16837.2|16831.2|16825.7|16819.7|106
1620237900000|2021-05-05 18:05:00|16825.7|16819.7|16817.7|16811.7|16828.7|16822.7|16816.7|16810.7|169
1620238200000|2021-05-05 18:10:00|16818.7|16812.7|16832.2|16826.2|16832.7|16826.7|16817.2|16811.2|132
1620238500000|2021-05-05 18:15:00|16831.7|16825.7|16831.7|16825.7|16837.7|16831.7|16826.7|16820.7|79
1620238800000|2021-05-05 18:20:00|16832.2|16826.2|16827.2|16821.2|16832.7|16826.7|16827.2|16821.2|19
1620239100000|2021-05-05 18:25:00|16828.2|16822.2|16833.2|16827.2|16834.2|16828.2|16822.2|16816.2|83
1620239400000|2021-05-05 18:30:00|16832.7|16826.7|16828.7|16822.7|16832.7|16826.7|16825.7|16819.7|59
1620239700000|2021-05-05 18:35:00|16827.7|16821.7|16826.2|16820.2|16830.7|16824.7|16825.7|16819.7|109
1620240000000|2021-05-05 18:40:00|16827.2|16821.2|16822.2|16816.2|16828.7|16822.7|16820.2|16814.2|85
1620240300000|2021-05-05 18:45:00|16821.2|16815.2|16834.7|16828.7|16835.2|16829.2|16821.2|16815.2|119
1620240600000|2021-05-05 18:50:00|16834.2|16828.2|16829.7|16823.7|16834.7|16828.7|16827.7|16821.7|35
1620240900000|2021-05-05 18:55:00|16830.2|16824.2|16823.7|16817.7|16833.2|16827.2|16820.7|16814.7|68
1620241200000|2021-05-05 19:00:00|16822.7|16816.7|16817.2|16811.2|16825.7|16819.7|16806.7|16800.7|211
1620241500000|2021-05-05 19:05:00|16815.7|16809.7|16812.7|16806.7|16823.7|16817.7|16809.7|16803.7|102
1620241800000|2021-05-05 19:10:00|16813.7|16807.7|16814.7|16808.7|16818.7|16812.7|16808.7|16802.7|77
1620242100000|2021-05-05 19:15:00|16814.2|16808.2|16812.2|16806.2|16814.2|16808.2|16806.7|16800.7|69
1620242400000|2021-05-05 19:20:00|16812.7|16806.7|16803.7|16797.7|16812.7|16806.7|16800.2|16794.2|280
1620242700000|2021-05-05 19:25:00|16803.2|16797.2|16805.7|16799.7|16810.7|16804.7|16793.7|16787.7|218
1620243000000|2021-05-05 19:30:00|16806.2|16800.2|16815.2|16809.2|16816.2|16810.2|16802.7|16796.7|94
1620243300000|2021-05-05 19:35:00|16814.7|16808.7|16820.7|16814.7|16822.2|16816.2|16812.2|16806.2|90
1620243600000|2021-05-05 19:40:00|16820.2|16814.2|16818.7|16812.7|16822.2|16816.2|16815.7|16809.7|60
1620243900000|2021-05-05 19:45:00|16819.2|16813.2|16817.2|16811.2|16822.7|16816.7|16817.2|16811.2|56
1620244200000|2021-05-05 19:50:00|16814.2|16808.2|16820.7|16814.7|16822.2|16816.2|16810.7|16804.7|75
1620244500000|2021-05-05 19:55:00|16821.2|16815.2|16826.7|16820.7|16828.2|16822.2|16817.7|16811.7|126
1620244800000|2021-05-05 20:00:00|16827.2|16821.2|16820.7|16814.7|16827.2|16821.2|16817.2|16811.2|79
1620245100000|2021-05-05 20:05:00|16821.2|16815.2|16824.7|16818.7|16825.2|16819.2|16820.2|16814.2|49
1620245400000|2021-05-05 20:10:00|16824.2|16818.2|16830.2|16824.2|16834.2|16828.2|16824.2|16818.2|125
1620245700000|2021-05-05 20:15:00|16828.2|16822.2|16830.7|16824.7|16831.2|16825.2|16828.2|16822.2|94
1620246000000|2021-05-05 20:20:00|16831.2|16825.2|16833.7|16827.7|16833.7|16827.7|16830.7|16824.7|42
1620246300000|2021-05-05 20:25:00|16834.2|16828.2|16831.7|16825.7|16837.7|16831.7|16830.7|16824.7|118
1620246600000|2021-05-05 20:30:00|16832.7|16826.7|16831.7|16825.7|16836.2|16830.2|16831.7|16825.7|113
1620246900000|2021-05-05 20:35:00|16832.2|16826.2|16832.2|16826.2|16833.7|16827.7|16831.7|16825.7|23
1620247200000|2021-05-05 20:40:00|16832.7|16826.7|16835.7|16829.7|16837.2|16831.2|16832.2|16826.2|65
1620247500000|2021-05-05 20:45:00|16836.2|16830.2|16835.2|16829.2|16839.7|16833.7|16835.2|16829.2|100
1620247800000|2021-05-05 20:50:00|16834.7|16828.7|16835.7|16829.7|16839.2|16833.2|16834.2|16828.2|106
1620248100000|2021-05-05 20:55:00|16836.7|16830.7|16834.2|16828.2|16839.2|16833.2|16832.2|16826.2|186
1620248400000|2021-05-05 21:00:00|16839.1|16825.1|16835.7|16821.7|16839.8|16825.8|16835.7|16821.7|0
1620248700000|2021-05-05 21:05:00|16836|16822|16835.7|16821.7|16836.3|16822.3|16834.9|16820.9|0
1620249000000|2021-05-05 21:10:00|16834.4|16820.4|16835|16821|16835.4|16821.4|16833.4|16819.4|0
1620249300000|2021-05-05 21:15:00|16834.9|16820.9|16836.6|16822.6|16836.6|16822.6|16833.1|16819.1|0
1620249600000|2021-05-05 21:20:00|16836|16822|16836.4|16822.4|16836.4|16822.4|16835.8|16821.8|0
1620249900000|2021-05-05 21:25:00|16836.3|16822.3|16837.5|16823.5|16837.5|16823.5|16836|16822|0
1620250200000|2021-05-05 21:30:00|16837.2|16823.2|16837.9|16823.9|16838.9|16824.9|16837.2|16823.2|0
1620250500000|2021-05-05 21:35:00|16838.9|16824.9|16838|16824|16838.9|16824.9|16837|16823|0
1620250800000|2021-05-05 21:40:00|16837.9|16823.9|16837.7|16823.7|16837.9|16823.9|16837.5|16823.5|0
1620251100000|2021-05-05 21:45:00|16837.5|16823.5|16837.8|16823.8|16837.8|16823.8|16837.2|16823.2|0
1620251400000|2021-05-05 21:50:00|16837.9|16823.9|16838.3|16824.3|16838.9|16824.9|16837.7|16823.7|0
1620251700000|2021-05-05 21:55:00|16838.4|16824.4|16838.7|16824.7|16839.3|16825.3|16837.2|16823.2|0
1620252000000|2021-05-05 22:00:00|16840.8|16826.8|16842.6|16828.6|16846.2|16832.2|16840.1|16826.1|0
1620252300000|2021-05-05 22:05:00|16843.3|16829.3|16837.9|16823.9|16845.4|16831.4|16836.2|16822.2|0
1620252600000|2021-05-05 22:10:00|16837.2|16823.2|16839.3|16825.3|16840|16826|16835|16821|0
1620252900000|2021-05-05 22:15:00|16839.6|16825.6|16836.1|16822.1|16840|16826|16835.8|16821.8|0
1620253200000|2021-05-05 22:20:00|16835.4|16821.4|16834.6|16820.6|16836.1|16822.1|16830.3|16816.3|0
1620253500000|2021-05-05 22:25:00|16833.9|16819.9|16834.9|16820.9|16834.9|16820.9|16832.7|16818.7|0
1620253800000|2021-05-05 22:30:00|16836.3|16822.3|16834.9|16820.9|16840.2|16826.2|16834.9|16820.9|0
1620254100000|2021-05-05 22:35:00|16835.2|16821.2|16834.2|16820.2|16835.6|16821.6|16832|16818|0
1620254400000|2021-05-05 22:40:00|16833.8|16819.8|16831.3|16817.3|16833.8|16819.8|16830.6|16816.6|0
1620254700000|2021-05-05 22:45:00|16832|16818|16832|16818|16832|16818|16831.3|16817.3|0
1620255000000|2021-05-05 22:50:00|16831.3|16817.3|16831.6|16817.6|16833|16819|16830.2|16816.2|0
1620255300000|2021-05-05 22:55:00|16830.9|16816.9|16830.9|16816.9|16835.5|16821.5|16830.9|16816.9|0
1620255600000|2021-05-05 23:00:00|16831.6|16817.6|16832.3|16818.3|16833|16819|16830.9|16816.9|0
1620255900000|2021-05-05 23:05:00|16831.6|16817.6|16838.7|16824.7|16839.4|16825.4|16830.9|16816.9|0
1620256200000|2021-05-05 23:10:00|16838|16824|16838|16824|16841.5|16827.5|16835.8|16821.8|0
1620256500000|2021-05-05 23:15:00|16838.7|16824.7|16838.9|16824.9|16840.1|16826.1|16836.5|16822.5|0
1620256800000|2021-05-05 23:20:00|16839.6|16825.6|16836.7|16822.7|16840.3|16826.3|16836.7|16822.7|0
1620257100000|2021-05-05 23:25:00|16837.4|16823.4|16840|16826|16841|16827|16837.4|16823.4|0
1620257400000|2021-05-05 23:30:00|16840.7|16826.7|16835.8|16821.8|16840.7|16826.7|16834.3|16820.3|0
1620257700000|2021-05-05 23:35:00|16835.1|16821.1|16835.7|16821.7|16837.2|16823.2|16835.1|16821.1|0
1620258000000|2021-05-05 23:40:00|16836.1|16822.1|16839|16825|16840.4|16826.4|16836.1|16822.1|0
1620258300000|2021-05-05 23:45:00|16839.7|16825.7|16839.7|16825.7|16841.1|16827.1|16837.6|16823.6|0
1620258600000|2021-05-05 23:50:00|16840|16826|16848.2|16834.2|16849.6|16835.6|16840|16826|0
1620258900000|2021-05-05 23:55:00|16848.5|16834.5|16848.2|16834.2|16849.6|16835.6|16846.1|16832.1|0
1620259200000|2021-05-06 00:00:00|16847.5|16833.5|16851|16837|16852.8|16838.8|16846.8|16832.8|0
1620259500000|2021-05-06 00:05:00|16851.7|16837.7|16845.4|16831.4|16851.7|16837.7|16843.9|16829.9|0
1620259800000|2021-05-06 00:10:00|16844.7|16830.7|16844.7|16830.7|16848.9|16834.9|16843.9|16829.9|0
1620260100000|2021-05-06 00:15:00|16845|16831|16848.7|16834.7|16853.3|16839.3|16843.8|16829.8|0
1620260400000|2021-05-06 00:20:00|16848.4|16834.4|16846.2|16832.2|16849.1|16835.1|16843.8|16829.8|0
1620260700000|2021-05-06 00:25:00|16846.4|16832.4|16846.4|16832.4|16846.8|16832.8|16845.7|16831.7|0
1620261000000|2021-05-06 00:30:00|16846.1|16832.1|16846.4|16832.4|16849.6|16835.6|16846.1|16832.1|0
1620261300000|2021-05-06 00:35:00|16846.6|16832.6|16852.4|16838.4|16852.4|16838.4|16845.7|16831.7|0
1620261600000|2021-05-06 00:40:00|16852.1|16838.1|16865.7|16851.7|16866.1|16852.1|16851.7|16837.7|0
1620261900000|2021-05-06 00:45:00|16866.1|16852.1|16913.9|16909.9|16914.4|16910.4|16866.1|16852.1|4638
1620262200000|2021-05-06 00:50:00|16914.4|16910.4|16907.4|16903.4|16917.4|16913.4|16897.9|16893.9|1500
1620262500000|2021-05-06 00:55:00|16909.9|16905.9|16919.9|16915.9|16920.4|16916.4|16907.4|16903.4|1257
1620262800000|2021-05-06 01:00:00|16920.4|16916.4|16948.9|16944.9|16949.9|16945.9|16898.9|16894.9|6169
1620263100000|2021-05-06 01:05:00|16950.4|16946.4|16930.9|16926.9|16959.9|16955.9|16923.4|16919.4|4189
1620263400000|2021-05-06 01:10:00|16932.9|16928.9|16957.9|16953.9|16964.4|16960.4|16926.4|16922.4|3891
1620263700000|2021-05-06 01:15:00|16958.4|16954.4|16995.4|16991.4|16995.4|16991.4|16936.9|16932.9|5130
1620264000000|2021-05-06 01:20:00|16994.9|16990.9|17023.9|17019.9|17027.4|17023.4|16968.9|16964.9|6457
1620264300000|2021-05-06 01:25:00|17022.9|17018.9|17044.4|17040.4|17045.4|17041.4|17014.9|17010.9|5008
1620264600000|2021-05-06 01:30:00|17041.9|17037.9|17017.9|17013.9|17049.9|17045.9|17015.4|17011.4|4779
1620264900000|2021-05-06 01:35:00|17018.9|17014.9|17053.4|17049.4|17065.4|17061.4|17005.4|17001.4|5930
1620265200000|2021-05-06 01:40:00|17055.9|17051.9|17046.9|17042.9|17063.4|17059.4|17046.9|17042.9|2579
1620265500000|2021-05-06 01:45:00|17049.9|17045.9|17065.4|17061.4|17080.4|17076.4|17042.4|17038.4|4731
1620265800000|2021-05-06 01:50:00|17064.4|17060.4|17062.4|17058.4|17073.4|17069.4|17053.4|17049.4|1750
1620266100000|2021-05-06 01:55:00|17061.9|17057.9|17034.9|17030.9|17065.9|17061.9|17001.9|16997.9|6005
1620266400000|2021-05-06 02:00:00|17035.9|17031.9|17036.4|17032.4|17056.9|17052.9|17026.4|17022.4|2973
1620266700000|2021-05-06 02:05:00|17035.9|17031.9|17017.4|17013.4|17052.4|17048.4|17003.4|16999.4|2716
1620267000000|2021-05-06 02:10:00|17014.4|17010.4|17023.9|17019.9|17034.4|17030.4|16986.4|16982.4|3888
1620267300000|2021-05-06 02:15:00|17024.9|17020.9|17040.4|17036.4|17043.9|17039.9|17006.9|17002.9|2005
1620267600000|2021-05-06 02:20:00|17039.9|17035.9|17044.9|17040.9|17047.9|17043.9|17025.9|17021.9|1651
1620267900000|2021-05-06 02:25:00|17046.4|17042.4|17047.9|17043.9|17065.4|17061.4|17046.4|17042.4|2278
1620268200000|2021-05-06 02:30:00|17047.4|17043.4|17033.4|17029.4|17062.4|17058.4|17032.4|17028.4|1602
1620268500000|2021-05-06 02:35:00|17032.4|17028.4|17045.9|17041.9|17068.4|17064.4|17027.4|17023.4|3183
1620268800000|2021-05-06 02:40:00|17045.4|17041.4|17025.4|17021.4|17045.4|17041.4|17014.9|17010.9|2307
1620269100000|2021-05-06 02:45:00|17025.9|17021.9|17013.4|17009.4|17038.4|17034.4|17006.4|17002.4|1797
1620269400000|2021-05-06 02:50:00|17012.9|17008.9|16960.4|16956.4|17016.9|17012.9|16942.9|16938.9|7502
1620269700000|2021-05-06 02:55:00|16960.9|16956.9|16967.4|16963.4|16974.9|16970.9|16948.9|16944.9|2570
1620270000000|2021-05-06 03:00:00|16965.9|16961.9|16930.9|16926.9|16982.4|16978.4|16930.9|16926.9|3034
1620270300000|2021-05-06 03:05:00|16931.4|16927.4|16923.9|16919.9|16942.4|16938.4|16916.4|16912.4|4412
1620270600000|2021-05-06 03:10:00|16922.9|16918.9|16936.9|16932.9|16945.9|16941.9|16916.4|16912.4|2079
1620270900000|2021-05-06 03:15:00|16937.4|16933.4|16864.4|16860.4|16939.9|16935.9|16856.9|16852.9|7278
1620271200000|2021-05-06 03:20:00|16863.9|16859.9|16881.9|16877.9|16888.4|16884.4|16842.9|16838.9|5155
1620271500000|2021-05-06 03:25:00|16882.9|16878.9|16869.9|16865.9|16903.4|16899.4|16857.4|16853.4|3125
1620271800000|2021-05-06 03:30:00|16870.9|16866.9|16859.4|16855.4|16883.9|16879.9|16843.4|16839.4|3193
1620272100000|2021-05-06 03:35:00|16859.9|16855.9|16814.4|16810.4|16859.9|16855.9|16799.4|16795.4|5839
1620272400000|2021-05-06 03:40:00|16812.9|16808.9|16789.4|16785.4|16817.4|16813.4|16704.9|16700.9|9129
1620272700000|2021-05-06 03:45:00|16788.9|16784.9|16783.9|16779.9|16806.9|16802.9|16757.4|16753.4|4391
1620273000000|2021-05-06 03:50:00|16784.4|16780.4|16809.4|16805.4|16828.9|16824.9|16763.4|16759.4|3465
1620273300000|2021-05-06 03:55:00|16808.4|16804.4|16826.9|16822.9|16830.4|16826.4|16802.4|16798.4|2380
1620273600000|2021-05-06 04:00:00|16827.9|16823.9|16787.4|16783.4|16842.4|16838.4|16773.9|16769.9|3689
1620273900000|2021-05-06 04:05:00|16786.9|16782.9|16785.4|16781.4|16803.4|16799.4|16769.4|16765.4|1839
1620274200000|2021-05-06 04:10:00|16786.4|16782.4|16764.4|16760.4|16815.4|16811.4|16764.4|16760.4|2681
1620274500000|2021-05-06 04:15:00|16764.9|16760.9|16814.4|16810.4|16820.4|16816.4|16763.9|16759.9|2298
1620274800000|2021-05-06 04:20:00|16816.9|16812.9|16792.9|16788.9|16825.4|16821.4|16784.4|16780.4|1842
1620275100000|2021-05-06 04:25:00|16793.9|16789.9|16815.9|16811.9|16823.4|16819.4|16792.9|16788.9|1383
1620275400000|2021-05-06 04:30:00|16817.9|16813.9|16858.9|16854.9|16859.4|16855.4|16817.9|16813.9|3391
1620275700000|2021-05-06 04:35:00|16858.4|16854.4|16857.9|16853.9|16862.4|16858.4|16847.4|16843.4|1463
1620276000000|2021-05-06 04:40:00|16858.4|16854.4|16880.4|16876.4|16884.9|16880.9|16855.9|16851.9|2270
1620276300000|2021-05-06 04:45:00|16881.4|16877.4|16856.9|16852.9|16896.4|16892.4|16855.9|16851.9|2438
1620276600000|2021-05-06 04:50:00|16860.4|16856.4|16874.4|16870.4|16879.4|16875.4|16858.4|16854.4|1276
1620276900000|2021-05-06 04:55:00|16873.9|16869.9|16851.9|16847.9|16874.9|16870.9|16843.9|16839.9|1718
1620277200000|2021-05-06 05:00:00|16852.4|16848.4|16867.9|16863.9|16873.4|16869.4|16847.4|16843.4|1635
1620277500000|2021-05-06 05:05:00|16868.4|16864.4|16857.9|16853.9|16883.4|16879.4|16857.4|16853.4|1387
1620277800000|2021-05-06 05:10:00|16858.9|16854.9|16850.9|16846.9|16860.4|16856.4|16832.4|16828.4|1700
1620278100000|2021-05-06 05:15:00|16850.4|16846.4|16879.4|16875.4|16881.9|16877.9|16845.9|16841.9|1785
1620278400000|2021-05-06 05:20:00|16878.9|16874.9|16902.4|16898.4|16907.9|16903.9|16878.9|16874.9|2538
1620278700000|2021-05-06 05:25:00|16901.9|16897.9|16943.4|16939.4|16943.4|16939.4|16900.9|16896.9|3301
1620279000000|2021-05-06 05:30:00|16943.9|16939.9|16947.4|16943.4|16950.4|16946.4|16935.4|16931.4|2606
1620279300000|2021-05-06 05:35:00|16947.9|16943.9|16938.4|16934.4|16948.4|16944.4|16938.4|16934.4|1387
1620279600000|2021-05-06 05:40:00|16939.4|16935.4|16945.4|16941.4|16950.4|16946.4|16934.4|16930.4|2759
1620279900000|2021-05-06 05:45:00|16951|16937|16952.2|16938.2|16954.6|16940.6|16949|16935|0
1620280200000|2021-05-06 05:50:00|16952.1|16938.1|16948.9|16934.9|16952.6|16938.6|16948.6|16934.6|0
1620280500000|2021-05-06 05:55:00|16948.6|16934.6|16959.9|16945.9|16962.4|16948.4|16947.5|16933.5|0
1620280800000|2021-05-06 06:00:00|16959.6|16945.6|16953.7|16939.7|16959.6|16945.6|16948.9|16934.9|0
1620281100000|2021-05-06 06:05:00|16953.9|16939.9|16950.1|16936.1|16956.6|16942.6|16949.7|16935.7|0
1620281400000|2021-05-06 06:10:00|16947.9|16933.9|16945.1|16931.1|16947.9|16933.9|16942.6|16928.6|0
1620281700000|2021-05-06 06:15:00|16945.4|16931.4|16933.6|16919.6|16948.5|16934.5|16933.6|16919.6|0
1620282000000|2021-05-06 06:20:00|16933.7|16919.7|16932.9|16918.9|16940.1|16926.1|16932.9|16918.9|0
1620282300000|2021-05-06 06:25:00|16933.1|16919.1|16937.8|16923.8|16937.8|16923.8|16933.1|16919.1|0
1620282600000|2021-05-06 06:30:00|16935.8|16921.8|16938|16924|16938|16924|16935.1|16921.1|0
1620282900000|2021-05-06 06:35:00|16938.1|16924.1|16937.3|16923.3|16938.9|16924.9|16937.3|16923.3|0
1620283200000|2021-05-06 06:40:00|16937.2|16923.2|16940.1|16926.1|16941.5|16927.5|16935.6|16921.6|0
1620283500000|2021-05-06 06:45:00|16940.4|16926.4|16946.6|16932.6|16946.6|16932.6|16939.9|16925.9|0
1620283800000|2021-05-06 06:50:00|16946.5|16932.5|16943.9|16929.9|16946.6|16932.6|16943.3|16929.3|0
1620284100000|2021-05-06 06:55:00|16943.3|16929.3|16953.1|16939.1|16953.1|16939.1|16943.3|16929.3|0
1620284400000|2021-05-06 07:00:00|16953.7|16939.7|16977.9|16971.9|16983.4|16977.4|16953.7|16939.7|1177
1620284700000|2021-05-06 07:05:00|16978.9|16972.9|16985.4|16979.4|16989.4|16983.4|16977.4|16971.4|519
1620285000000|2021-05-06 07:10:00|16984.4|16978.4|16994.4|16988.4|16996.4|16990.4|16983.9|16977.9|368
1620285300000|2021-05-06 07:15:00|16994.9|16988.9|16990.4|16984.4|17002.4|16996.4|16990.4|16984.4|920
1620285600000|2021-05-06 07:20:00|16991.4|16985.4|16993.4|16987.4|16997.4|16991.4|16990.4|16984.4|310
1620285900000|2021-05-06 07:25:00|16993.9|16987.9|17001.4|16995.4|17008.4|17002.4|16993.9|16987.9|423
1620286200000|2021-05-06 07:30:00|17001.9|16995.9|16999.9|16993.9|17006.4|17000.4|16999.9|16993.9|202
1620286500000|2021-05-06 07:35:00|16999.4|16993.4|16993.4|16987.4|17004.4|16998.4|16992.9|16986.9|390
1620286800000|2021-05-06 07:40:00|16993.9|16987.9|16997.4|16991.4|16998.4|16992.4|16993.9|16987.9|99
1620287100000|2021-05-06 07:45:00|16997.9|16991.9|16996.4|16990.4|17001.4|16995.4|16995.4|16989.4|185
1620287400000|2021-05-06 07:50:00|16996.9|16990.9|16992.4|16986.4|16997.4|16991.4|16990.4|16984.4|191
1620287700000|2021-05-06 07:55:00|16991.9|16985.9|16989.9|16983.9|16993.4|16987.4|16987.4|16981.4|263
1620288000000|2021-05-06 08:00:00|16990.9|16984.9|16990.4|16984.4|16993.4|16987.4|16988.4|16982.4|161
1620288300000|2021-05-06 08:05:00|16990.9|16984.9|16995.4|16989.4|16995.4|16989.4|16988.9|16982.9|140
1620288600000|2021-05-06 08:10:00|16994.9|16988.9|16996.4|16990.4|16996.4|16990.4|16994.4|16988.4|86
1620288900000|2021-05-06 08:15:00|16995.4|16989.4|16992.4|16986.4|16996.4|16990.4|16991.4|16985.4|61
1620289200000|2021-05-06 08:20:00|16991.4|16985.4|16997.4|16991.4|16997.4|16991.4|16991.4|16985.4|67
1620289500000|2021-05-06 08:25:00|16996.4|16990.4|16999.4|16993.4|16999.4|16993.4|16995.4|16989.4|168
1620289800000|2021-05-06 08:30:00|16998.9|16992.9|16999.4|16993.4|17000.4|16994.4|16996.4|16990.4|151
1620290100000|2021-05-06 08:35:00|16999.9|16993.9|16993.4|16987.4|17001.4|16995.4|16992.9|16986.9|127
1620290400000|2021-05-06 08:40:00|16992.9|16986.9|16986.4|16980.4|16994.4|16988.4|16985.9|16979.9|200
1620290700000|2021-05-06 08:45:00|16987.4|16981.4|16981.4|16975.4|16987.9|16981.9|16977.4|16971.4|422
1620291000000|2021-05-06 08:50:00|16980.9|16974.9|16974.9|16968.9|16982.4|16976.4|16970.9|16964.9|326
1620291300000|2021-05-06 08:55:00|16974.4|16968.4|16980.4|16974.4|16980.4|16974.4|16971.4|16965.4|174
1620291600000|2021-05-06 09:00:00|16981.9|16975.9|17003.5|16997.5|17003.5|16997.5|16980.9|16974.9|268
1620291900000|2021-05-06 09:05:00|17002.5|16996.5|17008|17002|17009|17003|17001.5|16995.5|112
1620292200000|2021-05-06 09:10:00|17008.5|17002.5|16994.5|16988.5|17008.5|17002.5|16994.5|16988.5|175
1620292500000|2021-05-06 09:15:00|16992.5|16986.5|16972|16966|16995|16989|16971.5|16965.5|878
1620292800000|2021-05-06 09:20:00|16972.5|16966.5|16993.2|16987.2|16993.2|16987.2|16970.5|16964.5|424
1620293100000|2021-05-06 09:25:00|16993.7|16987.7|16986.2|16980.2|16993.7|16987.7|16985.2|16979.2|225
1620293400000|2021-05-06 09:30:00|16985.2|16979.2|16982.7|16976.7|16985.2|16979.2|16973.2|16967.2|433
1620293700000|2021-05-06 09:35:00|16982.2|16976.2|16980.7|16974.7|16983.2|16977.2|16971.7|16965.7|467
1620294000000|2021-05-06 09:40:00|16980.2|16974.2|16982.2|16976.2|16983.2|16977.2|16976.2|16970.2|179
1620294300000|2021-05-06 09:45:00|16983.2|16977.2|16989.2|16983.2|16990.7|16984.7|16982.2|16976.2|239
1620294600000|2021-05-06 09:50:00|16990.2|16984.2|16988.2|16982.2|16990.2|16984.2|16984.2|16978.2|136
1620294900000|2021-05-06 09:55:00|16988.7|16982.7|16993.2|16987.2|16994.2|16988.2|16988.2|16982.2|131
1620295200000|2021-05-06 10:00:00|16992.7|16986.7|17002.7|16996.7|17002.7|16996.7|16992.2|16986.2|243
1620295500000|2021-05-06 10:05:00|17003.2|16997.2|17011.2|17005.2|17012.2|17006.2|17002.2|16996.2|342
1620295800000|2021-05-06 10:10:00|17010.2|17004.2|17006.2|17000.2|17011.2|17005.2|17003.2|16997.2|136
1620296100000|2021-05-06 10:15:00|17005.7|16999.7|17007.7|17001.7|17008.2|17002.2|17001.2|16995.2|130
1620296400000|2021-05-06 10:20:00|17008.2|17002.2|17009.7|17003.7|17014.2|17008.2|17006.7|17000.7|142
1620296700000|2021-05-06 10:25:00|17010.7|17004.7|17005.2|16999.2|17011.2|17005.2|17004.2|16998.2|103
1620297000000|2021-05-06 10:30:00|17004.7|16998.7|17005.7|16999.7|17007.2|17001.2|17002.7|16996.7|124
1620297300000|2021-05-06 10:35:00|17006.2|17000.2|17006.2|17000.2|17010.7|17004.7|17005.2|16999.2|92
1620297600000|2021-05-06 10:40:00|17006.7|17000.7|17003.2|16997.2|17009.2|17003.2|17003.2|16997.2|162
1620297900000|2021-05-06 10:45:00|17003.7|16997.7|16997.7|16991.7|17004.2|16998.2|16997.2|16991.2|146
1620298200000|2021-05-06 10:50:00|16997.2|16991.2|16995.2|16989.2|16998.2|16992.2|16991.7|16985.7|184
1620298500000|2021-05-06 10:55:00|16996.2|16990.2|16995.7|16989.7|17001.2|16995.2|16995.2|16989.2|103
1620298800000|2021-05-06 11:00:00|16994.7|16988.7|16999.7|16993.7|17005.2|16999.2|16992.2|16986.2|165
1620299100000|2021-05-06 11:05:00|17000.7|16994.7|17001.2|16995.2|17002.2|16996.2|16997.2|16991.2|56
1620299400000|2021-05-06 11:10:00|17000.7|16994.7|17006.7|17000.7|17007.2|17001.2|17000.7|16994.7|130
1620299700000|2021-05-06 11:15:00|17006.2|17000.2|17003.7|16997.7|17007.7|17001.7|17001.2|16995.2|78
1620300000000|2021-05-06 11:20:00|17003.2|16997.2|17003.2|16997.2|17005.2|16999.2|17000.2|16994.2|57
1620300300000|2021-05-06 11:25:00|17002.7|16996.7|17001.7|16995.7|17003.2|16997.2|16998.2|16992.2|51
1620300600000|2021-05-06 11:30:00|17001.2|16995.2|16999.2|16993.2|17001.7|16995.7|16998.2|16992.2|61
1620300900000|2021-05-06 11:35:00|16998.2|16992.2|16993.2|16987.2|16998.2|16992.2|16992.7|16986.7|138
1620301200000|2021-05-06 11:40:00|16992.2|16986.2|16996.7|16990.7|16997.2|16991.2|16992.2|16986.2|76
1620301500000|2021-05-06 11:45:00|16996.2|16990.2|16997.2|16991.2|16997.2|16991.2|16994.2|16988.2|60
1620301800000|2021-05-06 11:50:00|16998.2|16992.2|16999.2|16993.2|17000.7|16994.7|16997.2|16991.2|46
1620302100000|2021-05-06 11:55:00|17000.2|16994.2|16997.2|16991.2|17001.2|16995.2|16996.2|16990.2|55
1620302400000|2021-05-06 12:00:00|16998.2|16992.2|17001.2|16995.2|17003.2|16997.2|16998.2|16992.2|109
1620302700000|2021-05-06 12:05:00|17000.7|16994.7|16996.2|16990.2|17002.7|16996.7|16994.2|16988.2|75
1620303000000|2021-05-06 12:10:00|16997.2|16991.2|16993.2|16987.2|16997.2|16991.2|16991.2|16985.2|115
1620303300000|2021-05-06 12:15:00|16994.2|16988.2|16983.2|16977.2|16994.7|16988.7|16982.2|16976.2|259
1620303600000|2021-05-06 12:20:00|16983.7|16977.7|16986.2|16980.2|16989.2|16983.2|16980.2|16974.2|243
1620303900000|2021-05-06 12:25:00|16987.2|16981.2|16990.2|16984.2|16992.7|16986.7|16987.2|16981.2|140
1620304200000|2021-05-06 12:30:00|16991.2|16985.2|16995.7|16989.7|16995.7|16989.7|16986.2|16980.2|247
1620304500000|2021-05-06 12:35:00|16994.7|16988.7|16995.2|16989.2|16997.2|16991.2|16992.2|16986.2|89
1620304800000|2021-05-06 12:40:00|16994.7|16988.7|16995.2|16989.2|16997.2|16991.2|16991.2|16985.2|62
1620305100000|2021-05-06 12:45:00|16994.2|16988.2|16997.2|16991.2|16998.2|16992.2|16990.7|16984.7|141
1620305400000|2021-05-06 12:50:00|16998.2|16992.2|17002.2|16996.2|17002.2|16996.2|16998.2|16992.2|150
1620305700000|2021-05-06 12:55:00|17001.2|16995.2|17008.2|17002.2|17012.2|17006.2|16999.7|16993.7|409
1620306000000|2021-05-06 13:00:00|17009.2|17003.2|17006.7|17000.7|17012.2|17006.2|17006.2|17000.2|250
1620306300000|2021-05-06 13:05:00|17006.2|17000.2|17009.2|17003.2|17011.2|17005.2|17005.2|16999.2|126
1620306600000|2021-05-06 13:10:00|17010.2|17004.2|17008.7|17002.7|17010.2|17004.2|17008.2|17002.2|48
1620306900000|2021-05-06 13:15:00|17008.2|17002.2|17009.2|17003.2|17009.2|17003.2|17003.7|16997.7|130
1620307200000|2021-05-06 13:20:00|17008.2|17002.2|17019.2|17013.2|17021.2|17015.2|17007.2|17001.2|479
1620307500000|2021-05-06 13:25:00|17018.2|17012.2|17019.2|17013.2|17021.2|17015.2|17017.2|17011.2|177
1620307800000|2021-05-06 13:30:00|17019.7|17013.7|16998.2|16992.2|17022.7|17016.7|16996.2|16990.2|862
1620308100000|2021-05-06 13:35:00|16996.7|16990.7|17032.2|17026.2|17035.2|17029.2|16996.7|16990.7|1080
1620308400000|2021-05-06 13:40:00|17032.7|17026.7|17014.2|17008.2|17033.2|17027.2|17010.2|17004.2|674
1620308700000|2021-05-06 13:45:00|17010.7|17004.7|17014.2|17008.2|17024.2|17018.2|17007.7|17001.7|548
1620309000000|2021-05-06 13:50:00|17014.7|17008.7|17015.7|17009.7|17026.7|17020.7|17012.2|17006.2|357
1620309300000|2021-05-06 13:55:00|17012.2|17006.2|17004.2|16998.2|17017.7|17011.7|17004.2|16998.2|479
1620309600000|2021-05-06 14:00:00|17003.2|16997.2|16997.2|16991.2|17003.2|16997.2|16986.2|16980.2|1251
1620309900000|2021-05-06 14:05:00|16996.7|16990.7|16987.2|16981.2|16998.2|16992.2|16987.2|16981.2|481
1620310200000|2021-05-06 14:10:00|16989.7|16983.7|16994.7|16988.7|17004.2|16998.2|16989.7|16983.7|442
1620310500000|2021-05-06 14:15:00|16994.2|16988.2|16986.2|16980.2|17001.2|16995.2|16982.2|16976.2|590
1620310800000|2021-05-06 14:20:00|16985.7|16979.7|16997.7|16991.7|16998.2|16992.2|16981.2|16975.2|423
1620311100000|2021-05-06 14:25:00|16998.2|16992.2|16994.2|16988.2|16999.2|16993.2|16992.7|16986.7|293
1620311400000|2021-05-06 14:30:00|16994.7|16988.7|17006.2|17000.2|17006.2|17000.2|16992.2|16986.2|310
1620311700000|2021-05-06 14:35:00|17005.7|16999.7|17013.7|17007.7|17015.2|17009.2|17005.7|16999.7|516
1620312000000|2021-05-06 14:40:00|17013.2|17007.2|17010.7|17004.7|17019.2|17013.2|17009.2|17003.2|391
1620312300000|2021-05-06 14:45:00|17011.2|17005.2|17011.2|17005.2|17017.2|17011.2|17010.2|17004.2|188
1620312600000|2021-05-06 14:50:00|17012.7|17006.7|17020.2|17014.2|17021.2|17015.2|17012.2|17006.2|216
1620312900000|2021-05-06 14:55:00|17021.2|17015.2|17018.7|17012.7|17022.2|17016.2|17013.2|17007.2|235
1620313200000|2021-05-06 15:00:00|17019.2|17013.2|17014.7|17008.7|17022.7|17016.7|17009.2|17003.2|265
1620313500000|2021-05-06 15:05:00|17015.7|17009.7|17003.7|16997.7|17017.2|17011.2|16999.2|16993.2|496
1620313800000|2021-05-06 15:10:00|17003.2|16997.2|16999.7|16993.7|17005.2|16999.2|16999.2|16993.2|235
1620314100000|2021-05-06 15:15:00|17000.2|16994.2|17009.2|17003.2|17010.2|17004.2|16998.2|16992.2|292
1620314400000|2021-05-06 15:20:00|17008.7|17002.7|17023.2|17017.2|17023.2|17017.2|17007.2|17001.2|425
1620314700000|2021-05-06 15:25:00|17022.2|17016.2|17026.2|17020.2|17030.2|17024.2|17020.2|17014.2|617
1620315000000|2021-05-06 15:30:00|17026.7|17020.7|17048.2|17042.2|17048.7|17042.7|17022.2|17016.2|1121
1620315300000|2021-05-06 15:35:00|17048.7|17042.7|17050.2|17044.2|17051.2|17045.2|17047.7|17041.7|602
1620315600000|2021-05-06 15:40:00|17051.2|17045.2|17060.2|17054.2|17065.2|17059.2|17051.2|17045.2|611
1620315900000|2021-05-06 15:45:00|17060.7|17054.7|17057.7|17051.7|17061.2|17055.2|17054.2|17048.2|414
1620316200000|2021-05-06 15:50:00|17058.2|17052.2|17062.7|17056.7|17067.2|17061.2|17058.2|17052.2|500
1620316500000|2021-05-06 15:55:00|17062.2|17056.2|17069.2|17063.2|17069.2|17063.2|17060.2|17054.2|317
1620316800000|2021-05-06 16:00:00|17071.7|17065.7|17070.2|17064.2|17078.2|17072.2|17064.2|17058.2|838
1620317100000|2021-05-06 16:05:00|17071.2|17065.2|17061.2|17055.2|17072.2|17066.2|17060.2|17054.2|260
1620317400000|2021-05-06 16:10:00|17060.7|17054.7|17057.7|17051.7|17063.7|17057.7|17056.7|17050.7|208
1620317700000|2021-05-06 16:15:00|17057.2|17051.2|17066.2|17060.2|17070.2|17064.2|17056.7|17050.7|219
1620318000000|2021-05-06 16:20:00|17065.2|17059.2|17074.7|17068.7|17075.2|17069.2|17065.2|17059.2|248
1620318300000|2021-05-06 16:25:00|17075.2|17069.2|17085.2|17079.2|17085.2|17079.2|17074.2|17068.2|564
1620318600000|2021-05-06 16:30:00|17085.7|17079.7|17077.7|17071.7|17089.2|17083.2|17077.7|17071.7|506
1620318900000|2021-05-06 16:35:00|17078.2|17072.2|17073.2|17067.2|17081.2|17075.2|17067.7|17061.7|404
1620319200000|2021-05-06 16:40:00|17074.2|17068.2|17078.2|17072.2|17080.2|17074.2|17073.2|17067.2|154
1620319500000|2021-05-06 16:45:00|17078.7|17072.7|17072.2|17066.2|17079.2|17073.2|17070.2|17064.2|161
1620319800000|2021-05-06 16:50:00|17073.2|17067.2|17077.2|17071.2|17079.2|17073.2|17073.2|17067.2|118
1620320100000|2021-05-06 16:55:00|17076.7|17070.7|17073.2|17067.2|17076.7|17070.7|17070.2|17064.2|128
1620320400000|2021-05-06 17:00:00|17072.2|17066.2|17073.7|17067.7|17079.2|17073.2|17070.2|17064.2|144
1620320700000|2021-05-06 17:05:00|17074.2|17068.2|17070.2|17064.2|17074.7|17068.7|17063.2|17057.2|224
1620321000000|2021-05-06 17:10:00|17070.7|17064.7|17057.2|17051.2|17071.2|17065.2|17057.2|17051.2|226
1620321300000|2021-05-06 17:15:00|17057.7|17051.7|17056.2|17050.2|17061.2|17055.2|17054.2|17048.2|223
1620321600000|2021-05-06 17:20:00|17055.7|17049.7|17059.2|17053.2|17061.2|17055.2|17055.7|17049.7|201
1620321900000|2021-05-06 17:25:00|17058.7|17052.7|17062.7|17056.7|17065.2|17059.2|17058.7|17052.7|88
1620322200000|2021-05-06 17:30:00|17062.2|17056.2|17068.2|17062.2|17068.2|17062.2|17061.7|17055.7|89
1620322500000|2021-05-06 17:35:00|17069.2|17063.2|17064.7|17058.7|17071.2|17065.2|17063.2|17057.2|137
1620322800000|2021-05-06 17:40:00|17065.2|17059.2|17057.2|17051.2|17065.7|17059.7|17050.2|17044.2|383
1620323100000|2021-05-06 17:45:00|17057.7|17051.7|17055.7|17049.7|17057.7|17051.7|17050.7|17044.7|164
1620323400000|2021-05-06 17:50:00|17056.2|17050.2|17049.2|17043.2|17056.2|17050.2|17040.2|17034.2|363
1620323700000|2021-05-06 17:55:00|17049.7|17043.7|17047.2|17041.2|17053.2|17047.2|17043.2|17037.2|94
1620324000000|2021-05-06 18:00:00|17046.7|17040.7|17051.2|17045.2|17051.2|17045.2|17045.7|17039.7|84
1620324300000|2021-05-06 18:05:00|17050.7|17044.7|17052.2|17046.2|17056.2|17050.2|17047.7|17041.7|107
1620324600000|2021-05-06 18:10:00|17051.7|17045.7|17049.2|17043.2|17063.2|17057.2|17030.7|17024.7|764
1620324900000|2021-05-06 18:15:00|17047.7|17041.7|17054.7|17048.7|17057.2|17051.2|17044.7|17038.7|147
1620325200000|2021-05-06 18:20:00|17054.2|17048.2|17055.7|17049.7|17056.2|17050.2|17042.7|17036.7|116
1620325500000|2021-05-06 18:25:00|17056.2|17050.2|17040.7|17034.7|17059.2|17053.2|17039.7|17033.7|268
1620325800000|2021-05-06 18:30:00|17041.7|17035.7|17040.7|17034.7|17046.7|17040.7|17036.7|17030.7|162
1620326100000|2021-05-06 18:35:00|17041.2|17035.2|17040.2|17034.2|17046.2|17040.2|17035.2|17029.2|151
1620326400000|2021-05-06 18:40:00|17040.7|17034.7|17040.7|17034.7|17046.2|17040.2|17035.2|17029.2|91
1620326700000|2021-05-06 18:45:00|17041.7|17035.7|17050.7|17044.7|17053.2|17047.2|17041.2|17035.2|148
1620327000000|2021-05-06 18:50:00|17051.2|17045.2|17058.2|17052.2|17061.7|17055.7|17047.2|17041.2|164
1620327300000|2021-05-06 18:55:00|17056.7|17050.7|17054.7|17048.7|17061.7|17055.7|17053.2|17047.2|97
1620327600000|2021-05-06 19:00:00|17055.2|17049.2|17054.7|17048.7|17059.7|17053.7|17050.2|17044.2|64
1620327900000|2021-05-06 19:05:00|17054.2|17048.2|17062.7|17056.7|17062.7|17056.7|17054.2|17048.2|74
1620328200000|2021-05-06 19:10:00|17061.7|17055.7|17074.7|17068.7|17077.2|17071.2|17061.7|17055.7|271
1620328500000|2021-05-06 19:15:00|17074.2|17068.2|17074.7|17068.7|17075.7|17069.7|17071.2|17065.2|67
1620328800000|2021-05-06 19:20:00|17073.7|17067.7|17075.7|17069.7|17076.2|17070.2|17071.7|17065.7|43
1620329100000|2021-05-06 19:25:00|17075.2|17069.2|17090.2|17084.2|17095.7|17089.7|17073.2|17067.2|573
1620329400000|2021-05-06 19:30:00|17089.2|17083.2|17090.7|17084.7|17096.2|17090.2|17088.7|17082.7|198
1620329700000|2021-05-06 19:35:00|17091.2|17085.2|17100.7|17094.7|17100.7|17094.7|17090.7|17084.7|206
1620330000000|2021-05-06 19:40:00|17101.7|17095.7|17098.7|17092.7|17102.7|17096.7|17095.7|17089.7|119
1620330300000|2021-05-06 19:45:00|17099.2|17093.2|17100.7|17094.7|17100.7|17094.7|17091.7|17085.7|174
1620330600000|2021-05-06 19:50:00|17101.2|17095.2|17097.7|17091.7|17105.2|17099.2|17091.2|17085.2|295
1620330900000|2021-05-06 19:55:00|17098.2|17092.2|17104.7|17098.7|17106.2|17100.2|17093.7|17087.7|133
1620331200000|2021-05-06 20:00:00|17105.7|17099.7|17117.7|17111.7|17120.7|17114.7|17103.7|17097.7|636
1620331500000|2021-05-06 20:05:00|17117.2|17111.2|17119.2|17113.2|17122.2|17116.2|17116.7|17110.7|142
1620331800000|2021-05-06 20:10:00|17120.7|17114.7|17120.2|17114.2|17122.2|17116.2|17118.2|17112.2|70
1620332100000|2021-05-06 20:15:00|17116.2|17110.2|17120.7|17114.7|17120.7|17114.7|17116.2|17110.2|124
1620332400000|2021-05-06 20:20:00|17121.2|17115.2|17119.2|17113.2|17121.2|17115.2|17117.2|17111.2|142
1620332700000|2021-05-06 20:25:00|17119.7|17113.7|17115.2|17109.2|17122.2|17116.2|17114.2|17108.2|182
1620333000000|2021-05-06 20:30:00|17115.7|17109.7|17120.2|17114.2|17120.7|17114.7|17112.7|17106.7|95
1620333300000|2021-05-06 20:35:00|17119.7|17113.7|17122.2|17116.2|17122.2|17116.2|17118.2|17112.2|65
1620333600000|2021-05-06 20:40:00|17122.7|17116.7|17124.2|17118.2|17125.7|17119.7|17122.2|17116.2|147
1620333900000|2021-05-06 20:45:00|17124.7|17118.7|17121.7|17115.7|17124.7|17118.7|17118.7|17112.7|160
1620334200000|2021-05-06 20:50:00|17121.2|17115.2|17120.2|17114.2|17121.7|17115.7|17118.2|17112.2|103
1620334500000|2021-05-06 20:55:00|17120.7|17114.7|17120.2|17114.2|17122.2|17116.2|17119.2|17113.2|206
1620334800000|2021-05-06 21:00:00|17124|17110|17123.9|17109.9|17124.4|17110.4|17123.2|17109.2|0
1620335100000|2021-05-06 21:05:00|17124|17110|17123.8|17109.8|17124.1|17110.1|17123|17109|0
1620335400000|2021-05-06 21:10:00|17123.6|17109.6|17122.6|17108.6|17124.3|17110.3|17122.1|17108.1|0
1620335700000|2021-05-06 21:15:00|17122.7|17108.7|17121.9|17107.9|17122.8|17108.8|17120.9|17106.9|0
1620336000000|2021-05-06 21:20:00|17122.7|17108.7|17122.4|17108.4|17122.8|17108.8|17121.7|17107.7|0
1620336300000|2021-05-06 21:25:00|17122.5|17108.5|17122.4|17108.4|17122.5|17108.5|17122.4|17108.4|0
1620336600000|2021-05-06 21:30:00|17122.3|17108.3|17122.3|17108.3|17122.4|17108.4|17122|17108|0
1620336900000|2021-05-06 21:35:00|17122.2|17108.2|17123.4|17109.4|17123.4|17109.4|17122.2|17108.2|0
1620337200000|2021-05-06 21:40:00|17123.3|17109.3|17122.5|17108.5|17123.3|17109.3|17121.8|17107.8|0
1620337500000|2021-05-06 21:45:00|17122.7|17108.7|17122.9|17108.9|17122.9|17108.9|17122.1|17108.1|0
1620337800000|2021-05-06 21:50:00|17123.3|17109.3|17123.1|17109.1|17123.6|17109.6|17122.7|17108.7|0
1620338100000|2021-05-06 21:55:00|17123|17109|17124.2|17110.2|17124.8|17110.8|17123|17109|0
1620338400000|2021-05-06 22:00:00|17127.6|17113.6|17122.3|17108.3|17129.8|17115.8|17122.3|17108.3|0
1620338700000|2021-05-06 22:05:00|17123|17109|17122.3|17108.3|17123.7|17109.7|17120.1|17106.1|0
1620339000000|2021-05-06 22:10:00|17123|17109|17122|17108|17123|17109|17121.3|17107.3|0
1620339300000|2021-05-06 22:15:00|17122.7|17108.7|17124.1|17110.1|17124.1|17110.1|17119.9|17105.9|0
1620339600000|2021-05-06 22:20:00|17122.7|17108.7|17121.7|17107.7|17123.1|17109.1|17121|17107|0
1620339900000|2021-05-06 22:25:00|17121|17107|17121|17107|17121.7|17107.7|17120.7|17106.7|0
1620340200000|2021-05-06 22:30:00|17121.7|17107.7|17119.6|17105.6|17121.7|17107.7|17119.6|17105.6|0
1620340500000|2021-05-06 22:35:00|17118.9|17104.9|17119.6|17105.6|17119.6|17105.6|17118.9|17104.9|0
1620340800000|2021-05-06 22:40:00|17119.2|17105.2|17119.6|17105.6|17120.3|17106.3|17118.9|17104.9|0
1620341100000|2021-05-06 22:45:00|17118.9|17104.9|17118.9|17104.9|17118.9|17104.9|17118.9|17104.9|0
1620341400000|2021-05-06 22:50:00|17118.2|17104.2|17118.9|17104.9|17119.6|17105.6|17118.2|17104.2|0
1620341700000|2021-05-06 22:55:00|17119.6|17105.6|17118.9|17104.9|17119.6|17105.6|17118.5|17104.5|0
1620342000000|2021-05-06 23:00:00|17119.6|17105.6|17121.7|17107.7|17121.7|17107.7|17118.9|17104.9|0
1620342300000|2021-05-06 23:05:00|17122.5|17108.5|17117.5|17103.5|17122.5|17108.5|17117.5|17103.5|0
1620342600000|2021-05-06 23:10:00|17116.8|17102.8|17117.5|17103.5|17117.5|17103.5|17116|17102|0
1620342900000|2021-05-06 23:15:00|17118.2|17104.2|17117.9|17103.9|17119.3|17105.3|17117.9|17103.9|0
1620343200000|2021-05-06 23:20:00|17117.2|17103.2|17116.8|17102.8|17117.9|17103.9|17115|17101|0
1620343500000|2021-05-06 23:25:00|17117.2|17103.2|17109.8|17095.8|17117.9|17103.9|17109.8|17095.8|0
1620343800000|2021-05-06 23:30:00|17108.5|17094.5|17109.2|17095.2|17109.2|17095.2|17107.1|17093.1|0
1620344100000|2021-05-06 23:35:00|17108.5|17094.5|17109.2|17095.2|17109.9|17095.9|17108.5|17094.5|0
1620344400000|2021-05-06 23:40:00|17109.9|17095.9|17108.5|17094.5|17109.9|17095.9|17107.8|17093.8|0
1620344700000|2021-05-06 23:45:00|17107.8|17093.8|17108.5|17094.5|17109.2|17095.2|17107.1|17093.1|0
1620345000000|2021-05-06 23:50:00|17107.8|17093.8|17109.9|17095.9|17110.7|17096.7|17107.1|17093.1|0
1620345300000|2021-05-06 23:55:00|17110.7|17096.7|17110.7|17096.7|17111.4|17097.4|17109.9|17095.9|0
1620345600000|2021-05-07 00:00:00|17109.9|17095.9|17105|17091|17110.7|17096.7|17104.2|17090.2|0
1620345900000|2021-05-07 00:05:00|17104.2|17090.2|17106.4|17092.4|17107.1|17093.1|17103.5|17089.5|0
1620346200000|2021-05-07 00:10:00|17105.6|17091.6|17107.8|17093.8|17107.8|17093.8|17103.5|17089.5|0
1620346500000|2021-05-07 00:15:00|17107.1|17093.1|17101.7|17087.7|17107.8|17093.8|17101.7|17087.7|0
1620346800000|2021-05-07 00:20:00|17101.3|17087.3|17106.6|17092.6|17107|17093|17101.3|17087.3|0
1620347100000|2021-05-07 00:25:00|17107|17093|17115.9|17101.9|17116.3|17102.3|17106.6|17092.6|0
1620347400000|2021-05-07 00:30:00|17116.3|17102.3|17120.2|17106.2|17123.4|17109.4|17115.9|17101.9|0
1620347700000|2021-05-07 00:35:00|17120|17106|17117.9|17103.9|17120.6|17106.6|17117.7|17103.7|0
1620348000000|2021-05-07 00:40:00|17118.1|17104.1|17129.7|17115.7|17130.1|17116.1|17117.9|17103.9|0
1620348300000|2021-05-07 00:45:00|17139.5|17135.5|17147|17143|17151|17147|17134|17130|4294
1620348600000|2021-05-07 00:50:00|17146|17142|17157|17153|17165|17161|17145.5|17141.5|2078
1620348900000|2021-05-07 00:55:00|17158.5|17154.5|17159|17155|17172|17168|17154.5|17150.5|1573
1620349200000|2021-05-07 01:00:00|17156.5|17152.5|17134.5|17130.5|17175|17171|17129|17125|6713
1620349500000|2021-05-07 01:05:00|17136.5|17132.5|17097.5|17093.5|17152.5|17148.5|17091.5|17087.5|5128
1620349800000|2021-05-07 01:10:00|17096.5|17092.5|17141|17137|17141.5|17137.5|17083.5|17079.5|5262
1620350100000|2021-05-07 01:15:00|17141.5|17137.5|17121.5|17117.5|17145.5|17141.5|17113.5|17109.5|3584
1620350400000|2021-05-07 01:20:00|17119.5|17115.5|17125|17121|17140.5|17136.5|17096|17092|3017
1620350700000|2021-05-07 01:25:00|17126|17122|17124.5|17120.5|17143|17139|17108|17104|2396
1620351000000|2021-05-07 01:30:00|17124|17120|17099.5|17095.5|17136.5|17132.5|17091|17087|3238
1620351300000|2021-05-07 01:35:00|17098.5|17094.5|17138|17134|17142.5|17138.5|17092|17088|3222
1620351600000|2021-05-07 01:40:00|17139|17135|17192.5|17188.5|17195.5|17191.5|17139|17135|9312
1620351900000|2021-05-07 01:45:00|17192|17188|17197|17193|17210|17206|17183.5|17179.5|5485
1620352200000|2021-05-07 01:50:00|17197.5|17193.5|17205.5|17201.5|17215|17211|17192.5|17188.5|3405
1620352500000|2021-05-07 01:55:00|17207.5|17203.5|17232|17228|17234|17230|17207|17203|3636
1620352800000|2021-05-07 02:00:00|17232.5|17228.5|17219.5|17215.5|17238|17234|17214|17210|2959
1620353100000|2021-05-07 02:05:00|17220|17216|17200.5|17196.5|17236|17232|17175.5|17171.5|4208
1620353400000|2021-05-07 02:10:00|17204.5|17200.5|17180.5|17176.5|17204.5|17200.5|17173.5|17169.5|2407
1620353700000|2021-05-07 02:15:00|17179|17175|17153|17149|17179|17175|17124.5|17120.5|5972
1620354000000|2021-05-07 02:20:00|17152.5|17148.5|17163.5|17159.5|17168.5|17164.5|17139|17135|1970
1620354300000|2021-05-07 02:25:00|17163|17159|17138.5|17134.5|17163|17159|17129|17125|2343
1620354600000|2021-05-07 02:30:00|17137.5|17133.5|17171|17167|17177|17173|17132.5|17128.5|2123
1620354900000|2021-05-07 02:35:00|17169.5|17165.5|17188|17184|17194.5|17190.5|17156.5|17152.5|2456
1620355200000|2021-05-07 02:40:00|17190.5|17186.5|17183.5|17179.5|17196|17192|17173|17169|1587
1620355500000|2021-05-07 02:45:00|17183|17179|17160.5|17156.5|17199.5|17195.5|17158|17154|1880
1620355800000|2021-05-07 02:50:00|17160|17156|17195.5|17191.5|17197|17193|17158|17154|1554
1620356100000|2021-05-07 02:55:00|17196.5|17192.5|17198|17194|17209|17205|17194.5|17190.5|1764
1620356400000|2021-05-07 03:00:00|17198.5|17194.5|17203|17199|17215|17211|17198|17194|1408
1620356700000|2021-05-07 03:05:00|17204.5|17200.5|17211.5|17207.5|17214|17210|17199|17195|954
1620357000000|2021-05-07 03:10:00|17212|17208|17190.5|17186.5|17216|17212|17188|17184|1639
1620357300000|2021-05-07 03:15:00|17189|17185|17205|17201|17208|17204|17189|17185|1073
1620357600000|2021-05-07 03:20:00|17204|17200|17232.5|17228.5|17247.5|17243.5|17202|17198|3979
1620357900000|2021-05-07 03:25:00|17233.5|17229.5|17210|17206|17235.5|17231.5|17206.5|17202.5|1677
1620358200000|2021-05-07 03:30:00|17211|17207|17218|17214|17230|17226|17207|17203|1042
1620358500000|2021-05-07 03:35:00|17218.5|17214.5|17213|17209|17222|17218|17197|17193|960
1620358800000|2021-05-07 03:40:00|17212|17208|17189.5|17185.5|17215|17211|17188.5|17184.5|1101
1620359100000|2021-05-07 03:45:00|17190.5|17186.5|17195.5|17191.5|17195.5|17191.5|17177.5|17173.5|1933
1620359400000|2021-05-07 03:50:00|17195|17191|17210.5|17206.5|17212|17208|17190|17186|993
1620359700000|2021-05-07 03:55:00|17211|17207|17223.5|17219.5|17227.5|17223.5|17210.5|17206.5|1229
1620360000000|2021-05-07 04:00:00|17224|17220|17227.5|17223.5|17228|17224|17215|17211|771
1620360300000|2021-05-07 04:05:00|17228.5|17224.5|17210|17206|17235|17231|17210|17206|1198
1620360600000|2021-05-07 04:10:00|17209|17205|17234|17230|17235|17231|17200|17196|1441
1620360900000|2021-05-07 04:15:00|17233.5|17229.5|17210.5|17206.5|17237|17233|17207|17203|1112
1620361200000|2021-05-07 04:20:00|17209.5|17205.5|17229.5|17225.5|17232|17228|17208|17204|1005
1620361500000|2021-05-07 04:25:00|17231.5|17227.5|17233|17229|17236|17232|17222.5|17218.5|729
1620361800000|2021-05-07 04:30:00|17232.5|17228.5|17238|17234|17250|17246|17232.5|17228.5|1706
1620362100000|2021-05-07 04:35:00|17238.5|17234.5|17257|17253|17258|17254|17235|17231|1438
1620362400000|2021-05-07 04:40:00|17256|17252|17254.5|17250.5|17258|17254|17253|17249|970
1620362700000|2021-05-07 04:45:00|17254|17250|17248.5|17244.5|17266.5|17262.5|17246|17242|2154
1620363000000|2021-05-07 04:50:00|17248|17244|17258.5|17254.5|17259|17255|17240|17236|1306
1620363300000|2021-05-07 04:55:00|17258|17254|17265|17261|17265|17261|17254|17250|736
1620363600000|2021-05-07 05:00:00|17264.5|17260.5|17260|17256|17266|17262|17257|17253|990
1620363900000|2021-05-07 05:05:00|17260.5|17256.5|17263.5|17259.5|17268|17264|17257|17253|947
1620364200000|2021-05-07 05:10:00|17264.5|17260.5|17261.5|17257.5|17271|17267|17259|17255|1472
1620364500000|2021-05-07 05:15:00|17263.5|17259.5|17271|17267|17271.5|17267.5|17257|17253|1141
1620364800000|2021-05-07 05:20:00|17270.5|17266.5|17288|17284|17290|17286|17270.5|17266.5|2329
1620365100000|2021-05-07 05:25:00|17289|17285|17298|17294|17298|17294|17286|17282|1603
1620365400000|2021-05-07 05:30:00|17297.5|17293.5|17299|17295|17299|17295|17287|17283|2281
1620365700000|2021-05-07 05:35:00|17298.5|17294.5|17299.5|17295.5|17303|17299|17295.5|17291.5|2098
1620366000000|2021-05-07 05:40:00|17300|17296|17307.5|17303.5|17309|17305|17298|17294|3234
1620366300000|2021-05-07 05:45:00|17311|17297|17311.6|17297.6|17312|17298|17310.6|17296.6|5
1620366600000|2021-05-07 05:50:00|17312|17298|17313.2|17299.2|17314.7|17300.7|17310.3|17296.3|0
1620366900000|2021-05-07 05:55:00|17313.4|17299.4|17313.7|17299.7|17315.9|17301.9|17312.3|17298.3|0
1620367200000|2021-05-07 06:00:00|17315.9|17301.9|17305.6|17291.6|17319.1|17305.1|17302.7|17288.7|0
1620367500000|2021-05-07 06:05:00|17305.4|17291.4|17316.9|17302.9|17316.9|17302.9|17304.9|17290.9|0
1620367800000|2021-05-07 06:10:00|17319|17305|17312.2|17298.2|17319.4|17305.4|17309.3|17295.3|0
1620368100000|2021-05-07 06:15:00|17314.3|17300.3|17294.6|17280.6|17314.3|17300.3|17284.9|17270.9|0
1620368400000|2021-05-07 06:20:00|17294.7|17280.7|17294.8|17280.8|17294.9|17280.9|17291.7|17277.7|0
1620368700000|2021-05-07 06:25:00|17294.7|17280.7|17287.7|17273.7|17294.7|17280.7|17285.8|17271.8|0
1620369000000|2021-05-07 06:30:00|17287.8|17273.8|17295.4|17281.4|17295.4|17281.4|17287.8|17273.8|0
1620369300000|2021-05-07 06:35:00|17295.3|17281.3|17295.4|17281.4|17295.4|17281.4|17292.5|17278.5|0
1620369600000|2021-05-07 06:40:00|17294.8|17280.8|17295.5|17281.5|17297.6|17283.6|17292.7|17278.7|0
1620369900000|2021-05-07 06:45:00|17295.6|17281.6|17295.2|17281.2|17295.9|17281.9|17295.2|17281.2|0
1620370200000|2021-05-07 06:50:00|17295.9|17281.9|17296.9|17282.9|17297|17283|17290.1|17276.1|0
1620370500000|2021-05-07 06:55:00|17297.5|17283.5|17305.8|17291.8|17306.2|17292.2|17296.8|17282.8|0
1620370800000|2021-05-07 07:00:00|17306.1|17292.1|17305|17299|17308.2|17299|17291|17285|621
1620371100000|2021-05-07 07:05:00|17304.5|17298.5|17301.5|17295.5|17307|17301|17299.5|17293.5|277
1620371400000|2021-05-07 07:10:00|17302.5|17296.5|17291.5|17285.5|17303.5|17297.5|17291|17285|395
1620371700000|2021-05-07 07:15:00|17291|17285|17287|17281|17292|17286|17284|17278|526
1620372000000|2021-05-07 07:20:00|17286|17280|17284|17278|17287|17281|17278.5|17272.5|545
1620372300000|2021-05-07 07:25:00|17283.5|17277.5|17292|17286|17292|17286|17283|17277|207
1620372600000|2021-05-07 07:30:00|17293.5|17287.5|17294|17288|17295|17289|17290|17284|205
1620372900000|2021-05-07 07:35:00|17294.5|17288.5|17302|17296|17303|17297|17292|17286|243
1620373200000|2021-05-07 07:40:00|17301|17295|17296|17290|17301.5|17295.5|17296|17290|112
1620373500000|2021-05-07 07:45:00|17296.5|17290.5|17295|17289|17297|17291|17293.5|17287.5|126
1620373800000|2021-05-07 07:50:00|17294.5|17288.5|17298|17292|17298|17292|17293|17287|130
1620374100000|2021-05-07 07:55:00|17297|17291|17291|17285|17298|17292|17291|17285|165
1620374400000|2021-05-07 08:00:00|17292.5|17286.5|17292|17286|17293|17287|17288.5|17282.5|98
1620374700000|2021-05-07 08:05:00|17291.5|17285.5|17292.5|17286.5|17294|17288|17291.5|17285.5|148
1620375000000|2021-05-07 08:10:00|17292|17286|17290|17284|17292|17286|17289|17283|69
1620375300000|2021-05-07 08:15:00|17289.5|17283.5|17290.5|17284.5|17293|17287|17289|17283|134
1620375600000|2021-05-07 08:20:00|17291|17285|17293.5|17287.5|17296|17290|17290|17284|117
1620375900000|2021-05-07 08:25:00|17294|17288|17296|17290|17296|17290|17293|17287|62
1620376200000|2021-05-07 08:30:00|17296.5|17290.5|17301|17295|17303|17297|17296|17290|212
1620376500000|2021-05-07 08:35:00|17300|17294|17302.5|17296.5|17302.5|17296.5|17299|17293|84
1620376800000|2021-05-07 08:40:00|17303|17297|17303|17297|17303|17297|17300|17294|111
1620377100000|2021-05-07 08:45:00|17303.5|17297.5|17314|17308|17316|17310|17303.5|17297.5|777
1620377400000|2021-05-07 08:50:00|17314.5|17308.5|17315|17309|17317|17311|17314|17308|215
1620377700000|2021-05-07 08:55:00|17315.5|17309.5|17318|17312|17318|17312|17312|17306|201
1620378000000|2021-05-07 09:00:00|17319|17313|17319|17313|17322|17316|17319|17313|316
1620378300000|2021-05-07 09:05:00|17319.5|17313.5|17319|17313|17322|17316|17319|17313|174
1620378600000|2021-05-07 09:10:00|17318.5|17312.5|17317|17311|17320|17314|17314.5|17308.5|154
1620378900000|2021-05-07 09:15:00|17316.5|17310.5|17316|17310|17317|17311|17314|17308|115
1620379200000|2021-05-07 09:20:00|17316.5|17310.5|17319|17313|17319|17313|17316|17310|64
1620379500000|2021-05-07 09:25:00|17318|17312|17316.5|17310.5|17319|17313|17314.5|17308.5|122
1620379800000|2021-05-07 09:30:00|17316|17310|17319|17313|17319|17313|17315|17309|39
1620380100000|2021-05-07 09:35:00|17318|17312|17317|17311|17318|17312|17314|17308|66
1620380400000|2021-05-07 09:40:00|17318|17312|17316|17310|17318.5|17312.5|17314|17308|67
1620380700000|2021-05-07 09:45:00|17315|17309|17313|17307|17315|17309|17312|17306|82
1620381000000|2021-05-07 09:50:00|17312|17306|17315.5|17309.5|17315.5|17309.5|17311|17305|83
1620381300000|2021-05-07 09:55:00|17315|17309|17320.5|17314.5|17321|17315|17312.5|17306.5|117
1620381600000|2021-05-07 10:00:00|17320|17314|17326|17320|17329|17323|17319|17313|376
1620381900000|2021-05-07 10:05:00|17325.5|17319.5|17329|17323|17330|17324|17325.5|17319.5|183
1620382200000|2021-05-07 10:10:00|17328.5|17322.5|17333|17327|17333|17327|17326|17320|211
1620382500000|2021-05-07 10:15:00|17334|17328|17332.5|17326.5|17336.5|17330.5|17331|17325|302
1620382800000|2021-05-07 10:20:00|17332|17326|17336|17330|17336|17330|17332|17326|88
1620383100000|2021-05-07 10:25:00|17337|17331|17338|17332|17341|17335|17336|17330|312
1620383400000|2021-05-07 10:30:00|17337|17331|17336|17330|17338|17332|17335|17329|109
1620383700000|2021-05-07 10:35:00|17335.5|17329.5|17342|17336|17342|17336|17335|17329|101
1620384000000|2021-05-07 10:40:00|17341|17335|17348|17342|17348|17342|17340|17334|342
1620384300000|2021-05-07 10:45:00|17347|17341|17346|17340|17347|17341|17345|17339|160
1620384600000|2021-05-07 10:50:00|17345|17339|17344.5|17338.5|17347|17341|17343|17337|145
1620384900000|2021-05-07 10:55:00|17344|17338|17344|17338|17346|17340|17343|17337|118
1620385200000|2021-05-07 11:00:00|17343.5|17337.5|17343|17337|17344|17338|17340.5|17334.5|175
1620385500000|2021-05-07 11:05:00|17342.5|17336.5|17341|17335|17342.5|17336.5|17340.5|17334.5|42
1620385800000|2021-05-07 11:10:00|17340|17334|17336|17330|17341|17335|17334|17328|229
1620386100000|2021-05-07 11:15:00|17335.5|17329.5|17340|17334|17340|17334|17335.5|17329.5|94
1620386400000|2021-05-07 11:20:00|17340.5|17334.5|17336|17330|17342|17336|17334|17328|125
1620386700000|2021-05-07 11:25:00|17336.5|17330.5|17338|17332|17340|17334|17336|17330|78
1620387000000|2021-05-07 11:30:00|17337.5|17331.5|17336|17330|17339|17333|17336|17330|81
1620387300000|2021-05-07 11:35:00|17337|17331|17339|17333|17340|17334|17336.5|17330.5|65
1620387600000|2021-05-07 11:40:00|17340|17334|17341|17335|17341|17335|17339.5|17333.5|28
1620387900000|2021-05-07 11:45:00|17342|17336|17345.5|17339.5|17346|17340|17342|17336|102
1620388200000|2021-05-07 11:50:00|17345|17339|17343|17337|17346|17340|17343|17337|93
1620388500000|2021-05-07 11:55:00|17343.5|17337.5|17343|17337|17344|17338|17343|17337|23
1620388800000|2021-05-07 12:00:00|17343.5|17337.5|17336|17330|17344|17338|17336|17330|136
1620389100000|2021-05-07 12:05:00|17337|17331|17329|17323|17338|17332|17326.5|17320.5|345
1620389400000|2021-05-07 12:10:00|17328|17322|17330|17324|17330|17324|17324.5|17318.5|189
1620389700000|2021-05-07 12:15:00|17330.5|17324.5|17329|17323|17331.5|17325.5|17328|17322|172
1620390000000|2021-05-07 12:20:00|17330.5|17324.5|17330|17324|17331|17325|17327|17321|102
1620390300000|2021-05-07 12:25:00|17330.5|17324.5|17333.5|17327.5|17333.5|17327.5|17329.5|17323.5|89
1620390600000|2021-05-07 12:30:00|17334|17328|17338|17332|17356.5|17350.5|17324.5|17318.5|1258
1620390900000|2021-05-07 12:35:00|17337.5|17331.5|17348|17342|17358.5|17352.5|17336|17330|841
1620391200000|2021-05-07 12:40:00|17348.5|17342.5|17351.5|17345.5|17356.5|17350.5|17345|17339|383
1620391500000|2021-05-07 12:45:00|17351|17345|17349|17343|17354|17348|17347|17341|282
1620391800000|2021-05-07 12:50:00|17349.5|17343.5|17354|17348|17357.5|17351.5|17349|17343|224
1620392100000|2021-05-07 12:55:00|17353.5|17347.5|17349|17343|17356|17350|17344|17338|338
1620392400000|2021-05-07 13:00:00|17350.5|17344.5|17348|17342|17356|17350|17348|17342|178
1620392700000|2021-05-07 13:05:00|17348.5|17342.5|17340|17334|17349|17343|17335|17329|391
1620393000000|2021-05-07 13:10:00|17341|17335|17349|17343|17349|17343|17339.5|17333.5|183
1620393300000|2021-05-07 13:15:00|17348.5|17342.5|17344|17338|17349|17343|17343|17337|113
1620393600000|2021-05-07 13:20:00|17343.5|17337.5|17340|17334|17344|17338|17337|17331|203
1620393900000|2021-05-07 13:25:00|17339|17333|17342|17336|17343|17337|17339|17333|101
1620394200000|2021-05-07 13:30:00|17342.5|17336.5|17338.5|17332.5|17343.5|17337.5|17332|17326|510
1620394500000|2021-05-07 13:35:00|17338|17332|17350|17344|17355|17349|17337|17331|667
1620394800000|2021-05-07 13:40:00|17351.5|17345.5|17349|17343|17356.5|17350.5|17345|17339|429
1620395100000|2021-05-07 13:45:00|17349.5|17343.5|17354|17348|17354|17348|17341|17335|531
1620395400000|2021-05-07 13:50:00|17355|17349|17354|17348|17360|17354|17350|17344|470
1620395700000|2021-05-07 13:55:00|17353.5|17347.5|17355.5|17349.5|17357|17351|17352|17346|161
1620396000000|2021-05-07 14:00:00|17356.5|17350.5|17366.5|17360.5|17369|17363|17354|17348|606
1620396300000|2021-05-07 14:05:00|17367|17361|17376|17370|17377|17371|17366|17360|617
1620396600000|2021-05-07 14:10:00|17375.5|17369.5|17381|17375|17382|17376|17375|17369|417
1620396900000|2021-05-07 14:15:00|17382|17376|17387|17381|17388|17382|17380|17374|485
1620397200000|2021-05-07 14:20:00|17387.5|17381.5|17381.5|17375.5|17389.5|17383.5|17381|17375|512
1620397500000|2021-05-07 14:25:00|17381|17375|17377|17371|17383|17377|17373|17367|500
1620397800000|2021-05-07 14:30:00|17376.5|17370.5|17381|17375|17381.5|17375.5|17376.5|17370.5|248
1620398100000|2021-05-07 14:35:00|17381.5|17375.5|17377.5|17371.5|17384|17378|17376|17370|227
1620398400000|2021-05-07 14:40:00|17377|17371|17379|17373|17381|17375|17377|17371|113
1620398700000|2021-05-07 14:45:00|17378.5|17372.5|17378|17372|17383|17377|17374|17368|291
1620399000000|2021-05-07 14:50:00|17377.5|17371.5|17379|17373|17380|17374|17376|17370|142
1620399300000|2021-05-07 14:55:00|17380|17374|17384.5|17378.5|17385|17379|17378|17372|184
1620399600000|2021-05-07 15:00:00|17385|17379|17385|17379|17387|17381|17383|17377|178
1620399900000|2021-05-07 15:05:00|17385.5|17379.5|17382|17376|17386|17380|17382|17376|109
1620400200000|2021-05-07 15:10:00|17382.5|17376.5|17389|17383|17389|17383|17382|17376|159
1620400500000|2021-05-07 15:15:00|17388|17382|17385.5|17379.5|17388|17382|17385|17379|144
1620400800000|2021-05-07 15:20:00|17386|17380|17387|17381|17388|17382|17384.5|17378.5|80
1620401100000|2021-05-07 15:25:00|17386|17380|17385.5|17379.5|17386.5|17380.5|17382.5|17376.5|176
1620401400000|2021-05-07 15:30:00|17386|17380|17391|17385|17392|17386|17385|17379|281
1620401700000|2021-05-07 15:35:00|17390|17384|17386|17380|17395|17389|17386|17380|310
1620402000000|2021-05-07 15:40:00|17385|17379|17395.5|17389.5|17397|17391|17385|17379|213
1620402300000|2021-05-07 15:45:00|17396.5|17390.5|17387|17381|17396.5|17390.5|17387|17381|214
1620402600000|2021-05-07 15:50:00|17388|17382|17388|17382|17390|17384|17387|17381|145
1620402900000|2021-05-07 15:55:00|17388.5|17382.5|17390|17384|17393|17387|17387.5|17381.5|141
1620403200000|2021-05-07 16:00:00|17392.5|17386.5|17382|17376|17393.5|17387.5|17378|17372|640
1620403500000|2021-05-07 16:05:00|17381|17375|17381|17375|17383|17377|17378|17372|196
1620403800000|2021-05-07 16:10:00|17380|17374|17374|17368|17380.5|17374.5|17371.5|17365.5|418
1620404100000|2021-05-07 16:15:00|17373.5|17367.5|17376.5|17370.5|17378|17372|17372|17366|109
1620404400000|2021-05-07 16:20:00|17377|17371|17378|17372|17380|17374|17376|17370|71
1620404700000|2021-05-07 16:25:00|17377|17371|17372|17366|17377.5|17371.5|17370|17364|204
1620405000000|2021-05-07 16:30:00|17371.5|17365.5|17371|17365|17373|17367|17370|17364|140
1620405300000|2021-05-07 16:35:00|17370|17364|17356|17350|17370|17364|17355|17349|738
1620405600000|2021-05-07 16:40:00|17355.5|17349.5|17356.5|17350.5|17357|17351|17343|17337|756
1620405900000|2021-05-07 16:45:00|17357|17351|17358|17352|17359|17353|17355|17349|156
1620406200000|2021-05-07 16:50:00|17359|17353|17359|17353|17362|17356|17358|17352|191
1620406500000|2021-05-07 16:55:00|17360.5|17354.5|17367|17361|17369|17363|17360.5|17354.5|197
1620406800000|2021-05-07 17:00:00|17366.5|17360.5|17366|17360|17368|17362|17365|17359|96
1620407100000|2021-05-07 17:05:00|17365|17359|17359|17353|17365.5|17359.5|17357|17351|144
1620407400000|2021-05-07 17:10:00|17358.5|17352.5|17355|17349|17362|17356|17355|17349|99
1620407700000|2021-05-07 17:15:00|17354.5|17348.5|17350.5|17344.5|17354.5|17348.5|17345|17339|394
1620408000000|2021-05-07 17:20:00|17351|17345|17350|17344|17351|17345|17344|17338|178
1620408300000|2021-05-07 17:25:00|17349.5|17343.5|17336|17330|17350|17344|17333.5|17327.5|583
1620408600000|2021-05-07 17:30:00|17335.5|17329.5|17350|17344|17350|17344|17333|17327|230
1620408900000|2021-05-07 17:35:00|17349.5|17343.5|17347|17341|17350|17344|17344.5|17338.5|144
1620409200000|2021-05-07 17:40:00|17345.5|17339.5|17343|17337|17347.5|17341.5|17341|17335|97
1620409500000|2021-05-07 17:45:00|17342.5|17336.5|17349|17343|17352|17346|17340|17334|162
1620409800000|2021-05-07 17:50:00|17348|17342|17347.5|17341.5|17353|17347|17347.5|17341.5|108
1620410100000|2021-05-07 17:55:00|17348|17342|17344|17338|17349|17343|17342.5|17336.5|75
1620410400000|2021-05-07 18:00:00|17343|17337|17336.5|17330.5|17343|17337|17325|17319|742
1620410700000|2021-05-07 18:05:00|17336|17330|17348|17342|17352.5|17346.5|17336|17330|189
1620411000000|2021-05-07 18:10:00|17347|17341|17346|17340|17351|17345|17344|17338|83
1620411300000|2021-05-07 18:15:00|17345|17339|17348.5|17342.5|17348.5|17342.5|17342|17336|105
1620411600000|2021-05-07 18:20:00|17348|17342|17353|17347|17353|17347|17347|17341|62
1620411900000|2021-05-07 18:25:00|17355|17349|17361|17355|17364.5|17358.5|17355|17349|266
1620412200000|2021-05-07 18:30:00|17360.5|17354.5|17365|17359|17365|17359|17357.5|17351.5|141
1620412500000|2021-05-07 18:35:00|17364.5|17358.5|17358|17352|17365.5|17359.5|17354|17348|123
1620412800000|2021-05-07 18:40:00|17357.5|17351.5|17353|17347|17358.5|17352.5|17350.5|17344.5|100
1620413100000|2021-05-07 18:45:00|17352.5|17346.5|17360|17354|17360|17354|17352.5|17346.5|50
1620413400000|2021-05-07 18:50:00|17359.5|17353.5|17366|17360|17367|17361|17359.5|17353.5|138
1620413700000|2021-05-07 18:55:00|17365.5|17359.5|17372|17366|17375.5|17369.5|17364.5|17358.5|236
1620414000000|2021-05-07 19:00:00|17371.5|17365.5|17376.5|17370.5|17383.5|17377.5|17368.5|17362.5|368
1620414300000|2021-05-07 19:05:00|17377|17371|17383|17377|17384|17378|17376.5|17370.5|95
1620414600000|2021-05-07 19:10:00|17383.5|17377.5|17381|17375|17384|17378|17378|17372|116
1620414900000|2021-05-07 19:15:00|17380.5|17374.5|17380|17374|17383|17377|17378|17372|63
1620415200000|2021-05-07 19:20:00|17380.5|17374.5|17382|17376|17387|17381|17379.5|17373.5|94
1620415500000|2021-05-07 19:25:00|17382.5|17376.5|17380.5|17374.5|17383|17377|17379|17373|109
1620415800000|2021-05-07 19:30:00|17381|17375|17377.5|17371.5|17385.5|17379.5|17377|17371|140
1620416100000|2021-05-07 19:35:00|17378.5|17372.5|17371.5|17365.5|17380|17374|17369|17363|198
1620416400000|2021-05-07 19:40:00|17372.5|17366.5|17365.5|17359.5|17373.5|17367.5|17364|17358|106
1620416700000|2021-05-07 19:45:00|17364.5|17358.5|17372|17366|17372|17366|17363.5|17357.5|99
1620417000000|2021-05-07 19:50:00|17371.5|17365.5|17365|17359|17371.5|17365.5|17363|17357|155
1620417300000|2021-05-07 19:55:00|17365.5|17359.5|17367.5|17361.5|17368.5|17362.5|17364|17358|83
1620417600000|2021-05-07 20:00:00|17368|17362|17361|17355|17368.5|17362.5|17361|17355|138
1620417900000|2021-05-07 20:05:00|17362.5|17356.5|17364|17358|17365|17359|17361|17355|49
1620418200000|2021-05-07 20:10:00|17364.5|17358.5|17364.5|17358.5|17365|17359|17363.5|17357.5|35
1620418500000|2021-05-07 20:15:00|17364|17358|17361.5|17355.5|17364|17358|17361|17355|73
1620418800000|2021-05-07 20:20:00|17362.5|17356.5|17361|17355|17363.5|17357.5|17360|17354|151
1620419100000|2021-05-07 20:25:00|17360.5|17354.5|17359.5|17353.5|17361|17355|17358.5|17352.5|77
1620419400000|2021-05-07 20:30:00|17356.5|17350.5|17362.5|17356.5|17362.5|17356.5|17353.5|17347.5|196
1620419700000|2021-05-07 20:35:00|17362|17356|17361.5|17355.5|17363|17357|17360|17354|75
1620420000000|2021-05-07 20:40:00|17359|17353|17361.5|17355.5|17362.5|17356.5|17357.5|17351.5|124
1620420300000|2021-05-07 20:45:00|17362|17356|17358|17352|17362|17356|17356|17350|116
1620420600000|2021-05-07 20:50:00|17357|17351|17352.5|17346.5|17357|17351|17350|17344|231
1620420900000|2021-05-07 20:55:00|17351.5|17345.5|17353.5|17347.5|17355|17349|17349|17343|179
1620597600000|2021-05-09 22:00:00|17361.5|17347.5|17363.7|17349.7|17364.7|17350.7|17360.1|17346.1|0
1620597900000|2021-05-09 22:05:00|17364|17350|17368.9|17354.9|17370.1|17356.1|17362.2|17348.2|0
1620598200000|2021-05-09 22:10:00|17369.6|17355.6|17366.6|17352.6|17369.6|17355.6|17366|17352|0
1620598500000|2021-05-09 22:15:00|17367.3|17353.3|17367.3|17353.3|17368.7|17354.7|17365.9|17351.9|0
1620598800000|2021-05-09 22:20:00|17367.7|17353.7|17367.3|17353.3|17368.7|17354.7|17366.6|17352.6|0
1620599100000|2021-05-09 22:25:00|17366.6|17352.6|17364.4|17350.4|17366.6|17352.6|17361.6|17347.6|0
1620599400000|2021-05-09 22:30:00|17363.7|17349.7|17367.3|17353.3|17368|17354|17363.7|17349.7|0
1620599700000|2021-05-09 22:35:00|17368|17354|17363.7|17349.7|17368|17354|17363|17349|0
1620600000000|2021-05-09 22:40:00|17364.1|17350.1|17364.4|17350.4|17366.6|17352.6|17363.7|17349.7|0
1620600300000|2021-05-09 22:45:00|17364.8|17350.8|17365.2|17351.2|17365.2|17351.2|17364.4|17350.4|0
1620600600000|2021-05-09 22:50:00|17365.9|17351.9|17365.2|17351.2|17365.9|17351.9|17364.4|17350.4|0
1620600900000|2021-05-09 22:55:00|17364.4|17350.4|17365.2|17351.2|17365.9|17351.9|17363.7|17349.7|0
1620601200000|2021-05-09 23:00:00|17364.8|17350.8|17364.5|17350.5|17365.5|17351.5|17363.7|17349.7|0
1620601500000|2021-05-09 23:05:00|17364.1|17350.1|17365.9|17351.9|17366.6|17352.6|17363.7|17349.7|0
1620601800000|2021-05-09 23:10:00|17365.5|17351.5|17371.6|17357.6|17373.1|17359.1|17365.2|17351.2|0
1620602100000|2021-05-09 23:15:00|17372.4|17358.4|17370.2|17356.2|17372.4|17358.4|17370.2|17356.2|0
1620602400000|2021-05-09 23:20:00|17370.9|17356.9|17364.4|17350.4|17371.6|17357.6|17363.7|17349.7|0
1620602700000|2021-05-09 23:25:00|17364.1|17350.1|17363|17349|17364.1|17350.1|17362.3|17348.3|0
1620603000000|2021-05-09 23:30:00|17362.6|17348.6|17363|17349|17363.7|17349.7|17361.6|17347.6|0
1620603300000|2021-05-09 23:35:00|17362.6|17348.6|17361.6|17347.6|17362.6|17348.6|17361.6|17347.6|0
1620603600000|2021-05-09 23:40:00|17361.9|17347.9|17363|17349|17363.3|17349.3|17361.6|17347.6|0
1620603900000|2021-05-09 23:45:00|17362.3|17348.3|17363.7|17349.7|17363.7|17349.7|17362.3|17348.3|0
1620604200000|2021-05-09 23:50:00|17364.4|17350.4|17368.8|17354.8|17370.2|17356.2|17364.4|17350.4|0
1620604500000|2021-05-09 23:55:00|17368.1|17354.1|17366.6|17352.6|17368.8|17354.8|17366.6|17352.6|0
1620604800000|2021-05-10 00:00:00|17367.3|17353.3|17368.8|17354.8|17368.8|17354.8|17363|17349|0
1620605100000|2021-05-10 00:05:00|17369.5|17355.5|17375.9|17361.9|17376.7|17362.7|17368.1|17354.1|0
1620605400000|2021-05-10 00:10:00|17376.3|17362.3|17383.1|17369.1|17384.6|17370.6|17375.2|17361.2|0
1620605700000|2021-05-10 00:15:00|17383.5|17369.5|17382|17368|17383.8|17369.8|17377|17363|0
1620606000000|2021-05-10 00:20:00|17382.2|17368.2|17381.3|17367.3|17384.2|17370.2|17379.2|17365.2|0
1620606300000|2021-05-10 00:25:00|17381|17367|17385.6|17371.6|17386.3|17372.3|17380.6|17366.6|0
1620606600000|2021-05-10 00:30:00|17385.8|17371.8|17383.6|17369.6|17388.8|17374.8|17381.4|17367.4|0
1620606900000|2021-05-10 00:35:00|17383.4|17369.4|17382.9|17368.9|17383.6|17369.6|17381.1|17367.1|0
1620607200000|2021-05-10 00:40:00|17380.9|17366.9|17385.6|17371.6|17385.6|17371.6|17373.4|17359.4|0
1620607500000|2021-05-10 00:45:00|17382.8|17378.8|17377.8|17373.8|17383.3|17379.3|17362.8|17358.8|3829
1620607800000|2021-05-10 00:50:00|17378.3|17374.3|17360.3|17356.3|17378.3|17374.3|17353.8|17349.8|1961
1620608100000|2021-05-10 00:55:00|17358.8|17354.8|17326.8|17322.8|17361.8|17357.8|17326.8|17322.8|2886
1620608400000|2021-05-10 01:00:00|17322.8|17318.8|17281.3|17277.3|17322.8|17318.8|17255.3|17251.3|9320
1620608700000|2021-05-10 01:05:00|17280.3|17276.3|17286.3|17282.3|17312.8|17308.8|17270.8|17266.8|4027
1620609000000|2021-05-10 01:10:00|17285.3|17281.3|17269.3|17265.3|17298.8|17294.8|17245.3|17241.3|4460
1620609300000|2021-05-10 01:15:00|17268.3|17264.3|17239.8|17235.8|17290.3|17286.3|17233.8|17229.8|5312
1620609600000|2021-05-10 01:20:00|17240.3|17236.3|17238.3|17234.3|17270.8|17266.8|17225.8|17221.8|4004
1620609900000|2021-05-10 01:25:00|17239.3|17235.3|17227.3|17223.3|17248.8|17244.8|17201.3|17197.3|6294
1620610200000|2021-05-10 01:30:00|17226.3|17222.3|17219.3|17215.3|17238.8|17234.8|17207.3|17203.3|3267
1620610500000|2021-05-10 01:35:00|17218.8|17214.8|17235.3|17231.3|17245.8|17241.8|17193.3|17189.3|4759
1620610800000|2021-05-10 01:40:00|17236.8|17232.8|17269.3|17265.3|17270.3|17266.3|17236.3|17232.3|3795
1620611100000|2021-05-10 01:45:00|17269.8|17265.8|17247.8|17243.8|17273.3|17269.3|17247.3|17243.3|2743
1620611400000|2021-05-10 01:50:00|17248.3|17244.3|17256.8|17252.8|17271.8|17267.8|17238.3|17234.3|2286
1620611700000|2021-05-10 01:55:00|17256.3|17252.3|17262.3|17258.3|17280.8|17276.8|17255.3|17251.3|1737
1620612000000|2021-05-10 02:00:00|17261.8|17257.8|17287.3|17283.3|17293.8|17289.8|17255.8|17251.8|2879
1620612300000|2021-05-10 02:05:00|17287.8|17283.8|17301.8|17297.8|17301.8|17297.8|17282.3|17278.3|2153
1620612600000|2021-05-10 02:10:00|17303.3|17299.3|17281.8|17277.8|17303.3|17299.3|17271.8|17267.8|2227
1620612900000|2021-05-10 02:15:00|17281.3|17277.3|17295.8|17291.8|17301.8|17297.8|17279.3|17275.3|1306
1620613200000|2021-05-10 02:20:00|17296.3|17292.3|17263.3|17259.3|17298.3|17294.3|17260.8|17256.8|1931
1620613500000|2021-05-10 02:25:00|17261.3|17257.3|17281.8|17277.8|17282.3|17278.3|17248.8|17244.8|2333
1620613800000|2021-05-10 02:30:00|17282.3|17278.3|17273.3|17269.3|17295.8|17291.8|17264.8|17260.8|1826
1620614100000|2021-05-10 02:35:00|17273.8|17269.8|17286.3|17282.3|17296.8|17292.8|17264.8|17260.8|1351
1620614400000|2021-05-10 02:40:00|17286.8|17282.8|17291.8|17287.8|17295.8|17291.8|17271.8|17267.8|1186
1620614700000|2021-05-10 02:45:00|17292.3|17288.3|17266.8|17262.8|17293.8|17289.8|17256.8|17252.8|2224
1620615000000|2021-05-10 02:50:00|17267.3|17263.3|17252.8|17248.8|17269.8|17265.8|17251.8|17247.8|1317
1620615300000|2021-05-10 02:55:00|17253.8|17249.8|17258.3|17254.3|17260.8|17256.8|17238.3|17234.3|1897
1620615600000|2021-05-10 03:00:00|17258.8|17254.8|17260.8|17256.8|17271.8|17267.8|17248.8|17244.8|1280
1620615900000|2021-05-10 03:05:00|17261.3|17257.3|17238.3|17234.3|17263.8|17259.8|17229.3|17225.3|2093
1620616200000|2021-05-10 03:10:00|17237.3|17233.3|17237.8|17233.8|17247.3|17243.3|17223.3|17219.3|1555
1620616500000|2021-05-10 03:15:00|17238.3|17234.3|17232.8|17228.8|17254.8|17250.8|17227.8|17223.8|1435
1620616800000|2021-05-10 03:20:00|17233.8|17229.8|17245.3|17241.3|17251.8|17247.8|17220.8|17216.8|1739
1620617100000|2021-05-10 03:25:00|17242.3|17238.3|17249.3|17245.3|17250.8|17246.8|17235.8|17231.8|889
1620617400000|2021-05-10 03:30:00|17248.8|17244.8|17256.8|17252.8|17262.8|17258.8|17245.8|17241.8|1224
1620617700000|2021-05-10 03:35:00|17258.3|17254.3|17260.8|17256.8|17263.8|17259.8|17252.8|17248.8|721
1620618000000|2021-05-10 03:40:00|17261.8|17257.8|17255.8|17251.8|17262.8|17258.8|17249.3|17245.3|1036
1620618300000|2021-05-10 03:45:00|17254.8|17250.8|17244.3|17240.3|17260.8|17256.8|17240.8|17236.8|1097
1620618600000|2021-05-10 03:50:00|17243.8|17239.8|17238.8|17234.8|17248.8|17244.8|17238.3|17234.3|648
1620618900000|2021-05-10 03:55:00|17239.3|17235.3|17229.3|17225.3|17239.3|17235.3|17212.3|17208.3|2366
1620619200000|2021-05-10 04:00:00|17228.3|17224.3|17207.8|17203.8|17228.3|17224.3|17204.8|17200.8|1901
1620619500000|2021-05-10 04:05:00|17207.3|17203.3|17224.3|17220.3|17228.3|17224.3|17204.8|17200.8|1238
1620619800000|2021-05-10 04:10:00|17223.8|17219.8|17244.3|17240.3|17249.8|17245.8|17219.3|17215.3|1618
1620620100000|2021-05-10 04:15:00|17243.3|17239.3|17239.8|17235.8|17247.8|17243.8|17238.3|17234.3|627
1620620400000|2021-05-10 04:20:00|17238.8|17234.8|17254.8|17250.8|17257.8|17253.8|17238.3|17234.3|1047
1620620700000|2021-05-10 04:25:00|17253.8|17249.8|17243.8|17239.8|17257.8|17253.8|17240.8|17236.8|685
1620621000000|2021-05-10 04:30:00|17247.8|17243.8|17251.3|17247.3|17255.8|17251.8|17236.8|17232.8|622
1620621300000|2021-05-10 04:35:00|17251.8|17247.8|17261.3|17257.3|17263.8|17259.8|17248.8|17244.8|875
1620621600000|2021-05-10 04:40:00|17260.8|17256.8|17277.3|17273.3|17277.3|17273.3|17260.3|17256.3|1092
1620621900000|2021-05-10 04:45:00|17277.8|17273.8|17283.8|17279.8|17283.8|17279.8|17265.8|17261.8|1205
1620622200000|2021-05-10 04:50:00|17284.3|17280.3|17279.3|17275.3|17287.8|17283.8|17271.8|17267.8|1158
1620622500000|2021-05-10 04:55:00|17278.8|17274.8|17265.8|17261.8|17280.3|17276.3|17264.8|17260.8|754
1620622800000|2021-05-10 05:00:00|17264.8|17260.8|17252.8|17248.8|17268.3|17264.3|17252.8|17248.8|1236
1620623100000|2021-05-10 05:05:00|17253.3|17249.3|17239.8|17235.8|17263.8|17259.8|17238.3|17234.3|1405
1620623400000|2021-05-10 05:10:00|17238.8|17234.8|17244.3|17240.3|17252.3|17248.3|17238.3|17234.3|967
1620623700000|2021-05-10 05:15:00|17242.8|17238.8|17231.8|17227.8|17246.3|17242.3|17226.8|17222.8|1560
1620624000000|2021-05-10 05:20:00|17234.3|17230.3|17237.8|17233.8|17245.8|17241.8|17232.8|17228.8|1081
1620624300000|2021-05-10 05:25:00|17237.3|17233.3|17230.8|17226.8|17245.8|17241.8|17229.8|17225.8|1695
1620624600000|2021-05-10 05:30:00|17231.3|17227.3|17236.8|17232.8|17236.8|17232.8|17220.8|17216.8|1777
1620624900000|2021-05-10 05:35:00|17235.8|17231.8|17243.8|17239.8|17243.8|17239.8|17234.8|17230.8|1014
1620625200000|2021-05-10 05:40:00|17244.8|17240.8|17242.8|17238.8|17245.8|17241.8|17240.8|17236.8|2124
1620625500000|2021-05-10 05:45:00|17249|17235|17251.7|17237.7|17252|17238|17248.8|17234.8|1
1620625800000|2021-05-10 05:50:00|17249.5|17235.5|17249.2|17235.2|17249.7|17235.7|17248.8|17234.8|0
1620626100000|2021-05-10 05:55:00|17248.8|17234.8|17254.9|17240.9|17255.2|17241.2|17248.4|17234.4|0
1620626400000|2021-05-10 06:00:00|17252.7|17238.7|17252.5|17238.5|17255.6|17241.6|17249.3|17235.3|0
1620626700000|2021-05-10 06:05:00|17254.7|17240.7|17251.8|17237.8|17255|17241|17251.5|17237.5|0
1620627000000|2021-05-10 06:10:00|17252|17238|17249.3|17235.3|17252.2|17238.2|17246.3|17232.3|0
1620627300000|2021-05-10 06:15:00|17249|17235|17247.2|17233.2|17250.5|17236.5|17242.3|17228.3|0
1620627600000|2021-05-10 06:20:00|17247.1|17233.1|17247.9|17233.9|17249.2|17235.2|17246.3|17232.3|0
1620627900000|2021-05-10 06:25:00|17247.8|17233.8|17245.8|17231.8|17247.8|17233.8|17244.9|17230.9|0
1620628200000|2021-05-10 06:30:00|17245.7|17231.7|17242.4|17228.4|17247.8|17233.8|17242.4|17228.4|0
1620628500000|2021-05-10 06:35:00|17242.3|17228.3|17240.2|17226.2|17245.3|17231.3|17239.4|17225.4|0
1620628800000|2021-05-10 06:40:00|17240.1|17226.1|17242.5|17228.5|17242.5|17228.5|17237.6|17223.6|0
1620629100000|2021-05-10 06:45:00|17242.4|17228.4|17237.4|17223.4|17242.4|17228.4|17235.4|17221.4|0
1620629400000|2021-05-10 06:50:00|17237.5|17223.5|17242.5|17228.5|17242.8|17228.8|17237.4|17223.4|0
1620629700000|2021-05-10 06:55:00|17241.9|17227.9|17242.1|17228.1|17242.2|17228.2|17239.8|17225.8|0
1620630000000|2021-05-10 07:00:00|17229.8|17223.8|17228.3|17222.3|17233.8|17227.8|17223.8|17217.8|605
1620630300000|2021-05-10 07:05:00|17228.8|17222.8|17211.3|17205.3|17228.8|17222.8|17206.8|17200.8|775
1620630600000|2021-05-10 07:10:00|17211.8|17205.8|17183.8|17177.8|17213.8|17207.8|17142.3|17136.3|3204
1620630900000|2021-05-10 07:15:00|17182.3|17176.3|17182.8|17176.8|17186.3|17180.3|17167.3|17161.3|1142
1620631200000|2021-05-10 07:20:00|17183.8|17177.8|17174.3|17168.3|17184.8|17178.8|17170.8|17164.8|621
1620631500000|2021-05-10 07:25:00|17173.3|17167.3|17168.8|17162.8|17175.3|17169.3|17163.8|17157.8|688
1620631800000|2021-05-10 07:30:00|17166.3|17160.3|17177.8|17171.8|17178.8|17172.8|17157.8|17151.8|671
1620632100000|2021-05-10 07:35:00|17178.3|17172.3|17179.3|17173.3|17179.8|17173.8|17170.8|17164.8|285
1620632400000|2021-05-10 07:40:00|17179.8|17173.8|17174.8|17168.8|17179.8|17173.8|17171.3|17165.3|194
1620632700000|2021-05-10 07:45:00|17173.8|17167.8|17178.8|17172.8|17181.8|17175.8|17173.8|17167.8|173
1620633000000|2021-05-10 07:50:00|17179.3|17173.3|17189.3|17183.3|17190.8|17184.8|17177.8|17171.8|364
1620633300000|2021-05-10 07:55:00|17188.8|17182.8|17184.8|17178.8|17189.3|17183.3|17182.8|17176.8|267
1620633600000|2021-05-10 08:00:00|17183.8|17177.8|17189.8|17183.8|17191.8|17185.8|17181.8|17175.8|257
1620633900000|2021-05-10 08:05:00|17190.3|17184.3|17193.3|17187.3|17197.3|17191.3|17189.8|17183.8|305
1620634200000|2021-05-10 08:10:00|17192.8|17186.8|17191.3|17185.3|17194.8|17188.8|17190.8|17184.8|112
1620634500000|2021-05-10 08:15:00|17191.8|17185.8|17208.8|17202.8|17208.8|17202.8|17191.3|17185.3|402
1620634800000|2021-05-10 08:20:00|17208.3|17202.3|17202.8|17196.8|17210.3|17204.3|17201.8|17195.8|376
1620635100000|2021-05-10 08:25:00|17200.8|17194.8|17200.8|17194.8|17203.8|17197.8|17196.8|17190.8|138
1620635400000|2021-05-10 08:30:00|17201.3|17195.3|17199.8|17193.8|17201.8|17195.8|17192.3|17186.3|328
1620635700000|2021-05-10 08:35:00|17201.8|17195.8|17204.8|17198.8|17204.8|17198.8|17200.8|17194.8|108
1620636000000|2021-05-10 08:40:00|17202.8|17196.8|17204.8|17198.8|17205.8|17199.8|17200.3|17194.3|122
1620636300000|2021-05-10 08:45:00|17204.3|17198.3|17199.8|17193.8|17204.8|17198.8|17197.3|17191.3|167
1620636600000|2021-05-10 08:50:00|17200.3|17194.3|17198.8|17192.8|17200.3|17194.3|17195.3|17189.3|129
1620636900000|2021-05-10 08:55:00|17196.8|17190.8|17198.3|17192.3|17198.8|17192.8|17194.8|17188.8|125
1620637200000|2021-05-10 09:00:00|17197.8|17191.8|17200.8|17194.8|17201.8|17195.8|17194.8|17188.8|226
1620637500000|2021-05-10 09:05:00|17199.8|17193.8|17208.8|17202.8|17208.8|17202.8|17199.8|17193.8|180
1620637800000|2021-05-10 09:10:00|17208.3|17202.3|17207.3|17201.3|17208.8|17202.8|17205.8|17199.8|129
1620638100000|2021-05-10 09:15:00|17207.8|17201.8|17214.8|17208.8|17215.3|17209.3|17207.3|17201.3|356
1620638400000|2021-05-10 09:20:00|17213.8|17207.8|17215.8|17209.8|17219.8|17213.8|17212.3|17206.3|258
1620638700000|2021-05-10 09:25:00|17216.3|17210.3|17212.3|17206.3|17217.8|17211.8|17210.8|17204.8|108
1620639000000|2021-05-10 09:30:00|17211.8|17205.8|17208.8|17202.8|17212.3|17206.3|17207.8|17201.8|119
1620639300000|2021-05-10 09:35:00|17209.8|17203.8|17210.3|17204.3|17212.3|17206.3|17209.3|17203.3|82
1620639600000|2021-05-10 09:40:00|17209.8|17203.8|17205.3|17199.3|17209.8|17203.8|17202.8|17196.8|177
1620639900000|2021-05-10 09:45:00|17204.8|17198.8|17206.3|17200.3|17208.8|17202.8|17203.8|17197.8|114
1620640200000|2021-05-10 09:50:00|17206.8|17200.8|17213.8|17207.8|17216.3|17210.3|17205.8|17199.8|126
1620640500000|2021-05-10 09:55:00|17214.3|17208.3|17215.3|17209.3|17216.8|17210.8|17210.8|17204.8|114
1620640800000|2021-05-10 10:00:00|17215.8|17209.8|17224.8|17218.8|17227.3|17221.3|17212.8|17206.8|413
1620641100000|2021-05-10 10:05:00|17225.3|17219.3|17225.8|17219.8|17228.3|17222.3|17222.8|17216.8|119
1620641400000|2021-05-10 10:10:00|17226.3|17220.3|17229.8|17223.8|17234.3|17228.3|17225.8|17219.8|278
1620641700000|2021-05-10 10:15:00|17230.8|17224.8|17222.8|17216.8|17230.8|17224.8|17222.8|17216.8|133
1620642000000|2021-05-10 10:20:00|17223.3|17217.3|17224.8|17218.8|17226.8|17220.8|17222.8|17216.8|113
1620642300000|2021-05-10 10:25:00|17225.8|17219.8|17228.8|17222.8|17229.8|17223.8|17224.8|17218.8|61
1620642600000|2021-05-10 10:30:00|17229.8|17223.8|17222.3|17216.3|17230.8|17224.8|17220.8|17214.8|139
1620642900000|2021-05-10 10:35:00|17221.8|17215.8|17224.8|17218.8|17226.3|17220.3|17219.8|17213.8|109
1620643200000|2021-05-10 10:40:00|17225.3|17219.3|17227.8|17221.8|17228.8|17222.8|17223.3|17217.3|84
1620643500000|2021-05-10 10:45:00|17226.8|17220.8|17222.8|17216.8|17226.8|17220.8|17222.8|17216.8|43
1620643800000|2021-05-10 10:50:00|17221.8|17215.8|17221.3|17215.3|17222.8|17216.8|17219.3|17213.3|130
1620644100000|2021-05-10 10:55:00|17220.8|17214.8|17222.8|17216.8|17224.8|17218.8|17219.8|17213.8|42
1620644400000|2021-05-10 11:00:00|17223.8|17217.8|17219.8|17213.8|17226.3|17220.3|17219.3|17213.3|85
1620644700000|2021-05-10 11:05:00|17221.3|17215.3|17220.8|17214.8|17221.3|17215.3|17216.8|17210.8|76
1620645000000|2021-05-10 11:10:00|17221.3|17215.3|17220.3|17214.3|17223.8|17217.8|17219.8|17213.8|41
1620645300000|2021-05-10 11:15:00|17221.3|17215.3|17222.3|17216.3|17225.8|17219.8|17220.8|17214.8|48
1620645600000|2021-05-10 11:20:00|17221.8|17215.8|17216.8|17210.8|17222.8|17216.8|17216.8|17210.8|54
1620645900000|2021-05-10 11:25:00|17215.8|17209.8|17214.8|17208.8|17216.8|17210.8|17212.8|17206.8|184
1620646200000|2021-05-10 11:30:00|17215.8|17209.8|17208.3|17202.3|17216.8|17210.8|17207.3|17201.3|258
1620646500000|2021-05-10 11:35:00|17208.8|17202.8|17211.8|17205.8|17213.3|17207.3|17207.8|17201.8|110
1620646800000|2021-05-10 11:40:00|17211.3|17205.3|17208.8|17202.8|17211.8|17205.8|17203.8|17197.8|201
1620647100000|2021-05-10 11:45:00|17209.3|17203.3|17208.8|17202.8|17209.3|17203.3|17204.8|17198.8|118
1620647400000|2021-05-10 11:50:00|17207.8|17201.8|17212.8|17206.8|17215.8|17209.8|17206.8|17200.8|148
1620647700000|2021-05-10 11:55:00|17212.3|17206.3|17210.8|17204.8|17212.8|17206.8|17208.8|17202.8|77
1620648000000|2021-05-10 12:00:00|17210.3|17204.3|17209.8|17203.8|17210.8|17204.8|17206.8|17200.8|132
1620648300000|2021-05-10 12:05:00|17210.8|17204.8|17217.8|17211.8|17221.3|17215.3|17210.8|17204.8|139
1620648600000|2021-05-10 12:10:00|17217.3|17211.3|17221.8|17215.8|17221.8|17215.8|17216.8|17210.8|110
1620648900000|2021-05-10 12:15:00|17221.3|17215.3|17221.3|17215.3|17224.8|17218.8|17219.8|17213.8|147
1620649200000|2021-05-10 12:20:00|17221.8|17215.8|17216.8|17210.8|17223.3|17217.3|17216.8|17210.8|136
1620649500000|2021-05-10 12:25:00|17215.8|17209.8|17217.8|17211.8|17217.8|17211.8|17212.8|17206.8|116
1620649800000|2021-05-10 12:30:00|17218.8|17212.8|17218.3|17212.3|17222.3|17216.3|17217.8|17211.8|64
1620650100000|2021-05-10 12:35:00|17218.8|17212.8|17219.3|17213.3|17222.8|17216.8|17218.8|17212.8|71
1620650400000|2021-05-10 12:40:00|17219.8|17213.8|17213.8|17207.8|17221.3|17215.3|17212.8|17206.8|96
1620650700000|2021-05-10 12:45:00|17213.3|17207.3|17214.3|17208.3|17216.3|17210.3|17212.8|17206.8|24
1620651000000|2021-05-10 12:50:00|17214.8|17208.8|17209.8|17203.8|17214.8|17208.8|17207.8|17201.8|102
1620651300000|2021-05-10 12:55:00|17208.8|17202.8|17207.8|17201.8|17209.8|17203.8|17205.8|17199.8|144
1620651600000|2021-05-10 13:00:00|17207.3|17201.3|17198.8|17192.8|17209.8|17203.8|17193.8|17187.8|511
1620651900000|2021-05-10 13:05:00|17197.8|17191.8|17203.3|17197.3|17206.8|17200.8|17197.3|17191.3|203
1620652200000|2021-05-10 13:10:00|17202.8|17196.8|17199.8|17193.8|17205.8|17199.8|17199.8|17193.8|81
1620652500000|2021-05-10 13:15:00|17198.8|17192.8|17196.8|17190.8|17203.8|17197.8|17196.8|17190.8|137
1620652800000|2021-05-10 13:20:00|17195.8|17189.8|17202.8|17196.8|17203.8|17197.8|17195.8|17189.8|89
1620653100000|2021-05-10 13:25:00|17201.8|17195.8|17202.3|17196.3|17205.8|17199.8|17201.3|17195.3|109
1620653400000|2021-05-10 13:30:00|17202.8|17196.8|17179.8|17173.8|17205.8|17199.8|17179.8|17173.8|933
1620653700000|2021-05-10 13:35:00|17178.8|17172.8|17175.8|17169.8|17182.8|17176.8|17172.3|17166.3|842
1620654000000|2021-05-10 13:40:00|17174.8|17168.8|17173.8|17167.8|17177.8|17171.8|17165.8|17159.8|686
1620654300000|2021-05-10 13:45:00|17171.8|17165.8|17175.8|17169.8|17178.8|17172.8|17158.3|17152.3|830
1620654600000|2021-05-10 13:50:00|17175.3|17169.3|17158.8|17152.8|17176.8|17170.8|17157.8|17151.8|556
1620654900000|2021-05-10 13:55:00|17158.3|17152.3|17168.8|17162.8|17171.3|17165.3|17154.8|17148.8|571
1620655200000|2021-05-10 14:00:00|17169.8|17163.8|17139.3|17133.3|17169.8|17163.8|17120.8|17114.8|2354
1620655500000|2021-05-10 14:05:00|17138.8|17132.8|17146.3|17140.3|17148.8|17142.8|17126.8|17120.8|1052
1620655800000|2021-05-10 14:10:00|17146.8|17140.8|17155.3|17149.3|17160.3|17154.3|17144.8|17138.8|656
1620656100000|2021-05-10 14:15:00|17155.8|17149.8|17157.3|17151.3|17161.8|17155.8|17150.8|17144.8|535
1620656400000|2021-05-10 14:20:00|17157.8|17151.8|17148.3|17142.3|17158.8|17152.8|17146.3|17140.3|450
1620656700000|2021-05-10 14:25:00|17147.8|17141.8|17137.3|17131.3|17149.3|17143.3|17132.8|17126.8|727
1620657000000|2021-05-10 14:30:00|17136.8|17130.8|17132.8|17126.8|17140.8|17134.8|17130.8|17124.8|551
1620657300000|2021-05-10 14:35:00|17131.8|17125.8|17147.8|17141.8|17147.8|17141.8|17130.8|17124.8|388
1620657600000|2021-05-10 14:40:00|17146.8|17140.8|17143.3|17137.3|17147.3|17141.3|17136.3|17130.3|264
1620657900000|2021-05-10 14:45:00|17142.8|17136.8|17121.8|17115.8|17143.3|17137.3|17121.8|17115.8|770
1620658200000|2021-05-10 14:50:00|17121.3|17115.3|17127.8|17121.8|17140.3|17134.3|17121.3|17115.3|714
1620658500000|2021-05-10 14:55:00|17128.3|17122.3|17141.3|17135.3|17150.8|17144.8|17127.8|17121.8|663
1620658800000|2021-05-10 15:00:00|17141.8|17135.8|17133.3|17127.3|17144.3|17138.3|17129.8|17123.8|325
1620659100000|2021-05-10 15:05:00|17132.8|17126.8|17142.8|17136.8|17146.8|17140.8|17131.3|17125.3|343
1620659400000|2021-05-10 15:10:00|17142.3|17136.3|17142.3|17136.3|17146.8|17140.8|17139.8|17133.8|223
1620659700000|2021-05-10 15:15:00|17141.8|17135.8|17148.3|17142.3|17148.8|17142.8|17133.8|17127.8|335
1620660000000|2021-05-10 15:20:00|17148.8|17142.8|17159.8|17153.8|17161.8|17155.8|17147.8|17141.8|484
1620660300000|2021-05-10 15:25:00|17159.3|17153.3|17155.8|17149.8|17159.3|17153.3|17153.8|17147.8|243
1620660600000|2021-05-10 15:30:00|17156.8|17150.8|17144.8|17138.8|17159.3|17153.3|17144.8|17138.8|260
1620660900000|2021-05-10 15:35:00|17144.3|17138.3|17148.8|17142.8|17148.8|17142.8|17141.8|17135.8|198
1620661200000|2021-05-10 15:40:00|17148.3|17142.3|17160.8|17154.8|17160.8|17154.8|17146.3|17140.3|214
1620661500000|2021-05-10 15:45:00|17160.3|17154.3|17162.8|17156.8|17167.8|17161.8|17154.8|17148.8|406
1620661800000|2021-05-10 15:50:00|17162.3|17156.3|17160.8|17154.8|17162.8|17156.8|17151.8|17145.8|184
1620662100000|2021-05-10 15:55:00|17161.3|17155.3|17163.8|17157.8|17172.8|17166.8|17159.3|17153.3|324
1620662400000|2021-05-10 16:00:00|17164.3|17158.3|17162.8|17156.8|17168.3|17162.3|17159.8|17153.8|184
1620662700000|2021-05-10 16:05:00|17161.3|17155.3|17158.8|17152.8|17164.3|17158.3|17158.8|17152.8|97
1620663000000|2021-05-10 16:10:00|17160.3|17154.3|17150.8|17144.8|17162.8|17156.8|17150.8|17144.8|127
1620663300000|2021-05-10 16:15:00|17152.3|17146.3|17150.8|17144.8|17156.8|17150.8|17148.8|17142.8|143
1620663600000|2021-05-10 16:20:00|17150.3|17144.3|17154.3|17148.3|17154.8|17148.8|17145.8|17139.8|103
1620663900000|2021-05-10 16:25:00|17154.8|17148.8|17143.8|17137.8|17158.3|17152.3|17143.8|17137.8|208
1620664200000|2021-05-10 16:30:00|17142.8|17136.8|17137.8|17131.8|17142.8|17136.8|17132.3|17126.3|360
1620664500000|2021-05-10 16:35:00|17139.3|17133.3|17142.8|17136.8|17144.8|17138.8|17137.8|17131.8|125
1620664800000|2021-05-10 16:40:00|17143.8|17137.8|17139.3|17133.3|17146.3|17140.3|17138.8|17132.8|135
1620665100000|2021-05-10 16:45:00|17138.8|17132.8|17140.3|17134.3|17144.8|17138.8|17133.8|17127.8|96
1620665400000|2021-05-10 16:50:00|17139.8|17133.8|17142.8|17136.8|17145.8|17139.8|17138.3|17132.3|55
1620665700000|2021-05-10 16:55:00|17143.3|17137.3|17142.8|17136.8|17144.8|17138.8|17140.3|17134.3|61
1620666000000|2021-05-10 17:00:00|17143.3|17137.3|17142.3|17136.3|17144.8|17138.8|17138.8|17132.8|113
1620666300000|2021-05-10 17:05:00|17141.8|17135.8|17138.3|17132.3|17141.8|17135.8|17134.8|17128.8|94
1620666600000|2021-05-10 17:10:00|17138.8|17132.8|17139.3|17133.3|17140.8|17134.8|17135.8|17129.8|39
1620666900000|2021-05-10 17:15:00|17138.8|17132.8|17138.3|17132.3|17140.8|17134.8|17132.3|17126.3|173
1620667200000|2021-05-10 17:20:00|17138.8|17132.8|17141.3|17135.3|17142.3|17136.3|17137.3|17131.3|51
1620667500000|2021-05-10 17:25:00|17140.8|17134.8|17137.8|17131.8|17142.3|17136.3|17137.3|17131.3|46
1620667800000|2021-05-10 17:30:00|17136.8|17130.8|17134.3|17128.3|17138.8|17132.8|17127.3|17121.3|162
1620668100000|2021-05-10 17:35:00|17133.8|17127.8|17132.3|17126.3|17134.3|17128.3|17129.3|17123.3|73
1620668400000|2021-05-10 17:40:00|17131.3|17125.3|17127.8|17121.8|17132.3|17126.3|17124.8|17118.8|139
1620668700000|2021-05-10 17:45:00|17128.3|17122.3|17131.3|17125.3|17134.8|17128.8|17128.3|17122.3|83
1620669000000|2021-05-10 17:50:00|17131.8|17125.8|17131.8|17125.8|17136.3|17130.3|17130.8|17124.8|100
1620669300000|2021-05-10 17:55:00|17130.8|17124.8|17111.3|17105.3|17130.8|17124.8|17109.3|17103.3|1074
1620669600000|2021-05-10 18:00:00|17112.3|17106.3|17102.3|17096.3|17113.3|17107.3|17096.3|17090.3|890
1620669900000|2021-05-10 18:05:00|17103.3|17097.3|17100.3|17094.3|17105.3|17099.3|17098.3|17092.3|187
1620670200000|2021-05-10 18:10:00|17099.3|17093.3|17096.3|17090.3|17101.3|17095.3|17093.3|17087.3|284
1620670500000|2021-05-10 18:15:00|17095.3|17089.3|17088.8|17082.8|17095.3|17089.3|17081.8|17075.8|696
1620670800000|2021-05-10 18:20:00|17089.3|17083.3|17090.8|17084.8|17090.8|17084.8|17081.3|17075.3|249
1620671100000|2021-05-10 18:25:00|17089.8|17083.8|17086.8|17080.8|17095.3|17089.3|17081.8|17075.8|169
1620671400000|2021-05-10 18:30:00|17084.3|17078.3|17088.3|17082.3|17089.8|17083.8|17076.3|17070.3|383
1620671700000|2021-05-10 18:35:00|17088.8|17082.8|17096.3|17090.3|17098.8|17092.8|17082.3|17076.3|286
1620672000000|2021-05-10 18:40:00|17095.3|17089.3|17087.3|17081.3|17097.3|17091.3|17087.3|17081.3|77
1620672300000|2021-05-10 18:45:00|17088.3|17082.3|17080.3|17074.3|17089.3|17083.3|17079.8|17073.8|92
1620672600000|2021-05-10 18:50:00|17079.8|17073.8|17071.3|17065.3|17079.8|17073.8|17067.3|17061.3|479
1620672900000|2021-05-10 18:55:00|17070.8|17064.8|17083.3|17077.3|17083.8|17077.8|17065.3|17059.3|246
1620673200000|2021-05-10 19:00:00|17087.3|17081.3|17090.8|17084.8|17094.3|17088.3|17085.8|17079.8|323
1620673500000|2021-05-10 19:05:00|17090.3|17084.3|17089.8|17083.8|17093.8|17087.8|17082.3|17076.3|101
1620673800000|2021-05-10 19:10:00|17090.8|17084.8|17091.3|17085.3|17095.8|17089.8|17087.8|17081.8|68
1620674100000|2021-05-10 19:15:00|17090.8|17084.8|17077.3|17071.3|17094.8|17088.8|17077.3|17071.3|190
1620674400000|2021-05-10 19:20:00|17076.8|17070.8|17076.3|17070.3|17080.3|17074.3|17061.3|17055.3|325
1620674700000|2021-05-10 19:25:00|17075.3|17069.3|17081.3|17075.3|17083.3|17077.3|17073.3|17067.3|64
1620675000000|2021-05-10 19:30:00|17080.8|17074.8|17079.8|17073.8|17081.8|17075.8|17074.8|17068.8|76
1620675300000|2021-05-10 19:35:00|17080.3|17074.3|17070.3|17064.3|17080.3|17074.3|17066.8|17060.8|90
1620675600000|2021-05-10 19:40:00|17070.8|17064.8|17060.8|17054.8|17071.8|17065.8|17057.8|17051.8|281
1620675900000|2021-05-10 19:45:00|17062.3|17056.3|17065.3|17059.3|17071.3|17065.3|17050.3|17044.3|394
1620676200000|2021-05-10 19:50:00|17066.3|17060.3|17057.8|17051.8|17066.3|17060.3|17055.8|17049.8|133
1620676500000|2021-05-10 19:55:00|17058.8|17052.8|17053.8|17047.8|17067.3|17061.3|17052.3|17046.3|218
1620676800000|2021-05-10 20:00:00|17054.3|17048.3|17036.8|17030.8|17055.3|17049.3|17035.8|17029.8|482
1620677100000|2021-05-10 20:05:00|17038.3|17032.3|17046.8|17040.8|17046.8|17040.8|17036.8|17030.8|168
1620677400000|2021-05-10 20:10:00|17046.3|17040.3|17039.8|17033.8|17047.8|17041.8|17039.3|17033.3|178
1620677700000|2021-05-10 20:15:00|17040.3|17034.3|17044.3|17038.3|17047.3|17041.3|17038.3|17032.3|188
1620678000000|2021-05-10 20:20:00|17044.8|17038.8|17028.8|17022.8|17044.8|17038.8|17028.8|17022.8|384
1620678300000|2021-05-10 20:25:00|17028.3|17022.3|17026.8|17020.8|17030.8|17024.8|17025.3|17019.3|191
1620678600000|2021-05-10 20:30:00|17027.3|17021.3|17034.3|17028.3|17036.3|17030.3|17026.8|17020.8|156
1620678900000|2021-05-10 20:35:00|17033.3|17027.3|17027.8|17021.8|17035.8|17029.8|17025.8|17019.8|102
1620679200000|2021-05-10 20:40:00|17027.3|17021.3|17028.8|17022.8|17031.3|17025.3|17023.8|17017.8|145
1620679500000|2021-05-10 20:45:00|17033.3|17027.3|17041.3|17035.3|17043.3|17037.3|17032.3|17026.3|257
1620679800000|2021-05-10 20:50:00|17041.8|17035.8|17038.8|17032.8|17049.3|17043.3|17033.3|17027.3|307
1620680100000|2021-05-10 20:55:00|17037.8|17031.8|17038.8|17032.8|17050.3|17044.3|17037.8|17031.8|225
1620680400000|2021-05-10 21:00:00|17045|17031|17047.2|17033.2|17048|17034|17044.7|17030.7|0
1620680700000|2021-05-10 21:05:00|17047.1|17033.1|17049.9|17035.9|17049.9|17035.9|17047.1|17033.1|0
1620681000000|2021-05-10 21:10:00|17049.5|17035.5|17051.1|17037.1|17051.1|17037.1|17049.3|17035.3|0
1620681300000|2021-05-10 21:15:00|17051.3|17037.3|17050.4|17036.4|17051.6|17037.6|17050.4|17036.4|0
1620681600000|2021-05-10 21:20:00|17050.6|17036.6|17050.8|17036.8|17051.8|17037.8|17050.6|17036.6|0
1620681900000|2021-05-10 21:25:00|17051.3|17037.3|17051.3|17037.3|17053|17039|17050.5|17036.5|0
1620682200000|2021-05-10 21:30:00|17051.1|17037.1|17050.9|17036.9|17051.7|17037.7|17050.9|17036.9|0
1620682500000|2021-05-10 21:35:00|17051.1|17037.1|17051.5|17037.5|17051.5|17037.5|17050.7|17036.7|0
1620682800000|2021-05-10 21:40:00|17051.1|17037.1|17051.6|17037.6|17051.6|17037.6|17051.1|17037.1|0
1620683100000|2021-05-10 21:45:00|17051.5|17037.5|17054.1|17040.1|17054.1|17040.1|17051.1|17037.1|0
1620683400000|2021-05-10 21:50:00|17054.7|17040.7|17055.8|17041.8|17055.8|17041.8|17054.7|17040.7|0
1620683700000|2021-05-10 21:55:00|17057.4|17043.4|17052.9|17038.9|17057.7|17043.7|17052.9|17038.9|0
1620684000000|2021-05-10 22:00:00|17050|17036|17058.3|17044.3|17061.1|17047.1|17050|17036|0
1620684300000|2021-05-10 22:05:00|17058.1|17044.1|17059|17045|17060.4|17046.4|17052.4|17038.4|0
1620684600000|2021-05-10 22:10:00|17058.3|17044.3|17056.7|17042.7|17061|17047|17056|17042|0
1620684900000|2021-05-10 22:15:00|17056|17042|17053.1|17039.1|17058.1|17044.1|17053.1|17039.1|0
1620685200000|2021-05-10 22:20:00|17053.8|17039.8|17053.3|17039.3|17057.6|17043.6|17052.4|17038.4|0
1620685500000|2021-05-10 22:25:00|17054|17040|17055.2|17041.2|17056.7|17042.7|17049.7|17035.7|0
1620685800000|2021-05-10 22:30:00|17056|17042|17059.5|17045.5|17060.2|17046.2|17055.2|17041.2|0
1620686100000|2021-05-10 22:35:00|17060.2|17046.2|17061.7|17047.7|17061.7|17047.7|17058.8|17044.8|0
1620686400000|2021-05-10 22:40:00|17061.3|17047.3|17063.8|17049.8|17064.5|17050.5|17060.9|17046.9|0
1620686700000|2021-05-10 22:45:00|17063.1|17049.1|17064.1|17050.1|17064.8|17050.8|17062.4|17048.4|0
1620687000000|2021-05-10 22:50:00|17064.8|17050.8|17067.6|17053.6|17067.6|17053.6|17064.8|17050.8|0
1620687300000|2021-05-10 22:55:00|17068.3|17054.3|17070.1|17056.1|17070.5|17056.5|17067.6|17053.6|0
1620687600000|2021-05-10 23:00:00|17070.5|17056.5|17070.5|17056.5|17070.5|17056.5|17068.3|17054.3|0
1620687900000|2021-05-10 23:05:00|17069.8|17055.8|17071.9|17057.9|17073.3|17059.3|17069.4|17055.4|0
1620688200000|2021-05-10 23:10:00|17072.3|17058.3|17065.5|17051.5|17073.3|17059.3|17065.5|17051.5|0
1620688500000|2021-05-10 23:15:00|17066.2|17052.2|17062.6|17048.6|17067.6|17053.6|17062.6|17048.6|0
1620688800000|2021-05-10 23:20:00|17061.9|17047.9|17066.2|17052.2|17067.6|17053.6|17060.5|17046.5|0
1620689100000|2021-05-10 23:25:00|17065.5|17051.5|17063.4|17049.4|17065.8|17051.8|17060.5|17046.5|0
1620689400000|2021-05-10 23:30:00|17062.7|17048.7|17061.6|17047.6|17064.4|17050.4|17060.9|17046.9|0
1620689700000|2021-05-10 23:35:00|17062.3|17048.3|17063.4|17049.4|17063.4|17049.4|17060.1|17046.1|0
1620690000000|2021-05-10 23:40:00|17062.7|17048.7|17062|17048|17063.4|17049.4|17061.3|17047.3|0
1620690300000|2021-05-10 23:45:00|17062.7|17048.7|17064.2|17050.2|17065.6|17051.6|17062.7|17048.7|0
1620690600000|2021-05-10 23:50:00|17063.4|17049.4|17064.2|17050.2|17064.9|17050.9|17063.4|17049.4|0
1620690900000|2021-05-10 23:55:00|17064.9|17050.9|17067|17053|17067|17053|17064.9|17050.9|0
1620604800000|2021-05-10 00:00:00|17367.3|17353.3|17368.8|17354.8|17368.8|17354.8|17363|17349|0
1620605100000|2021-05-10 00:05:00|17369.5|17355.5|17375.9|17361.9|17376.7|17362.7|17368.1|17354.1|0
1620605400000|2021-05-10 00:10:00|17376.3|17362.3|17383.1|17369.1|17384.6|17370.6|17375.2|17361.2|0
1620605700000|2021-05-10 00:15:00|17383.5|17369.5|17382|17368|17383.8|17369.8|17377|17363|0
1620606000000|2021-05-10 00:20:00|17382.2|17368.2|17381.3|17367.3|17384.2|17370.2|17379.2|17365.2|0
1620606300000|2021-05-10 00:25:00|17381|17367|17385.6|17371.6|17386.3|17372.3|17380.6|17366.6|0
1620606600000|2021-05-10 00:30:00|17385.8|17371.8|17383.6|17369.6|17388.8|17374.8|17381.4|17367.4|0
1620606900000|2021-05-10 00:35:00|17383.4|17369.4|17382.9|17368.9|17383.6|17369.6|17381.1|17367.1|0
1620607200000|2021-05-10 00:40:00|17380.9|17366.9|17385.6|17371.6|17385.6|17371.6|17373.4|17359.4|0
1620607500000|2021-05-10 00:45:00|17382.8|17378.8|17377.8|17373.8|17383.3|17379.3|17362.8|17358.8|3829
1620607800000|2021-05-10 00:50:00|17378.3|17374.3|17360.3|17356.3|17378.3|17374.3|17353.8|17349.8|1961
1620608100000|2021-05-10 00:55:00|17358.8|17354.8|17326.8|17322.8|17361.8|17357.8|17326.8|17322.8|2886
1620608400000|2021-05-10 01:00:00|17322.8|17318.8|17281.3|17277.3|17322.8|17318.8|17255.3|17251.3|9320
1620608700000|2021-05-10 01:05:00|17280.3|17276.3|17286.3|17282.3|17312.8|17308.8|17270.8|17266.8|4027
1620609000000|2021-05-10 01:10:00|17285.3|17281.3|17269.3|17265.3|17298.8|17294.8|17245.3|17241.3|4460
1620609300000|2021-05-10 01:15:00|17268.3|17264.3|17239.8|17235.8|17290.3|17286.3|17233.8|17229.8|5312
1620609600000|2021-05-10 01:20:00|17240.3|17236.3|17238.3|17234.3|17270.8|17266.8|17225.8|17221.8|4004
1620609900000|2021-05-10 01:25:00|17239.3|17235.3|17227.3|17223.3|17248.8|17244.8|17201.3|17197.3|6294
1620610200000|2021-05-10 01:30:00|17226.3|17222.3|17219.3|17215.3|17238.8|17234.8|17207.3|17203.3|3267
1620610500000|2021-05-10 01:35:00|17218.8|17214.8|17235.3|17231.3|17245.8|17241.8|17193.3|17189.3|4759
1620610800000|2021-05-10 01:40:00|17236.8|17232.8|17269.3|17265.3|17270.3|17266.3|17236.3|17232.3|3795
1620611100000|2021-05-10 01:45:00|17269.8|17265.8|17247.8|17243.8|17273.3|17269.3|17247.3|17243.3|2743
1620611400000|2021-05-10 01:50:00|17248.3|17244.3|17256.8|17252.8|17271.8|17267.8|17238.3|17234.3|2286
1620611700000|2021-05-10 01:55:00|17256.3|17252.3|17262.3|17258.3|17280.8|17276.8|17255.3|17251.3|1737
1620612000000|2021-05-10 02:00:00|17261.8|17257.8|17287.3|17283.3|17293.8|17289.8|17255.8|17251.8|2879
1620612300000|2021-05-10 02:05:00|17287.8|17283.8|17301.8|17297.8|17301.8|17297.8|17282.3|17278.3|2153
1620612600000|2021-05-10 02:10:00|17303.3|17299.3|17281.8|17277.8|17303.3|17299.3|17271.8|17267.8|2227
1620612900000|2021-05-10 02:15:00|17281.3|17277.3|17295.8|17291.8|17301.8|17297.8|17279.3|17275.3|1306
1620613200000|2021-05-10 02:20:00|17296.3|17292.3|17263.3|17259.3|17298.3|17294.3|17260.8|17256.8|1931
1620613500000|2021-05-10 02:25:00|17261.3|17257.3|17281.8|17277.8|17282.3|17278.3|17248.8|17244.8|2333
1620613800000|2021-05-10 02:30:00|17282.3|17278.3|17273.3|17269.3|17295.8|17291.8|17264.8|17260.8|1826
1620614100000|2021-05-10 02:35:00|17273.8|17269.8|17286.3|17282.3|17296.8|17292.8|17264.8|17260.8|1351
1620614400000|2021-05-10 02:40:00|17286.8|17282.8|17291.8|17287.8|17295.8|17291.8|17271.8|17267.8|1186
1620614700000|2021-05-10 02:45:00|17292.3|17288.3|17266.8|17262.8|17293.8|17289.8|17256.8|17252.8|2224
1620615000000|2021-05-10 02:50:00|17267.3|17263.3|17252.8|17248.8|17269.8|17265.8|17251.8|17247.8|1317
1620615300000|2021-05-10 02:55:00|17253.8|17249.8|17258.3|17254.3|17260.8|17256.8|17238.3|17234.3|1897
1620615600000|2021-05-10 03:00:00|17258.8|17254.8|17260.8|17256.8|17271.8|17267.8|17248.8|17244.8|1280
1620615900000|2021-05-10 03:05:00|17261.3|17257.3|17238.3|17234.3|17263.8|17259.8|17229.3|17225.3|2093
1620616200000|2021-05-10 03:10:00|17237.3|17233.3|17237.8|17233.8|17247.3|17243.3|17223.3|17219.3|1555
1620616500000|2021-05-10 03:15:00|17238.3|17234.3|17232.8|17228.8|17254.8|17250.8|17227.8|17223.8|1435
1620616800000|2021-05-10 03:20:00|17233.8|17229.8|17245.3|17241.3|17251.8|17247.8|17220.8|17216.8|1739
1620617100000|2021-05-10 03:25:00|17242.3|17238.3|17249.3|17245.3|17250.8|17246.8|17235.8|17231.8|889
1620617400000|2021-05-10 03:30:00|17248.8|17244.8|17256.8|17252.8|17262.8|17258.8|17245.8|17241.8|1224
1620617700000|2021-05-10 03:35:00|17258.3|17254.3|17260.8|17256.8|17263.8|17259.8|17252.8|17248.8|721
1620618000000|2021-05-10 03:40:00|17261.8|17257.8|17255.8|17251.8|17262.8|17258.8|17249.3|17245.3|1036
1620618300000|2021-05-10 03:45:00|17254.8|17250.8|17244.3|17240.3|17260.8|17256.8|17240.8|17236.8|1097
1620618600000|2021-05-10 03:50:00|17243.8|17239.8|17238.8|17234.8|17248.8|17244.8|17238.3|17234.3|648
1620618900000|2021-05-10 03:55:00|17239.3|17235.3|17229.3|17225.3|17239.3|17235.3|17212.3|17208.3|2366
1620619200000|2021-05-10 04:00:00|17228.3|17224.3|17207.8|17203.8|17228.3|17224.3|17204.8|17200.8|1901
1620619500000|2021-05-10 04:05:00|17207.3|17203.3|17224.3|17220.3|17228.3|17224.3|17204.8|17200.8|1238
1620619800000|2021-05-10 04:10:00|17223.8|17219.8|17244.3|17240.3|17249.8|17245.8|17219.3|17215.3|1618
1620620100000|2021-05-10 04:15:00|17243.3|17239.3|17239.8|17235.8|17247.8|17243.8|17238.3|17234.3|627
1620620400000|2021-05-10 04:20:00|17238.8|17234.8|17254.8|17250.8|17257.8|17253.8|17238.3|17234.3|1047
1620620700000|2021-05-10 04:25:00|17253.8|17249.8|17243.8|17239.8|17257.8|17253.8|17240.8|17236.8|685
1620621000000|2021-05-10 04:30:00|17247.8|17243.8|17251.3|17247.3|17255.8|17251.8|17236.8|17232.8|622
1620621300000|2021-05-10 04:35:00|17251.8|17247.8|17261.3|17257.3|17263.8|17259.8|17248.8|17244.8|875
1620621600000|2021-05-10 04:40:00|17260.8|17256.8|17277.3|17273.3|17277.3|17273.3|17260.3|17256.3|1092
1620621900000|2021-05-10 04:45:00|17277.8|17273.8|17283.8|17279.8|17283.8|17279.8|17265.8|17261.8|1205
1620622200000|2021-05-10 04:50:00|17284.3|17280.3|17279.3|17275.3|17287.8|17283.8|17271.8|17267.8|1158
1620622500000|2021-05-10 04:55:00|17278.8|17274.8|17265.8|17261.8|17280.3|17276.3|17264.8|17260.8|754
1620622800000|2021-05-10 05:00:00|17264.8|17260.8|17252.8|17248.8|17268.3|17264.3|17252.8|17248.8|1236
1620623100000|2021-05-10 05:05:00|17253.3|17249.3|17239.8|17235.8|17263.8|17259.8|17238.3|17234.3|1405
1620623400000|2021-05-10 05:10:00|17238.8|17234.8|17244.3|17240.3|17252.3|17248.3|17238.3|17234.3|967
1620623700000|2021-05-10 05:15:00|17242.8|17238.8|17231.8|17227.8|17246.3|17242.3|17226.8|17222.8|1560
1620624000000|2021-05-10 05:20:00|17234.3|17230.3|17237.8|17233.8|17245.8|17241.8|17232.8|17228.8|1081
1620624300000|2021-05-10 05:25:00|17237.3|17233.3|17230.8|17226.8|17245.8|17241.8|17229.8|17225.8|1695
1620624600000|2021-05-10 05:30:00|17231.3|17227.3|17236.8|17232.8|17236.8|17232.8|17220.8|17216.8|1777
1620624900000|2021-05-10 05:35:00|17235.8|17231.8|17243.8|17239.8|17243.8|17239.8|17234.8|17230.8|1014
1620625200000|2021-05-10 05:40:00|17244.8|17240.8|17242.8|17238.8|17245.8|17241.8|17240.8|17236.8|2124
1620625500000|2021-05-10 05:45:00|17249|17235|17251.7|17237.7|17252|17238|17248.8|17234.8|1
1620625800000|2021-05-10 05:50:00|17249.5|17235.5|17249.2|17235.2|17249.7|17235.7|17248.8|17234.8|0
1620626100000|2021-05-10 05:55:00|17248.8|17234.8|17254.9|17240.9|17255.2|17241.2|17248.4|17234.4|0
1620626400000|2021-05-10 06:00:00|17252.7|17238.7|17252.5|17238.5|17255.6|17241.6|17249.3|17235.3|0
1620626700000|2021-05-10 06:05:00|17254.7|17240.7|17251.8|17237.8|17255|17241|17251.5|17237.5|0
1620627000000|2021-05-10 06:10:00|17252|17238|17249.3|17235.3|17252.2|17238.2|17246.3|17232.3|0
1620627300000|2021-05-10 06:15:00|17249|17235|17247.2|17233.2|17250.5|17236.5|17242.3|17228.3|0
1620627600000|2021-05-10 06:20:00|17247.1|17233.1|17247.9|17233.9|17249.2|17235.2|17246.3|17232.3|0
1620627900000|2021-05-10 06:25:00|17247.8|17233.8|17245.8|17231.8|17247.8|17233.8|17244.9|17230.9|0
1620628200000|2021-05-10 06:30:00|17245.7|17231.7|17242.4|17228.4|17247.8|17233.8|17242.4|17228.4|0
1620628500000|2021-05-10 06:35:00|17242.3|17228.3|17240.2|17226.2|17245.3|17231.3|17239.4|17225.4|0
1620628800000|2021-05-10 06:40:00|17240.1|17226.1|17242.5|17228.5|17242.5|17228.5|17237.6|17223.6|0
1620629100000|2021-05-10 06:45:00|17242.4|17228.4|17237.4|17223.4|17242.4|17228.4|17235.4|17221.4|0
1620629400000|2021-05-10 06:50:00|17237.5|17223.5|17242.5|17228.5|17242.8|17228.8|17237.4|17223.4|0
1620629700000|2021-05-10 06:55:00|17241.9|17227.9|17242.1|17228.1|17242.2|17228.2|17239.8|17225.8|0
1620630000000|2021-05-10 07:00:00|17229.8|17223.8|17228.3|17222.3|17233.8|17227.8|17223.8|17217.8|605
1620630300000|2021-05-10 07:05:00|17228.8|17222.8|17211.3|17205.3|17228.8|17222.8|17206.8|17200.8|775
1620630600000|2021-05-10 07:10:00|17211.8|17205.8|17183.8|17177.8|17213.8|17207.8|17142.3|17136.3|3204
1620630900000|2021-05-10 07:15:00|17182.3|17176.3|17182.8|17176.8|17186.3|17180.3|17167.3|17161.3|1142
1620631200000|2021-05-10 07:20:00|17183.8|17177.8|17174.3|17168.3|17184.8|17178.8|17170.8|17164.8|621
1620631500000|2021-05-10 07:25:00|17173.3|17167.3|17168.8|17162.8|17175.3|17169.3|17163.8|17157.8|688
1620631800000|2021-05-10 07:30:00|17166.3|17160.3|17177.8|17171.8|17178.8|17172.8|17157.8|17151.8|671
1620632100000|2021-05-10 07:35:00|17178.3|17172.3|17179.3|17173.3|17179.8|17173.8|17170.8|17164.8|285
1620632400000|2021-05-10 07:40:00|17179.8|17173.8|17174.8|17168.8|17179.8|17173.8|17171.3|17165.3|194
1620632700000|2021-05-10 07:45:00|17173.8|17167.8|17178.8|17172.8|17181.8|17175.8|17173.8|17167.8|173
1620633000000|2021-05-10 07:50:00|17179.3|17173.3|17189.3|17183.3|17190.8|17184.8|17177.8|17171.8|364
1620633300000|2021-05-10 07:55:00|17188.8|17182.8|17184.8|17178.8|17189.3|17183.3|17182.8|17176.8|267
1620633600000|2021-05-10 08:00:00|17183.8|17177.8|17189.8|17183.8|17191.8|17185.8|17181.8|17175.8|257
1620633900000|2021-05-10 08:05:00|17190.3|17184.3|17193.3|17187.3|17197.3|17191.3|17189.8|17183.8|305
1620634200000|2021-05-10 08:10:00|17192.8|17186.8|17191.3|17185.3|17194.8|17188.8|17190.8|17184.8|112
1620634500000|2021-05-10 08:15:00|17191.8|17185.8|17208.8|17202.8|17208.8|17202.8|17191.3|17185.3|402
1620634800000|2021-05-10 08:20:00|17208.3|17202.3|17202.8|17196.8|17210.3|17204.3|17201.8|17195.8|376
1620635100000|2021-05-10 08:25:00|17200.8|17194.8|17200.8|17194.8|17203.8|17197.8|17196.8|17190.8|138
1620635400000|2021-05-10 08:30:00|17201.3|17195.3|17199.8|17193.8|17201.8|17195.8|17192.3|17186.3|328
1620635700000|2021-05-10 08:35:00|17201.8|17195.8|17204.8|17198.8|17204.8|17198.8|17200.8|17194.8|108
1620636000000|2021-05-10 08:40:00|17202.8|17196.8|17204.8|17198.8|17205.8|17199.8|17200.3|17194.3|122
1620636300000|2021-05-10 08:45:00|17204.3|17198.3|17199.8|17193.8|17204.8|17198.8|17197.3|17191.3|167
1620636600000|2021-05-10 08:50:00|17200.3|17194.3|17198.8|17192.8|17200.3|17194.3|17195.3|17189.3|129
1620636900000|2021-05-10 08:55:00|17196.8|17190.8|17198.3|17192.3|17198.8|17192.8|17194.8|17188.8|125
1620637200000|2021-05-10 09:00:00|17197.8|17191.8|17200.8|17194.8|17201.8|17195.8|17194.8|17188.8|226
1620637500000|2021-05-10 09:05:00|17199.8|17193.8|17208.8|17202.8|17208.8|17202.8|17199.8|17193.8|180
1620637800000|2021-05-10 09:10:00|17208.3|17202.3|17207.3|17201.3|17208.8|17202.8|17205.8|17199.8|129
1620638100000|2021-05-10 09:15:00|17207.8|17201.8|17214.8|17208.8|17215.3|17209.3|17207.3|17201.3|356
1620638400000|2021-05-10 09:20:00|17213.8|17207.8|17215.8|17209.8|17219.8|17213.8|17212.3|17206.3|258
1620638700000|2021-05-10 09:25:00|17216.3|17210.3|17212.3|17206.3|17217.8|17211.8|17210.8|17204.8|108
1620639000000|2021-05-10 09:30:00|17211.8|17205.8|17208.8|17202.8|17212.3|17206.3|17207.8|17201.8|119
1620639300000|2021-05-10 09:35:00|17209.8|17203.8|17210.3|17204.3|17212.3|17206.3|17209.3|17203.3|82
1620639600000|2021-05-10 09:40:00|17209.8|17203.8|17205.3|17199.3|17209.8|17203.8|17202.8|17196.8|177
1620639900000|2021-05-10 09:45:00|17204.8|17198.8|17206.3|17200.3|17208.8|17202.8|17203.8|17197.8|114
1620640200000|2021-05-10 09:50:00|17206.8|17200.8|17213.8|17207.8|17216.3|17210.3|17205.8|17199.8|126
1620640500000|2021-05-10 09:55:00|17214.3|17208.3|17215.3|17209.3|17216.8|17210.8|17210.8|17204.8|114
1620640800000|2021-05-10 10:00:00|17215.8|17209.8|17224.8|17218.8|17227.3|17221.3|17212.8|17206.8|413
1620641100000|2021-05-10 10:05:00|17225.3|17219.3|17225.8|17219.8|17228.3|17222.3|17222.8|17216.8|119
1620641400000|2021-05-10 10:10:00|17226.3|17220.3|17229.8|17223.8|17234.3|17228.3|17225.8|17219.8|278
1620641700000|2021-05-10 10:15:00|17230.8|17224.8|17222.8|17216.8|17230.8|17224.8|17222.8|17216.8|133
1620642000000|2021-05-10 10:20:00|17223.3|17217.3|17224.8|17218.8|17226.8|17220.8|17222.8|17216.8|113
1620642300000|2021-05-10 10:25:00|17225.8|17219.8|17228.8|17222.8|17229.8|17223.8|17224.8|17218.8|61
1620642600000|2021-05-10 10:30:00|17229.8|17223.8|17222.3|17216.3|17230.8|17224.8|17220.8|17214.8|139
1620642900000|2021-05-10 10:35:00|17221.8|17215.8|17224.8|17218.8|17226.3|17220.3|17219.8|17213.8|109
1620643200000|2021-05-10 10:40:00|17225.3|17219.3|17227.8|17221.8|17228.8|17222.8|17223.3|17217.3|84
1620643500000|2021-05-10 10:45:00|17226.8|17220.8|17222.8|17216.8|17226.8|17220.8|17222.8|17216.8|43
1620643800000|2021-05-10 10:50:00|17221.8|17215.8|17221.3|17215.3|17222.8|17216.8|17219.3|17213.3|130
1620644100000|2021-05-10 10:55:00|17220.8|17214.8|17222.8|17216.8|17224.8|17218.8|17219.8|17213.8|42
1620644400000|2021-05-10 11:00:00|17223.8|17217.8|17219.8|17213.8|17226.3|17220.3|17219.3|17213.3|85
1620644700000|2021-05-10 11:05:00|17221.3|17215.3|17220.8|17214.8|17221.3|17215.3|17216.8|17210.8|76
1620645000000|2021-05-10 11:10:00|17221.3|17215.3|17220.3|17214.3|17223.8|17217.8|17219.8|17213.8|41
1620645300000|2021-05-10 11:15:00|17221.3|17215.3|17222.3|17216.3|17225.8|17219.8|17220.8|17214.8|48
1620645600000|2021-05-10 11:20:00|17221.8|17215.8|17216.8|17210.8|17222.8|17216.8|17216.8|17210.8|54
1620645900000|2021-05-10 11:25:00|17215.8|17209.8|17214.8|17208.8|17216.8|17210.8|17212.8|17206.8|184
1620646200000|2021-05-10 11:30:00|17215.8|17209.8|17208.3|17202.3|17216.8|17210.8|17207.3|17201.3|258
1620646500000|2021-05-10 11:35:00|17208.8|17202.8|17211.8|17205.8|17213.3|17207.3|17207.8|17201.8|110
1620646800000|2021-05-10 11:40:00|17211.3|17205.3|17208.8|17202.8|17211.8|17205.8|17203.8|17197.8|201
1620647100000|2021-05-10 11:45:00|17209.3|17203.3|17208.8|17202.8|17209.3|17203.3|17204.8|17198.8|118
1620647400000|2021-05-10 11:50:00|17207.8|17201.8|17212.8|17206.8|17215.8|17209.8|17206.8|17200.8|148
1620647700000|2021-05-10 11:55:00|17212.3|17206.3|17210.8|17204.8|17212.8|17206.8|17208.8|17202.8|77
1620648000000|2021-05-10 12:00:00|17210.3|17204.3|17209.8|17203.8|17210.8|17204.8|17206.8|17200.8|132
1620648300000|2021-05-10 12:05:00|17210.8|17204.8|17217.8|17211.8|17221.3|17215.3|17210.8|17204.8|139
1620648600000|2021-05-10 12:10:00|17217.3|17211.3|17221.8|17215.8|17221.8|17215.8|17216.8|17210.8|110
1620648900000|2021-05-10 12:15:00|17221.3|17215.3|17221.3|17215.3|17224.8|17218.8|17219.8|17213.8|147
1620649200000|2021-05-10 12:20:00|17221.8|17215.8|17216.8|17210.8|17223.3|17217.3|17216.8|17210.8|136
1620649500000|2021-05-10 12:25:00|17215.8|17209.8|17217.8|17211.8|17217.8|17211.8|17212.8|17206.8|116
1620649800000|2021-05-10 12:30:00|17218.8|17212.8|17218.3|17212.3|17222.3|17216.3|17217.8|17211.8|64
1620650100000|2021-05-10 12:35:00|17218.8|17212.8|17219.3|17213.3|17222.8|17216.8|17218.8|17212.8|71
1620650400000|2021-05-10 12:40:00|17219.8|17213.8|17213.8|17207.8|17221.3|17215.3|17212.8|17206.8|96
1620650700000|2021-05-10 12:45:00|17213.3|17207.3|17214.3|17208.3|17216.3|17210.3|17212.8|17206.8|24
1620651000000|2021-05-10 12:50:00|17214.8|17208.8|17209.8|17203.8|17214.8|17208.8|17207.8|17201.8|102
1620651300000|2021-05-10 12:55:00|17208.8|17202.8|17207.8|17201.8|17209.8|17203.8|17205.8|17199.8|144
1620651600000|2021-05-10 13:00:00|17207.3|17201.3|17198.8|17192.8|17209.8|17203.8|17193.8|17187.8|511
1620651900000|2021-05-10 13:05:00|17197.8|17191.8|17203.3|17197.3|17206.8|17200.8|17197.3|17191.3|203
1620652200000|2021-05-10 13:10:00|17202.8|17196.8|17199.8|17193.8|17205.8|17199.8|17199.8|17193.8|81
1620652500000|2021-05-10 13:15:00|17198.8|17192.8|17196.8|17190.8|17203.8|17197.8|17196.8|17190.8|137
1620652800000|2021-05-10 13:20:00|17195.8|17189.8|17202.8|17196.8|17203.8|17197.8|17195.8|17189.8|89
1620653100000|2021-05-10 13:25:00|17201.8|17195.8|17202.3|17196.3|17205.8|17199.8|17201.3|17195.3|109
1620653400000|2021-05-10 13:30:00|17202.8|17196.8|17179.8|17173.8|17205.8|17199.8|17179.8|17173.8|933
1620653700000|2021-05-10 13:35:00|17178.8|17172.8|17175.8|17169.8|17182.8|17176.8|17172.3|17166.3|842
1620654000000|2021-05-10 13:40:00|17174.8|17168.8|17173.8|17167.8|17177.8|17171.8|17165.8|17159.8|686
1620654300000|2021-05-10 13:45:00|17171.8|17165.8|17175.8|17169.8|17178.8|17172.8|17158.3|17152.3|830
1620654600000|2021-05-10 13:50:00|17175.3|17169.3|17158.8|17152.8|17176.8|17170.8|17157.8|17151.8|556
1620654900000|2021-05-10 13:55:00|17158.3|17152.3|17168.8|17162.8|17171.3|17165.3|17154.8|17148.8|571
1620655200000|2021-05-10 14:00:00|17169.8|17163.8|17139.3|17133.3|17169.8|17163.8|17120.8|17114.8|2354
1620655500000|2021-05-10 14:05:00|17138.8|17132.8|17146.3|17140.3|17148.8|17142.8|17126.8|17120.8|1052
1620655800000|2021-05-10 14:10:00|17146.8|17140.8|17155.3|17149.3|17160.3|17154.3|17144.8|17138.8|656
1620656100000|2021-05-10 14:15:00|17155.8|17149.8|17157.3|17151.3|17161.8|17155.8|17150.8|17144.8|535
1620656400000|2021-05-10 14:20:00|17157.8|17151.8|17148.3|17142.3|17158.8|17152.8|17146.3|17140.3|450
1620656700000|2021-05-10 14:25:00|17147.8|17141.8|17137.3|17131.3|17149.3|17143.3|17132.8|17126.8|727
1620657000000|2021-05-10 14:30:00|17136.8|17130.8|17132.8|17126.8|17140.8|17134.8|17130.8|17124.8|551
1620657300000|2021-05-10 14:35:00|17131.8|17125.8|17147.8|17141.8|17147.8|17141.8|17130.8|17124.8|388
1620657600000|2021-05-10 14:40:00|17146.8|17140.8|17143.3|17137.3|17147.3|17141.3|17136.3|17130.3|264
1620657900000|2021-05-10 14:45:00|17142.8|17136.8|17121.8|17115.8|17143.3|17137.3|17121.8|17115.8|770
1620658200000|2021-05-10 14:50:00|17121.3|17115.3|17127.8|17121.8|17140.3|17134.3|17121.3|17115.3|714
1620658500000|2021-05-10 14:55:00|17128.3|17122.3|17141.3|17135.3|17150.8|17144.8|17127.8|17121.8|663
1620658800000|2021-05-10 15:00:00|17141.8|17135.8|17133.3|17127.3|17144.3|17138.3|17129.8|17123.8|325
1620659100000|2021-05-10 15:05:00|17132.8|17126.8|17142.8|17136.8|17146.8|17140.8|17131.3|17125.3|343
1620659400000|2021-05-10 15:10:00|17142.3|17136.3|17142.3|17136.3|17146.8|17140.8|17139.8|17133.8|223
1620659700000|2021-05-10 15:15:00|17141.8|17135.8|17148.3|17142.3|17148.8|17142.8|17133.8|17127.8|335
1620660000000|2021-05-10 15:20:00|17148.8|17142.8|17159.8|17153.8|17161.8|17155.8|17147.8|17141.8|484
1620660300000|2021-05-10 15:25:00|17159.3|17153.3|17155.8|17149.8|17159.3|17153.3|17153.8|17147.8|243
1620660600000|2021-05-10 15:30:00|17156.8|17150.8|17144.8|17138.8|17159.3|17153.3|17144.8|17138.8|260
1620660900000|2021-05-10 15:35:00|17144.3|17138.3|17148.8|17142.8|17148.8|17142.8|17141.8|17135.8|198
1620661200000|2021-05-10 15:40:00|17148.3|17142.3|17160.8|17154.8|17160.8|17154.8|17146.3|17140.3|214
1620661500000|2021-05-10 15:45:00|17160.3|17154.3|17162.8|17156.8|17167.8|17161.8|17154.8|17148.8|406
1620661800000|2021-05-10 15:50:00|17162.3|17156.3|17160.8|17154.8|17162.8|17156.8|17151.8|17145.8|184
1620662100000|2021-05-10 15:55:00|17161.3|17155.3|17163.8|17157.8|17172.8|17166.8|17159.3|17153.3|324
1620662400000|2021-05-10 16:00:00|17164.3|17158.3|17162.8|17156.8|17168.3|17162.3|17159.8|17153.8|184
1620662700000|2021-05-10 16:05:00|17161.3|17155.3|17158.8|17152.8|17164.3|17158.3|17158.8|17152.8|97
1620663000000|2021-05-10 16:10:00|17160.3|17154.3|17150.8|17144.8|17162.8|17156.8|17150.8|17144.8|127
1620663300000|2021-05-10 16:15:00|17152.3|17146.3|17150.8|17144.8|17156.8|17150.8|17148.8|17142.8|143
1620663600000|2021-05-10 16:20:00|17150.3|17144.3|17154.3|17148.3|17154.8|17148.8|17145.8|17139.8|103
1620663900000|2021-05-10 16:25:00|17154.8|17148.8|17143.8|17137.8|17158.3|17152.3|17143.8|17137.8|208
1620664200000|2021-05-10 16:30:00|17142.8|17136.8|17137.8|17131.8|17142.8|17136.8|17132.3|17126.3|360
1620664500000|2021-05-10 16:35:00|17139.3|17133.3|17142.8|17136.8|17144.8|17138.8|17137.8|17131.8|125
1620664800000|2021-05-10 16:40:00|17143.8|17137.8|17139.3|17133.3|17146.3|17140.3|17138.8|17132.8|135
1620665100000|2021-05-10 16:45:00|17138.8|17132.8|17140.3|17134.3|17144.8|17138.8|17133.8|17127.8|96
1620665400000|2021-05-10 16:50:00|17139.8|17133.8|17142.8|17136.8|17145.8|17139.8|17138.3|17132.3|55
1620665700000|2021-05-10 16:55:00|17143.3|17137.3|17142.8|17136.8|17144.8|17138.8|17140.3|17134.3|61
1620666000000|2021-05-10 17:00:00|17143.3|17137.3|17142.3|17136.3|17144.8|17138.8|17138.8|17132.8|113
1620666300000|2021-05-10 17:05:00|17141.8|17135.8|17138.3|17132.3|17141.8|17135.8|17134.8|17128.8|94
1620666600000|2021-05-10 17:10:00|17138.8|17132.8|17139.3|17133.3|17140.8|17134.8|17135.8|17129.8|39
1620666900000|2021-05-10 17:15:00|17138.8|17132.8|17138.3|17132.3|17140.8|17134.8|17132.3|17126.3|173
1620667200000|2021-05-10 17:20:00|17138.8|17132.8|17141.3|17135.3|17142.3|17136.3|17137.3|17131.3|51
1620667500000|2021-05-10 17:25:00|17140.8|17134.8|17137.8|17131.8|17142.3|17136.3|17137.3|17131.3|46
1620667800000|2021-05-10 17:30:00|17136.8|17130.8|17134.3|17128.3|17138.8|17132.8|17127.3|17121.3|162
1620668100000|2021-05-10 17:35:00|17133.8|17127.8|17132.3|17126.3|17134.3|17128.3|17129.3|17123.3|73
1620668400000|2021-05-10 17:40:00|17131.3|17125.3|17127.8|17121.8|17132.3|17126.3|17124.8|17118.8|139
1620668700000|2021-05-10 17:45:00|17128.3|17122.3|17131.3|17125.3|17134.8|17128.8|17128.3|17122.3|83
1620669000000|2021-05-10 17:50:00|17131.8|17125.8|17131.8|17125.8|17136.3|17130.3|17130.8|17124.8|100
1620669300000|2021-05-10 17:55:00|17130.8|17124.8|17111.3|17105.3|17130.8|17124.8|17109.3|17103.3|1074
1620669600000|2021-05-10 18:00:00|17112.3|17106.3|17102.3|17096.3|17113.3|17107.3|17096.3|17090.3|890
1620669900000|2021-05-10 18:05:00|17103.3|17097.3|17100.3|17094.3|17105.3|17099.3|17098.3|17092.3|187
1620670200000|2021-05-10 18:10:00|17099.3|17093.3|17096.3|17090.3|17101.3|17095.3|17093.3|17087.3|284
1620670500000|2021-05-10 18:15:00|17095.3|17089.3|17088.8|17082.8|17095.3|17089.3|17081.8|17075.8|696
1620670800000|2021-05-10 18:20:00|17089.3|17083.3|17090.8|17084.8|17090.8|17084.8|17081.3|17075.3|249
1620671100000|2021-05-10 18:25:00|17089.8|17083.8|17086.8|17080.8|17095.3|17089.3|17081.8|17075.8|169
1620671400000|2021-05-10 18:30:00|17084.3|17078.3|17088.3|17082.3|17089.8|17083.8|17076.3|17070.3|383
1620671700000|2021-05-10 18:35:00|17088.8|17082.8|17096.3|17090.3|17098.8|17092.8|17082.3|17076.3|286
1620672000000|2021-05-10 18:40:00|17095.3|17089.3|17087.3|17081.3|17097.3|17091.3|17087.3|17081.3|77
1620672300000|2021-05-10 18:45:00|17088.3|17082.3|17080.3|17074.3|17089.3|17083.3|17079.8|17073.8|92
1620672600000|2021-05-10 18:50:00|17079.8|17073.8|17071.3|17065.3|17079.8|17073.8|17067.3|17061.3|479
1620672900000|2021-05-10 18:55:00|17070.8|17064.8|17083.3|17077.3|17083.8|17077.8|17065.3|17059.3|246
1620673200000|2021-05-10 19:00:00|17087.3|17081.3|17090.8|17084.8|17094.3|17088.3|17085.8|17079.8|323
1620673500000|2021-05-10 19:05:00|17090.3|17084.3|17089.8|17083.8|17093.8|17087.8|17082.3|17076.3|101
1620673800000|2021-05-10 19:10:00|17090.8|17084.8|17091.3|17085.3|17095.8|17089.8|17087.8|17081.8|68
1620674100000|2021-05-10 19:15:00|17090.8|17084.8|17077.3|17071.3|17094.8|17088.8|17077.3|17071.3|190
1620674400000|2021-05-10 19:20:00|17076.8|17070.8|17076.3|17070.3|17080.3|17074.3|17061.3|17055.3|325
1620674700000|2021-05-10 19:25:00|17075.3|17069.3|17081.3|17075.3|17083.3|17077.3|17073.3|17067.3|64
1620675000000|2021-05-10 19:30:00|17080.8|17074.8|17079.8|17073.8|17081.8|17075.8|17074.8|17068.8|76
1620675300000|2021-05-10 19:35:00|17080.3|17074.3|17070.3|17064.3|17080.3|17074.3|17066.8|17060.8|90
1620675600000|2021-05-10 19:40:00|17070.8|17064.8|17060.8|17054.8|17071.8|17065.8|17057.8|17051.8|281
1620675900000|2021-05-10 19:45:00|17062.3|17056.3|17065.3|17059.3|17071.3|17065.3|17050.3|17044.3|394
1620676200000|2021-05-10 19:50:00|17066.3|17060.3|17057.8|17051.8|17066.3|17060.3|17055.8|17049.8|133
1620676500000|2021-05-10 19:55:00|17058.8|17052.8|17053.8|17047.8|17067.3|17061.3|17052.3|17046.3|218
1620676800000|2021-05-10 20:00:00|17054.3|17048.3|17036.8|17030.8|17055.3|17049.3|17035.8|17029.8|482
1620677100000|2021-05-10 20:05:00|17038.3|17032.3|17046.8|17040.8|17046.8|17040.8|17036.8|17030.8|168
1620677400000|2021-05-10 20:10:00|17046.3|17040.3|17039.8|17033.8|17047.8|17041.8|17039.3|17033.3|178
1620677700000|2021-05-10 20:15:00|17040.3|17034.3|17044.3|17038.3|17047.3|17041.3|17038.3|17032.3|188
1620678000000|2021-05-10 20:20:00|17044.8|17038.8|17028.8|17022.8|17044.8|17038.8|17028.8|17022.8|384
1620678300000|2021-05-10 20:25:00|17028.3|17022.3|17026.8|17020.8|17030.8|17024.8|17025.3|17019.3|191
1620678600000|2021-05-10 20:30:00|17027.3|17021.3|17034.3|17028.3|17036.3|17030.3|17026.8|17020.8|156
1620678900000|2021-05-10 20:35:00|17033.3|17027.3|17027.8|17021.8|17035.8|17029.8|17025.8|17019.8|102
1620679200000|2021-05-10 20:40:00|17027.3|17021.3|17028.8|17022.8|17031.3|17025.3|17023.8|17017.8|145
1620679500000|2021-05-10 20:45:00|17033.3|17027.3|17041.3|17035.3|17043.3|17037.3|17032.3|17026.3|257
1620679800000|2021-05-10 20:50:00|17041.8|17035.8|17038.8|17032.8|17049.3|17043.3|17033.3|17027.3|307
1620680100000|2021-05-10 20:55:00|17037.8|17031.8|17038.8|17032.8|17050.3|17044.3|17037.8|17031.8|225
1620680400000|2021-05-10 21:00:00|17045|17031|17047.2|17033.2|17048|17034|17044.7|17030.7|0
1620680700000|2021-05-10 21:05:00|17047.1|17033.1|17049.9|17035.9|17049.9|17035.9|17047.1|17033.1|0
1620681000000|2021-05-10 21:10:00|17049.5|17035.5|17051.1|17037.1|17051.1|17037.1|17049.3|17035.3|0
1620681300000|2021-05-10 21:15:00|17051.3|17037.3|17050.4|17036.4|17051.6|17037.6|17050.4|17036.4|0
1620681600000|2021-05-10 21:20:00|17050.6|17036.6|17050.8|17036.8|17051.8|17037.8|17050.6|17036.6|0
1620681900000|2021-05-10 21:25:00|17051.3|17037.3|17051.3|17037.3|17053|17039|17050.5|17036.5|0
1620682200000|2021-05-10 21:30:00|17051.1|17037.1|17050.9|17036.9|17051.7|17037.7|17050.9|17036.9|0
1620682500000|2021-05-10 21:35:00|17051.1|17037.1|17051.5|17037.5|17051.5|17037.5|17050.7|17036.7|0
1620682800000|2021-05-10 21:40:00|17051.1|17037.1|17051.6|17037.6|17051.6|17037.6|17051.1|17037.1|0
1620683100000|2021-05-10 21:45:00|17051.5|17037.5|17054.1|17040.1|17054.1|17040.1|17051.1|17037.1|0
1620683400000|2021-05-10 21:50:00|17054.7|17040.7|17055.8|17041.8|17055.8|17041.8|17054.7|17040.7|0
1620683700000|2021-05-10 21:55:00|17057.4|17043.4|17052.9|17038.9|17057.7|17043.7|17052.9|17038.9|0
1620684000000|2021-05-10 22:00:00|17050|17036|17058.3|17044.3|17061.1|17047.1|17050|17036|0
1620684300000|2021-05-10 22:05:00|17058.1|17044.1|17059|17045|17060.4|17046.4|17052.4|17038.4|0
1620684600000|2021-05-10 22:10:00|17058.3|17044.3|17056.7|17042.7|17061|17047|17056|17042|0
1620684900000|2021-05-10 22:15:00|17056|17042|17053.1|17039.1|17058.1|17044.1|17053.1|17039.1|0
1620685200000|2021-05-10 22:20:00|17053.8|17039.8|17053.3|17039.3|17057.6|17043.6|17052.4|17038.4|0
1620685500000|2021-05-10 22:25:00|17054|17040|17055.2|17041.2|17056.7|17042.7|17049.7|17035.7|0
1620685800000|2021-05-10 22:30:00|17056|17042|17059.5|17045.5|17060.2|17046.2|17055.2|17041.2|0
1620686100000|2021-05-10 22:35:00|17060.2|17046.2|17061.7|17047.7|17061.7|17047.7|17058.8|17044.8|0
1620686400000|2021-05-10 22:40:00|17061.3|17047.3|17063.8|17049.8|17064.5|17050.5|17060.9|17046.9|0
1620686700000|2021-05-10 22:45:00|17063.1|17049.1|17064.1|17050.1|17064.8|17050.8|17062.4|17048.4|0
1620687000000|2021-05-10 22:50:00|17064.8|17050.8|17067.6|17053.6|17067.6|17053.6|17064.8|17050.8|0
1620687300000|2021-05-10 22:55:00|17068.3|17054.3|17070.1|17056.1|17070.5|17056.5|17067.6|17053.6|0
1620687600000|2021-05-10 23:00:00|17070.5|17056.5|17070.5|17056.5|17070.5|17056.5|17068.3|17054.3|0
1620687900000|2021-05-10 23:05:00|17069.8|17055.8|17071.9|17057.9|17073.3|17059.3|17069.4|17055.4|0
1620688200000|2021-05-10 23:10:00|17072.3|17058.3|17065.5|17051.5|17073.3|17059.3|17065.5|17051.5|0
1620688500000|2021-05-10 23:15:00|17066.2|17052.2|17062.6|17048.6|17067.6|17053.6|17062.6|17048.6|0
1620688800000|2021-05-10 23:20:00|17061.9|17047.9|17066.2|17052.2|17067.6|17053.6|17060.5|17046.5|0
1620689100000|2021-05-10 23:25:00|17065.5|17051.5|17063.4|17049.4|17065.8|17051.8|17060.5|17046.5|0
1620689400000|2021-05-10 23:30:00|17062.7|17048.7|17061.6|17047.6|17064.4|17050.4|17060.9|17046.9|0
1620689700000|2021-05-10 23:35:00|17062.3|17048.3|17063.4|17049.4|17063.4|17049.4|17060.1|17046.1|0
1620690000000|2021-05-10 23:40:00|17062.7|17048.7|17062|17048|17063.4|17049.4|17061.3|17047.3|0
1620690300000|2021-05-10 23:45:00|17062.7|17048.7|17064.2|17050.2|17065.6|17051.6|17062.7|17048.7|0
1620690600000|2021-05-10 23:50:00|17063.4|17049.4|17064.2|17050.2|17064.9|17050.9|17063.4|17049.4|0
1620690900000|2021-05-10 23:55:00|17064.9|17050.9|17067|17053|17067|17053|17064.9|17050.9|0
1620691200000|2021-05-11 00:00:00|17066.3|17052.3|17062.6|17048.6|17072|17058|17062.6|17048.6|0
1620691500000|2021-05-11 00:05:00|17061.9|17047.9|17067.5|17053.5|17067.5|17053.5|17057.6|17043.6|0
1620691800000|2021-05-11 00:10:00|17067.9|17053.9|17073.3|17059.3|17073.3|17059.3|17066.9|17052.9|0
1620692100000|2021-05-11 00:15:00|17073|17059|17046.9|17032.9|17073|17059|17046.9|17032.9|0
1620692400000|2021-05-11 00:20:00|17046.5|17032.5|17050.4|17036.4|17051.6|17037.6|17042.3|17028.3|0
1620692700000|2021-05-11 00:25:00|17050.2|17036.2|17053.8|17039.8|17056.6|17042.6|17047.7|17033.7|0
1620693000000|2021-05-11 00:30:00|17053.9|17039.9|17052|17038|17054.8|17040.8|17048.8|17034.8|0
1620693300000|2021-05-11 00:35:00|17051.8|17037.8|17046.3|17032.3|17052.3|17038.3|17042.7|17028.7|0
1620693600000|2021-05-11 00:40:00|17046.1|17032.1|17013.1|16999.1|17046.1|17032.1|17012.4|16998.4|0
1620693900000|2021-05-11 00:45:00|16975.8|16971.8|16929.8|16925.8|16975.8|16971.8|16917.3|16913.3|8845
1620694200000|2021-05-11 00:50:00|16930.8|16926.8|16920.8|16916.8|16956.8|16952.8|16920.3|16916.3|3631
1620694500000|2021-05-11 00:55:00|16922.8|16918.8|16895.8|16891.8|16927.8|16923.8|16889.3|16885.3|4985
1620694800000|2021-05-11 01:00:00|16895.3|16891.3|16925.8|16921.8|16928.8|16924.8|16869.3|16865.3|7269
1620695100000|2021-05-11 01:05:00|16925.3|16921.3|16928.3|16924.3|16942.8|16938.8|16899.3|16895.3|4855
1620695400000|2021-05-11 01:10:00|16929.3|16925.3|16937.3|16933.3|16940.8|16936.8|16902.3|16898.3|3563
1620695700000|2021-05-11 01:15:00|16938.8|16934.8|16975.3|16971.3|16982.8|16978.8|16935.8|16931.8|6416
1620696000000|2021-05-11 01:20:00|16977.8|16973.8|16948.3|16944.3|16979.3|16975.3|16941.3|16937.3|3632
1620696300000|2021-05-11 01:25:00|16947.8|16943.8|16946.3|16942.3|16960.3|16956.3|16915.8|16911.8|3839
1620696600000|2021-05-11 01:30:00|16940.3|16936.3|16912.3|16908.3|16948.8|16944.8|16886.8|16882.8|5410
1620696900000|2021-05-11 01:35:00|16911.3|16907.3|16891.3|16887.3|16941.8|16937.8|16887.8|16883.8|3894
1620697200000|2021-05-11 01:40:00|16888.3|16884.3|16819.3|16815.3|16888.3|16884.3|16807.3|16803.3|11812
1620697500000|2021-05-11 01:45:00|16820.8|16816.8|16768.8|16764.8|16826.8|16822.8|16767.3|16763.3|7536
1620697800000|2021-05-11 01:50:00|16769.3|16765.3|16807.3|16803.3|16818.8|16814.8|16751.3|16747.3|6345
1620698100000|2021-05-11 01:55:00|16804.8|16800.8|16797.3|16793.3|16823.3|16819.3|16771.8|16767.8|4171
1620698400000|2021-05-11 02:00:00|16799.3|16795.3|16740.8|16736.8|16815.3|16811.3|16733.8|16729.8|5836
1620698700000|2021-05-11 02:05:00|16738.8|16734.8|16724.3|16720.3|16763.8|16759.8|16724.3|16720.3|3953
1620699000000|2021-05-11 02:10:00|16726.3|16722.3|16686.8|16682.8|16746.3|16742.3|16684.3|16680.3|5488
1620699300000|2021-05-11 02:15:00|16685.3|16681.3|16758.3|16754.3|16764.8|16760.8|16674.3|16670.3|6940
1620699600000|2021-05-11 02:20:00|16757.3|16753.3|16765.3|16761.3|16767.3|16763.3|16724.3|16720.3|3558
1620699900000|2021-05-11 02:25:00|16766.3|16762.3|16778.8|16774.8|16801.3|16797.3|16753.3|16749.3|4534
1620700200000|2021-05-11 02:30:00|16779.3|16775.3|16795.3|16791.3|16800.8|16796.8|16747.3|16743.3|2780
1620700500000|2021-05-11 02:35:00|16797.3|16793.3|16826.8|16822.8|16831.3|16827.3|16777.3|16773.3|4031
1620700800000|2021-05-11 02:40:00|16828.3|16824.3|16842.8|16838.8|16853.8|16849.8|16819.3|16815.3|4499
1620701100000|2021-05-11 02:45:00|16843.3|16839.3|16826.8|16822.8|16860.3|16856.3|16820.8|16816.8|3376
1620701400000|2021-05-11 02:50:00|16826.3|16822.3|16799.8|16795.8|16838.3|16834.3|16789.8|16785.8|2654
1620701700000|2021-05-11 02:55:00|16798.3|16794.3|16812.3|16808.3|16830.3|16826.3|16790.3|16786.3|2158
1620702000000|2021-05-11 03:00:00|16811.8|16807.8|16824.3|16820.3|16832.8|16828.8|16796.8|16792.8|2321
1620702300000|2021-05-11 03:05:00|16823.8|16819.8|16808.3|16804.3|16833.8|16829.8|16799.3|16795.3|1633
1620702600000|2021-05-11 03:10:00|16811.3|16807.3|16779.3|16775.3|16827.3|16823.3|16768.3|16764.3|2633
1620702900000|2021-05-11 03:15:00|16780.3|16776.3|16781.8|16777.8|16795.3|16791.3|16768.3|16764.3|1489
1620703200000|2021-05-11 03:20:00|16779.8|16775.8|16756.8|16752.8|16786.8|16782.8|16756.8|16752.8|1655
1620703500000|2021-05-11 03:25:00|16756.3|16752.3|16767.3|16763.3|16770.8|16766.8|16745.3|16741.3|1957
1620703800000|2021-05-11 03:30:00|16768.3|16764.3|16762.3|16758.3|16772.3|16768.3|16747.3|16743.3|1701
1620704100000|2021-05-11 03:35:00|16761.8|16757.8|16795.3|16791.3|16807.3|16803.3|16760.8|16756.8|3120
1620704400000|2021-05-11 03:40:00|16794.8|16790.8|16746.3|16742.3|16798.3|16794.3|16745.3|16741.3|2402
1620704700000|2021-05-11 03:45:00|16749.3|16745.3|16730.3|16726.3|16749.3|16745.3|16717.8|16713.8|3599
1620705000000|2021-05-11 03:50:00|16728.8|16724.8|16684.8|16680.8|16728.8|16724.8|16665.8|16661.8|5342
1620705300000|2021-05-11 03:55:00|16683.8|16679.8|16719.8|16715.8|16719.8|16715.8|16680.8|16676.8|3155
1620705600000|2021-05-11 04:00:00|16720.8|16716.8|16737.3|16733.3|16749.8|16745.8|16710.8|16706.8|2674
1620705900000|2021-05-11 04:05:00|16740.3|16736.3|16696.8|16692.8|16740.3|16736.3|16682.3|16678.3|2634
1620706200000|2021-05-11 04:10:00|16697.3|16693.3|16657.8|16653.8|16699.3|16695.3|16656.8|16652.8|3304
1620706500000|2021-05-11 04:15:00|16656.8|16652.8|16663.3|16659.3|16686.3|16682.3|16645.8|16641.8|3676
1620706800000|2021-05-11 04:20:00|16662.8|16658.8|16643.8|16639.8|16662.8|16658.8|16628.3|16624.3|3702
1620707100000|2021-05-11 04:25:00|16643.3|16639.3|16638.8|16634.8|16643.3|16639.3|16616.8|16612.8|3367
1620707400000|2021-05-11 04:30:00|16637.8|16633.8|16646.3|16642.3|16669.8|16665.8|16633.8|16629.8|3272
1620707700000|2021-05-11 04:35:00|16646.8|16642.8|16663.8|16659.8|16667.3|16663.3|16641.8|16637.8|2042
1620708000000|2021-05-11 04:40:00|16666.3|16662.3|16620.3|16616.3|16667.3|16663.3|16616.3|16612.3|2700
1620708300000|2021-05-11 04:45:00|16620.8|16616.8|16586.3|16582.3|16622.8|16618.8|16585.8|16581.8|4008
1620708600000|2021-05-11 04:50:00|16585.8|16581.8|16563.3|16559.3|16589.3|16585.3|16562.3|16558.3|3127
1620708900000|2021-05-11 04:55:00|16564.8|16560.8|16543.8|16539.8|16574.3|16570.3|16534.3|16530.3|4727
1620709200000|2021-05-11 05:00:00|16544.8|16540.8|16517.3|16513.3|16554.8|16550.8|16514.8|16510.8|4778
1620709500000|2021-05-11 05:05:00|16516.8|16512.8|16481.8|16477.8|16536.8|16532.8|16439.8|16435.8|6616
1620709800000|2021-05-11 05:10:00|16479.8|16475.8|16526.8|16522.8|16546.3|16542.3|16462.3|16458.3|5583
1620710100000|2021-05-11 05:15:00|16525.8|16521.8|16548.8|16544.8|16571.8|16567.8|16525.8|16521.8|3842
1620710400000|2021-05-11 05:20:00|16549.8|16545.8|16553.8|16549.8|16576.3|16572.3|16549.3|16545.3|2464
1620710700000|2021-05-11 05:25:00|16554.3|16550.3|16530.8|16526.8|16565.8|16561.8|16528.3|16524.3|3542
1620711000000|2021-05-11 05:30:00|16530.6|16526.6|16528.6|16524.6|16533.1|16529.1|16490.1|16486.1|4683
1620711300000|2021-05-11 05:35:00|16527.6|16523.6|16553.1|16549.1|16554.6|16550.6|16518.1|16514.1|2811
1620711600000|2021-05-11 05:40:00|16552.6|16548.6|16570.6|16566.6|16579.6|16575.6|16552.6|16548.6|4132
1620711900000|2021-05-11 05:45:00|16580.8|16566.8|16582.2|16568.2|16582.5|16568.5|16576.6|16562.6|1
1620712200000|2021-05-11 05:50:00|16582|16568|16580.2|16566.2|16582|16568|16579|16565|0
1620712500000|2021-05-11 05:55:00|16581.3|16567.3|16585.8|16571.8|16588.7|16574.7|16580.2|16566.2|0
1620712800000|2021-05-11 06:00:00|16583.7|16569.7|16581.1|16567.1|16588.2|16574.2|16579.5|16565.5|0
1620713100000|2021-05-11 06:05:00|16580.9|16566.9|16580.7|16566.7|16585.9|16571.9|16577.6|16563.6|0
1620713400000|2021-05-11 06:10:00|16578.6|16564.6|16576.3|16562.3|16580.8|16566.8|16573.5|16559.5|0
1620713700000|2021-05-11 06:15:00|16574.2|16560.2|16567.8|16553.8|16574.2|16560.2|16557.5|16543.5|0
1620714000000|2021-05-11 06:20:00|16567.7|16553.7|16571.8|16557.8|16572.6|16558.6|16567|16553|0
1620714300000|2021-05-11 06:25:00|16571.7|16557.7|16560.8|16546.8|16571.7|16557.7|16559|16545|0
1620714600000|2021-05-11 06:30:00|16560.5|16546.5|16556.3|16542.3|16561.2|16547.2|16541.1|16527.1|0
1620714900000|2021-05-11 06:35:00|16556.2|16542.2|16557.5|16543.5|16563.1|16549.1|16554.2|16540.2|0
1620715200000|2021-05-11 06:40:00|16557.6|16543.6|16559.7|16545.7|16561|16547|16557.5|16543.5|0
1620715500000|2021-05-11 06:45:00|16557.6|16543.6|16559.7|16545.7|16559.7|16545.7|16555.3|16541.3|0
1620715800000|2021-05-11 06:50:00|16559.6|16545.6|16562.9|16548.9|16564.7|16550.7|16555.1|16541.1|0
1620716100000|2021-05-11 06:55:00|16562.8|16548.8|16575.5|16561.5|16575.6|16561.6|16562.1|16548.1|0
1620716400000|2021-05-11 07:00:00|16581.6|16575.6|16551.1|16545.1|16581.6|16575.6|16546.1|16540.1|1565
1620716700000|2021-05-11 07:05:00|16550.6|16544.6|16481.6|16475.6|16553.1|16547.1|16480.6|16474.6|1911
1620717000000|2021-05-11 07:10:00|16481.1|16475.1|16447.6|16441.6|16482.1|16476.1|16431.6|16425.6|2672
1620717300000|2021-05-11 07:15:00|16448.6|16442.6|16429.1|16423.1|16459.6|16453.6|16405.1|16399.1|2829
1620717600000|2021-05-11 07:20:00|16430.1|16424.1|16430.6|16424.6|16440.6|16434.6|16422.6|16416.6|1388
1620717900000|2021-05-11 07:25:00|16430.1|16424.1|16431.6|16425.6|16441.6|16435.6|16411.1|16405.1|1149
1620718200000|2021-05-11 07:30:00|16430.6|16424.6|16422.6|16416.6|16431.6|16425.6|16410.6|16404.6|1017
1620718500000|2021-05-11 07:35:00|16423.1|16417.1|16436.6|16430.6|16442.6|16436.6|16420.1|16414.1|749
1620718800000|2021-05-11 07:40:00|16435.6|16429.6|16425.6|16419.6|16436.1|16430.1|16423.1|16417.1|529
1620719100000|2021-05-11 07:45:00|16426.1|16420.1|16418.1|16412.1|16426.6|16420.6|16417.6|16411.6|686
1620719400000|2021-05-11 07:50:00|16417.6|16411.6|16422.6|16416.6|16425.6|16419.6|16414.1|16408.1|506
1620719700000|2021-05-11 07:55:00|16422.1|16416.1|16460.6|16454.6|16460.6|16454.6|16419.1|16413.1|1398
1620720000000|2021-05-11 08:00:00|16461.1|16455.1|16457.6|16451.6|16488.6|16482.6|16456.1|16450.1|1930
1620720300000|2021-05-11 08:05:00|16459.1|16453.1|16468.1|16462.1|16468.1|16462.1|16443.1|16437.1|875
1620720600000|2021-05-11 08:10:00|16469.1|16463.1|16434.6|16428.6|16470.6|16464.6|16427.1|16421.1|727
1620720900000|2021-05-11 08:15:00|16434.1|16428.1|16433.1|16427.1|16437.6|16431.6|16424.1|16418.1|588
1620721200000|2021-05-11 08:20:00|16434.1|16428.1|16435.6|16429.6|16450.6|16444.6|16427.6|16421.6|569
1620721500000|2021-05-11 08:25:00|16434.6|16428.6|16437.6|16431.6|16446.6|16440.6|16429.1|16423.1|373
1620721800000|2021-05-11 08:30:00|16437.1|16431.1|16442.6|16436.6|16451.6|16445.6|16434.1|16428.1|448
1620722100000|2021-05-11 08:35:00|16442.1|16436.1|16460.1|16454.1|16464.6|16458.6|16441.1|16435.1|429
1620722400000|2021-05-11 08:40:00|16459.6|16453.6|16460.6|16454.6|16471.6|16465.6|16451.1|16445.1|462
1620722700000|2021-05-11 08:45:00|16461.6|16455.6|16459.1|16453.1|16468.6|16462.6|16454.1|16448.1|267
1620723000000|2021-05-11 08:50:00|16458.6|16452.6|16456.1|16450.1|16463.1|16457.1|16446.1|16440.1|359
1620723300000|2021-05-11 08:55:00|16455.6|16449.6|16442.6|16436.6|16458.6|16452.6|16438.1|16432.1|383
1620723600000|2021-05-11 09:00:00|16441.6|16435.6|16468.6|16462.6|16469.1|16463.1|16441.6|16435.6|511
1620723900000|2021-05-11 09:05:00|16467.6|16461.6|16461.6|16455.6|16467.6|16461.6|16456.1|16450.1|261
1620724200000|2021-05-11 09:10:00|16462.1|16456.1|16458.6|16452.6|16469.6|16463.6|16456.6|16450.6|344
1620724500000|2021-05-11 09:15:00|16459.1|16453.1|16484.6|16478.6|16485.6|16479.6|16457.6|16451.6|441
1620724800000|2021-05-11 09:20:00|16485.1|16479.1|16466.1|16460.1|16486.6|16480.6|16466.1|16460.1|485
1620725100000|2021-05-11 09:25:00|16465.1|16459.1|16460.6|16454.6|16467.6|16461.6|16457.1|16451.1|318
1620725400000|2021-05-11 09:30:00|16460.1|16454.1|16467.6|16461.6|16470.1|16464.1|16459.1|16453.1|241
1620725700000|2021-05-11 09:35:00|16467.1|16461.1|16465.6|16459.6|16475.1|16469.1|16461.1|16455.1|262
1620726000000|2021-05-11 09:40:00|16465.1|16459.1|16472.1|16466.1|16473.1|16467.1|16460.1|16454.1|165
1620726300000|2021-05-11 09:45:00|16472.6|16466.6|16458.1|16452.1|16473.1|16467.1|16455.1|16449.1|360
1620726600000|2021-05-11 09:50:00|16458.6|16452.6|16461.6|16455.6|16462.6|16456.6|16455.1|16449.1|126
1620726900000|2021-05-11 09:55:00|16460.6|16454.6|16451.6|16445.6|16462.1|16456.1|16443.1|16437.1|390
1620727200000|2021-05-11 10:00:00|16452.6|16446.6|16436.6|16430.6|16465.1|16459.1|16435.1|16429.1|471
1620727500000|2021-05-11 10:05:00|16437.1|16431.1|16433.6|16427.6|16439.1|16433.1|16428.1|16422.1|557
1620727800000|2021-05-11 10:10:00|16432.6|16426.6|16434.6|16428.6|16437.1|16431.1|16426.1|16420.1|409
1620728100000|2021-05-11 10:15:00|16434.1|16428.1|16449.1|16443.1|16450.1|16444.1|16432.6|16426.6|385
1620728400000|2021-05-11 10:20:00|16447.6|16441.6|16443.6|16437.6|16450.1|16444.1|16443.1|16437.1|157
1620728700000|2021-05-11 10:25:00|16443.1|16437.1|16431.1|16425.1|16443.1|16437.1|16429.1|16423.1|306
1620729000000|2021-05-11 10:30:00|16430.1|16424.1|16416.1|16410.1|16430.6|16424.6|16415.1|16409.1|534
1620729300000|2021-05-11 10:35:00|16416.6|16410.6|16419.6|16413.6|16423.1|16417.1|16414.1|16408.1|481
1620729600000|2021-05-11 10:40:00|16419.1|16413.1|16385.1|16379.1|16419.1|16413.1|16381.6|16375.6|1765
1620729900000|2021-05-11 10:45:00|16385.6|16379.6|16383.1|16377.1|16393.1|16387.1|16375.1|16369.1|1023
1620730200000|2021-05-11 10:50:00|16381.1|16375.1|16397.1|16391.1|16397.1|16391.1|16377.1|16371.1|566
1620730500000|2021-05-11 10:55:00|16397.6|16391.6|16397.6|16391.6|16401.1|16395.1|16389.1|16383.1|220
1620730800000|2021-05-11 11:00:00|16398.6|16392.6|16394.1|16388.1|16402.6|16396.6|16388.6|16382.6|299
1620731100000|2021-05-11 11:05:00|16393.1|16387.1|16388.6|16382.6|16394.1|16388.1|16386.1|16380.1|228
1620731400000|2021-05-11 11:10:00|16389.6|16383.6|16393.6|16387.6|16396.1|16390.1|16387.6|16381.6|243
1620731700000|2021-05-11 11:15:00|16394.6|16388.6|16393.1|16387.1|16396.1|16390.1|16388.6|16382.6|119
1620732000000|2021-05-11 11:20:00|16392.1|16386.1|16370.6|16364.6|16392.1|16386.1|16369.6|16363.6|857
1620732300000|2021-05-11 11:25:00|16369.1|16363.1|16371.1|16365.1|16376.1|16370.1|16364.1|16358.1|716
1620732600000|2021-05-11 11:30:00|16369.1|16363.1|16351.6|16345.6|16375.1|16369.1|16348.1|16342.1|927
1620732900000|2021-05-11 11:35:00|16352.1|16346.1|16334.1|16328.1|16355.1|16349.1|16330.1|16324.1|1086
1620733200000|2021-05-11 11:40:00|16334.6|16328.6|16359.1|16353.1|16362.6|16356.6|16329.1|16323.1|844
1620733500000|2021-05-11 11:45:00|16359.6|16353.6|16361.1|16355.1|16368.1|16362.1|16358.1|16352.1|591
1620733800000|2021-05-11 11:50:00|16361.6|16355.6|16358.6|16352.6|16364.6|16358.6|16353.6|16347.6|371
1620734100000|2021-05-11 11:55:00|16359.1|16353.1|16334.1|16328.1|16364.6|16358.6|16332.6|16326.6|644
1620734400000|2021-05-11 12:00:00|16334.6|16328.6|16361.6|16355.6|16362.6|16356.6|16330.6|16324.6|651
1620734700000|2021-05-11 12:05:00|16360.6|16354.6|16347.1|16341.1|16364.1|16358.1|16340.6|16334.6|348
1620735000000|2021-05-11 12:10:00|16346.1|16340.1|16342.6|16336.6|16346.6|16340.6|16336.1|16330.1|423
1620735300000|2021-05-11 12:15:00|16342.1|16336.1|16302.6|16296.6|16344.1|16338.1|16299.1|16293.1|1608
1620735600000|2021-05-11 12:20:00|16301.6|16295.6|16286.6|16280.6|16312.6|16306.6|16282.1|16276.1|1416
1620735900000|2021-05-11 12:25:00|16286.1|16280.1|16253.1|16247.1|16290.6|16284.6|16251.1|16245.1|1715
1620736200000|2021-05-11 12:30:00|16252.6|16246.6|16243.1|16237.1|16261.6|16255.6|16219.1|16213.1|2144
1620736500000|2021-05-11 12:35:00|16244.6|16238.6|16262.6|16256.6|16276.1|16270.1|16243.6|16237.6|1313
1620736800000|2021-05-11 12:40:00|16263.1|16257.1|16277.1|16271.1|16277.6|16271.6|16256.6|16250.6|645
1620737100000|2021-05-11 12:45:00|16276.6|16270.6|16252.1|16246.1|16282.1|16276.1|16250.1|16244.1|969
1620737400000|2021-05-11 12:50:00|16251.6|16245.6|16246.6|16240.6|16264.6|16258.6|16237.1|16231.1|717
1620737700000|2021-05-11 12:55:00|16247.1|16241.1|16232.6|16226.6|16255.1|16249.1|16224.6|16218.6|1035
1620738000000|2021-05-11 13:00:00|16233.1|16227.1|16224.6|16218.6|16245.1|16239.1|16224.6|16218.6|708
1620738300000|2021-05-11 13:05:00|16222.1|16216.1|16210.6|16204.6|16237.6|16231.6|16198.6|16192.6|1500
1620738600000|2021-05-11 13:10:00|16210.1|16204.1|16207.6|16201.6|16220.1|16214.1|16191.6|16185.6|1267
1620738900000|2021-05-11 13:15:00|16207.1|16201.1|16225.6|16219.6|16234.6|16228.6|16203.1|16197.1|1086
1620739200000|2021-05-11 13:20:00|16225.1|16219.1|16234.1|16228.1|16245.1|16239.1|16224.1|16218.1|857
1620739500000|2021-05-11 13:25:00|16234.6|16228.6|16263.6|16257.6|16266.6|16260.6|16233.1|16227.1|911
1620739800000|2021-05-11 13:30:00|16261.6|16255.6|16329.6|16323.6|16352.1|16346.1|16257.6|16251.6|4083
1620740100000|2021-05-11 13:35:00|16332.1|16326.1|16323.1|16317.1|16373.6|16367.6|16311.6|16305.6|3457
1620740400000|2021-05-11 13:40:00|16322.6|16316.6|16355.1|16349.1|16361.1|16355.1|16295.1|16289.1|2160
1620740700000|2021-05-11 13:45:00|16352.6|16346.6|16335.6|16329.6|16356.6|16350.6|16333.6|16327.6|938
1620741000000|2021-05-11 13:50:00|16336.6|16330.6|16385.6|16379.6|16392.6|16386.6|16336.6|16330.6|2089
1620741300000|2021-05-11 13:55:00|16386.1|16380.1|16435.6|16429.6|16435.6|16429.6|16378.1|16372.1|2461
1620741600000|2021-05-11 14:00:00|16434.1|16428.1|16414.1|16408.1|16448.6|16442.6|16403.6|16397.6|2430
1620741900000|2021-05-11 14:05:00|16414.6|16408.6|16386.6|16380.6|16419.6|16413.6|16385.6|16379.6|1342
1620742200000|2021-05-11 14:10:00|16387.1|16381.1|16379.6|16373.6|16397.1|16391.1|16362.1|16356.1|1591
1620742500000|2021-05-11 14:15:00|16377.6|16371.6|16371.6|16365.6|16380.6|16374.6|16346.1|16340.1|1429
1620742800000|2021-05-11 14:20:00|16373.1|16367.1|16364.6|16358.6|16397.6|16391.6|16362.1|16356.1|889
1620743100000|2021-05-11 14:25:00|16361.6|16355.6|16298.6|16292.6|16365.6|16359.6|16298.6|16292.6|2033
1620743400000|2021-05-11 14:30:00|16297.6|16291.6|16309.6|16303.6|16315.6|16309.6|16279.6|16273.6|2177
1620743700000|2021-05-11 14:35:00|16310.6|16304.6|16310.6|16304.6|16331.1|16325.1|16287.1|16281.1|1857
1620744000000|2021-05-11 14:40:00|16310.1|16304.1|16328.6|16322.6|16344.1|16338.1|16295.6|16289.6|1499
1620744300000|2021-05-11 14:45:00|16325.1|16319.1|16349.1|16343.1|16354.6|16348.6|16293.6|16287.6|1519
1620744600000|2021-05-11 14:50:00|16351.1|16345.1|16360.1|16354.1|16370.6|16364.6|16339.6|16333.6|1185
1620744900000|2021-05-11 14:55:00|16359.1|16353.1|16362.6|16356.6|16382.6|16376.6|16351.1|16345.1|1013
1620745200000|2021-05-11 15:00:00|16359.1|16353.1|16321.1|16315.1|16367.6|16361.6|16319.1|16313.1|1184
1620745500000|2021-05-11 15:05:00|16321.6|16315.6|16338.6|16332.6|16347.1|16341.1|16308.6|16302.6|1071
1620745800000|2021-05-11 15:10:00|16338.1|16332.1|16367.1|16361.1|16367.1|16361.1|16326.1|16320.1|849
1620746100000|2021-05-11 15:15:00|16367.6|16361.6|16391.6|16385.6|16392.6|16386.6|16349.6|16343.6|1160
1620746400000|2021-05-11 15:20:00|16391.1|16385.1|16402.1|16396.1|16405.6|16399.6|16382.6|16376.6|883
1620746700000|2021-05-11 15:25:00|16402.6|16396.6|16411.6|16405.6|16420.1|16414.1|16400.1|16394.1|1085
1620747000000|2021-05-11 15:30:00|16414.1|16408.1|16409.6|16403.6|16420.6|16414.6|16394.6|16388.6|988
1620747300000|2021-05-11 15:35:00|16410.6|16404.6|16405.1|16399.1|16419.1|16413.1|16402.1|16396.1|559
1620747600000|2021-05-11 15:40:00|16404.6|16398.6|16375.1|16369.1|16410.1|16404.1|16374.1|16368.1|884
1620747900000|2021-05-11 15:45:00|16374.6|16368.6|16397.6|16391.6|16400.1|16394.1|16374.1|16368.1|583
1620748200000|2021-05-11 15:50:00|16396.6|16390.6|16424.6|16418.6|16425.6|16419.6|16380.1|16374.1|874
1620748500000|2021-05-11 15:55:00|16423.6|16417.6|16421.6|16415.6|16429.6|16423.6|16412.6|16406.6|772
1620748800000|2021-05-11 16:00:00|16423.1|16417.1|16461.1|16455.1|16468.1|16462.1|16408.6|16402.6|2277
1620749100000|2021-05-11 16:05:00|16460.6|16454.6|16465.6|16459.6|16480.6|16474.6|16448.1|16442.1|1127
1620749400000|2021-05-11 16:10:00|16466.1|16460.1|16459.6|16453.6|16471.1|16465.1|16452.6|16446.6|760
1620749700000|2021-05-11 16:15:00|16460.1|16454.1|16469.6|16463.6|16473.1|16467.1|16457.1|16451.1|653
1620750000000|2021-05-11 16:20:00|16469.1|16463.1|16456.1|16450.1|16475.1|16469.1|16443.6|16437.6|689
1620750300000|2021-05-11 16:25:00|16455.1|16449.1|16432.6|16426.6|16456.1|16450.1|16429.1|16423.1|668
1620750600000|2021-05-11 16:30:00|16433.1|16427.1|16414.6|16408.6|16437.6|16431.6|16408.6|16402.6|822
1620750900000|2021-05-11 16:35:00|16415.1|16409.1|16434.1|16428.1|16444.1|16438.1|16410.6|16404.6|424
1620751200000|2021-05-11 16:40:00|16435.1|16429.1|16427.6|16421.6|16438.1|16432.1|16420.6|16414.6|364
1620751500000|2021-05-11 16:45:00|16428.1|16422.1|16421.6|16415.6|16431.1|16425.1|16412.6|16406.6|290
1620751800000|2021-05-11 16:50:00|16422.1|16416.1|16377.6|16371.6|16424.1|16418.1|16367.6|16361.6|987
1620752100000|2021-05-11 16:55:00|16377.1|16371.1|16407.1|16401.1|16407.1|16401.1|16374.6|16368.6|479
1620752400000|2021-05-11 17:00:00|16407.6|16401.6|16456.6|16450.6|16456.6|16450.6|16397.6|16391.6|855
1620752700000|2021-05-11 17:05:00|16456.1|16450.1|16449.6|16443.6|16458.1|16452.1|16433.1|16427.1|622
1620753000000|2021-05-11 17:10:00|16448.6|16442.6|16437.1|16431.1|16458.6|16452.6|16434.6|16428.6|322
1620753300000|2021-05-11 17:15:00|16437.6|16431.6|16456.6|16450.6|16467.6|16461.6|16433.6|16427.6|658
1620753600000|2021-05-11 17:20:00|16455.6|16449.6|16461.6|16455.6|16469.1|16463.1|16454.1|16448.1|392
1620753900000|2021-05-11 17:25:00|16462.6|16456.6|16513.1|16507.1|16516.6|16510.6|16461.1|16455.1|1886
1620754200000|2021-05-11 17:30:00|16515.6|16509.6|16509.1|16503.1|16524.6|16518.6|16507.1|16501.1|705
1620754500000|2021-05-11 17:35:00|16508.6|16502.6|16520.1|16514.1|16520.6|16514.6|16500.1|16494.1|585
1620754800000|2021-05-11 17:40:00|16519.6|16513.6|16527.1|16521.1|16531.6|16525.6|16515.6|16509.6|594
1620755100000|2021-05-11 17:45:00|16527.6|16521.6|16523.6|16517.6|16534.1|16528.1|16512.6|16506.6|488
1620755400000|2021-05-11 17:50:00|16524.1|16518.1|16480.1|16474.1|16525.6|16519.6|16474.6|16468.6|701
1620755700000|2021-05-11 17:55:00|16480.6|16474.6|16510.1|16504.1|16513.6|16507.6|16478.6|16472.6|356
1620756000000|2021-05-11 18:00:00|16509.6|16503.6|16513.1|16507.1|16520.6|16514.6|16505.6|16499.6|511
1620756300000|2021-05-11 18:05:00|16513.6|16507.6|16490.1|16484.1|16517.6|16511.6|16484.6|16478.6|358
1620756600000|2021-05-11 18:10:00|16489.1|16483.1|16487.6|16481.6|16497.6|16491.6|16475.6|16469.6|335
1620756900000|2021-05-11 18:15:00|16488.1|16482.1|16499.6|16493.6|16499.6|16493.6|16481.6|16475.6|127
1620757200000|2021-05-11 18:20:00|16500.6|16494.6|16515.1|16509.1|16517.6|16511.6|16499.1|16493.1|225
1620757500000|2021-05-11 18:25:00|16514.6|16508.6|16549.1|16543.1|16549.6|16543.6|16510.6|16504.6|741
1620757800000|2021-05-11 18:30:00|16549.6|16543.6|16526.1|16520.1|16550.1|16544.1|16508.6|16502.6|503
1620758100000|2021-05-11 18:35:00|16525.6|16519.6|16518.1|16512.1|16533.1|16527.1|16505.6|16499.6|258
1620758400000|2021-05-11 18:40:00|16516.1|16510.1|16515.6|16509.6|16520.6|16514.6|16502.6|16496.6|213
1620758700000|2021-05-11 18:45:00|16515.1|16509.1|16537.6|16531.6|16537.6|16531.6|16510.1|16504.1|131
1620759000000|2021-05-11 18:50:00|16536.6|16530.6|16533.6|16527.6|16543.1|16537.1|16518.6|16512.6|191
1620759300000|2021-05-11 18:55:00|16533.1|16527.1|16535.6|16529.6|16544.1|16538.1|16528.1|16522.1|158
1620759600000|2021-05-11 19:00:00|16534.6|16528.6|16527.6|16521.6|16543.1|16537.1|16523.1|16517.1|162
1620759900000|2021-05-11 19:05:00|16528.1|16522.1|16521.6|16515.6|16537.6|16531.6|16516.6|16510.6|187
1620760200000|2021-05-11 19:10:00|16523.6|16517.6|16515.1|16509.1|16526.6|16520.6|16510.1|16504.1|102
1620760500000|2021-05-11 19:15:00|16514.6|16508.6|16546.1|16540.1|16547.6|16541.6|16513.6|16507.6|254
1620760800000|2021-05-11 19:20:00|16547.6|16541.6|16549.1|16543.1|16559.6|16553.6|16537.6|16531.6|391
1620761100000|2021-05-11 19:25:00|16549.6|16543.6|16548.1|16542.1|16566.6|16560.6|16548.1|16542.1|449
1620761400000|2021-05-11 19:30:00|16546.1|16540.1|16520.6|16514.6|16554.6|16548.6|16520.1|16514.1|312
1620761700000|2021-05-11 19:35:00|16520.1|16514.1|16515.6|16509.6|16527.1|16521.1|16486.6|16480.6|689
1620762000000|2021-05-11 19:40:00|16514.6|16508.6|16534.6|16528.6|16539.6|16533.6|16513.6|16507.6|385
1620762300000|2021-05-11 19:45:00|16533.6|16527.6|16550.6|16544.6|16562.6|16556.6|16533.1|16527.1|242
1620762600000|2021-05-11 19:50:00|16553.1|16547.1|16556.6|16550.6|16564.6|16558.6|16545.1|16539.1|282
1620762900000|2021-05-11 19:55:00|16556.1|16550.1|16556.1|16550.1|16557.6|16551.6|16549.1|16543.1|137
1620763200000|2021-05-11 20:00:00|16554.6|16548.6|16561.6|16555.6|16566.6|16560.6|16554.6|16548.6|220
1620763500000|2021-05-11 20:05:00|16562.1|16556.1|16577.1|16571.1|16580.6|16574.6|16558.1|16552.1|648
1620763800000|2021-05-11 20:10:00|16576.6|16570.6|16569.1|16563.1|16579.6|16573.6|16568.6|16562.6|92
1620764100000|2021-05-11 20:15:00|16570.1|16564.1|16571.1|16565.1|16572.1|16566.1|16567.6|16561.6|117
1620764400000|2021-05-11 20:20:00|16570.6|16564.6|16591.1|16585.1|16591.6|16585.6|16569.1|16563.1|463
1620764700000|2021-05-11 20:25:00|16590.6|16584.6|16579.6|16573.6|16592.6|16586.6|16579.6|16573.6|157
1620765000000|2021-05-11 20:30:00|16578.6|16572.6|16578.6|16572.6|16585.6|16579.6|16575.1|16569.1|144
1620765300000|2021-05-11 20:35:00|16580.1|16574.1|16579.6|16573.6|16583.1|16577.1|16578.1|16572.1|43
1620765600000|2021-05-11 20:40:00|16579.1|16573.1|16582.6|16576.6|16584.6|16578.6|16579.1|16573.1|51
1620765900000|2021-05-11 20:45:00|16582.1|16576.1|16583.1|16577.1|16584.1|16578.1|16579.6|16573.6|96
1620766200000|2021-05-11 20:50:00|16583.6|16577.6|16588.1|16582.1|16589.1|16583.1|16583.1|16577.1|59
1620766500000|2021-05-11 20:55:00|16587.6|16581.6|16591.6|16585.6|16592.1|16586.1|16583.6|16577.6|268
1620766800000|2021-05-11 21:00:00|16595.1|16581.1|16595.7|16581.7|16596.1|16582.1|16594.7|16580.7|1
1620767100000|2021-05-11 21:05:00|16595.4|16581.4|16595|16581|16595.7|16581.7|16595|16581|0
1620767400000|2021-05-11 21:10:00|16595.7|16581.7|16595.4|16581.4|16595.7|16581.7|16595.2|16581.2|0
1620767700000|2021-05-11 21:15:00|16595.2|16581.2|16595.6|16581.6|16595.6|16581.6|16595.2|16581.2|0
1620768000000|2021-05-11 21:20:00|16596.3|16582.3|16595.4|16581.4|16596.3|16582.3|16595.4|16581.4|0
1620768300000|2021-05-11 21:25:00|16593.7|16579.7|16593|16579|16594.6|16580.6|16591.3|16577.3|0
1620768600000|2021-05-11 21:30:00|16593.2|16579.2|16591.4|16577.4|16593.4|16579.4|16591.2|16577.2|0
1620768900000|2021-05-11 21:35:00|16591.3|16577.3|16590.7|16576.7|16591.4|16577.4|16589.8|16575.8|0
1620769200000|2021-05-11 21:40:00|16590.6|16576.6|16591.1|16577.1|16591.1|16577.1|16590.6|16576.6|0
1620769500000|2021-05-11 21:45:00|16591|16577|16591.1|16577.1|16591.2|16577.2|16589.6|16575.6|0
1620769800000|2021-05-11 21:50:00|16590.8|16576.8|16592.2|16578.2|16592.5|16578.5|16590.8|16576.8|0
1620770100000|2021-05-11 21:55:00|16592.5|16578.5|16592.6|16578.6|16593.1|16579.1|16592.5|16578.5|0
1620770400000|2021-05-11 22:00:00|16592.9|16578.9|16591.9|16577.9|16596.8|16582.8|16589.1|16575.1|0
1620770700000|2021-05-11 22:05:00|16593.3|16579.3|16595.4|16581.4|16596.1|16582.1|16593.3|16579.3|0
1620771000000|2021-05-11 22:10:00|16595.8|16581.8|16597.3|16583.3|16597.3|16583.3|16595.2|16581.2|0
1620771300000|2021-05-11 22:15:00|16598.7|16584.7|16600.1|16586.1|16600.1|16586.1|16598.7|16584.7|0
1620771600000|2021-05-11 22:20:00|16599.7|16585.7|16598.7|16584.7|16599.7|16585.7|16598|16584|0
1620771900000|2021-05-11 22:25:00|16599|16585|16600.1|16586.1|16600.1|16586.1|16598|16584|0
1620772200000|2021-05-11 22:30:00|16600.8|16586.8|16595.9|16581.9|16602.2|16588.2|16591.7|16577.7|0
1620772500000|2021-05-11 22:35:00|16596.2|16582.2|16598|16584|16599.4|16585.4|16596.2|16582.2|0
1620772800000|2021-05-11 22:40:00|16598.3|16584.3|16599.4|16585.4|16600.1|16586.1|16598|16584|0
1620773100000|2021-05-11 22:45:00|16599.8|16585.8|16600.1|16586.1|16600.8|16586.8|16598|16584|0
1620773400000|2021-05-11 22:50:00|16599.4|16585.4|16599.6|16585.6|16601|16587|16599.4|16585.4|0
1620773700000|2021-05-11 22:55:00|16599.9|16585.9|16598|16584|16600.3|16586.3|16596.1|16582.1|0
1620774000000|2021-05-11 23:00:00|16598.4|16584.4|16592.5|16578.5|16598.7|16584.7|16589|16575|0
1620774300000|2021-05-11 23:05:00|16592.9|16578.9|16587.6|16573.6|16593.9|16579.9|16586.2|16572.2|0
1620774600000|2021-05-11 23:10:00|16588.3|16574.3|16592.5|16578.5|16592.5|16578.5|16587.6|16573.6|0
1620774900000|2021-05-11 23:15:00|16592.2|16578.2|16593.2|16579.2|16594.6|16580.6|16590.4|16576.4|0
1620775200000|2021-05-11 23:20:00|16593.9|16579.9|16594.3|16580.3|16596.4|16582.4|16593.2|16579.2|0
1620775500000|2021-05-11 23:25:00|16594.7|16580.7|16596.4|16582.4|16597.8|16583.8|16594.3|16580.3|0
1620775800000|2021-05-11 23:30:00|16596.8|16582.8|16597.1|16583.1|16597.1|16583.1|16595|16581|0
1620776100000|2021-05-11 23:35:00|16596.8|16582.8|16601.2|16587.2|16604|16590|16594.4|16580.4|0
1620776400000|2021-05-11 23:40:00|16600.9|16586.9|16604|16590|16604|16590|16600.5|16586.5|0
1620776700000|2021-05-11 23:45:00|16604.7|16590.7|16605.4|16591.4|16606.1|16592.1|16599.8|16585.8|0
1620777000000|2021-05-11 23:50:00|16604.7|16590.7|16609.7|16595.7|16610.4|16596.4|16602.7|16588.7|0
1620777300000|2021-05-11 23:55:00|16610.4|16596.4|16613.2|16599.2|16613.2|16599.2|16609|16595|0
1620777600000|2021-05-12 00:00:00|16613.9|16599.9|16614.7|16600.7|16616.1|16602.1|16611.2|16597.2|0
1620777900000|2021-05-12 00:05:00|16615.4|16601.4|16618.2|16604.2|16623.8|16609.8|16614.7|16600.7|0
1620778200000|2021-05-12 00:10:00|16618.6|16604.6|16622|16608|16623.1|16609.1|16618.2|16604.2|0
1620778500000|2021-05-12 00:15:00|16622.3|16608.3|16620.9|16606.9|16624.1|16610.1|16614.6|16600.6|0
1620778800000|2021-05-12 00:20:00|16620.7|16606.7|16612.5|16598.5|16620.9|16606.9|16612.5|16598.5|0
1620779100000|2021-05-12 00:25:00|16612.9|16598.9|16600.9|16586.9|16615|16601|16600.9|16586.9|0
1620779400000|2021-05-12 00:30:00|16600.5|16586.5|16589.3|16575.3|16600.7|16586.7|16586.1|16572.1|0
1620779700000|2021-05-12 00:35:00|16590.3|16576.3|16561.6|16547.6|16592.1|16578.1|16559.8|16545.8|0
1620780000000|2021-05-12 00:40:00|16562.6|16548.6|16542.7|16528.7|16563.9|16549.9|16523.2|16509.2|0
1620780300000|2021-05-12 00:45:00|16516.1|16512.1|16449.6|16445.6|16528.6|16524.6|16425.1|16421.1|6901
1620780600000|2021-05-12 00:50:00|16449.1|16445.1|16478.1|16474.1|16497.6|16493.6|16441.1|16437.1|3302
1620780900000|2021-05-12 00:55:00|16480.1|16476.1|16487.6|16483.6|16499.6|16495.6|16461.1|16457.1|2438
1620781200000|2021-05-12 01:00:00|16484.6|16480.6|16371.6|16367.6|16494.6|16490.6|16362.6|16358.6|8227
1620781500000|2021-05-12 01:05:00|16373.1|16369.1|16372.6|16368.6|16438.6|16434.6|16345.6|16341.6|9049
1620781800000|2021-05-12 01:10:00|16375.6|16371.6|16267.6|16263.6|16383.6|16379.6|16259.1|16255.1|8834
1620782100000|2021-05-12 01:15:00|16260.6|16256.6|16395.6|16391.6|16401.6|16397.6|16247.1|16243.1|9037
1620782400000|2021-05-12 01:20:00|16394.6|16390.6|16458.6|16454.6|16459.1|16455.1|16355.6|16351.6|6938
1620782700000|2021-05-12 01:25:00|16459.1|16455.1|16477.1|16473.1|16489.6|16485.6|16430.6|16426.6|5513
1620783000000|2021-05-12 01:30:00|16477.6|16473.6|16448.6|16444.6|16487.6|16483.6|16413.6|16409.6|4849
1620783300000|2021-05-12 01:35:00|16447.6|16443.6|16468.6|16464.6|16476.6|16472.6|16426.1|16422.1|3910
1620783600000|2021-05-12 01:40:00|16468.1|16464.1|16534.6|16530.6|16538.6|16534.6|16439.1|16435.1|7165
1620783900000|2021-05-12 01:45:00|16527.1|16523.1|16470.6|16466.6|16540.6|16536.6|16457.1|16453.1|5731
1620784200000|2021-05-12 01:50:00|16471.1|16467.1|16393.6|16389.6|16494.1|16490.1|16375.1|16371.1|6382
1620784500000|2021-05-12 01:55:00|16389.6|16385.6|16327.6|16323.6|16428.6|16424.6|16327.6|16323.6|5843
1620784800000|2021-05-12 02:00:00|16326.6|16322.6|16347.6|16343.6|16375.1|16371.1|16318.6|16314.6|5401
1620785100000|2021-05-12 02:05:00|16346.6|16342.6|16275.1|16271.1|16346.6|16342.6|16273.1|16269.1|5165
1620785400000|2021-05-12 02:10:00|16274.1|16270.1|16298.1|16294.1|16344.6|16340.6|16262.1|16258.1|5290
1620785700000|2021-05-12 02:15:00|16297.6|16293.6|16199.6|16195.6|16297.6|16293.6|16199.6|16195.6|10527
1620786000000|2021-05-12 02:20:00|16197.6|16193.6|16103.6|16099.6|16215.6|16211.6|16085.6|16081.6|9756
1620786300000|2021-05-12 02:25:00|16106.6|16102.6|16156.1|16152.1|16248.6|16244.6|16100.6|16096.6|8708
1620786600000|2021-05-12 02:30:00|16154.1|16150.1|16123|16119|16232.9|16228.9|16118|16114|5425
1620786900000|2021-05-12 02:35:00|16122|16118|16072|16068|16137|16133|16056.5|16052.5|8308
1620787200000|2021-05-12 02:40:00|16072.5|16068.5|16022.5|16018.5|16074|16070|15993.5|15989.5|9028
1620787500000|2021-05-12 02:45:00|16021|16017|15970|15966|16077.5|16073.5|15970|15966|7159
1620787800000|2021-05-12 02:50:00|15968.5|15964.5|15923|15919|16006.5|16002.5|15919|15915|5918
1620788100000|2021-05-12 02:55:00|15924|15920|15780|15776|15951|15947|15778|15774|9583
1620788400000|2021-05-12 03:00:00|15779.5|15775.5|15837|15833|15837|15833|15612|15608|14748
1620788700000|2021-05-12 03:05:00|15838|15834|15792|15788|15849.5|15845.5|15712.5|15708.5|7516
1620789000000|2021-05-12 03:10:00|15796.5|15792.5|15684.5|15680.5|15803|15799|15684.5|15680.5|4242
1620789300000|2021-05-12 03:15:00|15683|15679|15527.5|15523.5|15734.5|15730.5|15506|15502|10856
1620789600000|2021-05-12 03:20:00|15529|15525|15062.5|15058.5|15543.5|15539.5|15042.5|15038.5|15756
1620789900000|2021-05-12 03:25:00|15065|15061|15414|15410|15484|15480|15063.5|15059.5|12431
1620790200000|2021-05-12 03:30:00|15413|15409|15494|15490|15553|15549|15390|15386|7492
1620790500000|2021-05-12 03:35:00|15489|15485|15414.5|15410.5|15658|15654|15413|15409|7262
1620790800000|2021-05-12 03:40:00|15415.5|15411.5|15541.5|15537.5|15574.5|15570.5|15412.5|15408.5|5174
1620791100000|2021-05-12 03:45:00|15540.5|15536.5|15621.5|15617.5|15628|15624|15510.5|15506.5|3776
1620791400000|2021-05-12 03:50:00|15621|15617|15587|15583|15629.5|15625.5|15542.5|15538.5|3434
1620791700000|2021-05-12 03:55:00|15591.5|15587.5|15718|15714|15724.5|15720.5|15564.5|15560.5|4508
1620792000000|2021-05-12 04:00:00|15722|15718|15667|15663|15755|15751|15617.5|15613.5|5526
1620792300000|2021-05-12 04:05:00|15668|15664|15524.5|15520.5|15682.5|15678.5|15497.5|15493.5|4648
1620792600000|2021-05-12 04:10:00|15523.5|15519.5|15594|15590|15631|15627|15489|15485|3853
1620792900000|2021-05-12 04:15:00|15603|15599|15574|15570|15603|15599|15530|15526|2286
1620793200000|2021-05-12 04:20:00|15576|15572|15550|15546|15577.5|15573.5|15516|15512|2028
1620793500000|2021-05-12 04:25:00|15549|15545|15443.5|15439.5|15550|15546|15421.5|15417.5|3771
1620793800000|2021-05-12 04:30:00|15443|15439|15541|15537|15545|15541|15429|15425|3244
1620794100000|2021-05-12 04:35:00|15541.5|15537.5|15691|15687|15691|15687|15534.5|15530.5|4760
1620794400000|2021-05-12 04:40:00|15693|15689|15730.5|15726.5|15805.5|15801.5|15668.5|15664.5|5378
1620794700000|2021-05-12 04:45:00|15728|15724|15860.5|15856.5|15866|15862|15728|15724|5686
1620795000000|2021-05-12 04:50:00|15856.5|15852.5|15804|15800|15875|15871|15753.5|15749.5|4148
1620795300000|2021-05-12 04:55:00|15805.5|15801.5|15793|15789|15856.5|15852.5|15763.5|15759.5|3505
1620795600000|2021-05-12 05:00:00|15793.5|15789.5|15703|15699|15826.5|15822.5|15676|15672|4810
1620795900000|2021-05-12 05:05:00|15704|15700|15814|15810|15823.5|15819.5|15701.5|15697.5|3699
1620796200000|2021-05-12 05:10:00|15815|15811|15849|15845|15853.5|15849.5|15810|15806|3045
1620796500000|2021-05-12 05:15:00|15847.5|15843.5|15849|15845|15904|15900|15838.5|15834.5|4711
1620796800000|2021-05-12 05:20:00|15850|15846|15795|15791|15850|15846|15781.5|15777.5|3584
1620797100000|2021-05-12 05:25:00|15797.5|15793.5|15796|15792|15836.5|15832.5|15784|15780|3867
1620797400000|2021-05-12 05:30:00|15794.5|15790.5|15770|15766|15808|15804|15733|15729|4192
1620797700000|2021-05-12 05:35:00|15771.5|15767.5|15792|15788|15803.5|15799.5|15771|15767|2592
1620798000000|2021-05-12 05:40:00|15788|15784|15702.5|15698.5|15795.5|15791.5|15690.5|15686.5|4658
1620798300000|2021-05-12 05:45:00|15711|15697|15706.4|15692.4|15719.4|15705.4|15705.7|15691.7|1
1620798600000|2021-05-12 05:50:00|15706.1|15692.1|15705.8|15691.8|15712.5|15698.5|15698.6|15684.6|0
1620798900000|2021-05-12 05:55:00|15705.6|15691.6|15691.7|15677.7|15705.6|15691.6|15691.7|15677.7|0
1620799200000|2021-05-12 06:00:00|15693.7|15679.7|15711.3|15697.3|15711.3|15697.3|15690|15676|0
1620799500000|2021-05-12 06:05:00|15711.1|15697.1|15718.9|15704.9|15726.9|15712.9|15710.9|15696.9|0
1620799800000|2021-05-12 06:10:00|15718.7|15704.7|15724.1|15710.1|15730.9|15716.9|15716.4|15702.4|0
1620800100000|2021-05-12 06:15:00|15724.2|15710.2|15746.5|15732.5|15756.5|15742.5|15724.1|15710.1|0
1620800400000|2021-05-12 06:20:00|15745.9|15731.9|15750.2|15736.2|15756.6|15742.6|15743.4|15729.4|0
1620800700000|2021-05-12 06:25:00|15750.3|15736.3|15742.4|15728.4|15753.2|15739.2|15740.2|15726.2|0
1620801000000|2021-05-12 06:30:00|15742.5|15728.5|15731.1|15717.1|15742.7|15728.7|15711.8|15697.8|0
1620801300000|2021-05-12 06:35:00|15733.1|15719.1|15756|15742|15757.1|15743.1|15733.1|15719.1|0
1620801600000|2021-05-12 06:40:00|15755.9|15741.9|15728.2|15714.2|15756|15742|15726.2|15712.2|0
1620801900000|2021-05-12 06:45:00|15728.3|15714.3|15727|15713|15733.1|15719.1|15722.7|15708.7|0
1620802200000|2021-05-12 06:50:00|15727.1|15713.1|15729.7|15715.7|15731.8|15717.8|15726.7|15712.7|0
1620802500000|2021-05-12 06:55:00|15730.3|15716.3|15728.5|15714.5|15744.8|15730.8|15716|15702|0
1620802800000|2021-05-12 07:00:00|15728.6|15714.6|15721.5|15715.5|15748|15742|15672|15666|1999
1620803100000|2021-05-12 07:05:00|15720.5|15714.5|15778|15772|15783.5|15777.5|15720.5|15714.5|1760
1620803400000|2021-05-12 07:10:00|15778.5|15772.5|15766.5|15760.5|15806.5|15800.5|15766.5|15760.5|1542
1620803700000|2021-05-12 07:15:00|15767|15761|15823|15817|15833|15827|15767|15761|1278
1620804000000|2021-05-12 07:20:00|15824.5|15818.5|15831|15825|15837|15831|15804.5|15798.5|1054
1620804300000|2021-05-12 07:25:00|15830.5|15824.5|15815|15809|15836.5|15830.5|15797.5|15791.5|782
1620804600000|2021-05-12 07:30:00|15815.5|15809.5|15793|15787|15818|15812|15778.5|15772.5|810
1620804900000|2021-05-12 07:35:00|15792.5|15786.5|15800.5|15794.5|15826.5|15820.5|15789.5|15783.5|767
1620805200000|2021-05-12 07:40:00|15802.5|15796.5|15810.5|15804.5|15813.5|15807.5|15794.5|15788.5|293
1620805500000|2021-05-12 07:45:00|15809|15803|15818|15812|15835.5|15829.5|15805|15799|776
1620805800000|2021-05-12 07:50:00|15818.5|15812.5|15812|15806|15834|15828|15804.5|15798.5|732
1620806100000|2021-05-12 07:55:00|15812.5|15806.5|15811.5|15805.5|15821|15815|15796|15790|607
1620806400000|2021-05-12 08:00:00|15809|15803|15811|15805|15828.5|15822.5|15807.5|15801.5|596
1620806700000|2021-05-12 08:05:00|15812|15806|15799|15793|15813|15807|15789|15783|655
1620807000000|2021-05-12 08:10:00|15798|15792|15801|15795|15804.5|15798.5|15785.5|15779.5|502
1620807300000|2021-05-12 08:15:00|15802|15796|15803|15797|15804.5|15798.5|15787.5|15781.5|355
1620807600000|2021-05-12 08:20:00|15802|15796|15816|15810|15816.5|15810.5|15800.5|15794.5|395
1620807900000|2021-05-12 08:25:00|15816.5|15810.5|15792.5|15786.5|15816.5|15810.5|15791.5|15785.5|396
1620808200000|2021-05-12 08:30:00|15792|15786|15783|15777|15798.5|15792.5|15773|15767|708
1620808500000|2021-05-12 08:35:00|15782.5|15776.5|15778.5|15772.5|15792.5|15786.5|15767.5|15761.5|510
1620808800000|2021-05-12 08:40:00|15777.5|15771.5|15716|15710|15780|15774|15704|15698|1767
1620809100000|2021-05-12 08:45:00|15715|15709|15686.5|15680.5|15736|15730|15686.5|15680.5|1097
1620809400000|2021-05-12 08:50:00|15686|15680|15701|15695|15715|15709|15682.5|15676.5|959
1620809700000|2021-05-12 08:55:00|15702|15696|15743|15737|15752|15746|15699|15693|937
1620810000000|2021-05-12 09:00:00|15744|15738|15728|15722|15750.5|15744.5|15721.5|15715.5|619
1620810300000|2021-05-12 09:05:00|15729|15723|15715|15709|15740|15734|15705.5|15699.5|461
1620810600000|2021-05-12 09:10:00|15716|15710|15746|15740|15746.5|15740.5|15713|15707|464
1620810900000|2021-05-12 09:15:00|15747|15741|15737|15731|15751|15745|15735|15729|304
1620811200000|2021-05-12 09:20:00|15735.5|15729.5|15741.5|15735.5|15745|15739|15718.5|15712.5|370
1620811500000|2021-05-12 09:25:00|15742|15736|15731|15725|15750|15744|15730|15724|289
1620811800000|2021-05-12 09:30:00|15730.5|15724.5|15712|15706|15740|15734|15710|15704|253
1620812100000|2021-05-12 09:35:00|15711|15705|15619|15613|15714.5|15708.5|15618.5|15612.5|2407
1620812400000|2021-05-12 09:40:00|15618|15612|15631|15625|15650|15644|15611.5|15605.5|1290
1620812700000|2021-05-12 09:45:00|15628|15622|15608|15602|15635.5|15629.5|15601.5|15595.5|925
1620813000000|2021-05-12 09:50:00|15608.5|15602.5|15577.5|15571.5|15608.5|15602.5|15557.5|15551.5|1393
1620813300000|2021-05-12 09:55:00|15578|15572|15602|15596|15604|15598|15554.5|15548.5|1016
1620813600000|2021-05-12 10:00:00|15601.5|15595.5|15572.5|15566.5|15601.5|15595.5|15564|15558|693
1620813900000|2021-05-12 10:05:00|15572|15566|15588.5|15582.5|15588.5|15582.5|15550.5|15544.5|786
1620814200000|2021-05-12 10:10:00|15589|15583|15627.5|15621.5|15640|15634|15589|15583|1229
1620814500000|2021-05-12 10:15:00|15628|15622|15633.5|15627.5|15650.5|15644.5|15615|15609|560
1620814800000|2021-05-12 10:20:00|15632.5|15626.5|15637|15631|15658.5|15652.5|15626.5|15620.5|809
1620815100000|2021-05-12 10:25:00|15640|15634|15633|15627|15644.5|15638.5|15630.5|15624.5|284
1620815400000|2021-05-12 10:30:00|15632.5|15626.5|15665|15659|15665.5|15659.5|15628|15622|514
1620815700000|2021-05-12 10:35:00|15667|15661|15682|15676|15703.5|15697.5|15667|15661|970
1620816000000|2021-05-12 10:40:00|15683|15677|15644|15638|15688|15682|15644|15638|619
1620816300000|2021-05-12 10:45:00|15643.5|15637.5|15638.5|15632.5|15644|15638|15616.5|15610.5|787
1620816600000|2021-05-12 10:50:00|15639|15633|15622.5|15616.5|15639|15633|15591|15585|969
1620816900000|2021-05-12 10:55:00|15623|15617|15620.5|15614.5|15631|15625|15594|15588|581
1620817200000|2021-05-12 11:00:00|15619.5|15613.5|15636|15630|15643.5|15637.5|15603|15597|701
1620817500000|2021-05-12 11:05:00|15634.5|15628.5|15654|15648|15666|15660|15634.5|15628.5|764
1620817800000|2021-05-12 11:10:00|15654.5|15648.5|15651|15645|15656.5|15650.5|15643.5|15637.5|195
1620818100000|2021-05-12 11:15:00|15652.5|15646.5|15642.5|15636.5|15675.5|15669.5|15625|15619|592
1620818400000|2021-05-12 11:20:00|15640.5|15634.5|15623|15617|15649|15643|15611|15605|470
1620818700000|2021-05-12 11:25:00|15622.5|15616.5|15623|15617|15633.5|15627.5|15612.5|15606.5|262
1620819000000|2021-05-12 11:30:00|15625|15619|15640|15634|15650|15644|15620|15614|292
1620819300000|2021-05-12 11:35:00|15638.5|15632.5|15617|15611|15647|15641|15617|15611|271
1620819600000|2021-05-12 11:40:00|15616|15610|15633|15627|15633|15627|15615|15609|248
1620819900000|2021-05-12 11:45:00|15633.5|15627.5|15634.5|15628.5|15649|15643|15626|15620|214
1620820200000|2021-05-12 11:50:00|15634|15628|15656|15650|15656|15650|15629.5|15623.5|211
1620820500000|2021-05-12 11:55:00|15655.5|15649.5|15646|15640|15666|15660|15644.5|15638.5|309
1620820800000|2021-05-12 12:00:00|15645.5|15639.5|15658|15652|15671|15665|15645.5|15639.5|356
1620821100000|2021-05-12 12:05:00|15657|15651|15651.5|15645.5|15661|15655|15646|15640|193
1620821400000|2021-05-12 12:10:00|15650.5|15644.5|15694|15688|15696|15690|15649|15643|634
1620821700000|2021-05-12 12:15:00|15694.5|15688.5|15722|15716|15745|15739|15694|15688|1254
1620822000000|2021-05-12 12:20:00|15723|15717|15725.5|15719.5|15740|15734|15723|15717|411
1620822300000|2021-05-12 12:25:00|15726|15720|15760.5|15754.5|15777|15771|15722.5|15716.5|890
1620822600000|2021-05-12 12:30:00|15761|15755|15616.5|15610.5|15763|15757|15590|15584|2776
1620822900000|2021-05-12 12:35:00|15617|15611|15638.5|15632.5|15653|15647|15610.5|15604.5|1169
1620823200000|2021-05-12 12:40:00|15638|15632|15695|15689|15695|15689|15629|15623|1082
1620823500000|2021-05-12 12:45:00|15694.5|15688.5|15647|15641|15696.5|15690.5|15644.5|15638.5|942
1620823800000|2021-05-12 12:50:00|15648.5|15642.5|15650|15644|15665|15659|15640|15634|548
1620824100000|2021-05-12 12:55:00|15649.5|15643.5|15667|15661|15674.5|15668.5|15613|15607|1048
1620824400000|2021-05-12 13:00:00|15668|15662|15679|15673|15690.5|15684.5|15646.5|15640.5|783
1620824700000|2021-05-12 13:05:00|15678.5|15672.5|15664.5|15658.5|15685|15679|15660.5|15654.5|437
1620825000000|2021-05-12 13:10:00|15665|15659|15661|15655|15673|15667|15644.5|15638.5|473
1620825300000|2021-05-12 13:15:00|15660|15654|15635.5|15629.5|15671|15665|15628|15622|508
1620825600000|2021-05-12 13:20:00|15635|15629|15629|15623|15650|15644|15628|15622|536
1620825900000|2021-05-12 13:25:00|15622.5|15616.5|15629|15623|15645|15639|15615|15609|503
1620826200000|2021-05-12 13:30:00|15628.5|15622.5|15673.5|15667.5|15684|15678|15624.5|15618.5|1450
1620826500000|2021-05-12 13:35:00|15673|15667|15660|15654|15695.5|15689.5|15657.5|15651.5|1304
1620826800000|2021-05-12 13:40:00|15661|15655|15653|15647|15663.5|15657.5|15634|15628|724
1620827100000|2021-05-12 13:45:00|15652.5|15646.5|15666.5|15660.5|15696|15690|15650|15644|1213
1620827400000|2021-05-12 13:50:00|15667|15661|15652|15646|15683|15677|15647|15641|671
1620827700000|2021-05-12 13:55:00|15653|15647|15643|15637|15668|15662|15632|15626|717
1620828000000|2021-05-12 14:00:00|15647|15641|15635|15629|15651|15645|15617|15611|988
1620828300000|2021-05-12 14:05:00|15636|15630|15648.5|15642.5|15660|15654|15635.5|15629.5|832
1620828600000|2021-05-12 14:10:00|15648|15642|15638|15632|15648|15642|15625|15619|556
1620828900000|2021-05-12 14:15:00|15639|15633|15644|15638|15649.5|15643.5|15634.5|15628.5|283
1620829200000|2021-05-12 14:20:00|15643|15637|15646|15640|15664.5|15658.5|15638.5|15632.5|657
1620829500000|2021-05-12 14:25:00|15645.5|15639.5|15616|15610|15646|15640|15616|15610|698
1620829800000|2021-05-12 14:30:00|15615.5|15609.5|15586|15580|15624.5|15618.5|15569|15563|1570
1620830100000|2021-05-12 14:35:00|15585|15579|15598.5|15592.5|15623.5|15617.5|15580|15574|1243
1620830400000|2021-05-12 14:40:00|15596.5|15590.5|15570|15564|15603.5|15597.5|15543.5|15537.5|1717
1620830700000|2021-05-12 14:45:00|15569|15563|15545|15539|15582|15576|15544|15538|997
1620831000000|2021-05-12 14:50:00|15544|15538|15522.5|15516.5|15564|15558|15522.5|15516.5|1038
1620831300000|2021-05-12 14:55:00|15522|15516|15538.5|15532.5|15541.5|15535.5|15500.5|15494.5|1654
1620831600000|2021-05-12 15:00:00|15538|15532|15563|15557|15569|15563|15528.5|15522.5|1052
1620831900000|2021-05-12 15:05:00|15562.5|15556.5|15561|15555|15566|15560|15516|15510|986
1620832200000|2021-05-12 15:10:00|15560.5|15554.5|15562.5|15556.5|15565|15559|15542|15536|462
1620832500000|2021-05-12 15:15:00|15562|15556|15568.5|15562.5|15572|15566|15554.5|15548.5|497
1620832800000|2021-05-12 15:20:00|15568|15562|15551.5|15545.5|15575.5|15569.5|15538.5|15532.5|760
1620833100000|2021-05-12 15:25:00|15550.5|15544.5|15541|15535|15553|15547|15530.5|15524.5|506
1620833400000|2021-05-12 15:30:00|15539.5|15533.5|15527.5|15521.5|15542|15536|15524|15518|409
1620833700000|2021-05-12 15:35:00|15527|15521|15533|15527|15536|15530|15492|15486|1361
1620834000000|2021-05-12 15:40:00|15534.5|15528.5|15555.5|15549.5|15555.5|15549.5|15519|15513|723
1620834300000|2021-05-12 15:45:00|15555|15549|15537|15531|15562.5|15556.5|15535.5|15529.5|451
1620834600000|2021-05-12 15:50:00|15534|15528|15510.5|15504.5|15537.5|15531.5|15508|15502|600
1620834900000|2021-05-12 15:55:00|15510|15504|15510.5|15504.5|15524|15518|15504|15498|433
1620835200000|2021-05-12 16:00:00|15509|15503|15492|15486|15517|15511|15476|15470|1557
1620835500000|2021-05-12 16:05:00|15492.5|15486.5|15488.5|15482.5|15505.5|15499.5|15481.5|15475.5|468
1620835800000|2021-05-12 16:10:00|15487|15481|15449|15443|15487|15481|15448.5|15442.5|1071
1620836100000|2021-05-12 16:15:00|15448.5|15442.5|15467.5|15461.5|15475.5|15469.5|15441|15435|797
1620836400000|2021-05-12 16:20:00|15468|15462|15488.5|15482.5|15505|15499|15464.5|15458.5|782
1620836700000|2021-05-12 16:25:00|15488|15482|15473|15467|15499.5|15493.5|15470|15464|433
1620837000000|2021-05-12 16:30:00|15473.5|15467.5|15494|15488|15508.5|15502.5|15458|15452|695
1620837300000|2021-05-12 16:35:00|15493.5|15487.5|15471|15465|15502|15496|15458|15452|350
1620837600000|2021-05-12 16:40:00|15469.5|15463.5|15475|15469|15483.5|15477.5|15452|15446|426
1620837900000|2021-05-12 16:45:00|15474.5|15468.5|15474.5|15468.5|15482.5|15476.5|15459|15453|222
1620838200000|2021-05-12 16:50:00|15473.5|15467.5|15492.5|15486.5|15498|15492|15473.5|15467.5|353
1620838500000|2021-05-12 16:55:00|15492|15486|15487.5|15481.5|15492.5|15486.5|15472|15466|203
1620838800000|2021-05-12 17:00:00|15487|15481|15600.5|15594.5|15606.5|15600.5|15477|15471|1616
1620839100000|2021-05-12 17:05:00|15599.5|15593.5|15571|15565|15606.5|15600.5|15558.5|15552.5|859
1620839400000|2021-05-12 17:10:00|15572.5|15566.5|15561|15555|15576|15570|15556|15550|272
1620839700000|2021-05-12 17:15:00|15561.5|15555.5|15535.5|15529.5|15565.5|15559.5|15535|15529|444
1620840000000|2021-05-12 17:20:00|15536|15530|15535.5|15529.5|15539|15533|15523.5|15517.5|188
1620840300000|2021-05-12 17:25:00|15536|15530|15521|15515|15548|15542|15503.5|15497.5|421
1620840600000|2021-05-12 17:30:00|15525.5|15519.5|15493|15487|15532|15526|15493|15487|335
1620840900000|2021-05-12 17:35:00|15493.5|15487.5|15523.5|15517.5|15531|15525|15490.5|15484.5|271
1620841200000|2021-05-12 17:40:00|15524.5|15518.5|15510|15504|15525|15519|15508.5|15502.5|96
1620841500000|2021-05-12 17:45:00|15509.5|15503.5|15502.5|15496.5|15513|15507|15497|15491|163
1620841800000|2021-05-12 17:50:00|15502|15496|15525.5|15519.5|15534|15528|15493.5|15487.5|182
1620842100000|2021-05-12 17:55:00|15523|15517|15514.5|15508.5|15536.5|15530.5|15508|15502|254
1620842400000|2021-05-12 18:00:00|15514|15508|15519.5|15513.5|15533|15527|15507|15501|167
1620842700000|2021-05-12 18:05:00|15516|15510|15519.5|15513.5|15529|15523|15510.5|15504.5|156
1620843000000|2021-05-12 18:10:00|15520|15514|15511|15505|15520|15514|15496|15490|140
1620843300000|2021-05-12 18:15:00|15507|15501|15494.5|15488.5|15507|15501|15482.5|15476.5|176
1620843600000|2021-05-12 18:20:00|15495.5|15489.5|15491.5|15485.5|15500|15494|15483|15477|150
1620843900000|2021-05-12 18:25:00|15493|15487|15506.5|15500.5|15510.5|15504.5|15489.5|15483.5|119
1620844200000|2021-05-12 18:30:00|15506|15500|15529|15523|15534|15528|15501.5|15495.5|166
1620844500000|2021-05-12 18:35:00|15528|15522|15530.5|15524.5|15541.5|15535.5|15517|15511|205
1620844800000|2021-05-12 18:40:00|15526.5|15520.5|15534.5|15528.5|15546|15540|15523.5|15517.5|140
1620845100000|2021-05-12 18:45:00|15532.5|15526.5|15545.5|15539.5|15554.5|15548.5|15527|15521|219
1620845400000|2021-05-12 18:50:00|15545|15539|15552.5|15546.5|15571.5|15565.5|15545|15539|382
1620845700000|2021-05-12 18:55:00|15553.5|15547.5|15531.5|15525.5|15557|15551|15531.5|15525.5|110
1620846000000|2021-05-12 19:00:00|15531|15525|15509|15503|15535|15529|15508|15502|321
1620846300000|2021-05-12 19:05:00|15506|15500|15513|15507|15514|15508|15494.5|15488.5|180
1620846600000|2021-05-12 19:10:00|15513.5|15507.5|15489.5|15483.5|15514.5|15508.5|15489.5|15483.5|133
1620846900000|2021-05-12 19:15:00|15490.5|15484.5|15492.5|15486.5|15505|15499|15479|15473|149
1620847200000|2021-05-12 19:20:00|15493|15487|15480|15474|15501|15495|15479.5|15473.5|107
1620847500000|2021-05-12 19:25:00|15480.5|15474.5|15468|15462|15482.5|15476.5|15463|15457|305
1620847800000|2021-05-12 19:30:00|15469|15463|15476.5|15470.5|15495|15489|15467.5|15461.5|156
1620848100000|2021-05-12 19:35:00|15477|15471|15477|15471|15484.5|15478.5|15466|15460|123
1620848400000|2021-05-12 19:40:00|15477.5|15471.5|15505|15499|15506.5|15500.5|15476.5|15470.5|140
1620848700000|2021-05-12 19:45:00|15503|15497|15505|15499|15517|15511|15496.5|15490.5|202
1620849000000|2021-05-12 19:50:00|15502.5|15496.5|15476|15470|15506|15500|15472|15466|101
1620849300000|2021-05-12 19:55:00|15475.5|15469.5|15486|15480|15496|15490|15475.5|15469.5|137
1620849600000|2021-05-12 20:00:00|15485.5|15479.5|15483.5|15477.5|15494|15488|15482.5|15476.5|75
1620849900000|2021-05-12 20:05:00|15483|15477|15468.5|15462.5|15483.5|15477.5|15467.5|15461.5|70
1620850200000|2021-05-12 20:10:00|15469|15463|15450|15444|15469.5|15463.5|15445|15439|199
1620850500000|2021-05-12 20:15:00|15451.5|15445.5|15462.5|15456.5|15474|15468|15451.5|15445.5|78
1620850800000|2021-05-12 20:20:00|15465.5|15459.5|15459|15453|15469|15463|15459|15453|54
1620851100000|2021-05-12 20:25:00|15457.5|15451.5|15449|15443|15469|15463|15448.5|15442.5|138
1620851400000|2021-05-12 20:30:00|15451|15445|15450.5|15444.5|15457|15451|15448|15442|52
1620851700000|2021-05-12 20:35:00|15449|15443|15443.5|15437.5|15452|15446|15443.5|15437.5|50
1620852000000|2021-05-12 20:40:00|15443|15437|15421|15415|15445|15439|15404|15398|605
1620852300000|2021-05-12 20:45:00|15421.5|15415.5|15421.5|15415.5|15430.5|15424.5|15419.5|15413.5|121
1620852600000|2021-05-12 20:50:00|15421|15415|15420.5|15414.5|15421.5|15415.5|15413.5|15407.5|134
1620852900000|2021-05-12 20:55:00|15419.5|15413.5|15463|15457|15500.5|15494.5|15419.5|15413.5|419
1620853200000|2021-05-12 21:00:00|15482.5|15468.5|15483.7|15469.7|15483.7|15469.7|15482|15468|0
1620853500000|2021-05-12 21:05:00|15483.6|15469.6|15480.9|15466.9|15483.6|15469.6|15480.9|15466.9|0
1620853800000|2021-05-12 21:10:00|15481.2|15467.2|15482|15468|15482.6|15468.6|15480.6|15466.6|0
1620854100000|2021-05-12 21:15:00|15481.7|15467.7|15481.7|15467.7|15482.3|15468.3|15481.3|15467.3|0
1620854400000|2021-05-12 21:20:00|15481.9|15467.9|15483.8|15469.8|15483.9|15469.9|15481.9|15467.9|0
1620854700000|2021-05-12 21:25:00|15484|15470|15483.8|15469.8|15485.7|15471.7|15483.2|15469.2|0
1620855000000|2021-05-12 21:30:00|15483.7|15469.7|15482.6|15468.6|15484.6|15470.6|15482.6|15468.6|0
1620855300000|2021-05-12 21:35:00|15482.7|15468.7|15480.8|15466.8|15482.8|15468.8|15479.9|15465.9|0
1620855600000|2021-05-12 21:40:00|15480.7|15466.7|15480.4|15466.4|15481.8|15467.8|15480.2|15466.2|0
1620855900000|2021-05-12 21:45:00|15480.5|15466.5|15480.9|15466.9|15481.8|15467.8|15480.5|15466.5|0
1620856200000|2021-05-12 21:50:00|15481.2|15467.2|15482.1|15468.1|15483|15469|15480.5|15466.5|0
1620856500000|2021-05-12 21:55:00|15482.2|15468.2|15486.1|15472.1|15487.6|15473.6|15481.9|15467.9|0
1620856800000|2021-05-12 22:00:00|15484.8|15470.8|15495.8|15481.8|15498.5|15484.5|15484.8|15470.8|0
1620857100000|2021-05-12 22:05:00|15496.8|15482.8|15501|15487|15503.9|15489.9|15495.8|15481.8|0
1620857400000|2021-05-12 22:10:00|15501.3|15487.3|15506|15492|15506.7|15492.7|15501.3|15487.3|0
1620857700000|2021-05-12 22:15:00|15505.7|15491.7|15508.3|15494.3|15515.9|15501.9|15505.7|15491.7|0
1620858000000|2021-05-12 22:20:00|15508.6|15494.6|15502.9|15488.9|15509|15495|15501.6|15487.6|0
1620858300000|2021-05-12 22:25:00|15502.3|15488.3|15504.9|15490.9|15505.6|15491.6|15502.3|15488.3|0
1620858600000|2021-05-12 22:30:00|15505.6|15491.6|15509.3|15495.3|15509.3|15495.3|15505.6|15491.6|0
1620858900000|2021-05-12 22:35:00|15509.9|15495.9|15507.8|15493.8|15511.3|15497.3|15507.8|15493.8|0
1620859200000|2021-05-12 22:40:00|15507.4|15493.4|15511.1|15497.1|15511.8|15497.8|15506.7|15492.7|0
1620859500000|2021-05-12 22:45:00|15511.8|15497.8|15513.1|15499.1|15513.1|15499.1|15510.8|15496.8|0
1620859800000|2021-05-12 22:50:00|15512.4|15498.4|15510|15496|15513.1|15499.1|15506.1|15492.1|0
1620860100000|2021-05-12 22:55:00|15509.6|15495.6|15511.9|15497.9|15513.3|15499.3|15509.3|15495.3|0
1620860400000|2021-05-12 23:00:00|15511.6|15497.6|15512.2|15498.2|15512.8|15498.8|15507.5|15493.5|0
1620860700000|2021-05-12 23:05:00|15512.5|15498.5|15518.9|15504.9|15519.5|15505.5|15512.2|15498.2|0
1620861000000|2021-05-12 23:10:00|15518.5|15504.5|15518.2|15504.2|15520.2|15506.2|15516.2|15502.2|0
1620861300000|2021-05-12 23:15:00|15517.8|15503.8|15517.3|15503.3|15521.3|15507.3|15516.6|15502.6|0
1620861600000|2021-05-12 23:20:00|15516.9|15502.9|15517.3|15503.3|15517.3|15503.3|15514|15500|0
1620861900000|2021-05-12 23:25:00|15518|15504|15516|15502|15520|15506|15514.9|15500.9|0
1620862200000|2021-05-12 23:30:00|15515.6|15501.6|15516|15502|15516|15502|15510|15496|0
1620862500000|2021-05-12 23:35:00|15515.6|15501.6|15514.5|15500.5|15516|15502|15513.3|15499.3|0
1620862800000|2021-05-12 23:40:00|15514.8|15500.8|15515.8|15501.8|15516.5|15502.5|15509.8|15495.8|0
1620863100000|2021-05-12 23:45:00|15516.5|15502.5|15513.9|15499.9|15518.2|15504.2|15512.9|15498.9|0
1620863400000|2021-05-12 23:50:00|15514.2|15500.2|15519.5|15505.5|15520.9|15506.9|15513.5|15499.5|0
1620863700000|2021-05-12 23:55:00|15520.2|15506.2|15520.9|15506.9|15520.9|15506.9|15519.5|15505.5|0
1620864000000|2021-05-13 00:00:00|15520.5|15506.5|15525.4|15511.4|15527.6|15513.6|15520.2|15506.2|0
1620864300000|2021-05-13 00:05:00|15524.8|15510.8|15495.3|15481.3|15525.1|15511.1|15495.3|15481.3|0
1620864600000|2021-05-13 00:10:00|15495.6|15481.6|15492.3|15478.3|15497|15483|15478.1|15464.1|0
1620864900000|2021-05-13 00:15:00|15491.6|15477.6|15507|15493|15509.7|15495.7|15485.2|15471.2|0
1620865200000|2021-05-13 00:20:00|15507.3|15493.3|15510.4|15496.4|15515.9|15501.9|15506.6|15492.6|0
1620865500000|2021-05-13 00:25:00|15510.5|15496.5|15509.7|15495.7|15512.7|15498.7|15506.4|15492.4|0
1620865800000|2021-05-13 00:30:00|15509.5|15495.5|15513|15499|15513.4|15499.4|15501.4|15487.4|0
1620866100000|2021-05-13 00:35:00|15512.7|15498.7|15503.7|15489.7|15512.7|15498.7|15500.8|15486.8|0
1620866400000|2021-05-13 00:40:00|15503.4|15489.4|15527.7|15513.7|15527.7|15513.7|15500.1|15486.1|0
1620866700000|2021-05-13 00:45:00|15541.5|15537.5|15632|15628|15663.5|15659.5|15540|15536|6814
1620867000000|2021-05-13 00:50:00|15628|15624|15658|15654|15672|15668|15572.5|15568.5|4532
1620867300000|2021-05-13 00:55:00|15657|15653|15618|15614|15669|15665|15601|15597|3545
1620867600000|2021-05-13 01:00:00|15620|15616|15464.5|15460.5|15641.5|15637.5|15362.5|15358.5|13421
1620867900000|2021-05-13 01:05:00|15470.5|15466.5|15461.5|15457.5|15544|15540|15417|15413|6602
1620868200000|2021-05-13 01:10:00|15462.5|15458.5|15533.5|15529.5|15584.5|15580.5|15431.5|15427.5|5501
1620868500000|2021-05-13 01:15:00|15534.5|15530.5|15645|15641|15647|15643|15523.5|15519.5|5312
1620868800000|2021-05-13 01:20:00|15649|15645|15636.5|15632.5|15652.5|15648.5|15561.5|15557.5|4363
1620869100000|2021-05-13 01:25:00|15637|15633|15724|15720|15761|15757|15634.5|15630.5|7851
1620869400000|2021-05-13 01:30:00|15725.5|15721.5|15818|15814|15845|15841|15677.5|15673.5|7244
1620869700000|2021-05-13 01:35:00|15819|15815|15829.5|15825.5|15842.5|15838.5|15772|15768|4893
1620870000000|2021-05-13 01:40:00|15831|15827|15904.5|15900.5|15923|15919|15831|15827|6244
1620870300000|2021-05-13 01:45:00|15903.5|15899.5|15776.5|15772.5|15909.5|15905.5|15733|15729|7535
1620870600000|2021-05-13 01:50:00|15777.5|15773.5|15764|15760|15799|15795|15715.5|15711.5|5054
1620870900000|2021-05-13 01:55:00|15762.5|15758.5|15735|15731|15762.5|15758.5|15681|15677|4247
1620871200000|2021-05-13 02:00:00|15734.5|15730.5|15647.8|15643.8|15735|15731|15600.8|15596.8|5937
1620871500000|2021-05-13 02:05:00|15649.3|15645.3|15712.3|15708.3|15729.3|15725.3|15634.3|15630.3|4289
1620871800000|2021-05-13 02:10:00|15714.3|15710.3|15761.3|15757.3|15764.8|15760.8|15698.3|15694.3|3959
1620872100000|2021-05-13 02:15:00|15760.8|15756.8|15742.8|15738.8|15790.3|15786.3|15717.8|15713.8|3476
1620872400000|2021-05-13 02:20:00|15744.8|15740.8|15795.8|15791.8|15795.8|15791.8|15686.3|15682.3|3858
1620872700000|2021-05-13 02:25:00|15796.3|15792.3|15811.8|15807.8|15829.8|15825.8|15771.3|15767.3|3956
1620873000000|2021-05-13 02:30:00|15810.8|15806.8|15797.3|15793.3|15851.3|15847.3|15792.8|15788.8|3165
1620873300000|2021-05-13 02:35:00|15797.8|15793.8|15826.8|15822.8|15833.8|15829.8|15767.3|15763.3|2885
1620873600000|2021-05-13 02:40:00|15827.3|15823.3|15849.8|15845.8|15855.3|15851.3|15801.8|15797.8|2569
1620873900000|2021-05-13 02:45:00|15850.8|15846.8|15811.3|15807.3|15853.3|15849.3|15796.3|15792.3|2313
1620874200000|2021-05-13 02:50:00|15814.3|15810.3|15883.8|15879.8|15888.3|15884.3|15809.8|15805.8|2976
1620874500000|2021-05-13 02:55:00|15884.3|15880.3|15891.8|15887.8|15898.3|15894.3|15859.3|15855.3|2473
1620874800000|2021-05-13 03:00:00|15891.3|15887.3|15955.8|15951.8|15973.3|15969.3|15851.3|15847.3|5540
1620875100000|2021-05-13 03:05:00|15956.8|15952.8|15954.3|15950.3|15963.3|15959.3|15910.3|15906.3|3451
1620875400000|2021-05-13 03:10:00|15955.3|15951.3|15981.8|15977.8|15987.3|15983.3|15923.3|15919.3|2942
1620875700000|2021-05-13 03:15:00|15982.3|15978.3|15908.3|15904.3|15994.8|15990.8|15907.3|15903.3|4185
1620876000000|2021-05-13 03:20:00|15907.3|15903.3|15879.8|15875.8|15930.3|15926.3|15858.3|15854.3|4046
1620876300000|2021-05-13 03:25:00|15877.8|15873.8|15888.8|15884.8|15926.3|15922.3|15863.3|15859.3|2471
1620876600000|2021-05-13 03:30:00|15887.8|15883.8|15896.8|15892.8|15922.3|15918.3|15874.8|15870.8|1964
1620876900000|2021-05-13 03:35:00|15896.3|15892.3|15822.8|15818.8|15907.3|15903.3|15809.8|15805.8|4015
1620877200000|2021-05-13 03:40:00|15823.8|15819.8|15841.3|15837.3|15846.8|15842.8|15778.3|15774.3|3591
1620877500000|2021-05-13 03:45:00|15840.3|15836.3|15761.8|15757.8|15852.8|15848.8|15756.3|15752.3|3109
1620877800000|2021-05-13 03:50:00|15760.8|15756.8|15714.3|15710.3|15795.3|15791.3|15709.3|15705.3|3501
1620878100000|2021-05-13 03:55:00|15712.8|15708.8|15766.3|15762.3|15772.8|15768.8|15709.3|15705.3|3086
1620878400000|2021-05-13 04:00:00|15766.8|15762.8|15755.8|15751.8|15810.8|15806.8|15737.3|15733.3|3108
1620878700000|2021-05-13 04:05:00|15754.8|15750.8|15729.3|15725.3|15800.3|15796.3|15727.8|15723.8|2439
1620879000000|2021-05-13 04:10:00|15727.3|15723.3|15711.8|15707.8|15733.3|15729.3|15684.3|15680.3|3792
1620879300000|2021-05-13 04:15:00|15714.8|15710.8|15709.3|15705.3|15770.3|15766.3|15702.3|15698.3|3633
1620879600000|2021-05-13 04:20:00|15708.8|15704.8|15692.3|15688.3|15748.3|15744.3|15688.3|15684.3|2333
1620879900000|2021-05-13 04:25:00|15693.3|15689.3|15710.3|15706.3|15718.8|15714.8|15665.8|15661.8|3322
1620880200000|2021-05-13 04:30:00|15708.8|15704.8|15758.8|15754.8|15761.3|15757.3|15687.8|15683.8|2486
1620880500000|2021-05-13 04:35:00|15758.3|15754.3|15743.8|15739.8|15765.8|15761.8|15728.3|15724.3|1792
1620880800000|2021-05-13 04:40:00|15742.8|15738.8|15716.8|15712.8|15745.8|15741.8|15685.3|15681.3|2419
1620881100000|2021-05-13 04:45:00|15715.3|15711.3|15701.8|15697.8|15742.8|15738.8|15695.8|15691.8|2246
1620881400000|2021-05-13 04:50:00|15702.3|15698.3|15747.3|15743.3|15749.3|15745.3|15692.3|15688.3|1901
1620881700000|2021-05-13 04:55:00|15746.8|15742.8|15717.8|15713.8|15752.8|15748.8|15700.3|15696.3|2011
1620882000000|2021-05-13 05:00:00|15717.3|15713.3|15713.8|15709.8|15720.8|15716.8|15694.8|15690.8|1529
1620882300000|2021-05-13 05:05:00|15715.3|15711.3|15672.8|15668.8|15725.3|15721.3|15658.3|15654.3|2908
1620882600000|2021-05-13 05:10:00|15671.8|15667.8|15626.3|15622.3|15671.8|15667.8|15626.3|15622.3|3000
1620882900000|2021-05-13 05:15:00|15624.3|15620.3|15613.3|15609.3|15633.8|15629.8|15567.8|15563.8|4434
1620883200000|2021-05-13 05:20:00|15614.3|15610.3|15614.8|15610.8|15637.8|15633.8|15597.8|15593.8|3064
1620883500000|2021-05-13 05:25:00|15612.8|15608.8|15582.8|15578.8|15635.8|15631.8|15574.3|15570.3|2943
1620883800000|2021-05-13 05:30:00|15584.3|15580.3|15634.3|15630.3|15638.3|15634.3|15580.3|15576.3|2670
1620884100000|2021-05-13 05:35:00|15635.3|15631.3|15628.3|15624.3|15648.3|15644.3|15621.8|15617.8|1382
1620884400000|2021-05-13 05:40:00|15625.3|15621.3|15567.3|15563.3|15627.3|15623.3|15561.3|15557.3|3222
1620884700000|2021-05-13 05:45:00|15568|15554|15552.9|15538.9|15569.9|15555.9|15549.6|15535.6|7
1620885000000|2021-05-13 05:50:00|15553.9|15539.9|15552.9|15538.9|15554.2|15540.2|15546.4|15532.4|0
1620885300000|2021-05-13 05:55:00|15552.7|15538.7|15557.2|15543.2|15558.6|15544.6|15550.4|15536.4|0
1620885600000|2021-05-13 06:00:00|15557.6|15543.6|15571.3|15557.3|15581.9|15567.9|15557.2|15543.2|0
1620885900000|2021-05-13 06:05:00|15571.5|15557.5|15582|15568|15587.7|15573.7|15568.7|15554.7|0
1620886200000|2021-05-13 06:10:00|15582.2|15568.2|15586.2|15572.2|15589.2|15575.2|15581.7|15567.7|0
1620886500000|2021-05-13 06:15:00|15574.2|15560.2|15573.1|15559.1|15583.9|15569.9|15573.1|15559.1|0
1620886800000|2021-05-13 06:20:00|15573.7|15559.7|15573.1|15559.1|15585.6|15571.6|15571.3|15557.3|0
1620887100000|2021-05-13 06:25:00|15573|15559|15567.7|15553.7|15579.3|15565.3|15566.7|15552.7|0
1620887400000|2021-05-13 06:30:00|15567.6|15553.6|15579.7|15565.7|15579.8|15565.8|15566.8|15552.8|0
1620887700000|2021-05-13 06:35:00|15579.8|15565.8|15583.8|15569.8|15585.7|15571.7|15574.9|15560.9|0
1620888000000|2021-05-13 06:40:00|15583.9|15569.9|15581.9|15567.9|15589.7|15575.7|15581.7|15567.7|0
1620888300000|2021-05-13 06:45:00|15581.8|15567.8|15585.5|15571.5|15586.5|15572.5|15581.1|15567.1|0
1620888600000|2021-05-13 06:50:00|15585.6|15571.6|15588|15574|15592.5|15578.5|15585.4|15571.4|0
1620888900000|2021-05-13 06:55:00|15587.4|15573.4|15589.6|15575.6|15591.7|15577.7|15584|15570|0
1620889200000|2021-05-13 07:00:00|15596.8|15590.8|15539.8|15533.8|15598.8|15592.8|15503.3|15497.3|2156
1620889500000|2021-05-13 07:05:00|15539.3|15533.3|15513.8|15507.8|15541.8|15535.8|15510.3|15504.3|1344
1620889800000|2021-05-13 07:10:00|15514.3|15508.3|15530.3|15524.3|15540.3|15534.3|15500.3|15494.3|1084
1620890100000|2021-05-13 07:15:00|15528.3|15522.3|15487.3|15481.3|15528.3|15522.3|15484.8|15478.8|1305
1620890400000|2021-05-13 07:20:00|15488.8|15482.8|15493.8|15487.8|15522.8|15516.8|15483.8|15477.8|967
1620890700000|2021-05-13 07:25:00|15490.8|15484.8|15453.8|15447.8|15492.8|15486.8|15447.3|15441.3|1475
1620891000000|2021-05-13 07:30:00|15453.3|15447.3|15427.3|15421.3|15453.3|15447.3|15407.3|15401.3|1899
1620891300000|2021-05-13 07:35:00|15426.3|15420.3|15371.8|15365.8|15428.3|15422.3|15371.8|15365.8|1679
1620891600000|2021-05-13 07:40:00|15372.3|15366.3|15333.8|15327.8|15372.8|15366.8|15325.3|15319.3|2966
1620891900000|2021-05-13 07:45:00|15332.8|15326.8|15379.3|15373.3|15397.8|15391.8|15332.8|15326.8|2296
1620892200000|2021-05-13 07:50:00|15377.3|15371.3|15395.8|15389.8|15395.8|15389.8|15367.3|15361.3|1347
1620892500000|2021-05-13 07:55:00|15394.3|15388.3|15385.3|15379.3|15403.3|15397.3|15373.3|15367.3|1159
1620892800000|2021-05-13 08:00:00|15383.3|15377.3|15394.3|15388.3|15400.8|15394.8|15342.3|15336.3|1267
1620893100000|2021-05-13 08:05:00|15393.8|15387.8|15394.3|15388.3|15436.3|15430.3|15393.8|15387.8|1745
1620893400000|2021-05-13 08:10:00|15395.3|15389.3|15392.3|15386.3|15411.3|15405.3|15380.3|15374.3|852
1620893700000|2021-05-13 08:15:00|15393.3|15387.3|15402.3|15396.3|15418.3|15412.3|15389.3|15383.3|782
1620894000000|2021-05-13 08:20:00|15401.3|15395.3|15419.3|15413.3|15423.8|15417.8|15391.3|15385.3|799
1620894300000|2021-05-13 08:25:00|15418.8|15412.8|15407.3|15401.3|15420.3|15414.3|15393.8|15387.8|643
1620894600000|2021-05-13 08:30:00|15405.3|15399.3|15391.8|15385.8|15405.3|15399.3|15376.3|15370.3|702
1620894900000|2021-05-13 08:35:00|15391.3|15385.3|15394.3|15388.3|15403.8|15397.8|15379.3|15373.3|439
1620895200000|2021-05-13 08:40:00|15395.3|15389.3|15385.3|15379.3|15399.8|15393.8|15367.3|15361.3|678
1620895500000|2021-05-13 08:45:00|15386.3|15380.3|15355.8|15349.8|15387.3|15381.3|15355.8|15349.8|678
1620895800000|2021-05-13 08:50:00|15355.3|15349.3|15384.3|15378.3|15385.8|15379.8|15351.3|15345.3|848
1620896100000|2021-05-13 08:55:00|15385.3|15379.3|15399.3|15393.3|15400.8|15394.8|15381.8|15375.8|701
1620896400000|2021-05-13 09:00:00|15399.8|15393.8|15433.3|15427.3|15442.8|15436.8|15398.8|15392.8|1347
1620896700000|2021-05-13 09:05:00|15434.3|15428.3|15437.8|15431.8|15449.3|15443.3|15428.3|15422.3|860
1620897000000|2021-05-13 09:10:00|15438.3|15432.3|15442.8|15436.8|15458.8|15452.8|15438.3|15432.3|754
1620897300000|2021-05-13 09:15:00|15442.3|15436.3|15434.3|15428.3|15448.3|15442.3|15413.8|15407.8|696
1620897600000|2021-05-13 09:20:00|15433.8|15427.8|15470.3|15464.3|15473.8|15467.8|15430.3|15424.3|877
1620897900000|2021-05-13 09:25:00|15473.3|15467.3|15487.3|15481.3|15502.8|15496.8|15471.3|15465.3|1342
1620898200000|2021-05-13 09:30:00|15489.8|15483.8|15483.3|15477.3|15495.8|15489.8|15469.3|15463.3|707
1620898500000|2021-05-13 09:35:00|15484.3|15478.3|15484.8|15478.8|15488.8|15482.8|15472.3|15466.3|300
1620898800000|2021-05-13 09:40:00|15485.8|15479.8|15473.3|15467.3|15490.8|15484.8|15464.3|15458.3|449
1620899100000|2021-05-13 09:45:00|15474.3|15468.3|15463.8|15457.8|15483.3|15477.3|15460.8|15454.8|403
1620899400000|2021-05-13 09:50:00|15464.8|15458.8|15493.8|15487.8|15498.3|15492.3|15463.3|15457.3|490
1620899700000|2021-05-13 09:55:00|15491.8|15485.8|15455.8|15449.8|15497.8|15491.8|15452.8|15446.8|638
1620900000000|2021-05-13 10:00:00|15455.3|15449.3|15442.8|15436.8|15470.3|15464.3|15439.8|15433.8|587
1620900300000|2021-05-13 10:05:00|15442.3|15436.3|15450.8|15444.8|15457.8|15451.8|15424.8|15418.8|596
1620900600000|2021-05-13 10:10:00|15451.3|15445.3|15461.3|15455.3|15465.8|15459.8|15443.3|15437.3|342
1620900900000|2021-05-13 10:15:00|15459.3|15453.3|15457.8|15451.8|15476.3|15470.3|15453.3|15447.3|397
1620901200000|2021-05-13 10:20:00|15456.8|15450.8|15449.8|15443.8|15460.8|15454.8|15435.8|15429.8|492
1620901500000|2021-05-13 10:25:00|15449.3|15443.3|15468.8|15462.8|15480.8|15474.8|15444.3|15438.3|484
1620901800000|2021-05-13 10:30:00|15472.3|15466.3|15447.8|15441.8|15472.8|15466.8|15447.8|15441.8|332
1620902100000|2021-05-13 10:35:00|15448.3|15442.3|15466.3|15460.3|15470.3|15464.3|15445.3|15439.3|241
1620902400000|2021-05-13 10:40:00|15464.3|15458.3|15455.3|15449.3|15466.3|15460.3|15450.3|15444.3|170
1620902700000|2021-05-13 10:45:00|15453.8|15447.8|15448.8|15442.8|15466.8|15460.8|15446.8|15440.8|282
1620903000000|2021-05-13 10:50:00|15447.3|15441.3|15454.3|15448.3|15458.8|15452.8|15431.8|15425.8|420
1620903300000|2021-05-13 10:55:00|15453.3|15447.3|15464.8|15458.8|15468.8|15462.8|15448.3|15442.3|246
1620903600000|2021-05-13 11:00:00|15463.3|15457.3|15462.3|15456.3|15468.3|15462.3|15450.8|15444.8|270
1620903900000|2021-05-13 11:05:00|15461.3|15455.3|15462.3|15456.3|15465.8|15459.8|15455.8|15449.8|141
1620904200000|2021-05-13 11:10:00|15463.3|15457.3|15476.3|15470.3|15480.3|15474.3|15459.8|15453.8|468
1620904500000|2021-05-13 11:15:00|15476.8|15470.8|15496.3|15490.3|15496.8|15490.8|15470.8|15464.8|685
1620904800000|2021-05-13 11:20:00|15495.8|15489.8|15512.3|15506.3|15525.3|15519.3|15492.3|15486.3|1052
1620905100000|2021-05-13 11:25:00|15511.8|15505.8|15522.3|15516.3|15526.3|15520.3|15503.3|15497.3|486
1620905400000|2021-05-13 11:30:00|15522.8|15516.8|15556.8|15550.8|15556.8|15550.8|15518.3|15512.3|791
1620905700000|2021-05-13 11:35:00|15557.3|15551.3|15553.3|15547.3|15576.3|15570.3|15542.3|15536.3|1561
1620906000000|2021-05-13 11:40:00|15554.3|15548.3|15562.3|15556.3|15570.8|15564.8|15547.3|15541.3|692
1620906300000|2021-05-13 11:45:00|15561.3|15555.3|15549.3|15543.3|15566.8|15560.8|15541.3|15535.3|645
1620906600000|2021-05-13 11:50:00|15548.8|15542.8|15547.3|15541.3|15548.8|15542.8|15533.8|15527.8|641
1620906900000|2021-05-13 11:55:00|15548.8|15542.8|15559.3|15553.3|15567.3|15561.3|15548.3|15542.3|595
1620907200000|2021-05-13 12:00:00|15558.3|15552.3|15582.3|15576.3|15586.3|15580.3|15555.3|15549.3|841
1620907500000|2021-05-13 12:05:00|15583.3|15577.3|15601.8|15595.8|15604.8|15598.8|15580.8|15574.8|1144
1620907800000|2021-05-13 12:10:00|15601.3|15595.3|15617.3|15611.3|15635.8|15629.8|15600.3|15594.3|1346
1620908100000|2021-05-13 12:15:00|15616.8|15610.8|15608.8|15602.8|15621.3|15615.3|15602.8|15596.8|569
1620908400000|2021-05-13 12:20:00|15610.8|15604.8|15624.3|15618.3|15641.8|15635.8|15610.3|15604.3|816
1620908700000|2021-05-13 12:25:00|15620.3|15614.3|15609.8|15603.8|15629.3|15623.3|15609.3|15603.3|426
1620909000000|2021-05-13 12:30:00|15611.8|15605.8|15612.3|15606.3|15632.8|15626.8|15596.3|15590.3|1337
1620909300000|2021-05-13 12:35:00|15611.8|15605.8|15634.3|15628.3|15639.8|15633.8|15606.8|15600.8|909
1620909600000|2021-05-13 12:40:00|15634.8|15628.8|15669.8|15663.8|15673.8|15667.8|15626.3|15620.3|1127
1620909900000|2021-05-13 12:45:00|15671.3|15665.3|15641.3|15635.3|15671.3|15665.3|15638.8|15632.8|939
1620910200000|2021-05-13 12:50:00|15640.8|15634.8|15633.3|15627.3|15653.3|15647.3|15630.3|15624.3|540
1620910500000|2021-05-13 12:55:00|15633.8|15627.8|15636.3|15630.3|15646.8|15640.8|15632.8|15626.8|415
1620910800000|2021-05-13 13:00:00|15638.3|15632.3|15646.8|15640.8|15664.8|15658.8|15633.3|15627.3|728
1620911100000|2021-05-13 13:05:00|15647.3|15641.3|15657.3|15651.3|15660.8|15654.8|15641.8|15635.8|311
1620911400000|2021-05-13 13:10:00|15656.8|15650.8|15631.3|15625.3|15660.3|15654.3|15625.8|15619.8|393
1620911700000|2021-05-13 13:15:00|15632.3|15626.3|15655.3|15649.3|15657.3|15651.3|15625.8|15619.8|535
1620912000000|2021-05-13 13:20:00|15654.8|15648.8|15681.3|15675.3|15690.3|15684.3|15651.3|15645.3|1081
1620912300000|2021-05-13 13:25:00|15680.8|15674.8|15661.3|15655.3|15682.3|15676.3|15654.3|15648.3|768
1620912600000|2021-05-13 13:30:00|15661.8|15655.8|15695.3|15689.3|15700.8|15694.8|15651.3|15645.3|1583
1620912900000|2021-05-13 13:35:00|15695.8|15689.8|15720.8|15714.8|15756.8|15750.8|15695.3|15689.3|3196
1620913200000|2021-05-13 13:40:00|15721.3|15715.3|15721.8|15715.8|15731.3|15725.3|15715.8|15709.8|929
1620913500000|2021-05-13 13:45:00|15723.3|15717.3|15693.3|15687.3|15736.3|15730.3|15688.8|15682.8|1071
1620913800000|2021-05-13 13:50:00|15692.8|15686.8|15742.3|15736.3|15743.8|15737.8|15692.8|15686.8|1369
1620914100000|2021-05-13 13:55:00|15740.3|15734.3|15741.3|15735.3|15751.3|15745.3|15735.3|15729.3|1027
1620914400000|2021-05-13 14:00:00|15744.3|15738.3|15754.3|15748.3|15769.3|15763.3|15743.3|15737.3|1267
1620914700000|2021-05-13 14:05:00|15754.8|15748.8|15744.8|15738.8|15755.8|15749.8|15740.3|15734.3|674
1620915000000|2021-05-13 14:10:00|15745.3|15739.3|15747.3|15741.3|15763.8|15757.8|15743.3|15737.3|809
1620915300000|2021-05-13 14:15:00|15747.8|15741.8|15720.3|15714.3|15756.3|15750.3|15719.3|15713.3|1004
1620915600000|2021-05-13 14:20:00|15719.8|15713.8|15729.3|15723.3|15737.8|15731.8|15712.3|15706.3|924
1620915900000|2021-05-13 14:25:00|15726.8|15720.8|15718.8|15712.8|15727.8|15721.8|15696.8|15690.8|898
1620916200000|2021-05-13 14:30:00|15718.3|15712.3|15721.3|15715.3|15728.8|15722.8|15712.3|15706.3|779
1620916500000|2021-05-13 14:35:00|15720.3|15714.3|15717.8|15711.8|15721.3|15715.3|15702.3|15696.3|762
1620916800000|2021-05-13 14:40:00|15718.8|15712.8|15700.3|15694.3|15727.3|15721.3|15697.8|15691.8|732
1620917100000|2021-05-13 14:45:00|15700.8|15694.8|15715.8|15709.8|15723.8|15717.8|15695.8|15689.8|721
1620917400000|2021-05-13 14:50:00|15715.3|15709.3|15737.3|15731.3|15741.8|15735.8|15711.8|15705.8|668
1620917700000|2021-05-13 14:55:00|15737.8|15731.8|15732.8|15726.8|15752.8|15746.8|15728.8|15722.8|654
1620918000000|2021-05-13 15:00:00|15733.3|15727.3|15700.3|15694.3|15735.3|15729.3|15698.8|15692.8|923
1620918300000|2021-05-13 15:05:00|15697.8|15691.8|15670.3|15664.3|15703.3|15697.3|15652.3|15646.3|1665
1620918600000|2021-05-13 15:10:00|15669.3|15663.3|15647.3|15641.3|15670.3|15664.3|15643.8|15637.8|969
1620918900000|2021-05-13 15:15:00|15646.8|15640.8|15674.3|15668.3|15674.3|15668.3|15641.8|15635.8|732
1620919200000|2021-05-13 15:20:00|15672.8|15666.8|15663.8|15657.8|15674.8|15668.8|15651.3|15645.3|534
1620919500000|2021-05-13 15:25:00|15662.3|15656.3|15629.3|15623.3|15664.3|15658.3|15621.8|15615.8|951
1620919800000|2021-05-13 15:30:00|15632.3|15626.3|15645.3|15639.3|15649.3|15643.3|15628.8|15622.8|724
1620920100000|2021-05-13 15:35:00|15645.8|15639.8|15660.8|15654.8|15662.8|15656.8|15633.8|15627.8|552
1620920400000|2021-05-13 15:40:00|15659.3|15653.3|15611.8|15605.8|15659.3|15653.3|15611.8|15605.8|961
1620920700000|2021-05-13 15:45:00|15612.8|15606.8|15644.3|15638.3|15645.8|15639.8|15611.3|15605.3|607
1620921000000|2021-05-13 15:50:00|15643.8|15637.8|15637.8|15631.8|15652.3|15646.3|15628.8|15622.8|465
1620921300000|2021-05-13 15:55:00|15638.3|15632.3|15632.3|15626.3|15646.3|15640.3|15622.8|15616.8|453
1620921600000|2021-05-13 16:00:00|15633.3|15627.3|15644.8|15638.8|15661.8|15655.8|15626.8|15620.8|927
1620921900000|2021-05-13 16:05:00|15644.3|15638.3|15677.3|15671.3|15678.8|15672.8|15644.3|15638.3|694
1620922200000|2021-05-13 16:10:00|15677.8|15671.8|15683.8|15677.8|15698.8|15692.8|15677.8|15671.8|814
1620922500000|2021-05-13 16:15:00|15687.3|15681.3|15677.3|15671.3|15709.3|15703.3|15676.8|15670.8|804
1620922800000|2021-05-13 16:20:00|15677.8|15671.8|15660.8|15654.8|15689.8|15683.8|15660.3|15654.3|459
1620923100000|2021-05-13 16:25:00|15661.3|15655.3|15685.3|15679.3|15687.8|15681.8|15657.3|15651.3|405
1620923400000|2021-05-13 16:30:00|15684.3|15678.3|15700.3|15694.3|15703.8|15697.8|15684.3|15678.3|420
1620923700000|2021-05-13 16:35:00|15699.8|15693.8|15674.3|15668.3|15702.3|15696.3|15672.8|15666.8|313
1620924000000|2021-05-13 16:40:00|15673.3|15667.3|15670.8|15664.8|15682.3|15676.3|15663.8|15657.8|323
1620924300000|2021-05-13 16:45:00|15670.3|15664.3|15698.8|15692.8|15698.8|15692.8|15670.3|15664.3|256
1620924600000|2021-05-13 16:50:00|15699.3|15693.3|15672.3|15666.3|15705.3|15699.3|15660.3|15654.3|558
1620924900000|2021-05-13 16:55:00|15671.8|15665.8|15654.3|15648.3|15674.8|15668.8|15631.8|15625.8|862
1620925200000|2021-05-13 17:00:00|15654.8|15648.8|15659.3|15653.3|15668.3|15662.3|15644.3|15638.3|686
1620925500000|2021-05-13 17:05:00|15658.3|15652.3|15689.3|15683.3|15693.3|15687.3|15657.8|15651.8|577
1620925800000|2021-05-13 17:10:00|15688.3|15682.3|15694.3|15688.3|15700.3|15694.3|15677.3|15671.3|439
1620926100000|2021-05-13 17:15:00|15693.8|15687.8|15668.3|15662.3|15708.3|15702.3|15666.8|15660.8|478
1620926400000|2021-05-13 17:20:00|15668.8|15662.8|15649.8|15643.8|15673.3|15667.3|15644.8|15638.8|409
1620926700000|2021-05-13 17:25:00|15650.3|15644.3|15660.3|15654.3|15663.8|15657.8|15643.3|15637.3|278
1620927000000|2021-05-13 17:30:00|15659.8|15653.8|15627.3|15621.3|15668.3|15662.3|15621.8|15615.8|398
1620927300000|2021-05-13 17:35:00|15626.8|15620.8|15627.8|15621.8|15634.8|15628.8|15611.3|15605.3|473
1620927600000|2021-05-13 17:40:00|15628.8|15622.8|15645.3|15639.3|15645.3|15639.3|15624.8|15618.8|283
1620927900000|2021-05-13 17:45:00|15644.3|15638.3|15627.3|15621.3|15644.3|15638.3|15619.3|15613.3|373
1620928200000|2021-05-13 17:50:00|15628.8|15622.8|15664.3|15658.3|15666.3|15660.3|15628.8|15622.8|456
1620928500000|2021-05-13 17:55:00|15665.3|15659.3|15653.3|15647.3|15672.8|15666.8|15649.8|15643.8|216
1620928800000|2021-05-13 18:00:00|15653.8|15647.8|15675.8|15669.8|15685.3|15679.3|15652.3|15646.3|386
1620929100000|2021-05-13 18:05:00|15676.8|15670.8|15684.8|15678.8|15697.3|15691.3|15674.3|15668.3|310
1620929400000|2021-05-13 18:10:00|15684.3|15678.3|15702.3|15696.3|15707.8|15701.8|15684.3|15678.3|345
1620929700000|2021-05-13 18:15:00|15703.3|15697.3|15690.8|15684.8|15706.3|15700.3|15687.8|15681.8|332
1620930000000|2021-05-13 18:20:00|15690.3|15684.3|15705.3|15699.3|15729.8|15723.8|15690.3|15684.3|637
1620930300000|2021-05-13 18:25:00|15703.3|15697.3|15719.8|15713.8|15721.8|15715.8|15698.3|15692.3|177
1620930600000|2021-05-13 18:30:00|15720.3|15714.3|15740.3|15734.3|15742.3|15736.3|15719.8|15713.8|740
1620930900000|2021-05-13 18:35:00|15740.8|15734.8|15750.8|15744.8|15761.8|15755.8|15740.8|15734.8|490
1620931200000|2021-05-13 18:40:00|15751.3|15745.3|15757.3|15751.3|15761.3|15755.3|15746.8|15740.8|407
1620931500000|2021-05-13 18:45:00|15755.3|15749.3|15736.8|15730.8|15758.8|15752.8|15729.8|15723.8|314
1620931800000|2021-05-13 18:50:00|15735.8|15729.8|15726.8|15720.8|15739.3|15733.3|15715.3|15709.3|257
1620932100000|2021-05-13 18:55:00|15727.3|15721.3|15715.3|15709.3|15729.8|15723.8|15714.3|15708.3|114
1620932400000|2021-05-13 19:00:00|15715.8|15709.8|15724.3|15718.3|15739.8|15733.8|15709.8|15703.8|160
1620932700000|2021-05-13 19:05:00|15724.8|15718.8|15748.8|15742.8|15748.8|15742.8|15724.8|15718.8|279
1620933000000|2021-05-13 19:10:00|15749.3|15743.3|15718.8|15712.8|15749.8|15743.8|15714.3|15708.3|152
1620933300000|2021-05-13 19:15:00|15720.3|15714.3|15725.3|15719.3|15729.8|15723.8|15715.8|15709.8|144
1620933600000|2021-05-13 19:20:00|15727.3|15721.3|15724.3|15718.3|15730.8|15724.8|15709.3|15703.3|101
1620933900000|2021-05-13 19:25:00|15724.8|15718.8|15734.8|15728.8|15739.3|15733.3|15723.8|15717.8|110
1620934200000|2021-05-13 19:30:00|15734.3|15728.3|15743.8|15737.8|15750.8|15744.8|15734.3|15728.3|184
1620934500000|2021-05-13 19:35:00|15743.3|15737.3|15739.8|15733.8|15749.3|15743.3|15736.3|15730.3|123
1620934800000|2021-05-13 19:40:00|15739.3|15733.3|15754.3|15748.3|15755.8|15749.8|15736.8|15730.8|172
1620935100000|2021-05-13 19:45:00|15753.8|15747.8|15740.8|15734.8|15753.8|15747.8|15733.8|15727.8|142
1620935400000|2021-05-13 19:50:00|15736.3|15730.3|15727.8|15721.8|15739.3|15733.3|15724.8|15718.8|156
1620935700000|2021-05-13 19:55:00|15728.3|15722.3|15721.3|15715.3|15728.8|15722.8|15714.3|15708.3|161
1620936000000|2021-05-13 20:00:00|15721.8|15715.8|15708.3|15702.3|15721.8|15715.8|15708.3|15702.3|121
1620936300000|2021-05-13 20:05:00|15707.3|15701.3|15704.8|15698.8|15711.8|15705.8|15702.8|15696.8|82
1620936600000|2021-05-13 20:10:00|15705.8|15699.8|15708.3|15702.3|15709.8|15703.8|15703.3|15697.3|44
1620936900000|2021-05-13 20:15:00|15708.8|15702.8|15693.3|15687.3|15708.8|15702.8|15693.3|15687.3|119
1620937200000|2021-05-13 20:20:00|15692.8|15686.8|15698.3|15692.3|15699.3|15693.3|15688.8|15682.8|75
1620937500000|2021-05-13 20:25:00|15698.8|15692.8|15692.8|15686.8|15702.8|15696.8|15690.8|15684.8|49
1620937800000|2021-05-13 20:30:00|15690.8|15684.8|15710.8|15704.8|15715.3|15709.3|15690.8|15684.8|95
1620938100000|2021-05-13 20:35:00|15712.3|15706.3|15719.8|15713.8|15719.8|15713.8|15708.8|15702.8|62
1620938400000|2021-05-13 20:40:00|15720.3|15714.3|15722.8|15716.8|15723.3|15717.3|15718.8|15712.8|43
1620938700000|2021-05-13 20:45:00|15722.3|15716.3|15737.3|15731.3|15737.8|15731.8|15722.3|15716.3|87
1620939000000|2021-05-13 20:50:00|15737.8|15731.8|15749.8|15743.8|15755.8|15749.8|15737.8|15731.8|144
1620939300000|2021-05-13 20:55:00|15750.3|15744.3|15747.3|15741.3|15752.8|15746.8|15742.8|15736.8|131
1620939600000|2021-05-13 21:00:00|15750.2|15736.2|15752.5|15738.5|15752.7|15738.7|15749.4|15735.4|0
1620939900000|2021-05-13 21:05:00|15752.2|15738.2|15752.9|15738.9|15753.4|15739.4|15752.2|15738.2|0
1620940200000|2021-05-13 21:10:00|15752.8|15738.8|15752.2|15738.2|15752.8|15738.8|15751.4|15737.4|0
1620940500000|2021-05-13 21:15:00|15752.5|15738.5|15753.1|15739.1|15753.5|15739.5|15751.5|15737.5|0
1620940800000|2021-05-13 21:20:00|15752.1|15738.1|15752.5|15738.5|15753.8|15739.8|15751.4|15737.4|0
1620941100000|2021-05-13 21:25:00|15752.3|15738.3|15748.5|15734.5|15752.9|15738.9|15748.5|15734.5|0
1620941400000|2021-05-13 21:30:00|15748.2|15734.2|15748.8|15734.8|15749.3|15735.3|15748|15734|0
1620941700000|2021-05-13 21:35:00|15749|15735|15749.7|15735.7|15750|15736|15747.8|15733.8|0
1620942000000|2021-05-13 21:40:00|15749.3|15735.3|15748.8|15734.8|15751|15737|15747.8|15733.8|0
1620942300000|2021-05-13 21:45:00|15749|15735|15749.2|15735.2|15749.3|15735.3|15748.1|15734.1|0
1620942600000|2021-05-13 21:50:00|15749.1|15735.1|15749.4|15735.4|15749.4|15735.4|15748|15734|0
1620942900000|2021-05-13 21:55:00|15749.5|15735.5|15752|15738|15752.6|15738.6|15749.4|15735.4|0
1620943200000|2021-05-13 22:00:00|15755.7|15741.7|15753.4|15739.4|15755.7|15741.7|15747.3|15733.3|0
1620943500000|2021-05-13 22:05:00|15753.7|15739.7|15754.8|15740.8|15754.8|15740.8|15752.7|15738.7|0
1620943800000|2021-05-13 22:10:00|15754.5|15740.5|15752.2|15738.2|15754.5|15740.5|15750.8|15736.8|0
1620944100000|2021-05-13 22:15:00|15752.8|15738.8|15752.8|15738.8|15754.8|15740.8|15752.8|15738.8|0
1620944400000|2021-05-13 22:20:00|15752.2|15738.2|15747.5|15733.5|15752.8|15738.8|15747.5|15733.5|0
1620944700000|2021-05-13 22:25:00|15747.1|15733.1|15745.7|15731.7|15747.8|15733.8|15744.8|15730.8|0
1620945000000|2021-05-13 22:30:00|15746.4|15732.4|15748.2|15734.2|15748.4|15734.4|15745.1|15731.1|0
1620945300000|2021-05-13 22:35:00|15746.8|15732.8|15746.8|15732.8|15748.2|15734.2|15746.2|15732.2|0
1620945600000|2021-05-13 22:40:00|15746.5|15732.5|15749.4|15735.4|15749.4|15735.4|15746.1|15732.1|0
1620945900000|2021-05-13 22:45:00|15749.8|15735.8|15750|15736|15750.7|15736.7|15749.4|15735.4|0
1620946200000|2021-05-13 22:50:00|15749|15735|15755.3|15741.3|15755.3|15741.3|15748.7|15734.7|0
1620946500000|2021-05-13 22:55:00|15754|15740|15750.3|15736.3|15754.3|15740.3|15749.7|15735.7|0
1620946800000|2021-05-13 23:00:00|15750.7|15736.7|15750.3|15736.3|15752.6|15738.6|15750.3|15736.3|0
1620947100000|2021-05-13 23:05:00|15750.9|15736.9|15749.9|15735.9|15751.6|15737.6|15749.6|15735.6|0
1620947400000|2021-05-13 23:10:00|15750.3|15736.3|15747.6|15733.6|15750.9|15736.9|15747.6|15733.6|0
1620947700000|2021-05-13 23:15:00|15748.3|15734.3|15753.6|15739.6|15753.6|15739.6|15748.3|15734.3|0
1620948000000|2021-05-13 23:20:00|15754.3|15740.3|15762.5|15748.5|15762.5|15748.5|15753.6|15739.6|0
1620948300000|2021-05-13 23:25:00|15762.8|15748.8|15757.8|15743.8|15764.5|15750.5|15757.8|15743.8|0
1620948600000|2021-05-13 23:30:00|15758.1|15744.1|15762.1|15748.1|15765.8|15751.8|15758.1|15744.1|0
1620948900000|2021-05-13 23:35:00|15761.8|15747.8|15747.1|15733.1|15762.8|15748.8|15740.4|15726.4|0
1620949200000|2021-05-13 23:40:00|15746.8|15732.8|15758.9|15744.9|15759.9|15745.9|15746.4|15732.4|0
1620949500000|2021-05-13 23:45:00|15758.5|15744.5|15760.6|15746.6|15765.6|15751.6|15756.2|15742.2|0
1620949800000|2021-05-13 23:50:00|15760.9|15746.9|15763.7|15749.7|15764.4|15750.4|15758.3|15744.3|0
1620950100000|2021-05-13 23:55:00|15763|15749|15762.8|15748.8|15765.7|15751.7|15762.2|15748.2|0
1620950400000|2021-05-14 00:00:00|15762.2|15748.2|15766.3|15752.3|15767|15753|15758|15744|0
1620950700000|2021-05-14 00:05:00|15766.6|15752.6|15762.7|15748.7|15770.7|15756.7|15762.7|15748.7|0
1620951000000|2021-05-14 00:10:00|15763|15749|15763.8|15749.8|15765.8|15751.8|15760.8|15746.8|0
1620951300000|2021-05-14 00:15:00|15764.4|15750.4|15768.7|15754.7|15773.8|15759.8|15764.4|15750.4|0
1620951600000|2021-05-14 00:20:00|15768.5|15754.5|15763.1|15749.1|15771.7|15757.7|15760.1|15746.1|0
1620951900000|2021-05-14 00:25:00|15762.9|15748.9|15760.4|15746.4|15766.6|15752.6|15753.9|15739.9|0
1620952200000|2021-05-14 00:30:00|15760.6|15746.6|15765.9|15751.9|15766.1|15752.1|15754.6|15740.6|0
1620952500000|2021-05-14 00:35:00|15765.7|15751.7|15775.9|15761.9|15778.9|15764.9|15765.7|15751.7|0
1620952800000|2021-05-14 00:40:00|15775.7|15761.7|15787.9|15773.9|15788.2|15774.2|15773.2|15759.2|0
1620953100000|2021-05-14 00:45:00|15788|15774|15809.3|15805.3|15841.3|15837.3|15787.9|15773.9|5095
1620953400000|2021-05-14 00:50:00|15808.8|15804.8|15793.3|15789.3|15820.3|15816.3|15790.3|15786.3|2465
1620953700000|2021-05-14 00:55:00|15792.3|15788.3|15822.3|15818.3|15830.8|15826.8|15778.3|15774.3|2743
1620954000000|2021-05-14 01:00:00|15824.3|15820.3|15871.3|15867.3|15879.8|15875.8|15811.3|15807.3|7634
1620954300000|2021-05-14 01:05:00|15870.8|15866.8|15829.8|15825.8|15875.8|15871.8|15821.3|15817.3|5307
1620954600000|2021-05-14 01:10:00|15829.3|15825.3|15896.3|15892.3|15899.3|15895.3|15829.3|15825.3|5744
1620954900000|2021-05-14 01:15:00|15897.3|15893.3|15938.3|15934.3|15940.8|15936.8|15889.8|15885.8|6540
1620955200000|2021-05-14 01:20:00|15939.3|15935.3|15973.6|15969.6|15975.6|15971.6|15919.1|15915.1|5778
1620955500000|2021-05-14 01:25:00|15976.1|15972.1|15949.6|15945.6|16018.1|16014.1|15944.6|15940.6|8547
1620955800000|2021-05-14 01:30:00|15945.1|15941.1|15945.6|15941.6|15955.6|15951.6|15914.6|15910.6|6054
1620956100000|2021-05-14 01:35:00|15945.1|15941.1|15846.1|15842.1|15947.6|15943.6|15807.1|15803.1|9807
1620956400000|2021-05-14 01:40:00|15849.6|15845.6|15834.6|15830.6|15878.6|15874.6|15798.1|15794.1|6254
1620956700000|2021-05-14 01:45:00|15833.1|15829.1|15825.6|15821.6|15871.1|15867.1|15813.1|15809.1|4532
1620957000000|2021-05-14 01:50:00|15823.6|15819.6|15845.6|15841.6|15887.1|15883.1|15809.6|15805.6|4374
1620957300000|2021-05-14 01:55:00|15844.6|15840.6|15904.6|15900.6|15908.1|15904.1|15838.6|15834.6|3384
1620957600000|2021-05-14 02:00:00|15907.6|15903.6|15904.1|15900.1|15934.1|15930.1|15897.6|15893.6|3304
1620957900000|2021-05-14 02:05:00|15903.6|15899.6|15891.6|15887.6|15916.6|15912.6|15861.1|15857.1|3536
1620958200000|2021-05-14 02:10:00|15893.1|15889.1|15916.6|15912.6|15920.6|15916.6|15878.1|15874.1|2243
1620958500000|2021-05-14 02:15:00|15918.1|15914.1|15831.1|15827.1|15926.6|15922.6|15830.6|15826.6|3960
1620958800000|2021-05-14 02:20:00|15832.1|15828.1|15782.6|15778.6|15855.1|15851.1|15768.6|15764.6|5887
1620959100000|2021-05-14 02:25:00|15784.1|15780.1|15777.6|15773.6|15816.1|15812.1|15761.6|15757.6|5126
1620959400000|2021-05-14 02:30:00|15780.1|15776.1|15754.6|15750.6|15810.1|15806.1|15753.6|15749.6|3618
1620959700000|2021-05-14 02:35:00|15752.1|15748.1|15677.6|15673.6|15779.6|15775.6|15674.1|15670.1|5998
1620960000000|2021-05-14 02:40:00|15676.6|15672.6|15738.6|15734.6|15745.6|15741.6|15673.6|15669.6|3965
1620960300000|2021-05-14 02:45:00|15739.6|15735.6|15761.6|15757.6|15768.6|15764.6|15692.6|15688.6|3826
1620960600000|2021-05-14 02:50:00|15761.1|15757.1|15785.6|15781.6|15789.6|15785.6|15745.1|15741.1|3254
1620960900000|2021-05-14 02:55:00|15786.1|15782.1|15743.6|15739.6|15789.6|15785.6|15740.1|15736.1|2028
1620961200000|2021-05-14 03:00:00|15742.6|15738.6|15749.6|15745.6|15788.6|15784.6|15740.6|15736.6|2000
1620961500000|2021-05-14 03:05:00|15754.6|15750.6|15775.6|15771.6|15784.6|15780.6|15712.6|15708.6|3367
1620961800000|2021-05-14 03:10:00|15772.1|15768.1|15828.1|15824.1|15833.6|15829.6|15772.1|15768.1|3597
1620962100000|2021-05-14 03:15:00|15827.6|15823.6|15837.1|15833.1|15851.1|15847.1|15827.1|15823.1|2821
1620962400000|2021-05-14 03:20:00|15838.1|15834.1|15864.1|15860.1|15864.6|15860.6|15833.1|15829.1|1945
1620962700000|2021-05-14 03:25:00|15864.6|15860.6|15869.6|15865.6|15885.1|15881.1|15856.1|15852.1|2778
1620963000000|2021-05-14 03:30:00|15870.1|15866.1|15870.1|15866.1|15875.6|15871.6|15826.6|15822.6|2516
1620963300000|2021-05-14 03:35:00|15870.6|15866.6|15848.6|15844.6|15877.6|15873.6|15819.6|15815.6|2160
1620963600000|2021-05-14 03:40:00|15849.1|15845.1|15890.6|15886.6|15891.1|15887.1|15846.1|15842.1|1813
1620963900000|2021-05-14 03:45:00|15892.6|15888.6|15878.6|15874.6|15904.1|15900.1|15868.1|15864.1|2422
1620964200000|2021-05-14 03:50:00|15878.1|15874.1|15832.1|15828.1|15880.6|15876.6|15828.1|15824.1|2377
1620964500000|2021-05-14 03:55:00|15831.6|15827.6|15805.1|15801.1|15844.1|15840.1|15794.6|15790.6|2863
1620964800000|2021-05-14 04:00:00|15804.6|15800.6|15778.6|15774.6|15823.6|15819.6|15774.6|15770.6|2535
1620965100000|2021-05-14 04:05:00|15778.1|15774.1|15781.6|15777.6|15806.6|15802.6|15755.1|15751.1|2685
1620965400000|2021-05-14 04:10:00|15783.6|15779.6|15827.6|15823.6|15836.1|15832.1|15782.6|15778.6|2169
1620965700000|2021-05-14 04:15:00|15826.6|15822.6|15777.6|15773.6|15829.6|15825.6|15777.6|15773.6|1666
1620966000000|2021-05-14 04:20:00|15780.1|15776.1|15737.6|15733.6|15784.6|15780.6|15734.6|15730.6|2844
1620966300000|2021-05-14 04:25:00|15738.1|15734.1|15728.6|15724.6|15758.1|15754.1|15725.1|15721.1|2309
1620966600000|2021-05-14 04:30:00|15728.1|15724.1|15714.6|15710.6|15754.6|15750.6|15708.1|15704.1|3163
1620966900000|2021-05-14 04:35:00|15715.1|15711.1|15692.6|15688.6|15738.1|15734.1|15670.1|15666.1|4033
1620967200000|2021-05-14 04:40:00|15694.1|15690.1|15691.1|15687.1|15724.6|15720.6|15655.1|15651.1|4644
1620967500000|2021-05-14 04:45:00|15696.6|15692.6|15741.6|15737.6|15748.6|15744.6|15679.6|15675.6|3111
1620967800000|2021-05-14 04:50:00|15740.6|15736.6|15704.6|15700.6|15765.6|15761.6|15700.1|15696.1|3016
1620968100000|2021-05-14 04:55:00|15705.6|15701.6|15716.1|15712.1|15723.6|15719.6|15678.1|15674.1|2905
1620968400000|2021-05-14 05:00:00|15716.6|15712.6|15701.6|15697.6|15737.1|15733.1|15691.6|15687.6|2562
1620968700000|2021-05-14 05:05:00|15701.1|15697.1|15730.6|15726.6|15737.6|15733.6|15700.6|15696.6|1889
1620969000000|2021-05-14 05:10:00|15729.1|15725.1|15730.6|15726.6|15732.6|15728.6|15707.6|15703.6|1309
1620969300000|2021-05-14 05:15:00|15732.6|15728.6|15763.6|15759.6|15772.6|15768.6|15732.6|15728.6|2221
1620969600000|2021-05-14 05:20:00|15764.6|15760.6|15761.6|15757.6|15786.6|15782.6|15753.6|15749.6|2400
1620969900000|2021-05-14 05:25:00|15762.1|15758.1|15773.1|15769.1|15783.6|15779.6|15759.6|15755.6|1831
1620970200000|2021-05-14 05:30:00|15773|15769|15773.5|15769.5|15777|15773|15749|15745|2334
1620970500000|2021-05-14 05:35:00|15772.5|15768.5|15765.5|15761.5|15775.5|15771.5|15759|15755|1310
1620970800000|2021-05-14 05:40:00|15765|15761|15770|15766|15775.5|15771.5|15760|15756|2095
1620971100000|2021-05-14 05:45:00|15776.8|15762.8|15783|15769|15783.1|15769.1|15776.5|15762.5|3
1620971400000|2021-05-14 05:50:00|15782.7|15768.7|15782.4|15768.4|15783.4|15769.4|15779.7|15765.7|0
1620971700000|2021-05-14 05:55:00|15782.7|15768.7|15785.4|15771.4|15786.4|15772.4|15781.4|15767.4|0
1620972000000|2021-05-14 06:00:00|15783.4|15769.4|15768.7|15754.7|15783.4|15769.4|15763.1|15749.1|0
1620972300000|2021-05-14 06:05:00|15768.5|15754.5|15774.2|15760.2|15776.2|15762.2|15767.7|15753.7|0
1620972600000|2021-05-14 06:10:00|15774|15760|15773.2|15759.2|15774.8|15760.8|15767.2|15753.2|0
1620972900000|2021-05-14 06:15:00|15772.6|15758.6|15744.2|15730.2|15773.2|15759.2|15742.1|15728.1|0
1620973200000|2021-05-14 06:20:00|15744.3|15730.3|15748.9|15734.9|15752.3|15738.3|15735|15721|0
1620973500000|2021-05-14 06:25:00|15749.2|15735.2|15747.2|15733.2|15756.3|15742.3|15739.9|15725.9|0
1620973800000|2021-05-14 06:30:00|15747.1|15733.1|15750.1|15736.1|15750.8|15736.8|15744.2|15730.2|0
1620974100000|2021-05-14 06:35:00|15748.1|15734.1|15756.6|15742.6|15757.2|15743.2|15743.2|15729.2|0
1620974400000|2021-05-14 06:40:00|15756.7|15742.7|15755.5|15741.5|15760.6|15746.6|15753.5|15739.5|0
1620974700000|2021-05-14 06:45:00|15755.2|15741.2|15773.5|15759.5|15773.5|15759.5|15755|15741|0
1620975000000|2021-05-14 06:50:00|15773.4|15759.4|15781.6|15767.6|15782.2|15768.2|15769.1|15755.1|0
1620975300000|2021-05-14 06:55:00|15781.7|15767.7|15773.7|15759.7|15784.4|15770.4|15769|15755|0
1620975600000|2021-05-14 07:00:00|15773.1|15759.1|15699.5|15693.5|15773.1|15759.1|15681.5|15675.5|3217
1620975900000|2021-05-14 07:05:00|15699|15693|15700|15694|15718|15712|15695.5|15689.5|887
1620976200000|2021-05-14 07:10:00|15700.5|15694.5|15720.5|15714.5|15722|15716|15699.5|15693.5|655
1620976500000|2021-05-14 07:15:00|15718.5|15712.5|15711.5|15705.5|15720|15714|15698.5|15692.5|606
1620976800000|2021-05-14 07:20:00|15708.5|15702.5|15714.5|15708.5|15717|15711|15703.5|15697.5|402
1620977100000|2021-05-14 07:25:00|15715|15709|15695|15689|15718|15712|15694|15688|598
1620977400000|2021-05-14 07:30:00|15694.5|15688.5|15686.5|15680.5|15694.5|15688.5|15669|15663|1250
1620977700000|2021-05-14 07:35:00|15685.5|15679.5|15698|15692|15698.5|15692.5|15674|15668|501
1620978000000|2021-05-14 07:40:00|15699|15693|15693|15687|15702|15696|15690.5|15684.5|456
1620978300000|2021-05-14 07:45:00|15692.5|15686.5|15705|15699|15705|15699|15682|15676|583
1620978600000|2021-05-14 07:50:00|15707|15701|15701.5|15695.5|15712|15706|15696|15690|534
1620978900000|2021-05-14 07:55:00|15701|15695|15711.5|15705.5|15714|15708|15697|15691|334
1620979200000|2021-05-14 08:00:00|15712|15706|15738.5|15732.5|15739.5|15733.5|15705|15699|972
1620979500000|2021-05-14 08:05:00|15739|15733|15729|15723|15748.5|15742.5|15727|15721|843
1620979800000|2021-05-14 08:10:00|15728|15722|15738.5|15732.5|15742.5|15736.5|15727|15721|302
1620980100000|2021-05-14 08:15:00|15740|15734|15792.5|15786.5|15794.5|15788.5|15738.5|15732.5|1826
1620980400000|2021-05-14 08:20:00|15793.5|15787.5|15819.5|15813.5|15820.5|15814.5|15793.5|15787.5|1498
1620980700000|2021-05-14 08:25:00|15820.5|15814.5|15810|15804|15821|15815|15801|15795|649
1620981000000|2021-05-14 08:30:00|15809|15803|15850.5|15844.5|15862.5|15856.5|15807.5|15801.5|2060
1620981300000|2021-05-14 08:35:00|15851|15845|15850|15844|15867|15861|15842.5|15836.5|898
1620981600000|2021-05-14 08:40:00|15850.5|15844.5|15838.5|15832.5|15850.5|15844.5|15832|15826|623
1620981900000|2021-05-14 08:45:00|15839.5|15833.5|15843.5|15837.5|15865|15859|15835.5|15829.5|836
1620982200000|2021-05-14 08:50:00|15843|15837|15843.5|15837.5|15852.5|15846.5|15838|15832|425
1620982500000|2021-05-14 08:55:00|15843|15837|15854.5|15848.5|15857|15851|15841|15835|301
1620982800000|2021-05-14 09:00:00|15853.5|15847.5|15863|15857|15865.5|15859.5|15845.5|15839.5|540
1620983100000|2021-05-14 09:05:00|15863.5|15857.5|15887|15881|15887|15881|15860|15854|877
1620983400000|2021-05-14 09:10:00|15887.5|15881.5|15881.5|15875.5|15897.5|15891.5|15879|15873|1063
1620983700000|2021-05-14 09:15:00|15881|15875|15896.5|15890.5|15903.5|15897.5|15877|15871|976
1620984000000|2021-05-14 09:20:00|15897|15891|15890|15884|15899.5|15893.5|15884|15878|346
1620984300000|2021-05-14 09:25:00|15890.5|15884.5|15858.5|15852.5|15894.5|15888.5|15858|15852|893
1620984600000|2021-05-14 09:30:00|15858|15852|15863.5|15857.5|15869|15863|15847|15841|706
1620984900000|2021-05-14 09:35:00|15862.5|15856.5|15865.5|15859.5|15869.5|15863.5|15854.5|15848.5|346
1620985200000|2021-05-14 09:40:00|15866|15860|15862|15856|15869|15863|15855|15849|302
1620985500000|2021-05-14 09:45:00|15862.5|15856.5|15861.5|15855.5|15868.5|15862.5|15860.5|15854.5|160
1620985800000|2021-05-14 09:50:00|15860.5|15854.5|15838|15832|15861.5|15855.5|15834|15828|654
1620986100000|2021-05-14 09:55:00|15838.5|15832.5|15828.5|15822.5|15845|15839|15820.5|15814.5|696
1620986400000|2021-05-14 10:00:00|15827|15821|15844.5|15838.5|15848|15842|15825.5|15819.5|397
1620986700000|2021-05-14 10:05:00|15840.5|15834.5|15828.5|15822.5|15846.5|15840.5|15827.5|15821.5|235
1620987000000|2021-05-14 10:10:00|15829.5|15823.5|15836|15830|15844.5|15838.5|15828|15822|241
1620987300000|2021-05-14 10:15:00|15836.5|15830.5|15843.5|15837.5|15844.5|15838.5|15836|15830|173
1620987600000|2021-05-14 10:20:00|15844|15838|15851.5|15845.5|15858.5|15852.5|15843.5|15837.5|495
1620987900000|2021-05-14 10:25:00|15852.5|15846.5|15847.5|15841.5|15852.5|15846.5|15845|15839|122
1620988200000|2021-05-14 10:30:00|15847|15841|15837.5|15831.5|15855|15849|15827.5|15821.5|295
1620988500000|2021-05-14 10:35:00|15837|15831|15838.5|15832.5|15839|15833|15826.5|15820.5|223
1620988800000|2021-05-14 10:40:00|15837|15831|15835.5|15829.5|15849|15843|15834.5|15828.5|168
1620989100000|2021-05-14 10:45:00|15835|15829|15843|15837|15844|15838|15830.5|15824.5|173
1620989400000|2021-05-14 10:50:00|15842.5|15836.5|15845.5|15839.5|15847.5|15841.5|15837.5|15831.5|135
1620989700000|2021-05-14 10:55:00|15846|15840|15832.5|15826.5|15849|15843|15832|15826|146
1620990000000|2021-05-14 11:00:00|15831.5|15825.5|15843.5|15837.5|15846|15840|15825.5|15819.5|334
1620990300000|2021-05-14 11:05:00|15844.5|15838.5|15844.5|15838.5|15849|15843|15833.5|15827.5|140
1620990600000|2021-05-14 11:10:00|15845|15839|15841.5|15835.5|15845.5|15839.5|15840.5|15834.5|103
1620990900000|2021-05-14 11:15:00|15841|15835|15844|15838|15844|15838|15838|15832|130
1620991200000|2021-05-14 11:20:00|15844.5|15838.5|15848.5|15842.5|15858|15852|15842.5|15836.5|308
1620991500000|2021-05-14 11:25:00|15847|15841|15875.5|15869.5|15876|15870|15844.5|15838.5|406
1620991800000|2021-05-14 11:30:00|15875|15869|15872.5|15866.5|15884|15878|15866.5|15860.5|499
1620992100000|2021-05-14 11:35:00|15871|15865|15861|15855|15873.5|15867.5|15861|15855|293
1620992400000|2021-05-14 11:40:00|15861.5|15855.5|15873|15867|15874|15868|15860|15854|166
1620992700000|2021-05-14 11:45:00|15874|15868|15870|15864|15883.5|15877.5|15870|15864|418
1620993000000|2021-05-14 11:50:00|15870.5|15864.5|15868|15862|15876.5|15870.5|15864.5|15858.5|198
1620993300000|2021-05-14 11:55:00|15867.5|15861.5|15872|15866|15875.5|15869.5|15866|15860|106
1620993600000|2021-05-14 12:00:00|15872.5|15866.5|15881|15875|15886.5|15880.5|15871|15865|351
1620993900000|2021-05-14 12:05:00|15881.5|15875.5|15879|15873|15887|15881|15875.5|15869.5|169
1620994200000|2021-05-14 12:10:00|15879.5|15873.5|15876.5|15870.5|15883.5|15877.5|15876.5|15870.5|107
1620994500000|2021-05-14 12:15:00|15877|15871|15880.5|15874.5|15884|15878|15876|15870|120
1620994800000|2021-05-14 12:20:00|15881|15875|15882|15876|15889|15883|15880|15874|238
1620995100000|2021-05-14 12:25:00|15881.5|15875.5|15869.5|15863.5|15881.5|15875.5|15869|15863|300
1620995400000|2021-05-14 12:30:00|15868.5|15862.5|15838|15832|15869|15863|15834.5|15828.5|914
1620995700000|2021-05-14 12:35:00|15837.5|15831.5|15823|15817|15837.5|15831.5|15803|15797|1212
1620996000000|2021-05-14 12:40:00|15824.5|15818.5|15835.5|15829.5|15836.5|15830.5|15818|15812|604
1620996300000|2021-05-14 12:45:00|15835|15829|15849.5|15843.5|15852.5|15846.5|15833.5|15827.5|522
1620996600000|2021-05-14 12:50:00|15850.5|15844.5|15855.5|15849.5|15866|15860|15840.5|15834.5|421
1620996900000|2021-05-14 12:55:00|15856|15850|15853.5|15847.5|15872|15866|15853|15847|433
1620997200000|2021-05-14 13:00:00|15857.5|15851.5|15856.5|15850.5|15861.5|15855.5|15850.5|15844.5|287
1620997500000|2021-05-14 13:05:00|15857|15851|15866.5|15860.5|15869|15863|15850|15844|263
1620997800000|2021-05-14 13:10:00|15866|15860|15858|15852|15867|15861|15856|15850|216
1620998100000|2021-05-14 13:15:00|15858.5|15852.5|15856|15850|15864|15858|15856|15850|165
1620998400000|2021-05-14 13:20:00|15857.5|15851.5|15875|15869|15882|15876|15857.5|15851.5|371
1620998700000|2021-05-14 13:25:00|15875.5|15869.5|15869|15863|15876.5|15870.5|15859.5|15853.5|225
1620999000000|2021-05-14 13:30:00|15868.5|15862.5|15864|15858|15891|15885|15853.5|15847.5|1116
1620999300000|2021-05-14 13:35:00|15864.5|15858.5|15843.5|15837.5|15866.5|15860.5|15837|15831|1064
1620999600000|2021-05-14 13:40:00|15845.5|15839.5|15854.5|15848.5|15858.5|15852.5|15839|15833|511
1620999900000|2021-05-14 13:45:00|15856|15850|15852|15846|15872|15866|15848|15842|557
1621000200000|2021-05-14 13:50:00|15854|15848|15869|15863|15875.5|15869.5|15842.5|15836.5|465
1621000500000|2021-05-14 13:55:00|15869.5|15863.5|15883.5|15877.5|15883.5|15877.5|15864.5|15858.5|456
1621000800000|2021-05-14 14:00:00|15883|15877|15870.5|15864.5|15888.5|15882.5|15867.5|15861.5|647
1621001100000|2021-05-14 14:05:00|15870|15864|15864|15858|15874.5|15868.5|15859|15853|450
1621001400000|2021-05-14 14:10:00|15864.5|15858.5|15871.5|15865.5|15877|15871|15864|15858|298
1621001700000|2021-05-14 14:15:00|15870.5|15864.5|15870.5|15864.5|15873.5|15867.5|15865|15859|184
1621002000000|2021-05-14 14:20:00|15871.5|15865.5|15867|15861|15877|15871|15864|15858|261
1621002300000|2021-05-14 14:25:00|15866.5|15860.5|15854.5|15848.5|15875|15869|15854.5|15848.5|271
1621002600000|2021-05-14 14:30:00|15855.5|15849.5|15872.5|15866.5|15873|15867|15854.5|15848.5|346
1621002900000|2021-05-14 14:35:00|15873|15867|15862|15856|15873|15867|15859.5|15853.5|263
1621003200000|2021-05-14 14:40:00|15863|15857|15859|15853|15869|15863|15856|15850|285
1621003500000|2021-05-14 14:45:00|15860|15854|15873|15867|15874|15868|15860|15854|284
1621003800000|2021-05-14 14:50:00|15874|15868|15872|15866|15875.5|15869.5|15871|15865|138
1621004100000|2021-05-14 14:55:00|15872.5|15866.5|15877|15871|15877|15871|15870|15864|162
1621004400000|2021-05-14 15:00:00|15878|15872|15871|15865|15881|15875|15867|15861|268
1621004700000|2021-05-14 15:05:00|15871.5|15865.5|15873|15867|15883|15877|15871|15865|260
1621005000000|2021-05-14 15:10:00|15873.5|15867.5|15899|15893|15900.5|15894.5|15873.5|15867.5|622
1621005300000|2021-05-14 15:15:00|15899.5|15893.5|15920.5|15914.5|15923|15917|15898.5|15892.5|1272
1621005600000|2021-05-14 15:20:00|15921.5|15915.5|15927|15921|15930|15924|15920.5|15914.5|563
1621005900000|2021-05-14 15:25:00|15928|15922|15920|15914|15935|15929|15918|15912|578
1621006200000|2021-05-14 15:30:00|15921|15915|15924|15918|15925.5|15919.5|15916|15910|459
1621006500000|2021-05-14 15:35:00|15925|15919|15922|15916|15929|15923|15916|15910|255
1621006800000|2021-05-14 15:40:00|15922.5|15916.5|15921|15915|15923|15917|15917|15911|178
1621007100000|2021-05-14 15:45:00|15922|15916|15925|15919|15929.5|15923.5|15921.5|15915.5|221
1621007400000|2021-05-14 15:50:00|15925.5|15919.5|15918.5|15912.5|15926|15920|15913.5|15907.5|291
1621007700000|2021-05-14 15:55:00|15919.5|15913.5|15919.5|15913.5|15924|15918|15915|15909|198
1621008000000|2021-05-14 16:00:00|15923.5|15917.5|15941.5|15935.5|15947.5|15941.5|15917|15911|959
1621008300000|2021-05-14 16:05:00|15941|15935|15951|15945|15954.5|15948.5|15941|15935|588
1621008600000|2021-05-14 16:10:00|15952|15946|15953.5|15947.5|15955.5|15949.5|15945.5|15939.5|211
1621008900000|2021-05-14 16:15:00|15953|15947|15962|15956|15962|15956|15948|15942|391
1621009200000|2021-05-14 16:20:00|15961|15955|15963|15957|15966|15960|15959.5|15953.5|331
1621009500000|2021-05-14 16:25:00|15963.5|15957.5|15969|15963|15973|15967|15962|15956|318
1621009800000|2021-05-14 16:30:00|15970|15964|15964|15958|15976|15970|15962|15956|317
1621010100000|2021-05-14 16:35:00|15963|15957|15945|15939|15963.5|15957.5|15942|15936|534
1621010400000|2021-05-14 16:40:00|15944|15938|15949|15943|15954.5|15948.5|15944|15938|251
1621010700000|2021-05-14 16:45:00|15949.5|15943.5|15959|15953|15960.5|15954.5|15948|15942|246
1621011000000|2021-05-14 16:50:00|15959.5|15953.5|15956|15950|15965.5|15959.5|15950|15944|320
1621011300000|2021-05-14 16:55:00|15954.5|15948.5|15960.5|15954.5|15964|15958|15953.5|15947.5|218
1621011600000|2021-05-14 17:00:00|15960|15954|15952|15946|15963.5|15957.5|15950|15944|206
1621011900000|2021-05-14 17:05:00|15952.5|15946.5|15950.5|15944.5|15952.5|15946.5|15944|15938|147
1621012200000|2021-05-14 17:10:00|15951|15945|15949|15943|15951|15945|15947|15941|45
1621012500000|2021-05-14 17:15:00|15948.5|15942.5|15949|15943|15950|15944|15943|15937|74
1621012800000|2021-05-14 17:20:00|15949.5|15943.5|15953|15947|15961|15955|15948.5|15942.5|212
1621013100000|2021-05-14 17:25:00|15952|15946|15954.5|15948.5|15959|15953|15951|15945|98
1621013400000|2021-05-14 17:30:00|15954|15948|15936.5|15930.5|15957|15951|15924|15918|690
1621013700000|2021-05-14 17:35:00|15937|15931|15932.5|15926.5|15940.5|15934.5|15930.5|15924.5|161
1621014000000|2021-05-14 17:40:00|15932|15926|15941.5|15935.5|15945|15939|15931.5|15925.5|139
1621014300000|2021-05-14 17:45:00|15941|15935|15939|15933|15942|15936|15932.5|15926.5|113
1621014600000|2021-05-14 17:50:00|15940|15934|15939.5|15933.5|15944.5|15938.5|15938.5|15932.5|98
1621014900000|2021-05-14 17:55:00|15940|15934|15940.5|15934.5|15947|15941|15938|15932|44
1621015200000|2021-05-14 18:00:00|15941.5|15935.5|15940.5|15934.5|15941.5|15935.5|15928|15922|150
1621015500000|2021-05-14 18:05:00|15941|15935|15941|15935|15944.5|15938.5|15938|15932|64
1621015800000|2021-05-14 18:10:00|15941.5|15935.5|15949|15943|15952|15946|15937.5|15931.5|89
1621016100000|2021-05-14 18:15:00|15949.5|15943.5|15946.5|15940.5|15952|15946|15944|15938|55
1621016400000|2021-05-14 18:20:00|15947|15941|15943|15937|15949.5|15943.5|15937.5|15931.5|63
1621016700000|2021-05-14 18:25:00|15942.5|15936.5|15943.5|15937.5|15947.5|15941.5|15939.5|15933.5|39
1621017000000|2021-05-14 18:30:00|15944|15938|15955|15949|15955|15949|15944|15938|109
1621017300000|2021-05-14 18:35:00|15953.5|15947.5|15954.5|15948.5|15957|15951|15951.5|15945.5|85
1621017600000|2021-05-14 18:40:00|15955|15949|15963.5|15957.5|15965.5|15959.5|15955|15949|155
1621017900000|2021-05-14 18:45:00|15964|15958|15964.5|15958.5|15968|15962|15959.5|15953.5|162
1621018200000|2021-05-14 18:50:00|15965|15959|15966.5|15960.5|15968|15962|15961|15955|76
1621018500000|2021-05-14 18:55:00|15967|15961|15962.5|15956.5|15967.5|15961.5|15959|15953|116
1621018800000|2021-05-14 19:00:00|15963.5|15957.5|15961.5|15955.5|15963.5|15957.5|15954|15948|180
1621019100000|2021-05-14 19:05:00|15960.5|15954.5|15961|15955|15963.5|15957.5|15957.5|15951.5|84
1621019400000|2021-05-14 19:10:00|15962|15956|15964.5|15958.5|15965|15959|15959.5|15953.5|47
1621019700000|2021-05-14 19:15:00|15965|15959|15961.5|15955.5|15973|15967|15961.5|15955.5|161
1621020000000|2021-05-14 19:20:00|15961|15955|15957|15951|15965.5|15959.5|15956.5|15950.5|146
1621020300000|2021-05-14 19:25:00|15956.5|15950.5|15960.5|15954.5|15960.5|15954.5|15955|15949|69
1621020600000|2021-05-14 19:30:00|15960|15954|15958|15952|15963|15957|15952|15946|119
1621020900000|2021-05-14 19:35:00|15957.5|15951.5|15956.5|15950.5|15959|15953|15952|15946|49
1621021200000|2021-05-14 19:40:00|15958|15952|15958.5|15952.5|15959.5|15953.5|15954|15948|56
1621021500000|2021-05-14 19:45:00|15957.5|15951.5|15964.5|15958.5|15966.5|15960.5|15953.5|15947.5|153
1621021800000|2021-05-14 19:50:00|15961.5|15955.5|15967.5|15961.5|15968|15962|15958.5|15952.5|137
1621022100000|2021-05-14 19:55:00|15966.5|15960.5|15954.5|15948.5|15967.5|15961.5|15953.5|15947.5|130
1621022400000|2021-05-14 20:00:00|15955.5|15949.5|15956.5|15950.5|15961|15955|15949.5|15943.5|171
1621022700000|2021-05-14 20:05:00|15956|15950|15952|15946|15958.5|15952.5|15949|15943|151
1621023000000|2021-05-14 20:10:00|15951.5|15945.5|15953.5|15947.5|15955.5|15949.5|15950.5|15944.5|44
1621023300000|2021-05-14 20:15:00|15953|15947|15954|15948|15955|15949|15951|15945|68
1621023600000|2021-05-14 20:20:00|15953.5|15947.5|15943.5|15937.5|15953.5|15947.5|15943|15937|218
1621023900000|2021-05-14 20:25:00|15943|15937|15940|15934|15945|15939|15940|15934|128
1621024200000|2021-05-14 20:30:00|15939|15933|15944.5|15938.5|15944.5|15938.5|15934.5|15928.5|151
1621024500000|2021-05-14 20:35:00|15944|15938|15948.5|15942.5|15951.5|15945.5|15944|15938|71
1621024800000|2021-05-14 20:40:00|15953.5|15947.5|15947.5|15941.5|15958.5|15952.5|15947.5|15941.5|88
1621025100000|2021-05-14 20:45:00|15947|15941|15942|15936|15947|15941|15938.5|15932.5|183
1621025400000|2021-05-14 20:50:00|15941.5|15935.5|15951|15945|15952|15946|15941.5|15935.5|125
1621025700000|2021-05-14 20:55:00|15951.5|15945.5|15948|15942|15951.5|15945.5|15946|15940|138
1621202400000|2021-05-16 22:00:00|15900.3|15886.3|15768.9|15754.9|15901.7|15887.7|15766.1|15752.1|0
1621202700000|2021-05-16 22:05:00|15765.8|15751.8|15713.1|15699.1|15766.8|15752.8|15707.1|15693.1|0
1621203000000|2021-05-16 22:10:00|15712.7|15698.7|15744.4|15730.4|15744.4|15730.4|15711.7|15697.7|0
1621203300000|2021-05-16 22:15:00|15744|15730|15721.3|15707.3|15747.7|15733.7|15721.3|15707.3|0
1621203600000|2021-05-16 22:20:00|15720.9|15706.9|15608.8|15594.8|15722.7|15708.7|15608.8|15594.8|0
1621203900000|2021-05-16 22:25:00|15608.4|15594.4|15598.7|15584.7|15608.6|15594.6|15598.4|15584.4|0
1621204200000|2021-05-16 22:30:00|15599.1|15585.1|15537|15523|15601.1|15587.1|15535.6|15521.6|0
1621204500000|2021-05-16 22:35:00|15536.6|15522.6|15504.7|15490.7|15540.6|15526.6|15504.7|15490.7|0
1621204800000|2021-05-16 22:40:00|15504.3|15490.3|15491.3|15477.3|15505|15491|15490.1|15476.1|0
1621205100000|2021-05-16 22:45:00|15491|15477|15490|15476|15491.7|15477.7|15487.1|15473.1|0
1621205400000|2021-05-16 22:50:00|15489.3|15475.3|15493.7|15479.7|15493.7|15479.7|15486.6|15472.6|0
1621205700000|2021-05-16 22:55:00|15494|15480|15489.2|15475.2|15494.4|15480.4|15488.6|15474.6|0
1621206000000|2021-05-16 23:00:00|15489.9|15475.9|15364.8|15350.8|15489.9|15475.9|15364.8|15350.8|0
1621206300000|2021-05-16 23:05:00|15360.8|15346.8|15352.1|15338.1|15364.8|15350.8|15350.1|15336.1|0
1621206600000|2021-05-16 23:10:00|15352.8|15338.8|15347.1|15333.1|15354.8|15340.8|15347.1|15333.1|0
1621206900000|2021-05-16 23:15:00|15346.4|15332.4|15280.7|15266.7|15346.4|15332.4|15279.4|15265.4|0
1621207200000|2021-05-16 23:20:00|15281.4|15267.4|15704.5|15690.5|15704.5|15690.5|15280.7|15266.7|0
1621207500000|2021-05-16 23:25:00|15705.3|15691.3|15653.6|15639.6|15750.6|15736.6|15653.6|15639.6|0
1621207800000|2021-05-16 23:30:00|15653.9|15639.9|15583.3|15569.3|15655|15641|15582.9|15568.9|0
1621208100000|2021-05-16 23:35:00|15582.6|15568.6|15586.5|15572.5|15586.5|15572.5|15581.9|15567.9|0
1621208400000|2021-05-16 23:40:00|15585.8|15571.8|15577.2|15563.2|15589|15575|15576.8|15562.8|0
1621208700000|2021-05-16 23:45:00|15577.5|15563.5|15567.7|15553.7|15577.5|15563.5|15567.1|15553.1|0
1621209000000|2021-05-16 23:50:00|15568.1|15554.1|15560.7|15546.7|15571.6|15557.6|15560|15546|0
1621209300000|2021-05-16 23:55:00|15561.4|15547.4|15561.3|15547.3|15564.3|15550.3|15558.9|15544.9|0
1621209600000|2021-05-17 00:00:00|15561.6|15547.6|15534.4|15520.4|15563.4|15549.4|15533.4|15519.4|0
1621209900000|2021-05-17 00:05:00|15533.7|15519.7|15509.8|15495.8|15537.5|15523.5|15503.4|15489.4|0
1621210200000|2021-05-17 00:10:00|15509.5|15495.5|15498.7|15478.7|15510.9|15495.5|15496.1|15476.1|0
1621210500000|2021-05-17 00:15:00|15498.3|15478.3|15508.1|15488.1|15508.1|15488.1|15489.2|15469.2|0
1621210800000|2021-05-17 00:20:00|15507.7|15487.7|15495|15475|15508.4|15488.4|15495|15475|0
1621211100000|2021-05-17 00:25:00|15495.1|15475.1|15481|15461|15495.3|15475.3|15478.4|15458.4|0
1621211400000|2021-05-17 00:30:00|15481.2|15461.2|15459.5|15439.5|15484.5|15464.5|15459.5|15439.5|0
1621211700000|2021-05-17 00:35:00|15452.5|15432.5|15347.5|15327.5|15452.5|15432.5|15344.8|15324.8|0
1621212000000|2021-05-17 00:40:00|15347.7|15327.7|15339.5|15319.5|15350.5|15330.5|15330.2|15310.2|0
1621212300000|2021-05-17 00:45:00|15339.2|15319.2|15346|15342|15490.5|15486.5|15112.5|15108.5|15415
1621212600000|2021-05-17 00:50:00|15355.5|15351.5|15365|15361|15412.5|15408.5|15309|15305|4733
1621212900000|2021-05-17 00:55:00|15363|15359|15303.5|15299.5|15376.5|15372.5|15301|15297|3966
1621213200000|2021-05-17 01:00:00|15305.5|15301.5|15352|15348|15435|15431|15260.5|15256.5|9024
1621213500000|2021-05-17 01:05:00|15352.5|15348.5|15518.5|15514.5|15546.5|15542.5|15344|15340|9303
1621213800000|2021-05-17 01:10:00|15508|15504|15547|15543|15550|15546|15449.5|15445.5|4984
1621214100000|2021-05-17 01:15:00|15548.5|15544.5|15522.5|15518.5|15571|15567|15468.5|15464.5|6121
1621214400000|2021-05-17 01:20:00|15519.5|15515.5|15575|15571|15583.5|15579.5|15486|15482|5723
1621214700000|2021-05-17 01:25:00|15577|15573|15664|15660|15671|15667|15577|15573|6456
1621215000000|2021-05-17 01:30:00|15663|15659|15645|15641|15676.5|15672.5|15593|15589|5641
1621215300000|2021-05-17 01:35:00|15644|15640|15713.5|15709.5|15734|15730|15607.5|15603.5|6127
1621215600000|2021-05-17 01:40:00|15715|15711|15646|15642|15723.5|15719.5|15633|15629|4822
1621215900000|2021-05-17 01:45:00|15649|15645|15621|15617|15669|15665|15564.5|15560.5|6159
1621216200000|2021-05-17 01:50:00|15620|15616|15663|15659|15687|15683|15603|15599|3455
1621216500000|2021-05-17 01:55:00|15663.5|15659.5|15609|15605|15701|15697|15608.5|15604.5|3469
1621216800000|2021-05-17 02:00:00|15608|15604|15625|15621|15660.5|15656.5|15579|15575|3473
1621217100000|2021-05-17 02:05:00|15614|15610|15646.5|15642.5|15667|15663|15606|15602|2255
1621217400000|2021-05-17 02:10:00|15643|15639|15589.5|15585.5|15657.5|15653.5|15589.5|15585.5|2268
1621217700000|2021-05-17 02:15:00|15588.5|15584.5|15530|15526|15622.5|15618.5|15520|15516|4845
1621218000000|2021-05-17 02:20:00|15530.5|15526.5|15478|15474|15580.5|15576.5|15478|15474|4482
1621218300000|2021-05-17 02:25:00|15477.5|15473.5|15480.5|15476.5|15510|15506|15441|15437|4382
1621218600000|2021-05-17 02:30:00|15479|15475|15471.5|15467.5|15479|15475|15423|15419|4251
1621218900000|2021-05-17 02:35:00|15470|15466|15493|15489|15538.5|15534.5|15446|15442|4635
1621219200000|2021-05-17 02:40:00|15495|15491|15448.5|15444.5|15509.5|15505.5|15430|15426|2785
1621219500000|2021-05-17 02:45:00|15445.5|15441.5|15441|15437|15502.5|15498.5|15433.5|15429.5|3203
1621219800000|2021-05-17 02:50:00|15440|15436|15408.5|15404.5|15450.5|15446.5|15372.5|15368.5|5790
1621220100000|2021-05-17 02:55:00|15409.5|15405.5|15481|15477|15495.5|15491.5|15389.5|15385.5|3960
1621220400000|2021-05-17 03:00:00|15482.5|15478.5|15485|15481|15486|15482|15457|15453|2459
1621220700000|2021-05-17 03:05:00|15484|15480|15473.5|15469.5|15528|15524|15460|15456|3671
1621221000000|2021-05-17 03:10:00|15472|15468|15447.5|15443.5|15503|15499|15443|15439|2437
1621221300000|2021-05-17 03:15:00|15445|15441|15412|15408|15451.5|15447.5|15410|15406|2534
1621221600000|2021-05-17 03:20:00|15413|15409|15382.5|15378.5|15426.5|15422.5|15378|15374|3142
1621221900000|2021-05-17 03:25:00|15383.5|15379.5|15360|15356|15396|15392|15343|15339|4174
1621222200000|2021-05-17 03:30:00|15361|15357|15407|15403|15419.5|15415.5|15332|15328|4521
1621222500000|2021-05-17 03:35:00|15408|15404|15379|15375|15432|15428|15373|15369|2512
1621222800000|2021-05-17 03:40:00|15378.5|15374.5|15373|15369|15396|15392|15349.5|15345.5|2460
1621223100000|2021-05-17 03:45:00|15371|15367|15338.5|15334.5|15376|15372|15326.5|15322.5|3240
1621223400000|2021-05-17 03:50:00|15338|15334|15300|15296|15354|15350|15291|15287|3259
1621223700000|2021-05-17 03:55:00|15299.5|15295.5|15296|15292|15343.5|15339.5|15291|15287|3204
1621224000000|2021-05-17 04:00:00|15294.5|15290.5|15247.5|15243.5|15319|15315|15242.5|15238.5|4205
1621224300000|2021-05-17 04:05:00|15246|15242|15316|15312|15395|15391|15246|15242|7746
1621224600000|2021-05-17 04:10:00|15315.5|15311.5|15298|15294|15346.5|15342.5|15272.5|15268.5|3365
1621224900000|2021-05-17 04:15:00|15302|15298|15268.5|15264.5|15306|15302|15257.5|15253.5|3052
1621225200000|2021-05-17 04:20:00|15268|15264|15217.5|15213.5|15290|15286|15217|15213|3564
1621225500000|2021-05-17 04:25:00|15217|15213|15231|15227|15236|15232|15123.5|15119.5|8136
1621225800000|2021-05-17 04:30:00|15230|15226|15282|15278|15288|15284|15215|15211|5499
1621226100000|2021-05-17 04:35:00|15284|15280|15285|15281|15296.5|15292.5|15240|15236|3479
1621226400000|2021-05-17 04:40:00|15285.5|15281.5|15324|15320|15352|15348|15268.5|15264.5|3843
1621226700000|2021-05-17 04:45:00|15325|15321|15350|15346|15353|15349|15316|15312|2812
1621227000000|2021-05-17 04:50:00|15351|15347|15340.3|15336.3|15399|15395|15334.3|15330.3|4290
1621227300000|2021-05-17 04:55:00|15346.3|15342.3|15315.3|15311.3|15357.8|15353.8|15302.8|15298.8|2750
1621227600000|2021-05-17 05:00:00|15315.8|15311.8|15317.8|15313.8|15338.3|15334.3|15286.3|15282.3|2462
1621227900000|2021-05-17 05:05:00|15315.3|15311.3|15359.3|15355.3|15376.3|15372.3|15311.3|15307.3|2938
1621228200000|2021-05-17 05:10:00|15358.8|15354.8|15342.3|15338.3|15380.3|15376.3|15326.8|15322.8|2028
1621228500000|2021-05-17 05:15:00|15342.8|15338.8|15347.8|15343.8|15365.3|15361.3|15318.3|15314.3|2132
1621228800000|2021-05-17 05:20:00|15350.8|15346.8|15326.8|15322.8|15374.3|15370.3|15323.3|15319.3|2552
1621229100000|2021-05-17 05:25:00|15328.3|15324.3|15308.3|15304.3|15344.8|15340.8|15305.8|15301.8|2949
1621229400000|2021-05-17 05:30:00|15309.8|15305.8|15294.8|15290.8|15333.8|15329.8|15292.8|15288.8|3083
1621229700000|2021-05-17 05:35:00|15294.3|15290.3|15294.8|15290.8|15308.3|15304.3|15288.8|15284.8|2157
1621230000000|2021-05-17 05:40:00|15295.8|15291.8|15265.8|15261.8|15300.3|15296.3|15259.3|15255.3|3660
1621230300000|2021-05-17 05:45:00|15272.8|15252.8|15270.4|15250.4|15274.2|15254.2|15269.4|15249.4|6
1621230600000|2021-05-17 05:50:00|15270.1|15250.1|15269|15249|15270.2|15250.2|15265.6|15245.6|0
1621230900000|2021-05-17 05:55:00|15269.1|15249.1|15258.5|15238.5|15269.8|15249.8|15258.1|15238.1|0
1621231200000|2021-05-17 06:00:00|15258.3|15238.3|15262.2|15242.2|15264.2|15244.2|15255.9|15235.9|0
1621231500000|2021-05-17 06:05:00|15262.4|15242.4|15265.8|15245.8|15269.3|15249.3|15261.5|15241.5|0
1621231800000|2021-05-17 06:10:00|15266.2|15246.2|15268.7|15248.7|15271.4|15251.4|15264.7|15244.7|0
1621232100000|2021-05-17 06:15:00|15268.9|15248.9|15296.3|15276.3|15298.1|15278.1|15268.7|15248.7|0
1621232400000|2021-05-17 06:20:00|15298.3|15278.3|15298.6|15278.6|15300.7|15280.7|15294.4|15274.4|0
1621232700000|2021-05-17 06:25:00|15298.7|15278.7|15287.4|15267.4|15305.3|15285.3|15287.3|15267.3|0
1621233000000|2021-05-17 06:30:00|15287.3|15267.3|15264.3|15244.3|15302.1|15282.1|15264.2|15244.2|0
1621233300000|2021-05-17 06:35:00|15264.4|15244.4|15276.7|15256.7|15279.6|15259.6|15264.3|15244.3|0
1621233600000|2021-05-17 06:40:00|15276.6|15256.6|15284.1|15264.1|15284.9|15264.9|15274.6|15254.6|0
1621233900000|2021-05-17 06:45:00|15283.9|15263.9|15264.6|15244.6|15286|15266|15263|15243|0
1621234200000|2021-05-17 06:50:00|15262.5|15242.5|15269.6|15249.6|15269.6|15249.6|15262.5|15242.5|0
1621234500000|2021-05-17 06:55:00|15271.6|15251.6|15279.5|15259.5|15283.5|15263.5|15271.6|15251.6|0
1621234800000|2021-05-17 07:00:00|15281.5|15261.5|15334.3|15328.3|15342.3|15336.3|15281.5|15261.5|2073
1621235100000|2021-05-17 07:05:00|15333.8|15327.8|15353.8|15347.8|15355.3|15349.3|15333.3|15327.3|1161
1621235400000|2021-05-17 07:10:00|15354.3|15348.3|15396.3|15390.3|15407.8|15401.8|15353.3|15347.3|1741
1621235700000|2021-05-17 07:15:00|15396.8|15390.8|15370.3|15364.3|15396.8|15390.8|15361.3|15355.3|1022
1621236000000|2021-05-17 07:20:00|15371.8|15365.8|15367.8|15361.8|15381.3|15375.3|15359.8|15353.8|601
1621236300000|2021-05-17 07:25:00|15367.3|15361.3|15375.8|15369.8|15378.8|15372.8|15363.3|15357.3|524
1621236600000|2021-05-17 07:30:00|15375.3|15369.3|15388.8|15382.8|15392.3|15386.3|15373.8|15367.8|863
1621236900000|2021-05-17 07:35:00|15389.8|15383.8|15383.8|15377.8|15401.8|15395.8|15373.8|15367.8|1047
1621237200000|2021-05-17 07:40:00|15384.3|15378.3|15376.8|15370.8|15385.8|15379.8|15371.3|15365.3|435
1621237500000|2021-05-17 07:45:00|15376.3|15370.3|15376.8|15370.8|15379.3|15373.3|15365.3|15359.3|374
1621237800000|2021-05-17 07:50:00|15375.8|15369.8|15369.3|15363.3|15384.3|15378.3|15369.3|15363.3|382
1621238100000|2021-05-17 07:55:00|15369.8|15363.8|15375.3|15369.3|15379.3|15373.3|15367.3|15361.3|263
1621238400000|2021-05-17 08:00:00|15376.3|15370.3|15401.8|15395.8|15419.3|15413.3|15375.3|15369.3|1202
1621238700000|2021-05-17 08:05:00|15402.8|15396.8|15405.8|15399.8|15414.3|15408.3|15396.3|15390.3|555
1621239000000|2021-05-17 08:10:00|15405.3|15399.3|15404.3|15398.3|15414.3|15408.3|15396.8|15390.8|483
1621239300000|2021-05-17 08:15:00|15404.8|15398.8|15401.3|15395.3|15406.8|15400.8|15398.8|15392.8|252
1621239600000|2021-05-17 08:20:00|15400.8|15394.8|15416.8|15410.8|15422.3|15416.3|15393.8|15387.8|571
1621239900000|2021-05-17 08:25:00|15415.8|15409.8|15417.8|15411.8|15421.3|15415.3|15407.8|15401.8|351
1621240200000|2021-05-17 08:30:00|15417.3|15411.3|15427.8|15421.8|15436.8|15430.8|15417.3|15411.3|800
1621240500000|2021-05-17 08:35:00|15426.8|15420.8|15427.3|15421.3|15433.8|15427.8|15423.3|15417.3|233
1621240800000|2021-05-17 08:40:00|15426.3|15420.3|15441.3|15435.3|15446.3|15440.3|15426.3|15420.3|565
1621241100000|2021-05-17 08:45:00|15441.8|15435.8|15435.8|15429.8|15442.3|15436.3|15431.8|15425.8|217
1621241400000|2021-05-17 08:50:00|15436.3|15430.3|15426.8|15420.8|15437.8|15431.8|15424.3|15418.3|306
1621241700000|2021-05-17 08:55:00|15426.3|15420.3|15432.3|15426.3|15432.3|15426.3|15426.3|15420.3|163
1621242000000|2021-05-17 09:00:00|15434.3|15428.3|15420.3|15414.3|15439.8|15433.8|15420.3|15414.3|407
1621242300000|2021-05-17 09:05:00|15419.8|15413.8|15413.3|15407.3|15419.8|15413.8|15396.8|15390.8|865
1621242600000|2021-05-17 09:10:00|15412.8|15406.8|15395.3|15389.3|15423.3|15417.3|15394.3|15388.3|405
1621242900000|2021-05-17 09:15:00|15394.3|15388.3|15387.3|15381.3|15403.8|15397.8|15386.8|15380.8|555
1621243200000|2021-05-17 09:20:00|15387.8|15381.8|15406.8|15400.8|15409.8|15403.8|15380.8|15374.8|529
1621243500000|2021-05-17 09:25:00|15407.3|15401.3|15409.3|15403.3|15414.8|15408.8|15400.8|15394.8|307
1621243800000|2021-05-17 09:30:00|15407.8|15401.8|15400.8|15394.8|15410.3|15404.3|15396.8|15390.8|301
1621244100000|2021-05-17 09:35:00|15400.3|15394.3|15400.8|15394.8|15411.3|15405.3|15396.8|15390.8|163
1621244400000|2021-05-17 09:40:00|15401.3|15395.3|15397.3|15391.3|15403.3|15397.3|15389.8|15383.8|272
1621244700000|2021-05-17 09:45:00|15396.8|15390.8|15397.3|15391.3|15402.8|15396.8|15391.3|15385.3|127
1621245000000|2021-05-17 09:50:00|15398.3|15392.3|15394.3|15388.3|15399.3|15393.3|15382.3|15376.3|234
1621245300000|2021-05-17 09:55:00|15393.3|15387.3|15393.3|15387.3|15396.8|15390.8|15386.8|15380.8|192
1621245600000|2021-05-17 10:00:00|15392.8|15386.8|15369.8|15363.8|15392.8|15386.8|15369.3|15363.3|478
1621245900000|2021-05-17 10:05:00|15370.3|15364.3|15374.8|15368.8|15378.3|15372.3|15360.3|15354.3|595
1621246200000|2021-05-17 10:10:00|15373.8|15367.8|15382.3|15376.3|15387.3|15381.3|15370.8|15364.8|247
1621246500000|2021-05-17 10:15:00|15381.8|15375.8|15381.8|15375.8|15381.8|15375.8|15373.8|15367.8|199
1621246800000|2021-05-17 10:20:00|15383.8|15377.8|15375.8|15369.8|15384.3|15378.3|15372.3|15366.3|184
1621247100000|2021-05-17 10:25:00|15375.3|15369.3|15366.3|15360.3|15379.3|15373.3|15362.3|15356.3|270
1621247400000|2021-05-17 10:30:00|15365.8|15359.8|15366.8|15360.8|15370.3|15364.3|15353.3|15347.3|504
1621247700000|2021-05-17 10:35:00|15366.3|15360.3|15367.8|15361.8|15372.3|15366.3|15348.8|15342.8|423
1621248000000|2021-05-17 10:40:00|15366.8|15360.8|15383.8|15377.8|15386.8|15380.8|15365.8|15359.8|602
1621248300000|2021-05-17 10:45:00|15383.3|15377.3|15386.3|15380.3|15387.8|15381.8|15380.3|15374.3|287
1621248600000|2021-05-17 10:50:00|15384.8|15378.8|15385.3|15379.3|15392.3|15386.3|15378.3|15372.3|351
1621248900000|2021-05-17 10:55:00|15385.8|15379.8|15382.8|15376.8|15387.3|15381.3|15376.3|15370.3|176
1621249200000|2021-05-17 11:00:00|15383.8|15377.8|15387.3|15381.3|15394.3|15388.3|15382.8|15376.8|440
1621249500000|2021-05-17 11:05:00|15387.8|15381.8|15408.8|15402.8|15408.8|15402.8|15386.8|15380.8|397
1621249800000|2021-05-17 11:10:00|15409.3|15403.3|15396.8|15390.8|15411.3|15405.3|15396.3|15390.3|300
1621250100000|2021-05-17 11:15:00|15397.3|15391.3|15412.8|15406.8|15415.3|15409.3|15395.8|15389.8|334
1621250400000|2021-05-17 11:20:00|15411.8|15405.8|15398.3|15392.3|15412.8|15406.8|15396.8|15390.8|216
1621250700000|2021-05-17 11:25:00|15397.8|15391.8|15391.3|15385.3|15398.3|15392.3|15387.3|15381.3|296
1621251000000|2021-05-17 11:30:00|15390.8|15384.8|15395.8|15389.8|15397.8|15391.8|15386.8|15380.8|211
1621251300000|2021-05-17 11:35:00|15395.3|15389.3|15390.3|15384.3|15401.8|15395.8|15388.3|15382.3|289
1621251600000|2021-05-17 11:40:00|15389.8|15383.8|15380.3|15374.3|15390.3|15384.3|15369.3|15363.3|564
1621251900000|2021-05-17 11:45:00|15379.3|15373.3|15376.3|15370.3|15379.8|15373.8|15368.3|15362.3|332
1621252200000|2021-05-17 11:50:00|15375.8|15369.8|15380.3|15374.3|15381.8|15375.8|15371.3|15365.3|198
1621252500000|2021-05-17 11:55:00|15381.3|15375.3|15378.3|15372.3|15382.8|15376.8|15376.3|15370.3|158
1621252800000|2021-05-17 12:00:00|15378.8|15372.8|15385.8|15379.8|15387.3|15381.3|15371.8|15365.8|375
1621253100000|2021-05-17 12:05:00|15385.3|15379.3|15380.3|15374.3|15386.3|15380.3|15377.8|15371.8|197
1621253400000|2021-05-17 12:10:00|15380.8|15374.8|15361.3|15355.3|15380.8|15374.8|15361.3|15355.3|402
1621253700000|2021-05-17 12:15:00|15359.8|15353.8|15316.3|15310.3|15361.3|15355.3|15303.3|15297.3|2348
1621254000000|2021-05-17 12:20:00|15316.8|15310.8|15304.8|15298.8|15328.3|15322.3|15295.8|15289.8|1055
1621254300000|2021-05-17 12:25:00|15305.8|15299.8|15321.8|15315.8|15326.8|15320.8|15297.3|15291.3|622
1621254600000|2021-05-17 12:30:00|15320.8|15314.8|15333.8|15327.8|15335.8|15329.8|15312.3|15306.3|605
1621254900000|2021-05-17 12:35:00|15332.8|15326.8|15339.8|15333.8|15347.3|15341.3|15332.8|15326.8|488
1621255200000|2021-05-17 12:40:00|15340.3|15334.3|15336.3|15330.3|15341.3|15335.3|15330.3|15324.3|293
1621255500000|2021-05-17 12:45:00|15335.8|15329.8|15330.8|15324.8|15337.8|15331.8|15328.3|15322.3|205
1621255800000|2021-05-17 12:50:00|15330.3|15324.3|15354.3|15348.3|15359.3|15353.3|15326.8|15320.8|531
1621256100000|2021-05-17 12:55:00|15351.8|15345.8|15347.3|15341.3|15356.8|15350.8|15346.8|15340.8|270
1621256400000|2021-05-17 13:00:00|15346.3|15340.3|15358.3|15352.3|15362.3|15356.3|15343.3|15337.3|347
1621256700000|2021-05-17 13:05:00|15358.8|15352.8|15367.8|15361.8|15371.8|15365.8|15355.3|15349.3|581
1621257000000|2021-05-17 13:10:00|15368.3|15362.3|15362.3|15356.3|15374.3|15368.3|15361.8|15355.8|286
1621257300000|2021-05-17 13:15:00|15362.8|15356.8|15375.8|15369.8|15377.3|15371.3|15361.8|15355.8|272
1621257600000|2021-05-17 13:20:00|15376.3|15370.3|15370.3|15364.3|15378.8|15372.8|15365.3|15359.3|327
1621257900000|2021-05-17 13:25:00|15369.3|15363.3|15371.8|15365.8|15375.8|15369.8|15368.8|15362.8|202
1621258200000|2021-05-17 13:30:00|15372.3|15366.3|15366.3|15360.3|15378.3|15372.3|15347.8|15341.8|1019
1621258500000|2021-05-17 13:35:00|15365.8|15359.8|15391.8|15385.8|15395.8|15389.8|15356.8|15350.8|1088
1621258800000|2021-05-17 13:40:00|15392.8|15386.8|15371.8|15365.8|15403.8|15397.8|15370.8|15364.8|940
1621259100000|2021-05-17 13:45:00|15372.3|15366.3|15362.3|15356.3|15383.3|15377.3|15361.8|15355.8|548
1621259400000|2021-05-17 13:50:00|15361.3|15355.3|15346.3|15340.3|15371.8|15365.8|15335.8|15329.8|1046
1621259700000|2021-05-17 13:55:00|15345.8|15339.8|15339.3|15333.3|15354.3|15348.3|15337.3|15331.3|419
1621260000000|2021-05-17 14:00:00|15338.8|15332.8|15341.3|15335.3|15349.8|15343.8|15328.3|15322.3|981
1621260300000|2021-05-17 14:05:00|15342.8|15336.8|15346.8|15340.8|15361.8|15355.8|15342.3|15336.3|714
1621260600000|2021-05-17 14:10:00|15348.3|15342.3|15363.8|15357.8|15374.3|15368.3|15345.8|15339.8|666
1621260900000|2021-05-17 14:15:00|15363.3|15357.3|15380.8|15374.8|15385.8|15379.8|15358.8|15352.8|631
1621261200000|2021-05-17 14:20:00|15380.3|15374.3|15379.3|15373.3|15392.8|15386.8|15376.3|15370.3|521
1621261500000|2021-05-17 14:25:00|15379.8|15373.8|15360.8|15354.8|15393.3|15387.3|15360.8|15354.8|578
1621261800000|2021-05-17 14:30:00|15359.8|15353.8|15364.8|15358.8|15371.8|15365.8|15356.3|15350.3|576
1621262100000|2021-05-17 14:35:00|15365.3|15359.3|15389.8|15383.8|15395.8|15389.8|15365.3|15359.3|649
1621262400000|2021-05-17 14:40:00|15390.3|15384.3|15384.3|15378.3|15397.3|15391.3|15377.8|15371.8|407
1621262700000|2021-05-17 14:45:00|15383.8|15377.8|15386.3|15380.3|15392.3|15386.3|15374.8|15368.8|393
1621263000000|2021-05-17 14:50:00|15387.8|15381.8|15388.8|15382.8|15399.3|15393.3|15383.8|15377.8|400
1621263300000|2021-05-17 14:55:00|15386.8|15380.8|15379.8|15373.8|15387.8|15381.8|15373.8|15367.8|410
1621263600000|2021-05-17 15:00:00|15380.8|15374.8|15380.3|15374.3|15386.3|15380.3|15367.3|15361.3|408
1621263900000|2021-05-17 15:05:00|15379.8|15373.8|15372.8|15366.8|15388.3|15382.3|15369.3|15363.3|311
1621264200000|2021-05-17 15:10:00|15372.3|15366.3|15379.8|15373.8|15381.3|15375.3|15357.3|15351.3|477
1621264500000|2021-05-17 15:15:00|15379.3|15373.3|15373.3|15367.3|15385.8|15379.8|15371.3|15365.3|209
1621264800000|2021-05-17 15:20:00|15371.8|15365.8|15378.3|15372.3|15387.3|15381.3|15371.8|15365.8|191
1621265100000|2021-05-17 15:25:00|15378.8|15372.8|15374.3|15368.3|15380.8|15374.8|15373.3|15367.3|312
1621265400000|2021-05-17 15:30:00|15375.3|15369.3|15371.8|15365.8|15378.3|15372.3|15362.3|15356.3|354
1621265700000|2021-05-17 15:35:00|15372.3|15366.3|15365.8|15359.8|15374.3|15368.3|15365.3|15359.3|153
1621266000000|2021-05-17 15:40:00|15366.3|15360.3|15372.8|15366.8|15376.8|15370.8|15364.3|15358.3|180
1621266300000|2021-05-17 15:45:00|15372.3|15366.3|15367.8|15361.8|15381.3|15375.3|15366.3|15360.3|206
1621266600000|2021-05-17 15:50:00|15367.3|15361.3|15358.8|15352.8|15369.8|15363.8|15349.3|15343.3|543
1621266900000|2021-05-17 15:55:00|15357.8|15351.8|15357.3|15351.3|15359.8|15353.8|15348.8|15342.8|313
1621267200000|2021-05-17 16:00:00|15356.3|15350.3|15363.8|15357.8|15364.8|15358.8|15345.8|15339.8|308
1621267500000|2021-05-17 16:05:00|15361.8|15355.8|15359.3|15353.3|15368.3|15362.3|15357.3|15351.3|157
1621267800000|2021-05-17 16:10:00|15360.8|15354.8|15361.3|15355.3|15368.3|15362.3|15359.8|15353.8|95
1621268100000|2021-05-17 16:15:00|15360.3|15354.3|15366.8|15360.8|15370.3|15364.3|15356.8|15350.8|170
1621268400000|2021-05-17 16:20:00|15366.3|15360.3|15371.8|15365.8|15371.8|15365.8|15364.8|15358.8|115
1621268700000|2021-05-17 16:25:00|15371.3|15365.3|15376.3|15370.3|15377.3|15371.3|15371.3|15365.3|211
1621269000000|2021-05-17 16:30:00|15375.8|15369.8|15372.8|15366.8|15376.3|15370.3|15368.8|15362.8|82
1621269300000|2021-05-17 16:35:00|15372.3|15366.3|15390.3|15384.3|15391.8|15385.8|15372.3|15366.3|311
1621269600000|2021-05-17 16:40:00|15391.3|15385.3|15401.8|15395.8|15411.8|15405.8|15391.3|15385.3|678
1621269900000|2021-05-17 16:45:00|15402.3|15396.3|15398.3|15392.3|15410.3|15404.3|15395.8|15389.8|182
1621270200000|2021-05-17 16:50:00|15397.8|15391.8|15396.3|15390.3|15402.3|15396.3|15392.3|15386.3|140
1621270500000|2021-05-17 16:55:00|15395.3|15389.3|15395.3|15389.3|15397.8|15391.8|15389.3|15383.3|134
1621270800000|2021-05-17 17:00:00|15393.8|15387.8|15401.8|15395.8|15414.3|15408.3|15393.8|15387.8|308
1621271100000|2021-05-17 17:05:00|15400.8|15394.8|15394.8|15388.8|15404.8|15398.8|15393.3|15387.3|118
1621271400000|2021-05-17 17:10:00|15394.3|15388.3|15389.8|15383.8|15395.8|15389.8|15382.3|15376.3|156
1621271700000|2021-05-17 17:15:00|15390.8|15384.8|15385.3|15379.3|15391.8|15385.8|15383.3|15377.3|81
1621272000000|2021-05-17 17:20:00|15384.8|15378.8|15387.8|15381.8|15391.3|15385.3|15378.3|15372.3|146
1621272300000|2021-05-17 17:25:00|15388.3|15382.3|15387.8|15381.8|15391.3|15385.3|15384.3|15378.3|52
1621272600000|2021-05-17 17:30:00|15388.3|15382.3|15386.8|15380.8|15388.3|15382.3|15379.3|15373.3|90
1621272900000|2021-05-17 17:35:00|15387.3|15381.3|15389.8|15383.8|15395.3|15389.3|15387.3|15381.3|83
1621273200000|2021-05-17 17:40:00|15389.3|15383.3|15380.8|15374.8|15389.8|15383.8|15370.8|15364.8|228
1621273500000|2021-05-17 17:45:00|15380.3|15374.3|15387.8|15381.8|15392.3|15386.3|15377.8|15371.8|64
1621273800000|2021-05-17 17:50:00|15386.8|15380.8|15387.8|15381.8|15389.8|15383.8|15383.8|15377.8|38
1621274100000|2021-05-17 17:55:00|15388.3|15382.3|15398.3|15392.3|15404.3|15398.3|15387.8|15381.8|143
1621274400000|2021-05-17 18:00:00|15397.8|15391.8|15404.8|15398.8|15408.3|15402.3|15394.8|15388.8|93
1621274700000|2021-05-17 18:05:00|15404.3|15398.3|15412.8|15406.8|15414.3|15408.3|15399.8|15393.8|181
1621275000000|2021-05-17 18:10:00|15413.3|15407.3|15411.8|15405.8|15427.3|15421.3|15407.3|15401.3|471
1621275300000|2021-05-17 18:15:00|15412.8|15406.8|15408.8|15402.8|15412.8|15406.8|15405.3|15399.3|57
1621275600000|2021-05-17 18:20:00|15408.3|15402.3|15405.3|15399.3|15421.8|15415.8|15402.3|15396.3|227
1621275900000|2021-05-17 18:25:00|15405.8|15399.8|15416.3|15410.3|15418.3|15412.3|15403.8|15397.8|52
1621276200000|2021-05-17 18:30:00|15417.3|15411.3|15423.8|15417.8|15430.8|15424.8|15416.8|15410.8|210
1621276500000|2021-05-17 18:35:00|15424.3|15418.3|15410.8|15404.8|15424.3|15418.3|15407.8|15401.8|81
1621276800000|2021-05-17 18:40:00|15411.8|15405.8|15413.3|15407.3|15417.8|15411.8|15409.8|15403.8|46
1621277100000|2021-05-17 18:45:00|15412.8|15406.8|15415.8|15409.8|15416.8|15410.8|15405.8|15399.8|87
1621277400000|2021-05-17 18:50:00|15414.8|15408.8|15442.8|15436.8|15443.3|15437.3|15414.3|15408.3|428
1621277700000|2021-05-17 18:55:00|15440.8|15434.8|15449.3|15443.3|15458.8|15452.8|15432.3|15426.3|669
1621278000000|2021-05-17 19:00:00|15450.3|15444.3|15446.8|15440.8|15450.3|15444.3|15428.8|15422.8|412
1621278300000|2021-05-17 19:05:00|15448.3|15442.3|15450.8|15444.8|15462.8|15456.8|15447.8|15441.8|220
1621278600000|2021-05-17 19:10:00|15450.3|15444.3|15448.8|15442.8|15461.8|15455.8|15448.3|15442.3|96
1621278900000|2021-05-17 19:15:00|15449.3|15443.3|15445.3|15439.3|15451.8|15445.8|15441.3|15435.3|97
1621279200000|2021-05-17 19:20:00|15445.8|15439.8|15437.8|15431.8|15448.8|15442.8|15433.3|15427.3|104
1621279500000|2021-05-17 19:25:00|15437.3|15431.3|15442.8|15436.8|15444.8|15438.8|15432.3|15426.3|73
1621279800000|2021-05-17 19:30:00|15443.8|15437.8|15442.8|15436.8|15446.3|15440.3|15433.3|15427.3|78
1621280100000|2021-05-17 19:35:00|15443.8|15437.8|15442.8|15436.8|15446.3|15440.3|15434.3|15428.3|63
1621280400000|2021-05-17 19:40:00|15443.3|15437.3|15451.8|15445.8|15457.3|15451.3|15443.3|15437.3|79
1621280700000|2021-05-17 19:45:00|15450.8|15444.8|15453.8|15447.8|15465.8|15459.8|15448.3|15442.3|199
1621281000000|2021-05-17 19:50:00|15456.8|15450.8|15456.8|15450.8|15461.8|15455.8|15452.3|15446.3|91
1621281300000|2021-05-17 19:55:00|15456.3|15450.3|15458.8|15452.8|15464.3|15458.3|15451.8|15445.8|91
1621281600000|2021-05-17 20:00:00|15458.3|15452.3|15458.3|15452.3|15466.8|15460.8|15453.3|15447.3|211
1621281900000|2021-05-17 20:05:00|15460.3|15454.3|15460.3|15454.3|15466.3|15460.3|15459.8|15453.8|83
1621282200000|2021-05-17 20:10:00|15459.8|15453.8|15458.8|15452.8|15464.8|15458.8|15458.8|15452.8|93
1621282500000|2021-05-17 20:15:00|15459.3|15453.3|15456.8|15450.8|15461.3|15455.3|15455.3|15449.3|76
1621282800000|2021-05-17 20:20:00|15455.3|15449.3|15458.3|15452.3|15459.3|15453.3|15448.8|15442.8|87
1621283100000|2021-05-17 20:25:00|15459.3|15453.3|15453.8|15447.8|15461.3|15455.3|15449.3|15443.3|134
1621283400000|2021-05-17 20:30:00|15452.8|15446.8|15441.3|15435.3|15452.8|15446.8|15440.8|15434.8|116
1621283700000|2021-05-17 20:35:00|15440.3|15434.3|15443.3|15437.3|15444.8|15438.8|15436.8|15430.8|81
1621284000000|2021-05-17 20:40:00|15442.8|15436.8|15443.3|15437.3|15445.3|15439.3|15438.8|15432.8|125
1621284300000|2021-05-17 20:45:00|15442.8|15436.8|15441.8|15435.8|15442.8|15436.8|15440.3|15434.3|41
1621284600000|2021-05-17 20:50:00|15441.3|15435.3|15444.8|15438.8|15446.8|15440.8|15441.3|15435.3|108
1621284900000|2021-05-17 20:55:00|15444.3|15438.3|15446.8|15440.8|15449.8|15443.8|15437.8|15431.8|183
1621285200000|2021-05-17 21:00:00|15450.8|15436.8|15452.1|15438.1|15452.3|15438.3|15450.8|15436.8|2
1621285500000|2021-05-17 21:05:00|15451.6|15437.6|15451.6|15437.6|15451.6|15437.6|15450.7|15436.7|0
1621285800000|2021-05-17 21:10:00|15450.7|15436.7|15452.5|15438.5|15452.6|15438.6|15450.7|15436.7|0
1621286100000|2021-05-17 21:15:00|15452.2|15438.2|15451.2|15437.2|15452.2|15438.2|15451.2|15437.2|0
1621286400000|2021-05-17 21:20:00|15451.5|15437.5|15452.2|15438.2|15452.2|15438.2|15451.5|15437.5|0
1621286700000|2021-05-17 21:25:00|15452.3|15438.3|15452.6|15438.6|15452.6|15438.6|15452|15438|0
1621287000000|2021-05-17 21:30:00|15452|15438|15452.6|15438.6|15452.8|15438.8|15452|15438|0
1621287300000|2021-05-17 21:35:00|15452.5|15438.5|15452|15438|15452.5|15438.5|15452|15438|0
1621287600000|2021-05-17 21:40:00|15451.9|15437.9|15451.2|15437.2|15451.9|15437.9|15451.2|15437.2|0
1621287900000|2021-05-17 21:45:00|15451.3|15437.3|15450.6|15436.6|15451.3|15437.3|15450.3|15436.3|0
1621288200000|2021-05-17 21:50:00|15450.5|15436.5|15450.4|15436.4|15450.5|15436.5|15450|15436|0
1621288500000|2021-05-17 21:55:00|15450.3|15436.3|15451.5|15437.5|15451.5|15437.5|15450|15436|0
1621288800000|2021-05-17 22:00:00|15449.3|15435.3|15453.1|15439.1|15453.8|15439.8|15447.4|15433.4|0
1621289100000|2021-05-17 22:05:00|15453.8|15439.8|15451.4|15437.4|15453.8|15439.8|15451.2|15437.2|0
1621289400000|2021-05-17 22:10:00|15452|15438|15453.3|15439.3|15453.3|15439.3|15451.7|15437.7|0
1621289700000|2021-05-17 22:15:00|15453.6|15439.6|15450.5|15436.5|15454|15440|15450.5|15436.5|0
1621290000000|2021-05-17 22:20:00|15450.8|15436.8|15452.8|15438.8|15454.1|15440.1|15450.8|15436.8|0
1621290300000|2021-05-17 22:25:00|15452.4|15438.4|15450.6|15436.6|15452.8|15438.8|15450.6|15436.6|0
1621290600000|2021-05-17 22:30:00|15450|15436|15451.7|15437.7|15451.7|15437.7|15449|15435|0
1621290900000|2021-05-17 22:35:00|15452.3|15438.3|15447.8|15433.8|15452.3|15438.3|15447.1|15433.1|0
1621291200000|2021-05-17 22:40:00|15447.4|15433.4|15446|15432|15448.4|15434.4|15444.7|15430.7|0
1621291500000|2021-05-17 22:45:00|15446.7|15432.7|15444.1|15430.1|15446.7|15432.7|15443.4|15429.4|0
1621291800000|2021-05-17 22:50:00|15444.4|15430.4|15442.8|15428.8|15446|15432|15442.4|15428.4|0
1621292100000|2021-05-17 22:55:00|15443.1|15429.1|15440.8|15426.8|15444.1|15430.1|15440.8|15426.8|0
1621292400000|2021-05-17 23:00:00|15441.5|15427.5|15438.6|15424.6|15442.8|15428.8|15437.8|15423.8|0
1621292700000|2021-05-17 23:05:00|15438.9|15424.9|15441.9|15427.9|15443.2|15429.2|15438.9|15424.9|0
1621293000000|2021-05-17 23:10:00|15442.5|15428.5|15444.4|15430.4|15444.4|15430.4|15441|15427|0
1621293300000|2021-05-17 23:15:00|15444.1|15430.1|15443|15429|15444.6|15430.6|15443|15429|0
1621293600000|2021-05-17 23:20:00|15443.3|15429.3|15444.9|15430.9|15444.9|15430.9|15443|15429|0
1621293900000|2021-05-17 23:25:00|15444.6|15430.6|15451.8|15437.8|15452.4|15438.4|15444.3|15430.3|0
1621294200000|2021-05-17 23:30:00|15451.4|15437.4|15451.9|15437.9|15453.2|15439.2|15449.8|15435.8|0
1621294500000|2021-05-17 23:35:00|15451.3|15437.3|15451.3|15437.3|15452.6|15438.6|15450.6|15436.6|0
1621294800000|2021-05-17 23:40:00|15451.6|15437.6|15461.9|15447.9|15463.2|15449.2|15451.6|15437.6|0
1621295100000|2021-05-17 23:45:00|15462.5|15448.5|15469|15455|15469|15455|15462.2|15448.2|0
1621295400000|2021-05-17 23:50:00|15468.7|15454.7|15468.3|15454.3|15469.3|15455.3|15466.7|15452.7|0
1621295700000|2021-05-17 23:55:00|15468.6|15454.6|15470.8|15456.8|15472.1|15458.1|15468.3|15454.3|0
1621296000000|2021-05-18 00:00:00|15470.1|15456.1|15468.8|15454.8|15472.7|15458.7|15468.2|15454.2|0
1621296300000|2021-05-18 00:05:00|15469.1|15455.1|15466.1|15452.1|15470.1|15456.1|15463.5|15449.5|0
1621296600000|2021-05-18 00:10:00|15465.8|15451.8|15465.1|15451.1|15466.1|15452.1|15463.8|15449.8|0
1621296900000|2021-05-18 00:15:00|15465.4|15451.4|15493.3|15479.3|15493.3|15479.3|15465.1|15451.1|0
1621297200000|2021-05-18 00:20:00|15494.2|15480.2|15502.9|15488.9|15505|15491|15493.9|15479.9|0
1621297500000|2021-05-18 00:25:00|15503.1|15489.1|15503.3|15489.3|15505.4|15491.4|15500.5|15486.5|0
1621297800000|2021-05-18 00:30:00|15503.6|15489.6|15492|15478|15503.6|15489.6|15492|15478|0
1621298100000|2021-05-18 00:35:00|15491.9|15477.9|15488|15474|15493.2|15479.2|15487.4|15473.4|0
1621298400000|2021-05-18 00:40:00|15487.9|15473.9|15523.8|15509.8|15523.8|15509.8|15479.5|15465.5|0
1621298700000|2021-05-18 00:45:00|15568.3|15564.3|15559.3|15555.3|15590.3|15586.3|15504.3|15500.3|6366
1621299000000|2021-05-18 00:50:00|15558.8|15554.8|15559.3|15555.3|15577.8|15573.8|15547.3|15543.3|1819
1621299300000|2021-05-18 00:55:00|15561.3|15557.3|15607.8|15603.8|15607.8|15603.8|15544.8|15540.8|2632
1621299600000|2021-05-18 01:00:00|15608.3|15604.3|15600.3|15596.3|15644.3|15640.3|15581.8|15577.8|7789
1621299900000|2021-05-18 01:05:00|15600.8|15596.8|15637.3|15633.3|15649.8|15645.8|15578.3|15574.3|5838
1621300200000|2021-05-18 01:10:00|15638.3|15634.3|15681.3|15677.3|15681.8|15677.8|15611.8|15607.8|5031
1621300500000|2021-05-18 01:15:00|15681.8|15677.8|15726.3|15722.3|15751.3|15747.3|15668.8|15664.8|6623
1621300800000|2021-05-18 01:20:00|15727.8|15723.8|15832.3|15828.3|15833.3|15829.3|15706.3|15702.3|6791
1621301100000|2021-05-18 01:25:00|15833.3|15829.3|15894.3|15890.3|15911.3|15907.3|15787.3|15783.3|10690
1621301400000|2021-05-18 01:30:00|15893.3|15889.3|15852.3|15848.3|15987.8|15983.8|15797.3|15793.3|13116
1621301700000|2021-05-18 01:35:00|15855.3|15851.3|15800.3|15796.3|15857.8|15853.8|15780.3|15776.3|7826
1621302000000|2021-05-18 01:40:00|15799.3|15795.3|15884.3|15880.3|15888.8|15884.8|15795.8|15791.8|4226
1621302300000|2021-05-18 01:45:00|15883.8|15879.8|15813.8|15809.8|15889.8|15885.8|15813.8|15809.8|4173
1621302600000|2021-05-18 01:50:00|15812.3|15808.3|15871.3|15867.3|15873.8|15869.8|15812.3|15808.3|2934
1621302900000|2021-05-18 01:55:00|15872.3|15868.3|15928.8|15924.8|15933.3|15929.3|15872.3|15868.3|3762
1621303200000|2021-05-18 02:00:00|15925.3|15921.3|15936.8|15932.8|15960.3|15956.3|15914.3|15910.3|3885
1621303500000|2021-05-18 02:05:00|15937.3|15933.3|15913.8|15909.8|15952.3|15948.3|15893.8|15889.8|2933
1621303800000|2021-05-18 02:10:00|15912.3|15908.3|15873.8|15869.8|15915.8|15911.8|15839.3|15835.3|3642
1621304100000|2021-05-18 02:15:00|15874.3|15870.3|15920.3|15916.3|15920.8|15916.8|15849.3|15845.3|2329
1621304400000|2021-05-18 02:20:00|15922.3|15918.3|15902.8|15898.8|15935.8|15931.8|15886.3|15882.3|2137
1621304700000|2021-05-18 02:25:00|15902.3|15898.3|15929.8|15925.8|15930.8|15926.8|15902.3|15898.3|1560
1621305000000|2021-05-18 02:30:00|15927.3|15923.3|15929.3|15925.3|15945.3|15941.3|15915.3|15911.3|2219
1621305300000|2021-05-18 02:35:00|15929.8|15925.8|15933.8|15929.8|15937.8|15933.8|15895.8|15891.8|2141
1621305600000|2021-05-18 02:40:00|15935.3|15931.3|16006.3|16002.3|16009.3|16005.3|15920.3|15916.3|4859
1621305900000|2021-05-18 02:45:00|16003.3|15999.3|15965.3|15961.3|16003.3|15999.3|15948.8|15944.8|3460
1621306200000|2021-05-18 02:50:00|15965.8|15961.8|15985.3|15981.3|15996.8|15992.8|15956.8|15952.8|1815
1621306500000|2021-05-18 02:55:00|15984.3|15980.3|16038.8|16034.8|16047.3|16043.3|15980.8|15976.8|4587
1621306800000|2021-05-18 03:00:00|16037.8|16033.8|16035.3|16031.3|16062.3|16058.3|16011.8|16007.8|3857
1621307100000|2021-05-18 03:05:00|16038.8|16034.8|16056.8|16052.8|16067.3|16063.3|16015.8|16011.8|2893
1621307400000|2021-05-18 03:10:00|16057.8|16053.8|16109.8|16105.8|16113.3|16109.3|16047.8|16043.8|3859
1621307700000|2021-05-18 03:15:00|16110.3|16106.3|16122.3|16118.3|16130.8|16126.8|16095.3|16091.3|4126
1621308000000|2021-05-18 03:20:00|16123.3|16119.3|16096.3|16092.3|16126.8|16122.8|16096.3|16092.3|1856
1621308300000|2021-05-18 03:25:00|16097.3|16093.3|16065.8|16061.8|16097.8|16093.8|16050.3|16046.3|3766
1621308600000|2021-05-18 03:30:00|16064.8|16060.8|16100.3|16096.3|16107.3|16103.3|16056.8|16052.8|2483
1621308900000|2021-05-18 03:35:00|16097.3|16093.3|16114.8|16110.8|16140.8|16136.8|16087.8|16083.8|2837
1621309200000|2021-05-18 03:40:00|16117.8|16113.8|16130.3|16126.3|16147.3|16143.3|16114.8|16110.8|2000
1621309500000|2021-05-18 03:45:00|16130.8|16126.8|16138.3|16134.3|16153.8|16149.8|16120.8|16116.8|1952
1621309800000|2021-05-18 03:50:00|16137.3|16133.3|16160.8|16156.8|16160.8|16156.8|16127.8|16123.8|1435
1621310100000|2021-05-18 03:55:00|16161.8|16157.8|16148.8|16144.8|16180.3|16176.3|16145.3|16141.3|2489
1621310400000|2021-05-18 04:00:00|16150.3|16146.3|16121.8|16117.8|16163.8|16159.8|16118.3|16114.3|2513
1621310700000|2021-05-18 04:05:00|16122.3|16118.3|16123.3|16119.3|16134.3|16130.3|16110.8|16106.8|1602
1621311000000|2021-05-18 04:10:00|16121.8|16117.8|16097.3|16093.3|16121.8|16117.8|16079.8|16075.8|2403
1621311300000|2021-05-18 04:15:00|16096.3|16092.3|16102.3|16098.3|16129.8|16125.8|16082.8|16078.8|1993
1621311600000|2021-05-18 04:20:00|16101.3|16097.3|16039.8|16035.8|16116.3|16112.3|16038.8|16034.8|3493
1621311900000|2021-05-18 04:25:00|16039.3|16035.3|16059.3|16055.3|16082.3|16078.3|16037.3|16033.3|2336
1621312200000|2021-05-18 04:30:00|16060.3|16056.3|16049.3|16045.3|16068.3|16064.3|16022.3|16018.3|2561
1621312500000|2021-05-18 04:35:00|16050.8|16046.8|16068.8|16064.8|16078.3|16074.3|16034.3|16030.3|1960
1621312800000|2021-05-18 04:40:00|16069.3|16065.3|16089.8|16085.8|16101.3|16097.3|16065.8|16061.8|505
1621313100000|2021-05-18 04:45:00|16088.3|16084.3|16095.8|16091.8|16098.8|16094.8|16075.8|16071.8|233
1621313400000|2021-05-18 04:50:00|16093.3|16089.3|16089.8|16085.8|16096.3|16092.3|16086.3|16082.3|159
1621313700000|2021-05-18 04:55:00|16090.3|16086.3|16112.3|16108.3|16119.8|16115.8|16088.3|16084.3|300
1621314000000|2021-05-18 05:00:00|16110.8|16106.8|16065.8|16061.8|16115.3|16111.3|16064.8|16060.8|378
1621314300000|2021-05-18 05:05:00|16064.3|16060.3|16088.3|16084.3|16093.3|16089.3|16063.3|16059.3|219
1621314600000|2021-05-18 05:10:00|16088.8|16084.8|16116.8|16112.8|16116.8|16112.8|16088.8|16084.8|261
1621314900000|2021-05-18 05:15:00|16116.3|16112.3|16132.8|16128.8|16145.3|16141.3|16108.8|16104.8|516
1621315200000|2021-05-18 05:20:00|16131.3|16127.3|16141.3|16137.3|16145.8|16141.8|16122.3|16118.3|417
1621315500000|2021-05-18 05:25:00|16141.8|16137.8|16157.8|16153.8|16159.3|16155.3|16130.3|16126.3|412
1621315800000|2021-05-18 05:30:00|16158.3|16154.3|16148.3|16144.3|16169.3|16165.3|16148.3|16144.3|563
1621316100000|2021-05-18 05:35:00|16146.3|16142.3|16150.3|16146.3|16154.3|16150.3|16143.8|16139.8|613
1621316400000|2021-05-18 05:40:00|16149.8|16145.8|16146.8|16142.8|16154.8|16150.8|16143.3|16139.3|1520
1621316700000|2021-05-18 05:45:00|16152.3|16138.3|16151.3|16137.3|16154.8|16140.8|16151.3|16137.3|0
1621317000000|2021-05-18 05:50:00|16150.9|16136.9|16156.2|16142.2|16156.2|16142.2|16150.6|16136.6|0
1621317300000|2021-05-18 05:55:00|16156|16142|16155.9|16141.9|16156.4|16142.4|16153.6|16139.6|0
1621317600000|2021-05-18 06:00:00|16155.5|16141.5|16155.3|16141.3|16158.9|16144.9|16153.2|16139.2|0
1621317900000|2021-05-18 06:05:00|16155.4|16141.4|16151.5|16137.5|16161.4|16147.4|16149.5|16135.5|0
1621318200000|2021-05-18 06:10:00|16151.3|16137.3|16148.2|16134.2|16151.5|16137.5|16147.5|16133.5|0
1621318500000|2021-05-18 06:15:00|16152.5|16138.5|16162.6|16148.6|16177.7|16163.7|16152.5|16138.5|0
1621318800000|2021-05-18 06:20:00|16164.6|16150.6|16166.9|16152.9|16166.9|16152.9|16150.2|16136.2|0
1621319100000|2021-05-18 06:25:00|16168.9|16154.9|16169.2|16155.2|16173.7|16159.7|16166.9|16152.9|0
1621319400000|2021-05-18 06:30:00|16169.3|16155.3|16180.9|16166.9|16184.5|16170.5|16168.6|16154.6|0
1621319700000|2021-05-18 06:35:00|16181|16167|16204.7|16190.7|16206|16192|16179.8|16165.8|0
1621320000000|2021-05-18 06:40:00|16206.2|16192.2|16202.6|16188.6|16208.2|16194.2|16202.6|16188.6|0
1621320300000|2021-05-18 06:45:00|16204.6|16190.6|16232.9|16218.9|16233|16219|16204.6|16190.6|0
1621320600000|2021-05-18 06:50:00|16233|16219|16233.8|16219.8|16239.9|16225.9|16229.9|16215.9|0
1621320900000|2021-05-18 06:55:00|16233.9|16219.9|16202.9|16188.9|16233.9|16219.9|16200.9|16186.9|0
1621321200000|2021-05-18 07:00:00|16162.3|16156.3|16231.8|16225.8|16231.8|16225.8|16162.3|16156.3|322
1621321500000|2021-05-18 07:05:00|16230.8|16224.8|16225.8|16219.8|16234.8|16228.8|16223.8|16217.8|126
1621321800000|2021-05-18 07:10:00|16227.3|16221.3|16235.8|16229.8|16242.3|16236.3|16221.3|16215.3|192
1621322100000|2021-05-18 07:15:00|16235.3|16229.3|16264.3|16258.3|16268.3|16262.3|16232.8|16226.8|179
1621322400000|2021-05-18 07:20:00|16264.8|16258.8|16260.3|16254.3|16269.8|16263.8|16258.3|16252.3|164
1621322700000|2021-05-18 07:25:00|16259.8|16253.8|16260.3|16254.3|16267.8|16261.8|16253.8|16247.8|98
1621323000000|2021-05-18 07:30:00|16260.8|16254.8|16259.8|16253.8|16268.3|16262.3|16255.8|16249.8|131
1621323300000|2021-05-18 07:35:00|16260.3|16254.3|16265.3|16259.3|16270.8|16264.8|16259.8|16253.8|80
1621323600000|2021-05-18 07:40:00|16266.3|16260.3|16283.3|16277.3|16286.3|16280.3|16264.3|16258.3|157
1621323900000|2021-05-18 07:45:00|16283.8|16277.8|16292.3|16286.3|16293.8|16287.8|16279.8|16273.8|156
1621324200000|2021-05-18 07:50:00|16292.8|16286.8|16310.8|16304.8|16311.3|16305.3|16292.3|16286.3|154
1621324500000|2021-05-18 07:55:00|16311.8|16305.8|16320.3|16314.3|16327.8|16321.8|16309.3|16303.3|214
1621324800000|2021-05-18 08:00:00|16321.3|16315.3|16300.8|16294.8|16321.3|16315.3|16298.3|16292.3|215
1621325100000|2021-05-18 08:05:00|16300.3|16294.3|16284.3|16278.3|16305.3|16299.3|16284.3|16278.3|125
1621325400000|2021-05-18 08:10:00|16285.8|16279.8|16285.8|16279.8|16286.8|16280.8|16266.8|16260.8|166
1621325700000|2021-05-18 08:15:00|16286.3|16280.3|16300.8|16294.8|16300.8|16294.8|16286.3|16280.3|63
1621326000000|2021-05-18 08:20:00|16300.3|16294.3|16288.3|16282.3|16300.8|16294.8|16279.3|16273.3|80
1621326300000|2021-05-18 08:25:00|16287.3|16281.3|16293.3|16287.3|16297.3|16291.3|16275.8|16269.8|49
1621326600000|2021-05-18 08:30:00|16291.8|16285.8|16294.8|16288.8|16297.8|16291.8|16290.3|16284.3|25
1621326900000|2021-05-18 08:35:00|16295.3|16289.3|16296.8|16290.8|16304.3|16298.3|16295.3|16289.3|34
1621327200000|2021-05-18 08:40:00|16298.3|16292.3|16299.8|16293.8|16301.3|16295.3|16294.3|16288.3|21
1621327500000|2021-05-18 08:45:00|16300.3|16294.3|16294.3|16288.3|16300.3|16294.3|16291.8|16285.8|31
1621327800000|2021-05-18 08:50:00|16293.8|16287.8|16280.3|16274.3|16293.8|16287.8|16279.3|16273.3|46
1621328100000|2021-05-18 08:55:00|16281.3|16275.3|16285.8|16279.8|16290.3|16284.3|16279.3|16273.3|24
1621328400000|2021-05-18 09:00:00|16286.3|16280.3|16290.8|16284.8|16293.8|16287.8|16281.3|16275.3|36
1621328700000|2021-05-18 09:05:00|16291.3|16285.3|16275.3|16269.3|16291.3|16285.3|16273.3|16267.3|73
1621329000000|2021-05-18 09:10:00|16274.8|16268.8|16273.3|16267.3|16278.8|16272.8|16271.8|16265.8|101
1621329300000|2021-05-18 09:15:00|16272.8|16266.8|16282.3|16276.3|16285.8|16279.8|16271.3|16265.3|32
1621329600000|2021-05-18 09:20:00|16283.8|16277.8|16279.3|16273.3|16285.8|16279.8|16278.3|16272.3|10
1621329900000|2021-05-18 09:25:00|16278.8|16272.8|16263.8|16257.8|16279.3|16273.3|16254.3|16248.3|129
1621330200000|2021-05-18 09:30:00|16261.8|16255.8|16253.3|16247.3|16261.8|16255.8|16241.3|16235.3|117
1621330500000|2021-05-18 09:35:00|16252.8|16246.8|16250.8|16244.8|16253.3|16247.3|16241.8|16235.8|125
1621330800000|2021-05-18 09:40:00|16251.3|16245.3|16250.3|16244.3|16253.3|16247.3|16243.3|16237.3|28
1621331100000|2021-05-18 09:45:00|16250.8|16244.8|16262.3|16256.3|16265.3|16259.3|16250.8|16244.8|46
1621331400000|2021-05-18 09:50:00|16261.8|16255.8|16267.8|16261.8|16267.8|16261.8|16257.8|16251.8|31
1621331700000|2021-05-18 09:55:00|16266.8|16260.8|16257.3|16251.3|16266.8|16260.8|16254.3|16248.3|37
1621332000000|2021-05-18 10:00:00|16257.8|16251.8|16280.3|16274.3|16281.3|16275.3|16256.8|16250.8|57
1621332300000|2021-05-18 10:05:00|16279.8|16273.8|16283.3|16277.3|16285.8|16279.8|16278.3|16272.3|36
1621332600000|2021-05-18 10:10:00|16283.8|16277.8|16279.3|16273.3|16286.3|16280.3|16273.8|16267.8|23
1621332900000|2021-05-18 10:15:00|16278.3|16272.3|16275.8|16269.8|16278.3|16272.3|16269.8|16263.8|27
1621333200000|2021-05-18 10:20:00|16274.8|16268.8|16266.8|16260.8|16275.3|16269.3|16257.3|16251.3|34
1621333500000|2021-05-18 10:25:00|16265.8|16259.8|16263.8|16257.8|16268.3|16262.3|16258.8|16252.8|22
1621333800000|2021-05-18 10:30:00|16264.3|16258.3|16264.8|16258.8|16272.8|16266.8|16263.8|16257.8|16
1621334100000|2021-05-18 10:35:00|16265.3|16259.3|16268.8|16262.8|16274.3|16268.3|16265.3|16259.3|21
1621334400000|2021-05-18 10:40:00|16269.3|16263.3|16263.3|16257.3|16271.8|16265.8|16261.3|16255.3|22
1621334700000|2021-05-18 10:45:00|16262.8|16256.8|16259.8|16253.8|16264.3|16258.3|16258.3|16252.3|30
1621335000000|2021-05-18 10:50:00|16259.3|16253.3|16262.3|16256.3|16262.3|16256.3|16255.3|16249.3|31
1621335300000|2021-05-18 10:55:00|16261.8|16255.8|16262.3|16256.3|16262.3|16256.3|16259.8|16253.8|15
1621335600000|2021-05-18 11:00:00|16261.8|16255.8|16261.8|16255.8|16267.8|16261.8|16260.3|16254.3|32
1621335900000|2021-05-18 11:05:00|16262.3|16256.3|16264.3|16258.3|16267.8|16261.8|16262.3|16256.3|12
1621336200000|2021-05-18 11:10:00|16263.8|16257.8|16267.3|16261.3|16269.3|16263.3|16261.8|16255.8|26
1621336500000|2021-05-18 11:15:00|16267.8|16261.8|16268.3|16262.3|16269.3|16263.3|16261.8|16255.8|12
1621336800000|2021-05-18 11:20:00|16268.8|16262.8|16263.3|16257.3|16271.8|16265.8|16261.8|16255.8|29
1621337100000|2021-05-18 11:25:00|16263.8|16257.8|16252.8|16246.8|16263.8|16257.8|16243.3|16237.3|98
1621337400000|2021-05-18 11:30:00|16252.3|16246.3|16259.8|16253.8|16261.8|16255.8|16251.8|16245.8|15
1621337700000|2021-05-18 11:35:00|16259.3|16253.3|16259.8|16253.8|16263.8|16257.8|16256.3|16250.3|10
1621338000000|2021-05-18 11:40:00|16260.3|16254.3|16258.8|16252.8|16262.3|16256.3|16256.3|16250.3|16
1621338300000|2021-05-18 11:45:00|16260.3|16254.3|16265.8|16259.8|16267.3|16261.3|16259.3|16253.3|19
1621338600000|2021-05-18 11:50:00|16266.3|16260.3|16262.8|16256.8|16266.3|16260.3|16262.3|16256.3|11
1621338900000|2021-05-18 11:55:00|16262.3|16256.3|16252.8|16246.8|16263.3|16257.3|16250.8|16244.8|23
1621339200000|2021-05-18 12:00:00|16253.3|16247.3|16254.8|16248.8|16257.3|16251.3|16245.3|16239.3|44
1621339500000|2021-05-18 12:05:00|16255.3|16249.3|16259.8|16253.8|16259.8|16253.8|16252.8|16246.8|14
1621339800000|2021-05-18 12:10:00|16260.3|16254.3|16263.3|16257.3|16263.8|16257.8|16258.3|16252.3|22
1621340100000|2021-05-18 12:15:00|16262.8|16256.8|16258.8|16252.8|16262.8|16256.8|16257.3|16251.3|23
1621340400000|2021-05-18 12:20:00|16259.3|16253.3|16254.8|16248.8|16260.3|16254.3|16252.3|16246.3|18
1621340700000|2021-05-18 12:25:00|16255.3|16249.3|16257.8|16251.8|16258.8|16252.8|16249.8|16243.8|28
1621341000000|2021-05-18 12:30:00|16258.3|16252.3|16251.3|16245.3|16258.8|16252.8|16241.8|16235.8|50
1621341300000|2021-05-18 12:35:00|16250.8|16244.8|16236.8|16230.8|16250.8|16244.8|16229.8|16223.8|73
1621341600000|2021-05-18 12:40:00|16235.8|16229.8|16230.8|16224.8|16237.3|16231.3|16223.3|16217.3|90
1621341900000|2021-05-18 12:45:00|16230.3|16224.3|16228.3|16222.3|16234.3|16228.3|16226.8|16220.8|27
1621342200000|2021-05-18 12:50:00|16228.8|16222.8|16241.3|16235.3|16241.3|16235.3|16228.8|16222.8|45
1621342500000|2021-05-18 12:55:00|16239.8|16233.8|16243.8|16237.8|16245.3|16239.3|16238.8|16232.8|39
1621342800000|2021-05-18 13:00:00|16243.3|16237.3|16239.3|16233.3|16246.3|16240.3|16237.8|16231.8|27
1621343100000|2021-05-18 13:05:00|16238.8|16232.8|16231.8|16225.8|16239.3|16233.3|16226.8|16220.8|25
1621343400000|2021-05-18 13:10:00|16232.3|16226.3|16232.3|16226.3|16236.8|16230.8|16226.8|16220.8|26
1621343700000|2021-05-18 13:15:00|16232.8|16226.8|16233.8|16227.8|16238.3|16232.3|16231.8|16225.8|37
1621344000000|2021-05-18 13:20:00|16233.3|16227.3|16232.3|16226.3|16234.3|16228.3|16231.8|16225.8|53
1621344300000|2021-05-18 13:25:00|16232.8|16226.8|16239.3|16233.3|16239.3|16233.3|16231.8|16225.8|52
1621344600000|2021-05-18 13:30:00|16240.8|16234.8|16203.8|16197.8|16249.8|16243.8|16203.8|16197.8|342
1621344900000|2021-05-18 13:35:00|16203.3|16197.3|16240.3|16234.3|16240.3|16234.3|16201.8|16195.8|188
1621345200000|2021-05-18 13:40:00|16239.8|16233.8|16217.8|16211.8|16240.8|16234.8|16217.3|16211.3|117
1621345500000|2021-05-18 13:45:00|16218.3|16212.3|16202.8|16196.8|16225.8|16219.8|16198.8|16192.8|191
1621345800000|2021-05-18 13:50:00|16205.3|16199.3|16208.3|16202.3|16210.3|16204.3|16195.8|16189.8|105
1621346100000|2021-05-18 13:55:00|16207.3|16201.3|16202.8|16196.8|16211.8|16205.8|16197.8|16191.8|94
1621346400000|2021-05-18 14:00:00|16203.3|16197.3|16182.8|16176.8|16210.3|16204.3|16173.3|16167.3|209
1621346700000|2021-05-18 14:05:00|16182.3|16176.3|16198.8|16192.8|16200.8|16194.8|16173.8|16167.8|138
1621347000000|2021-05-18 14:10:00|16198.3|16192.3|16213.3|16207.3|16213.3|16207.3|16197.3|16191.3|102
1621347300000|2021-05-18 14:15:00|16214.8|16208.8|16215.3|16209.3|16223.3|16217.3|16210.8|16204.8|137
1621347600000|2021-05-18 14:20:00|16216.3|16210.3|16230.8|16224.8|16230.8|16224.8|16216.3|16210.3|91
1621347900000|2021-05-18 14:25:00|16228.3|16222.3|16246.3|16240.3|16247.3|16241.3|16227.8|16221.8|118
1621348200000|2021-05-18 14:30:00|16247.3|16241.3|16236.3|16230.3|16249.3|16243.3|16235.8|16229.8|73
1621348500000|2021-05-18 14:35:00|16237.3|16231.3|16237.8|16231.8|16239.3|16233.3|16232.8|16226.8|41
1621348800000|2021-05-18 14:40:00|16237.3|16231.3|16224.3|16218.3|16242.3|16236.3|16221.8|16215.8|80
1621349100000|2021-05-18 14:45:00|16224.8|16218.8|16241.3|16235.3|16241.3|16235.3|16223.8|16217.8|37
1621349400000|2021-05-18 14:50:00|16240.3|16234.3|16234.3|16228.3|16246.3|16240.3|16230.8|16224.8|49
1621349700000|2021-05-18 14:55:00|16233.3|16227.3|16239.8|16233.8|16243.3|16237.3|16232.8|16226.8|20
1621350000000|2021-05-18 15:00:00|16239.3|16233.3|16246.3|16240.3|16250.8|16244.8|16232.8|16226.8|40
1621350300000|2021-05-18 15:05:00|16246.8|16240.8|16244.3|16238.3|16254.3|16248.3|16242.8|16236.8|82
1621350600000|2021-05-18 15:10:00|16244.8|16238.8|16239.3|16233.3|16247.8|16241.8|16237.8|16231.8|20
1621350900000|2021-05-18 15:15:00|16239.8|16233.8|16237.8|16231.8|16244.8|16238.8|16237.8|16231.8|22
1621351200000|2021-05-18 15:20:00|16237.3|16231.3|16238.8|16232.8|16243.3|16237.3|16229.3|16223.3|38
1621351500000|2021-05-18 15:25:00|16238.3|16232.3|16235.3|16229.3|16241.8|16235.8|16235.3|16229.3|17
1621351800000|2021-05-18 15:30:00|16235.8|16229.8|16213.8|16207.8|16236.8|16230.8|16211.3|16205.3|81
1621352100000|2021-05-18 15:35:00|16213.3|16207.3|16223.3|16217.3|16226.3|16220.3|16212.3|16206.3|30
1621352400000|2021-05-18 15:40:00|16223.8|16217.8|16218.3|16212.3|16227.3|16221.3|16211.3|16205.3|60
1621352700000|2021-05-18 15:45:00|16218.8|16212.8|16226.8|16220.8|16226.8|16220.8|16210.3|16204.3|26
1621353000000|2021-05-18 15:50:00|16226.3|16220.3|16225.8|16219.8|16227.8|16221.8|16220.8|16214.8|21
1621353300000|2021-05-18 15:55:00|16226.3|16220.3|16225.3|16219.3|16232.3|16226.3|16221.8|16215.8|22
1621353600000|2021-05-18 16:00:00|16224.8|16218.8|16232.3|16226.3|16234.3|16228.3|16216.8|16210.8|45
1621353900000|2021-05-18 16:05:00|16231.8|16225.8|16234.8|16228.8|16237.8|16231.8|16227.3|16221.3|21
1621354200000|2021-05-18 16:10:00|16234.3|16228.3|16242.3|16236.3|16244.3|16238.3|16228.8|16222.8|31
1621354500000|2021-05-18 16:15:00|16241.8|16235.8|16237.8|16231.8|16243.8|16237.8|16234.3|16228.3|35
1621354800000|2021-05-18 16:20:00|16239.3|16233.3|16246.3|16240.3|16246.3|16240.3|16234.8|16228.8|23
1621355100000|2021-05-18 16:25:00|16247.3|16241.3|16252.8|16246.8|16254.8|16248.8|16244.8|16238.8|29
1621355400000|2021-05-18 16:30:00|16252.3|16246.3|16261.3|16255.3|16261.3|16255.3|16250.3|16244.3|56
1621355700000|2021-05-18 16:35:00|16262.3|16256.3|16270.8|16264.8|16270.8|16264.8|16261.8|16255.8|81
1621356000000|2021-05-18 16:40:00|16271.3|16265.3|16267.3|16261.3|16276.3|16270.3|16266.3|16260.3|49
1621356300000|2021-05-18 16:45:00|16266.8|16260.8|16266.8|16260.8|16272.8|16266.8|16266.8|16260.8|13
1621356600000|2021-05-18 16:50:00|16267.3|16261.3|16267.8|16261.8|16268.8|16262.8|16262.8|16256.8|13
1621356900000|2021-05-18 16:55:00|16268.3|16262.3|16264.8|16258.8|16273.8|16267.8|16262.8|16256.8|39
1621357200000|2021-05-18 17:00:00|16265.3|16259.3|16259.8|16253.8|16269.8|16263.8|16254.8|16248.8|23
1621357500000|2021-05-18 17:05:00|16259.3|16253.3|16258.8|16252.8|16259.3|16253.3|16251.8|16245.8|16
1621357800000|2021-05-18 17:10:00|16258.3|16252.3|16260.8|16254.8|16264.3|16258.3|16255.8|16249.8|7
1621358100000|2021-05-18 17:15:00|16260.3|16254.3|16251.8|16245.8|16260.3|16254.3|16249.3|16243.3|65
1621358400000|2021-05-18 17:20:00|16252.3|16246.3|16258.8|16252.8|16263.8|16257.8|16251.8|16245.8|28
1621358700000|2021-05-18 17:25:00|16258.3|16252.3|16280.3|16274.3|16280.3|16274.3|16258.3|16252.3|19
1621359000000|2021-05-18 17:30:00|16280.8|16274.8|16279.3|16273.3|16281.8|16275.8|16268.3|16262.3|10
1621359300000|2021-05-18 17:35:00|16279.8|16273.8|16268.8|16262.8|16281.3|16275.3|16266.3|16260.3|11
1621359600000|2021-05-18 17:40:00|16269.3|16263.3|16262.8|16256.8|16271.3|16265.3|16258.8|16252.8|10
1621359900000|2021-05-18 17:45:00|16263.8|16257.8|16255.3|16249.3|16271.3|16265.3|16253.8|16247.8|18
1621360200000|2021-05-18 17:50:00|16254.8|16248.8|16255.3|16249.3|16259.3|16253.3|16253.8|16247.8|4
1621360500000|2021-05-18 17:55:00|16254.3|16248.3|16250.8|16244.8|16258.3|16252.3|16250.8|16244.8|38
1621360800000|2021-05-18 18:00:00|16252.3|16246.3|16243.8|16237.8|16253.3|16247.3|16241.8|16235.8|94
1621361100000|2021-05-18 18:05:00|16244.3|16238.3|16247.3|16241.3|16249.8|16243.8|16243.8|16237.8|8
1621361400000|2021-05-18 18:10:00|16246.8|16240.8|16255.3|16249.3|16255.3|16249.3|16246.8|16240.8|28
1621361700000|2021-05-18 18:15:00|16254.8|16248.8|16251.3|16245.3|16261.8|16255.8|16248.3|16242.3|38
1621362000000|2021-05-18 18:20:00|16251.8|16245.8|16237.3|16231.3|16253.3|16247.3|16233.8|16227.8|43
1621362300000|2021-05-18 18:25:00|16236.8|16230.8|16239.3|16233.3|16243.3|16237.3|16235.3|16229.3|7
1621362600000|2021-05-18 18:30:00|16240.3|16234.3|16214.3|16208.3|16240.3|16234.3|16214.3|16208.3|51
1621362900000|2021-05-18 18:35:00|16213.8|16207.8|16215.8|16209.8|16226.3|16220.3|16204.3|16198.3|53
1621363200000|2021-05-18 18:40:00|16215.3|16209.3|16214.3|16208.3|16222.8|16216.8|16208.3|16202.3|46
1621363500000|2021-05-18 18:45:00|16215.3|16209.3|16211.8|16205.8|16215.3|16209.3|16200.8|16194.8|31
1621363800000|2021-05-18 18:50:00|16211.3|16205.3|16222.8|16216.8|16222.8|16216.8|16211.3|16205.3|16
1621364100000|2021-05-18 18:55:00|16222.3|16216.3|16226.3|16220.3|16226.3|16220.3|16216.8|16210.8|11
1621364400000|2021-05-18 19:00:00|16225.8|16219.8|16233.3|16227.3|16233.3|16227.3|16221.8|16215.8|19
1621364700000|2021-05-18 19:05:00|16233.8|16227.8|16240.8|16234.8|16240.8|16234.8|16231.3|16225.3|27
1621365000000|2021-05-18 19:10:00|16241.3|16235.3|16226.8|16220.8|16244.8|16238.8|16224.8|16218.8|10
1621365300000|2021-05-18 19:15:00|16225.8|16219.8|16235.3|16229.3|16235.8|16229.8|16223.8|16217.8|5
1621365600000|2021-05-18 19:20:00|16235.8|16229.8|16237.3|16231.3|16240.3|16234.3|16235.3|16229.3|3
1621365900000|2021-05-18 19:25:00|16238.3|16232.3|16242.8|16236.8|16242.8|16236.8|16238.3|16232.3|2
1621366200000|2021-05-18 19:30:00|16242.3|16236.3|16250.3|16244.3|16250.3|16244.3|16241.3|16235.3|8
1621366500000|2021-05-18 19:35:00|16249.8|16243.8|16245.3|16239.3|16251.3|16245.3|16242.8|16236.8|24
1621366800000|2021-05-18 19:40:00|16242.8|16236.8|16242.8|16236.8|16247.8|16241.8|16239.8|16233.8|39
1621367100000|2021-05-18 19:45:00|16243.8|16237.8|16222.3|16216.3|16244.8|16238.8|16220.3|16214.3|28
1621367400000|2021-05-18 19:50:00|16221.8|16215.8|16215.8|16209.8|16221.8|16215.8|16212.3|16206.3|28
1621367700000|2021-05-18 19:55:00|16218.3|16212.3|16196.3|16190.3|16220.3|16214.3|16193.3|16187.3|86
1621368000000|2021-05-18 20:00:00|16195.8|16189.8|16202.3|16196.3|16202.3|16196.3|16193.8|16187.8|16
1621368300000|2021-05-18 20:05:00|16202.8|16196.8|16205.8|16199.8|16205.8|16199.8|16201.3|16195.3|3
1621368600000|2021-05-18 20:10:00|16208.8|16202.8|16206.3|16200.3|16210.8|16204.8|16205.8|16199.8|4
1621368900000|2021-05-18 20:15:00|16205.3|16199.3|16194.3|16188.3|16205.3|16199.3|16192.8|16186.8|24
1621369200000|2021-05-18 20:20:00|16193.8|16187.8|16187.8|16181.8|16195.3|16189.3|16186.8|16180.8|20
1621369500000|2021-05-18 20:25:00|16187.3|16181.3|16177.3|16171.3|16187.8|16181.8|16170.8|16164.8|127
1621369800000|2021-05-18 20:30:00|16176.3|16170.3|16171.8|16165.8|16187.8|16181.8|16161.3|16155.3|81
1621370100000|2021-05-18 20:35:00|16171.3|16165.3|16166.8|16160.8|16171.3|16165.3|16161.3|16155.3|7
1621370400000|2021-05-18 20:40:00|16166.3|16160.3|16164.8|16158.8|16166.8|16160.8|16159.3|16153.3|10
1621370700000|2021-05-18 20:45:00|16165.3|16159.3|16163.3|16157.3|16176.3|16170.3|16163.3|16157.3|21
1621371000000|2021-05-18 20:50:00|16165.8|16159.8|16160.8|16154.8|16166.8|16160.8|16160.8|16154.8|24
1621371300000|2021-05-18 20:55:00|16159.8|16153.8|16163.3|16157.3|16174.3|16168.3|16159.3|16153.3|41
1621371600000|2021-05-18 21:00:00|16167.7|16153.7|16168.2|16154.2|16168.6|16154.6|16167.1|16153.1|0
1621371900000|2021-05-18 21:05:00|16167.9|16153.9|16167.7|16153.7|16168.7|16154.7|16167.5|16153.5|0
1621372200000|2021-05-18 21:10:00|16167.4|16153.4|16149.5|16135.5|16167.8|16153.8|16149.5|16135.5|0
1621372500000|2021-05-18 21:15:00|16150|16136|16147.7|16133.7|16150.3|16136.3|16147.7|16133.7|0
1621372800000|2021-05-18 21:20:00|16148.8|16134.8|16148.3|16134.3|16149.3|16135.3|16147.7|16133.7|0
1621373100000|2021-05-18 21:25:00|16148.4|16134.4|16145.7|16131.7|16148.8|16134.8|16145.7|16131.7|0
1621373400000|2021-05-18 21:30:00|16145.1|16131.1|16151|16137|16151.3|16137.3|16145.1|16131.1|0
1621373700000|2021-05-18 21:35:00|16150.9|16136.9|16150.8|16136.8|16150.9|16136.9|16149.7|16135.7|0
1621374000000|2021-05-18 21:40:00|16150.9|16136.9|16151.2|16137.2|16151.6|16137.6|16150.9|16136.9|0
1621374300000|2021-05-18 21:45:00|16151.3|16137.3|16153|16139|16153|16139|16150.7|16136.7|0
1621374600000|2021-05-18 21:50:00|16153.5|16139.5|16152.5|16138.5|16153.5|16139.5|16152.5|16138.5|0
1621374900000|2021-05-18 21:55:00|16152.6|16138.6|16151.8|16137.8|16153.2|16139.2|16151.5|16137.5|0
1621375200000|2021-05-18 22:00:00|16150.4|16136.4|16158.3|16144.3|16161|16147|16150.4|16136.4|0
1621375500000|2021-05-18 22:05:00|16158.6|16144.6|16160.3|16146.3|16160.3|16146.3|16154.2|16140.2|0
1621375800000|2021-05-18 22:10:00|16161|16147|16156.9|16142.9|16162.4|16148.4|16156.2|16142.2|0
1621376100000|2021-05-18 22:15:00|16156.2|16142.2|16155.5|16141.5|16156.9|16142.9|16154.1|16140.1|0
1621376400000|2021-05-18 22:20:00|16156.2|16142.2|16157.3|16143.3|16158.2|16144.2|16152.1|16138.1|0
1621376700000|2021-05-18 22:25:00|16156.9|16142.9|16156.6|16142.6|16158.3|16144.3|16155.2|16141.2|0
1621377000000|2021-05-18 22:30:00|16156.9|16142.9|16161.4|16147.4|16162.1|16148.1|16156.9|16142.9|0
1621377300000|2021-05-18 22:35:00|16160.7|16146.7|16162.1|16148.1|16163.8|16149.8|16160.7|16146.7|0
1621377600000|2021-05-18 22:40:00|16162.4|16148.4|16163.5|16149.5|16164.2|16150.2|16160.8|16146.8|0
1621377900000|2021-05-18 22:45:00|16164.2|16150.2|16166.2|16152.2|16166.2|16152.2|16163.4|16149.4|0
1621378200000|2021-05-18 22:50:00|16165.8|16151.8|16164.1|16150.1|16166.2|16152.2|16162.8|16148.8|0
1621378500000|2021-05-18 22:55:00|16164.5|16150.5|16160|16146|16164.8|16150.8|16159.3|16145.3|0
1621378800000|2021-05-18 23:00:00|16160.3|16146.3|16164.8|16150.8|16164.8|16150.8|16160|16146|0
1621379100000|2021-05-18 23:05:00|16164.1|16150.1|16172.7|16158.7|16173.7|16159.7|16164.1|16150.1|0
1621379400000|2021-05-18 23:10:00|16173|16159|16171.8|16157.8|16174.9|16160.9|16170.8|16156.8|0
1621379700000|2021-05-18 23:15:00|16171.2|16157.2|16170.5|16156.5|16171.8|16157.8|16170.5|16156.5|0
1621380000000|2021-05-18 23:20:00|16170.8|16156.8|16173.2|16159.2|16173.2|16159.2|16170.5|16156.5|0
1621380300000|2021-05-18 23:25:00|16172.5|16158.5|16171.2|16157.2|16172.5|16158.5|16169.1|16155.1|0
1621380600000|2021-05-18 23:30:00|16171.5|16157.5|16166.4|16152.4|16171.5|16157.5|16166.4|16152.4|0
1621380900000|2021-05-18 23:35:00|16166|16152|16156.1|16142.1|16166|16152|16154.1|16140.1|0
1621381200000|2021-05-18 23:40:00|16156.5|16142.5|16151.4|16137.4|16158.9|16144.9|16150.7|16136.7|0
1621381500000|2021-05-18 23:45:00|16152|16138|16139.6|16125.6|16153|16139|16139.5|16125.5|0
1621381800000|2021-05-18 23:50:00|16139.9|16125.9|16139.6|16125.6|16141|16127|16136.9|16122.9|0
1621382100000|2021-05-18 23:55:00|16139.3|16125.3|16120.9|16106.9|16139.3|16125.3|16118.2|16104.2|0
1621382400000|2021-05-19 00:00:00|16123|16109|16119.5|16105.5|16129.7|16115.7|16118.8|16104.8|0
1621382700000|2021-05-19 00:05:00|16119.2|16105.2|16123.3|16109.3|16124|16110|16113|16099|0
1621383000000|2021-05-19 00:10:00|16124|16110|16130.1|16116.1|16130.9|16116.9|16123.3|16109.3|0
1621383300000|2021-05-19 00:15:00|16129.8|16115.8|16132.3|16118.3|16136.1|16122.1|16123.8|16109.8|0
1621383600000|2021-05-19 00:20:00|16132.5|16118.5|16152.8|16138.8|16153.7|16139.7|16130.7|16116.7|0
1621383900000|2021-05-19 00:25:00|16153.2|16139.2|16163.4|16149.4|16163.7|16149.7|16153.2|16139.2|0
1621384200000|2021-05-19 00:30:00|16164|16150|16152.3|16138.3|16166.1|16152.1|16150.3|16136.3|0
1621384500000|2021-05-19 00:35:00|16152.1|16138.1|16137.2|16123.2|16152.1|16138.1|16132.6|16118.6|0
1621384800000|2021-05-19 00:40:00|16137.6|16123.6|16140.4|16126.4|16143.9|16129.9|16132|16118|0
1621385100000|2021-05-19 00:45:00|16139.3|16135.3|16087.8|16083.8|16140.8|16136.8|16084.3|16080.3|1948
1621385400000|2021-05-19 00:50:00|16086.3|16082.3|16092.8|16088.8|16112.3|16108.3|16073.3|16069.3|716
1621385700000|2021-05-19 00:55:00|16093.8|16089.8|16071.8|16067.8|16093.8|16089.8|16049.8|16045.8|964
1621386000000|2021-05-19 01:00:00|16075.3|16071.3|16129.8|16125.8|16129.8|16125.8|16058.3|16054.3|1670
1621386300000|2021-05-19 01:05:00|16130.8|16126.8|16181.8|16177.8|16234.8|16230.8|16119.8|16115.8|2976
1621386600000|2021-05-19 01:10:00|16182.8|16178.8|16165.3|16161.3|16186.3|16182.3|16148.3|16144.3|1366
1621386900000|2021-05-19 01:15:00|16164.8|16160.8|16192.8|16188.8|16213.8|16209.8|16160.8|16156.8|1333
1621387200000|2021-05-19 01:20:00|16192.3|16188.3|16086.3|16082.3|16202.3|16198.3|16079.3|16075.3|2032
1621387500000|2021-05-19 01:25:00|16085.3|16081.3|16091.8|16087.8|16144.8|16140.8|16076.8|16072.8|1329
1621387800000|2021-05-19 01:30:00|16089.3|16085.3|16044.8|16040.8|16113.8|16109.8|16044.8|16040.8|1514
1621388100000|2021-05-19 01:35:00|16044.3|16040.3|16051.8|16047.8|16091.8|16087.8|16009.3|16005.3|2250
1621388400000|2021-05-19 01:40:00|16052.3|16048.3|16101.3|16097.3|16111.3|16107.3|16044.8|16040.8|1094
1621388700000|2021-05-19 01:45:00|16098.3|16094.3|16108.8|16104.8|16127.3|16123.3|16094.3|16090.3|888
1621389000000|2021-05-19 01:50:00|16108.3|16104.3|16062.3|16058.3|16116.3|16112.3|16052.3|16048.3|1113
1621389300000|2021-05-19 01:55:00|16061.8|16057.8|16067.8|16063.8|16087.3|16083.3|16027.8|16023.8|999
1621389600000|2021-05-19 02:00:00|16068.3|16064.3|16031.8|16027.8|16085.3|16081.3|16027.8|16023.8|898
1621389900000|2021-05-19 02:05:00|16030.8|16026.8|16000.8|15996.8|16040.3|16036.3|15989.3|15985.3|1636
1621390200000|2021-05-19 02:10:00|16000.3|15996.3|16052.8|16048.8|16058.8|16054.8|15999.3|15995.3|1080
1621390500000|2021-05-19 02:15:00|16053.8|16049.8|16060.8|16056.8|16075.3|16071.3|16040.3|16036.3|847
1621390800000|2021-05-19 02:20:00|16060.3|16056.3|16027.3|16023.3|16061.8|16057.8|16014.3|16010.3|794
1621391100000|2021-05-19 02:25:00|16028.3|16024.3|16072.3|16068.3|16074.8|16070.8|16021.8|16017.8|751
1621391400000|2021-05-19 02:30:00|16072.8|16068.8|16078.3|16074.3|16094.8|16090.8|16052.8|16048.8|892
1621391700000|2021-05-19 02:35:00|16075.3|16071.3|16090.8|16086.8|16097.8|16093.8|16066.3|16062.3|572
1621392000000|2021-05-19 02:40:00|16091.3|16087.3|16139.3|16135.3|16139.3|16135.3|16086.8|16082.8|1404
1621392300000|2021-05-19 02:45:00|16138.8|16134.8|16130.8|16126.8|16147.8|16143.8|16108.8|16104.8|1133
1621392600000|2021-05-19 02:50:00|16129.8|16125.8|16067.8|16063.8|16130.8|16126.8|16056.3|16052.3|983
1621392900000|2021-05-19 02:55:00|16066.8|16062.8|16064.3|16060.3|16084.8|16080.8|16059.8|16055.8|732
1621393200000|2021-05-19 03:00:00|16060.3|16056.3|16061.8|16057.8|16075.3|16071.3|16043.3|16039.3|857
1621393500000|2021-05-19 03:05:00|16062.3|16058.3|16085.3|16081.3|16095.3|16091.3|16055.8|16051.8|620
1621393800000|2021-05-19 03:10:00|16083.8|16079.8|16069.3|16065.3|16100.3|16096.3|16066.3|16062.3|506
1621394100000|2021-05-19 03:15:00|16068.8|16064.8|16115.3|16111.3|16115.8|16111.8|16066.8|16062.8|659
1621394400000|2021-05-19 03:20:00|16116.8|16112.8|16133.8|16129.8|16133.8|16129.8|16110.3|16106.3|753
1621394700000|2021-05-19 03:25:00|16133.3|16129.3|16122.3|16118.3|16139.8|16135.8|16111.3|16107.3|724
1621395000000|2021-05-19 03:30:00|16122.8|16118.8|16165.8|16161.8|16165.8|16161.8|16122.8|16118.8|1225
1621395300000|2021-05-19 03:35:00|16163.3|16159.3|16180.8|16176.8|16184.3|16180.3|16161.8|16157.8|1035
1621395600000|2021-05-19 03:40:00|16183.3|16179.3|16167.3|16163.3|16188.3|16184.3|16156.8|16152.8|906
1621395900000|2021-05-19 03:45:00|16166.8|16162.8|16194.5|16190.5|16203|16199|16156.5|16152.5|860
1621396200000|2021-05-19 03:50:00|16195|16191|16231.9|16227.9|16237.4|16233.4|16188.5|16184.5|1566
1621396500000|2021-05-19 03:55:00|16232.4|16228.4|16219.9|16215.9|16235.4|16231.4|16215.4|16211.4|875
1621396800000|2021-05-19 04:00:00|16223.9|16219.9|16205.9|16201.9|16231.9|16227.9|16197.9|16193.9|965
1621397100000|2021-05-19 04:05:00|16207.9|16203.9|16200.9|16196.9|16213.4|16209.4|16167.9|16163.9|786
1621397400000|2021-05-19 04:10:00|16199.9|16195.9|16205.9|16201.9|16205.9|16201.9|16174.4|16170.4|551
1621397700000|2021-05-19 04:15:00|16204.9|16200.9|16178.4|16174.4|16209.9|16205.9|16177.4|16173.4|629
1621398000000|2021-05-19 04:20:00|16177.4|16173.4|16168.4|16164.4|16177.9|16173.9|16154.4|16150.4|712
1621398300000|2021-05-19 04:25:00|16168.9|16164.9|16162.4|16158.4|16173.9|16169.9|16149.4|16145.4|598
1621398600000|2021-05-19 04:30:00|16162.9|16158.9|16166.4|16162.4|16178.4|16174.4|16158.9|16154.9|594
1621398900000|2021-05-19 04:35:00|16166.9|16162.9|16162.9|16158.9|16169.4|16165.4|16155.4|16151.4|453
1621399200000|2021-05-19 04:40:00|16163.4|16159.4|16108.9|16104.9|16163.9|16159.9|16108.4|16104.4|1351
1621399500000|2021-05-19 04:45:00|16107.4|16103.4|16086.4|16082.4|16124.9|16120.9|16082.4|16078.4|1238
1621399800000|2021-05-19 04:50:00|16085.9|16081.9|16112.4|16108.4|16112.9|16108.9|16076.9|16072.9|1181
1621400100000|2021-05-19 04:55:00|16109.9|16105.9|16129.9|16125.9|16136.4|16132.4|16106.9|16102.9|780
1621400400000|2021-05-19 05:00:00|16130.4|16126.4|16094.9|16090.9|16134.4|16130.4|16086.4|16082.4|1084
1621400700000|2021-05-19 05:05:00|16099.4|16095.4|16082.9|16078.9|16107.4|16103.4|16080.4|16076.4|912
1621401000000|2021-05-19 05:10:00|16083.4|16079.4|16076.9|16072.9|16085.9|16081.9|16064.9|16060.9|1343
1621401300000|2021-05-19 05:15:00|16078.9|16074.9|16100.4|16096.4|16101.9|16097.9|16075.9|16071.9|1207
1621401600000|2021-05-19 05:20:00|16098.9|16094.9|16100.9|16096.9|16107.9|16103.9|16090.4|16086.4|1198
1621401900000|2021-05-19 05:25:00|16102.4|16098.4|16106.9|16102.9|16106.9|16102.9|16090.9|16086.9|1165
1621402200000|2021-05-19 05:30:00|16107.9|16103.9|16109.9|16105.9|16126.4|16122.4|16104.9|16100.9|1687
1621402500000|2021-05-19 05:35:00|16109.4|16105.4|16085.9|16081.9|16109.4|16105.4|16076.9|16072.9|1410
1621402800000|2021-05-19 05:40:00|16086.9|16082.9|16074.4|16070.4|16088.9|16084.9|16058.4|16054.4|1971
1621403100000|2021-05-19 05:45:00|16078.9|16064.9|16075.8|16061.8|16082|16068|16074.8|16060.8|2
1621403400000|2021-05-19 05:50:00|16075.6|16061.6|16064.9|16050.9|16077.9|16063.9|16064.5|16050.5|0
1621403700000|2021-05-19 05:55:00|16065.2|16051.2|16061.5|16047.5|16069.3|16055.3|16056.3|16042.3|0
1621404000000|2021-05-19 06:00:00|16063.6|16049.6|16062.8|16048.8|16069|16055|16056.7|16042.7|0
1621404300000|2021-05-19 06:05:00|16063.1|16049.1|16060.7|16046.7|16064.8|16050.8|16050.6|16036.6|0
1621404600000|2021-05-19 06:10:00|16058.7|16044.7|16055|16041|16058.7|16044.7|16052.3|16038.3|0
1621404900000|2021-05-19 06:15:00|16054.8|16040.8|16054.7|16040.7|16055.3|16041.3|16029.9|16015.9|0
1621405200000|2021-05-19 06:20:00|16055.5|16041.5|16065|16051|16065.7|16051.7|16055.5|16041.5|0
1621405500000|2021-05-19 06:25:00|16064.9|16050.9|16050.7|16036.7|16065|16051|16050.7|16036.7|0
1621405800000|2021-05-19 06:30:00|16050.6|16036.6|16060.9|16046.9|16066.9|16052.9|16050.6|16036.6|0
1621406100000|2021-05-19 06:35:00|16060.8|16046.8|16057.9|16043.9|16060.9|16046.9|16055.4|16041.4|0
1621406400000|2021-05-19 06:40:00|16058|16044|16104.5|16090.5|16106.4|16092.4|16057.9|16043.9|0
1621406700000|2021-05-19 06:45:00|16104.6|16090.6|16109.1|16095.1|16109.8|16095.8|16103.7|16089.7|0
1621407000000|2021-05-19 06:50:00|16109|16095|16112.3|16098.3|16112.9|16098.9|16107.6|16093.6|0
1621407300000|2021-05-19 06:55:00|16112.2|16098.2|16088.3|16074.3|16113|16099|16088.3|16074.3|0
1621407600000|2021-05-19 07:00:00|16087.8|16073.8|16059.4|16053.4|16087.8|16080.4|16048.4|16042.4|1528
1621407900000|2021-05-19 07:05:00|16058.9|16052.9|16029.4|16023.4|16058.9|16052.9|16009.9|16003.9|1579
1621408200000|2021-05-19 07:10:00|16029.9|16023.9|16041.9|16035.9|16046.9|16040.9|16021.4|16015.4|696
1621408500000|2021-05-19 07:15:00|16040.4|16034.4|16055.9|16049.9|16055.9|16049.9|16013.9|16007.9|959
1621408800000|2021-05-19 07:20:00|16055.4|16049.4|16038.4|16032.4|16056.9|16050.9|16028.9|16022.9|552
1621409100000|2021-05-19 07:25:00|16038.9|16032.9|16036.9|16030.9|16041.4|16035.4|16021.4|16015.4|392
1621409400000|2021-05-19 07:30:00|16034.9|16028.9|16041.4|16035.4|16046.4|16040.4|16026.4|16020.4|490
1621409700000|2021-05-19 07:35:00|16040.4|16034.4|16037.9|16031.9|16042.9|16036.9|16022.9|16016.9|514
1621410000000|2021-05-19 07:40:00|16038.4|16032.4|16035.9|16029.9|16044.9|16038.9|16030.9|16024.9|296
1621410300000|2021-05-19 07:45:00|16036.4|16030.4|16039.4|16033.4|16039.9|16033.9|16029.9|16023.9|291
1621410600000|2021-05-19 07:50:00|16040.4|16034.4|16016.4|16010.4|16040.4|16034.4|16013.9|16007.9|585
1621410900000|2021-05-19 07:55:00|16016.9|16010.9|16006.4|16000.4|16018.4|16012.4|16005.9|15999.9|491
1621411200000|2021-05-19 08:00:00|16007.9|16001.9|16013.4|16007.4|16014.9|16008.9|15991.9|15985.9|1095
1621411500000|2021-05-19 08:05:00|16012.9|16006.9|16006.9|16000.9|16016.4|16010.4|16006.4|16000.4|273
1621411800000|2021-05-19 08:10:00|16006.4|16000.4|15992.9|15986.9|16014.4|16008.4|15992.9|15986.9|265
1621412100000|2021-05-19 08:15:00|15992.4|15986.4|15973.4|15967.4|15992.4|15986.4|15971.4|15965.4|964
1621412400000|2021-05-19 08:20:00|15973.9|15967.9|15978.4|15972.4|15978.4|15972.4|15967.4|15961.4|624
1621412700000|2021-05-19 08:25:00|15977.9|15971.9|15955.4|15949.4|15978.9|15972.9|15949.4|15943.4|856
1621413000000|2021-05-19 08:30:00|15955.9|15949.9|15961.9|15955.9|15967.4|15961.4|15943.9|15937.9|757
1621413300000|2021-05-19 08:35:00|15961.4|15955.4|15977.4|15971.4|15977.9|15971.9|15958.4|15952.4|450
1621413600000|2021-05-19 08:40:00|15976.9|15970.9|15970.9|15964.9|15983.9|15977.9|15963.9|15957.9|497
1621413900000|2021-05-19 08:45:00|15970.4|15964.4|15963.4|15957.4|15972.4|15966.4|15953.9|15947.9|514
1621414200000|2021-05-19 08:50:00|15963.9|15957.9|15966.9|15960.9|15966.9|15960.9|15954.9|15948.9|321
1621414500000|2021-05-19 08:55:00|15965.4|15959.4|15974.4|15968.4|15978.4|15972.4|15964.4|15958.4|306
1621414800000|2021-05-19 09:00:00|15974.9|15968.9|15991.4|15985.4|15996.4|15990.4|15970.9|15964.9|613
1621415100000|2021-05-19 09:05:00|15990.4|15984.4|15984.4|15978.4|15995.9|15989.9|15983.9|15977.9|297
1621415400000|2021-05-19 09:10:00|15983.9|15977.9|15991.9|15985.9|15993.4|15987.4|15981.9|15975.9|276
1621415700000|2021-05-19 09:15:00|15991.4|15985.4|16001.4|15995.4|16002.9|15996.9|15986.9|15980.9|439
1621416000000|2021-05-19 09:20:00|16000.9|15994.9|15992.4|15986.4|16001.9|15995.9|15991.4|15985.4|285
1621416300000|2021-05-19 09:25:00|15991.9|15985.9|15987.9|15981.9|15994.9|15988.9|15985.4|15979.4|293
1621416600000|2021-05-19 09:30:00|15986.9|15980.9|15991.4|15985.4|15995.4|15989.4|15984.9|15978.9|167
1621416900000|2021-05-19 09:35:00|15991.9|15985.9|16013.4|16007.4|16015.4|16009.4|15988.9|15982.9|502
1621417200000|2021-05-19 09:40:00|16012.9|16006.9|16004.4|15998.4|16017.4|16011.4|16000.9|15994.9|520
1621417500000|2021-05-19 09:45:00|16003.9|15997.9|15990.9|15984.9|16007.9|16001.9|15982.9|15976.9|416
1621417800000|2021-05-19 09:50:00|15991.4|15985.4|15985.4|15979.4|15993.4|15987.4|15984.4|15978.4|200
1621418100000|2021-05-19 09:55:00|15984.9|15978.9|15978.9|15972.9|15986.4|15980.4|15968.4|15962.4|480
1621418400000|2021-05-19 10:00:00|15978.4|15972.4|15973.4|15967.4|15985.4|15979.4|15969.9|15963.9|271
1621418700000|2021-05-19 10:05:00|15972.4|15966.4|15973.9|15967.9|15979.9|15973.9|15964.9|15958.9|274
1621419000000|2021-05-19 10:10:00|15974.4|15968.4|15977.9|15971.9|15981.4|15975.4|15969.4|15963.4|192
1621419300000|2021-05-19 10:15:00|15979.9|15973.9|15982.4|15976.4|15984.4|15978.4|15964.4|15958.4|352
1621419600000|2021-05-19 10:20:00|15981.9|15975.9|15991.4|15985.4|15994.4|15988.4|15981.9|15975.9|366
1621419900000|2021-05-19 10:25:00|15990.9|15984.9|15992.9|15986.9|15993.9|15987.9|15982.9|15976.9|197
1621420200000|2021-05-19 10:30:00|15993.4|15987.4|15981.4|15975.4|15993.4|15987.4|15977.9|15971.9|125
1621420500000|2021-05-19 10:35:00|15981.9|15975.9|15993.9|15987.9|15997.4|15991.4|15981.4|15975.4|181
1621420800000|2021-05-19 10:40:00|15996.4|15990.4|15995.4|15989.4|15997.9|15991.9|15991.9|15985.9|187
1621421100000|2021-05-19 10:45:00|15994.9|15988.9|15992.9|15986.9|15999.4|15993.4|15989.9|15983.9|121
1621421400000|2021-05-19 10:50:00|15991.4|15985.4|15994.9|15988.9|15999.9|15993.9|15991.4|15985.4|105
1621421700000|2021-05-19 10:55:00|15994.4|15988.4|15991.9|15985.9|15996.4|15990.4|15988.9|15982.9|139
1621422000000|2021-05-19 11:00:00|15990.9|15984.9|15993.4|15987.4|15996.9|15990.9|15982.9|15976.9|352
1621422300000|2021-05-19 11:05:00|15992.9|15986.9|15975.9|15969.9|15996.4|15990.4|15971.4|15965.4|268
1621422600000|2021-05-19 11:10:00|15975.4|15969.4|15980.9|15974.9|15980.9|15974.9|15972.4|15966.4|215
1621422900000|2021-05-19 11:15:00|15981.4|15975.4|15960.4|15954.4|15981.4|15975.4|15960.4|15954.4|375
1621423200000|2021-05-19 11:20:00|15960.9|15954.9|15967.4|15961.4|15968.9|15962.9|15958.9|15952.9|268
1621423500000|2021-05-19 11:25:00|15967.9|15961.9|15965.9|15959.9|15972.4|15966.4|15957.9|15951.9|285
1621423800000|2021-05-19 11:30:00|15965.4|15959.4|15952.9|15946.9|15965.4|15959.4|15949.9|15943.9|484
1621424100000|2021-05-19 11:35:00|15952.4|15946.4|15953.4|15947.4|15960.4|15954.4|15948.9|15942.9|388
1621424400000|2021-05-19 11:40:00|15951.9|15945.9|15938.4|15932.4|15951.9|15945.9|15926.9|15920.9|1179
1621424700000|2021-05-19 11:45:00|15937.4|15931.4|15956.4|15950.4|15957.4|15951.4|15934.4|15928.4|491
1621425000000|2021-05-19 11:50:00|15955.9|15949.9|15945.4|15939.4|15956.4|15950.4|15942.4|15936.4|247
1621425300000|2021-05-19 11:55:00|15946.4|15940.4|15945.4|15939.4|15949.9|15943.9|15939.4|15933.4|146
1621425600000|2021-05-19 12:00:00|15944.9|15938.9|15969.4|15963.4|15971.9|15965.9|15942.9|15936.9|606
1621425900000|2021-05-19 12:05:00|15968.9|15962.9|15970.9|15964.9|15971.9|15965.9|15963.4|15957.4|266
1621426200000|2021-05-19 12:10:00|15970.4|15964.4|15963.4|15957.4|15971.4|15965.4|15960.4|15954.4|185
1621426500000|2021-05-19 12:15:00|15962.9|15956.9|15961.4|15955.4|15964.9|15958.9|15958.4|15952.4|186
1621426800000|2021-05-19 12:20:00|15960.9|15954.9|15948.4|15942.4|15966.9|15960.9|15947.4|15941.4|287
1621427100000|2021-05-19 12:25:00|15948.9|15942.9|15950.4|15944.4|15953.4|15947.4|15946.9|15940.9|156
1621427400000|2021-05-19 12:30:00|15949.9|15943.9|15935.9|15929.9|15955.9|15949.9|15929.4|15923.4|390
1621427700000|2021-05-19 12:35:00|15936.4|15930.4|15941.9|15935.9|15946.9|15940.9|15933.4|15927.4|325
1621428000000|2021-05-19 12:40:00|15943.4|15937.4|15943.4|15937.4|15953.4|15947.4|15940.9|15934.9|254
1621428300000|2021-05-19 12:45:00|15944.4|15938.4|15939.4|15933.4|15945.4|15939.4|15934.4|15928.4|248
1621428600000|2021-05-19 12:50:00|15938.9|15932.9|15935.4|15929.4|15944.9|15938.9|15933.9|15927.9|392
1621428900000|2021-05-19 12:55:00|15934.4|15928.4|15921.4|15915.4|15934.4|15928.4|15915.4|15909.4|1080
1621429200000|2021-05-19 13:00:00|15920.9|15914.9|15919.9|15913.9|15923.9|15917.9|15910.4|15904.4|545
1621429500000|2021-05-19 13:05:00|15920.9|15914.9|15922.4|15916.4|15931.9|15925.9|15919.9|15913.9|638
1621429800000|2021-05-19 13:10:00|15921.9|15915.9|15905.4|15899.4|15922.4|15916.4|15902.9|15896.9|823
1621430100000|2021-05-19 13:15:00|15905.9|15899.9|15909.9|15903.9|15916.9|15910.9|15898.4|15892.4|703
1621430400000|2021-05-19 13:20:00|15911.4|15905.4|15917.9|15911.9|15923.4|15917.4|15911.4|15905.4|336
1621430700000|2021-05-19 13:25:00|15917.4|15911.4|15911.4|15905.4|15917.9|15911.9|15910.9|15904.9|253
1621431000000|2021-05-19 13:30:00|15910.4|15904.4|15943.4|15937.4|15950.9|15944.9|15903.4|15897.4|1603
1621431300000|2021-05-19 13:35:00|15944.4|15938.4|15924.4|15918.4|15947.9|15941.9|15922.9|15916.9|1001
1621431600000|2021-05-19 13:40:00|15923.9|15917.9|15960.4|15954.4|15960.4|15954.4|15906.9|15900.9|1432
1621431900000|2021-05-19 13:45:00|15959.9|15953.9|15949.4|15943.4|15965.4|15959.4|15942.4|15936.4|790
1621432200000|2021-05-19 13:50:00|15948.9|15942.9|15947.9|15941.9|15960.9|15954.9|15942.9|15936.9|618
1621432500000|2021-05-19 13:55:00|15948.4|15942.4|15949.9|15943.9|15963.9|15957.9|15942.9|15936.9|562
1621432800000|2021-05-19 14:00:00|15949.4|15943.4|15920.9|15914.9|15960.9|15954.9|15915.9|15909.9|930
1621433100000|2021-05-19 14:05:00|15920.4|15914.4|15930.4|15924.4|15936.9|15930.9|15915.4|15909.4|543
1621433400000|2021-05-19 14:10:00|15931.4|15925.4|15937.9|15931.9|15944.4|15938.4|15923.9|15917.9|618
1621433700000|2021-05-19 14:15:00|15936.9|15930.9|15951.4|15945.4|15959.9|15953.9|15919.4|15913.4|981
1621434000000|2021-05-19 14:20:00|15952.4|15946.4|15949.9|15943.9|15956.4|15950.4|15940.4|15934.4|484
1621434300000|2021-05-19 14:25:00|15950.4|15944.4|15976.4|15970.4|15976.9|15970.9|15946.4|15940.4|1137
1621434600000|2021-05-19 14:30:00|15975.4|15969.4|15966.9|15960.9|15984.9|15978.9|15962.9|15956.9|929
1621434900000|2021-05-19 14:35:00|15966.4|15960.4|15950.9|15944.9|15974.4|15968.4|15950.9|15944.9|464
1621435200000|2021-05-19 14:40:00|15949.9|15943.9|15967.4|15961.4|15968.4|15962.4|15946.9|15940.9|511
1621435500000|2021-05-19 14:45:00|15967.9|15961.9|15968.4|15962.4|15977.9|15971.9|15962.9|15956.9|532
1621435800000|2021-05-19 14:50:00|15967.9|15961.9|15980.9|15974.9|15985.4|15979.4|15966.9|15960.9|530
1621436100000|2021-05-19 14:55:00|15981.4|15975.4|15973.4|15967.4|15983.4|15977.4|15970.9|15964.9|319
1621436400000|2021-05-19 15:00:00|15972.9|15966.9|15963.4|15957.4|15975.9|15969.9|15961.9|15955.9|529
1621436700000|2021-05-19 15:05:00|15963.9|15957.9|15990.4|15984.4|15994.9|15988.9|15963.4|15957.4|736
1621437000000|2021-05-19 15:10:00|15990.9|15984.9|15995.4|15989.4|16003.9|15997.9|15989.4|15983.4|778
1621437300000|2021-05-19 15:15:00|15994.9|15988.9|15985.9|15979.9|15998.4|15992.4|15983.9|15977.9|398
1621437600000|2021-05-19 15:20:00|15986.4|15980.4|16001.9|15995.9|16009.9|16003.9|15986.4|15980.4|495
1621437900000|2021-05-19 15:25:00|16001.4|15995.4|15994.4|15988.4|16003.9|15997.9|15993.4|15987.4|354
1621438200000|2021-05-19 15:30:00|15993.9|15987.9|15990.4|15984.4|15999.9|15993.9|15987.9|15981.9|250
1621438500000|2021-05-19 15:35:00|15990.9|15984.9|16000.9|15994.9|16002.9|15996.9|15985.4|15979.4|247
1621438800000|2021-05-19 15:40:00|15999.4|15993.4|15993.4|15987.4|16001.9|15995.9|15982.4|15976.4|307
1621439100000|2021-05-19 15:45:00|15993.9|15987.9|15987.9|15981.9|15993.9|15987.9|15980.9|15974.9|212
1621439400000|2021-05-19 15:50:00|15988.4|15982.4|15988.4|15982.4|15994.4|15988.4|15981.9|15975.9|233
1621439700000|2021-05-19 15:55:00|15987.9|15981.9|16019.9|16013.9|16019.9|16013.9|15987.9|15981.9|780
1621440000000|2021-05-19 16:00:00|16019.4|16013.4|16023.4|16017.4|16031.4|16025.4|16013.9|16007.9|738
1621440300000|2021-05-19 16:05:00|16023.9|16017.9|16021.4|16015.4|16030.9|16024.9|16018.9|16012.9|299
1621440600000|2021-05-19 16:10:00|16021.9|16015.9|16041.9|16035.9|16046.4|16040.4|16021.4|16015.4|604
1621440900000|2021-05-19 16:15:00|16041.4|16035.4|16046.4|16040.4|16057.4|16051.4|16039.4|16033.4|619
1621441200000|2021-05-19 16:20:00|16045.4|16039.4|16062.4|16056.4|16066.9|16060.9|16039.9|16033.9|416
1621441500000|2021-05-19 16:25:00|16061.9|16055.9|16054.4|16048.4|16062.4|16056.4|16049.4|16043.4|289
1621441800000|2021-05-19 16:30:00|16055.9|16049.9|16049.4|16043.4|16063.4|16057.4|16045.9|16039.9|199
1621442100000|2021-05-19 16:35:00|16049.9|16043.9|16056.9|16050.9|16059.9|16053.9|16045.9|16039.9|208
1621442400000|2021-05-19 16:40:00|16056.4|16050.4|16065.4|16059.4|16074.4|16068.4|16048.9|16042.9|439
1621442700000|2021-05-19 16:45:00|16064.9|16058.9|16055.4|16049.4|16072.9|16066.9|16054.9|16048.9|317
1621443000000|2021-05-19 16:50:00|16055.9|16049.9|16056.9|16050.9|16060.9|16054.9|16051.9|16045.9|187
1621443300000|2021-05-19 16:55:00|16056.4|16050.4|16049.4|16043.4|16061.9|16055.9|16047.9|16041.9|212
1621443600000|2021-05-19 17:00:00|16049.9|16043.9|16083.4|16077.4|16093.9|16087.9|16049.9|16043.9|997
1621443900000|2021-05-19 17:05:00|16083.9|16077.9|16093.9|16087.9|16101.9|16095.9|16082.9|16076.9|498
1621444200000|2021-05-19 17:10:00|16093.4|16087.4|16105.4|16099.4|16113.9|16107.9|16093.4|16087.4|414
1621444500000|2021-05-19 17:15:00|16106.4|16100.4|16099.9|16093.9|16111.4|16105.4|16096.9|16090.9|230
1621444800000|2021-05-19 17:20:00|16100.4|16094.4|16091.4|16085.4|16101.9|16095.9|16091.4|16085.4|187
1621445100000|2021-05-19 17:25:00|16090.9|16084.9|16098.4|16092.4|16099.4|16093.4|16088.9|16082.9|138
1621445400000|2021-05-19 17:30:00|16098.9|16092.9|16076.4|16070.4|16103.4|16097.4|16076.4|16070.4|287
1621445700000|2021-05-19 17:35:00|16077.4|16071.4|16088.4|16082.4|16090.9|16084.9|16073.9|16067.9|213
1621446000000|2021-05-19 17:40:00|16088.9|16082.9|16081.4|16075.4|16088.9|16082.9|16078.4|16072.4|102
1621446300000|2021-05-19 17:45:00|16081.9|16075.9|16096.4|16090.4|16096.9|16090.9|16079.4|16073.4|119
1621446600000|2021-05-19 17:50:00|16095.9|16089.9|16099.9|16093.9|16100.9|16094.9|16088.4|16082.4|141
1621446900000|2021-05-19 17:55:00|16098.4|16092.4|16092.4|16086.4|16103.9|16097.9|16091.9|16085.9|134
1621447200000|2021-05-19 18:00:00|16091.9|16085.9|16067.4|16061.4|16110.9|16104.9|16063.4|16057.4|500
1621447500000|2021-05-19 18:05:00|16065.9|16059.9|16047.4|16041.4|16067.4|16061.4|16024.4|16018.4|1275
1621447800000|2021-05-19 18:10:00|16045.9|16039.9|16034.9|16028.9|16052.9|16046.9|16021.4|16015.4|393
1621448100000|2021-05-19 18:15:00|16033.4|16027.4|16043.9|16037.9|16044.4|16038.4|16017.9|16011.9|421
1621448400000|2021-05-19 18:20:00|16044.4|16038.4|16092.9|16086.9|16099.9|16093.9|16038.9|16032.9|841
1621448700000|2021-05-19 18:25:00|16091.4|16085.4|16098.9|16092.9|16101.4|16095.4|16085.4|16079.4|405
1621449000000|2021-05-19 18:30:00|16097.9|16091.9|16100.9|16094.9|16132.9|16126.9|16095.4|16089.4|1031
1621449300000|2021-05-19 18:35:00|16101.9|16095.9|16074.4|16068.4|16104.4|16098.4|16073.9|16067.9|529
1621449600000|2021-05-19 18:40:00|16074.9|16068.9|16076.9|16070.9|16085.4|16079.4|16068.4|16062.4|313
1621449900000|2021-05-19 18:45:00|16076.4|16070.4|16054.4|16048.4|16079.4|16073.4|16044.9|16038.9|512
1621450200000|2021-05-19 18:50:00|16052.9|16046.9|16059.4|16053.4|16059.9|16053.9|16043.4|16037.4|188
1621450500000|2021-05-19 18:55:00|16061.4|16055.4|16062.9|16056.9|16077.4|16071.4|16049.9|16043.9|282
1621450800000|2021-05-19 19:00:00|16062.4|16056.4|16049.4|16043.4|16063.9|16057.9|16032.4|16026.4|412
1621451100000|2021-05-19 19:05:00|16049.9|16043.9|16065.4|16059.4|16069.4|16063.4|16047.4|16041.4|185
1621451400000|2021-05-19 19:10:00|16065.9|16059.9|16072.4|16066.4|16079.4|16073.4|16060.9|16054.9|154
1621451700000|2021-05-19 19:15:00|16071.9|16065.9|16073.4|16067.4|16078.9|16072.9|16068.4|16062.4|120
1621452000000|2021-05-19 19:20:00|16072.9|16066.9|16084.4|16078.4|16089.4|16083.4|16062.9|16056.9|214
1621452300000|2021-05-19 19:25:00|16084.9|16078.9|16091.4|16085.4|16099.4|16093.4|16078.9|16072.9|190
1621452600000|2021-05-19 19:30:00|16092.4|16086.4|16083.4|16077.4|16092.4|16086.4|16076.9|16070.9|104
1621452900000|2021-05-19 19:35:00|16083.9|16077.9|16078.9|16072.9|16083.9|16077.9|16074.9|16068.9|69
1621453200000|2021-05-19 19:40:00|16078.4|16072.4|16068.4|16062.4|16080.9|16074.9|16066.4|16060.4|123
1621453500000|2021-05-19 19:45:00|16067.9|16061.9|16062.9|16056.9|16070.9|16064.9|16052.4|16046.4|220
1621453800000|2021-05-19 19:50:00|16063.4|16057.4|16085.9|16079.9|16091.4|16085.4|16063.4|16057.4|230
1621454100000|2021-05-19 19:55:00|16084.9|16078.9|16104.9|16098.9|16106.9|16100.9|16084.4|16078.4|174
1621454400000|2021-05-19 20:00:00|16103.9|16097.9|16108.9|16102.9|16115.9|16109.9|16101.9|16095.9|249
1621454700000|2021-05-19 20:05:00|16108.4|16102.4|16101.4|16095.4|16109.4|16103.4|16101.4|16095.4|92
1621455000000|2021-05-19 20:10:00|16100.9|16094.9|16100.9|16094.9|16102.9|16096.9|16096.4|16090.4|58
1621455300000|2021-05-19 20:15:00|16100.4|16094.4|16108.9|16102.9|16109.4|16103.4|16098.9|16092.9|77
1621455600000|2021-05-19 20:20:00|16106.4|16100.4|16100.4|16094.4|16109.9|16103.9|16100.4|16094.4|92
1621455900000|2021-05-19 20:25:00|16099.9|16093.9|16106.9|16100.9|16112.9|16106.9|16099.9|16093.9|112
1621456200000|2021-05-19 20:30:00|16107.4|16101.4|16107.9|16101.9|16108.9|16102.9|16103.9|16097.9|63
1621456500000|2021-05-19 20:35:00|16107.4|16101.4|16109.9|16103.9|16111.4|16105.4|16104.4|16098.4|76
1621456800000|2021-05-19 20:40:00|16109.4|16103.4|16111.9|16105.9|16113.4|16107.4|16107.4|16101.4|89
1621457100000|2021-05-19 20:45:00|16112.9|16106.9|16122.9|16116.9|16124.9|16118.9|16112.9|16106.9|132
1621457400000|2021-05-19 20:50:00|16122.4|16116.4|16127.4|16121.4|16129.4|16123.4|16120.9|16114.9|108
1621457700000|2021-05-19 20:55:00|16128.4|16122.4|16131.9|16125.9|16133.4|16127.4|16127.9|16121.9|164
1621458000000|2021-05-19 21:00:00|16135.2|16121.2|16135.5|16121.5|16135.8|16121.8|16134.8|16120.8|0
1621458300000|2021-05-19 21:05:00|16135.4|16121.4|16135.1|16121.1|16135.4|16121.4|16134.9|16120.9|0
1621458600000|2021-05-19 21:10:00|16135.7|16121.7|16136.1|16122.1|16136.3|16122.3|16135.7|16121.7|0
1621458900000|2021-05-19 21:15:00|16136.8|16122.8|16136.9|16122.9|16137|16123|16136.1|16122.1|0
1621459200000|2021-05-19 21:20:00|16136.3|16122.3|16135.4|16121.4|16136.6|16122.6|16135.3|16121.3|0
1621459500000|2021-05-19 21:25:00|16136.3|16122.3|16135.6|16121.6|16136.3|16122.3|16135|16121|0
1621459800000|2021-05-19 21:30:00|16135.9|16121.9|16136.6|16122.6|16136.6|16122.6|16135.9|16121.9|0
1621460100000|2021-05-19 21:35:00|16136.4|16122.4|16137.4|16123.4|16137.4|16123.4|16136.3|16122.3|0
1621460400000|2021-05-19 21:40:00|16137.2|16123.2|16137.5|16123.5|16138.4|16124.4|16137.2|16123.2|0
1621460700000|2021-05-19 21:45:00|16137.6|16123.6|16138.1|16124.1|16138.3|16124.3|16136.5|16122.5|0
1621461000000|2021-05-19 21:50:00|16138|16124|16139.4|16125.4|16139.4|16125.4|16138|16124|0
1621461300000|2021-05-19 21:55:00|16139.5|16125.5|16141.1|16127.1|16141.1|16127.1|16138.4|16124.4|0
1621461600000|2021-05-19 22:00:00|16137.5|16123.5|16139.9|16125.9|16142.6|16128.6|16136.8|16122.8|0
1621461900000|2021-05-19 22:05:00|16139.2|16125.2|16135.8|16121.8|16139.2|16125.2|16128.2|16114.2|0
1621462200000|2021-05-19 22:10:00|16136.4|16122.4|16133|16119|16137.1|16123.1|16130.3|16116.3|0
1621462500000|2021-05-19 22:15:00|16132.7|16118.7|16132.3|16118.3|16133|16119|16130.6|16116.6|0
1621462800000|2021-05-19 22:20:00|16133|16119|16130.2|16116.2|16136.4|16122.4|16130.2|16116.2|0
1621463100000|2021-05-19 22:25:00|16130.9|16116.9|16127.8|16113.8|16130.9|16116.9|16127.1|16113.1|0
1621463400000|2021-05-19 22:30:00|16128.5|16114.5|16129.7|16115.7|16131.1|16117.1|16128.1|16114.1|0
1621463700000|2021-05-19 22:35:00|16129|16115|16127.7|16113.7|16129.7|16115.7|16125.7|16111.7|0
1621464000000|2021-05-19 22:40:00|16127.4|16113.4|16118.7|16104.7|16127.7|16113.7|16118.7|16104.7|0
1621464300000|2021-05-19 22:45:00|16117.4|16103.4|16113.4|16099.4|16117.4|16103.4|16111.2|16097.2|0
1621464600000|2021-05-19 22:50:00|16112.8|16098.8|16105.5|16091.5|16112.8|16098.8|16104.9|16090.9|0
1621464900000|2021-05-19 22:55:00|16106.2|16092.2|16104.9|16090.9|16110|16096|16104.2|16090.2|0
1621465200000|2021-05-19 23:00:00|16104.2|16090.2|16101.1|16087.1|16106.9|16092.9|16100.4|16086.4|0
1621465500000|2021-05-19 23:05:00|16100.4|16086.4|16098.1|16084.1|16102.5|16088.5|16096.7|16082.7|0
1621465800000|2021-05-19 23:10:00|16097.7|16083.7|16094.6|16080.6|16097.7|16083.7|16094|16080|0
1621466100000|2021-05-19 23:15:00|16094|16080|16099.4|16085.4|16099.4|16085.4|16094|16080|0
1621466400000|2021-05-19 23:20:00|16100.8|16086.8|16094.6|16080.6|16100.8|16086.8|16094|16080|0
1621466700000|2021-05-19 23:25:00|16094|16080|16093.9|16079.9|16096.1|16082.1|16093.2|16079.2|0
1621467000000|2021-05-19 23:30:00|16094.5|16080.5|16085.2|16071.2|16097.3|16083.3|16084.5|16070.5|0
1621467300000|2021-05-19 23:35:00|16084.5|16070.5|16083.1|16069.1|16085.2|16071.2|16082.4|16068.4|0
1621467600000|2021-05-19 23:40:00|16082.4|16068.4|16082.3|16068.3|16083.1|16069.1|16082.3|16068.3|0
1621467900000|2021-05-19 23:45:00|16083|16069|16086.4|16072.4|16086.4|16072.4|16082.3|16068.3|0
1621468200000|2021-05-19 23:50:00|16085.8|16071.8|16084.3|16070.3|16087.6|16073.6|16082.8|16068.8|0
1621468500000|2021-05-19 23:55:00|16085|16071|16085.6|16071.6|16088.4|16074.4|16084.3|16070.3|0
1621468800000|2021-05-20 00:00:00|16086.3|16072.3|16090.7|16076.7|16092.7|16078.7|16082.9|16068.9|0
1621469100000|2021-05-20 00:05:00|16091.4|16077.4|16101.8|16087.8|16104.5|16090.5|16091.4|16077.4|0
1621469400000|2021-05-20 00:10:00|16102.5|16088.5|16099.3|16085.3|16103.1|16089.1|16095.4|16081.4|0
1621469700000|2021-05-20 00:15:00|16100|16086|16114|16100|16116.7|16102.7|16098.6|16084.6|0
1621470000000|2021-05-20 00:20:00|16114.3|16100.3|16111.5|16097.5|16116.7|16102.7|16110.4|16096.4|0
1621470300000|2021-05-20 00:25:00|16111.3|16097.3|16118.5|16104.5|16118.5|16104.5|16111.2|16097.2|0
1621470600000|2021-05-20 00:30:00|16118.8|16104.8|16118.4|16104.4|16127.9|16113.9|16115|16101|0
1621470900000|2021-05-20 00:35:00|16118.8|16104.8|16091.3|16077.3|16119.1|16105.1|16091.3|16077.3|0
1621471200000|2021-05-20 00:40:00|16091.7|16077.7|16126.8|16112.8|16126.8|16112.8|16075.7|16061.7|0
1621471500000|2021-05-20 00:45:00|16126.7|16112.7|16099.8|16095.8|16154.8|16150.8|16099.8|16095.8|3874
1621471800000|2021-05-20 00:50:00|16100.3|16096.3|16084.3|16080.3|16111.8|16107.8|16075.3|16071.3|2969
1621472100000|2021-05-20 00:55:00|16085.3|16081.3|16105.8|16101.8|16116.8|16112.8|16079.3|16075.3|2179
1621472400000|2021-05-20 01:00:00|16103.3|16099.3|16021.3|16017.3|16116.8|16112.8|15996.3|15992.3|9243
1621472700000|2021-05-20 01:05:00|16023.3|16019.3|16063.3|16059.3|16072.3|16068.3|16012.3|16008.3|5689
1621473000000|2021-05-20 01:10:00|16062.3|16058.3|16016.3|16012.3|16076.3|16072.3|16003.3|15999.3|4423
1621473300000|2021-05-20 01:15:00|16019.3|16015.3|15986.8|15982.8|16035.8|16031.8|15959.3|15955.3|7277
1621473600000|2021-05-20 01:20:00|15986.3|15982.3|16047.3|16043.3|16048.8|16044.8|15980.3|15976.3|3467
1621473900000|2021-05-20 01:25:00|16046.3|16042.3|16008.8|16004.8|16057.3|16053.3|16001.3|15997.3|3173
1621474200000|2021-05-20 01:30:00|16009.3|16005.3|16000.3|15996.3|16041.8|16037.8|15991.3|15987.3|3639
1621474500000|2021-05-20 01:35:00|16006.8|16002.8|16083.8|16079.8|16090.8|16086.8|15993.3|15989.3|5142
1621474800000|2021-05-20 01:40:00|16083.3|16079.3|16063.8|16059.8|16099.3|16095.3|16052.3|16048.3|3757
1621475100000|2021-05-20 01:45:00|16064.8|16060.8|16096.3|16092.3|16108.3|16104.3|16063.3|16059.3|3049
1621475400000|2021-05-20 01:50:00|16097.8|16093.8|16077.8|16073.8|16105.8|16101.8|16069.8|16065.8|2006
1621475700000|2021-05-20 01:55:00|16075.8|16071.8|16060.3|16056.3|16094.8|16090.8|16051.3|16047.3|2421
1621476000000|2021-05-20 02:00:00|16060.8|16056.8|16051.3|16047.3|16066.3|16062.3|16026.8|16022.8|2873
1621476300000|2021-05-20 02:05:00|16045.3|16041.3|16051.3|16047.3|16082.8|16078.8|16041.8|16037.8|2288
1621476600000|2021-05-20 02:10:00|16052.3|16048.3|16015.8|16011.8|16082.3|16078.3|16009.8|16005.8|3123
1621476900000|2021-05-20 02:15:00|16016.8|16012.8|16001.3|15997.3|16036.3|16032.3|15996.3|15992.3|2712
1621477200000|2021-05-20 02:20:00|16001.8|15997.8|16018.3|16014.3|16022.8|16018.8|15984.8|15980.8|2811
1621477500000|2021-05-20 02:25:00|16019.3|16015.3|15953.3|15949.3|16019.8|16015.8|15945.8|15941.8|5076
1621477800000|2021-05-20 02:30:00|15948.3|15944.3|15943.3|15939.3|15968.8|15964.8|15919.3|15915.3|5724
1621478100000|2021-05-20 02:35:00|15938.8|15934.8|15954.3|15950.3|15966.3|15962.3|15911.3|15907.3|3980
1621478400000|2021-05-20 02:40:00|15954.8|15950.8|15922.8|15918.8|15955.3|15951.3|15897.8|15893.8|4221
1621478700000|2021-05-20 02:45:00|15920.3|15916.3|15965.8|15961.8|15968.8|15964.8|15916.3|15912.3|3299
1621479000000|2021-05-20 02:50:00|15965.3|15961.3|15973.8|15969.8|15981.3|15977.3|15955.3|15951.3|2048
1621479300000|2021-05-20 02:55:00|15974.8|15970.8|15946.8|15942.8|15993.3|15989.3|15943.3|15939.3|2779
1621479600000|2021-05-20 03:00:00|15946.3|15942.3|15951.8|15947.8|15962.3|15958.3|15929.3|15925.3|1887
1621479900000|2021-05-20 03:05:00|15952.8|15948.8|15963.8|15959.8|15978.3|15974.3|15948.3|15944.3|1623
1621480200000|2021-05-20 03:10:00|15963.3|15959.3|15995.8|15991.8|16005.3|16001.3|15963.3|15959.3|1951
1621480500000|2021-05-20 03:15:00|15996.8|15992.8|16003.3|15999.3|16018.3|16014.3|15992.8|15988.8|2124
1621480800000|2021-05-20 03:20:00|16002.8|15998.8|16032.8|16028.8|16039.3|16035.3|15997.8|15993.8|2552
1621481100000|2021-05-20 03:25:00|16033.3|16029.3|16030.3|16026.3|16040.3|16036.3|16022.3|16018.3|1496
1621481400000|2021-05-20 03:30:00|16030.8|16026.8|16054.8|16050.8|16065.3|16061.3|16007.3|16003.3|2828
1621481700000|2021-05-20 03:35:00|16054.3|16050.3|16053.8|16049.8|16070.8|16066.8|16042.3|16038.3|1975
1621482000000|2021-05-20 03:40:00|16053.3|16049.3|16056.3|16052.3|16067.8|16063.8|16046.3|16042.3|1013
1621482300000|2021-05-20 03:45:00|16057.3|16053.3|16029.3|16025.3|16063.3|16059.3|16022.8|16018.8|1774
1621482600000|2021-05-20 03:50:00|16030.3|16026.3|16026.3|16022.3|16044.3|16040.3|16015.8|16011.8|1272
1621482900000|2021-05-20 03:55:00|16024.3|16020.3|16018.3|16014.3|16029.3|16025.3|16008.8|16004.8|1215
1621483200000|2021-05-20 04:00:00|16018.8|16014.8|16007.8|16003.8|16046.8|16042.8|16004.3|16000.3|1687
1621483500000|2021-05-20 04:05:00|16008.3|16004.3|15998.3|15994.3|16025.8|16021.8|15995.3|15991.3|1783
1621483800000|2021-05-20 04:10:00|15998.8|15994.8|16040.3|16036.3|16040.3|16036.3|15989.8|15985.8|1881
1621484100000|2021-05-20 04:15:00|16041.3|16037.3|16015.8|16011.8|16062.3|16058.3|16009.3|16005.3|2122
1621484400000|2021-05-20 04:20:00|16014.8|16010.8|16009.3|16005.3|16024.3|16020.3|15997.3|15993.3|1234
1621484700000|2021-05-20 04:25:00|16008.3|16004.3|16037.3|16033.3|16043.8|16039.8|16006.3|16002.3|1329
1621485000000|2021-05-20 04:30:00|16035.8|16031.8|16022.8|16018.8|16046.3|16042.3|16018.8|16014.8|1348
1621485300000|2021-05-20 04:35:00|16021.8|16017.8|16009.3|16005.3|16026.3|16022.3|15998.3|15994.3|1326
1621485600000|2021-05-20 04:40:00|16010.3|16006.3|15985.8|15981.8|16020.3|16016.3|15985.8|15981.8|1073
1621485900000|2021-05-20 04:45:00|15986.3|15982.3|15988.8|15984.8|15997.3|15993.3|15967.3|15963.3|2439
1621486200000|2021-05-20 04:50:00|15988.3|15984.3|16003.3|15999.3|16003.8|15999.8|15976.3|15972.3|1275
1621486500000|2021-05-20 04:55:00|16002.8|15998.8|15998.8|15994.8|16015.3|16011.3|15992.3|15988.3|1061
1621486800000|2021-05-20 05:00:00|15998.3|15994.3|15995.3|15991.3|16015.3|16011.3|15988.3|15984.3|1068
1621487100000|2021-05-20 05:05:00|15993.8|15989.8|15987.3|15983.3|15993.8|15989.8|15975.8|15971.8|1119
1621487400000|2021-05-20 05:10:00|15984.8|15980.8|15985.3|15981.3|15994.3|15990.3|15976.3|15972.3|944
1621487700000|2021-05-20 05:15:00|15983.8|15979.8|15968.3|15964.3|15986.8|15982.8|15967.8|15963.8|999
1621488000000|2021-05-20 05:20:00|15970.8|15966.8|15979.3|15975.3|15983.3|15979.3|15969.8|15965.8|1126
1621488300000|2021-05-20 05:25:00|15980.8|15976.8|16019.3|16015.3|16023.3|16019.3|15979.3|15975.3|2969
1621488600000|2021-05-20 05:30:00|16021.3|16017.3|16025.8|16021.8|16032.8|16028.8|16012.8|16008.8|1835
1621488900000|2021-05-20 05:35:00|16027.3|16023.3|16011.8|16007.8|16029.8|16025.8|16007.3|16003.3|1485
1621489200000|2021-05-20 05:40:00|16011.3|16007.3|16024.3|16020.3|16024.8|16020.8|15993.8|15989.8|2607
1621489500000|2021-05-20 05:45:00|16029.3|16015.3|16023.2|16009.2|16029.3|16015.3|16022.2|16008.2|1
1621489800000|2021-05-20 05:50:00|16022.9|16008.9|16020.8|16006.8|16022.9|16008.9|16018.1|16004.1|0
1621490100000|2021-05-20 05:55:00|16022.9|16008.9|16027.6|16013.6|16027.6|16013.6|16022.9|16008.9|0
1621490400000|2021-05-20 06:00:00|16027.3|16013.3|16015.8|16001.8|16027.3|16013.3|16012.1|15998.1|0
1621490700000|2021-05-20 06:05:00|16014.8|16000.8|16022.9|16008.9|16025.2|16011.2|16013.8|15999.8|0
1621491000000|2021-05-20 06:10:00|16023|16009|16028.4|16014.4|16028.4|16014.4|16023|16009|0
1621491300000|2021-05-20 06:15:00|16028.1|16014.1|16031.6|16017.6|16031.6|16017.6|16021.6|16007.6|0
1621491600000|2021-05-20 06:20:00|16031.7|16017.7|16018.2|16004.2|16031.7|16017.7|16018.2|16004.2|0
1621491900000|2021-05-20 06:25:00|16018.8|16004.8|16018.7|16004.7|16020.4|16006.4|16017.1|16003.1|0
1621492200000|2021-05-20 06:30:00|16018.6|16004.6|16011.2|15997.2|16018.7|16004.7|16005.4|15991.4|0
1621492500000|2021-05-20 06:35:00|16011.3|15997.3|16014.3|16000.3|16016.3|16002.3|16010.3|15996.3|0
1621492800000|2021-05-20 06:40:00|16013.7|15999.7|16014.8|16000.8|16016.2|16002.2|16012.8|15998.8|0
1621493100000|2021-05-20 06:45:00|16014.7|16000.7|16009.6|15995.6|16014.7|16000.7|16007.2|15993.2|0
1621493400000|2021-05-20 06:50:00|16009.7|15995.7|16008.1|15994.1|16010.4|15996.4|16008.1|15994.1|0
1621493700000|2021-05-20 06:55:00|16007.6|15993.6|16003.7|15989.7|16008.4|15994.4|16000.3|15986.3|0
1621494000000|2021-05-20 07:00:00|16004.3|15990.3|16002.8|15996.8|16013.3|16007.3|15997.8|15990.3|729
1621494300000|2021-05-20 07:05:00|16003.3|15997.3|15978.8|15972.8|16015.8|16009.8|15978.8|15972.8|749
1621494600000|2021-05-20 07:10:00|15977.3|15971.3|15992.8|15986.8|15994.8|15988.8|15977.3|15971.3|336
1621494900000|2021-05-20 07:15:00|15991.8|15985.8|15997.8|15991.8|15999.3|15993.3|15987.3|15981.3|213
1621495200000|2021-05-20 07:20:00|15997.3|15991.3|16001.3|15995.3|16007.8|16001.8|15989.8|15983.8|245
1621495500000|2021-05-20 07:25:00|16001.8|15995.8|15998.8|15992.8|16003.8|15997.8|15985.8|15979.8|302
1621495800000|2021-05-20 07:30:00|15999.3|15993.3|16027.8|16021.8|16027.8|16021.8|15995.3|15989.3|735
1621496100000|2021-05-20 07:35:00|16029.3|16023.3|16045.8|16039.8|16050.8|16044.8|16028.8|16022.8|1184
1621496400000|2021-05-20 07:40:00|16044.8|16038.8|16036.8|16030.8|16047.3|16041.3|16032.8|16026.8|466
1621496700000|2021-05-20 07:45:00|16037.3|16031.3|16045.8|16039.8|16059.8|16053.8|16036.8|16030.8|701
1621497000000|2021-05-20 07:50:00|16046.3|16040.3|16056.3|16050.3|16058.8|16052.8|16038.8|16032.8|374
1621497300000|2021-05-20 07:55:00|16056.8|16050.8|16049.3|16043.3|16056.8|16050.8|16047.3|16041.3|257
1621497600000|2021-05-20 08:00:00|16048.8|16042.8|16042.3|16036.3|16052.3|16046.3|16039.8|16033.8|211
1621497900000|2021-05-20 08:05:00|16041.8|16035.8|16046.8|16040.8|16053.3|16047.3|16041.8|16035.8|278
1621498200000|2021-05-20 08:10:00|16047.3|16041.3|16059.8|16053.8|16066.8|16060.8|16043.8|16037.8|703
1621498500000|2021-05-20 08:15:00|16059.3|16053.3|16060.8|16054.8|16068.8|16062.8|16056.8|16050.8|332
1621498800000|2021-05-20 08:20:00|16061.3|16055.3|16046.8|16040.8|16063.3|16057.3|16044.8|16038.8|407
1621499100000|2021-05-20 08:25:00|16047.8|16041.8|16036.8|16030.8|16049.8|16043.8|16033.8|16027.8|535
1621499400000|2021-05-20 08:30:00|16036.3|16030.3|16036.8|16030.8|16042.8|16036.8|16034.8|16028.8|187
1621499700000|2021-05-20 08:35:00|16036.3|16030.3|16014.8|16008.8|16038.8|16032.8|16012.8|16006.8|855
1621500000000|2021-05-20 08:40:00|16015.3|16009.3|16007.3|16001.3|16020.8|16014.8|16005.3|15999.3|595
1621500300000|2021-05-20 08:45:00|16007.8|16001.8|16010.8|16004.8|16015.3|16009.3|16001.8|15995.8|449
1621500600000|2021-05-20 08:50:00|16009.3|16003.3|16007.3|16001.3|16011.8|16005.8|16000.8|15994.8|364
1621500900000|2021-05-20 08:55:00|16007.8|16001.8|16010.3|16004.3|16014.8|16008.8|15995.3|15989.3|342
1621501200000|2021-05-20 09:00:00|16009.8|16003.8|16011.3|16005.3|16012.3|16006.3|16001.8|15995.8|200
1621501500000|2021-05-20 09:05:00|16011.8|16005.8|16013.8|16007.8|16018.3|16012.3|16009.8|16003.8|301
1621501800000|2021-05-20 09:10:00|16014.3|16008.3|16023.3|16017.3|16024.3|16018.3|16013.8|16007.8|266
1621502100000|2021-05-20 09:15:00|16023.8|16017.8|16017.8|16011.8|16029.3|16023.3|16013.8|16007.8|406
1621502400000|2021-05-20 09:20:00|16017.3|16011.3|15985.3|15979.3|16017.8|16011.8|15984.8|15978.8|776
1621502700000|2021-05-20 09:25:00|15985.8|15979.8|15992.3|15986.3|15993.8|15987.8|15979.8|15973.8|529
1621503000000|2021-05-20 09:30:00|15991.8|15985.8|15985.8|15979.8|15992.3|15986.3|15978.8|15972.8|485
1621503300000|2021-05-20 09:35:00|15986.3|15980.3|15983.8|15977.8|15989.8|15983.8|15982.8|15976.8|127
1621503600000|2021-05-20 09:40:00|15984.3|15978.3|15991.8|15985.8|15994.8|15988.8|15983.3|15977.3|187
1621503900000|2021-05-20 09:45:00|15990.8|15984.8|15998.8|15992.8|15999.3|15993.3|15989.3|15983.3|206
1621504200000|2021-05-20 09:50:00|15999.3|15993.3|15997.8|15991.8|16000.8|15994.8|15996.8|15990.8|140
1621504500000|2021-05-20 09:55:00|15997.3|15991.3|16002.8|15996.8|16002.8|15996.8|15991.3|15985.3|158
1621504800000|2021-05-20 10:00:00|16003.3|15997.3|16004.8|15998.8|16005.3|15999.3|15997.8|15991.8|179
1621505100000|2021-05-20 10:05:00|16004.3|15998.3|16005.3|15999.3|16012.3|16006.3|16004.3|15998.3|228
1621505400000|2021-05-20 10:10:00|16004.8|15998.8|16002.3|15996.3|16007.3|16001.3|16000.8|15994.8|189
1621505700000|2021-05-20 10:15:00|16001.3|15995.3|16005.3|15999.3|16005.3|15999.3|15999.3|15993.3|129
1621506000000|2021-05-20 10:20:00|16006.8|16000.8|16011.3|16005.3|16012.3|16006.3|16006.3|16000.3|100
1621506300000|2021-05-20 10:25:00|16011.8|16005.8|16014.3|16008.3|16017.3|16011.3|16011.3|16005.3|129
1621506600000|2021-05-20 10:30:00|16014.8|16008.8|16015.8|16009.8|16017.3|16011.3|16013.3|16007.3|84
1621506900000|2021-05-20 10:35:00|16014.8|16008.8|16012.8|16006.8|16014.8|16008.8|16007.8|16001.8|122
1621507200000|2021-05-20 10:40:00|16013.3|16007.3|16017.3|16011.3|16021.8|16015.8|16013.3|16007.3|150
1621507500000|2021-05-20 10:45:00|16016.8|16010.8|16010.8|16004.8|16016.8|16010.8|16009.8|16003.8|138
1621507800000|2021-05-20 10:50:00|16010.3|16004.3|16016.8|16010.8|16016.8|16010.8|16005.8|15999.8|119
1621508100000|2021-05-20 10:55:00|16016.3|16010.3|16016.8|16010.8|16021.3|16015.3|16015.3|16009.3|145
1621508400000|2021-05-20 11:00:00|16018.3|16012.3|16027.8|16021.8|16031.3|16025.3|16016.3|16010.3|372
1621508700000|2021-05-20 11:05:00|16027.3|16021.3|16016.8|16010.8|16027.3|16021.3|16016.8|16010.8|151
1621509000000|2021-05-20 11:10:00|16017.8|16011.8|16017.8|16011.8|16022.8|16016.8|16014.8|16008.8|118
1621509300000|2021-05-20 11:15:00|16016.3|16010.3|16039.3|16033.3|16039.3|16033.3|16016.3|16010.3|437
1621509600000|2021-05-20 11:20:00|16039.8|16033.8|16031.3|16025.3|16040.3|16034.3|16030.8|16024.8|206
1621509900000|2021-05-20 11:25:00|16031.8|16025.8|16033.3|16027.3|16036.8|16030.8|16028.8|16022.8|146
1621510200000|2021-05-20 11:30:00|16031.8|16025.8|16038.8|16032.8|16039.8|16033.8|16030.8|16024.8|206
1621510500000|2021-05-20 11:35:00|16039.3|16033.3|16046.8|16040.8|16049.8|16043.8|16038.8|16032.8|528
1621510800000|2021-05-20 11:40:00|16045.8|16039.8|16042.3|16036.3|16047.8|16041.8|16041.8|16035.8|139
1621511100000|2021-05-20 11:45:00|16042.8|16036.8|16038.8|16032.8|16047.8|16041.8|16036.8|16030.8|179
1621511400000|2021-05-20 11:50:00|16038.3|16032.3|16037.8|16031.8|16039.3|16033.3|16031.8|16025.8|234
1621511700000|2021-05-20 11:55:00|16036.3|16030.3|16034.8|16028.8|16037.8|16031.8|16029.3|16023.3|145
1621512000000|2021-05-20 12:00:00|16036.8|16030.8|16039.3|16033.3|16043.3|16037.3|16033.8|16027.8|179
1621512300000|2021-05-20 12:05:00|16038.8|16032.8|16038.3|16032.3|16039.3|16033.3|16030.8|16024.8|141
1621512600000|2021-05-20 12:10:00|16037.8|16031.8|16030.8|16024.8|16040.3|16034.3|16028.8|16022.8|124
1621512900000|2021-05-20 12:15:00|16030.3|16024.3|16028.3|16022.3|16034.8|16028.8|16026.3|16020.3|154
1621513200000|2021-05-20 12:20:00|16028.8|16022.8|16030.3|16024.3|16032.8|16026.8|16024.8|16018.8|124
1621513500000|2021-05-20 12:25:00|16029.8|16023.8|16036.3|16030.3|16037.3|16031.3|16029.3|16023.3|122
1621513800000|2021-05-20 12:30:00|16035.8|16029.8|16041.3|16035.3|16047.8|16041.8|16033.8|16027.8|407
1621514100000|2021-05-20 12:35:00|16040.8|16034.8|16048.8|16042.8|16048.8|16042.8|16036.8|16030.8|217
1621514400000|2021-05-20 12:40:00|16048.3|16042.3|16049.3|16043.3|16055.8|16049.8|16048.3|16042.3|354
1621514700000|2021-05-20 12:45:00|16049.8|16043.8|16058.3|16052.3|16058.8|16052.8|16048.8|16042.8|273
1621515000000|2021-05-20 12:50:00|16057.8|16051.8|16056.3|16050.3|16059.8|16053.8|16055.8|16049.8|175
1621515300000|2021-05-20 12:55:00|16055.8|16049.8|16055.3|16049.3|16055.8|16049.8|16051.8|16045.8|145
1621515600000|2021-05-20 13:00:00|16056.3|16050.3|16073.8|16067.8|16082.3|16076.3|16056.3|16050.3|1076
1621515900000|2021-05-20 13:05:00|16074.8|16068.8|16075.3|16069.3|16083.8|16077.8|16072.8|16066.8|546
1621516200000|2021-05-20 13:10:00|16075.8|16069.8|16087.8|16081.8|16088.8|16082.8|16075.8|16069.8|426
1621516500000|2021-05-20 13:15:00|16088.3|16082.3|16086.3|16080.3|16096.3|16090.3|16085.8|16079.8|580
1621516800000|2021-05-20 13:20:00|16085.8|16079.8|16083.8|16077.8|16087.8|16081.8|16082.3|16076.3|295
1621517100000|2021-05-20 13:25:00|16083.3|16077.3|16084.3|16078.3|16085.3|16079.3|16081.8|16075.8|173
1621517400000|2021-05-20 13:30:00|16084.8|16078.8|16096.3|16090.3|16105.8|16099.8|16084.3|16078.3|1085
1621517700000|2021-05-20 13:35:00|16095.8|16089.8|16084.8|16078.8|16097.3|16091.3|16083.8|16077.8|557
1621518000000|2021-05-20 13:40:00|16085.3|16079.3|16098.3|16092.3|16099.8|16093.8|16082.8|16076.8|708
1621518300000|2021-05-20 13:45:00|16098.8|16092.8|16110.8|16104.8|16118.8|16112.8|16098.8|16092.8|1242
1621518600000|2021-05-20 13:50:00|16111.8|16105.8|16119.3|16113.3|16124.8|16118.8|16110.3|16104.3|709
1621518900000|2021-05-20 13:55:00|16119.8|16113.8|16116.8|16110.8|16131.3|16125.3|16112.3|16106.3|778
1621519200000|2021-05-20 14:00:00|16116.3|16110.3|16131.3|16125.3|16132.3|16126.3|16112.8|16106.8|590
1621519500000|2021-05-20 14:05:00|16130.8|16124.8|16119.8|16113.8|16136.8|16130.8|16118.3|16112.3|504
1621519800000|2021-05-20 14:10:00|16121.3|16115.3|16117.8|16111.8|16128.8|16122.8|16113.8|16107.8|360
1621520100000|2021-05-20 14:15:00|16118.8|16112.8|16115.8|16109.8|16124.3|16118.3|16110.3|16104.3|509
1621520400000|2021-05-20 14:20:00|16116.8|16110.8|16116.8|16110.8|16120.3|16114.3|16110.8|16104.8|409
1621520700000|2021-05-20 14:25:00|16117.3|16111.3|16128.8|16122.8|16128.8|16122.8|16116.8|16110.8|444
1621521000000|2021-05-20 14:30:00|16129.3|16123.3|16122.8|16116.8|16130.8|16124.8|16118.8|16112.8|394
1621521300000|2021-05-20 14:35:00|16123.3|16117.3|16120.3|16114.3|16123.3|16117.3|16113.8|16107.8|331
1621521600000|2021-05-20 14:40:00|16120.8|16114.8|16121.8|16115.8|16124.8|16118.8|16116.8|16110.8|124
1621521900000|2021-05-20 14:45:00|16122.8|16116.8|16121.8|16115.8|16133.8|16127.8|16121.8|16115.8|453
1621522200000|2021-05-20 14:50:00|16122.8|16116.8|16125.8|16119.8|16128.8|16122.8|16120.8|16114.8|287
1621522500000|2021-05-20 14:55:00|16124.8|16118.8|16129.8|16123.8|16134.8|16128.8|16123.3|16117.3|410
1621522800000|2021-05-20 15:00:00|16130.8|16124.8|16139.8|16133.8|16143.8|16137.8|16130.8|16124.8|744
1621523100000|2021-05-20 15:05:00|16139.3|16133.3|16148.3|16142.3|16150.8|16144.8|16139.3|16133.3|442
1621523400000|2021-05-20 15:10:00|16148.8|16142.8|16166.8|16160.8|16167.8|16161.8|16148.8|16142.8|1072
1621523700000|2021-05-20 15:15:00|16167.8|16161.8|16165.3|16159.3|16171.8|16165.8|16159.8|16153.8|329
1621524000000|2021-05-20 15:20:00|16164.8|16158.8|16167.8|16161.8|16169.8|16163.8|16157.3|16151.3|298
1621524300000|2021-05-20 15:25:00|16168.3|16162.3|16185.8|16179.8|16189.3|16183.3|16168.3|16162.3|857
1621524600000|2021-05-20 15:30:00|16185.3|16179.3|16199.8|16193.8|16200.8|16194.8|16180.8|16174.8|769
1621524900000|2021-05-20 15:35:00|16199.3|16193.3|16195.8|16189.8|16205.8|16199.8|16191.3|16185.3|510
1621525200000|2021-05-20 15:40:00|16196.8|16190.8|16216.8|16210.8|16218.3|16212.3|16196.8|16190.8|632
1621525500000|2021-05-20 15:45:00|16217.3|16211.3|16211.3|16205.3|16220.8|16214.8|16208.8|16202.8|431
1621525800000|2021-05-20 15:50:00|16211.8|16205.8|16200.3|16194.3|16214.8|16208.8|16197.8|16191.8|435
1621526100000|2021-05-20 15:55:00|16200.8|16194.8|16200.3|16194.3|16204.8|16198.8|16195.3|16189.3|300
1621526400000|2021-05-20 16:00:00|16200.8|16194.8|16195.8|16189.8|16202.8|16196.8|16185.3|16179.3|605
1621526700000|2021-05-20 16:05:00|16194.8|16188.8|16172.3|16166.3|16194.8|16188.8|16171.8|16165.8|796
1621527000000|2021-05-20 16:10:00|16171.8|16165.8|16168.3|16162.3|16184.3|16178.3|16167.8|16161.8|574
1621527300000|2021-05-20 16:15:00|16168.8|16162.8|16171.3|16165.3|16178.8|16172.8|16161.8|16155.8|464
1621527600000|2021-05-20 16:20:00|16171.8|16165.8|16174.8|16168.8|16178.8|16172.8|16168.8|16162.8|211
1621527900000|2021-05-20 16:25:00|16174.3|16168.3|16164.8|16158.8|16180.3|16174.3|16164.8|16158.8|216
1621528200000|2021-05-20 16:30:00|16165.8|16159.8|16171.3|16165.3|16175.8|16169.8|16164.8|16158.8|149
1621528500000|2021-05-20 16:35:00|16172.3|16166.3|16146.3|16140.3|16172.3|16166.3|16134.3|16128.3|1026
1621528800000|2021-05-20 16:40:00|16147.3|16141.3|16147.3|16141.3|16151.8|16145.8|16143.8|16137.8|235
1621529100000|2021-05-20 16:45:00|16147.8|16141.8|16159.8|16153.8|16164.8|16158.8|16146.3|16140.3|325
1621529400000|2021-05-20 16:50:00|16158.8|16152.8|16165.3|16159.3|16170.3|16164.3|16158.8|16152.8|177
1621529700000|2021-05-20 16:55:00|16163.8|16157.8|16171.8|16165.8|16174.3|16168.3|16159.3|16153.3|203
1621530000000|2021-05-20 17:00:00|16170.8|16164.8|16162.8|16156.8|16170.8|16164.8|16161.8|16155.8|155
1621530300000|2021-05-20 17:05:00|16163.3|16157.3|16168.3|16162.3|16171.3|16165.3|16161.3|16155.3|130
1621530600000|2021-05-20 17:10:00|16168.8|16162.8|16167.8|16161.8|16172.8|16166.8|16166.3|16160.3|87
1621530900000|2021-05-20 17:15:00|16170.3|16164.3|16169.8|16163.8|16175.3|16169.3|16166.3|16160.3|79
1621531200000|2021-05-20 17:20:00|16170.8|16164.8|16182.3|16176.3|16183.3|16177.3|16170.3|16164.3|183
1621531500000|2021-05-20 17:25:00|16181.8|16175.8|16185.8|16179.8|16190.3|16184.3|16181.3|16175.3|248
1621531800000|2021-05-20 17:30:00|16184.3|16178.3|16177.3|16171.3|16184.8|16178.8|16175.8|16169.8|105
1621532100000|2021-05-20 17:35:00|16176.3|16170.3|16172.8|16166.8|16177.8|16171.8|16168.8|16162.8|79
1621532400000|2021-05-20 17:40:00|16172.3|16166.3|16164.3|16158.3|16173.3|16167.3|16163.3|16157.3|96
1621532700000|2021-05-20 17:45:00|16163.8|16157.8|16173.3|16167.3|16174.8|16168.8|16162.8|16156.8|105
1621533000000|2021-05-20 17:50:00|16172.3|16166.3|16163.8|16157.8|16177.8|16171.8|16162.3|16156.3|361
1621533300000|2021-05-20 17:55:00|16162.8|16156.8|16166.8|16160.8|16168.8|16162.8|16158.3|16152.3|136
1621533600000|2021-05-20 18:00:00|16167.8|16161.8|16169.3|16163.3|16171.8|16165.8|16165.3|16159.3|54
1621533900000|2021-05-20 18:05:00|16169.8|16163.8|16174.3|16168.3|16178.8|16172.8|16169.3|16163.3|110
1621534200000|2021-05-20 18:10:00|16175.3|16169.3|16173.8|16167.8|16176.3|16170.3|16168.3|16162.3|53
1621534500000|2021-05-20 18:15:00|16174.3|16168.3|16179.3|16173.3|16179.8|16173.8|16168.8|16162.8|79
1621534800000|2021-05-20 18:20:00|16178.3|16172.3|16181.3|16175.3|16182.3|16176.3|16176.3|16170.3|65
1621535100000|2021-05-20 18:25:00|16180.8|16174.8|16194.8|16188.8|16195.3|16189.3|16179.8|16173.8|261
1621535400000|2021-05-20 18:30:00|16196.3|16190.3|16185.3|16179.3|16198.8|16192.8|16182.8|16176.8|156
1621535700000|2021-05-20 18:35:00|16184.3|16178.3|16191.3|16185.3|16196.3|16190.3|16183.3|16177.3|63
1621536000000|2021-05-20 18:40:00|16190.8|16184.8|16191.3|16185.3|16196.3|16190.3|16189.8|16183.8|37
1621536300000|2021-05-20 18:45:00|16191.8|16185.8|16189.8|16183.8|16192.8|16186.8|16181.8|16175.8|88
1621536600000|2021-05-20 18:50:00|16188.3|16182.3|16201.3|16195.3|16205.3|16199.3|16186.3|16180.3|135
1621536900000|2021-05-20 18:55:00|16199.8|16193.8|16200.8|16194.8|16208.3|16202.3|16196.8|16190.8|144
1621537200000|2021-05-20 19:00:00|16201.3|16195.3|16209.3|16203.3|16210.3|16204.3|16193.8|16187.8|130
1621537500000|2021-05-20 19:05:00|16208.8|16202.8|16202.3|16196.3|16209.3|16203.3|16199.3|16193.3|86
1621537800000|2021-05-20 19:10:00|16201.8|16195.8|16209.3|16203.3|16212.8|16206.8|16200.8|16194.8|147
1621538100000|2021-05-20 19:15:00|16209.8|16203.8|16230.3|16224.3|16239.8|16233.8|16208.8|16202.8|953
1621538400000|2021-05-20 19:20:00|16229.8|16223.8|16239.8|16233.8|16242.8|16236.8|16228.8|16222.8|459
1621538700000|2021-05-20 19:25:00|16240.3|16234.3|16237.8|16231.8|16242.8|16236.8|16234.8|16228.8|116
1621539000000|2021-05-20 19:30:00|16237.3|16231.3|16234.8|16228.8|16241.3|16235.3|16227.8|16221.8|226
1621539300000|2021-05-20 19:35:00|16234.3|16228.3|16220.3|16214.3|16239.8|16233.8|16219.8|16213.8|270
1621539600000|2021-05-20 19:40:00|16221.3|16215.3|16222.3|16216.3|16225.8|16219.8|16213.8|16207.8|153
1621539900000|2021-05-20 19:45:00|16221.8|16215.8|16217.8|16211.8|16233.3|16227.3|16217.8|16211.8|124
1621540200000|2021-05-20 19:50:00|16216.3|16210.3|16218.3|16212.3|16221.3|16215.3|16208.3|16202.3|137
1621540500000|2021-05-20 19:55:00|16218.8|16212.8|16213.3|16207.3|16219.3|16213.3|16205.8|16199.8|135
1621540800000|2021-05-20 20:00:00|16214.8|16208.8|16209.8|16203.8|16216.3|16210.3|16203.8|16197.8|185
1621541100000|2021-05-20 20:05:00|16210.3|16204.3|16206.3|16200.3|16211.3|16205.3|16205.3|16199.3|49
1621541400000|2021-05-20 20:10:00|16204.8|16198.8|16207.8|16201.8|16214.3|16208.3|16204.8|16198.8|42
1621541700000|2021-05-20 20:15:00|16208.3|16202.3|16205.3|16199.3|16208.8|16202.8|16203.3|16197.3|60
1621542000000|2021-05-20 20:20:00|16204.8|16198.8|16199.3|16193.3|16205.3|16199.3|16198.8|16192.8|119
1621542300000|2021-05-20 20:25:00|16198.8|16192.8|16209.3|16203.3|16209.8|16203.8|16197.3|16191.3|82
1621542600000|2021-05-20 20:30:00|16207.3|16201.3|16206.3|16200.3|16210.3|16204.3|16201.3|16195.3|81
1621542900000|2021-05-20 20:35:00|16205.8|16199.8|16204.8|16198.8|16207.3|16201.3|16203.8|16197.8|46
1621543200000|2021-05-20 20:40:00|16205.3|16199.3|16206.8|16200.8|16209.3|16203.3|16201.8|16195.8|85
1621543500000|2021-05-20 20:45:00|16200.3|16194.3|16203.3|16197.3|16205.3|16199.3|16200.3|16194.3|80
1621543800000|2021-05-20 20:50:00|16202.3|16196.3|16203.3|16197.3|16204.3|16198.3|16200.3|16194.3|81
1621544100000|2021-05-20 20:55:00|16203.8|16197.8|16207.3|16201.3|16209.3|16203.3|16203.8|16197.8|150
1621544400000|2021-05-20 21:00:00|16210.6|16196.6|16210.8|16196.8|16210.8|16196.8|16209.4|16195.4|0
1621544700000|2021-05-20 21:05:00|16210.7|16196.7|16209.6|16195.6|16211.2|16197.2|16209.6|16195.6|0
1621545000000|2021-05-20 21:10:00|16210.1|16196.1|16209.1|16195.1|16210.1|16196.1|16208.4|16194.4|0
1621545300000|2021-05-20 21:15:00|16209.5|16195.5|16210.4|16196.4|16210.9|16196.9|16209.4|16195.4|0
1621545600000|2021-05-20 21:20:00|16209.6|16195.6|16209.2|16195.2|16209.6|16195.6|16209|16195|0
1621545900000|2021-05-20 21:25:00|16209|16195|16209|16195|16209.5|16195.5|16209|16195|0
1621546200000|2021-05-20 21:30:00|16209.2|16195.2|16208.7|16194.7|16209.2|16195.2|16208.7|16194.7|0
1621546500000|2021-05-20 21:35:00|16208.9|16194.9|16208.9|16194.9|16208.9|16194.9|16208.3|16194.3|0
1621546800000|2021-05-20 21:40:00|16209|16195|16203.8|16189.8|16209|16195|16203.6|16189.6|0
1621547100000|2021-05-20 21:45:00|16203.9|16189.9|16203.7|16189.7|16203.9|16189.9|16203.7|16189.7|0
1621547400000|2021-05-20 21:50:00|16203.8|16189.8|16202.8|16188.8|16203.8|16189.8|16202.8|16188.8|0
1621547700000|2021-05-20 21:55:00|16202.4|16188.4|16203.5|16189.5|16203.9|16189.9|16202.4|16188.4|0
1621548000000|2021-05-20 22:00:00|16203.7|16189.7|16205.4|16191.4|16210.2|16196.2|16203.7|16189.7|0
1621548300000|2021-05-20 22:05:00|16206.1|16192.1|16204.5|16190.5|16206.8|16192.8|16202|16188|0
1621548600000|2021-05-20 22:10:00|16205.9|16191.9|16209|16195|16209|16195|16204.9|16190.9|0
1621548900000|2021-05-20 22:15:00|16209.7|16195.7|16209.1|16195.1|16209.7|16195.7|16208.3|16194.3|0
1621549200000|2021-05-20 22:20:00|16208.8|16194.8|16210.5|16196.5|16210.5|16196.5|16207.1|16193.1|0
1621549500000|2021-05-20 22:25:00|16210.8|16196.8|16214.6|16200.6|16215.7|16201.7|16210.5|16196.5|0
1621549800000|2021-05-20 22:30:00|16215|16201|16218|16204|16218|16204|16214.6|16200.6|0
1621550100000|2021-05-20 22:35:00|16218.7|16204.7|16219.4|16205.4|16220.1|16206.1|16217.4|16203.4|0
1621550400000|2021-05-20 22:40:00|16220.1|16206.1|16219.8|16205.8|16221.7|16207.7|16218.3|16204.3|0
1621550700000|2021-05-20 22:45:00|16220.2|16206.2|16219.5|16205.5|16220.9|16206.9|16219.5|16205.5|0
1621551000000|2021-05-20 22:50:00|16220.2|16206.2|16222.9|16208.9|16222.9|16208.9|16220.2|16206.2|0
1621551300000|2021-05-20 22:55:00|16222.2|16208.2|16220.9|16206.9|16222.2|16208.2|16220.5|16206.5|0
1621551600000|2021-05-20 23:00:00|16221.6|16207.6|16219.5|16205.5|16222.2|16208.2|16218.8|16204.8|0
1621551900000|2021-05-20 23:05:00|16219.2|16205.2|16220.9|16206.9|16220.9|16206.9|16218.8|16204.8|0
1621552200000|2021-05-20 23:10:00|16221.2|16207.2|16221.6|16207.6|16222.2|16208.2|16220.2|16206.2|0
1621552500000|2021-05-20 23:15:00|16221.2|16207.2|16220.2|16206.2|16222.2|16208.2|16219.5|16205.5|0
1621552800000|2021-05-20 23:20:00|16220.9|16206.9|16224.3|16210.3|16225.6|16211.6|16220.2|16206.2|0
1621553100000|2021-05-20 23:25:00|16223.9|16209.9|16224.3|16210.3|16225|16211|16221.6|16207.6|0
1621553400000|2021-05-20 23:30:00|16224.6|16210.6|16228.5|16214.5|16229.2|16215.2|16224.6|16210.6|0
1621553700000|2021-05-20 23:35:00|16228.8|16214.8|16229.8|16215.8|16231.2|16217.2|16227.8|16213.8|0
1621554000000|2021-05-20 23:40:00|16230.5|16216.5|16231.2|16217.2|16231.2|16217.2|16228.4|16214.4|0
1621554300000|2021-05-20 23:45:00|16230.8|16216.8|16236.3|16222.3|16239|16225|16229.1|16215.1|0
1621554600000|2021-05-20 23:50:00|16236.6|16222.6|16234.2|16220.2|16236.9|16222.9|16232.9|16218.9|0
1621554900000|2021-05-20 23:55:00|16233.9|16219.9|16237.3|16223.3|16237.6|16223.6|16233.5|16219.5|0
1621555200000|2021-05-21 00:00:00|16237.6|16223.6|16234.9|16220.9|16239.7|16225.7|16230.8|16216.8|0
1621555500000|2021-05-21 00:05:00|16236.3|16222.3|16243.7|16229.7|16243.7|16229.7|16234.9|16220.9|0
1621555800000|2021-05-21 00:10:00|16244|16230|16245.2|16231.2|16246.4|16232.4|16243|16229|0
1621556100000|2021-05-21 00:15:00|16245.5|16231.5|16230.3|16216.3|16245.9|16231.9|16227.4|16213.4|0
1621556400000|2021-05-21 00:20:00|16230.5|16216.5|16232.8|16218.8|16233.2|16219.2|16224.6|16210.6|0
1621556700000|2021-05-21 00:25:00|16232.5|16218.5|16236.9|16222.9|16236.9|16222.9|16230.1|16216.1|0
1621557000000|2021-05-21 00:30:00|16236.6|16222.6|16228.6|16214.6|16239.3|16225.3|16228.6|16214.6|0
1621557300000|2021-05-21 00:35:00|16228.3|16214.3|16224|16210|16229|16215|16222.6|16208.6|0
1621557600000|2021-05-21 00:40:00|16223.6|16209.6|16247.3|16233.3|16247.3|16233.3|16223.6|16209.6|0
1621557900000|2021-05-21 00:45:00|16267.3|16263.3|16302.8|16298.8|16313.3|16309.3|16267.3|16263.3|5199
1621558200000|2021-05-21 00:50:00|16302.3|16298.3|16304.8|16300.8|16311.3|16307.3|16297.3|16293.3|1561
1621558500000|2021-05-21 00:55:00|16304.3|16300.3|16328.8|16324.8|16348.3|16344.3|16300.8|16296.8|3692
1621558800000|2021-05-21 01:00:00|16328.3|16324.3|16343.8|16339.8|16362.8|16358.8|16289.3|16285.3|8755
1621559100000|2021-05-21 01:05:00|16344.8|16340.8|16411.8|16407.8|16422.3|16418.3|16344.8|16340.8|8005
1621559400000|2021-05-21 01:10:00|16410.8|16406.8|16440.8|16436.8|16443.8|16439.8|16388.8|16384.8|5960
1621559700000|2021-05-21 01:15:00|16441.3|16437.3|16422.3|16418.3|16463.8|16459.8|16395.8|16391.8|6477
1621560000000|2021-05-21 01:20:00|16422.8|16418.8|16374.3|16370.3|16422.8|16418.8|16346.8|16342.8|6343
1621560300000|2021-05-21 01:25:00|16373.8|16369.8|16317.8|16313.8|16390.8|16386.8|16312.8|16308.8|6185
1621560600000|2021-05-21 01:30:00|16315.8|16311.8|16356.3|16352.3|16365.3|16361.3|16294.3|16290.3|5738
1621560900000|2021-05-21 01:35:00|16359.8|16355.8|16315.8|16311.8|16370.3|16366.3|16312.8|16308.8|3065
1621561200000|2021-05-21 01:40:00|16315.3|16311.3|16278.8|16274.8|16319.3|16315.3|16267.3|16263.3|5348
1621561500000|2021-05-21 01:45:00|16277.3|16273.3|16269.8|16265.8|16289.8|16285.8|16245.8|16241.8|5445
1621561800000|2021-05-21 01:50:00|16268.8|16264.8|16267.3|16263.3|16269.3|16265.3|16222.3|16218.3|4998
1621562100000|2021-05-21 01:55:00|16266.3|16262.3|16195.3|16191.3|16269.3|16265.3|16193.3|16189.3|5122
1621562400000|2021-05-21 02:00:00|16195.8|16191.8|16203.8|16199.8|16217.8|16213.8|16167.8|16163.8|5473
1621562700000|2021-05-21 02:05:00|16204.3|16200.3|16202.3|16198.3|16224.8|16220.8|16177.3|16173.3|3596
1621563000000|2021-05-21 02:10:00|16205.3|16201.3|16171.3|16167.3|16226.8|16222.8|16164.3|16160.3|4311
1621563300000|2021-05-21 02:15:00|16168.3|16164.3|16150.7|16146.7|16184.5|16180.5|16142.2|16138.2|4048
1621563600000|2021-05-21 02:20:00|16151.2|16147.2|16183.2|16179.2|16187.7|16183.7|16143.7|16139.7|2765
1621563900000|2021-05-21 02:25:00|16184.2|16180.2|16182.2|16178.2|16212.7|16208.7|16177.7|16173.7|2846
1621564200000|2021-05-21 02:30:00|16181.7|16177.7|16127.7|16123.7|16185.2|16181.2|16126.2|16122.2|4452
1621564500000|2021-05-21 02:35:00|16128.7|16124.7|16125.7|16121.7|16152.7|16148.7|16109.7|16105.7|4472
1621564800000|2021-05-21 02:40:00|16123.2|16119.2|16142.7|16138.7|16146.2|16142.2|16112.7|16108.7|2228
1621565100000|2021-05-21 02:45:00|16143.2|16139.2|16168.2|16164.2|16170.7|16166.7|16129.7|16125.7|2491
1621565400000|2021-05-21 02:50:00|16169.2|16165.2|16189.7|16185.7|16189.7|16185.7|16149.7|16145.7|2477
1621565700000|2021-05-21 02:55:00|16190.2|16186.2|16189.7|16185.7|16199.7|16195.7|16172.7|16168.7|2295
1621566000000|2021-05-21 03:00:00|16189.2|16185.2|16190.7|16186.7|16205.7|16201.7|16169.7|16165.7|2315
1621566300000|2021-05-21 03:05:00|16191.7|16187.7|16191.7|16187.7|16217.7|16213.7|16183.7|16179.7|2270
1621566600000|2021-05-21 03:10:00|16190.7|16186.7|16181.2|16177.2|16208.7|16204.7|16181.2|16177.2|1917
1621566900000|2021-05-21 03:15:00|16180.7|16176.7|16229.7|16225.7|16230.7|16226.7|16174.7|16170.7|3378
1621567200000|2021-05-21 03:20:00|16229.2|16225.2|16231.7|16227.7|16251.2|16247.2|16218.7|16214.7|3030
1621567500000|2021-05-21 03:25:00|16231.2|16227.2|16242.7|16238.7|16244.7|16240.7|16221.7|16217.7|1308
1621567800000|2021-05-21 03:30:00|16243.2|16239.2|16210.2|16206.2|16256.2|16252.2|16206.2|16202.2|2880
1621568100000|2021-05-21 03:35:00|16208.7|16204.7|16222.2|16218.2|16224.7|16220.7|16199.7|16195.7|1825
1621568400000|2021-05-21 03:40:00|16220.7|16216.7|16234.2|16230.2|16249.7|16245.7|16218.7|16214.7|1866
1621568700000|2021-05-21 03:45:00|16234.7|16230.7|16207.2|16203.2|16242.7|16238.7|16202.2|16198.2|1554
1621569000000|2021-05-21 03:50:00|16205.7|16201.7|16175.7|16171.7|16206.7|16202.7|16174.2|16170.2|2668
1621569300000|2021-05-21 03:55:00|16175.2|16171.2|16176.7|16172.7|16182.7|16178.7|16161.7|16157.7|2028
1621569600000|2021-05-21 04:00:00|16177.2|16173.2|16178.7|16174.7|16188.2|16184.2|16157.2|16153.2|1503
1621569900000|2021-05-21 04:05:00|16177.7|16173.7|16180.2|16176.2|16195.2|16191.2|16166.2|16162.2|1223
1621570200000|2021-05-21 04:10:00|16181.2|16177.2|16186.7|16182.7|16194.2|16190.2|16170.7|16166.7|888
1621570500000|2021-05-21 04:15:00|16188.7|16184.7|16198.7|16194.7|16201.2|16197.2|16166.2|16162.2|1421
1621570800000|2021-05-21 04:20:00|16197.2|16193.2|16222.7|16218.7|16226.7|16222.7|16197.2|16193.2|2141
1621571100000|2021-05-21 04:25:00|16221.7|16217.7|16207.7|16203.7|16229.7|16225.7|16204.7|16200.7|1121
1621571400000|2021-05-21 04:30:00|16208.7|16204.7|16182.2|16178.2|16220.2|16216.2|16181.7|16177.7|1462
1621571700000|2021-05-21 04:35:00|16181.7|16177.7|16211.7|16207.7|16214.7|16210.7|16180.7|16176.7|1084
1621572000000|2021-05-21 04:40:00|16212.2|16208.2|16220.7|16216.7|16224.7|16220.7|16206.7|16202.7|957
1621572300000|2021-05-21 04:45:00|16221.2|16217.2|16225.2|16221.2|16234.2|16230.2|16214.2|16210.2|1300
1621572600000|2021-05-21 04:50:00|16226.7|16222.7|16226.7|16222.7|16236.2|16232.2|16215.2|16211.2|1015
1621572900000|2021-05-21 04:55:00|16226.2|16222.2|16227.7|16223.7|16239.2|16235.2|16224.2|16220.2|1164
1621573200000|2021-05-21 05:00:00|16228.2|16224.2|16268.7|16264.7|16271.7|16267.7|16221.7|16217.7|2552
1621573500000|2021-05-21 05:05:00|16272.7|16268.7|16280.2|16276.2|16280.2|16276.2|16258.2|16254.2|1875
1621573800000|2021-05-21 05:10:00|16280.7|16276.7|16266.7|16262.7|16281.7|16277.7|16260.2|16256.2|1457
1621574100000|2021-05-21 05:15:00|16267.7|16263.7|16289.2|16285.2|16289.7|16285.7|16264.7|16260.7|1552
1621574400000|2021-05-21 05:20:00|16288.2|16284.2|16287.2|16283.2|16305.2|16301.2|16282.7|16278.7|1937
1621574700000|2021-05-21 05:25:00|16286.7|16282.7|16293.7|16289.7|16303.2|16299.2|16284.2|16280.2|2209
1621575000000|2021-05-21 05:30:00|16294.2|16290.2|16291.2|16287.2|16294.7|16290.7|16282.7|16278.7|1623
1621575300000|2021-05-21 05:35:00|16289.7|16285.7|16294.2|16290.2|16299.7|16295.7|16289.2|16285.2|1801
1621575600000|2021-05-21 05:40:00|16294.7|16290.7|16290.2|16286.2|16304.2|16300.2|16287.2|16283.2|2698
1621575900000|2021-05-21 05:45:00|16294.9|16280.9|16295.6|16281.6|16297.9|16283.9|16292.5|16278.5|0
1621576200000|2021-05-21 05:50:00|16295.7|16281.7|16290.3|16276.3|16295.9|16281.9|16287.8|16273.8|0
1621576500000|2021-05-21 05:55:00|16289.9|16275.9|16294.3|16280.3|16296.7|16282.7|16289.9|16275.9|0
1621576800000|2021-05-21 06:00:00|16294.7|16280.7|16304.3|16290.3|16305.2|16291.2|16294.3|16280.3|0
1621577100000|2021-05-21 06:05:00|16304.5|16290.5|16301.3|16287.3|16310.8|16296.8|16299.6|16285.6|0
1621577400000|2021-05-21 06:10:00|16300.3|16286.3|16300|16286|16303|16289|16296.8|16282.8|0
1621577700000|2021-05-21 06:15:00|16299.9|16285.9|16282.2|16268.2|16300|16286|16275.7|16261.7|0
1621578000000|2021-05-21 06:20:00|16282.8|16268.8|16280.2|16266.2|16283|16269|16280.2|16266.2|0
1621578300000|2021-05-21 06:25:00|16280.1|16266.1|16293.7|16279.7|16294.3|16280.3|16280.1|16266.1|0
1621578600000|2021-05-21 06:30:00|16294.3|16280.3|16294.3|16280.3|16301.4|16287.4|16294.2|16280.2|0
1621578900000|2021-05-21 06:35:00|16294.4|16280.4|16294.6|16280.6|16299.1|16285.1|16293.6|16279.6|0
1621579200000|2021-05-21 06:40:00|16294.5|16280.5|16293|16279|16294.6|16280.6|16292.9|16278.9|0
1621579500000|2021-05-21 06:45:00|16293.1|16279.1|16294|16280|16294|16280|16292.2|16278.2|0
1621579800000|2021-05-21 06:50:00|16294.3|16280.3|16295.1|16281.1|16298.9|16284.9|16294.3|16280.3|0
1621580100000|2021-05-21 06:55:00|16295.2|16281.2|16294.1|16280.1|16299.2|16285.2|16294.1|16280.1|0
1621580400000|2021-05-21 07:00:00|16294.7|16280.7|16280.2|16274.2|16300.7|16294.7|16278.7|16272.7|730
1621580700000|2021-05-21 07:05:00|16279.7|16273.7|16270.2|16264.2|16281.2|16275.2|16258.2|16252.2|828
1621581000000|2021-05-21 07:10:00|16270.7|16264.7|16276.2|16270.2|16278.2|16272.2|16268.7|16262.7|328
1621581300000|2021-05-21 07:15:00|16278.7|16272.7|16325.7|16319.7|16328.2|16322.2|16277.2|16271.2|1425
1621581600000|2021-05-21 07:20:00|16326.7|16320.7|16311.2|16305.2|16329.2|16323.2|16306.7|16300.7|594
1621581900000|2021-05-21 07:25:00|16310.7|16304.7|16315.7|16309.7|16324.2|16318.2|16307.2|16301.2|361
1621582200000|2021-05-21 07:30:00|16310.2|16304.2|16302.7|16296.7|16316.7|16310.7|16299.2|16293.2|484
1621582500000|2021-05-21 07:35:00|16302.2|16296.2|16304.2|16298.2|16307.2|16301.2|16293.7|16287.7|409
1621582800000|2021-05-21 07:40:00|16303.2|16297.2|16299.2|16293.2|16311.7|16305.7|16287.7|16281.7|378
1621583100000|2021-05-21 07:45:00|16298.2|16292.2|16287.7|16281.7|16303.2|16297.2|16284.7|16278.7|355
1621583400000|2021-05-21 07:50:00|16286.7|16280.7|16286.2|16280.2|16293.2|16287.2|16281.2|16275.2|294
1621583700000|2021-05-21 07:55:00|16286.7|16280.7|16286.2|16280.2|16289.2|16283.2|16275.2|16269.2|303
1621584000000|2021-05-21 08:00:00|16285.7|16279.7|16291.7|16285.7|16296.2|16290.2|16279.2|16273.2|240
1621584300000|2021-05-21 08:05:00|16291.2|16285.2|16276.2|16270.2|16291.2|16285.2|16272.2|16266.2|351
1621584600000|2021-05-21 08:10:00|16276.7|16270.7|16281.2|16275.2|16281.2|16275.2|16264.7|16258.7|400
1621584900000|2021-05-21 08:15:00|16279.7|16273.7|16275.7|16269.7|16281.2|16275.2|16268.7|16262.7|175
1621585200000|2021-05-21 08:20:00|16274.2|16268.2|16271.2|16265.2|16274.2|16268.2|16255.7|16249.7|427
1621585500000|2021-05-21 08:25:00|16269.7|16263.7|16278.7|16272.7|16281.2|16275.2|16269.7|16263.7|189
1621585800000|2021-05-21 08:30:00|16277.7|16271.7|16278.2|16272.2|16287.7|16281.7|16275.7|16269.7|319
1621586100000|2021-05-21 08:35:00|16278.7|16272.7|16268.7|16262.7|16280.7|16274.7|16264.7|16258.7|226
1621586400000|2021-05-21 08:40:00|16269.2|16263.2|16281.2|16275.2|16281.7|16275.7|16267.7|16261.7|192
1621586700000|2021-05-21 08:45:00|16280.7|16274.7|16276.7|16270.7|16284.2|16278.2|16275.2|16269.2|127
1621587000000|2021-05-21 08:50:00|16277.2|16271.2|16279.2|16273.2|16283.2|16277.2|16275.2|16269.2|153
1621587300000|2021-05-21 08:55:00|16278.2|16272.2|16290.2|16284.2|16290.2|16284.2|16276.2|16270.2|210
1621587600000|2021-05-21 09:00:00|16291.2|16285.2|16297.7|16291.7|16300.2|16294.2|16291.2|16285.2|353
1621587900000|2021-05-21 09:05:00|16297.2|16291.2|16292.7|16286.7|16301.2|16295.2|16292.2|16286.2|177
1621588200000|2021-05-21 09:10:00|16294.2|16288.2|16295.2|16289.2|16300.2|16294.2|16293.7|16287.7|133
1621588500000|2021-05-21 09:15:00|16296.2|16290.2|16290.2|16284.2|16298.7|16292.7|16281.7|16275.7|274
1621588800000|2021-05-21 09:20:00|16289.2|16283.2|16291.7|16285.7|16295.7|16289.7|16287.2|16281.2|90
1621589100000|2021-05-21 09:25:00|16292.2|16286.2|16294.2|16288.2|16294.2|16288.2|16283.2|16277.2|102
1621589400000|2021-05-21 09:30:00|16292.7|16286.7|16282.7|16276.7|16292.7|16286.7|16282.2|16276.2|92
1621589700000|2021-05-21 09:35:00|16281.2|16275.2|16289.7|16283.7|16291.2|16285.2|16279.7|16273.7|117
1621590000000|2021-05-21 09:40:00|16290.2|16284.2|16293.7|16287.7|16297.2|16291.2|16285.7|16279.7|132
1621590300000|2021-05-21 09:45:00|16293.2|16287.2|16292.7|16286.7|16293.7|16287.7|16287.2|16281.2|63
1621590600000|2021-05-21 09:50:00|16293.2|16287.2|16303.2|16297.2|16308.7|16302.7|16289.7|16283.7|453
1621590900000|2021-05-21 09:55:00|16303.7|16297.7|16296.2|16290.2|16305.2|16299.2|16295.2|16289.2|194
1621591200000|2021-05-21 10:00:00|16297.2|16291.2|16292.7|16286.7|16298.7|16292.7|16288.2|16282.2|228
1621591500000|2021-05-21 10:05:00|16292.2|16286.2|16286.2|16280.2|16300.2|16294.2|16285.2|16279.2|131
1621591800000|2021-05-21 10:10:00|16286.7|16280.7|16291.2|16285.2|16293.2|16287.2|16286.2|16280.2|82
1621592100000|2021-05-21 10:15:00|16290.7|16284.7|16295.7|16289.7|16296.2|16290.2|16288.2|16282.2|65
1621592400000|2021-05-21 10:20:00|16296.2|16290.2|16296.2|16290.2|16298.2|16292.2|16291.7|16285.7|97
1621592700000|2021-05-21 10:25:00|16295.7|16289.7|16296.2|16290.2|16300.7|16294.7|16294.7|16288.7|129
1621593000000|2021-05-21 10:30:00|16295.7|16289.7|16293.7|16287.7|16297.2|16291.2|16291.7|16285.7|63
1621593300000|2021-05-21 10:35:00|16293.2|16287.2|16291.2|16285.2|16294.2|16288.2|16289.7|16283.7|72
1621593600000|2021-05-21 10:40:00|16290.2|16284.2|16289.2|16283.2|16291.7|16285.7|16286.2|16280.2|89
1621593900000|2021-05-21 10:45:00|16289.7|16283.7|16292.2|16286.2|16292.7|16286.7|16287.2|16281.2|100
1621594200000|2021-05-21 10:50:00|16292.7|16286.7|16289.7|16283.7|16293.2|16287.2|16288.2|16282.2|66
1621594500000|2021-05-21 10:55:00|16290.2|16284.2|16274.7|16268.7|16291.2|16285.2|16272.2|16266.2|195
1621594800000|2021-05-21 11:00:00|16275.2|16269.2|16285.2|16279.2|16286.2|16280.2|16274.7|16268.7|145
1621595100000|2021-05-21 11:05:00|16284.2|16278.2|16296.2|16290.2|16296.2|16290.2|16284.2|16278.2|209
1621595400000|2021-05-21 11:10:00|16297.2|16291.2|16295.7|16289.7|16301.2|16295.2|16293.2|16287.2|147
1621595700000|2021-05-21 11:15:00|16295.2|16289.2|16294.2|16288.2|16297.2|16291.2|16292.2|16286.2|90
1621596000000|2021-05-21 11:20:00|16293.2|16287.2|16294.2|16288.2|16295.2|16289.2|16286.2|16280.2|121
1621596300000|2021-05-21 11:25:00|16295.2|16289.2|16303.7|16297.7|16305.2|16299.2|16293.7|16287.7|176
1621596600000|2021-05-21 11:30:00|16303.2|16297.2|16300.7|16294.7|16305.7|16299.7|16299.2|16293.2|122
1621596900000|2021-05-21 11:35:00|16299.7|16293.7|16304.7|16298.7|16305.2|16299.2|16298.7|16292.7|69
1621597200000|2021-05-21 11:40:00|16304.2|16298.2|16301.2|16295.2|16304.2|16298.2|16299.2|16293.2|73
1621597500000|2021-05-21 11:45:00|16301.7|16295.7|16299.2|16293.2|16308.2|16302.2|16298.7|16292.7|141
1621597800000|2021-05-21 11:50:00|16300.2|16294.2|16300.2|16294.2|16301.7|16295.7|16297.2|16291.2|98
1621598100000|2021-05-21 11:55:00|16300.7|16294.7|16294.7|16288.7|16301.2|16295.2|16294.2|16288.2|171
1621598400000|2021-05-21 12:00:00|16296.2|16290.2|16293.7|16287.7|16297.2|16291.2|16292.2|16286.2|131
1621598700000|2021-05-21 12:05:00|16293.2|16287.2|16292.7|16286.7|16295.2|16289.2|16289.2|16283.2|127
1621599000000|2021-05-21 12:10:00|16293.7|16287.7|16295.2|16289.2|16297.2|16291.2|16291.2|16285.2|36
1621599300000|2021-05-21 12:15:00|16296.2|16290.2|16298.2|16292.2|16300.2|16294.2|16292.2|16286.2|55
1621599600000|2021-05-21 12:20:00|16298.7|16292.7|16294.2|16288.2|16302.7|16296.7|16294.2|16288.2|60
1621599900000|2021-05-21 12:25:00|16294.7|16288.7|16294.2|16288.2|16300.2|16294.2|16293.7|16287.7|61
1621600200000|2021-05-21 12:30:00|16293.2|16287.2|16291.2|16285.2|16294.7|16288.7|16289.7|16283.7|139
1621600500000|2021-05-21 12:35:00|16291.7|16285.7|16292.7|16286.7|16295.7|16289.7|16291.2|16285.2|35
1621600800000|2021-05-21 12:40:00|16292.2|16286.2|16289.7|16283.7|16293.2|16287.2|16284.7|16278.7|113
1621601100000|2021-05-21 12:45:00|16290.2|16284.2|16290.7|16284.7|16294.2|16288.2|16289.2|16283.2|59
1621601400000|2021-05-21 12:50:00|16290.2|16284.2|16286.7|16280.7|16292.7|16286.7|16285.2|16279.2|45
1621601700000|2021-05-21 12:55:00|16286.2|16280.2|16289.7|16283.7|16290.7|16284.7|16286.2|16280.2|46
1621602000000|2021-05-21 13:00:00|16289.2|16283.2|16295.7|16289.7|16298.2|16292.2|16287.7|16281.7|146
1621602300000|2021-05-21 13:05:00|16296.7|16290.7|16291.7|16285.7|16296.7|16290.7|16290.2|16284.2|42
1621602600000|2021-05-21 13:10:00|16293.2|16287.2|16294.2|16288.2|16294.7|16288.7|16290.2|16284.2|40
1621602900000|2021-05-21 13:15:00|16293.7|16287.7|16290.7|16284.7|16297.7|16291.7|16290.7|16284.7|78
1621603200000|2021-05-21 13:20:00|16291.7|16285.7|16297.7|16291.7|16298.2|16292.2|16291.7|16285.7|57
1621603500000|2021-05-21 13:25:00|16298.2|16292.2|16308.7|16302.7|16312.2|16306.2|16298.2|16292.2|594
1621603800000|2021-05-21 13:30:00|16308.2|16302.2|16280.2|16274.2|16315.7|16309.7|16270.7|16264.7|1350
1621604100000|2021-05-21 13:35:00|16280.7|16274.7|16250.7|16244.7|16280.7|16274.7|16250.2|16244.2|1364
1621604400000|2021-05-21 13:40:00|16248.7|16242.7|16255.7|16249.7|16265.2|16259.2|16243.2|16237.2|1098
1621604700000|2021-05-21 13:45:00|16256.2|16250.2|16260.7|16254.7|16262.2|16256.2|16240.2|16234.2|1076
1621605000000|2021-05-21 13:50:00|16260.2|16254.2|16266.2|16260.2|16267.2|16261.2|16254.2|16248.2|556
1621605300000|2021-05-21 13:55:00|16266.7|16260.7|16284.2|16278.2|16291.7|16285.7|16263.2|16257.2|1044
1621605600000|2021-05-21 14:00:00|16285.2|16279.2|16277.7|16271.7|16285.2|16279.2|16271.2|16265.2|505
1621605900000|2021-05-21 14:05:00|16277.2|16271.2|16269.2|16263.2|16279.7|16273.7|16259.2|16253.2|648
1621606200000|2021-05-21 14:10:00|16268.2|16262.2|16256.2|16250.2|16274.2|16268.2|16256.2|16250.2|469
1621606500000|2021-05-21 14:15:00|16256.7|16250.7|16249.7|16243.7|16262.2|16256.2|16243.7|16237.7|813
1621606800000|2021-05-21 14:20:00|16249.2|16243.2|16252.2|16246.2|16260.2|16254.2|16243.2|16237.2|504
1621607100000|2021-05-21 14:25:00|16252.7|16246.7|16247.2|16241.2|16257.7|16251.7|16245.2|16239.2|288
1621607400000|2021-05-21 14:30:00|16246.2|16240.2|16259.7|16253.7|16263.7|16257.7|16237.2|16231.2|687
1621607700000|2021-05-21 14:35:00|16260.7|16254.7|16235.2|16229.2|16260.7|16254.7|16228.2|16222.2|911
1621608000000|2021-05-21 14:40:00|16233.7|16227.7|16229.2|16223.2|16234.2|16228.2|16222.2|16216.2|644
1621608300000|2021-05-21 14:45:00|16227.7|16221.7|16230.7|16224.7|16231.7|16225.7|16217.2|16211.2|701
1621608600000|2021-05-21 14:50:00|16231.2|16225.2|16224.7|16218.7|16234.7|16228.7|16221.2|16215.2|364
1621608900000|2021-05-21 14:55:00|16225.2|16219.2|16241.2|16235.2|16242.2|16236.2|16223.7|16217.7|499
1621609200000|2021-05-21 15:00:00|16241.7|16235.7|16229.2|16223.2|16243.2|16237.2|16227.7|16221.7|412
1621609500000|2021-05-21 15:05:00|16230.2|16224.2|16242.7|16236.7|16247.2|16241.2|16230.2|16224.2|415
1621609800000|2021-05-21 15:10:00|16241.7|16235.7|16240.2|16234.2|16243.7|16237.7|16235.2|16229.2|216
1621610100000|2021-05-21 15:15:00|16240.7|16234.7|16249.7|16243.7|16249.7|16243.7|16238.7|16232.7|314
1621610400000|2021-05-21 15:20:00|16248.7|16242.7|16237.2|16231.2|16249.7|16243.7|16236.2|16230.2|238
1621610700000|2021-05-21 15:25:00|16236.2|16230.2|16202.7|16196.7|16241.2|16235.2|16201.2|16195.2|1105
1621611000000|2021-05-21 15:30:00|16203.7|16197.7|16208.7|16202.7|16214.2|16208.2|16193.7|16187.7|803
1621611300000|2021-05-21 15:35:00|16208.2|16202.2|16193.7|16187.7|16208.2|16202.2|16181.2|16175.2|910
1621611600000|2021-05-21 15:40:00|16192.2|16186.2|16191.2|16185.2|16198.7|16192.7|16175.7|16169.7|689
1621611900000|2021-05-21 15:45:00|16191.7|16185.7|16179.2|16173.2|16192.7|16186.7|16177.7|16171.7|520
1621612200000|2021-05-21 15:50:00|16178.7|16172.7|16171.7|16165.7|16191.2|16185.2|16170.2|16164.2|593
1621612500000|2021-05-21 15:55:00|16172.2|16166.2|16160.7|16154.7|16172.7|16166.7|16154.7|16148.7|890
1621612800000|2021-05-21 16:00:00|16161.2|16155.2|16170.2|16164.2|16170.7|16164.7|16146.2|16140.2|1270
1621613100000|2021-05-21 16:05:00|16168.7|16162.7|16141.7|16135.7|16170.7|16164.7|16140.7|16134.7|907
1621613400000|2021-05-21 16:10:00|16142.2|16136.2|16154.2|16148.2|16158.2|16152.2|16140.2|16134.2|641
1621613700000|2021-05-21 16:15:00|16153.2|16147.2|16160.2|16154.2|16165.2|16159.2|16150.7|16144.7|380
1621614000000|2021-05-21 16:20:00|16159.7|16153.7|16160.7|16154.7|16167.2|16161.2|16153.2|16147.2|295
1621614300000|2021-05-21 16:25:00|16161.7|16155.7|16172.7|16166.7|16175.2|16169.2|16157.2|16151.2|448
1621614600000|2021-05-21 16:30:00|16172.2|16166.2|16170.7|16164.7|16184.7|16178.7|16170.2|16164.2|542
1621614900000|2021-05-21 16:35:00|16171.2|16165.2|16178.2|16172.2|16178.7|16172.7|16166.2|16160.2|268
1621615200000|2021-05-21 16:40:00|16178.7|16172.7|16177.2|16171.2|16182.2|16176.2|16171.2|16165.2|256
1621615500000|2021-05-21 16:45:00|16175.7|16169.7|16163.7|16157.7|16175.7|16169.7|16156.2|16150.2|368
1621615800000|2021-05-21 16:50:00|16163.2|16157.2|16138.2|16132.2|16164.7|16158.7|16133.7|16127.7|808
1621616100000|2021-05-21 16:55:00|16138.7|16132.7|16145.2|16139.2|16149.2|16143.2|16130.2|16124.2|631
1621616400000|2021-05-21 17:00:00|16144.2|16138.2|16148.7|16142.7|16151.7|16145.7|16137.7|16131.7|338
1621616700000|2021-05-21 17:05:00|16147.7|16141.7|16145.7|16139.7|16153.7|16147.7|16145.2|16139.2|198
1621617000000|2021-05-21 17:10:00|16145.2|16139.2|16143.2|16137.2|16154.2|16148.2|16141.2|16135.2|142
1621617300000|2021-05-21 17:15:00|16142.2|16136.2|16137.7|16131.7|16149.2|16143.2|16132.7|16126.7|350
1621617600000|2021-05-21 17:20:00|16138.2|16132.2|16144.7|16138.7|16153.2|16147.2|16137.7|16131.7|409
1621617900000|2021-05-21 17:25:00|16145.2|16139.2|16146.2|16140.2|16149.2|16143.2|16140.2|16134.2|229
1621618200000|2021-05-21 17:30:00|16146.7|16140.7|16159.7|16153.7|16161.2|16155.2|16145.2|16139.2|410
1621618500000|2021-05-21 17:35:00|16159.2|16153.2|16167.2|16161.2|16167.7|16161.7|16157.2|16151.2|303
1621618800000|2021-05-21 17:40:00|16167.7|16161.7|16160.2|16154.2|16168.2|16162.2|16156.2|16150.2|240
1621619100000|2021-05-21 17:45:00|16160.7|16154.7|16164.7|16158.7|16165.2|16159.2|16154.2|16148.2|102
1621619400000|2021-05-21 17:50:00|16165.2|16159.2|16163.2|16157.2|16169.2|16163.2|16161.2|16155.2|123
1621619700000|2021-05-21 17:55:00|16163.7|16157.7|16158.2|16152.2|16164.2|16158.2|16155.2|16149.2|126
1621620000000|2021-05-21 18:00:00|16160.7|16154.7|16158.7|16152.7|16164.2|16158.2|16155.2|16149.2|128
1621620300000|2021-05-21 18:05:00|16159.2|16153.2|16170.7|16164.7|16173.2|16167.2|16158.7|16152.7|203
1621620600000|2021-05-21 18:10:00|16171.2|16165.2|16168.7|16162.7|16174.2|16168.2|16164.7|16158.7|207
1621620900000|2021-05-21 18:15:00|16168.2|16162.2|16162.2|16156.2|16168.2|16162.2|16160.7|16154.7|90
1621621200000|2021-05-21 18:20:00|16162.7|16156.7|16155.7|16149.7|16162.7|16156.7|16152.2|16146.2|212
1621621500000|2021-05-21 18:25:00|16156.7|16150.7|16129.2|16123.2|16158.2|16152.2|16125.7|16119.7|681
1621621800000|2021-05-21 18:30:00|16129.7|16123.7|16127.7|16121.7|16140.2|16134.2|16120.7|16114.7|456
1621622100000|2021-05-21 18:35:00|16128.2|16122.2|16116.7|16110.7|16134.7|16128.7|16115.7|16109.7|408
1621622400000|2021-05-21 18:40:00|16116.2|16110.2|16102.7|16096.7|16116.2|16110.2|16090.7|16084.7|1177
1621622700000|2021-05-21 18:45:00|16103.7|16097.7|16094.7|16088.7|16111.7|16105.7|16081.7|16075.7|550
1621623000000|2021-05-21 18:50:00|16095.7|16089.7|16099.7|16093.7|16103.7|16097.7|16089.2|16083.2|176
1621623300000|2021-05-21 18:55:00|16100.7|16094.7|16102.7|16096.7|16109.7|16103.7|16099.7|16093.7|200
1621623600000|2021-05-21 19:00:00|16102.2|16096.2|16092.7|16086.7|16104.7|16098.7|16083.2|16077.2|273
1621623900000|2021-05-21 19:05:00|16093.7|16087.7|16103.2|16097.2|16104.7|16098.7|16093.7|16087.7|151
1621624200000|2021-05-21 19:10:00|16102.7|16096.7|16110.7|16104.7|16122.7|16116.7|16102.2|16096.2|312
1621624500000|2021-05-21 19:15:00|16108.7|16102.7|16115.2|16109.2|16119.7|16113.7|16105.7|16099.7|129
1621624800000|2021-05-21 19:20:00|16114.7|16108.7|16118.2|16112.2|16125.2|16119.2|16112.2|16106.2|218
1621625100000|2021-05-21 19:25:00|16117.7|16111.7|16107.2|16101.2|16117.7|16111.7|16106.7|16100.7|137
1621625400000|2021-05-21 19:30:00|16108.2|16102.2|16091.7|16085.7|16108.7|16102.7|16087.2|16081.2|305
1621625700000|2021-05-21 19:35:00|16091.2|16085.2|16101.2|16095.2|16105.7|16099.7|16091.2|16085.2|193
1621626000000|2021-05-21 19:40:00|16100.7|16094.7|16083.2|16077.2|16106.2|16100.2|16083.2|16077.2|213
1621626300000|2021-05-21 19:45:00|16086.2|16080.2|16084.7|16078.7|16087.2|16081.2|16067.2|16061.2|456
1621626600000|2021-05-21 19:50:00|16080.7|16074.7|16085.7|16079.7|16097.2|16091.2|16080.2|16074.2|265
1621626900000|2021-05-21 19:55:00|16086.2|16080.2|16083.2|16077.2|16089.2|16083.2|16061.7|16055.7|301
1621627200000|2021-05-21 20:00:00|16083.7|16077.7|16081.2|16075.2|16091.7|16085.7|16077.2|16071.2|262
1621627500000|2021-05-21 20:05:00|16080.7|16074.7|16072.7|16066.7|16081.7|16075.7|16070.2|16064.2|113
1621627800000|2021-05-21 20:10:00|16073.2|16067.2|16071.2|16065.2|16076.2|16070.2|16067.7|16061.7|148
1621628100000|2021-05-21 20:15:00|16070.2|16064.2|16068.2|16062.2|16073.2|16067.2|16064.7|16058.7|175
1621628400000|2021-05-21 20:20:00|16067.7|16061.7|16055.2|16049.2|16068.2|16062.2|16051.2|16045.2|336
1621628700000|2021-05-21 20:25:00|16055.7|16049.7|16052.7|16046.7|16058.7|16052.7|16052.2|16046.2|122
1621629000000|2021-05-21 20:30:00|16052.2|16046.2|16051.2|16045.2|16056.7|16050.7|16050.2|16044.2|98
1621629300000|2021-05-21 20:35:00|16051.7|16045.7|16043.7|16037.7|16051.7|16045.7|16043.2|16037.2|365
1621629600000|2021-05-21 20:40:00|16043.2|16037.2|16048.2|16042.2|16048.2|16042.2|16043.2|16037.2|162
1621629900000|2021-05-21 20:45:00|16051.7|16045.7|16075.2|16069.2|16075.2|16069.2|16051.7|16045.7|203
1621630200000|2021-05-21 20:50:00|16076.2|16070.2|16119.7|16113.7|16120.2|16114.2|16075.2|16069.2|459
1621630500000|2021-05-21 20:55:00|16120.2|16114.2|16087.2|16081.2|16131.2|16125.2|16087.2|16081.2|510
1621807200000|2021-05-23 22:00:00|16068.9|16054.9|15920.4|15906.4|16069.6|16055.6|15919|15905|0
1621807500000|2021-05-23 22:05:00|15919.7|15905.7|15952.5|15938.5|15953.3|15939.3|15905.5|15891.5|0
1621807800000|2021-05-23 22:10:00|15954.5|15940.5|15985.8|15971.8|16019.6|16005.6|15952.1|15938.1|0
1621808100000|2021-05-23 22:15:00|15986.1|15972.1|15976.4|15962.4|15999.5|15985.5|15971|15957|0
1621808400000|2021-05-23 22:20:00|15976.8|15962.8|15993|15979|15993|15979|15976.4|15962.4|0
1621808700000|2021-05-23 22:25:00|15993.7|15979.7|15992|15978|15993.7|15979.7|15988|15974|0
1621809000000|2021-05-23 22:30:00|15992.7|15978.7|15968.4|15954.4|15993.4|15979.4|15968.4|15954.4|0
1621809300000|2021-05-23 22:35:00|15968.8|15954.8|15974.8|15960.8|15976.8|15962.8|15968.8|15954.8|0
1621809600000|2021-05-23 22:40:00|15975.1|15961.1|15974.5|15960.5|15979|15965|15974.1|15960.1|0
1621809900000|2021-05-23 22:45:00|15975.2|15961.2|15976.5|15962.5|15978.6|15964.6|15975.2|15961.2|0
1621810200000|2021-05-23 22:50:00|15977.2|15963.2|15971.9|15957.9|15977.2|15963.2|15971.1|15957.1|0
1621810500000|2021-05-23 22:55:00|15972.2|15958.2|15976|15962|15976.6|15962.6|15971.9|15957.9|0
1621810800000|2021-05-23 23:00:00|15976.6|15962.6|15976.2|15962.2|15979.3|15965.3|15976|15962|0
1621811100000|2021-05-23 23:05:00|15979.6|15965.6|15979.9|15965.9|15987.1|15973.1|15978.9|15964.9|0
1621811400000|2021-05-23 23:10:00|15978.6|15964.6|15984.5|15970.5|15984.8|15970.8|15978.6|15964.6|0
1621811700000|2021-05-23 23:15:00|15985.2|15971.2|15987.9|15973.9|15989.9|15975.9|15985.2|15971.2|0
1621812000000|2021-05-23 23:20:00|15988.2|15974.2|15987|15973|15990.6|15976.6|15986.3|15972.3|0
1621812300000|2021-05-23 23:25:00|15986.7|15972.7|15988.9|15974.9|15990.2|15976.2|15984.3|15970.3|0
1621812600000|2021-05-23 23:30:00|15989.2|15975.2|15980.4|15966.4|15989.2|15975.2|15979.7|15965.7|0
1621812900000|2021-05-23 23:35:00|15980.7|15966.7|15987|15973|15987|15973|15980.4|15966.4|0
1621813200000|2021-05-23 23:40:00|15987.6|15973.6|15982.7|15968.7|15989.7|15975.7|15982.4|15968.4|0
1621813500000|2021-05-23 23:45:00|15980|15966|15999.3|15985.3|15999.3|15985.3|15976.2|15962.2|0
1621813800000|2021-05-23 23:50:00|15997.3|15983.3|15990.5|15976.5|15998.6|15984.6|15990.5|15976.5|0
1621814100000|2021-05-23 23:55:00|15989.8|15975.8|15992.7|15978.7|15999.2|15985.2|15989.8|15975.8|0
1621814400000|2021-05-24 00:00:00|15994.1|15980.1|16011.1|15997.1|16015.4|16001.4|15992.7|15978.7|0
1621814700000|2021-05-24 00:05:00|16011.8|15997.8|16029.9|16015.9|16032|16018|16011.1|15997.1|0
1621815000000|2021-05-24 00:10:00|16030.6|16016.6|16043.6|16029.6|16054.4|16040.4|16030.6|16016.6|0
1621815300000|2021-05-24 00:15:00|16043.9|16029.9|16005.7|15991.7|16044.9|16030.9|16003.7|15989.7|0
1621815600000|2021-05-24 00:20:00|16006.1|15992.1|16007.9|15993.9|16011.3|15997.3|16005.9|15991.9|0
1621815900000|2021-05-24 00:25:00|16008.3|15994.3|16002|15988|16010.6|15996.6|16002|15988|0
1621816200000|2021-05-24 00:30:00|16002.3|15988.3|15981.1|15967.1|16008|15994|15981|15967|0
1621816500000|2021-05-24 00:35:00|15981.3|15967.3|15967.3|15953.3|15983.3|15969.3|15964.3|15950.3|0
1621816800000|2021-05-24 00:40:00|15967.5|15953.5|16062.3|16048.3|16062.5|16048.5|15964.3|15950.3|0
1621817100000|2021-05-24 00:45:00|16115.2|16111.2|16162.7|16158.7|16167.2|16163.2|16108.7|16104.7|6715
1621817400000|2021-05-24 00:50:00|16162.2|16158.2|16188.7|16184.7|16199.7|16195.7|16150.2|16146.2|3424
1621817700000|2021-05-24 00:55:00|16189.7|16185.7|16182.7|16178.7|16197.7|16193.7|16171.7|16167.7|2164
1621818000000|2021-05-24 01:00:00|16182.2|16178.2|16182.7|16178.7|16225.7|16221.7|16159.7|16155.7|7485
1621818300000|2021-05-24 01:05:00|16184.7|16180.7|16228.2|16224.2|16230.2|16226.2|16165.2|16161.2|4008
1621818600000|2021-05-24 01:10:00|16227.7|16223.7|16194.7|16190.7|16241.7|16237.7|16188.2|16184.2|3998
1621818900000|2021-05-24 01:15:00|16195.2|16191.2|16247.7|16243.7|16251.2|16247.2|16173.7|16169.7|4489
1621819200000|2021-05-24 01:20:00|16245.2|16241.2|16215.2|16211.2|16253.7|16249.7|16203.2|16199.2|3411
1621819500000|2021-05-24 01:25:00|16215.7|16211.7|16193.7|16189.7|16240.2|16236.2|16188.2|16184.2|2858
1621819800000|2021-05-24 01:30:00|16190.7|16186.7|16226.2|16222.2|16234.7|16230.7|16185.7|16181.7|2935
1621820100000|2021-05-24 01:35:00|16225.2|16221.2|16229.7|16225.7|16260.2|16256.2|16221.7|16217.7|3660
1621820400000|2021-05-24 01:40:00|16229.2|16225.2|16262.2|16258.2|16264.7|16260.7|16202.2|16198.2|3160
1621820700000|2021-05-24 01:45:00|16261.7|16257.7|16279.7|16275.7|16280.2|16276.2|16244.7|16240.7|3162
1621821000000|2021-05-24 01:50:00|16280.2|16276.2|16282.7|16278.7|16283.2|16279.2|16262.2|16258.2|1937
1621821300000|2021-05-24 01:55:00|16280.2|16276.2|16292.7|16288.7|16300.2|16296.2|16272.2|16268.2|2643
1621821600000|2021-05-24 02:00:00|16292.2|16288.2|16276.7|16272.7|16307.2|16303.2|16270.7|16266.7|2635
1621821900000|2021-05-24 02:05:00|16276.2|16272.2|16251.7|16247.7|16280.2|16276.2|16251.2|16247.2|2277
1621822200000|2021-05-24 02:10:00|16251.2|16247.2|16203.2|16199.2|16270.2|16266.2|16203.2|16199.2|3302
1621822500000|2021-05-24 02:15:00|16202.2|16198.2|16214.7|16210.7|16231.7|16227.7|16187.2|16183.2|3263
1621822800000|2021-05-24 02:20:00|16215.2|16211.2|16231.2|16227.2|16237.2|16233.2|16207.2|16203.2|1722
1621823100000|2021-05-24 02:25:00|16231.7|16227.7|16244.7|16240.7|16244.7|16240.7|16204.7|16200.7|2003
1621823400000|2021-05-24 02:30:00|16245.2|16241.2|16266.7|16262.7|16267.2|16263.2|16232.7|16228.7|2098
1621823700000|2021-05-24 02:35:00|16265.7|16261.7|16267.7|16263.7|16278.2|16274.2|16259.7|16255.7|1684
1621824000000|2021-05-24 02:40:00|16270.2|16266.2|16258.2|16254.2|16282.2|16278.2|16251.7|16247.7|1534
1621824300000|2021-05-24 02:45:00|16257.7|16253.7|16246.7|16242.7|16266.2|16262.2|16239.2|16235.2|1491
1621824600000|2021-05-24 02:50:00|16245.7|16241.7|16276.7|16272.7|16278.2|16274.2|16245.2|16241.2|1205
1621824900000|2021-05-24 02:55:00|16277.2|16273.2|16313.2|16309.2|16313.2|16309.2|16275.2|16271.2|3036
1621825200000|2021-05-24 03:00:00|16312.7|16308.7|16316.2|16312.2|16329.2|16325.2|16311.2|16307.2|2835
1621825500000|2021-05-24 03:05:00|16319.7|16315.7|16318.7|16314.7|16326.2|16322.2|16304.7|16300.7|1478
1621825800000|2021-05-24 03:10:00|16319.7|16315.7|16334|16330|16341.2|16337.2|16307.7|16303.7|2262
1621826100000|2021-05-24 03:15:00|16335|16331|16327.5|16323.5|16346.5|16342.5|16326|16322|2515
1621826400000|2021-05-24 03:20:00|16329.5|16325.5|16347.5|16343.5|16358.5|16354.5|16318|16314|2545
1621826700000|2021-05-24 03:25:00|16346.5|16342.5|16367|16363|16374|16370|16343.5|16339.5|2573
1621827000000|2021-05-24 03:30:00|16368.5|16364.5|16379|16375|16381|16377|16356.5|16352.5|2067
1621827300000|2021-05-24 03:35:00|16380|16376|16349.5|16345.5|16389.5|16385.5|16349.5|16345.5|2272
1621827600000|2021-05-24 03:40:00|16350|16346|16367.5|16363.5|16367.5|16363.5|16337|16333|1884
1621827900000|2021-05-24 03:45:00|16368|16364|16342.5|16338.5|16373|16369|16340.5|16336.5|1825
1621828200000|2021-05-24 03:50:00|16342|16338|16351.5|16347.5|16364.5|16360.5|16335|16331|1370
1621828500000|2021-05-24 03:55:00|16351|16347|16358|16354|16376|16372|16343|16339|1308
1621828800000|2021-05-24 04:00:00|16356|16352|16343.5|16339.5|16368|16364|16335|16331|1240
1621829100000|2021-05-24 04:05:00|16342.5|16338.5|16352|16348|16362.5|16358.5|16329|16325|1740
1621829400000|2021-05-24 04:10:00|16351|16347|16326.5|16322.5|16361|16357|16318|16314|1793
1621829700000|2021-05-24 04:15:00|16326|16322|16306|16302|16336.5|16332.5|16303.5|16299.5|1958
1621830000000|2021-05-24 04:20:00|16305|16301|16275.5|16271.5|16315|16311|16267.5|16263.5|2788
1621830300000|2021-05-24 04:25:00|16275|16271|16293|16289|16310.5|16306.5|16273|16269|1821
1621830600000|2021-05-24 04:30:00|16293.5|16289.5|16270.5|16266.5|16312.5|16308.5|16262.5|16258.5|2009
1621830900000|2021-05-24 04:35:00|16270|16266|16300|16296|16305|16301|16267.5|16263.5|1342
1621831200000|2021-05-24 04:40:00|16299|16295|16329.5|16325.5|16336|16332|16299|16295|1813
1621831500000|2021-05-24 04:45:00|16330.5|16326.5|16329|16325|16338.5|16334.5|16320.5|16316.5|1302
1621831800000|2021-05-24 04:50:00|16328|16324|16345|16341|16346.5|16342.5|16323.5|16319.5|1083
1621832100000|2021-05-24 04:55:00|16344.5|16340.5|16337.5|16333.5|16355|16351|16336|16332|900
1621832400000|2021-05-24 05:00:00|16336.5|16332.5|16350.5|16346.5|16353|16349|16326|16322|1230
1621832700000|2021-05-24 05:05:00|16350|16346|16335.5|16331.5|16351|16347|16334.5|16330.5|880
1621833000000|2021-05-24 05:10:00|16336|16332|16327|16323|16346|16342|16325.5|16321.5|986
1621833300000|2021-05-24 05:15:00|16326|16322|16327|16323|16334|16330|16310|16306|1293
1621833600000|2021-05-24 05:20:00|16327.5|16323.5|16336|16332|16338|16334|16327|16323|737
1621833900000|2021-05-24 05:25:00|16335|16331|16334.5|16330.5|16348.5|16344.5|16330|16326|1784
1621834200000|2021-05-24 05:30:00|16335|16331|16325.5|16321.5|16336|16332|16316.5|16312.5|1388
1621834500000|2021-05-24 05:35:00|16327.5|16323.5|16319|16315|16332|16328|16318.5|16314.5|1038
1621834800000|2021-05-24 05:40:00|16321|16317|16314.5|16310.5|16322|16318|16306|16302|1835
1621835100000|2021-05-24 05:45:00|16320.5|16306.5|16315.6|16301.6|16323.6|16309.6|16315.2|16301.2|3
1621835400000|2021-05-24 05:50:00|16315.9|16301.9|16314.7|16300.7|16317.4|16303.4|16314.2|16300.2|0
1621835700000|2021-05-24 05:55:00|16314.5|16300.5|16316.3|16302.3|16316.9|16302.9|16311.8|16297.8|0
1621836000000|2021-05-24 06:00:00|16316.1|16302.1|16336.2|16322.2|16338.9|16324.9|16312.9|16298.9|0
1621836300000|2021-05-24 06:05:00|16335.8|16321.8|16338.7|16324.7|16338.7|16324.7|16332.1|16318.1|0
1621836600000|2021-05-24 06:10:00|16338.6|16324.6|16342.7|16328.7|16345.1|16331.1|16335.2|16321.2|0
1621836900000|2021-05-24 06:15:00|16342.4|16328.4|16337.8|16323.8|16342.7|16328.7|16325.8|16311.8|0
1621837200000|2021-05-24 06:20:00|16337.9|16323.9|16344|16330|16352.3|16338.3|16337.8|16323.8|0
1621837500000|2021-05-24 06:25:00|16344.1|16330.1|16325.2|16311.2|16344.1|16330.1|16325.2|16311.2|0
1621837800000|2021-05-24 06:30:00|16325.3|16311.3|16325.4|16311.4|16329.1|16315.1|16324.6|16310.6|0
1621838100000|2021-05-24 06:35:00|16325.5|16311.5|16329.7|16315.7|16331.7|16317.7|16324.8|16310.8|0
1621838400000|2021-05-24 06:40:00|16329.8|16315.8|16327.3|16313.3|16330.1|16316.1|16326.5|16312.5|0
1621838700000|2021-05-24 06:45:00|16327.2|16313.2|16336.2|16322.2|16336.2|16322.2|16327.1|16313.1|0
1621839000000|2021-05-24 06:50:00|16336.1|16322.1|16340|16326|16341|16327|16335.8|16321.8|0
1621839300000|2021-05-24 06:55:00|16339.9|16325.9|16329.9|16315.9|16340.1|16326.1|16329.9|16315.9|0
1621839600000|2021-05-24 07:00:00|16330.5|16316.5|16321|16315|16330.5|16323.5|16306|16300|685
1621839900000|2021-05-24 07:05:00|16323.5|16317.5|16319.5|16313.5|16330.5|16324.5|16318.5|16312.5|397
1621840200000|2021-05-24 07:10:00|16320.5|16314.5|16330.5|16324.5|16332.5|16326.5|16319.5|16313.5|213
1621840500000|2021-05-24 07:15:00|16331.5|16325.5|16354|16348|16356.5|16350.5|16331.5|16325.5|759
1621840800000|2021-05-24 07:20:00|16353.5|16347.5|16354|16348|16359|16353|16346.5|16340.5|467
1621841100000|2021-05-24 07:25:00|16354.5|16348.5|16358.5|16352.5|16364|16358|16354.5|16348.5|295
1621841400000|2021-05-24 07:30:00|16359|16353|16360|16354|16364|16358|16356|16350|345
1621841700000|2021-05-24 07:35:00|16359.5|16353.5|16354.5|16348.5|16362.5|16356.5|16354.5|16348.5|184
1621842000000|2021-05-24 07:40:00|16355|16349|16355|16349|16360|16354|16352.5|16346.5|181
1621842300000|2021-05-24 07:45:00|16355.5|16349.5|16350|16344|16357|16351|16349|16343|153
1621842600000|2021-05-24 07:50:00|16349|16343|16350.5|16344.5|16351|16345|16346.5|16340.5|123
1621842900000|2021-05-24 07:55:00|16351.5|16345.5|16357|16351|16357.5|16351.5|16351|16345|173
1621843200000|2021-05-24 08:00:00|16356.5|16350.5|16350|16344|16359.5|16353.5|16349|16343|190
1621843500000|2021-05-24 08:05:00|16349.5|16343.5|16355.5|16349.5|16355.5|16349.5|16346.5|16340.5|103
1621843800000|2021-05-24 08:10:00|16354.5|16348.5|16349.5|16343.5|16358|16352|16348|16342|105
1621844100000|2021-05-24 08:15:00|16349|16343|16345.5|16339.5|16349|16343|16339.5|16333.5|302
1621844400000|2021-05-24 08:20:00|16345|16339|16341.5|16335.5|16345.5|16339.5|16339.5|16333.5|111
1621844700000|2021-05-24 08:25:00|16342|16336|16339|16333|16342|16336|16337.5|16331.5|170
1621845000000|2021-05-24 08:30:00|16339.5|16333.5|16332|16326|16341|16335|16329|16323|390
1621845300000|2021-05-24 08:35:00|16332.5|16326.5|16326|16320|16333.5|16327.5|16321.5|16315.5|316
1621845600000|2021-05-24 08:40:00|16326.5|16320.5|16332.5|16326.5|16336|16330|16326|16320|155
1621845900000|2021-05-24 08:45:00|16331.5|16325.5|16336|16330|16336.5|16330.5|16330.5|16324.5|134
1621846200000|2021-05-24 08:50:00|16336.5|16330.5|16332|16326|16336.5|16330.5|16329|16323|94
1621846500000|2021-05-24 08:55:00|16332.5|16326.5|16327|16321|16336.5|16330.5|16326|16320|111
1621846800000|2021-05-24 09:00:00|16328|16322|16331.5|16325.5|16334|16328|16327|16321|120
1621847100000|2021-05-24 09:05:00|16331|16325|16344|16338|16345|16339|16327.5|16321.5|248
1621847400000|2021-05-24 09:10:00|16343.5|16337.5|16343.5|16337.5|16348.5|16342.5|16342.5|16336.5|194
1621847700000|2021-05-24 09:15:00|16345.5|16339.5|16343|16337|16351.5|16345.5|16342.5|16336.5|136
1621848000000|2021-05-24 09:20:00|16343.5|16337.5|16345|16339|16349.5|16343.5|16342|16336|107
1621848300000|2021-05-24 09:25:00|16346|16340|16343|16337|16347.5|16341.5|16342|16336|55
1621848600000|2021-05-24 09:30:00|16343.5|16337.5|16342.5|16336.5|16344|16338|16337|16331|147
1621848900000|2021-05-24 09:35:00|16342|16336|16340.5|16334.5|16343.5|16337.5|16340.5|16334.5|25
1621849200000|2021-05-24 09:40:00|16341|16335|16334|16328|16343.5|16337.5|16334|16328|116
1621849500000|2021-05-24 09:45:00|16334.5|16328.5|16339|16333|16339.5|16333.5|16334.5|16328.5|102
1621849800000|2021-05-24 09:50:00|16340|16334|16343.5|16337.5|16344|16338|16339|16333|44
1621850100000|2021-05-24 09:55:00|16344|16338|16345|16339|16347|16341|16342.5|16336.5|77
1621850400000|2021-05-24 10:00:00|16345.5|16339.5|16348.5|16342.5|16348.5|16342.5|16343.5|16337.5|62
1621850700000|2021-05-24 10:05:00|16347|16341|16340|16334|16348.5|16342.5|16339.5|16333.5|56
1621851000000|2021-05-24 10:10:00|16341|16335|16343.5|16337.5|16346.5|16340.5|16339|16333|74
1621851300000|2021-05-24 10:15:00|16344|16338|16339.5|16333.5|16345.5|16339.5|16339.5|16333.5|28
1621851600000|2021-05-24 10:20:00|16340|16334|16340|16334|16342|16336|16339.5|16333.5|33
1621851900000|2021-05-24 10:25:00|16339.5|16333.5|16334.5|16328.5|16339.5|16333.5|16331.5|16325.5|154
1621852200000|2021-05-24 10:30:00|16334|16328|16332.5|16326.5|16334.5|16328.5|16326.5|16320.5|246
1621852500000|2021-05-24 10:35:00|16331.5|16325.5|16330.5|16324.5|16332.5|16326.5|16330.5|16324.5|44
1621852800000|2021-05-24 10:40:00|16331.5|16325.5|16334|16328|16335.5|16329.5|16331.5|16325.5|46
1621853100000|2021-05-24 10:45:00|16333.5|16327.5|16332|16326|16334|16328|16328.5|16322.5|93
1621853400000|2021-05-24 10:50:00|16331.5|16325.5|16330|16324|16332|16326|16326.5|16320.5|109
1621853700000|2021-05-24 10:55:00|16329.5|16323.5|16331.5|16325.5|16333.5|16327.5|16328.5|16322.5|52
1621854000000|2021-05-24 11:00:00|16331|16325|16333.5|16327.5|16334.5|16328.5|16329.5|16323.5|71
1621854300000|2021-05-24 11:05:00|16332|16326|16324.5|16318.5|16333|16327|16324.5|16318.5|125
1621854600000|2021-05-24 11:10:00|16325.5|16319.5|16316.5|16310.5|16325.5|16319.5|16316.5|16310.5|258
1621854900000|2021-05-24 11:15:00|16316|16310|16309.5|16303.5|16316|16310|16299|16293|758
1621855200000|2021-05-24 11:20:00|16308.5|16302.5|16314.5|16308.5|16317.5|16311.5|16304.5|16298.5|263
1621855500000|2021-05-24 11:25:00|16315.5|16309.5|16314|16308|16318.5|16312.5|16312|16306|143
1621855800000|2021-05-24 11:30:00|16313.5|16307.5|16307.5|16301.5|16315|16309|16301.5|16295.5|248
1621856100000|2021-05-24 11:35:00|16307|16301|16297.5|16291.5|16307.5|16301.5|16291|16285|396
1621856400000|2021-05-24 11:40:00|16297|16291|16296.5|16290.5|16304|16298|16296|16290|139
1621856700000|2021-05-24 11:45:00|16295|16289|16302.5|16296.5|16303|16297|16288|16282|260
1621857000000|2021-05-24 11:50:00|16303.5|16297.5|16303.5|16297.5|16307|16301|16301|16295|154
1621857300000|2021-05-24 11:55:00|16304.5|16298.5|16308.5|16302.5|16312|16306|16301.5|16295.5|206
1621857600000|2021-05-24 12:00:00|16307.5|16301.5|16316|16310|16318.5|16312.5|16307|16301|242
1621857900000|2021-05-24 12:05:00|16316.5|16310.5|16318.5|16312.5|16319.5|16313.5|16312|16306|161
1621858200000|2021-05-24 12:10:00|16319|16313|16316|16310|16323|16317|16315.5|16309.5|185
1621858500000|2021-05-24 12:15:00|16316.5|16310.5|16317|16311|16317|16311|16312.5|16306.5|95
1621858800000|2021-05-24 12:20:00|16316.5|16310.5|16322.5|16316.5|16322.5|16316.5|16313.5|16307.5|80
1621859100000|2021-05-24 12:25:00|16322|16316|16324|16318|16327|16321|16319|16313|156
1621859400000|2021-05-24 12:30:00|16323.5|16317.5|16333.5|16327.5|16337.5|16331.5|16323.5|16317.5|325
1621859700000|2021-05-24 12:35:00|16334|16328|16333.5|16327.5|16337.5|16331.5|16331|16325|197
1621860000000|2021-05-24 12:40:00|16334|16328|16334.5|16328.5|16338|16332|16334|16328|106
1621860300000|2021-05-24 12:45:00|16335|16329|16331.5|16325.5|16335|16329|16328.5|16322.5|144
1621860600000|2021-05-24 12:50:00|16331|16325|16329|16323|16333.5|16327.5|16328|16322|104
1621860900000|2021-05-24 12:55:00|16330.5|16324.5|16330.5|16324.5|16332|16326|16328.5|16322.5|104
1621861200000|2021-05-24 13:00:00|16330|16324|16350.5|16344.5|16355.5|16349.5|16330|16324|587
1621861500000|2021-05-24 13:05:00|16350|16344|16354.5|16348.5|16360|16354|16350|16344|549
1621861800000|2021-05-24 13:10:00|16355|16349|16350|16344|16355|16349|16347.5|16341.5|226
1621862100000|2021-05-24 13:15:00|16349.5|16343.5|16344.5|16338.5|16358|16352|16344.5|16338.5|256
1621862400000|2021-05-24 13:20:00|16345.5|16339.5|16344.5|16338.5|16348|16342|16342|16336|145
1621862700000|2021-05-24 13:25:00|16346|16340|16345|16339|16346|16340|16338|16332|157
1621863000000|2021-05-24 13:30:00|16344.5|16338.5|16343.5|16337.5|16352|16346|16329.5|16323.5|588
1621863300000|2021-05-24 13:35:00|16344|16338|16371.5|16365.5|16375.5|16369.5|16343|16337|1114
1621863600000|2021-05-24 13:40:00|16373|16367|16392|16386|16398|16392|16373|16367|1512
1621863900000|2021-05-24 13:45:00|16393.5|16387.5|16401.5|16395.5|16401.5|16395.5|16383|16377|763
1621864200000|2021-05-24 13:50:00|16401|16395|16398.5|16392.5|16406.5|16400.5|16395|16389|697
1621864500000|2021-05-24 13:55:00|16399|16393|16411.5|16405.5|16411.5|16405.5|16398.5|16392.5|412
1621864800000|2021-05-24 14:00:00|16413|16407|16413.5|16407.5|16423|16417|16409.5|16403.5|973
1621865100000|2021-05-24 14:05:00|16414|16408|16425|16419|16425.5|16419.5|16407.5|16401.5|441
1621865400000|2021-05-24 14:10:00|16425.5|16419.5|16434.5|16428.5|16439.5|16433.5|16423.5|16417.5|742
1621865700000|2021-05-24 14:15:00|16435.5|16429.5|16435.5|16429.5|16451|16445|16434.5|16428.5|1085
1621866000000|2021-05-24 14:20:00|16436|16430|16456.5|16450.5|16457.5|16451.5|16436|16430|1039
1621866300000|2021-05-24 14:25:00|16459.5|16453.5|16448.5|16442.5|16459.5|16453.5|16444.5|16438.5|586
1621866600000|2021-05-24 14:30:00|16449.5|16443.5|16448.5|16442.5|16454.5|16448.5|16441.5|16435.5|349
1621866900000|2021-05-24 14:35:00|16447.5|16441.5|16467|16461|16468.5|16462.5|16446|16440|611
1621867200000|2021-05-24 14:40:00|16467.5|16461.5|16454|16448|16469.5|16463.5|16453.5|16447.5|573
1621867500000|2021-05-24 14:45:00|16453.5|16447.5|16452|16446|16454.5|16448.5|16444|16438|563
1621867800000|2021-05-24 14:50:00|16451.5|16445.5|16447|16441|16462.5|16456.5|16446.5|16440.5|485
1621868100000|2021-05-24 14:55:00|16447.5|16441.5|16439.5|16433.5|16455|16449|16436.5|16430.5|492
1621868400000|2021-05-24 15:00:00|16440.5|16434.5|16434.5|16428.5|16450|16444|16433.5|16427.5|429
1621868700000|2021-05-24 15:05:00|16434|16428|16445|16439|16448|16442|16432.5|16426.5|340
1621869000000|2021-05-24 15:10:00|16444.5|16438.5|16452.5|16446.5|16455.5|16449.5|16444.5|16438.5|312
1621869300000|2021-05-24 15:15:00|16453|16447|16466|16460|16466.5|16460.5|16452.5|16446.5|362
1621869600000|2021-05-24 15:20:00|16466.5|16460.5|16458|16452|16466.5|16460.5|16454.5|16448.5|242
1621869900000|2021-05-24 15:25:00|16458.5|16452.5|16454.5|16448.5|16459.5|16453.5|16452|16446|146
1621870200000|2021-05-24 15:30:00|16455|16449|16463.5|16457.5|16463.5|16457.5|16453|16447|196
1621870500000|2021-05-24 15:35:00|16464|16458|16456|16450|16464.5|16458.5|16455.5|16449.5|162
1621870800000|2021-05-24 15:40:00|16456.5|16450.5|16458.5|16452.5|16461.5|16455.5|16452.5|16446.5|151
1621871100000|2021-05-24 15:45:00|16459|16453|16457|16451|16464.5|16458.5|16453|16447|121
1621871400000|2021-05-24 15:50:00|16456.5|16450.5|16448|16442|16457|16451|16445.5|16439.5|236
1621871700000|2021-05-24 15:55:00|16447.5|16441.5|16450.5|16444.5|16454.5|16448.5|16444.5|16438.5|165
1621872000000|2021-05-24 16:00:00|16451|16445|16458.5|16452.5|16459.5|16453.5|16448|16442|270
1621872300000|2021-05-24 16:05:00|16460.5|16454.5|16449.5|16443.5|16464|16458|16449.5|16443.5|204
1621872600000|2021-05-24 16:10:00|16450.5|16444.5|16447.5|16441.5|16452|16446|16443.5|16437.5|214
1621872900000|2021-05-24 16:15:00|16448|16442|16447|16441|16451|16445|16445.5|16439.5|96
1621873200000|2021-05-24 16:20:00|16446.5|16440.5|16449.5|16443.5|16452.5|16446.5|16445.5|16439.5|61
1621873500000|2021-05-24 16:25:00|16450|16444|16450|16444|16451.5|16445.5|16443.5|16437.5|183
1621873800000|2021-05-24 16:30:00|16450.5|16444.5|16452.5|16446.5|16456|16450|16450|16444|117
1621874100000|2021-05-24 16:35:00|16455|16449|16456|16450|16459.5|16453.5|16454|16448|169
1621874400000|2021-05-24 16:40:00|16455.5|16449.5|16453|16447|16455.5|16449.5|16450|16444|121
1621874700000|2021-05-24 16:45:00|16453.5|16447.5|16456.5|16450.5|16458.5|16452.5|16451.5|16445.5|57
1621875000000|2021-05-24 16:50:00|16456|16450|16452.5|16446.5|16458.5|16452.5|16450.5|16444.5|106
1621875300000|2021-05-24 16:55:00|16453|16447|16453|16447|16454|16448|16449.5|16443.5|37
1621875600000|2021-05-24 17:00:00|16452.5|16446.5|16452|16446|16453|16447|16448|16442|116
1621875900000|2021-05-24 17:05:00|16451.5|16445.5|16449|16443|16453|16447|16446.5|16440.5|119
1621876200000|2021-05-24 17:10:00|16450|16444|16452.5|16446.5|16452.5|16446.5|16448.5|16442.5|48
1621876500000|2021-05-24 17:15:00|16453.5|16447.5|16457|16451|16458.5|16452.5|16451.5|16445.5|66
1621876800000|2021-05-24 17:20:00|16456.5|16450.5|16468.5|16462.5|16475.5|16469.5|16456.5|16450.5|693
1621877100000|2021-05-24 17:25:00|16468|16462|16476.5|16470.5|16478.5|16472.5|16468|16462|202
1621877400000|2021-05-24 17:30:00|16477|16471|16479.5|16473.5|16487|16481|16476|16470|312
1621877700000|2021-05-24 17:35:00|16479|16473|16482|16476|16483|16477|16477.5|16471.5|73
1621878000000|2021-05-24 17:40:00|16482.5|16476.5|16490|16484|16491|16485|16482|16476|176
1621878300000|2021-05-24 17:45:00|16490.5|16484.5|16491|16485|16493.5|16487.5|16484.5|16478.5|187
1621878600000|2021-05-24 17:50:00|16491.5|16485.5|16485.5|16479.5|16491.5|16485.5|16485|16479|115
1621878900000|2021-05-24 17:55:00|16485|16479|16489|16483|16492.5|16486.5|16484.5|16478.5|68
1621879200000|2021-05-24 18:00:00|16489.5|16483.5|16491|16485|16493|16487|16489|16483|63
1621879500000|2021-05-24 18:05:00|16490.5|16484.5|16489|16483|16492.5|16486.5|16485.5|16479.5|90
1621879800000|2021-05-24 18:10:00|16487.5|16481.5|16492.5|16486.5|16497.5|16491.5|16487|16481|117
1621880100000|2021-05-24 18:15:00|16491|16485|16492|16486|16495|16489|16489|16483|65
1621880400000|2021-05-24 18:20:00|16491.5|16485.5|16487.5|16481.5|16492|16486|16486.5|16480.5|59
1621880700000|2021-05-24 18:25:00|16487|16481|16482.5|16476.5|16487.5|16481.5|16482.5|16476.5|93
1621881000000|2021-05-24 18:30:00|16482|16476|16486|16480|16487.5|16481.5|16482|16476|68
1621881300000|2021-05-24 18:35:00|16485.5|16479.5|16483.5|16477.5|16487|16481|16481.5|16475.5|50
1621881600000|2021-05-24 18:40:00|16484|16478|16485.5|16479.5|16486|16480|16483.5|16477.5|31
1621881900000|2021-05-24 18:45:00|16486|16480|16483.5|16477.5|16486.5|16480.5|16483|16477|41
1621882200000|2021-05-24 18:50:00|16483|16477|16484|16478|16485|16479|16481.5|16475.5|20
1621882500000|2021-05-24 18:55:00|16485|16479|16484|16478|16485.5|16479.5|16482.5|16476.5|18
1621882800000|2021-05-24 19:00:00|16483.5|16477.5|16481.5|16475.5|16485|16479|16481|16475|48
1621883100000|2021-05-24 19:05:00|16480.5|16474.5|16482.5|16476.5|16483.5|16477.5|16479|16473|42
1621883400000|2021-05-24 19:10:00|16483|16477|16482.5|16476.5|16487.5|16481.5|16482.5|16476.5|31
1621883700000|2021-05-24 19:15:00|16483|16477|16483|16477|16485|16479|16480.5|16474.5|29
1621884000000|2021-05-24 19:20:00|16482.5|16476.5|16487|16481|16487.5|16481.5|16482.5|16476.5|26
1621884300000|2021-05-24 19:25:00|16487.5|16481.5|16488|16482|16489.5|16483.5|16485.5|16479.5|36
1621884600000|2021-05-24 19:30:00|16487|16481|16489|16483|16489.5|16483.5|16485.5|16479.5|55
1621884900000|2021-05-24 19:35:00|16489.5|16483.5|16496|16490|16496.5|16490.5|16488.5|16482.5|71
1621885200000|2021-05-24 19:40:00|16495.5|16489.5|16491.5|16485.5|16496.5|16490.5|16491.5|16485.5|88
1621885500000|2021-05-24 19:45:00|16492.5|16486.5|16477.5|16471.5|16492.5|16486.5|16477.5|16471.5|256
1621885800000|2021-05-24 19:50:00|16478|16472|16469|16463|16478|16472|16467|16461|335
1621886100000|2021-05-24 19:55:00|16468.5|16462.5|16468|16462|16470.5|16464.5|16461|16455|186
1621886400000|2021-05-24 20:00:00|16467.5|16461.5|16447.5|16441.5|16467.5|16461.5|16424.5|16418.5|1019
1621886700000|2021-05-24 20:05:00|16446|16440|16451.5|16445.5|16453.5|16447.5|16441.5|16435.5|103
1621887000000|2021-05-24 20:10:00|16453|16447|16460.5|16454.5|16460.5|16454.5|16449.5|16443.5|83
1621887300000|2021-05-24 20:15:00|16459.5|16453.5|16440.5|16434.5|16459.5|16453.5|16434.5|16428.5|243
1621887600000|2021-05-24 20:20:00|16441|16435|16445.5|16439.5|16445.5|16439.5|16435.5|16429.5|157
1621887900000|2021-05-24 20:25:00|16446|16440|16440.5|16434.5|16446|16440|16437|16431|84
1621888200000|2021-05-24 20:30:00|16434.5|16428.5|16444.5|16438.5|16444.5|16438.5|16429.5|16423.5|250
1621888500000|2021-05-24 20:35:00|16445.5|16439.5|16442.5|16436.5|16447|16441|16440|16434|122
1621888800000|2021-05-24 20:40:00|16438|16432|16439.5|16433.5|16441|16435|16432.5|16426.5|207
1621889100000|2021-05-24 20:45:00|16440|16434|16456.5|16450.5|16458|16452|16437|16431|138
1621889400000|2021-05-24 20:50:00|16456|16450|16471|16465|16471|16465|16453.5|16447.5|174
1621889700000|2021-05-24 20:55:00|16471.5|16465.5|16477|16471|16482.5|16476.5|16467.5|16461.5|238
1621890000000|2021-05-24 21:00:00|16482.3|16468.3|16482.1|16468.1|16482.3|16468.3|16482|16468|0
1621890300000|2021-05-24 21:05:00|16481.8|16467.8|16482.8|16468.8|16482.8|16468.8|16480.9|16466.9|0
1621890600000|2021-05-24 21:10:00|16482.7|16468.7|16483.3|16469.3|16483.3|16469.3|16482.5|16468.5|0
1621890900000|2021-05-24 21:15:00|16483.8|16469.8|16482.5|16468.5|16483.8|16469.8|16482.4|16468.4|0
1621891200000|2021-05-24 21:20:00|16482.2|16468.2|16482.1|16468.1|16482.2|16468.2|16482.1|16468.1|0
1621891500000|2021-05-24 21:25:00|16482.2|16468.2|16482.2|16468.2|16482.2|16468.2|16482.2|16468.2|0
1621891800000|2021-05-24 21:30:00|16482.4|16468.4|16482.2|16468.2|16482.4|16468.4|16482.2|16468.2|0
1621892100000|2021-05-24 21:35:00|16481.9|16467.9|16482.1|16468.1|16482.3|16468.3|16481.4|16467.4|0
1621892400000|2021-05-24 21:40:00|16482.4|16468.4|16484.1|16470.1|16484.2|16470.2|16482.4|16468.4|0
1621892700000|2021-05-24 21:45:00|16483.1|16469.1|16483.3|16469.3|16484.1|16470.1|16483.1|16469.1|0
1621893000000|2021-05-24 21:50:00|16483.2|16469.2|16482.5|16468.5|16483.2|16469.2|16482.4|16468.4|0
1621893300000|2021-05-24 21:55:00|16482.2|16468.2|16484.2|16470.2|16484.2|16470.2|16482.2|16468.2|0
1621893600000|2021-05-24 22:00:00|16482.2|16468.2|16484.2|16470.2|16489.1|16475.1|16480.8|16466.8|0
1621893900000|2021-05-24 22:05:00|16483.5|16469.5|16482.4|16468.4|16486.9|16472.9|16481.7|16467.7|0
1621894200000|2021-05-24 22:10:00|16483.1|16469.1|16481|16467|16483.8|16469.8|16479.7|16465.7|0
1621894500000|2021-05-24 22:15:00|16481.7|16467.7|16483.2|16469.2|16483.2|16469.2|16481.5|16467.5|0
1621894800000|2021-05-24 22:20:00|16483.9|16469.9|16488|16474|16488|16474|16482.5|16468.5|0
1621895100000|2021-05-24 22:25:00|16488.3|16474.3|16490.2|16476.2|16490.5|16476.5|16487.3|16473.3|0
1621895400000|2021-05-24 22:30:00|16490.5|16476.5|16490.8|16476.8|16491.5|16477.5|16489.5|16475.5|0
1621895700000|2021-05-24 22:35:00|16490.5|16476.5|16494.5|16480.5|16495.6|16481.6|16490.2|16476.2|0
1621896000000|2021-05-24 22:40:00|16493.8|16479.8|16496|16482|16496|16482|16492.8|16478.8|0
1621896300000|2021-05-24 22:45:00|16496.3|16482.3|16495.3|16481.3|16496.7|16482.7|16493.9|16479.9|0
1621896600000|2021-05-24 22:50:00|16495.6|16481.6|16493.9|16479.9|16497|16483|16493.9|16479.9|0
1621896900000|2021-05-24 22:55:00|16493.6|16479.6|16495.9|16481.9|16498|16484|16493.6|16479.6|0
1621897200000|2021-05-24 23:00:00|16496.6|16482.6|16495.2|16481.2|16496.6|16482.6|16494.5|16480.5|0
1621897500000|2021-05-24 23:05:00|16494.9|16480.9|16496.1|16482.1|16496.8|16482.8|16494.5|16480.5|0
1621897800000|2021-05-24 23:10:00|16495.8|16481.8|16492|16478|16496.1|16482.1|16492|16478|0
1621898100000|2021-05-24 23:15:00|16491.7|16477.7|16493.4|16479.4|16496.1|16482.1|16491.3|16477.3|0
1621898400000|2021-05-24 23:20:00|16493.7|16479.7|16492.7|16478.7|16493.7|16479.7|16492|16478|0
1621898700000|2021-05-24 23:25:00|16492.3|16478.3|16492.7|16478.7|16492.7|16478.7|16492|16478|0
1621899000000|2021-05-24 23:30:00|16492.3|16478.3|16490.6|16476.6|16494.1|16480.1|16490.6|16476.6|0
1621899300000|2021-05-24 23:35:00|16491|16477|16492|16478|16492.7|16478.7|16491|16477|0
1621899600000|2021-05-24 23:40:00|16491.3|16477.3|16490.9|16476.9|16492|16478|16490|16476|0
1621899900000|2021-05-24 23:45:00|16490.6|16476.6|16491.3|16477.3|16493.3|16479.3|16490.6|16476.6|0
1621900200000|2021-05-24 23:50:00|16490.6|16476.6|16498.2|16484.2|16498.5|16484.5|16490.6|16476.6|0
1621900500000|2021-05-24 23:55:00|16498.5|16484.5|16493.1|16479.1|16498.5|16484.5|16492.4|16478.4|0
1621900800000|2021-05-25 00:00:00|16492.4|16478.4|16475|16461|16492.4|16478.4|16473.2|16459.2|0
1621901100000|2021-05-25 00:05:00|16475.7|16461.7|16475.2|16461.2|16479.4|16465.4|16471.8|16457.8|0
1621901400000|2021-05-25 00:10:00|16474.9|16460.9|16473.6|16459.6|16475.2|16461.2|16472.1|16458.1|0
1621901700000|2021-05-25 00:15:00|16472.9|16458.9|16471.8|16457.8|16477|16463|16468.4|16454.4|0
1621902000000|2021-05-25 00:20:00|16472.2|16458.2|16469.5|16455.5|16475.3|16461.3|16469.1|16455.1|0
1621902300000|2021-05-25 00:25:00|16469.3|16455.3|16459.1|16445.1|16469.8|16455.8|16455.7|16441.7|0
1621902600000|2021-05-25 00:30:00|16459.3|16445.3|16456.1|16442.1|16464.6|16450.6|16455.7|16441.7|0
1621902900000|2021-05-25 00:35:00|16456.2|16442.2|16452.9|16438.9|16461.2|16447.2|16452.6|16438.6|0
1621903200000|2021-05-25 00:40:00|16453.1|16439.1|16472.4|16458.4|16472.4|16458.4|16453.1|16439.1|0
1621903500000|2021-05-25 00:45:00|16482.5|16478.5|16462|16458|16507.5|16503.5|16458.5|16454.5|4194
1621903800000|2021-05-25 00:50:00|16467|16463|16458.5|16454.5|16472|16468|16454.5|16450.5|1662
1621904100000|2021-05-25 00:55:00|16457|16453|16467|16463|16471.5|16467.5|16447.5|16443.5|1893
1621904400000|2021-05-25 01:00:00|16464|16460|16488.5|16484.5|16494.5|16490.5|16449|16445|5754
1621904700000|2021-05-25 01:05:00|16487.5|16483.5|16457|16453|16510.5|16506.5|16457|16453|5357
1621905000000|2021-05-25 01:10:00|16458|16454|16519.5|16515.5|16521.5|16517.5|16457|16453|4647
1621905300000|2021-05-25 01:15:00|16520|16516|16498|16494|16527.5|16523.5|16496.5|16492.5|3632
1621905600000|2021-05-25 01:20:00|16496.5|16492.5|16494|16490|16497|16493|16460|16456|3495
1621905900000|2021-05-25 01:25:00|16494.5|16490.5|16498.5|16494.5|16516|16512|16490|16486|2470
1621906200000|2021-05-25 01:30:00|16499|16495|16551.5|16547.5|16557.5|16553.5|16474.5|16470.5|5989
1621906500000|2021-05-25 01:35:00|16553|16549|16577|16573|16582.5|16578.5|16540|16536|5095
1621906800000|2021-05-25 01:40:00|16576.5|16572.5|16606|16602|16609|16605|16571|16567|5329
1621907100000|2021-05-25 01:45:00|16604.5|16600.5|16615|16611|16619.5|16615.5|16587|16583|4709
1621907400000|2021-05-25 01:50:00|16616.5|16612.5|16607|16603|16625|16621|16589.5|16585.5|3024
1621907700000|2021-05-25 01:55:00|16612.5|16608.5|16561.5|16557.5|16622|16618|16561.5|16557.5|3858
1621908000000|2021-05-25 02:00:00|16560.5|16556.5|16598|16594|16599|16595|16556.5|16552.5|2387
1621908300000|2021-05-25 02:05:00|16598.5|16594.5|16578.5|16574.5|16610|16606|16571.5|16567.5|1959
1621908600000|2021-05-25 02:10:00|16579.5|16575.5|16527.5|16523.5|16598|16594|16518|16514|5337
1621908900000|2021-05-25 02:15:00|16526.5|16522.5|16495.5|16491.5|16526.5|16522.5|16457|16453|7715
1621909200000|2021-05-25 02:20:00|16493|16489|16508.5|16504.5|16515|16511|16485|16481|2135
1621909500000|2021-05-25 02:25:00|16510|16506|16540|16536|16542|16538|16505.5|16501.5|2026
1621909800000|2021-05-25 02:30:00|16539|16535|16506.5|16502.5|16543|16539|16506|16502|1739
1621910100000|2021-05-25 02:35:00|16506|16502|16545|16541|16545.5|16541.5|16495|16491|2248
1621910400000|2021-05-25 02:40:00|16544.5|16540.5|16565|16561|16568|16564|16543|16539|2159
1621910700000|2021-05-25 02:45:00|16564|16560|16565.5|16561.5|16579.5|16575.5|16554|16550|1888
1621911000000|2021-05-25 02:50:00|16566.5|16562.5|16581|16577|16588.5|16584.5|16557.5|16553.5|1533
1621911300000|2021-05-25 02:55:00|16581.5|16577.5|16582|16578|16594.5|16590.5|16569|16565|1304
1621911600000|2021-05-25 03:00:00|16582.5|16578.5|16596.5|16592.5|16599.5|16595.5|16576|16572|1306
1621911900000|2021-05-25 03:05:00|16597|16593|16611.5|16607.5|16631|16627|16597|16593|4987
1621912200000|2021-05-25 03:10:00|16612.5|16608.5|16635|16631|16635|16631|16611.5|16607.5|1527
1621912500000|2021-05-25 03:15:00|16634.5|16630.5|16618|16614|16636.5|16632.5|16616|16612|1525
1621912800000|2021-05-25 03:20:00|16617.5|16613.5|16615.5|16611.5|16619.5|16615.5|16595|16591|1804
1621913100000|2021-05-25 03:25:00|16616|16612|16605.5|16601.5|16621.5|16617.5|16601.5|16597.5|995
1621913400000|2021-05-25 03:30:00|16606|16602|16582.5|16578.5|16608|16604|16572.5|16568.5|2132
1621913700000|2021-05-25 03:35:00|16583|16579|16577|16573|16597|16593|16569|16565|1745
1621914000000|2021-05-25 03:40:00|16577.5|16573.5|16552.5|16548.5|16593.5|16589.5|16548.5|16544.5|1903
1621914300000|2021-05-25 03:45:00|16553|16549|16570|16566|16575.5|16571.5|16548|16544|1582
1621914600000|2021-05-25 03:50:00|16569|16565|16590|16586|16595.5|16591.5|16565.5|16561.5|1512
1621914900000|2021-05-25 03:55:00|16589.5|16585.5|16604|16600|16607|16603|16589.5|16585.5|1283
1621915200000|2021-05-25 04:00:00|16603.5|16599.5|16610.5|16606.5|16610.5|16606.5|16591|16587|1218
1621915500000|2021-05-25 04:05:00|16611|16607|16550.5|16546.5|16611|16607|16550.5|16546.5|2066
1621915800000|2021-05-25 04:10:00|16550|16546|16578.5|16574.5|16586|16582|16549|16545|2026
1621916100000|2021-05-25 04:15:00|16576|16572|16595.5|16591.5|16599.5|16595.5|16570|16566|1449
1621916400000|2021-05-25 04:20:00|16596.5|16592.5|16574|16570|16597|16593|16563.5|16559.5|1240
1621916700000|2021-05-25 04:25:00|16570.5|16566.5|16573.5|16569.5|16578|16574|16554|16550|1246
1621917000000|2021-05-25 04:30:00|16571.5|16567.5|16582|16578|16598.5|16594.5|16569|16565|1460
1621917300000|2021-05-25 04:35:00|16582.5|16578.5|16578.5|16574.5|16597|16593|16572|16568|972
1621917600000|2021-05-25 04:40:00|16580|16576|16575.5|16571.5|16588.5|16584.5|16563|16559|1189
1621917900000|2021-05-25 04:45:00|16574.5|16570.5|16569|16565|16587.5|16583.5|16561|16557|1005
1621918200000|2021-05-25 04:50:00|16567|16563|16589.5|16585.5|16593.5|16589.5|16563|16559|1174
1621918500000|2021-05-25 04:55:00|16590|16586|16589.5|16585.5|16597.5|16593.5|16586.5|16582.5|774
1621918800000|2021-05-25 05:00:00|16588|16584|16606|16602|16606.5|16602.5|16586.5|16582.5|958
1621919100000|2021-05-25 05:05:00|16607|16603|16608|16604|16624.5|16620.5|16606|16602|1687
1621919400000|2021-05-25 05:10:00|16608.5|16604.5|16596.5|16592.5|16609|16605|16591|16587|1070
1621919700000|2021-05-25 05:15:00|16596|16592|16600|16596|16606|16602|16590.5|16586.5|950
1621920000000|2021-05-25 05:20:00|16600.5|16596.5|16598.5|16594.5|16608.5|16604.5|16593.5|16589.5|1023
1621920300000|2021-05-25 05:25:00|16595.5|16591.5|16601|16597|16603|16599|16590|16586|1543
1621920600000|2021-05-25 05:30:00|16600.5|16596.5|16601|16597|16603.5|16599.5|16594|16590|1561
1621920900000|2021-05-25 05:35:00|16600.5|16596.5|16594.5|16590.5|16602.5|16598.5|16594|16590|1314
1621921200000|2021-05-25 05:40:00|16594|16590|16601|16597|16603|16599|16590|16586|2434
1621921500000|2021-05-25 05:45:00|16606|16592|16608.1|16594.1|16608.1|16594.1|16606|16592|5
1621921800000|2021-05-25 05:50:00|16608.2|16594.2|16602.3|16588.3|16610|16596|16602|16588|0
1621922100000|2021-05-25 05:55:00|16602.2|16588.2|16603.5|16589.5|16605.1|16591.1|16600.7|16586.7|0
1621922400000|2021-05-25 06:00:00|16601.4|16587.4|16610.6|16596.6|16614.8|16600.8|16598.6|16584.6|0
1621922700000|2021-05-25 06:05:00|16610.3|16596.3|16615.8|16601.8|16616.5|16602.5|16609.6|16595.6|0
1621923000000|2021-05-25 06:10:00|16616|16602|16635.1|16621.1|16635.1|16621.1|16613.8|16599.8|0
1621923300000|2021-05-25 06:15:00|16635.8|16621.8|16641.5|16627.5|16648.4|16634.4|16620.5|16606.5|0
1621923600000|2021-05-25 06:20:00|16641.6|16627.6|16633.6|16619.6|16643|16629|16633.6|16619.6|0
1621923900000|2021-05-25 06:25:00|16633.5|16619.5|16634.8|16620.8|16637.5|16623.5|16628.5|16614.5|0
1621924200000|2021-05-25 06:30:00|16634.7|16620.7|16661.4|16647.4|16661.8|16647.8|16631.3|16617.3|0
1621924500000|2021-05-25 06:35:00|16667.3|16653.3|16706.2|16692.2|16706.2|16692.2|16665.3|16651.3|0
1621924800000|2021-05-25 06:40:00|16706.3|16692.3|16711|16697|16714.6|16700.6|16705.6|16691.6|0
1621925100000|2021-05-25 06:45:00|16710.7|16696.7|16707.7|16693.7|16710.7|16696.7|16704.8|16690.8|0
1621925400000|2021-05-25 06:50:00|16707.8|16693.8|16702.9|16688.9|16707.8|16693.8|16700.1|16686.1|0
1621925700000|2021-05-25 06:55:00|16702.8|16688.8|16703.6|16689.6|16710.5|16696.5|16702|16688|0
1621926000000|2021-05-25 07:00:00|16704.2|16690.2|16645.5|16639.5|16704.2|16690.2|16638|16632|1775
1621926300000|2021-05-25 07:05:00|16645|16639|16661.5|16655.5|16667.5|16661.5|16644|16638|1054
1621926600000|2021-05-25 07:10:00|16660.5|16654.5|16648|16642|16661.5|16655.5|16646.5|16640.5|468
1621926900000|2021-05-25 07:15:00|16647.5|16641.5|16643|16637|16652|16646|16641|16635|447
1621927200000|2021-05-25 07:20:00|16644.5|16638.5|16628.5|16622.5|16648|16642|16622.5|16616.5|526
1621927500000|2021-05-25 07:25:00|16629.5|16623.5|16627|16621|16631|16625|16613|16607|654
1621927800000|2021-05-25 07:30:00|16628.5|16622.5|16623.5|16617.5|16630|16624|16621|16615|218
1621928100000|2021-05-25 07:35:00|16622|16616|16626.5|16620.5|16626.5|16620.5|16613.5|16607.5|339
1621928400000|2021-05-25 07:40:00|16627|16621|16631|16625|16636|16630|16625|16619|264
1621928700000|2021-05-25 07:45:00|16630.5|16624.5|16643|16637|16643|16637|16630|16624|334
1621929000000|2021-05-25 07:50:00|16643.5|16637.5|16633|16627|16643.5|16637.5|16629.5|16623.5|231
1621929300000|2021-05-25 07:55:00|16632.5|16626.5|16629.5|16623.5|16636|16630|16627|16621|227
1621929600000|2021-05-25 08:00:00|16630.5|16624.5|16629.5|16623.5|16634|16628|16624|16618|224
1621929900000|2021-05-25 08:05:00|16628.5|16622.5|16627.5|16621.5|16630|16624|16623|16617|104
1621930200000|2021-05-25 08:10:00|16627|16621|16632|16626|16632|16626|16622|16616|185
1621930500000|2021-05-25 08:15:00|16632.5|16626.5|16614|16608|16633.5|16627.5|16614|16608|240
1621930800000|2021-05-25 08:20:00|16615.5|16609.5|16619|16613|16623|16617|16615|16609|212
1621931100000|2021-05-25 08:25:00|16618.5|16612.5|16624|16618|16625|16619|16618.5|16612.5|150
1621931400000|2021-05-25 08:30:00|16625|16619|16623.5|16617.5|16627.5|16621.5|16621|16615|85
1621931700000|2021-05-25 08:35:00|16624|16618|16632|16626|16632|16626|16623.5|16617.5|120
1621932000000|2021-05-25 08:40:00|16631.5|16625.5|16622.5|16616.5|16633|16627|16622|16616|118
1621932300000|2021-05-25 08:45:00|16621.5|16615.5|16627.5|16621.5|16628.5|16622.5|16621.5|16615.5|57
1621932600000|2021-05-25 08:50:00|16627|16621|16629.5|16623.5|16632.5|16626.5|16623.5|16617.5|64
1621932900000|2021-05-25 08:55:00|16630|16624|16630|16624|16632|16626|16628.5|16622.5|53
1621933200000|2021-05-25 09:00:00|16632.5|16626.5|16627.5|16621.5|16632.5|16626.5|16625|16619|65
1621933500000|2021-05-25 09:05:00|16628|16622|16626.5|16620.5|16628.5|16622.5|16624|16618|40
1621933800000|2021-05-25 09:10:00|16625.5|16619.5|16624|16618|16628.5|16622.5|16623.5|16617.5|114
1621934100000|2021-05-25 09:15:00|16623|16617|16621|16615|16623|16617|16618.5|16612.5|105
1621934400000|2021-05-25 09:20:00|16621.5|16615.5|16626.5|16620.5|16626.5|16620.5|16621.5|16615.5|49
1621934700000|2021-05-25 09:25:00|16626|16620|16624.5|16618.5|16626.5|16620.5|16623|16617|34
1621935000000|2021-05-25 09:30:00|16624|16618|16627.5|16621.5|16631|16625|16624|16618|90
1621935300000|2021-05-25 09:35:00|16628|16622|16631|16625|16631|16625|16627.5|16621.5|43
1621935600000|2021-05-25 09:40:00|16630.5|16624.5|16643.5|16637.5|16643.5|16637.5|16630|16624|283
1621935900000|2021-05-25 09:45:00|16644|16638|16639|16633|16648|16642|16639|16633|373
1621936200000|2021-05-25 09:50:00|16640|16634|16641.5|16635.5|16644.5|16638.5|16638.5|16632.5|125
1621936500000|2021-05-25 09:55:00|16641|16635|16648.5|16642.5|16651|16645|16641|16635|159
1621936800000|2021-05-25 10:00:00|16648|16642|16648|16642|16649|16643|16645.5|16639.5|117
1621937100000|2021-05-25 10:05:00|16648.5|16642.5|16653|16647|16655|16649|16647|16641|235
1621937400000|2021-05-25 10:10:00|16652.5|16646.5|16639|16633|16654|16648|16637.5|16631.5|214
1621937700000|2021-05-25 10:15:00|16638.5|16632.5|16636|16630|16640.5|16634.5|16634|16628|201
1621938000000|2021-05-25 10:20:00|16635.5|16629.5|16637|16631|16639|16633|16634.5|16628.5|75
1621938300000|2021-05-25 10:25:00|16637.5|16631.5|16636.5|16630.5|16639|16633|16634|16628|72
1621938600000|2021-05-25 10:30:00|16636|16630|16628.5|16622.5|16636.5|16630.5|16627.5|16621.5|199
1621938900000|2021-05-25 10:35:00|16629|16623|16632.5|16626.5|16634|16628|16629|16623|85
1621939200000|2021-05-25 10:40:00|16633|16627|16631.5|16625.5|16635|16629|16631|16625|56
1621939500000|2021-05-25 10:45:00|16632|16626|16635|16629|16638|16632|16631|16625|51
1621939800000|2021-05-25 10:50:00|16634|16628|16636.5|16630.5|16637.5|16631.5|16631.5|16625.5|92
1621940100000|2021-05-25 10:55:00|16636|16630|16631.5|16625.5|16636.5|16630.5|16629.5|16623.5|45
1621940400000|2021-05-25 11:00:00|16631|16625|16632|16626|16632.5|16626.5|16626.5|16620.5|117
1621940700000|2021-05-25 11:05:00|16631.5|16625.5|16638|16632|16638|16632|16631|16625|92
1621941000000|2021-05-25 11:10:00|16637.5|16631.5|16636|16630|16641|16635|16636|16630|87
1621941300000|2021-05-25 11:15:00|16635|16629|16642.5|16636.5|16643|16637|16635|16629|77
1621941600000|2021-05-25 11:20:00|16643|16637|16642|16636|16643|16637|16640|16634|67
1621941900000|2021-05-25 11:25:00|16642.5|16636.5|16639|16633|16643|16637|16636.5|16630.5|122
1621942200000|2021-05-25 11:30:00|16640|16634|16638|16632|16642.5|16636.5|16637.5|16631.5|71
1621942500000|2021-05-25 11:35:00|16638.5|16632.5|16638|16632|16639|16633|16636|16630|72
1621942800000|2021-05-25 11:40:00|16638.5|16632.5|16640|16634|16641|16635|16637|16631|40
1621943100000|2021-05-25 11:45:00|16639.5|16633.5|16639.5|16633.5|16641.5|16635.5|16639.5|16633.5|23
1621943400000|2021-05-25 11:50:00|16639|16633|16637.5|16631.5|16640|16634|16637|16631|27
1621943700000|2021-05-25 11:55:00|16638|16632|16635|16629|16638|16632|16633|16627|60
1621944000000|2021-05-25 12:00:00|16634|16628|16636|16630|16637|16631|16633|16627|54
1621944300000|2021-05-25 12:05:00|16635.5|16629.5|16638.5|16632.5|16639.5|16633.5|16635|16629|32
1621944600000|2021-05-25 12:10:00|16638|16632|16632|16626|16638.5|16632.5|16631.5|16625.5|55
1621944900000|2021-05-25 12:15:00|16632.5|16626.5|16631|16625|16633.5|16627.5|16629|16623|105
1621945200000|2021-05-25 12:20:00|16630.5|16624.5|16631|16625|16633|16627|16628|16622|77
1621945500000|2021-05-25 12:25:00|16630|16624|16633|16627|16634.5|16628.5|16628|16622|62
1621945800000|2021-05-25 12:30:00|16630.5|16624.5|16629.5|16623.5|16633|16627|16628.5|16622.5|68
1621946100000|2021-05-25 12:35:00|16629|16623|16631.5|16625.5|16632|16626|16623.5|16617.5|190
1621946400000|2021-05-25 12:40:00|16631|16625|16631|16625|16634|16628|16630|16624|82
1621946700000|2021-05-25 12:45:00|16630|16624|16626|16620|16632|16626|16623.5|16617.5|117
1621947000000|2021-05-25 12:50:00|16625.5|16619.5|16622|16616|16627.5|16621.5|16620|16614|146
1621947300000|2021-05-25 12:55:00|16621.5|16615.5|16608|16602|16621.5|16615.5|16604|16598|619
1621947600000|2021-05-25 13:00:00|16609.5|16603.5|16600|16594|16609.5|16603.5|16597|16591|616
1621947900000|2021-05-25 13:05:00|16599.5|16593.5|16589|16583|16600|16594|16571.5|16565.5|1150
1621948200000|2021-05-25 13:10:00|16588|16582|16592.5|16586.5|16593|16587|16577.5|16571.5|382
1621948500000|2021-05-25 13:15:00|16591.5|16585.5|16585.5|16579.5|16592.5|16586.5|16582.5|16576.5|215
1621948800000|2021-05-25 13:20:00|16586|16580|16595|16589|16596.5|16590.5|16585|16579|265
1621949100000|2021-05-25 13:25:00|16596.5|16590.5|16597|16591|16601.5|16595.5|16594|16588|267
1621949400000|2021-05-25 13:30:00|16596.5|16590.5|16590|16584|16619.5|16613.5|16583.5|16577.5|1204
1621949700000|2021-05-25 13:35:00|16590.5|16584.5|16595.5|16589.5|16598.5|16592.5|16579|16573|727
1621950000000|2021-05-25 13:40:00|16596|16590|16599|16593|16608.5|16602.5|16589.5|16583.5|676
1621950300000|2021-05-25 13:45:00|16596|16590|16598|16592|16605|16599|16592|16586|397
1621950600000|2021-05-25 13:50:00|16596.5|16590.5|16578|16572|16600|16594|16566|16560|923
1621950900000|2021-05-25 13:55:00|16577.5|16571.5|16574.5|16568.5|16586|16580|16571.5|16565.5|502
1621951200000|2021-05-25 14:00:00|16574|16568|16588.5|16582.5|16590.5|16584.5|16572.5|16566.5|669
1621951500000|2021-05-25 14:05:00|16589|16583|16591|16585|16598|16592|16580.5|16574.5|366
1621951800000|2021-05-25 14:10:00|16590.5|16584.5|16588|16582|16599.5|16593.5|16583.5|16577.5|294
1621952100000|2021-05-25 14:15:00|16588.5|16582.5|16580|16574|16591|16585|16580|16574|262
1621952400000|2021-05-25 14:20:00|16579|16573|16593|16587|16594|16588|16578.5|16572.5|319
1621952700000|2021-05-25 14:25:00|16593.5|16587.5|16589.5|16583.5|16598|16592|16586|16580|350
1621953000000|2021-05-25 14:30:00|16590|16584|16572.5|16566.5|16592.5|16586.5|16570.5|16564.5|445
1621953300000|2021-05-25 14:35:00|16573|16567|16582|16576|16582|16576|16572.5|16566.5|315
1621953600000|2021-05-25 14:40:00|16583|16577|16589.5|16583.5|16592.5|16586.5|16574|16568|345
1621953900000|2021-05-25 14:45:00|16589|16583|16604|16598|16606.5|16600.5|16589|16583|704
1621954200000|2021-05-25 14:50:00|16602.5|16596.5|16594.5|16588.5|16604|16598|16591|16585|268
1621954500000|2021-05-25 14:55:00|16595|16589|16598.5|16592.5|16607|16601|16594.5|16588.5|307
1621954800000|2021-05-25 15:00:00|16599|16593|16584.5|16578.5|16601.5|16595.5|16580.5|16574.5|388
1621955100000|2021-05-25 15:05:00|16583.5|16577.5|16583.5|16577.5|16589|16583|16577|16571|366
1621955400000|2021-05-25 15:10:00|16583|16577|16585.5|16579.5|16590.5|16584.5|16579|16573|221
1621955700000|2021-05-25 15:15:00|16586.5|16580.5|16543|16537|16587.5|16581.5|16530|16524|1898
1621956000000|2021-05-25 15:20:00|16543.5|16537.5|16548.5|16542.5|16553|16547|16534.5|16528.5|626
1621956300000|2021-05-25 15:25:00|16550|16544|16537.5|16531.5|16551|16545|16523.5|16517.5|839
1621956600000|2021-05-25 15:30:00|16537|16531|16516.5|16510.5|16539|16533|16510|16504|920
1621956900000|2021-05-25 15:35:00|16517|16511|16529|16523|16531.5|16525.5|16517|16511|674
1621957200000|2021-05-25 15:40:00|16528|16522|16539|16533|16542|16536|16522.5|16516.5|498
1621957500000|2021-05-25 15:45:00|16538|16532|16541|16535|16547|16541|16533.5|16527.5|426
1621957800000|2021-05-25 15:50:00|16541.5|16535.5|16546.5|16540.5|16547|16541|16530|16524|361
1621958100000|2021-05-25 15:55:00|16546|16540|16557.5|16551.5|16558.5|16552.5|16546|16540|517
1621958400000|2021-05-25 16:00:00|16558|16552|16540.5|16534.5|16558|16552|16536|16530|535
1621958700000|2021-05-25 16:05:00|16541|16535|16543|16537|16547|16541|16531|16525|328
1621959000000|2021-05-25 16:10:00|16543.5|16537.5|16550|16544|16552|16546|16541.5|16535.5|224
1621959300000|2021-05-25 16:15:00|16550.5|16544.5|16547|16541|16550.5|16544.5|16541|16535|166
1621959600000|2021-05-25 16:20:00|16548|16542|16549.5|16543.5|16554.5|16548.5|16547|16541|231
1621959900000|2021-05-25 16:25:00|16549|16543|16550|16544|16552|16546|16546|16540|141
1621960200000|2021-05-25 16:30:00|16550.5|16544.5|16567.5|16561.5|16570|16564|16549.5|16543.5|482
1621960500000|2021-05-25 16:35:00|16568|16562|16564|16558|16568|16562|16558|16552|269
1621960800000|2021-05-25 16:40:00|16565|16559|16555.5|16549.5|16566.5|16560.5|16554|16548|144
1621961100000|2021-05-25 16:45:00|16555|16549|16548|16542|16562|16556|16548|16542|186
1621961400000|2021-05-25 16:50:00|16549.5|16543.5|16553|16547|16557|16551|16546|16540|130
1621961700000|2021-05-25 16:55:00|16552|16546|16550.5|16544.5|16554|16548|16546.5|16540.5|83
1621962000000|2021-05-25 17:00:00|16550|16544|16531|16525|16550.5|16544.5|16531|16525|353
1621962300000|2021-05-25 17:05:00|16531.5|16525.5|16537.5|16531.5|16540.5|16534.5|16526.5|16520.5|204
1621962600000|2021-05-25 17:10:00|16537|16531|16550.5|16544.5|16551|16545|16534.5|16528.5|146
1621962900000|2021-05-25 17:15:00|16551|16545|16554|16548|16559.5|16553.5|16547|16541|150
1621963200000|2021-05-25 17:20:00|16555|16549|16562|16556|16566|16560|16554.5|16548.5|176
1621963500000|2021-05-25 17:25:00|16561.5|16555.5|16560.5|16554.5|16562|16556|16553|16547|143
1621963800000|2021-05-25 17:30:00|16560|16554|16553.5|16547.5|16560.5|16554.5|16548.5|16542.5|107
1621964100000|2021-05-25 17:35:00|16553|16547|16557.5|16551.5|16560.5|16554.5|16544.5|16538.5|130
1621964400000|2021-05-25 17:40:00|16557|16551|16553.5|16547.5|16557.5|16551.5|16542|16536|99
1621964700000|2021-05-25 17:45:00|16554|16548|16556|16550|16559|16553|16552.5|16546.5|43
1621965000000|2021-05-25 17:50:00|16555.5|16549.5|16550.5|16544.5|16559.5|16553.5|16548.5|16542.5|56
1621965300000|2021-05-25 17:55:00|16551|16545|16550.5|16544.5|16554.5|16548.5|16546.5|16540.5|48
1621965600000|2021-05-25 18:00:00|16551|16545|16540.5|16534.5|16551.5|16545.5|16536|16530|150
1621965900000|2021-05-25 18:05:00|16540|16534|16543|16537|16546.5|16540.5|16538.5|16532.5|80
1621966200000|2021-05-25 18:10:00|16542.5|16536.5|16546|16540|16549|16543|16538|16532|85
1621966500000|2021-05-25 18:15:00|16545.5|16539.5|16541|16535|16546.5|16540.5|16538.5|16532.5|78
1621966800000|2021-05-25 18:20:00|16540.5|16534.5|16540.5|16534.5|16546|16540|16538|16532|57
1621967100000|2021-05-25 18:25:00|16540|16534|16545.5|16539.5|16547.5|16541.5|16540|16534|41
1621967400000|2021-05-25 18:30:00|16546|16540|16551.5|16545.5|16556|16550|16542.5|16536.5|153
1621967700000|2021-05-25 18:35:00|16551|16545|16554.5|16548.5|16555|16549|16547.5|16541.5|30
1621968000000|2021-05-25 18:40:00|16555|16549|16561|16555|16569|16563|16553.5|16547.5|222
1621968300000|2021-05-25 18:45:00|16560.5|16554.5|16559.5|16553.5|16563.5|16557.5|16556|16550|162
1621968600000|2021-05-25 18:50:00|16558.5|16552.5|16554.5|16548.5|16564.5|16558.5|16550|16544|66
1621968900000|2021-05-25 18:55:00|16553.5|16547.5|16559.5|16553.5|16563|16557|16552.5|16546.5|39
1621969200000|2021-05-25 19:00:00|16559|16553|16540|16534|16559|16553|16538.5|16532.5|141
1621969500000|2021-05-25 19:05:00|16539|16533|16539|16533|16544.5|16538.5|16537.5|16531.5|69
1621969800000|2021-05-25 19:10:00|16537.5|16531.5|16543|16537|16546.5|16540.5|16537|16531|72
1621970100000|2021-05-25 19:15:00|16542.5|16536.5|16549.5|16543.5|16551.5|16545.5|16540.5|16534.5|66
1621970400000|2021-05-25 19:20:00|16549|16543|16561.5|16555.5|16563|16557|16548.5|16542.5|90
1621970700000|2021-05-25 19:25:00|16562|16556|16559.5|16553.5|16567.5|16561.5|16559|16553|76
1621971000000|2021-05-25 19:30:00|16558.5|16552.5|16553|16547|16558.5|16552.5|16550.5|16544.5|55
1621971300000|2021-05-25 19:35:00|16552.5|16546.5|16563|16557|16565.5|16559.5|16549|16543|60
1621971600000|2021-05-25 19:40:00|16562.5|16556.5|16556|16550|16566|16560|16553.5|16547.5|61
1621971900000|2021-05-25 19:45:00|16556.5|16550.5|16552.5|16546.5|16563.5|16557.5|16552|16546|58
1621972200000|2021-05-25 19:50:00|16551.5|16545.5|16560.5|16554.5|16560.5|16554.5|16548|16542|51
1621972500000|2021-05-25 19:55:00|16560|16554|16582.5|16576.5|16590.5|16584.5|16558|16552|723
1621972800000|2021-05-25 20:00:00|16581|16575|16568|16562|16583.5|16577.5|16566.5|16560.5|160
1621973100000|2021-05-25 20:05:00|16567.5|16561.5|16579|16573|16579|16573|16567.5|16561.5|63
1621973400000|2021-05-25 20:10:00|16580.5|16574.5|16576.5|16570.5|16582|16576|16576|16570|56
1621973700000|2021-05-25 20:15:00|16577|16571|16593.5|16587.5|16594|16588|16577|16571|209
1621974000000|2021-05-25 20:20:00|16594|16588|16589.5|16583.5|16595|16589|16586.5|16580.5|101
1621974300000|2021-05-25 20:25:00|16589|16583|16580|16574|16589.5|16583.5|16579.5|16573.5|86
1621974600000|2021-05-25 20:30:00|16581.5|16575.5|16580.5|16574.5|16582.5|16576.5|16578|16572|62
1621974900000|2021-05-25 20:35:00|16579|16573|16578.5|16572.5|16580.5|16574.5|16577.5|16571.5|16
1621975200000|2021-05-25 20:40:00|16577.5|16571.5|16581.5|16575.5|16582.5|16576.5|16575.5|16569.5|74
1621975500000|2021-05-25 20:45:00|16582|16576|16590|16584|16595|16589|16581|16575|137
1621975800000|2021-05-25 20:50:00|16589.5|16583.5|16582.5|16576.5|16590|16584|16582.5|16576.5|96
1621976100000|2021-05-25 20:55:00|16585.5|16579.5|16583|16577|16591.5|16585.5|16578|16572|87
1621976400000|2021-05-25 21:00:00|16588.4|16574.4|16587.9|16573.9|16588.9|16574.9|16587.8|16573.8|3
1621976700000|2021-05-25 21:05:00|16588.1|16574.1|16588.1|16574.1|16588.1|16574.1|16588|16574|0
1621977000000|2021-05-25 21:10:00|16588|16574|16587.7|16573.7|16588.1|16574.1|16587.5|16573.5|0
1621977300000|2021-05-25 21:15:00|16587.8|16573.8|16587.7|16573.7|16587.8|16573.8|16587.6|16573.6|0
1621977900000|2021-05-25 21:25:00|16587.5|16573.5|16587.5|16573.5|16587.7|16573.7|16587.5|16573.5|0
1621978200000|2021-05-25 21:30:00|16587.4|16573.4|16587.7|16573.7|16588.4|16574.4|16586.1|16572.1|0
1621978500000|2021-05-25 21:35:00|16588|16574|16587.9|16573.9|16588.7|16574.7|16587.9|16573.9|0
1621978800000|2021-05-25 21:40:00|16587.8|16573.8|16588.5|16574.5|16589|16575|16587.8|16573.8|0
1621979100000|2021-05-25 21:45:00|16588.2|16574.2|16587.4|16573.4|16588.7|16574.7|16587|16573|0
1621979400000|2021-05-25 21:50:00|16587.9|16573.9|16588|16574|16588.2|16574.2|16587.9|16573.9|0
1621979700000|2021-05-25 21:55:00|16587.9|16573.9|16588.8|16574.8|16589.9|16575.9|16587.7|16573.7|0
1621980000000|2021-05-25 22:00:00|16588.6|16574.6|16593.9|16579.9|16595.7|16581.7|16587.5|16573.5|0
1621980300000|2021-05-25 22:05:00|16593.2|16579.2|16592.6|16578.6|16593.9|16579.9|16589.8|16575.8|0
1621980600000|2021-05-25 22:10:00|16592.2|16578.2|16591.2|16577.2|16594.6|16580.6|16591.2|16577.2|0
1621980900000|2021-05-25 22:15:00|16590.5|16576.5|16592.6|16578.6|16592.6|16578.6|16590.5|16576.5|0
1621981200000|2021-05-25 22:20:00|16592.9|16578.9|16596|16582|16598.1|16584.1|16592.9|16578.9|0
1621981500000|2021-05-25 22:25:00|16596.3|16582.3|16595|16581|16597.4|16583.4|16594.3|16580.3|0
1621981800000|2021-05-25 22:30:00|16595.3|16581.3|16597.8|16583.8|16598.1|16584.1|16595|16581|0
1621982100000|2021-05-25 22:35:00|16598.1|16584.1|16600.6|16586.6|16602.6|16588.6|16597.8|16583.8|0
1621982400000|2021-05-25 22:40:00|16600.9|16586.9|16601.6|16587.6|16603|16589|16600.5|16586.5|0
1621982700000|2021-05-25 22:45:00|16602.3|16588.3|16604|16590|16604.1|16590.1|16601.6|16587.6|0
1621983000000|2021-05-25 22:50:00|16603.6|16589.6|16604|16590|16604.7|16590.7|16603.3|16589.3|0
1621983300000|2021-05-25 22:55:00|16603.6|16589.6|16606|16592|16608.1|16594.1|16602.6|16588.6|0
1621983600000|2021-05-25 23:00:00|16606.7|16592.7|16602.6|16588.6|16606.7|16592.7|16602.6|16588.6|0
1621983900000|2021-05-25 23:05:00|16603.3|16589.3|16604|16590|16605.3|16591.3|16602.6|16588.6|0
1621984200000|2021-05-25 23:10:00|16604.7|16590.7|16603.4|16589.4|16604.7|16590.7|16602|16588|0
1621984500000|2021-05-25 23:15:00|16602.7|16588.7|16600.3|16586.3|16602.7|16588.7|16599.7|16585.7|0
1621984800000|2021-05-25 23:20:00|16600.6|16586.6|16600.3|16586.3|16601|16587|16600.3|16586.3|0
1621985100000|2021-05-25 23:25:00|16600.6|16586.6|16599.6|16585.6|16601|16587|16599.6|16585.6|0
1621985400000|2021-05-25 23:30:00|16598.9|16584.9|16602.4|16588.4|16603.1|16589.1|16598.9|16584.9|0
1621985700000|2021-05-25 23:35:00|16603.1|16589.1|16602.4|16588.4|16603.4|16589.4|16601|16587|0
1621986000000|2021-05-25 23:40:00|16602.7|16588.7|16603.6|16589.6|16605|16591|16602.7|16588.7|0
1621986300000|2021-05-25 23:45:00|16604.3|16590.3|16603.2|16589.2|16604.3|16590.3|16600.1|16586.1|0
1621986600000|2021-05-25 23:50:00|16602.5|16588.5|16604.6|16590.6|16605.3|16591.3|16602.5|16588.5|0
1621986900000|2021-05-25 23:55:00|16604.9|16590.9|16604.2|16590.2|16605.3|16591.3|16602.1|16588.1|0
1621987200000|2021-05-26 00:00:00|16603.5|16589.5|16608.4|16594.4|16609|16595|16600.1|16586.1|0
1621987500000|2021-05-26 00:05:00|16607.7|16593.7|16613.9|16599.9|16614.6|16600.6|16607|16593|0
1621987800000|2021-05-26 00:10:00|16614.2|16600.2|16614|16600|16616.8|16602.8|16613.2|16599.2|0
1621988100000|2021-05-26 00:15:00|16613.7|16599.7|16616.4|16602.4|16620.5|16606.5|16613.4|16599.4|0
1621988400000|2021-05-26 00:20:00|16616.3|16602.3|16616.3|16602.3|16619.4|16605.4|16613.2|16599.2|0
1621988700000|2021-05-26 00:25:00|16616.4|16602.4|16616.6|16602.6|16618.7|16604.7|16613.2|16599.2|0
1621989000000|2021-05-26 00:30:00|16616.4|16602.4|16611.9|16597.9|16616.6|16602.6|16611.9|16597.9|0
1621989300000|2021-05-26 00:35:00|16611.7|16597.7|16589.6|16575.6|16611.9|16597.9|16589.3|16575.3|0
1621989600000|2021-05-26 00:40:00|16589.3|16575.3|16619.8|16605.8|16621.9|16607.9|16589.3|16575.3|0
1621989900000|2021-05-26 00:45:00|16628.5|16624.5|16646|16642|16651|16647|16624|16620|3797
1621990200000|2021-05-26 00:50:00|16647|16643|16654|16650|16656|16652|16645|16641|1287
1621990500000|2021-05-26 00:55:00|16653.5|16649.5|16658.5|16654.5|16664|16660|16652.5|16648.5|1185
1621990800000|2021-05-26 01:00:00|16657.5|16653.5|16657.5|16653.5|16677|16673|16639|16635|6099
1621991100000|2021-05-26 01:05:00|16658|16654|16613.5|16609.5|16659.5|16655.5|16603.5|16599.5|4399
1621991400000|2021-05-26 01:10:00|16613|16609|16600.5|16596.5|16631.5|16627.5|16585.5|16581.5|3675
1621991700000|2021-05-26 01:15:00|16601.5|16597.5|16584.5|16580.5|16623.5|16619.5|16580.5|16576.5|3654
1621992000000|2021-05-26 01:20:00|16582.5|16578.5|16619.5|16615.5|16620|16616|16581.5|16577.5|2697
1621992300000|2021-05-26 01:25:00|16620|16616|16608.5|16604.5|16631.5|16627.5|16602|16598|3111
1621992600000|2021-05-26 01:30:00|16610|16606|16594|16590|16617|16613|16577.5|16573.5|2869
1621992900000|2021-05-26 01:35:00|16595.5|16591.5|16602.5|16598.5|16604|16600|16567|16563|3015
1621993200000|2021-05-26 01:40:00|16604|16600|16622.5|16618.5|16623.5|16619.5|16587|16583|2292
1621993500000|2021-05-26 01:45:00|16623.5|16619.5|16617.5|16613.5|16627|16623|16597.5|16593.5|1945
1621993800000|2021-05-26 01:50:00|16618|16614|16606|16602|16634|16630|16606|16602|2295
1621994100000|2021-05-26 01:55:00|16604|16600|16584|16580|16610.5|16606.5|16574|16570|2852
1621994400000|2021-05-26 02:00:00|16583.5|16579.5|16558|16554|16595|16591|16555|16551|3289
1621994700000|2021-05-26 02:05:00|16561|16557|16557.8|16553.8|16575|16571|16551.5|16547.5|2382
1621995000000|2021-05-26 02:10:00|16556.8|16552.8|16555.7|16551.7|16578.2|16574.2|16551.7|16547.7|1433
1621995300000|2021-05-26 02:15:00|16555.2|16551.2|16548.2|16544.2|16569.7|16565.7|16542.7|16538.7|1601
1621995600000|2021-05-26 02:20:00|16547.7|16543.7|16514.2|16510.2|16551.2|16547.2|16514.2|16510.2|3535
1621995900000|2021-05-26 02:25:00|16513.7|16509.7|16526.7|16522.7|16540.2|16536.2|16513.7|16509.7|2328
1621996200000|2021-05-26 02:30:00|16523.2|16519.2|16554.7|16550.7|16554.7|16550.7|16522.2|16518.2|2304
1621996500000|2021-05-26 02:35:00|16555.2|16551.2|16564.7|16560.7|16568.2|16564.2|16551.7|16547.7|1751
1621996800000|2021-05-26 02:40:00|16566.2|16562.2|16570.7|16566.7|16576.2|16572.2|16558.2|16554.2|1643
1621997100000|2021-05-26 02:45:00|16571.7|16567.7|16559.2|16555.2|16583.2|16579.2|16556.2|16552.2|1667
1621997400000|2021-05-26 02:50:00|16558.2|16554.2|16577.2|16573.2|16580.2|16576.2|16553.2|16549.2|1370
1621997700000|2021-05-26 02:55:00|16574.2|16570.2|16591.2|16587.2|16591.7|16587.7|16573.2|16569.2|1597
1621998000000|2021-05-26 03:00:00|16590.2|16586.2|16591.2|16587.2|16605.2|16601.2|16589.2|16585.2|2143
1621998300000|2021-05-26 03:05:00|16593.2|16589.2|16592.2|16588.2|16600.2|16596.2|16583.7|16579.7|1145
1621998600000|2021-05-26 03:10:00|16591.7|16587.7|16597.7|16593.7|16601.2|16597.2|16583.2|16579.2|932
1621998900000|2021-05-26 03:15:00|16598.2|16594.2|16607.7|16603.7|16610.7|16606.7|16585.2|16581.2|1452
1621999200000|2021-05-26 03:20:00|16608.2|16604.2|16607.2|16603.2|16613.2|16609.2|16601.2|16597.2|1093
1621999500000|2021-05-26 03:25:00|16606.7|16602.7|16606.2|16602.2|16610.2|16606.2|16598.7|16594.7|824
1621999800000|2021-05-26 03:30:00|16606.7|16602.7|16594.7|16590.7|16608.2|16604.2|16586.7|16582.7|889
1622000100000|2021-05-26 03:35:00|16594.2|16590.2|16588.7|16584.7|16595.2|16591.2|16579.2|16575.2|1041
1622000400000|2021-05-26 03:40:00|16588.2|16584.2|16592.2|16588.2|16596.2|16592.2|16581.2|16577.2|771
1622000700000|2021-05-26 03:45:00|16593.2|16589.2|16605.7|16601.7|16610.2|16606.2|16592.7|16588.7|1017
1622001000000|2021-05-26 03:50:00|16606.2|16602.2|16598.2|16594.2|16606.2|16602.2|16591.2|16587.2|892
1622001300000|2021-05-26 03:55:00|16597.2|16593.2|16567.2|16563.2|16597.7|16593.7|16566.7|16562.7|1412
1622001600000|2021-05-26 04:00:00|16567.7|16563.7|16568.2|16564.2|16577.2|16573.2|16557.7|16553.7|1342
1622001900000|2021-05-26 04:05:00|16566.2|16562.2|16560.7|16556.7|16574.7|16570.7|16555.2|16551.2|924
1622002200000|2021-05-26 04:10:00|16561.2|16557.2|16563.7|16559.7|16569.7|16565.7|16554.2|16550.2|836
1622002500000|2021-05-26 04:15:00|16564.7|16560.7|16586.7|16582.7|16591.7|16587.7|16562.7|16558.7|1332
1622002800000|2021-05-26 04:20:00|16587.2|16583.2|16594.7|16590.7|16598.2|16594.2|16583.2|16579.2|707
1622003100000|2021-05-26 04:25:00|16594.2|16590.2|16600.2|16596.2|16601.7|16597.7|16586.2|16582.2|629
1622003400000|2021-05-26 04:30:00|16598.7|16594.7|16593.2|16589.2|16604.2|16600.2|16586.7|16582.7|880
1622003700000|2021-05-26 04:35:00|16593.7|16589.7|16589.2|16585.2|16595.7|16591.7|16583.2|16579.2|703
1622004000000|2021-05-26 04:40:00|16589.7|16585.7|16579.2|16575.2|16589.7|16585.7|16574.2|16570.2|622
1622004300000|2021-05-26 04:45:00|16578.7|16574.7|16590.7|16586.7|16596.2|16592.2|16575.7|16571.7|581
1622004600000|2021-05-26 04:50:00|16590.2|16586.2|16602.2|16598.2|16606.2|16602.2|16590.2|16586.2|974
1622004900000|2021-05-26 04:55:00|16602.7|16598.7|16597.2|16593.2|16603.7|16599.7|16596.2|16592.2|374
1622005200000|2021-05-26 05:00:00|16598.2|16594.2|16620.7|16616.7|16626.7|16622.7|16596.7|16592.7|2474
1622005500000|2021-05-26 05:05:00|16622.7|16618.7|16632.7|16628.7|16634.2|16630.2|16622.2|16618.2|1235
1622005800000|2021-05-26 05:10:00|16633.7|16629.7|16612.7|16608.7|16634.2|16630.2|16612.2|16608.2|882
1622006100000|2021-05-26 05:15:00|16611.7|16607.7|16609.7|16605.7|16615.2|16611.2|16604.7|16600.7|863
1622006400000|2021-05-26 05:20:00|16610.2|16606.2|16616.2|16612.2|16616.2|16612.2|16608.2|16604.2|720
1622006700000|2021-05-26 05:25:00|16616.7|16612.7|16622.7|16618.7|16625.2|16621.2|16613.7|16609.7|1341
1622007000000|2021-05-26 05:30:00|16622.2|16618.2|16624.2|16620.2|16629.2|16625.2|16619.2|16615.2|1109
1622007300000|2021-05-26 05:35:00|16624.7|16620.7|16625.2|16621.2|16631.7|16627.7|16623.2|16619.2|800
1622007600000|2021-05-26 05:40:00|16626.2|16622.2|16624.2|16620.2|16627.7|16623.7|16617.2|16613.2|1518
1622007900000|2021-05-26 05:45:00|16629.2|16615.2|16627.2|16613.2|16629.6|16615.6|16626.5|16612.5|2
1622008200000|2021-05-26 05:50:00|16626.8|16612.8|16627.2|16613.2|16627.5|16613.5|16626.8|16612.8|0
1622008500000|2021-05-26 05:55:00|16626.8|16612.8|16626.5|16612.5|16626.8|16612.8|16624.1|16610.1|0
1622008800000|2021-05-26 06:00:00|16626.8|16612.8|16616.2|16602.2|16626.8|16612.8|16616.2|16602.2|0
1622009100000|2021-05-26 06:05:00|16614.8|16600.8|16607.1|16593.1|16616.6|16602.6|16603.6|16589.6|0
1622009400000|2021-05-26 06:10:00|16606.7|16592.7|16608.1|16594.1|16610.2|16596.2|16604.7|16590.7|0
1622009700000|2021-05-26 06:15:00|16607.9|16593.9|16604.4|16590.4|16617.6|16603.6|16602.5|16588.5|0
1622010000000|2021-05-26 06:20:00|16604.5|16590.5|16585.1|16571.1|16604.5|16590.5|16584.8|16570.8|0
1622010300000|2021-05-26 06:25:00|16584.5|16570.5|16589.6|16575.6|16589.9|16575.9|16584.3|16570.3|0
1622010600000|2021-05-26 06:30:00|16589.5|16575.5|16593.9|16579.9|16594.8|16580.8|16589.5|16575.5|0
1622010900000|2021-05-26 06:35:00|16594|16580|16587.3|16573.3|16594.1|16580.1|16585.4|16571.4|0
1622011200000|2021-05-26 06:40:00|16587.4|16573.4|16605|16591|16605|16591|16587.4|16573.4|0
1622011500000|2021-05-26 06:45:00|16605.1|16591.1|16608.4|16594.4|16608.8|16594.8|16605.1|16591.1|0
1622011800000|2021-05-26 06:50:00|16608.3|16594.3|16605|16591|16609.6|16595.6|16604.9|16590.9|0
1622012100000|2021-05-26 06:55:00|16604.9|16590.9|16607|16593|16610.7|16596.7|16599.7|16585.7|0
1622012400000|2021-05-26 07:00:00|16609|16595|16623.2|16617.2|16625.7|16619.7|16607.2|16595|580
1622012700000|2021-05-26 07:05:00|16622.7|16616.7|16616.7|16610.7|16629.2|16623.2|16615.2|16609.2|284
1622013000000|2021-05-26 07:10:00|16617.2|16611.2|16601.7|16595.7|16618.2|16612.2|16601.7|16595.7|430
1622013300000|2021-05-26 07:15:00|16602.7|16596.7|16596.7|16590.7|16605.2|16599.2|16596.7|16590.7|407
1622013600000|2021-05-26 07:20:00|16597.7|16591.7|16598.7|16592.7|16600.7|16594.7|16589.2|16583.2|361
1622013900000|2021-05-26 07:25:00|16598.2|16592.2|16595.2|16589.2|16599.2|16593.2|16590.2|16584.2|253
1622014200000|2021-05-26 07:30:00|16594.7|16588.7|16603.2|16597.2|16604.2|16598.2|16594.7|16588.7|289
1622014500000|2021-05-26 07:35:00|16602.7|16596.7|16597.2|16591.2|16602.7|16596.7|16593.2|16587.2|207
1622014800000|2021-05-26 07:40:00|16598.2|16592.2|16592.2|16586.2|16598.2|16592.2|16592.2|16586.2|92
1622015100000|2021-05-26 07:45:00|16593.2|16587.2|16598.2|16592.2|16601.2|16595.2|16592.7|16586.7|122
1622015400000|2021-05-26 07:50:00|16597.2|16591.2|16597.7|16591.7|16598.2|16592.2|16590.2|16584.2|205
1622015700000|2021-05-26 07:55:00|16598.2|16592.2|16603.2|16597.2|16603.2|16597.2|16597.7|16591.7|145
1622016000000|2021-05-26 08:00:00|16602.2|16596.2|16601.2|16595.2|16607.7|16601.7|16597.7|16591.7|231
1622016300000|2021-05-26 08:05:00|16600.2|16594.2|16611.7|16605.7|16612.2|16606.2|16599.7|16593.7|238
1622016600000|2021-05-26 08:10:00|16611.2|16605.2|16613.2|16607.2|16614.2|16608.2|16608.2|16602.2|176
1622016900000|2021-05-26 08:15:00|16615.2|16609.2|16611.2|16605.2|16615.7|16609.7|16608.2|16602.2|183
1622017200000|2021-05-26 08:20:00|16612.2|16606.2|16612.7|16606.7|16614.2|16608.2|16610.2|16604.2|78
1622017500000|2021-05-26 08:25:00|16613.2|16607.2|16613.2|16607.2|16618.2|16612.2|16612.7|16606.7|200
1622017800000|2021-05-26 08:30:00|16613.7|16607.7|16607.7|16601.7|16614.2|16608.2|16604.7|16598.7|200
1622018100000|2021-05-26 08:35:00|16607.2|16601.2|16603.7|16597.7|16608.2|16602.2|16601.2|16595.2|125
1622018400000|2021-05-26 08:40:00|16603.2|16597.2|16599.7|16593.7|16604.2|16598.2|16598.7|16592.7|118
1622018700000|2021-05-26 08:45:00|16599.2|16593.2|16602.7|16596.7|16604.2|16598.2|16599.2|16593.2|119
1622019000000|2021-05-26 08:50:00|16602.2|16596.2|16604.7|16598.7|16605.2|16599.2|16599.2|16593.2|64
1622019300000|2021-05-26 08:55:00|16604.2|16598.2|16603.7|16597.7|16605.2|16599.2|16603.2|16597.2|28
1622019600000|2021-05-26 09:00:00|16603.2|16597.2|16608.7|16602.7|16611.7|16605.7|16602.7|16596.7|177
1622019900000|2021-05-26 09:05:00|16609.2|16603.2|16609.2|16603.2|16611.2|16605.2|16608.2|16602.2|80
1622020200000|2021-05-26 09:10:00|16608.2|16602.2|16607.2|16601.2|16609.7|16603.7|16606.2|16600.2|50
1622020500000|2021-05-26 09:15:00|16607.7|16601.7|16604.2|16598.2|16607.7|16601.7|16602.7|16596.7|89
1622020800000|2021-05-26 09:20:00|16604.7|16598.7|16608.7|16602.7|16609.2|16603.2|16603.2|16597.2|56
1622021100000|2021-05-26 09:25:00|16608.2|16602.2|16612.2|16606.2|16613.2|16607.2|16607.7|16601.7|62
1622021400000|2021-05-26 09:30:00|16612.7|16606.7|16613.2|16607.2|16617.2|16611.2|16612.2|16606.2|236
1622021700000|2021-05-26 09:35:00|16612.7|16606.7|16611.2|16605.2|16613.2|16607.2|16610.2|16604.2|61
1622022000000|2021-05-26 09:40:00|16610.2|16604.2|16610.2|16604.2|16611.2|16605.2|16608.2|16602.2|65
1622022300000|2021-05-26 09:45:00|16608.7|16602.7|16602.2|16596.2|16609.7|16603.7|16602.2|16596.2|194
1622022600000|2021-05-26 09:50:00|16603.2|16597.2|16603.2|16597.2|16604.2|16598.2|16602.2|16596.2|38
1622022900000|2021-05-26 09:55:00|16602.7|16596.7|16600.2|16594.2|16604.2|16598.2|16599.7|16593.7|96
1622023200000|2021-05-26 10:00:00|16600.7|16594.7|16602.2|16596.2|16602.7|16596.7|16598.2|16592.2|95
1622023500000|2021-05-26 10:05:00|16602.7|16596.7|16603.2|16597.2|16604.2|16598.2|16602.2|16596.2|22
1622023800000|2021-05-26 10:10:00|16603.7|16597.7|16603.2|16597.2|16606.7|16600.7|16602.2|16596.2|60
1622024100000|2021-05-26 10:15:00|16602.7|16596.7|16597.2|16591.2|16603.2|16597.2|16596.2|16590.2|112
1622024400000|2021-05-26 10:20:00|16596.7|16590.7|16592.2|16586.2|16597.2|16591.2|16591.2|16585.2|253
1622024700000|2021-05-26 10:25:00|16592.7|16586.7|16596.7|16590.7|16598.2|16592.2|16592.7|16586.7|79
1622025000000|2021-05-26 10:30:00|16596.2|16590.2|16596.2|16590.2|16600.2|16594.2|16595.7|16589.7|62
1622025300000|2021-05-26 10:35:00|16595.7|16589.7|16597.2|16591.2|16598.2|16592.2|16594.2|16588.2|58
1622025600000|2021-05-26 10:40:00|16595.7|16589.7|16597.2|16591.2|16597.7|16591.7|16594.2|16588.2|18
1622025900000|2021-05-26 10:45:00|16596.2|16590.2|16600.2|16594.2|16600.2|16594.2|16592.2|16586.2|64
1622026200000|2021-05-26 10:50:00|16599.7|16593.7|16599.7|16593.7|16602.2|16596.2|16597.7|16591.7|59
1622026500000|2021-05-26 10:55:00|16599.2|16593.2|16598.7|16592.7|16601.7|16595.7|16596.7|16590.7|57
1622026800000|2021-05-26 11:00:00|16599.7|16593.7|16603.2|16597.2|16605.2|16599.2|16597.2|16591.2|82
1622027100000|2021-05-26 11:05:00|16602.2|16596.2|16601.2|16595.2|16605.2|16599.2|16600.2|16594.2|58
1622027400000|2021-05-26 11:10:00|16600.7|16594.7|16602.2|16596.2|16605.2|16599.2|16600.2|16594.2|35
1622027700000|2021-05-26 11:15:00|16603.2|16597.2|16606.2|16600.2|16607.7|16601.7|16602.7|16596.7|129
1622028000000|2021-05-26 11:20:00|16606.7|16600.7|16609.2|16603.2|16610.2|16604.2|16605.2|16599.2|93
1622028300000|2021-05-26 11:25:00|16610.2|16604.2|16605.7|16599.7|16612.2|16606.2|16605.2|16599.2|106
1622028600000|2021-05-26 11:30:00|16605.2|16599.2|16604.2|16598.2|16607.7|16601.7|16601.7|16595.7|84
1622028900000|2021-05-26 11:35:00|16603.7|16597.7|16601.2|16595.2|16604.2|16598.2|16601.2|16595.2|27
1622029200000|2021-05-26 11:40:00|16600.7|16594.7|16601.2|16595.2|16601.7|16595.7|16598.7|16592.7|76
1622029500000|2021-05-26 11:45:00|16600.7|16594.7|16601.2|16595.2|16602.7|16596.7|16600.2|16594.2|38
1622029800000|2021-05-26 11:50:00|16600.2|16594.2|16600.2|16594.2|16601.7|16595.7|16597.7|16591.7|49
1622030100000|2021-05-26 11:55:00|16599.7|16593.7|16600.7|16594.7|16602.2|16596.2|16599.2|16593.2|24
1622030400000|2021-05-26 12:00:00|16600.2|16594.2|16604.2|16598.2|16604.2|16598.2|16598.7|16592.7|74
1622030700000|2021-05-26 12:05:00|16604.7|16598.7|16605.2|16599.2|16607.2|16601.2|16604.2|16598.2|50
1622031000000|2021-05-26 12:10:00|16604.2|16598.2|16606.2|16600.2|16607.2|16601.2|16604.2|16598.2|46
1622031300000|2021-05-26 12:15:00|16605.2|16599.2|16606.7|16600.7|16607.2|16601.2|16605.2|16599.2|49
1622031600000|2021-05-26 12:20:00|16606.2|16600.2|16610.2|16604.2|16611.2|16605.2|16606.2|16600.2|128
1622031900000|2021-05-26 12:25:00|16611.2|16605.2|16609.2|16603.2|16611.2|16605.2|16607.2|16601.2|117
1622032200000|2021-05-26 12:30:00|16609.7|16603.7|16609.2|16603.2|16612.2|16606.2|16607.7|16601.7|122
1622032500000|2021-05-26 12:35:00|16610.2|16604.2|16609.2|16603.2|16611.2|16605.2|16606.2|16600.2|49
1622032800000|2021-05-26 12:40:00|16608.7|16602.7|16608.2|16602.2|16610.2|16604.2|16607.7|16601.7|71
1622033100000|2021-05-26 12:45:00|16607.2|16601.2|16603.2|16597.2|16609.2|16603.2|16602.2|16596.2|96
1622033400000|2021-05-26 12:50:00|16603.7|16597.7|16603.2|16597.2|16605.7|16599.7|16602.2|16596.2|55
1622033700000|2021-05-26 12:55:00|16604.2|16598.2|16589.7|16583.7|16605.7|16599.7|16583.7|16577.7|743
1622034000000|2021-05-26 13:00:00|16589.2|16583.2|16583.7|16577.7|16592.2|16586.2|16579.2|16573.2|328
1622034300000|2021-05-26 13:05:00|16583.2|16577.2|16583.2|16577.2|16585.2|16579.2|16578.2|16572.2|265
1622034600000|2021-05-26 13:10:00|16583.7|16577.7|16588.2|16582.2|16588.2|16582.2|16581.2|16575.2|127
1622034900000|2021-05-26 13:15:00|16587.7|16581.7|16585.2|16579.2|16589.2|16583.2|16580.7|16574.7|214
1622035200000|2021-05-26 13:20:00|16584.7|16578.7|16585.2|16579.2|16588.2|16582.2|16584.2|16578.2|75
1622035500000|2021-05-26 13:25:00|16585.7|16579.7|16582.2|16576.2|16589.2|16583.2|16576.2|16570.2|199
1622035800000|2021-05-26 13:30:00|16581.2|16575.2|16594.7|16588.7|16600.2|16594.2|16579.2|16573.2|644
1622036100000|2021-05-26 13:35:00|16595.2|16589.2|16596.2|16590.2|16597.2|16591.2|16589.7|16583.7|368
1622036400000|2021-05-26 13:40:00|16597.2|16591.2|16587.7|16581.7|16598.2|16592.2|16586.2|16580.2|340
1622036700000|2021-05-26 13:45:00|16588.2|16582.2|16573.7|16567.7|16589.7|16583.7|16570.2|16564.2|716
1622037000000|2021-05-26 13:50:00|16573.2|16567.2|16577.7|16571.7|16581.2|16575.2|16567.2|16561.2|523
1622037300000|2021-05-26 13:55:00|16577.2|16571.2|16571.7|16565.7|16580.7|16574.7|16569.2|16563.2|330
1622037600000|2021-05-26 14:00:00|16571.2|16565.2|16573.7|16567.7|16574.7|16568.7|16562.2|16556.2|629
1622037900000|2021-05-26 14:05:00|16573.2|16567.2|16580.2|16574.2|16580.2|16574.2|16573.2|16567.2|250
1622038200000|2021-05-26 14:10:00|16580.7|16574.7|16580.2|16574.2|16583.7|16577.7|16578.7|16572.7|389
1622038500000|2021-05-26 14:15:00|16581.2|16575.2|16591.7|16585.7|16592.7|16586.7|16579.2|16573.2|482
1622038800000|2021-05-26 14:20:00|16592.2|16586.2|16596.2|16590.2|16598.2|16592.2|16591.2|16585.2|298
1622039100000|2021-05-26 14:25:00|16596.7|16590.7|16595.2|16589.2|16596.7|16590.7|16590.2|16584.2|206
1622039400000|2021-05-26 14:30:00|16596.2|16590.2|16593.7|16587.7|16599.2|16593.2|16592.2|16586.2|217
1622039700000|2021-05-26 14:35:00|16594.2|16588.2|16590.2|16584.2|16595.2|16589.2|16588.2|16582.2|203
1622040000000|2021-05-26 14:40:00|16589.7|16583.7|16590.7|16584.7|16597.2|16591.2|16588.2|16582.2|196
1622040300000|2021-05-26 14:45:00|16590.2|16584.2|16591.2|16585.2|16594.2|16588.2|16590.2|16584.2|51
1622040600000|2021-05-26 14:50:00|16591.7|16585.7|16597.2|16591.2|16597.2|16591.2|16587.2|16581.2|178
1622040900000|2021-05-26 14:55:00|16598.2|16592.2|16607.2|16601.2|16611.2|16605.2|16598.2|16592.2|632
1622041200000|2021-05-26 15:00:00|16608.7|16602.7|16612.7|16606.7|16622.7|16616.7|16608.7|16602.7|771
1622041500000|2021-05-26 15:05:00|16613.2|16607.2|16616.2|16610.2|16618.2|16612.2|16612.2|16606.2|156
1622041800000|2021-05-26 15:10:00|16615.7|16609.7|16608.2|16602.2|16615.7|16609.7|16604.2|16598.2|269
1622042100000|2021-05-26 15:15:00|16609.2|16603.2|16607.7|16601.7|16613.2|16607.2|16606.2|16600.2|193
1622042400000|2021-05-26 15:20:00|16607.2|16601.2|16602.7|16596.7|16608.2|16602.2|16600.7|16594.7|165
1622042700000|2021-05-26 15:25:00|16603.2|16597.2|16602.7|16596.7|16605.7|16599.7|16599.7|16593.7|117
1622043000000|2021-05-26 15:30:00|16602.2|16596.2|16600.2|16594.2|16602.7|16596.7|16594.2|16588.2|214
1622043300000|2021-05-26 15:35:00|16600.7|16594.7|16602.2|16596.2|16604.2|16598.2|16599.2|16593.2|107
1622043600000|2021-05-26 15:40:00|16601.7|16595.7|16610.2|16604.2|16611.2|16605.2|16601.2|16595.2|145
1622043900000|2021-05-26 15:45:00|16610.7|16604.7|16611.2|16605.2|16613.2|16607.2|16610.2|16604.2|128
1622044200000|2021-05-26 15:50:00|16612.2|16606.2|16611.2|16605.2|16616.7|16610.7|16610.7|16604.7|195
1622044500000|2021-05-26 15:55:00|16610.7|16604.7|16619.2|16613.2|16619.2|16613.2|16610.7|16604.7|161
1622044800000|2021-05-26 16:00:00|16622.2|16616.2|16646.2|16640.2|16650.2|16644.2|16622.2|16616.2|1699
1622045100000|2021-05-26 16:05:00|16647.2|16641.2|16646.2|16640.2|16647.7|16641.7|16640.2|16634.2|233
1622045400000|2021-05-26 16:10:00|16645.7|16639.7|16645.2|16639.2|16650.2|16644.2|16641.2|16635.2|220
1622045700000|2021-05-26 16:15:00|16645.7|16639.7|16641.7|16635.7|16645.7|16639.7|16639.2|16633.2|172
1622046000000|2021-05-26 16:20:00|16642.2|16636.2|16639.2|16633.2|16648.7|16642.7|16634.2|16628.2|240
1622046300000|2021-05-26 16:25:00|16637.7|16631.7|16649.2|16643.2|16650.2|16644.2|16637.7|16631.7|180
1622046600000|2021-05-26 16:30:00|16650.2|16644.2|16653.2|16647.2|16666.2|16660.2|16650.2|16644.2|632
1622046900000|2021-05-26 16:35:00|16653.7|16647.7|16654.7|16648.7|16661.2|16655.2|16653.2|16647.2|283
1622047200000|2021-05-26 16:40:00|16655.2|16649.2|16653.2|16647.2|16656.2|16650.2|16648.7|16642.7|222
1622047500000|2021-05-26 16:45:00|16654.2|16648.2|16660.2|16654.2|16663.7|16657.7|16653.2|16647.2|238
1622047800000|2021-05-26 16:50:00|16660.7|16654.7|16658.2|16652.2|16662.2|16656.2|16655.2|16649.2|78
1622048100000|2021-05-26 16:55:00|16656.7|16650.7|16656.7|16650.7|16660.7|16654.7|16654.2|16648.2|81
1622048400000|2021-05-26 17:00:00|16656.2|16650.2|16675.2|16669.2|16679.7|16673.7|16656.2|16650.2|892
1622048700000|2021-05-26 17:05:00|16676.2|16670.2|16662.2|16656.2|16681.7|16675.7|16656.2|16650.2|437
1622049000000|2021-05-26 17:10:00|16662.7|16656.7|16657.2|16651.2|16664.2|16658.2|16655.2|16649.2|225
1622049300000|2021-05-26 17:15:00|16656.2|16650.2|16647.7|16641.7|16656.7|16650.7|16639.2|16633.2|543
1622049600000|2021-05-26 17:20:00|16647.2|16641.2|16653.7|16647.7|16654.2|16648.2|16647.2|16641.2|118
1622049900000|2021-05-26 17:25:00|16653.2|16647.2|16654.2|16648.2|16656.2|16650.2|16649.7|16643.7|99
1622050200000|2021-05-26 17:30:00|16653.7|16647.7|16648.7|16642.7|16653.7|16647.7|16643.2|16637.2|126
1622050500000|2021-05-26 17:35:00|16649.2|16643.2|16645.7|16639.7|16651.7|16645.7|16639.2|16633.2|84
1622050800000|2021-05-26 17:40:00|16645.2|16639.2|16640.7|16634.7|16649.7|16643.7|16638.7|16632.7|146
1622051100000|2021-05-26 17:45:00|16641.2|16635.2|16641.7|16635.7|16643.2|16637.2|16636.2|16630.2|50
1622051400000|2021-05-26 17:50:00|16641.2|16635.2|16632.7|16626.7|16641.7|16635.7|16625.7|16619.7|408
1622051700000|2021-05-26 17:55:00|16632.2|16626.2|16634.7|16628.7|16638.7|16632.7|16630.2|16624.2|105
1622052000000|2021-05-26 18:00:00|16631.7|16625.7|16635.2|16629.2|16640.7|16634.7|16631.7|16625.7|147
1622052300000|2021-05-26 18:05:00|16634.7|16628.7|16642.7|16636.7|16643.2|16637.2|16633.2|16627.2|75
1622052600000|2021-05-26 18:10:00|16643.2|16637.2|16649.7|16643.7|16650.2|16644.2|16642.7|16636.7|91
1622052900000|2021-05-26 18:15:00|16650.2|16644.2|16652.7|16646.7|16653.2|16647.2|16646.2|16640.2|77
1622053200000|2021-05-26 18:20:00|16652.2|16646.2|16653.2|16647.2|16656.2|16650.2|16652.2|16646.2|66
1622053500000|2021-05-26 18:25:00|16653.7|16647.7|16649.2|16643.2|16653.7|16647.7|16645.7|16639.7|68
1622053800000|2021-05-26 18:30:00|16650.7|16644.7|16647.7|16641.7|16652.2|16646.2|16645.7|16639.7|54
1622054100000|2021-05-26 18:35:00|16648.2|16642.2|16642.7|16636.7|16649.2|16643.2|16641.2|16635.2|126
1622054400000|2021-05-26 18:40:00|16643.2|16637.2|16641.7|16635.7|16645.7|16639.7|16640.2|16634.2|41
1622054700000|2021-05-26 18:45:00|16642.2|16636.2|16647.2|16641.2|16647.7|16641.7|16641.7|16635.7|62
1622055000000|2021-05-26 18:50:00|16647.7|16641.7|16635.2|16629.2|16648.2|16642.2|16633.2|16627.2|72
1622055300000|2021-05-26 18:55:00|16634.7|16628.7|16641.2|16635.2|16641.7|16635.7|16632.2|16626.2|43
1622055600000|2021-05-26 19:00:00|16639.2|16633.2|16635.7|16629.7|16639.2|16633.2|16629.7|16623.7|158
1622055900000|2021-05-26 19:05:00|16636.2|16630.2|16637.7|16631.7|16642.2|16636.2|16635.7|16629.7|26
1622056200000|2021-05-26 19:10:00|16637.2|16631.2|16640.2|16634.2|16640.2|16634.2|16633.7|16627.7|55
1622056500000|2021-05-26 19:15:00|16639.7|16633.7|16648.2|16642.2|16648.2|16642.2|16639.7|16633.7|52
1622056800000|2021-05-26 19:20:00|16647.7|16641.7|16644.7|16638.7|16654.2|16648.2|16643.2|16637.2|69
1622057100000|2021-05-26 19:25:00|16645.7|16639.7|16649.7|16643.7|16650.2|16644.2|16643.7|16637.7|54
1622057400000|2021-05-26 19:30:00|16650.2|16644.2|16641.2|16635.2|16651.2|16645.2|16641.2|16635.2|47
1622057700000|2021-05-26 19:35:00|16641.7|16635.7|16632.2|16626.2|16643.2|16637.2|16630.7|16624.7|90
1622058000000|2021-05-26 19:40:00|16631.2|16625.2|16640.2|16634.2|16646.2|16640.2|16631.2|16625.2|88
1622058300000|2021-05-26 19:45:00|16641.7|16635.7|16634.7|16628.7|16644.2|16638.2|16633.7|16627.7|54
1622058600000|2021-05-26 19:50:00|16631.2|16625.2|16632.7|16626.7|16634.7|16628.7|16628.2|16622.2|107
1622058900000|2021-05-26 19:55:00|16632.2|16626.2|16640.2|16634.2|16641.2|16635.2|16630.2|16624.2|75
1622059200000|2021-05-26 20:00:00|16639.2|16633.2|16637.2|16631.2|16639.2|16633.2|16633.7|16627.7|45
1622059500000|2021-05-26 20:05:00|16637.7|16631.7|16639.7|16633.7|16641.2|16635.2|16637.2|16631.2|24
1622059800000|2021-05-26 20:10:00|16639.2|16633.2|16640.7|16634.7|16641.7|16635.7|16638.7|16632.7|15
1622060100000|2021-05-26 20:15:00|16640.2|16634.2|16637.7|16631.7|16640.7|16634.7|16636.7|16630.7|29
1622060400000|2021-05-26 20:20:00|16636.2|16630.2|16635.2|16629.2|16637.2|16631.2|16630.7|16624.7|74
1622060700000|2021-05-26 20:25:00|16634.7|16628.7|16633.7|16627.7|16638.2|16632.2|16632.7|16626.7|66
1622061000000|2021-05-26 20:30:00|16636.7|16630.7|16628.2|16622.2|16636.7|16630.7|16627.7|16621.7|96
1622061300000|2021-05-26 20:35:00|16627.7|16621.7|16632.2|16626.2|16635.2|16629.2|16627.7|16621.7|46
1622061600000|2021-05-26 20:40:00|16633.2|16627.2|16630.7|16624.7|16633.2|16627.2|16626.2|16620.2|103
1622061900000|2021-05-26 20:45:00|16630.2|16624.2|16625.7|16619.7|16631.2|16625.2|16622.2|16616.2|171
1622062200000|2021-05-26 20:50:00|16625.2|16619.2|16632.7|16626.7|16632.7|16626.7|16625.2|16619.2|45
1622062500000|2021-05-26 20:55:00|16631.7|16625.7|16632.2|16626.2|16633.7|16627.7|16631.2|16625.2|74
1622062800000|2021-05-26 21:00:00|16637.3|16623.3|16637.5|16623.5|16637.8|16623.8|16637.3|16623.3|0
1622063100000|2021-05-26 21:05:00|16637.6|16623.6|16637.5|16623.5|16637.6|16623.6|16637.4|16623.4|0
1622063400000|2021-05-26 21:10:00|16637.2|16623.2|16637.2|16623.2|16637.2|16623.2|16637.2|16623.2|0
1622063700000|2021-05-26 21:15:00|16636.8|16622.8|16636|16622|16636.8|16622.8|16636|16622|0
1622064000000|2021-05-26 21:20:00|16635.8|16621.8|16637.1|16623.1|16637.2|16623.2|16635.8|16621.8|0
1622064300000|2021-05-26 21:25:00|16637.2|16623.2|16637.2|16623.2|16637.2|16623.2|16637.2|16623.2|0
1622064900000|2021-05-26 21:35:00|16636.9|16622.9|16637|16623|16637|16623|16636.9|16622.9|0
1622065200000|2021-05-26 21:40:00|16636.9|16622.9|16636.8|16622.8|16637.2|16623.2|16636.6|16622.6|0
1622065500000|2021-05-26 21:45:00|16636.4|16622.4|16636.9|16622.9|16637.2|16623.2|16636.4|16622.4|0
1622066100000|2021-05-26 21:55:00|16637|16623|16637.2|16623.2|16637.2|16623.2|16637|16623|0
1622066400000|2021-05-26 22:00:00|16636.6|16622.6|16643.9|16629.9|16645.3|16631.3|16636.6|16622.6|0
1622066700000|2021-05-26 22:05:00|16643.2|16629.2|16640.4|16626.4|16643.2|16629.2|16640.4|16626.4|0
1622067000000|2021-05-26 22:10:00|16640.8|16626.8|16642.5|16628.5|16643.9|16629.9|16640.8|16626.8|0
1622067300000|2021-05-26 22:15:00|16642.9|16628.9|16644.6|16630.6|16644.6|16630.6|16641.1|16627.1|0
1622067600000|2021-05-26 22:20:00|16644.9|16630.9|16644.8|16630.8|16645.5|16631.5|16643.9|16629.9|0
1622067900000|2021-05-26 22:25:00|16644.1|16630.1|16643.4|16629.4|16646.2|16632.2|16643.4|16629.4|0
1622068200000|2021-05-26 22:30:00|16642.1|16628.1|16640|16626|16642.8|16628.8|16639.3|16625.3|0
1622068500000|2021-05-26 22:35:00|16640.7|16626.7|16636.6|16622.6|16640.7|16626.7|16636.2|16622.2|0
1622068800000|2021-05-26 22:40:00|16635.2|16621.2|16637.6|16623.6|16638.3|16624.3|16635.2|16621.2|0
1622069100000|2021-05-26 22:45:00|16637.2|16623.2|16636.2|16622.2|16638.3|16624.3|16636.2|16622.2|0
1622069400000|2021-05-26 22:50:00|16636.5|16622.5|16636.2|16622.2|16636.9|16622.9|16635.5|16621.5|0
1622069700000|2021-05-26 22:55:00|16636.9|16622.9|16634.8|16620.8|16636.9|16622.9|16634.1|16620.1|0
1622070000000|2021-05-26 23:00:00|16634.1|16620.1|16634.4|16620.4|16636.5|16622.5|16632|16618|0
1622070300000|2021-05-26 23:05:00|16635.1|16621.1|16632.3|16618.3|16635.1|16621.1|16632.3|16618.3|0
1622070600000|2021-05-26 23:10:00|16631.6|16617.6|16633.7|16619.7|16635.1|16621.1|16630.9|16616.9|0
1622070900000|2021-05-26 23:15:00|16634|16620|16632.3|16618.3|16634.4|16620.4|16631.6|16617.6|0
1622071200000|2021-05-26 23:20:00|16631.6|16617.6|16634|16620|16635.1|16621.1|16630.6|16616.6|0
1622071500000|2021-05-26 23:25:00|16633.7|16619.7|16635.1|16621.1|16635.1|16621.1|16633|16619|0
1622071800000|2021-05-26 23:30:00|16634.7|16620.7|16634.5|16620.5|16635.2|16621.2|16633.7|16619.7|0
1622072100000|2021-05-26 23:35:00|16634.8|16620.8|16633.8|16619.8|16635.2|16621.2|16633.1|16619.1|0
1622072400000|2021-05-26 23:40:00|16633.1|16619.1|16632.4|16618.4|16633.8|16619.8|16632.4|16618.4|0
1622072700000|2021-05-26 23:45:00|16632.8|16618.8|16631|16617|16633.1|16619.1|16630|16616|0
1622073000000|2021-05-26 23:50:00|16630.7|16616.7|16634.5|16620.5|16635.2|16621.2|16629.7|16615.7|0
1622073300000|2021-05-26 23:55:00|16634.8|16620.8|16636.6|16622.6|16636.6|16622.6|16633.8|16619.8|0
1622073600000|2021-05-27 00:00:00|16635.9|16621.9|16637.9|16623.9|16640.7|16626.7|16634.4|16620.4|0
1622073900000|2021-05-27 00:05:00|16637.5|16623.5|16635.1|16621.1|16638.6|16624.6|16635.1|16621.1|0
1622074200000|2021-05-27 00:10:00|16634.8|16620.8|16635.7|16621.7|16637.7|16623.7|16633.7|16619.7|0
1622074500000|2021-05-27 00:15:00|16635.3|16621.3|16633.9|16619.9|16640.1|16626.1|16633.9|16619.9|0
1622074800000|2021-05-27 00:20:00|16634.1|16620.1|16639.8|16625.8|16639.8|16625.8|16633.6|16619.6|0
1622075100000|2021-05-27 00:25:00|16637.7|16623.7|16637|16623|16640.1|16626.1|16637|16623|0
1622075400000|2021-05-27 00:30:00|16637.2|16623.2|16639.4|16625.4|16639.8|16625.8|16637|16623|0
1622075700000|2021-05-27 00:35:00|16639.1|16625.1|16638.4|16624.4|16639.4|16625.4|16636|16622|0
1622076000000|2021-05-27 00:40:00|16638.2|16624.2|16621.8|16607.8|16638.2|16624.2|16621.8|16607.8|0
1622076300000|2021-05-27 00:45:00|16621.6|16607.6|16443.4|16439.4|16621.6|16607.6|16278.4|16274.4|11803
1622076600000|2021-05-27 00:50:00|16434.4|16430.4|16481.9|16477.9|16486.9|16482.9|16434.4|16430.4|3954
1622076900000|2021-05-27 00:55:00|16481.4|16477.4|16473.4|16469.4|16486.9|16482.9|16435.9|16431.9|3172
1622077200000|2021-05-27 01:00:00|16472.4|16468.4|16489.9|16485.9|16495.9|16491.9|16441.4|16437.4|6139
1622077500000|2021-05-27 01:05:00|16490.4|16486.4|16471.4|16467.4|16517.9|16513.9|16460.4|16456.4|5048
1622077800000|2021-05-27 01:10:00|16472.4|16468.4|16418.9|16414.9|16472.9|16468.9|16414.9|16410.9|6108
1622078100000|2021-05-27 01:15:00|16418.4|16414.4|16377.4|16373.4|16431.9|16427.9|16365.4|16361.4|6159
1622078400000|2021-05-27 01:20:00|16378.4|16374.4|16394.4|16390.4|16418.4|16414.4|16352.4|16348.4|5146
1622078700000|2021-05-27 01:25:00|16389.4|16385.4|16431.9|16427.9|16441.9|16437.9|16368.4|16364.4|3733
1622079000000|2021-05-27 01:30:00|16430.9|16426.9|16415.4|16411.4|16439.9|16435.9|16396.4|16392.4|3232
1622079300000|2021-05-27 01:35:00|16416.4|16412.4|16452.9|16448.9|16455.9|16451.9|16402.4|16398.4|2842
1622079600000|2021-05-27 01:40:00|16448.4|16444.4|16458.4|16454.4|16475.9|16471.9|16447.9|16443.9|2978
1622079900000|2021-05-27 01:45:00|16459.4|16455.4|16469.4|16465.4|16472.9|16468.9|16440.4|16436.4|2175
1622080200000|2021-05-27 01:50:00|16469.9|16465.9|16426.4|16422.4|16473.4|16469.4|16413.9|16409.9|2803
1622080500000|2021-05-27 01:55:00|16425.4|16421.4|16429.9|16425.9|16442.9|16438.9|16410.9|16406.9|2167
1622080800000|2021-05-27 02:00:00|16431.4|16427.4|16414.9|16410.9|16434.4|16430.4|16398.9|16394.9|2363
1622081100000|2021-05-27 02:05:00|16416.9|16412.9|16449.4|16445.4|16449.9|16445.9|16406.9|16402.9|2033
1622081400000|2021-05-27 02:10:00|16449.9|16445.9|16447.4|16443.4|16456.9|16452.9|16438.4|16434.4|1398
1622081700000|2021-05-27 02:15:00|16446.9|16442.9|16444.9|16440.9|16455.4|16451.4|16435.4|16431.4|1304
1622082000000|2021-05-27 02:20:00|16445.9|16441.9|16461.9|16457.9|16471.4|16467.4|16441.4|16437.4|1703
1622082300000|2021-05-27 02:25:00|16460.4|16456.4|16467.9|16463.9|16470.4|16466.4|16449.9|16445.9|1044
1622082600000|2021-05-27 02:30:00|16463.9|16459.9|16433.4|16429.4|16469.4|16465.4|16424.9|16420.9|1825
1622082900000|2021-05-27 02:35:00|16431.9|16427.9|16426.4|16422.4|16437.9|16433.9|16412.9|16408.9|1542
1622083200000|2021-05-27 02:40:00|16425.4|16421.4|16410.9|16406.9|16430.9|16426.9|16409.4|16405.4|1548
1622083500000|2021-05-27 02:45:00|16411.4|16407.4|16434.9|16430.9|16440.9|16436.9|16409.9|16405.9|1574
1622083800000|2021-05-27 02:50:00|16435.9|16431.9|16419.4|16415.4|16447.9|16443.9|16415.4|16411.4|1573
1622084100000|2021-05-27 02:55:00|16420.4|16416.4|16439.4|16435.4|16439.4|16435.4|16413.4|16409.4|1276
1622084400000|2021-05-27 03:00:00|16438.9|16434.9|16431.9|16427.9|16452.4|16448.4|16427.4|16423.4|1616
1622084700000|2021-05-27 03:05:00|16430.9|16426.9|16442.4|16438.4|16447.4|16443.4|16424.4|16420.4|1111
1622085000000|2021-05-27 03:10:00|16441.4|16437.4|16462.9|16458.9|16469.4|16465.4|16432.9|16428.9|1957
1622085300000|2021-05-27 03:15:00|16463.9|16459.9|16487.9|16483.9|16491.9|16487.9|16448.4|16444.4|2495
1622085600000|2021-05-27 03:20:00|16489.4|16485.4|16487.4|16483.4|16508.9|16504.9|16483.9|16479.9|3720
1622085900000|2021-05-27 03:25:00|16487.9|16483.9|16506.4|16502.4|16508.4|16504.4|16485.4|16481.4|1598
1622086200000|2021-05-27 03:30:00|16506.9|16502.9|16536.4|16532.4|16543.4|16539.4|16504.4|16500.4|3603
1622086500000|2021-05-27 03:35:00|16535.9|16531.9|16548.4|16544.4|16552.9|16548.9|16524.9|16520.9|2866
1622086800000|2021-05-27 03:40:00|16549.9|16545.9|16551.4|16547.4|16556.9|16552.9|16537.4|16533.4|1697
1622087100000|2021-05-27 03:45:00|16551.9|16547.9|16539.4|16535.4|16558.4|16554.4|16531.9|16527.9|2121
1622087400000|2021-05-27 03:50:00|16539.9|16535.9|16548.9|16544.9|16565.9|16561.9|16532.9|16528.9|2075
1622087700000|2021-05-27 03:55:00|16549.4|16545.4|16527.9|16523.9|16555.9|16551.9|16526.9|16522.9|1549
1622088000000|2021-05-27 04:00:00|16528.4|16524.4|16525.4|16521.4|16533.4|16529.4|16513.4|16509.4|1800
1622088300000|2021-05-27 04:05:00|16524.9|16520.9|16521.9|16517.9|16534.9|16530.9|16516.4|16512.4|1175
1622088600000|2021-05-27 04:10:00|16523.4|16519.4|16520.9|16516.9|16538.4|16534.4|16515.4|16511.4|1023
1622088900000|2021-05-27 04:15:00|16519.9|16515.9|16521.4|16517.4|16530.9|16526.9|16514.4|16510.4|1977
1622089200000|2021-05-27 04:20:00|16520.4|16516.4|16533.9|16529.9|16540.4|16536.4|16517.9|16513.9|1131
1622089500000|2021-05-27 04:25:00|16533.4|16529.4|16531.9|16527.9|16541.4|16537.4|16518.9|16514.9|902
1622089800000|2021-05-27 04:30:00|16532.4|16528.4|16496.9|16492.9|16533.4|16529.4|16493.9|16489.9|1749
1622090100000|2021-05-27 04:35:00|16496.4|16492.4|16498.4|16494.4|16503.4|16499.4|16487.4|16483.4|1415
1622090400000|2021-05-27 04:40:00|16497.9|16493.9|16514.4|16510.4|16518.4|16514.4|16496.4|16492.4|970
1622090700000|2021-05-27 04:45:00|16512.9|16508.9|16523.4|16519.4|16529.9|16525.9|16508.9|16504.9|1239
1622091000000|2021-05-27 04:50:00|16522.9|16518.9|16523.4|16519.4|16532.4|16528.4|16517.4|16513.4|1056
1622091300000|2021-05-27 04:55:00|16522.9|16518.9|16528.4|16524.4|16530.9|16526.9|16521.4|16517.4|561
1622091600000|2021-05-27 05:00:00|16527.9|16523.9|16514.9|16510.9|16529.4|16525.4|16504.4|16500.4|2059
1622091900000|2021-05-27 05:05:00|16516.4|16512.4|16502.4|16498.4|16519.9|16515.9|16496.9|16492.9|1258
1622092200000|2021-05-27 05:10:00|16500.4|16496.4|16484.4|16480.4|16502.9|16498.9|16474.9|16470.9|1885
1622092500000|2021-05-27 05:15:00|16483.9|16479.9|16495.4|16491.4|16496.9|16492.9|16482.9|16478.9|1668
1622092800000|2021-05-27 05:20:00|16494.9|16490.9|16503.4|16499.4|16508.9|16504.9|16489.4|16485.4|1872
1622093100000|2021-05-27 05:25:00|16503.9|16499.9|16566.9|16562.9|16572.9|16568.9|16495.4|16491.4|4484
1622093400000|2021-05-27 05:30:00|16566.4|16562.4|16563.9|16559.9|16567.9|16563.9|16553.9|16549.9|3343
1622093700000|2021-05-27 05:35:00|16564.4|16560.4|16534.4|16530.4|16565.9|16561.9|16530.9|16526.9|2508
1622094000000|2021-05-27 05:40:00|16531.9|16527.9|16542.9|16538.9|16544.4|16540.4|16529.9|16525.9|2269
1622094300000|2021-05-27 05:45:00|16547.9|16533.9|16551.2|16537.2|16551.5|16537.5|16547.7|16533.7|1
1622094600000|2021-05-27 05:50:00|16551.3|16537.3|16556.1|16542.1|16559.2|16545.2|16548.8|16534.8|0
1622094900000|2021-05-27 05:55:00|16558.2|16544.2|16557.8|16543.8|16558.5|16544.5|16555.1|16541.1|0
1622095200000|2021-05-27 06:00:00|16555.8|16541.8|16552.5|16538.5|16558.9|16544.9|16549.8|16535.8|0
1622095500000|2021-05-27 06:05:00|16552.9|16538.9|16540.6|16526.6|16552.9|16538.9|16537.9|16523.9|0
1622095800000|2021-05-27 06:10:00|16540.4|16526.4|16535.4|16521.4|16540.4|16526.4|16533|16519|0
1622096100000|2021-05-27 06:15:00|16535.2|16521.2|16534|16520|16549.3|16535.3|16527.1|16513.1|0
1622096400000|2021-05-27 06:20:00|16533.9|16519.9|16527.6|16513.6|16534.1|16520.1|16527.6|16513.6|0
1622096700000|2021-05-27 06:25:00|16528.2|16514.2|16531.5|16517.5|16532.3|16518.3|16528.2|16514.2|0
1622097000000|2021-05-27 06:30:00|16531.4|16517.4|16531.1|16517.1|16534.2|16520.2|16530.8|16516.8|0
1622097300000|2021-05-27 06:35:00|16531|16517|16526.4|16512.4|16531|16517|16526.3|16512.3|0
1622097600000|2021-05-27 06:40:00|16526.3|16512.3|16518.9|16504.9|16526.3|16512.3|16518|16504|0
1622097900000|2021-05-27 06:45:00|16518.8|16504.8|16509.9|16495.9|16519.7|16505.7|16500.8|16486.8|0
1622098200000|2021-05-27 06:50:00|16509.8|16495.8|16514.8|16500.8|16520.5|16506.5|16509.8|16495.8|0
1622098500000|2021-05-27 06:55:00|16514.9|16500.9|16508.2|16494.2|16515.6|16501.6|16506.6|16492.6|0
1622098800000|2021-05-27 07:00:00|16507.6|16493.6|16528.9|16522.9|16530.4|16524.4|16507.6|16493.6|1225
1622099100000|2021-05-27 07:05:00|16529.9|16523.9|16519.9|16513.9|16530.9|16524.9|16518.9|16512.9|274
1622099400000|2021-05-27 07:10:00|16520.4|16514.4|16508.9|16502.9|16522.9|16516.9|16506.4|16500.4|340
1622099700000|2021-05-27 07:15:00|16509.9|16503.9|16514.4|16508.4|16520.9|16514.9|16507.4|16501.4|338
1622100000000|2021-05-27 07:20:00|16513.9|16507.9|16522.9|16516.9|16525.9|16519.9|16512.4|16506.4|278
1622100300000|2021-05-27 07:25:00|16522.4|16516.4|16519.9|16513.9|16522.9|16516.9|16516.9|16510.9|189
1622100600000|2021-05-27 07:30:00|16520.4|16514.4|16509.9|16503.9|16521.4|16515.4|16506.4|16500.4|309
1622100900000|2021-05-27 07:35:00|16509.4|16503.4|16506.4|16500.4|16513.9|16507.9|16503.4|16497.4|226
1622101200000|2021-05-27 07:40:00|16506.9|16500.9|16514.4|16508.4|16514.9|16508.9|16503.9|16497.9|197
1622101500000|2021-05-27 07:45:00|16513.9|16507.9|16514.4|16508.4|16514.9|16508.9|16510.9|16504.9|98
1622101800000|2021-05-27 07:50:00|16513.9|16507.9|16513.4|16507.4|16514.9|16508.9|16509.9|16503.9|135
1622102100000|2021-05-27 07:55:00|16512.9|16506.9|16513.9|16507.9|16514.9|16508.9|16509.9|16503.9|88
1622102400000|2021-05-27 08:00:00|16515.9|16509.9|16523.9|16517.9|16525.9|16519.9|16515.4|16509.4|345
1622102700000|2021-05-27 08:05:00|16524.9|16518.9|16522.9|16516.9|16525.9|16519.9|16519.9|16513.9|141
1622103000000|2021-05-27 08:10:00|16523.4|16517.4|16526.9|16520.9|16527.9|16521.9|16523.4|16517.4|112
1622103300000|2021-05-27 08:15:00|16527.9|16521.9|16527.9|16521.9|16529.9|16523.9|16525.9|16519.9|207
1622103600000|2021-05-27 08:20:00|16527.4|16521.4|16528.9|16522.9|16532.4|16526.4|16525.9|16519.9|179
1622103900000|2021-05-27 08:25:00|16528.4|16522.4|16529.4|16523.4|16530.9|16524.9|16527.9|16521.9|93
1622104200000|2021-05-27 08:30:00|16529.9|16523.9|16527.9|16521.9|16534.9|16528.9|16526.9|16520.9|186
1622104500000|2021-05-27 08:35:00|16528.9|16522.9|16526.9|16520.9|16528.9|16522.9|16523.9|16517.9|127
1622104800000|2021-05-27 08:40:00|16527.9|16521.9|16531.4|16525.4|16534.4|16528.4|16526.9|16520.9|133
1622105100000|2021-05-27 08:45:00|16530.9|16524.9|16525.9|16519.9|16530.9|16524.9|16523.9|16517.9|110
1622105400000|2021-05-27 08:50:00|16526.9|16520.9|16521.9|16515.9|16528.9|16522.9|16520.9|16514.9|144
1622105700000|2021-05-27 08:55:00|16522.9|16516.9|16525.9|16519.9|16526.9|16520.9|16522.4|16516.4|82
1622106000000|2021-05-27 09:00:00|16526.4|16520.4|16527.9|16521.9|16530.4|16524.4|16523.4|16517.4|153
1622106300000|2021-05-27 09:05:00|16528.9|16522.9|16528.9|16522.9|16529.9|16523.9|16526.4|16520.4|55
1622106600000|2021-05-27 09:10:00|16529.4|16523.4|16532.9|16526.9|16532.9|16526.9|16528.9|16522.9|108
1622106900000|2021-05-27 09:15:00|16533.9|16527.9|16532.9|16526.9|16535.9|16529.9|16531.9|16525.9|219
1622107200000|2021-05-27 09:20:00|16533.4|16527.4|16530.9|16524.9|16535.9|16529.9|16530.4|16524.4|114
1622107500000|2021-05-27 09:25:00|16531.9|16525.9|16529.9|16523.9|16532.9|16526.9|16527.9|16521.9|57
1622107800000|2021-05-27 09:30:00|16529.4|16523.4|16530.9|16524.9|16533.9|16527.9|16529.4|16523.4|44
1622108100000|2021-05-27 09:35:00|16531.9|16525.9|16533.4|16527.4|16534.9|16528.9|16531.9|16525.9|40
1622108400000|2021-05-27 09:40:00|16533.9|16527.9|16531.9|16525.9|16534.9|16528.9|16531.9|16525.9|33
1622108700000|2021-05-27 09:45:00|16532.4|16526.4|16531.9|16525.9|16533.9|16527.9|16531.4|16525.4|39
1622109000000|2021-05-27 09:50:00|16532.4|16526.4|16537.9|16531.9|16539.9|16533.9|16532.4|16526.4|149
1622109300000|2021-05-27 09:55:00|16536.9|16530.9|16534.9|16528.9|16537.4|16531.4|16534.9|16528.9|90
1622109600000|2021-05-27 10:00:00|16535.4|16529.4|16533.4|16527.4|16537.4|16531.4|16529.9|16523.9|81
1622109900000|2021-05-27 10:05:00|16533.9|16527.9|16544.9|16538.9|16545.4|16539.4|16533.9|16527.9|217
1622110200000|2021-05-27 10:10:00|16545.4|16539.4|16550.4|16544.4|16555.4|16549.4|16544.4|16538.4|446
1622110500000|2021-05-27 10:15:00|16551.9|16545.9|16561.9|16555.9|16561.9|16555.9|16551.4|16545.4|684
1622110800000|2021-05-27 10:20:00|16562.4|16556.4|16559.9|16553.9|16562.4|16556.4|16557.4|16551.4|279
1622111100000|2021-05-27 10:25:00|16560.4|16554.4|16560.9|16554.9|16561.9|16555.9|16556.9|16550.9|146
1622111400000|2021-05-27 10:30:00|16559.9|16553.9|16560.9|16554.9|16560.9|16554.9|16556.4|16550.4|110
1622111700000|2021-05-27 10:35:00|16561.9|16555.9|16582.9|16576.9|16586.9|16580.9|16561.9|16555.9|1252
1622112000000|2021-05-27 10:40:00|16583.4|16577.4|16590.9|16584.9|16594.4|16588.4|16582.9|16576.9|535
1622112300000|2021-05-27 10:45:00|16591.4|16585.4|16586.9|16580.9|16592.9|16586.9|16584.9|16578.9|314
1622112600000|2021-05-27 10:50:00|16586.4|16580.4|16583.9|16577.9|16588.9|16582.9|16582.9|16576.9|213
1622112900000|2021-05-27 10:55:00|16583.4|16577.4|16589.4|16583.4|16592.9|16586.9|16580.9|16574.9|239
1622113200000|2021-05-27 11:00:00|16588.9|16582.9|16588.9|16582.9|16598.9|16592.9|16583.9|16577.9|533
1622113500000|2021-05-27 11:05:00|16587.9|16581.9|16586.9|16580.9|16590.9|16584.9|16583.9|16577.9|208
1622113800000|2021-05-27 11:10:00|16587.4|16581.4|16587.4|16581.4|16591.4|16585.4|16584.4|16578.4|93
1622114100000|2021-05-27 11:15:00|16587.9|16581.9|16590.4|16584.4|16591.9|16585.9|16586.9|16580.9|119
1622114400000|2021-05-27 11:20:00|16589.9|16583.9|16589.9|16583.9|16589.9|16583.9|16586.4|16580.4|69
1622114700000|2021-05-27 11:25:00|16589.4|16583.4|16583.9|16577.9|16589.9|16583.9|16582.4|16576.4|99
1622115000000|2021-05-27 11:30:00|16584.9|16578.9|16580.4|16574.4|16585.9|16579.9|16576.4|16570.4|245
1622115300000|2021-05-27 11:35:00|16581.4|16575.4|16574.9|16568.9|16582.9|16576.9|16573.9|16567.9|215
1622115600000|2021-05-27 11:40:00|16574.4|16568.4|16575.9|16569.9|16577.9|16571.9|16571.9|16565.9|159
1622115900000|2021-05-27 11:45:00|16576.4|16570.4|16580.4|16574.4|16580.9|16574.9|16575.9|16569.9|77
1622116200000|2021-05-27 11:50:00|16580.9|16574.9|16583.9|16577.9|16584.9|16578.9|16577.9|16571.9|163
1622116500000|2021-05-27 11:55:00|16584.9|16578.9|16591.9|16585.9|16592.9|16586.9|16582.9|16576.9|177
1622116800000|2021-05-27 12:00:00|16592.9|16586.9|16618.4|16612.4|16630.9|16624.9|16592.9|16586.9|1458
1622117100000|2021-05-27 12:05:00|16619.9|16613.9|16608.9|16602.9|16620.4|16614.4|16607.9|16601.9|680
1622117400000|2021-05-27 12:10:00|16608.4|16602.4|16612.4|16606.4|16615.9|16609.9|16607.9|16601.9|284
1622117700000|2021-05-27 12:15:00|16612.9|16606.9|16599.4|16593.4|16615.9|16609.9|16591.9|16585.9|521
1622118000000|2021-05-27 12:20:00|16601.4|16595.4|16601.4|16595.4|16601.4|16595.4|16595.4|16589.4|299
1622118300000|2021-05-27 12:25:00|16601.9|16595.9|16601.4|16595.4|16604.9|16598.9|16598.9|16592.9|143
1622118600000|2021-05-27 12:30:00|16602.9|16596.9|16617.9|16611.9|16618.9|16612.9|16593.9|16587.9|465
1622118900000|2021-05-27 12:35:00|16618.9|16612.9|16618.9|16612.9|16621.9|16615.9|16614.4|16608.4|461
1622119200000|2021-05-27 12:40:00|16619.9|16613.9|16611.9|16605.9|16623.9|16617.9|16607.4|16601.4|410
1622119500000|2021-05-27 12:45:00|16610.9|16604.9|16612.9|16606.9|16615.9|16609.9|16608.9|16602.9|99
1622119800000|2021-05-27 12:50:00|16612.4|16606.4|16613.9|16607.9|16616.9|16610.9|16608.9|16602.9|135
1622120100000|2021-05-27 12:55:00|16617.4|16611.4|16623.4|16617.4|16627.9|16621.9|16617.4|16611.4|451
1622120400000|2021-05-27 13:00:00|16622.9|16616.9|16638.9|16632.9|16645.9|16639.9|16622.4|16616.4|1002
1622120700000|2021-05-27 13:05:00|16638.4|16632.4|16644.4|16638.4|16649.4|16643.4|16636.4|16630.4|483
1622121000000|2021-05-27 13:10:00|16644.9|16638.9|16647.4|16641.4|16648.9|16642.9|16641.9|16635.9|310
1622121300000|2021-05-27 13:15:00|16646.9|16640.9|16655.4|16649.4|16656.4|16650.4|16642.4|16636.4|407
1622121600000|2021-05-27 13:20:00|16655.9|16649.9|16661.4|16655.4|16663.9|16657.9|16655.9|16649.9|382
1622121900000|2021-05-27 13:25:00|16660.9|16654.9|16655.4|16649.4|16662.9|16656.9|16654.4|16648.4|399
1622122200000|2021-05-27 13:30:00|16654.9|16648.9|16639.4|16633.4|16656.4|16650.4|16638.9|16632.9|952
1622122500000|2021-05-27 13:35:00|16640.4|16634.4|16645.9|16639.9|16650.9|16644.9|16636.9|16630.9|438
1622122800000|2021-05-27 13:40:00|16647.4|16641.4|16641.4|16635.4|16650.4|16644.4|16636.9|16630.9|338
1622123100000|2021-05-27 13:45:00|16640.9|16634.9|16635.4|16629.4|16641.4|16635.4|16629.9|16623.9|540
1622123400000|2021-05-27 13:50:00|16636.4|16630.4|16645.4|16639.4|16649.9|16643.9|16634.9|16628.9|354
1622123700000|2021-05-27 13:55:00|16645.9|16639.9|16647.9|16641.9|16651.4|16645.4|16642.4|16636.4|213
1622124000000|2021-05-27 14:00:00|16648.4|16642.4|16646.9|16640.9|16654.4|16648.4|16642.4|16636.4|381
1622124300000|2021-05-27 14:05:00|16647.4|16641.4|16654.9|16648.9|16654.9|16648.9|16643.9|16637.9|232
1622124600000|2021-05-27 14:10:00|16655.4|16649.4|16658.9|16652.9|16659.9|16653.9|16653.4|16647.4|294
1622124900000|2021-05-27 14:15:00|16659.4|16653.4|16670.4|16664.4|16674.9|16668.9|16658.4|16652.4|1036
1622125200000|2021-05-27 14:20:00|16670.9|16664.9|16670.9|16664.9|16672.9|16666.9|16665.9|16659.9|402
1622125500000|2021-05-27 14:25:00|16670.4|16664.4|16668.4|16662.4|16672.9|16666.9|16663.9|16657.9|380
1622125800000|2021-05-27 14:30:00|16668.9|16662.9|16691.4|16685.4|16691.9|16685.9|16668.9|16662.9|1024
1622126100000|2021-05-27 14:35:00|16691.9|16685.9|16687.4|16681.4|16693.9|16687.9|16682.9|16676.9|412
1622126400000|2021-05-27 14:40:00|16686.4|16680.4|16683.9|16677.9|16689.4|16683.4|16679.9|16673.9|330
1622126700000|2021-05-27 14:45:00|16683.4|16677.4|16678.4|16672.4|16684.4|16678.4|16677.9|16671.9|177
1622127000000|2021-05-27 14:50:00|16679.4|16673.4|16672.4|16666.4|16679.4|16673.4|16657.9|16651.9|742
1622127300000|2021-05-27 14:55:00|16673.4|16667.4|16670.9|16664.9|16675.4|16669.4|16665.4|16659.4|200
1622127600000|2021-05-27 15:00:00|16671.4|16665.4|16663.4|16657.4|16674.9|16668.9|16662.9|16656.9|210
1622127900000|2021-05-27 15:05:00|16663.9|16657.9|16671.9|16665.9|16672.4|16666.4|16659.9|16653.9|427
1622128200000|2021-05-27 15:10:00|16672.4|16666.4|16665.9|16659.9|16672.9|16666.9|16664.9|16658.9|155
1622128500000|2021-05-27 15:15:00|16666.9|16660.9|16667.4|16661.4|16669.4|16663.4|16659.9|16653.9|268
1622128800000|2021-05-27 15:20:00|16666.9|16660.9|16668.4|16662.4|16669.9|16663.9|16666.9|16660.9|106
1622129100000|2021-05-27 15:25:00|16667.9|16661.9|16648.9|16642.9|16673.9|16667.9|16648.9|16642.9|489
1622129400000|2021-05-27 15:30:00|16648.4|16642.4|16647.9|16641.9|16650.9|16644.9|16640.9|16634.9|737
1622129700000|2021-05-27 15:35:00|16646.4|16640.4|16651.4|16645.4|16653.4|16647.4|16645.9|16639.9|224
1622130000000|2021-05-27 15:40:00|16650.9|16644.9|16657.9|16651.9|16658.9|16652.9|16650.9|16644.9|232
1622130300000|2021-05-27 15:45:00|16658.4|16652.4|16654.4|16648.4|16661.4|16655.4|16653.9|16647.9|130
1622130600000|2021-05-27 15:50:00|16652.9|16646.9|16650.9|16644.9|16655.9|16649.9|16648.4|16642.4|196
1622130900000|2021-05-27 15:55:00|16651.9|16645.9|16658.4|16652.4|16661.4|16655.4|16651.4|16645.4|163
1622131200000|2021-05-27 16:00:00|16657.9|16651.9|16664.4|16658.4|16670.9|16664.9|16657.4|16651.4|354
1622131500000|2021-05-27 16:05:00|16664.9|16658.9|16663.9|16657.9|16667.9|16661.9|16658.4|16652.4|148
1622131800000|2021-05-27 16:10:00|16663.4|16657.4|16670.4|16664.4|16670.4|16664.4|16662.9|16656.9|99
1622132100000|2021-05-27 16:15:00|16670.9|16664.9|16666.9|16660.9|16673.9|16667.9|16665.9|16659.9|126
1622132400000|2021-05-27 16:20:00|16667.4|16661.4|16662.9|16656.9|16669.9|16663.9|16660.9|16654.9|116
1622132700000|2021-05-27 16:25:00|16662.4|16656.4|16661.9|16655.9|16666.4|16660.4|16658.9|16652.9|119
1622133000000|2021-05-27 16:30:00|16662.4|16656.4|16660.9|16654.9|16663.9|16657.9|16653.9|16647.9|152
1622133300000|2021-05-27 16:35:00|16659.9|16653.9|16657.9|16651.9|16660.4|16654.4|16650.4|16644.4|87
1622133600000|2021-05-27 16:40:00|16657.4|16651.4|16653.4|16647.4|16659.9|16653.9|16649.9|16643.9|91
1622133900000|2021-05-27 16:45:00|16652.9|16646.9|16647.4|16641.4|16652.9|16646.9|16645.4|16639.4|186
1622134200000|2021-05-27 16:50:00|16647.9|16641.9|16653.9|16647.9|16653.9|16647.9|16647.4|16641.4|122
1622134500000|2021-05-27 16:55:00|16654.9|16648.9|16656.4|16650.4|16659.4|16653.4|16652.9|16646.9|141
1622134800000|2021-05-27 17:00:00|16655.9|16649.9|16653.9|16647.9|16663.9|16657.9|16652.9|16646.9|221
1622135100000|2021-05-27 17:05:00|16653.4|16647.4|16655.4|16649.4|16656.4|16650.4|16649.9|16643.9|85
1622135400000|2021-05-27 17:10:00|16654.9|16648.9|16654.9|16648.9|16656.9|16650.9|16651.9|16645.9|96
1622135700000|2021-05-27 17:15:00|16654.4|16648.4|16652.4|16646.4|16655.9|16649.9|16647.9|16641.9|94
1622136000000|2021-05-27 17:20:00|16651.9|16645.9|16648.4|16642.4|16651.9|16645.9|16645.9|16639.9|124
1622136300000|2021-05-27 17:25:00|16649.4|16643.4|16645.4|16639.4|16649.9|16643.9|16641.9|16635.9|94
1622136600000|2021-05-27 17:30:00|16645.9|16639.9|16649.9|16643.9|16650.9|16644.9|16642.9|16636.9|78
1622136900000|2021-05-27 17:35:00|16650.4|16644.4|16636.9|16630.9|16653.9|16647.9|16621.9|16615.9|735
1622137200000|2021-05-27 17:40:00|16637.4|16631.4|16631.4|16625.4|16639.4|16633.4|16630.9|16624.9|125
1622137500000|2021-05-27 17:45:00|16632.4|16626.4|16633.4|16627.4|16633.4|16627.4|16625.4|16619.4|168
1622137800000|2021-05-27 17:50:00|16632.9|16626.9|16638.4|16632.4|16639.4|16633.4|16632.9|16626.9|81
1622138100000|2021-05-27 17:55:00|16638.9|16632.9|16637.9|16631.9|16643.9|16637.9|16633.9|16627.9|126
1622138400000|2021-05-27 18:00:00|16637.4|16631.4|16619.4|16613.4|16637.4|16631.4|16612.9|16606.9|453
1622138700000|2021-05-27 18:05:00|16618.9|16612.9|16608.4|16602.4|16620.4|16614.4|16604.9|16598.9|523
1622139000000|2021-05-27 18:10:00|16607.9|16601.9|16612.9|16606.9|16619.4|16613.4|16604.9|16598.9|147
1622139300000|2021-05-27 18:15:00|16611.9|16605.9|16614.4|16608.4|16616.9|16610.9|16609.4|16603.4|144
1622139600000|2021-05-27 18:20:00|16612.9|16606.9|16608.9|16602.9|16618.4|16612.4|16606.4|16600.4|114
1622139900000|2021-05-27 18:25:00|16607.4|16601.4|16623.9|16617.9|16624.4|16618.4|16604.9|16598.9|107
1622140200000|2021-05-27 18:30:00|16622.4|16616.4|16616.4|16610.4|16622.9|16616.9|16614.4|16608.4|119
1622140500000|2021-05-27 18:35:00|16616.9|16610.9|16614.4|16608.4|16619.4|16613.4|16612.4|16606.4|27
1622140800000|2021-05-27 18:40:00|16614.9|16608.9|16615.4|16609.4|16616.4|16610.4|16610.9|16604.9|24
1622141100000|2021-05-27 18:45:00|16614.4|16608.4|16616.4|16610.4|16620.9|16614.9|16610.9|16604.9|90
1622141400000|2021-05-27 18:50:00|16616.9|16610.9|16632.4|16626.4|16632.9|16626.9|16616.9|16610.9|215
1622141700000|2021-05-27 18:55:00|16632.9|16626.9|16634.4|16628.4|16643.9|16637.9|16632.4|16626.4|228
1622142000000|2021-05-27 19:00:00|16633.4|16627.4|16621.4|16615.4|16633.4|16627.4|16618.4|16612.4|92
1622142300000|2021-05-27 19:05:00|16620.4|16614.4|16619.4|16613.4|16621.4|16615.4|16612.9|16606.9|82
1622142600000|2021-05-27 19:10:00|16619.9|16613.9|16627.4|16621.4|16629.4|16623.4|16617.9|16611.9|58
1622142900000|2021-05-27 19:15:00|16627.9|16621.9|16631.4|16625.4|16633.4|16627.4|16627.9|16621.9|52
1622143200000|2021-05-27 19:20:00|16630.4|16624.4|16631.9|16625.9|16632.4|16626.4|16623.4|16617.4|56
1622143500000|2021-05-27 19:25:00|16631.4|16625.4|16633.4|16627.4|16638.4|16632.4|16631.4|16625.4|73
1622143800000|2021-05-27 19:30:00|16633.9|16627.9|16634.4|16628.4|16635.9|16629.9|16629.4|16623.4|51
1622144100000|2021-05-27 19:35:00|16633.9|16627.9|16653.4|16647.4|16653.4|16647.4|16633.4|16627.4|291
1622144400000|2021-05-27 19:40:00|16651.9|16645.9|16646.4|16640.4|16652.4|16646.4|16641.9|16635.9|118
1622144700000|2021-05-27 19:45:00|16647.4|16641.4|16653.4|16647.4|16668.4|16662.4|16642.4|16636.4|343
1622145000000|2021-05-27 19:50:00|16652.9|16646.9|16653.4|16647.4|16655.4|16649.4|16648.4|16642.4|170
1622145300000|2021-05-27 19:55:00|16652.4|16646.4|16651.4|16645.4|16659.9|16653.9|16650.9|16644.9|119
1622145600000|2021-05-27 20:00:00|16651.9|16645.9|16649.4|16643.4|16655.4|16649.4|16643.4|16637.4|143
1622145900000|2021-05-27 20:05:00|16648.9|16642.9|16654.4|16648.4|16654.9|16648.9|16645.9|16639.9|47
1622146200000|2021-05-27 20:10:00|16654.9|16648.9|16669.9|16663.9|16676.4|16670.4|16652.9|16646.9|314
1622146500000|2021-05-27 20:15:00|16669.4|16663.4|16671.4|16665.4|16672.4|16666.4|16665.9|16659.9|76
1622146800000|2021-05-27 20:20:00|16671.9|16665.9|16654.9|16648.9|16671.9|16665.9|16654.4|16648.4|158
1622147100000|2021-05-27 20:25:00|16657.4|16651.4|16659.9|16653.9|16661.4|16655.4|16653.9|16647.9|88
1622147400000|2021-05-27 20:30:00|16660.9|16654.9|16660.4|16654.4|16661.9|16655.9|16655.4|16649.4|60
1622147700000|2021-05-27 20:35:00|16661.9|16655.9|16662.9|16656.9|16663.9|16657.9|16658.9|16652.9|51
1622148000000|2021-05-27 20:40:00|16661.4|16655.4|16651.4|16645.4|16661.4|16655.4|16649.4|16643.4|65
1622148300000|2021-05-27 20:45:00|16650.9|16644.9|16654.9|16648.9|16656.9|16650.9|16650.9|16644.9|39
1622148600000|2021-05-27 20:50:00|16654.4|16648.4|16661.9|16655.9|16661.9|16655.9|16652.9|16646.9|100
1622148900000|2021-05-27 20:55:00|16663.4|16657.4|16665.9|16659.9|16667.4|16661.4|16660.9|16654.9|140
1622149200000|2021-05-27 21:00:00|16669.7|16655.7|16669|16655|16669.7|16655.7|16668.2|16654.2|0
1622149500000|2021-05-27 21:05:00|16669.2|16655.2|16668.3|16654.3|16669.4|16655.4|16668.3|16654.3|0
1622149800000|2021-05-27 21:10:00|16668.4|16654.4|16668.9|16654.9|16669.8|16655.8|16668.2|16654.2|0
1622150100000|2021-05-27 21:15:00|16668.8|16654.8|16667.9|16653.9|16669.8|16655.8|16666.5|16652.5|0
1622150400000|2021-05-27 21:20:00|16668|16654|16666.6|16652.6|16668|16654|16666.6|16652.6|0
1622150700000|2021-05-27 21:25:00|16666.1|16652.1|16665.9|16651.9|16666.1|16652.1|16665.8|16651.8|0
1622151000000|2021-05-27 21:30:00|16665.7|16651.7|16666|16652|16667.8|16653.8|16665.7|16651.7|0
1622151300000|2021-05-27 21:35:00|16665.8|16651.8|16664.9|16650.9|16665.9|16651.9|16664.8|16650.8|0
1622151600000|2021-05-27 21:40:00|16665.1|16651.1|16664.7|16650.7|16665.2|16651.2|16664.4|16650.4|0
1622151900000|2021-05-27 21:45:00|16664.6|16650.6|16664.6|16650.6|16664.9|16650.9|16664.5|16650.5|0
1622152200000|2021-05-27 21:50:00|16664.7|16650.7|16664.8|16650.8|16665.6|16651.6|16664.5|16650.5|0
1622152500000|2021-05-27 21:55:00|16665.4|16651.4|16666.5|16652.5|16666.9|16652.9|16664.6|16650.6|0
1622152800000|2021-05-27 22:00:00|16667|16653|16670.6|16656.6|16673.2|16659.2|16667|16653|0
1622153100000|2021-05-27 22:05:00|16671.3|16657.3|16669.9|16655.9|16671.3|16657.3|16669.2|16655.2|0
1622153400000|2021-05-27 22:10:00|16670.3|16656.3|16670.6|16656.6|16671.6|16657.6|16669.9|16655.9|0
1622153700000|2021-05-27 22:15:00|16670.9|16656.9|16668.5|16654.5|16671.3|16657.3|16668.5|16654.5|0
1622154000000|2021-05-27 22:20:00|16669.2|16655.2|16669.2|16655.2|16669.9|16655.9|16668.9|16654.9|0
1622154300000|2021-05-27 22:25:00|16668.9|16654.9|16668.5|16654.5|16669.2|16655.2|16667.2|16653.2|0
1622154600000|2021-05-27 22:30:00|16667.8|16653.8|16667.5|16653.5|16667.8|16653.8|16667.2|16653.2|0
1622154900000|2021-05-27 22:35:00|16667.2|16653.2|16667.8|16653.8|16667.8|16653.8|16667.2|16653.2|0
1622155200000|2021-05-27 22:40:00|16667.5|16653.5|16667.8|16653.8|16669.9|16655.9|16667.5|16653.5|0
1622155500000|2021-05-27 22:45:00|16668.5|16654.5|16668.4|16654.4|16668.8|16654.8|16667.4|16653.4|0
1622155800000|2021-05-27 22:50:00|16668.8|16654.8|16668.1|16654.1|16668.8|16654.8|16667.4|16653.4|0
1622156100000|2021-05-27 22:55:00|16667.5|16653.5|16668.7|16654.7|16669.1|16655.1|16667.5|16653.5|0
1622156400000|2021-05-27 23:00:00|16669.1|16655.1|16667.7|16653.7|16669.1|16655.1|16667.7|16653.7|0
1622156700000|2021-05-27 23:05:00|16667.4|16653.4|16666.3|16652.3|16667.7|16653.7|16666.3|16652.3|0
1622157000000|2021-05-27 23:10:00|16666.7|16652.7|16671.1|16657.1|16673|16659|16666.7|16652.7|0
1622157300000|2021-05-27 23:15:00|16670.8|16656.8|16669.7|16655.7|16671.1|16657.1|16669|16655|0
1622157600000|2021-05-27 23:20:00|16670.1|16656.1|16669|16655|16671.1|16657.1|16669|16655|0
1622157900000|2021-05-27 23:25:00|16669.4|16655.4|16672.8|16658.8|16673.2|16659.2|16668.3|16654.3|0
1622158200000|2021-05-27 23:30:00|16673.2|16659.2|16682.5|16668.5|16683.8|16669.8|16673.2|16659.2|0
1622158500000|2021-05-27 23:35:00|16682.8|16668.8|16684.9|16670.9|16688|16674|16681.4|16667.4|0
1622158800000|2021-05-27 23:40:00|16685.6|16671.6|16687.1|16673.1|16687.1|16673.1|16683.5|16669.5|0
1622159100000|2021-05-27 23:45:00|16686.7|16672.7|16690.2|16676.2|16691.6|16677.6|16685.7|16671.7|0
1622159400000|2021-05-27 23:50:00|16689.8|16675.8|16689.5|16675.5|16690.9|16676.9|16687.4|16673.4|0
1622159700000|2021-05-27 23:55:00|16688.8|16674.8|16686.7|16672.7|16689.5|16675.5|16686|16672|0
1622160000000|2021-05-28 00:00:00|16687.4|16673.4|16685.9|16671.9|16693|16679|16685.9|16671.9|0
1622160300000|2021-05-28 00:05:00|16686.2|16672.2|16687.8|16673.8|16688.2|16674.2|16683.9|16669.9|0
1622160600000|2021-05-28 00:10:00|16688.2|16674.2|16690.3|16676.3|16691.3|16677.3|16687.5|16673.5|0
1622160900000|2021-05-28 00:15:00|16691|16677|16688.9|16674.9|16693.4|16679.4|16683.2|16669.2|0
1622161200000|2021-05-28 00:20:00|16687.9|16673.9|16689.3|16675.3|16692.9|16678.9|16687.2|16673.2|0
1622161500000|2021-05-28 00:25:00|16689.6|16675.6|16690|16676|16693.4|16679.4|16687.2|16673.2|0
1622161800000|2021-05-28 00:30:00|16689.6|16675.6|16692|16678|16692.4|16678.4|16687.6|16673.6|0
1622162100000|2021-05-28 00:35:00|16691.8|16677.8|16688.9|16674.9|16692|16678|16688.6|16674.6|0
1622162400000|2021-05-28 00:40:00|16688.8|16674.8|16710.8|16696.8|16710.8|16696.8|16687.1|16673.1|0
1622162700000|2021-05-28 00:45:00|16741.4|16737.4|16766.4|16762.4|16772.9|16768.9|16739.9|16735.9|5246
1622163000000|2021-05-28 00:50:00|16768.9|16764.9|16760.9|16756.9|16773.9|16769.9|16757.9|16753.9|1761
1622163300000|2021-05-28 00:55:00|16759.4|16755.4|16756.4|16752.4|16774.4|16770.4|16749.9|16745.9|1842
1622163600000|2021-05-28 01:00:00|16754.4|16750.4|16702.4|16698.4|16758.9|16754.9|16701.4|16697.4|6124
1622163900000|2021-05-28 01:05:00|16702.9|16698.9|16698.4|16694.4|16720.4|16716.4|16692.9|16688.9|4677
1622164200000|2021-05-28 01:10:00|16695.9|16691.9|16689.4|16685.4|16707.4|16703.4|16682.4|16678.4|3409
1622164500000|2021-05-28 01:15:00|16691.4|16687.4|16697.4|16693.4|16722.4|16718.4|16688.9|16684.9|2916
1622164800000|2021-05-28 01:20:00|16698.4|16694.4|16724.9|16720.9|16725.4|16721.4|16684.4|16680.4|2766
1622165100000|2021-05-28 01:25:00|16725.4|16721.4|16706.9|16702.9|16728.9|16724.9|16692.4|16688.4|2724
1622165400000|2021-05-28 01:30:00|16707.4|16703.4|16710.4|16706.4|16728.4|16724.4|16692.9|16688.9|2327
1622165700000|2021-05-28 01:35:00|16709.4|16705.4|16724.9|16720.9|16725.9|16721.9|16683.4|16679.4|3447
1622166000000|2021-05-28 01:40:00|16725.4|16721.4|16760.9|16756.9|16762.4|16758.4|16723.9|16719.9|4665
1622166300000|2021-05-28 01:45:00|16761.4|16757.4|16805.4|16801.4|16812.4|16808.4|16761.4|16757.4|9624
1622166600000|2021-05-28 01:50:00|16805.9|16801.9|16830.4|16826.4|16832.9|16828.9|16793.9|16789.9|4143
1622166900000|2021-05-28 01:55:00|16828.9|16824.9|16833.9|16829.9|16837.9|16833.9|16814.4|16810.4|3344
1622167200000|2021-05-28 02:00:00|16837.4|16833.4|16838.9|16834.9|16845.9|16841.9|16820.4|16816.4|3262
1622167500000|2021-05-28 02:05:00|16838.4|16834.4|16851.9|16847.9|16854.4|16850.4|16825.9|16821.9|3310
1622167800000|2021-05-28 02:10:00|16852.4|16848.4|16847.9|16843.9|16858.4|16854.4|16833.4|16829.4|2511
1622168100000|2021-05-28 02:15:00|16847.4|16843.4|16828.9|16824.9|16851.4|16847.4|16823.9|16819.9|2163
1622168400000|2021-05-28 02:20:00|16829.9|16825.9|16807.4|16803.4|16831.9|16827.9|16785.9|16781.9|3644
1622168700000|2021-05-28 02:25:00|16808.9|16804.9|16806.4|16802.4|16829.4|16825.4|16800.9|16796.9|1811
1622169000000|2021-05-28 02:30:00|16805.9|16801.9|16810.9|16806.9|16820.9|16816.9|16795.4|16791.4|1774
1622169300000|2021-05-28 02:35:00|16809.9|16805.9|16816.4|16812.4|16819.4|16815.4|16790.9|16786.9|1831
1622169600000|2021-05-28 02:40:00|16816.9|16812.9|16833.4|16829.4|16834.9|16830.9|16816.4|16812.4|1585
1622169900000|2021-05-28 02:45:00|16833.9|16829.9|16846.9|16842.9|16848.4|16844.4|16830.4|16826.4|1458
1622170200000|2021-05-28 02:50:00|16846.4|16842.4|16848.9|16844.9|16850.4|16846.4|16831.4|16827.4|1143
1622170500000|2021-05-28 02:55:00|16848.4|16844.4|16846.9|16842.9|16851.4|16847.4|16837.4|16833.4|970
1622170800000|2021-05-28 03:00:00|16846.4|16842.4|16843.4|16839.4|16850.9|16846.9|16837.4|16833.4|798
1622171100000|2021-05-28 03:05:00|16842.9|16838.9|16859.4|16855.4|16867.9|16863.9|16837.9|16833.9|2334
1622171400000|2021-05-28 03:10:00|16858.9|16854.9|16842.4|16838.4|16861.9|16857.9|16841.9|16837.9|1091
1622171700000|2021-05-28 03:15:00|16842.9|16838.9|16842.4|16838.4|16844.9|16840.9|16824.4|16820.4|1888
1622172000000|2021-05-28 03:20:00|16842.9|16838.9|16853.9|16849.9|16856.4|16852.4|16839.4|16835.4|1010
1622172300000|2021-05-28 03:25:00|16853.4|16849.4|16837.4|16833.4|16854.4|16850.4|16837.4|16833.4|618
1622172600000|2021-05-28 03:30:00|16836.4|16832.4|16842.9|16838.9|16850.4|16846.4|16828.4|16824.4|862
1622172900000|2021-05-28 03:35:00|16842.4|16838.4|16850.9|16846.9|16853.4|16849.4|16837.4|16833.4|568
1622173200000|2021-05-28 03:40:00|16851.9|16847.9|16841.9|16837.9|16858.4|16854.4|16841.9|16837.9|798
1622173500000|2021-05-28 03:45:00|16842.4|16838.4|16851.9|16847.9|16858.4|16854.4|16841.9|16837.9|619
1622173800000|2021-05-28 03:50:00|16851.4|16847.4|16875.4|16871.4|16877.9|16873.9|16850.9|16846.9|1806
1622174100000|2021-05-28 03:55:00|16875.9|16871.9|16875.4|16871.4|16881.4|16877.4|16870.9|16866.9|1244
1622174400000|2021-05-28 04:00:00|16874.4|16870.4|16880.9|16876.9|16884.4|16880.4|16873.9|16869.9|772
1622174700000|2021-05-28 04:05:00|16881.9|16877.9|16875.9|16871.9|16883.9|16879.9|16870.4|16866.4|906
1622175000000|2021-05-28 04:10:00|16874.4|16870.4|16864.4|16860.4|16881.4|16877.4|16860.4|16856.4|901
1622175300000|2021-05-28 04:15:00|16863.4|16859.4|16864.4|16860.4|16872.4|16868.4|16862.4|16858.4|560
1622175600000|2021-05-28 04:20:00|16863.9|16859.9|16881.4|16877.4|16886.4|16882.4|16863.9|16859.9|980
1622175900000|2021-05-28 04:25:00|16882.4|16878.4|16868.4|16864.4|16882.9|16878.9|16863.4|16859.4|783
1622176200000|2021-05-28 04:30:00|16867.9|16863.9|16869.9|16865.9|16877.4|16873.4|16866.9|16862.9|695
1622176500000|2021-05-28 04:35:00|16870.4|16866.4|16850.4|16846.4|16870.9|16866.9|16844.4|16840.4|2039
1622176800000|2021-05-28 04:40:00|16850.9|16846.9|16865.4|16861.4|16865.4|16861.4|16847.9|16843.9|859
1622177100000|2021-05-28 04:45:00|16864.9|16860.9|16864.4|16860.4|16865.4|16861.4|16856.4|16852.4|510
1622177400000|2021-05-28 04:50:00|16862.4|16858.4|16879.9|16875.9|16884.9|16880.9|16857.4|16853.4|1210
1622177700000|2021-05-28 04:55:00|16876.4|16872.4|16873.4|16869.4|16882.4|16878.4|16867.4|16863.4|1116
1622178000000|2021-05-28 05:00:00|16874.4|16870.4|16878.9|16874.9|16884.4|16880.4|16869.4|16865.4|1086
1622178300000|2021-05-28 05:05:00|16877.9|16873.9|16878.9|16874.9|16880.4|16876.4|16871.4|16867.4|927
1622178600000|2021-05-28 05:10:00|16876.9|16872.9|16873.4|16869.4|16881.4|16877.4|16871.9|16867.9|1027
1622178900000|2021-05-28 05:15:00|16871.9|16867.9|16857.9|16853.9|16873.9|16869.9|16849.4|16845.4|2125
1622179200000|2021-05-28 05:20:00|16855.9|16851.9|16877.4|16873.4|16878.4|16874.4|16852.9|16848.9|1880
1622179500000|2021-05-28 05:25:00|16874.9|16870.9|16870.4|16866.4|16878.4|16874.4|16867.4|16863.4|1518
1622179800000|2021-05-28 05:30:00|16870.2|16866.2|16870.2|16866.2|16876.2|16872.2|16866.7|16862.7|1906
1622180100000|2021-05-28 05:35:00|16868.2|16864.2|16867.2|16863.2|16873.2|16869.2|16867.2|16863.2|1638
1622180400000|2021-05-28 05:40:00|16866.2|16862.2|16871.2|16867.2|16874.2|16870.2|16866.2|16862.2|2584
1622180700000|2021-05-28 05:45:00|16876.2|16862.2|16875.5|16861.5|16876.2|16862.2|16872.7|16858.7|5
1622181000000|2021-05-28 05:50:00|16876.5|16862.5|16873.7|16859.7|16879|16865|16873.3|16859.3|0
1622181300000|2021-05-28 05:55:00|16873.5|16859.5|16871.9|16857.9|16873.7|16859.7|16868.9|16854.9|0
1622181600000|2021-05-28 06:00:00|16872.1|16858.1|16868.6|16854.6|16872.1|16858.1|16863.9|16849.9|0
1622181900000|2021-05-28 06:05:00|16868.2|16854.2|16859.1|16845.1|16870.6|16856.6|16859.1|16845.1|0
1622182200000|2021-05-28 06:10:00|16859.4|16845.4|16856.1|16842.1|16859.4|16845.4|16853.7|16839.7|0
1622182500000|2021-05-28 06:15:00|16851.2|16837.2|16835.8|16821.8|16856|16842|16833.7|16819.7|0
1622182800000|2021-05-28 06:20:00|16836.1|16822.1|16825.8|16811.8|16836.1|16822.1|16824.3|16810.3|0
1622183100000|2021-05-28 06:25:00|16825.9|16811.9|16833.2|16819.2|16838.7|16824.7|16822.4|16808.4|0
1622183400000|2021-05-28 06:30:00|16833.3|16819.3|16837.7|16823.7|16837.7|16823.7|16830.5|16816.5|0
1622183700000|2021-05-28 06:35:00|16837.6|16823.6|16834.8|16820.8|16838.7|16824.7|16834.8|16820.8|0
1622184000000|2021-05-28 06:40:00|16834.7|16820.7|16835.1|16821.1|16837.6|16823.6|16834|16820|0
1622184300000|2021-05-28 06:45:00|16835.2|16821.2|16836.5|16822.5|16838.5|16824.5|16835.1|16821.1|0
1622184600000|2021-05-28 06:50:00|16836.6|16822.6|16839.1|16825.1|16841.2|16827.2|16836.5|16822.5|0
1622184900000|2021-05-28 06:55:00|16841.2|16827.2|16848.1|16834.1|16848.8|16834.8|16838.4|16824.4|0
1622185200000|2021-05-28 07:00:00|16860.2|16854.2|16869.2|16863.2|16871.2|16865.2|16859.2|16853.2|609
1622185500000|2021-05-28 07:05:00|16869.7|16863.7|16870.7|16864.7|16873.2|16867.2|16866.2|16860.2|234
1622185800000|2021-05-28 07:10:00|16871.2|16865.2|16875.2|16869.2|16877.2|16871.2|16867.2|16861.2|221
1622186100000|2021-05-28 07:15:00|16874.7|16868.7|16893.2|16887.2|16894.2|16888.2|16872.2|16866.2|666
1622186400000|2021-05-28 07:20:00|16893.7|16887.7|16893.7|16887.7|16894.2|16888.2|16888.2|16882.2|322
1622186700000|2021-05-28 07:25:00|16893.2|16887.2|16889.2|16883.2|16900.2|16894.2|16886.2|16880.2|458
1622187000000|2021-05-28 07:30:00|16888.7|16882.7|16901.2|16895.2|16901.2|16895.2|16888.7|16882.7|347
1622187300000|2021-05-28 07:35:00|16900.2|16894.2|16902.7|16896.7|16904.7|16898.7|16897.2|16891.2|403
1622187600000|2021-05-28 07:40:00|16902.2|16896.2|16920.2|16914.2|16920.2|16914.2|16900.2|16894.2|621
1622187900000|2021-05-28 07:45:00|16919.7|16913.7|16931.2|16925.2|16931.2|16925.2|16916.2|16910.2|770
1622188200000|2021-05-28 07:50:00|16931.7|16925.7|16925.2|16919.2|16933.2|16927.2|16923.2|16917.2|483
1622188500000|2021-05-28 07:55:00|16925.7|16919.7|16936.7|16930.7|16939.7|16933.7|16925.2|16919.2|567
1622188800000|2021-05-28 08:00:00|16937.7|16931.7|16954.2|16948.2|16955.2|16949.2|16935.2|16929.2|767
1622189100000|2021-05-28 08:05:00|16954.7|16948.7|16944.2|16938.2|16957.2|16951.2|16944.2|16938.2|632
1622189400000|2021-05-28 08:10:00|16944.7|16938.7|16941.2|16935.2|16944.7|16938.7|16937.2|16931.2|452
1622189700000|2021-05-28 08:15:00|16941.7|16935.7|16940.2|16934.2|16943.2|16937.2|16935.2|16929.2|238
1622190000000|2021-05-28 08:20:00|16939.2|16933.2|16927.2|16921.2|16939.7|16933.7|16927.2|16921.2|442
1622190300000|2021-05-28 08:25:00|16928.2|16922.2|16933.7|16927.7|16933.7|16927.7|16927.2|16921.2|195
1622190600000|2021-05-28 08:30:00|16934.2|16928.2|16934.2|16928.2|16935.7|16929.7|16930.2|16924.2|170
1622190900000|2021-05-28 08:35:00|16934.7|16928.7|16941.2|16935.2|16942.7|16936.7|16934.7|16928.7|232
1622191200000|2021-05-28 08:40:00|16940.7|16934.7|16935.7|16929.7|16940.7|16934.7|16931.2|16925.2|183
1622191500000|2021-05-28 08:45:00|16935.2|16929.2|16938.2|16932.2|16940.2|16934.2|16935.2|16929.2|87
1622191800000|2021-05-28 08:50:00|16937.2|16931.2|16938.7|16932.7|16939.2|16933.2|16935.2|16929.2|141
1622192100000|2021-05-28 08:55:00|16939.2|16933.2|16936.2|16930.2|16939.2|16933.2|16935.2|16929.2|67
1622192400000|2021-05-28 09:00:00|16935.7|16929.7|16934.2|16928.2|16936.7|16930.7|16928.2|16922.2|138
1622192700000|2021-05-28 09:05:00|16933.7|16927.7|16925.2|16919.2|16933.7|16927.7|16912.7|16906.7|588
1622193000000|2021-05-28 09:10:00|16924.2|16918.2|16927.2|16921.2|16931.2|16925.2|16923.7|16917.7|146
1622193300000|2021-05-28 09:15:00|16926.7|16920.7|16934.7|16928.7|16936.2|16930.2|16926.2|16920.2|178
1622193600000|2021-05-28 09:20:00|16935.7|16929.7|16936.2|16930.2|16937.2|16931.2|16932.2|16926.2|95
1622193900000|2021-05-28 09:25:00|16934.7|16928.7|16931.2|16925.2|16938.2|16932.2|16929.7|16923.7|101
1622194200000|2021-05-28 09:30:00|16932.2|16926.2|16930.2|16924.2|16934.7|16928.7|16927.2|16921.2|88
1622194500000|2021-05-28 09:35:00|16929.7|16923.7|16928.2|16922.2|16934.7|16928.7|16927.7|16921.7|133
1622194800000|2021-05-28 09:40:00|16927.7|16921.7|16932.2|16926.2|16932.2|16926.2|16926.2|16920.2|57
1622195100000|2021-05-28 09:45:00|16931.7|16925.7|16927.2|16921.2|16932.7|16926.7|16926.2|16920.2|107
1622195400000|2021-05-28 09:50:00|16925.2|16919.2|16929.2|16923.2|16929.2|16923.2|16921.2|16915.2|136
1622195700000|2021-05-28 09:55:00|16928.7|16922.7|16933.2|16927.2|16933.2|16927.2|16928.7|16922.7|71
1622196000000|2021-05-28 10:00:00|16932.7|16926.7|16929.7|16923.7|16933.7|16927.7|16928.7|16922.7|98
1622196300000|2021-05-28 10:05:00|16929.2|16923.2|16926.2|16920.2|16929.7|16923.7|16925.2|16919.2|52
1622196600000|2021-05-28 10:10:00|16926.7|16920.7|16929.7|16923.7|16930.7|16924.7|16924.2|16918.2|75
1622196900000|2021-05-28 10:15:00|16930.2|16924.2|16930.2|16924.2|16931.2|16925.2|16928.2|16922.2|62
1622197200000|2021-05-28 10:20:00|16930.7|16924.7|16931.2|16925.2|16932.2|16926.2|16929.2|16923.2|26
1622197500000|2021-05-28 10:25:00|16930.2|16924.2|16928.7|16922.7|16930.7|16924.7|16928.2|16922.2|42
1622197800000|2021-05-28 10:30:00|16929.2|16923.2|16930.2|16924.2|16930.2|16924.2|16928.2|16922.2|23
1622198100000|2021-05-28 10:35:00|16929.2|16923.2|16927.7|16921.7|16929.7|16923.7|16924.7|16918.7|131
1622198400000|2021-05-28 10:40:00|16927.2|16921.2|16929.2|16923.2|16929.2|16923.2|16925.2|16919.2|47
1622198700000|2021-05-28 10:45:00|16928.7|16922.7|16925.2|16919.2|16929.2|16923.2|16923.2|16917.2|80
1622199000000|2021-05-28 10:50:00|16924.2|16918.2|16938.2|16932.2|16938.2|16932.2|16923.7|16917.7|207
1622199300000|2021-05-28 10:55:00|16938.7|16932.7|16949.2|16943.2|16951.2|16945.2|16938.7|16932.7|336
1622199600000|2021-05-28 11:00:00|16948.7|16942.7|16947.7|16941.7|16948.7|16942.7|16943.7|16937.7|122
1622199900000|2021-05-28 11:05:00|16947.2|16941.2|16944.2|16938.2|16948.2|16942.2|16942.2|16936.2|109
1622200200000|2021-05-28 11:10:00|16944.7|16938.7|16943.7|16937.7|16945.2|16939.2|16939.2|16933.2|102
1622200500000|2021-05-28 11:15:00|16944.2|16938.2|16942.7|16936.7|16945.7|16939.7|16942.2|16936.2|92
1622200800000|2021-05-28 11:20:00|16942.2|16936.2|16941.7|16935.7|16942.2|16936.2|16938.2|16932.2|82
1622201100000|2021-05-28 11:25:00|16943.2|16937.2|16957.7|16951.7|16960.7|16954.7|16942.2|16936.2|522
1622201400000|2021-05-28 11:30:00|16957.2|16951.2|16953.7|16947.7|16959.2|16953.2|16951.2|16945.2|219
1622201700000|2021-05-28 11:35:00|16954.2|16948.2|16946.2|16940.2|16954.2|16948.2|16946.2|16940.2|154
1622202000000|2021-05-28 11:40:00|16947.2|16941.2|16950.2|16944.2|16952.2|16946.2|16947.2|16941.2|103
1622202300000|2021-05-28 11:45:00|16949.2|16943.2|16944.2|16938.2|16949.2|16943.2|16941.7|16935.7|136
1622202600000|2021-05-28 11:50:00|16943.7|16937.7|16941.7|16935.7|16944.7|16938.7|16940.2|16934.2|77
1622202900000|2021-05-28 11:55:00|16942.2|16936.2|16941.7|16935.7|16943.2|16937.2|16936.7|16930.7|136
1622203200000|2021-05-28 12:00:00|16940.7|16934.7|16940.2|16934.2|16945.2|16939.2|16939.2|16933.2|98
1622203500000|2021-05-28 12:05:00|16940.7|16934.7|16931.2|16925.2|16941.2|16935.2|16928.2|16922.2|322
1622203800000|2021-05-28 12:10:00|16930.2|16924.2|16926.7|16920.7|16932.2|16926.2|16925.2|16919.2|213
1622204100000|2021-05-28 12:15:00|16928.7|16922.7|16927.2|16921.2|16932.2|16926.2|16925.2|16919.2|157
1622204400000|2021-05-28 12:20:00|16927.7|16921.7|16928.7|16922.7|16931.2|16925.2|16927.7|16921.7|100
1622204700000|2021-05-28 12:25:00|16928.2|16922.2|16922.7|16916.7|16929.2|16923.2|16916.7|16910.7|309
1622205000000|2021-05-28 12:30:00|16922.2|16916.2|16919.7|16913.7|16930.7|16924.7|16918.2|16912.2|392
1622205300000|2021-05-28 12:35:00|16918.7|16912.7|16888.7|16882.7|16920.2|16914.2|16816.2|16810.2|4176
1622205600000|2021-05-28 12:40:00|16885.7|16879.7|16882.7|16876.7|16901.2|16895.2|16878.2|16872.2|697
1622205900000|2021-05-28 12:45:00|16883.2|16877.2|16874.2|16868.2|16885.7|16879.7|16854.2|16848.2|1015
1622206200000|2021-05-28 12:50:00|16874.7|16868.7|16865.7|16859.7|16876.7|16870.7|16857.2|16851.2|469
1622206500000|2021-05-28 12:55:00|16865.2|16859.2|16849.2|16843.2|16869.7|16863.7|16845.7|16839.7|706
1622206800000|2021-05-28 13:00:00|16849.7|16843.7|16860.7|16854.7|16864.7|16858.7|16838.2|16832.2|816
1622207100000|2021-05-28 13:05:00|16860.2|16854.2|16865.2|16859.2|16872.2|16866.2|16854.2|16848.2|505
1622207400000|2021-05-28 13:10:00|16864.7|16858.7|16862.7|16856.7|16870.7|16864.7|16858.2|16852.2|326
1622207700000|2021-05-28 13:15:00|16862.2|16856.2|16873.7|16867.7|16873.7|16867.7|16851.2|16845.2|551
1622208000000|2021-05-28 13:20:00|16873.2|16867.2|16870.2|16864.2|16875.2|16869.2|16868.2|16862.2|262
1622208300000|2021-05-28 13:25:00|16869.7|16863.7|16871.2|16865.2|16872.2|16866.2|16865.7|16859.7|234
1622208600000|2021-05-28 13:30:00|16872.2|16866.2|16892.2|16886.2|16893.2|16887.2|16861.7|16855.7|1215
1622208900000|2021-05-28 13:35:00|16891.7|16885.7|16884.7|16878.7|16897.2|16891.2|16884.2|16878.2|724
1622209200000|2021-05-28 13:40:00|16884.2|16878.2|16875.2|16869.2|16895.2|16889.2|16875.2|16869.2|487
1622209500000|2021-05-28 13:45:00|16874.7|16868.7|16888.7|16882.7|16901.2|16895.2|16874.7|16868.7|606
1622209800000|2021-05-28 13:50:00|16888.2|16882.2|16901.7|16895.7|16903.2|16897.2|16884.7|16878.7|539
1622210100000|2021-05-28 13:55:00|16902.2|16896.2|16901.2|16895.2|16905.7|16899.7|16899.7|16893.7|255
1622210400000|2021-05-28 14:00:00|16902.7|16896.7|16901.2|16895.2|16903.7|16897.7|16894.2|16888.2|365
1622210700000|2021-05-28 14:05:00|16901.7|16895.7|16895.2|16889.2|16908.2|16902.2|16894.2|16888.2|452
1622211000000|2021-05-28 14:10:00|16895.7|16889.7|16893.7|16887.7|16900.2|16894.2|16886.7|16880.7|329
1622211300000|2021-05-28 14:15:00|16894.2|16888.2|16870.7|16864.7|16894.2|16888.2|16870.2|16864.2|504
1622211600000|2021-05-28 14:20:00|16870.2|16864.2|16869.2|16863.2|16878.2|16872.2|16864.2|16858.2|379
1622211900000|2021-05-28 14:25:00|16868.2|16862.2|16859.2|16853.2|16870.2|16864.2|16853.7|16847.7|499
1622212200000|2021-05-28 14:30:00|16859.7|16853.7|16881.7|16875.7|16881.7|16875.7|16857.2|16851.2|352
1622212500000|2021-05-28 14:35:00|16882.2|16876.2|16879.2|16873.2|16882.2|16876.2|16875.2|16869.2|224
1622212800000|2021-05-28 14:40:00|16878.2|16872.2|16883.7|16877.7|16889.2|16883.2|16878.2|16872.2|322
1622213100000|2021-05-28 14:45:00|16884.7|16878.7|16879.2|16873.2|16884.7|16878.7|16875.2|16869.2|187
1622213400000|2021-05-28 14:50:00|16879.7|16873.7|16882.2|16876.2|16888.2|16882.2|16877.7|16871.7|115
1622213700000|2021-05-28 14:55:00|16883.2|16877.2|16885.7|16879.7|16887.2|16881.2|16877.7|16871.7|148
1622214000000|2021-05-28 15:00:00|16886.2|16880.2|16887.7|16881.7|16895.7|16889.7|16883.7|16877.7|320
1622214300000|2021-05-28 15:05:00|16888.2|16882.2|16887.2|16881.2|16888.7|16882.7|16881.2|16875.2|134
1622214600000|2021-05-28 15:10:00|16887.7|16881.7|16886.7|16880.7|16891.2|16885.2|16884.2|16878.2|99
1622214900000|2021-05-28 15:15:00|16885.7|16879.7|16893.7|16887.7|16895.2|16889.2|16883.2|16877.2|180
1622215200000|2021-05-28 15:20:00|16894.2|16888.2|16897.2|16891.2|16899.2|16893.2|16892.7|16886.7|202
1622215500000|2021-05-28 15:25:00|16897.7|16891.7|16894.2|16888.2|16898.7|16892.7|16891.7|16885.7|96
1622215800000|2021-05-28 15:30:00|16895.2|16889.2|16898.7|16892.7|16899.2|16893.2|16891.7|16885.7|147
1622216100000|2021-05-28 15:35:00|16901.2|16895.2|16898.7|16892.7|16904.2|16898.2|16898.2|16892.2|253
1622216400000|2021-05-28 15:40:00|16898.2|16892.2|16904.7|16898.7|16907.2|16901.2|16896.2|16890.2|211
1622216700000|2021-05-28 15:45:00|16904.2|16898.2|16900.2|16894.2|16905.2|16899.2|16899.2|16893.2|135
1622217000000|2021-05-28 15:50:00|16900.7|16894.7|16902.7|16896.7|16905.7|16899.7|16899.2|16893.2|132
1622217300000|2021-05-28 15:55:00|16903.2|16897.2|16911.2|16905.2|16912.7|16906.7|16902.2|16896.2|294
1622217600000|2021-05-28 16:00:00|16912.2|16906.2|16921.2|16915.2|16923.2|16917.2|16912.2|16906.2|572
1622217900000|2021-05-28 16:05:00|16922.2|16916.2|16916.7|16910.7|16923.2|16917.2|16916.7|16910.7|196
1622218200000|2021-05-28 16:10:00|16917.2|16911.2|16917.2|16911.2|16920.2|16914.2|16915.2|16909.2|153
1622218500000|2021-05-28 16:15:00|16916.2|16910.2|16913.2|16907.2|16920.7|16914.7|16913.2|16907.2|186
1622218800000|2021-05-28 16:20:00|16913.7|16907.7|16913.2|16907.2|16915.7|16909.7|16908.2|16902.2|210
1622219100000|2021-05-28 16:25:00|16912.2|16906.2|16903.2|16897.2|16913.2|16907.2|16902.7|16896.7|145
1622219400000|2021-05-28 16:30:00|16902.7|16896.7|16906.7|16900.7|16906.7|16900.7|16899.2|16893.2|151
1622219700000|2021-05-28 16:35:00|16906.2|16900.2|16910.2|16904.2|16910.2|16904.2|16903.2|16897.2|77
1622220000000|2021-05-28 16:40:00|16909.7|16903.7|16909.2|16903.2|16913.2|16907.2|16906.7|16900.7|150
1622220300000|2021-05-28 16:45:00|16908.7|16902.7|16896.7|16890.7|16910.2|16904.2|16891.2|16885.2|258
1622220600000|2021-05-28 16:50:00|16896.2|16890.2|16888.2|16882.2|16897.2|16891.2|16888.2|16882.2|143
1622220900000|2021-05-28 16:55:00|16887.7|16881.7|16886.2|16880.2|16892.2|16886.2|16884.2|16878.2|177
1622221200000|2021-05-28 17:00:00|16886.7|16880.7|16895.2|16889.2|16898.2|16892.2|16879.7|16873.7|232
1622221500000|2021-05-28 17:05:00|16895.7|16889.7|16885.7|16879.7|16896.2|16890.2|16885.7|16879.7|93
1622221800000|2021-05-28 17:10:00|16885.2|16879.2|16869.7|16863.7|16886.7|16880.7|16866.7|16860.7|424
1622222100000|2021-05-28 17:15:00|16870.2|16864.2|16882.7|16876.7|16883.2|16877.2|16869.2|16863.2|172
1622222400000|2021-05-28 17:20:00|16883.2|16877.2|16878.2|16872.2|16883.2|16877.2|16871.7|16865.7|100
1622222700000|2021-05-28 17:25:00|16876.7|16870.7|16871.7|16865.7|16879.2|16873.2|16871.2|16865.2|101
1622223000000|2021-05-28 17:30:00|16872.2|16866.2|16880.2|16874.2|16882.2|16876.2|16869.7|16863.7|97
1622223300000|2021-05-28 17:35:00|16881.2|16875.2|16872.2|16866.2|16885.2|16879.2|16871.7|16865.7|146
1622223600000|2021-05-28 17:40:00|16873.7|16867.7|16879.2|16873.2|16879.2|16873.2|16868.2|16862.2|94
1622223900000|2021-05-28 17:45:00|16878.2|16872.2|16876.7|16870.7|16878.2|16872.2|16871.7|16865.7|51
1622224200000|2021-05-28 17:50:00|16875.7|16869.7|16882.7|16876.7|16886.2|16880.2|16874.2|16868.2|80
1622224500000|2021-05-28 17:55:00|16882.2|16876.2|16885.2|16879.2|16888.7|16882.7|16880.2|16874.2|99
1622224800000|2021-05-28 18:00:00|16885.7|16879.7|16890.2|16884.2|16891.2|16885.2|16884.7|16878.7|80
1622225100000|2021-05-28 18:05:00|16890.7|16884.7|16881.7|16875.7|16890.7|16884.7|16880.2|16874.2|68
1622225400000|2021-05-28 18:10:00|16882.7|16876.7|16876.7|16870.7|16884.2|16878.2|16875.2|16869.2|125
1622225700000|2021-05-28 18:15:00|16875.7|16869.7|16874.2|16868.2|16878.7|16872.7|16872.2|16866.2|200
1622226000000|2021-05-28 18:20:00|16873.2|16867.2|16870.2|16864.2|16873.2|16867.2|16862.7|16856.7|218
1622226300000|2021-05-28 18:25:00|16870.7|16864.7|16876.2|16870.2|16876.2|16870.2|16869.2|16863.2|148
1622226600000|2021-05-28 18:30:00|16875.7|16869.7|16876.2|16870.2|16876.2|16870.2|16871.2|16865.2|66
1622226900000|2021-05-28 18:35:00|16875.7|16869.7|16871.7|16865.7|16875.7|16869.7|16870.2|16864.2|47
1622227200000|2021-05-28 18:40:00|16872.2|16866.2|16877.2|16871.2|16878.2|16872.2|16871.2|16865.2|60
1622227500000|2021-05-28 18:45:00|16877.7|16871.7|16874.7|16868.7|16878.2|16872.2|16874.7|16868.7|32
1622227800000|2021-05-28 18:50:00|16875.2|16869.2|16880.7|16874.7|16880.7|16874.7|16875.2|16869.2|68
1622228100000|2021-05-28 18:55:00|16881.2|16875.2|16882.2|16876.2|16883.7|16877.7|16879.2|16873.2|56
1622228400000|2021-05-28 19:00:00|16882.7|16876.7|16877.7|16871.7|16882.7|16876.7|16873.7|16867.7|75
1622228700000|2021-05-28 19:05:00|16877.2|16871.2|16874.2|16868.2|16877.2|16871.2|16873.2|16867.2|30
1622229000000|2021-05-28 19:10:00|16873.7|16867.7|16871.2|16865.2|16873.7|16867.7|16851.7|16845.7|542
1622229300000|2021-05-28 19:15:00|16870.7|16864.7|16875.7|16869.7|16878.7|16872.7|16869.7|16863.7|95
1622229600000|2021-05-28 19:20:00|16876.2|16870.2|16874.2|16868.2|16876.7|16870.7|16873.7|16867.7|32
1622229900000|2021-05-28 19:25:00|16873.2|16867.2|16874.7|16868.7|16877.2|16871.2|16870.7|16864.7|53
1622230200000|2021-05-28 19:30:00|16873.7|16867.7|16873.7|16867.7|16879.2|16873.2|16868.7|16862.7|61
1622230500000|2021-05-28 19:35:00|16873.2|16867.2|16882.7|16876.7|16887.2|16881.2|16873.2|16867.2|133
1622230800000|2021-05-28 19:40:00|16881.7|16875.7|16870.7|16864.7|16881.7|16875.7|16870.2|16864.2|66
1622231100000|2021-05-28 19:45:00|16871.2|16865.2|16868.7|16862.7|16872.7|16866.7|16867.2|16861.2|67
1622231400000|2021-05-28 19:50:00|16867.7|16861.7|16854.7|16848.7|16871.7|16865.7|16852.7|16846.7|207
1622231700000|2021-05-28 19:55:00|16854.2|16848.2|16836.7|16830.7|16854.2|16848.2|16836.7|16830.7|457
1622232000000|2021-05-28 20:00:00|16836.2|16830.2|16851.2|16845.2|16852.7|16846.7|16834.7|16828.7|371
1622232300000|2021-05-28 20:05:00|16850.2|16844.2|16850.7|16844.7|16853.2|16847.2|16849.7|16843.7|60
1622232600000|2021-05-28 20:10:00|16850.2|16844.2|16850.7|16844.7|16853.2|16847.2|16849.7|16843.7|40
1622232900000|2021-05-28 20:15:00|16851.2|16845.2|16840.2|16834.2|16851.2|16845.2|16839.2|16833.2|99
1622233200000|2021-05-28 20:20:00|16839.7|16833.7|16836.2|16830.2|16840.2|16834.2|16834.2|16828.2|134
1622233500000|2021-05-28 20:25:00|16835.7|16829.7|16835.7|16829.7|16844.2|16838.2|16834.7|16828.7|93
1622233800000|2021-05-28 20:30:00|16837.2|16831.2|16828.2|16822.2|16837.7|16831.7|16826.2|16820.2|258
1622234100000|2021-05-28 20:35:00|16827.7|16821.7|16835.2|16829.2|16840.2|16834.2|16824.2|16818.2|172
1622234400000|2021-05-28 20:40:00|16835.7|16829.7|16836.7|16830.7|16843.2|16837.2|16832.7|16826.7|132
1622234700000|2021-05-28 20:45:00|16838.2|16832.2|16840.7|16834.7|16843.7|16837.7|16835.7|16829.7|139
1622235000000|2021-05-28 20:50:00|16840.2|16834.2|16833.2|16827.2|16841.2|16835.2|16831.2|16825.2|157
1622235300000|2021-05-28 20:55:00|16832.7|16826.7|16835.2|16829.2|16841.2|16835.2|16831.7|16825.7|231
1622235600000|2021-05-28 21:00:00|16840.3|16826.3|16840.3|16826.3|16840.3|16826.3|16840.3|16826.3|0
1622412000000|2021-05-30 22:00:00|16846.1|16832.1|16880.3|16866.3|16881|16867|16846.1|16832.1|0
1622412300000|2021-05-30 22:05:00|16879.6|16865.6|16872.3|16858.3|16883.4|16869.4|16870.9|16856.9|0
1622412600000|2021-05-30 22:10:00|16873|16859|16870.9|16856.9|16875.1|16861.1|16870.2|16856.2|0
1622412900000|2021-05-30 22:15:00|16871.6|16857.6|16872.5|16858.5|16873.7|16859.7|16869.5|16855.5|0
1622413200000|2021-05-30 22:20:00|16872.9|16858.9|16874.4|16860.4|16874.4|16860.4|16872.9|16858.9|0
1622413500000|2021-05-30 22:25:00|16873.7|16859.7|16875.1|16861.1|16875.1|16861.1|16871.6|16857.6|0
1622413800000|2021-05-30 22:30:00|16874.7|16860.7|16874.4|16860.4|16875.8|16861.8|16873.7|16859.7|0
1622414100000|2021-05-30 22:35:00|16874.7|16860.7|16873.7|16859.7|16875.1|16861.1|16873|16859|0
1622414400000|2021-05-30 22:40:00|16873|16859|16873.7|16859.7|16875.1|16861.1|16873|16859|0
1622414700000|2021-05-30 22:45:00|16874.4|16860.4|16877.3|16863.3|16879.8|16865.8|16874.4|16860.4|0
1622415000000|2021-05-30 22:50:00|16877|16863|16877|16863|16878.4|16864.4|16877|16863|0
1622415300000|2021-05-30 22:55:00|16877.7|16863.7|16877.7|16863.7|16878.4|16864.4|16877|16863|0
1622415600000|2021-05-30 23:00:00|16878.4|16864.4|16880.4|16866.4|16880.4|16866.4|16877.7|16863.7|0
1622415900000|2021-05-30 23:05:00|16880|16866|16879.7|16865.7|16881.1|16867.1|16879|16865|0
1622416200000|2021-05-30 23:10:00|16880|16866|16879|16865|16880.4|16866.4|16878.3|16864.3|0
1622416500000|2021-05-30 23:15:00|16879.7|16865.7|16882.4|16868.4|16883.2|16869.2|16879|16865|0
1622416800000|2021-05-30 23:20:00|16883.1|16869.1|16883.1|16869.1|16884.5|16870.5|16881.7|16867.7|0
1622417100000|2021-05-30 23:25:00|16882.7|16868.7|16883.1|16869.1|16884.5|16870.5|16882.4|16868.4|0
1622417400000|2021-05-30 23:30:00|16883.4|16869.4|16884.2|16870.2|16885.6|16871.6|16883.1|16869.1|0
1622417700000|2021-05-30 23:35:00|16884.9|16870.9|16883.5|16869.5|16884.9|16870.9|16883.5|16869.5|0
1622418000000|2021-05-30 23:40:00|16883.2|16869.2|16876.5|16862.5|16883.2|16869.2|16875.8|16861.8|0
1622418300000|2021-05-30 23:45:00|16875.8|16861.8|16876.4|16862.4|16878.6|16864.6|16873.7|16859.7|0
1622418600000|2021-05-30 23:50:00|16876.1|16862.1|16879.3|16865.3|16880|16866|16873.6|16859.6|0
1622418900000|2021-05-30 23:55:00|16879.6|16865.6|16878.9|16864.9|16881|16867|16878.6|16864.6|0
1622419200000|2021-05-31 00:00:00|16878.6|16864.6|16880.7|16866.7|16881.4|16867.4|16873.6|16859.6|0
1622419500000|2021-05-31 00:05:00|16880.3|16866.3|16884.7|16870.7|16886.3|16872.3|16880|16866|0
1622419800000|2021-05-31 00:10:00|16884.4|16870.4|16881.5|16867.5|16884.7|16870.7|16880.8|16866.8|0
1622420100000|2021-05-31 00:15:00|16881.8|16867.8|16874.9|16860.9|16887.7|16873.7|16874.9|16860.9|0
1622420400000|2021-05-31 00:20:00|16875|16861|16870.9|16856.9|16877.6|16863.6|16870.6|16856.6|0
1622420700000|2021-05-31 00:25:00|16871.1|16857.1|16873.4|16859.4|16874.4|16860.4|16870.9|16856.9|0
1622421000000|2021-05-31 00:30:00|16874.4|16860.4|16875.5|16861.5|16878.2|16864.2|16874.4|16860.4|0
1622421300000|2021-05-31 00:35:00|16877.5|16863.5|16872.8|16858.8|16877.9|16863.9|16871.6|16857.6|0
1622421600000|2021-05-31 00:40:00|16872.9|16858.9|16890.8|16876.8|16890.8|16876.8|16861|16847|0
1622421900000|2021-05-31 00:45:00|16901.7|16897.7|16906.7|16902.7|16917.2|16913.2|16895.7|16891.7|3819
1622422200000|2021-05-31 00:50:00|16905.7|16901.7|16909.2|16905.2|16915.2|16911.2|16900.2|16896.2|937
1622422500000|2021-05-31 00:55:00|16907.7|16903.7|16937.7|16933.7|16939.7|16935.7|16901.7|16897.7|2068
1622422800000|2021-05-31 01:00:00|16938.2|16934.2|16936.7|16932.7|16966.2|16962.2|16921.2|16917.2|5936
1622423100000|2021-05-31 01:05:00|16936.2|16932.2|16930.7|16926.7|16949.7|16945.7|16912.7|16908.7|3645
1622423400000|2021-05-31 01:10:00|16933.2|16929.2|16937.2|16933.2|16952.7|16948.7|16903.2|16899.2|4318
1622423700000|2021-05-31 01:15:00|16937.7|16933.7|16967.2|16963.2|16973.7|16969.7|16922.2|16918.2|4044
1622424000000|2021-05-31 01:20:00|16967.7|16963.7|16984.7|16980.7|16984.7|16980.7|16951.7|16947.7|3638
1622424300000|2021-05-31 01:25:00|16988.2|16984.2|16967.2|16963.2|16991.7|16987.7|16962.7|16958.7|3306
1622424600000|2021-05-31 01:30:00|16968.2|16964.2|16935.2|16931.2|16971.2|16967.2|16914.7|16910.7|4359
1622424900000|2021-05-31 01:35:00|16935.7|16931.7|16941.7|16937.7|16944.2|16940.2|16913.7|16909.7|2486
1622425200000|2021-05-31 01:40:00|16940.7|16936.7|16972.6|16968.6|16976.1|16972.1|16935.7|16931.7|2560
1622425500000|2021-05-31 01:45:00|16973.1|16969.1|17022.6|17018.6|17026.1|17022.1|16960.6|16956.6|6959
1622425800000|2021-05-31 01:50:00|17022.1|17018.1|17022.1|17018.1|17032.1|17028.1|17004.1|17000.1|3645
1622426100000|2021-05-31 01:55:00|17023.1|17019.1|17029.1|17025.1|17039.1|17035.1|17012.6|17008.6|2215
1622426400000|2021-05-31 02:00:00|17028.6|17024.6|17021.6|17017.6|17033.1|17029.1|17005.6|17001.6|2269
1622426700000|2021-05-31 02:05:00|17022.1|17018.1|17053.6|17049.6|17057.6|17053.6|17016.1|17012.1|3128
1622427000000|2021-05-31 02:10:00|17053.1|17049.1|17068.1|17064.1|17075.6|17071.6|17050.6|17046.6|2641
1622427300000|2021-05-31 02:15:00|17067.6|17063.6|17087.1|17083.1|17087.1|17083.1|17065.1|17061.1|2342
1622427600000|2021-05-31 02:20:00|17087.6|17083.6|17073.1|17069.1|17092.6|17088.6|17071.6|17067.6|1849
1622427900000|2021-05-31 02:25:00|17072.6|17068.6|17058.6|17054.6|17077.6|17073.6|17040.6|17036.6|3279
1622428200000|2021-05-31 02:30:00|17059.1|17055.1|17060.6|17056.6|17074.1|17070.1|17049.6|17045.6|1901
1622428500000|2021-05-31 02:35:00|17060.1|17056.1|17026.1|17022.1|17064.1|17060.1|17021.1|17017.1|3341
1622428800000|2021-05-31 02:40:00|17026.6|17022.6|17055.1|17051.1|17055.6|17051.6|17021.1|17017.1|2068
1622429100000|2021-05-31 02:45:00|17055.6|17051.6|17084.6|17080.6|17084.6|17080.6|17055.1|17051.1|1934
1622429400000|2021-05-31 02:50:00|17085.1|17081.1|17058.6|17054.6|17086.6|17082.6|17057.1|17053.1|1233
1622429700000|2021-05-31 02:55:00|17058.1|17054.1|17051.1|17047.1|17070.6|17066.6|17041.1|17037.1|1642
1622430000000|2021-05-31 03:00:00|17051.6|17047.6|17067.1|17063.1|17076.1|17072.1|17051.1|17047.1|1526
1622430300000|2021-05-31 03:05:00|17066.1|17062.1|17081.1|17077.1|17081.1|17077.1|17066.1|17062.1|924
1622430600000|2021-05-31 03:10:00|17082.1|17078.1|17099.6|17095.6|17102.1|17098.1|17078.1|17074.1|3166
1622430900000|2021-05-31 03:15:00|17101.1|17097.1|17080.6|17076.6|17107.1|17103.1|17080.1|17076.1|1803
1622431200000|2021-05-31 03:20:00|17081.6|17077.6|17085.6|17081.6|17096.1|17092.1|17074.6|17070.6|1301
1622431500000|2021-05-31 03:25:00|17086.1|17082.1|17091.1|17087.1|17104.1|17100.1|17084.1|17080.1|1029
1622431800000|2021-05-31 03:30:00|17090.6|17086.6|17068.1|17064.1|17093.1|17089.1|17066.6|17062.6|1194
1622432100000|2021-05-31 03:35:00|17067.6|17063.6|17072.6|17068.6|17078.6|17074.6|17063.1|17059.1|1356
1622432400000|2021-05-31 03:40:00|17072.1|17068.1|17067.6|17063.6|17077.1|17073.1|17055.1|17051.1|1259
1622432700000|2021-05-31 03:45:00|17065.1|17061.1|17060.6|17056.6|17069.1|17065.1|17036.6|17032.6|1913
1622433000000|2021-05-31 03:50:00|17060.1|17056.1|17060.1|17056.1|17061.6|17057.6|17048.1|17044.1|719
1622433300000|2021-05-31 03:55:00|17060.6|17056.6|17071.6|17067.6|17072.6|17068.6|17045.1|17041.1|1051
1622433600000|2021-05-31 04:00:00|17072.1|17068.1|17072.1|17068.1|17074.1|17070.1|17061.1|17057.1|886
1622433900000|2021-05-31 04:05:00|17071.6|17067.6|17071.1|17067.1|17080.1|17076.1|17069.1|17065.1|823
1622434200000|2021-05-31 04:10:00|17071.6|17067.6|17067.6|17063.6|17076.1|17072.1|17055.6|17051.6|1011
1622434500000|2021-05-31 04:15:00|17066.6|17062.6|17051.6|17047.6|17066.6|17062.6|17043.1|17039.1|1222
1622434800000|2021-05-31 04:20:00|17053.1|17049.1|17063.6|17059.6|17070.6|17066.6|17045.6|17041.6|901
1622435100000|2021-05-31 04:25:00|17063.1|17059.1|17048.6|17044.6|17063.1|17059.1|17037.1|17033.1|1251
1622435400000|2021-05-31 04:30:00|17046.6|17042.6|17029.6|17025.6|17065.1|17061.1|17025.6|17021.6|1956
1622435700000|2021-05-31 04:35:00|17029.1|17025.1|16979.1|16975.1|17039.6|17035.6|16962.1|16958.1|5648
1622436000000|2021-05-31 04:40:00|16977.1|16973.1|16913.6|16909.6|16994.1|16990.1|16913.1|16909.1|6182
1622436300000|2021-05-31 04:45:00|16914.6|16910.6|16932.6|16928.6|16950.6|16946.6|16901.6|16897.6|5623
1622436600000|2021-05-31 04:50:00|16926.6|16922.6|16959.6|16955.6|16961.6|16957.6|16918.1|16914.1|2591
1622436900000|2021-05-31 04:55:00|16959.1|16955.1|16946.6|16942.6|16966.1|16962.1|16945.1|16941.1|1601
1622437200000|2021-05-31 05:00:00|16946.1|16942.1|16975.6|16971.6|16978.6|16974.6|16942.6|16938.6|2152
1622437500000|2021-05-31 05:05:00|16977.6|16973.6|16982.1|16978.1|16994.1|16990.1|16976.1|16972.1|1707
1622437800000|2021-05-31 05:10:00|16981.6|16977.6|16981.6|16977.6|16985.1|16981.1|16969.1|16965.1|1068
1622438100000|2021-05-31 05:15:00|16981.1|16977.1|16989.1|16985.1|16992.1|16988.1|16968.1|16964.1|1101
1622438400000|2021-05-31 05:20:00|16989.6|16985.6|17008.6|17004.6|17009.1|17005.1|16989.1|16985.1|1388
1622438700000|2021-05-31 05:25:00|17009.1|17005.1|17019.1|17015.1|17021.6|17017.6|17002.1|16998.1|2700
1622439000000|2021-05-31 05:30:00|17018.9|17014.9|17020.9|17016.9|17029.9|17025.9|17014.9|17010.9|1865
1622439300000|2021-05-31 05:35:00|17020.4|17016.4|17022.4|17018.4|17022.9|17018.9|17016.9|17012.9|826
1622439600000|2021-05-31 05:40:00|17021.9|17017.9|17019.9|17015.9|17022.9|17018.9|17014.9|17010.9|2120
1622439900000|2021-05-31 05:45:00|17024.9|17010.9|17020.9|17006.9|17025.6|17011.6|17020.9|17006.9|0
1622440200000|2021-05-31 05:50:00|17020.7|17006.7|17015.1|17001.1|17023.2|17009.2|17014.6|17000.6|0
1622440500000|2021-05-31 05:55:00|17015.4|17001.4|17016.5|17002.5|17016.8|17002.8|17013.4|16999.4|0
1622440800000|2021-05-31 06:00:00|17014.5|17000.5|17021|17007|17027|17013|17014.5|17000.5|0
1622441100000|2021-05-31 06:05:00|17021.2|17007.2|17025.5|17011.5|17028.7|17014.7|17021.2|17007.2|0
1622441400000|2021-05-31 06:10:00|17025.2|17011.2|17030.8|17016.8|17031.2|17017.2|17022.4|17008.4|0
1622441700000|2021-05-31 06:15:00|17024.1|17010.1|17018.8|17004.8|17026.2|17012.2|17018|17004|0
1622442000000|2021-05-31 06:20:00|17018.2|17004.2|17014.4|17000.4|17018.8|17004.8|17013.8|16999.8|0
1622442300000|2021-05-31 06:25:00|17014.3|17000.3|17016.4|17002.4|17016.4|17002.4|17010.3|16996.3|0
1622442600000|2021-05-31 06:30:00|17015.8|17001.8|17037.8|17023.8|17037.8|17023.8|17015.7|17001.7|0
1622442900000|2021-05-31 06:35:00|17035.8|17021.8|17045.5|17031.5|17048.9|17034.9|17035.8|17021.8|0
1622443200000|2021-05-31 06:40:00|17045.4|17031.4|17041.6|17027.6|17046.8|17032.8|17041.5|17027.5|0
1622443500000|2021-05-31 06:45:00|17041.7|17027.7|17031.4|17017.4|17041.8|17027.8|17031.3|17017.3|0
1622443800000|2021-05-31 06:50:00|17033.4|17019.4|17030.1|17016.1|17034.2|17020.2|17026|17012|0
1622444100000|2021-05-31 06:55:00|17029.5|17015.5|17028.8|17014.8|17035|17021|17026|17012|0
1622444400000|2021-05-31 07:00:00|17030.8|17016.8|17042.9|17036.9|17046.4|17040.4|17030.8|17016.8|847
1622444700000|2021-05-31 07:05:00|17041.9|17035.9|17042.9|17036.9|17044.9|17038.9|17037.9|17031.9|231
1622445000000|2021-05-31 07:10:00|17043.4|17037.4|17042.4|17036.4|17046.9|17040.9|17041.9|17035.9|168
1622445300000|2021-05-31 07:15:00|17041.9|17035.9|17039.9|17033.9|17044.4|17038.4|17036.9|17030.9|331
1622445600000|2021-05-31 07:20:00|17039.4|17033.4|17055.9|17049.9|17059.9|17053.9|17038.9|17032.9|638
1622445900000|2021-05-31 07:25:00|17056.9|17050.9|17053.9|17047.9|17059.4|17053.4|17052.9|17046.9|327
1622446200000|2021-05-31 07:30:00|17052.9|17046.9|17059.4|17053.4|17060.9|17054.9|17052.9|17046.9|367
1622446500000|2021-05-31 07:35:00|17057.9|17051.9|17059.9|17053.9|17061.9|17055.9|17056.9|17050.9|203
1622446800000|2021-05-31 07:40:00|17060.4|17054.4|17053.9|17047.9|17060.9|17054.9|17052.9|17046.9|146
1622447100000|2021-05-31 07:45:00|17055.4|17049.4|17053.4|17047.4|17056.9|17050.9|17050.4|17044.4|104
1622447400000|2021-05-31 07:50:00|17052.9|17046.9|17047.9|17041.9|17053.9|17047.9|17047.9|17041.9|127
1622447700000|2021-05-31 07:55:00|17046.9|17040.9|17053.4|17047.4|17055.9|17049.9|17046.9|17040.9|166
1622448000000|2021-05-31 08:00:00|17052.9|17046.9|17047.4|17041.4|17053.9|17047.9|17046.9|17040.9|132
1622448300000|2021-05-31 08:05:00|17046.4|17040.4|17049.4|17043.4|17050.9|17044.9|17044.9|17038.9|113
1622448600000|2021-05-31 08:10:00|17047.9|17041.9|17051.9|17045.9|17051.9|17045.9|17045.9|17039.9|88
1622448900000|2021-05-31 08:15:00|17052.4|17046.4|17055.9|17049.9|17057.9|17051.9|17049.9|17043.9|109
1622449200000|2021-05-31 08:20:00|17056.4|17050.4|17059.9|17053.9|17064.9|17058.9|17056.4|17050.4|221
1622449500000|2021-05-31 08:25:00|17060.4|17054.4|17054.9|17048.9|17060.4|17054.4|17054.4|17048.4|96
1622449800000|2021-05-31 08:30:00|17056.4|17050.4|17057.4|17051.4|17058.9|17052.9|17055.9|17049.9|94
1622450100000|2021-05-31 08:35:00|17056.9|17050.9|17053.4|17047.4|17057.4|17051.4|17051.9|17045.9|69
1622450400000|2021-05-31 08:40:00|17052.9|17046.9|17052.4|17046.4|17053.9|17047.9|17050.9|17044.9|31
1622450700000|2021-05-31 08:45:00|17052.9|17046.9|17043.9|17037.9|17053.9|17047.9|17042.4|17036.4|219
1622451000000|2021-05-31 08:50:00|17044.4|17038.4|17045.9|17039.9|17048.4|17042.4|17044.4|17038.4|114
1622451300000|2021-05-31 08:55:00|17046.9|17040.9|17038.4|17032.4|17048.4|17042.4|17035.4|17029.4|302
1622451600000|2021-05-31 09:00:00|17038.9|17032.9|17041.9|17035.9|17044.4|17038.4|17037.4|17031.4|135
1622451900000|2021-05-31 09:05:00|17041.4|17035.4|17040.4|17034.4|17043.9|17037.9|17040.4|17034.4|57
1622452200000|2021-05-31 09:10:00|17039.9|17033.9|17026.4|17020.4|17041.4|17035.4|17023.4|17017.4|394
1622452500000|2021-05-31 09:15:00|17025.9|17019.9|17029.9|17023.9|17032.9|17026.9|17022.4|17016.4|223
1622452800000|2021-05-31 09:20:00|17030.9|17024.9|17027.4|17021.4|17033.9|17027.9|17026.9|17020.9|109
1622453100000|2021-05-31 09:25:00|17027.9|17021.9|17036.9|17030.9|17036.9|17030.9|17027.9|17021.9|82
1622453400000|2021-05-31 09:30:00|17035.9|17029.9|17033.9|17027.9|17036.9|17030.9|17032.9|17026.9|67
1622453700000|2021-05-31 09:35:00|17034.9|17028.9|17030.4|17024.4|17039.4|17033.4|17029.9|17023.9|89
1622454000000|2021-05-31 09:40:00|17030.9|17024.9|17027.9|17021.9|17031.9|17025.9|17026.9|17020.9|92
1622454300000|2021-05-31 09:45:00|17027.4|17021.4|17030.9|17024.9|17031.4|17025.4|17023.9|17017.9|128
1622454600000|2021-05-31 09:50:00|17029.9|17023.9|17012.4|17006.4|17030.4|17024.4|17012.4|17006.4|300
1622454900000|2021-05-31 09:55:00|17012.9|17006.9|17011.9|17005.9|17017.4|17011.4|17002.9|16996.9|503
1622455200000|2021-05-31 10:00:00|17010.9|17004.9|17019.4|17013.4|17020.9|17014.9|17010.9|17004.9|246
1622455500000|2021-05-31 10:05:00|17019.9|17013.9|17023.9|17017.9|17023.9|17017.9|17019.4|17013.4|111
1622455800000|2021-05-31 10:10:00|17024.4|17018.4|17025.4|17019.4|17028.9|17022.9|17023.9|17017.9|99
1622456100000|2021-05-31 10:15:00|17023.9|17017.9|17024.9|17018.9|17029.4|17023.4|17023.9|17017.9|100
1622456400000|2021-05-31 10:20:00|17025.4|17019.4|17028.9|17022.9|17030.4|17024.4|17024.9|17018.9|118
1622456700000|2021-05-31 10:25:00|17029.4|17023.4|17020.9|17014.9|17029.4|17023.4|17018.9|17012.9|106
1622457000000|2021-05-31 10:30:00|17019.9|17013.9|17018.9|17012.9|17023.4|17017.4|17015.9|17009.9|128
1622457300000|2021-05-31 10:35:00|17020.4|17014.4|17017.9|17011.9|17021.4|17015.4|17016.9|17010.9|154
1622457600000|2021-05-31 10:40:00|17018.9|17012.9|17025.9|17019.9|17028.4|17022.4|17017.9|17011.9|118
1622457900000|2021-05-31 10:45:00|17026.9|17020.9|17030.4|17024.4|17030.9|17024.9|17026.9|17020.9|76
1622458200000|2021-05-31 10:50:00|17029.9|17023.9|17029.9|17023.9|17033.4|17027.4|17028.9|17022.9|122
1622458500000|2021-05-31 10:55:00|17029.4|17023.4|17034.9|17028.9|17035.9|17029.9|17029.4|17023.4|73
1622458800000|2021-05-31 11:00:00|17035.9|17029.9|17038.4|17032.4|17041.4|17035.4|17035.9|17029.9|260
1622459100000|2021-05-31 11:05:00|17037.4|17031.4|17033.9|17027.9|17038.4|17032.4|17031.9|17025.9|76
1622459400000|2021-05-31 11:10:00|17034.4|17028.4|17033.9|17027.9|17037.4|17031.4|17032.4|17026.4|65
1622459700000|2021-05-31 11:15:00|17034.4|17028.4|17036.4|17030.4|17036.4|17030.4|17032.9|17026.9|35
1622460000000|2021-05-31 11:20:00|17036.9|17030.9|17032.9|17026.9|17036.9|17030.9|17031.4|17025.4|33
1622460300000|2021-05-31 11:25:00|17033.4|17027.4|17030.9|17024.9|17036.9|17030.9|17030.9|17024.9|62
1622460600000|2021-05-31 11:30:00|17031.9|17025.9|17031.9|17025.9|17033.4|17027.4|17030.9|17024.9|34
1622460900000|2021-05-31 11:35:00|17031.4|17025.4|17032.4|17026.4|17032.4|17026.4|17025.9|17019.9|83
1622461200000|2021-05-31 11:40:00|17032.9|17026.9|17032.4|17026.4|17036.4|17030.4|17031.9|17025.9|31
1622461500000|2021-05-31 11:45:00|17032.9|17026.9|17029.9|17023.9|17034.9|17028.9|17029.9|17023.9|32
1622461800000|2021-05-31 11:50:00|17029.4|17023.4|17028.9|17022.9|17030.9|17024.9|17027.4|17021.4|30
1622462100000|2021-05-31 11:55:00|17028.4|17022.4|17026.9|17020.9|17028.9|17022.9|17025.9|17019.9|48
1622462400000|2021-05-31 12:00:00|17025.9|17019.9|17021.9|17015.9|17026.9|17020.9|17018.9|17012.9|204
1622462700000|2021-05-31 12:05:00|17022.4|17016.4|17025.4|17019.4|17025.9|17019.9|17021.9|17015.9|29
1622463000000|2021-05-31 12:10:00|17024.4|17018.4|17026.9|17020.9|17026.9|17020.9|17022.9|17016.9|34
1622463300000|2021-05-31 12:15:00|17026.4|17020.4|17026.9|17020.9|17030.9|17024.9|17026.4|17020.4|34
1622463600000|2021-05-31 12:20:00|17025.9|17019.9|17025.9|17019.9|17026.4|17020.4|17022.9|17016.9|75
1622463900000|2021-05-31 12:25:00|17026.4|17020.4|17024.9|17018.9|17027.9|17021.9|17023.9|17017.9|29
1622464200000|2021-05-31 12:30:00|17024.4|17018.4|17031.9|17025.9|17031.9|17025.9|17023.4|17017.4|59
1622464500000|2021-05-31 12:35:00|17031.4|17025.4|17029.9|17023.9|17032.9|17026.9|17028.9|17022.9|51
1622464800000|2021-05-31 12:40:00|17030.4|17024.4|17028.4|17022.4|17030.9|17024.9|17026.4|17020.4|36
1622465100000|2021-05-31 12:45:00|17028.9|17022.9|17027.9|17021.9|17028.9|17022.9|17026.4|17020.4|15
1622465400000|2021-05-31 12:50:00|17027.4|17021.4|17025.4|17019.4|17027.4|17021.4|17022.9|17016.9|35
1622465700000|2021-05-31 12:55:00|17024.9|17018.9|17023.9|17017.9|17025.4|17019.4|17022.9|17016.9|25
1622466000000|2021-05-31 13:00:00|17023.4|17017.4|17021.9|17015.9|17023.4|17017.4|17017.9|17011.9|137
1622466300000|2021-05-31 13:05:00|17022.9|17016.9|17015.9|17009.9|17022.9|17016.9|17014.9|17008.9|114
1622466600000|2021-05-31 13:10:00|17016.4|17010.4|17013.9|17007.9|17017.4|17011.4|17010.9|17004.9|186
1622466900000|2021-05-31 13:15:00|17013.4|17007.4|17018.4|17012.4|17022.4|17016.4|17012.9|17006.9|145
1622467200000|2021-05-31 13:20:00|17019.4|17013.4|17022.9|17016.9|17024.9|17018.9|17018.9|17012.9|96
1622467500000|2021-05-31 13:25:00|17023.4|17017.4|17023.9|17017.9|17025.4|17019.4|17020.9|17014.9|77
1622467800000|2021-05-31 13:30:00|17024.4|17018.4|17022.4|17016.4|17031.9|17025.9|17021.9|17015.9|184
1622468100000|2021-05-31 13:35:00|17021.9|17015.9|17021.4|17015.4|17023.9|17017.9|17018.4|17012.4|114
1622468400000|2021-05-31 13:40:00|17020.9|17014.9|17019.9|17013.9|17022.4|17016.4|17016.4|17010.4|136
1622468700000|2021-05-31 13:45:00|17018.9|17012.9|17017.9|17011.9|17021.4|17015.4|17017.9|17011.9|80
1622469000000|2021-05-31 13:50:00|17016.9|17010.9|17024.9|17018.9|17027.9|17021.9|17015.9|17009.9|186
1622469300000|2021-05-31 13:55:00|17023.9|17017.9|17027.9|17021.9|17028.9|17022.9|17023.4|17017.4|98
1622469600000|2021-05-31 14:00:00|17027.4|17021.4|17037.9|17031.9|17038.4|17032.4|17027.4|17021.4|320
1622469900000|2021-05-31 14:05:00|17036.9|17030.9|17036.9|17030.9|17036.9|17030.9|17033.4|17027.4|124
1622470200000|2021-05-31 14:10:00|17035.9|17029.9|17042.4|17036.4|17049.4|17043.4|17035.9|17029.9|447
1622470500000|2021-05-31 14:15:00|17043.4|17037.4|17041.4|17035.4|17043.4|17037.4|17033.9|17027.9|257
1622470800000|2021-05-31 14:20:00|17041.9|17035.9|17039.9|17033.9|17042.9|17036.9|17038.4|17032.4|105
1622471100000|2021-05-31 14:25:00|17040.9|17034.9|17039.9|17033.9|17040.9|17034.9|17035.9|17029.9|90
1622471400000|2021-05-31 14:30:00|17040.4|17034.4|17039.4|17033.4|17041.9|17035.9|17038.9|17032.9|64
1622471700000|2021-05-31 14:35:00|17038.4|17032.4|17038.9|17032.9|17040.9|17034.9|17037.4|17031.4|48
1622472000000|2021-05-31 14:40:00|17039.9|17033.9|17036.9|17030.9|17040.9|17034.9|17036.9|17030.9|55
1622472300000|2021-05-31 14:45:00|17037.4|17031.4|17038.9|17032.9|17038.9|17032.9|17031.9|17025.9|138
1622472600000|2021-05-31 14:50:00|17038.4|17032.4|17032.9|17026.9|17038.9|17032.9|17031.4|17025.4|57
1622472900000|2021-05-31 14:55:00|17031.9|17025.9|17032.9|17026.9|17034.9|17028.9|17031.9|17025.9|65
1622473200000|2021-05-31 15:00:00|17031.9|17025.9|17030.9|17024.9|17032.9|17026.9|17030.4|17024.4|39
1622473500000|2021-05-31 15:05:00|17030.4|17024.4|17030.9|17024.9|17032.4|17026.4|17029.9|17023.9|95
1622473800000|2021-05-31 15:10:00|17031.4|17025.4|17024.4|17018.4|17031.4|17025.4|17022.9|17016.9|172
1622474100000|2021-05-31 15:15:00|17023.9|17017.9|17025.9|17019.9|17027.4|17021.4|17021.9|17015.9|60
1622474400000|2021-05-31 15:20:00|17026.4|17020.4|17029.9|17023.9|17029.9|17023.9|17024.9|17018.9|43
1622474700000|2021-05-31 15:25:00|17029.4|17023.4|17022.4|17016.4|17031.4|17025.4|17021.9|17015.9|119
1622475000000|2021-05-31 15:30:00|17021.9|17015.9|17023.4|17017.4|17025.4|17019.4|17020.9|17014.9|107
1622475300000|2021-05-31 15:35:00|17023.9|17017.9|17028.9|17022.9|17028.9|17022.9|17023.9|17017.9|62
1622475600000|2021-05-31 15:40:00|17029.4|17023.4|17030.9|17024.9|17033.4|17027.4|17027.9|17021.9|88
1622475900000|2021-05-31 15:45:00|17031.4|17025.4|17033.4|17027.4|17034.9|17028.9|17031.4|17025.4|61
1622476200000|2021-05-31 15:50:00|17032.9|17026.9|17029.9|17023.9|17032.9|17026.9|17029.4|17023.4|82
1622476500000|2021-05-31 15:55:00|17030.4|17024.4|17030.4|17024.4|17031.9|17025.9|17028.9|17022.9|21
1622476800000|2021-05-31 16:00:00|17030.9|17024.9|17033.4|17027.4|17034.4|17028.4|17030.9|17024.9|49
1622477100000|2021-05-31 16:05:00|17033.9|17027.9|17025.4|17019.4|17033.9|17027.9|17024.9|17018.9|97
1622477400000|2021-05-31 16:10:00|17025.9|17019.9|17027.4|17021.4|17027.4|17021.4|17023.9|17017.9|62
1622477700000|2021-05-31 16:15:00|17026.9|17020.9|17030.9|17024.9|17031.9|17025.9|17026.9|17020.9|62
1622478000000|2021-05-31 16:20:00|17031.4|17025.4|17027.9|17021.9|17032.4|17026.4|17027.9|17021.9|29
1622478300000|2021-05-31 16:25:00|17027.4|17021.4|17021.4|17015.4|17029.9|17023.9|17018.4|17012.4|132
1622478600000|2021-05-31 16:30:00|17020.9|17014.9|17023.4|17017.4|17023.4|17017.4|17019.4|17013.4|96
1622478900000|2021-05-31 16:35:00|17024.4|17018.4|17026.4|17020.4|17026.9|17020.9|17022.4|17016.4|41
1622479200000|2021-05-31 16:40:00|17025.9|17019.9|17026.4|17020.4|17026.9|17020.9|17025.4|17019.4|7
1622479500000|2021-05-31 16:45:00|17025.9|17019.9|17023.4|17017.4|17027.4|17021.4|17021.4|17015.4|75
1622479800000|2021-05-31 16:50:00|17023.9|17017.9|17021.9|17015.9|17023.9|17017.9|17021.4|17015.4|22
1622480100000|2021-05-31 16:55:00|17022.4|17016.4|17021.4|17015.4|17022.9|17016.9|17021.4|17015.4|28
1622480400000|2021-05-31 17:00:00|17020.9|17014.9|17006.4|17000.4|17022.4|17016.4|16986.9|16980.9|782
1622480700000|2021-05-31 17:05:00|17006.9|17000.9|17006.9|17000.9|17006.9|17000.9|16996.4|16990.4|124
1622481000000|2021-05-31 17:10:00|17006.4|17000.4|17000.4|16994.4|17006.9|17000.9|16998.9|16992.9|76
1622481300000|2021-05-31 17:15:00|17001.4|16995.4|17002.4|16996.4|17004.4|16998.4|16984.9|16978.9|142
1622481600000|2021-05-31 17:20:00|17001.9|16995.9|17004.4|16998.4|17004.4|16998.4|16997.4|16991.4|59
1622481900000|2021-05-31 17:25:00|17003.9|16997.9|17002.9|16996.9|17003.9|16997.9|16999.4|16993.4|56
1622482200000|2021-05-31 17:30:00|17002.4|16996.4|17001.9|16995.9|17002.4|16996.4|16998.9|16992.9|39
1622482500000|2021-05-31 17:35:00|17001.4|16995.4|17005.4|16999.4|17007.4|17001.4|17001.4|16995.4|66
1622482800000|2021-05-31 17:40:00|17003.9|16997.9|17007.4|17001.4|17007.4|17001.4|17003.9|16997.9|9
1622483100000|2021-05-31 17:45:00|17007.9|17001.9|17012.4|17006.4|17013.9|17007.9|17007.4|17001.4|52
1622483400000|2021-05-31 17:50:00|17012.9|17006.9|17016.4|17010.4|17016.9|17010.9|17011.9|17005.9|24
1622483700000|2021-05-31 17:55:00|17016.9|17010.9|17014.9|17008.9|17018.4|17012.4|17014.9|17008.9|71
1622484000000|2021-05-31 18:00:00|17014.4|17008.4|17012.9|17006.9|17014.4|17008.4|17010.9|17004.9|44
1622484300000|2021-05-31 18:05:00|17012.4|17006.4|17014.9|17008.9|17016.9|17010.9|17010.9|17004.9|31
1622484600000|2021-05-31 18:10:00|17015.9|17009.9|17017.9|17011.9|17017.9|17011.9|17015.4|17009.4|28
1622484900000|2021-05-31 18:15:00|17018.4|17012.4|17016.4|17010.4|17021.4|17015.4|17015.9|17009.9|76
1622485200000|2021-05-31 18:20:00|17017.4|17011.4|17017.4|17011.4|17018.4|17012.4|17015.9|17009.9|7
1622485500000|2021-05-31 18:25:00|17017.9|17011.9|17014.9|17008.9|17017.9|17011.9|17014.9|17008.9|1
1622485800000|2021-05-31 18:30:00|17014.4|17008.4|17016.9|17010.9|17016.9|17010.9|17014.4|17008.4|5
1622486100000|2021-05-31 18:35:00|17016.4|17010.4|17014.4|17008.4|17016.9|17010.9|17014.4|17008.4|6
1622486400000|2021-05-31 18:40:00|17013.9|17007.9|17011.9|17005.9|17013.9|17007.9|17010.9|17004.9|21
1622486700000|2021-05-31 18:45:00|17011.4|17005.4|17009.4|17003.4|17011.4|17005.4|17008.4|17002.4|10
1622487000000|2021-05-31 18:50:00|17008.4|17002.4|17017.4|17011.4|17018.4|17012.4|17008.4|17002.4|32
1622487300000|2021-05-31 18:55:00|17016.9|17010.9|17019.4|17013.4|17019.4|17013.4|17015.4|17009.4|18
1622487600000|2021-05-31 19:00:00|17019.9|17013.9|17025.9|17019.9|17026.4|17020.4|17012.9|17006.9|189
1622487900000|2021-05-31 19:05:00|17026.4|17020.4|17037.4|17031.4|17038.4|17032.4|17026.4|17020.4|227
1622488200000|2021-05-31 19:10:00|17037.9|17031.9|17037.4|17031.4|17039.4|17033.4|17035.9|17029.9|28
1622488500000|2021-05-31 19:15:00|17037.9|17031.9|17041.9|17035.9|17042.9|17036.9|17037.9|17031.9|63
1622488800000|2021-05-31 19:20:00|17041.4|17035.4|17039.4|17033.4|17042.4|17036.4|17035.9|17029.9|27
1622489100000|2021-05-31 19:25:00|17038.9|17032.9|17035.9|17029.9|17039.4|17033.4|17035.4|17029.4|8
1622489400000|2021-05-31 19:30:00|17036.4|17030.4|17034.9|17028.9|17037.4|17031.4|17034.4|17028.4|28
1622489700000|2021-05-31 19:35:00|17034.4|17028.4|17035.9|17029.9|17039.4|17033.4|17033.9|17027.9|30
1622490000000|2021-05-31 19:40:00|17035.4|17029.4|17035.9|17029.9|17037.4|17031.4|17035.4|17029.4|10
1622490300000|2021-05-31 19:45:00|17035.4|17029.4|17041.4|17035.4|17041.9|17035.9|17034.4|17028.4|71
1622490600000|2021-05-31 19:50:00|17040.9|17034.9|17038.9|17032.9|17041.4|17035.4|17035.9|17029.9|32
1622490900000|2021-05-31 19:55:00|17038.4|17032.4|17033.4|17027.4|17038.4|17032.4|17032.9|17026.9|20
1622491200000|2021-05-31 20:00:00|17032.9|17026.9|17016.9|17010.9|17032.9|17026.9|17010.4|17004.4|159
1622491500000|2021-05-31 20:05:00|17014.9|17008.9|17013.4|17007.4|17017.9|17011.9|17011.9|17005.9|45
1622491800000|2021-05-31 20:10:00|17012.9|17006.9|17014.4|17008.4|17014.9|17008.9|17012.4|17006.4|15
1622492100000|2021-05-31 20:15:00|17014.9|17008.9|17010.9|17004.9|17014.9|17008.9|17007.4|17001.4|48
1622492400000|2021-05-31 20:20:00|17011.4|17005.4|17000.9|16994.9|17011.9|17005.9|16998.9|16992.9|104
1622492700000|2021-05-31 20:25:00|16999.9|16993.9|16995.4|16989.4|17002.4|16996.4|16993.9|16987.9|90
1622493000000|2021-05-31 20:30:00|16996.4|16990.4|17000.9|16994.9|17001.4|16995.4|16992.9|16986.9|51
1622493300000|2021-05-31 20:35:00|17001.4|16995.4|17004.4|16998.4|17006.4|17000.4|17000.4|16994.4|30
1622493600000|2021-05-31 20:40:00|17004.9|16998.9|17001.4|16995.4|17005.9|16999.9|17001.4|16995.4|38
1622493900000|2021-05-31 20:45:00|17001.9|16995.9|17002.9|16996.9|17006.4|17000.4|17001.9|16995.9|29
1622494200000|2021-05-31 20:50:00|17004.4|16998.4|17000.4|16994.4|17004.4|16998.4|16997.9|16991.9|51
1622494500000|2021-05-31 20:55:00|17001.9|16995.9|17002.4|16996.4|17005.4|16999.4|16999.4|16993.4|62
1622494800000|2021-05-31 21:00:00|17006.9|16992.9|17006.9|16992.9|17006.9|16992.9|17006.9|16992.9|0
1622496600000|2021-05-31 21:30:00|17007.3|16993.3|17007.3|16993.3|17007.3|16993.3|17007.3|16993.3|0
1622498400000|2021-05-31 22:00:00|17008.5|16994.5|17027.9|17013.9|17030|17016|17008.5|16994.5|0
1622498700000|2021-05-31 22:05:00|17027.1|17013.1|17029.3|17015.3|17030.7|17016.7|17027.1|17013.1|0
1622499000000|2021-05-31 22:10:00|17030|17016|17028.6|17014.6|17031.4|17017.4|17028.6|17014.6|0
1622499300000|2021-05-31 22:15:00|17028.2|17014.2|17026.4|17012.4|17030|17016|17025.7|17011.7|0
1622499600000|2021-05-31 22:20:00|17026.7|17012.7|17031|17017|17031|17017|17026.7|17012.7|0
1622499900000|2021-05-31 22:25:00|17030.6|17016.6|17031|17017|17032.4|17018.4|17030.3|17016.3|0
1622500200000|2021-05-31 22:30:00|17030.3|17016.3|17031.7|17017.7|17033.1|17019.1|17029.6|17015.6|0
1622500500000|2021-05-31 22:35:00|17032|17018|17032.8|17018.8|17033.5|17019.5|17032|17018|0
1622500800000|2021-05-31 22:40:00|17033.1|17019.1|17034.2|17020.2|17034.2|17020.2|17033.1|17019.1|0
1622501100000|2021-05-31 22:45:00|17032.8|17018.8|17033.5|17019.5|17034.2|17020.2|17032.8|17018.8|0
1622501400000|2021-05-31 22:50:00|17034.2|17020.2|17032.1|17018.1|17034.9|17020.9|17031.3|17017.3|0
1622501700000|2021-05-31 22:55:00|17032.4|17018.4|17033.5|17019.5|17033.5|17019.5|17032.1|17018.1|0
1622502000000|2021-05-31 23:00:00|17032.8|17018.8|17031.3|17017.3|17032.8|17018.8|17029.9|17015.9|0
1622502300000|2021-05-31 23:05:00|17031|17017|17030.6|17016.6|17031.3|17017.3|17029.2|17015.2|0
1622502600000|2021-05-31 23:10:00|17031|17017|17032|17018|17033.4|17019.4|17031|17017|0
1622502900000|2021-05-31 23:15:00|17032.3|17018.3|17034.1|17020.1|17034.1|17020.1|17032.3|17018.3|0
1622503200000|2021-05-31 23:20:00|17034.5|17020.5|17033.4|17019.4|17034.5|17020.5|17032|17018|0
1622503500000|2021-05-31 23:25:00|17033.8|17019.8|17037|17023|17037|17023|17032|17018|0
1622503800000|2021-05-31 23:30:00|17036.3|17022.3|17034.1|17020.1|17036.3|17022.3|17033.4|17019.4|0
1622504100000|2021-05-31 23:35:00|17033.4|17019.4|17035.6|17021.6|17035.6|17021.6|17033.4|17019.4|0
1622504400000|2021-05-31 23:40:00|17035.9|17021.9|17042|17028|17042|17028|17035.9|17021.9|0
1622504700000|2021-05-31 23:45:00|17041.6|17027.6|17040.4|17026.4|17042|17028|17039.8|17025.8|0
1622505000000|2021-05-31 23:50:00|17041.1|17027.1|17040.4|17026.4|17041.8|17027.8|17039.7|17025.7|0
1622505300000|2021-05-31 23:55:00|17039.7|17025.7|17042.5|17028.5|17043.2|17029.2|17039.7|17025.7|0
1622505600000|2021-06-01 00:00:00|17041.8|17027.8|17041.1|17027.1|17045.4|17031.4|17040.4|17026.4|0
1622505900000|2021-06-01 00:05:00|17041.5|17027.5|17039|17025|17041.9|17027.9|17037.6|17023.6|0
1622506200000|2021-06-01 00:10:00|17039.4|17025.4|17036.2|17022.2|17039.7|17025.7|17034.8|17020.8|0
1622506500000|2021-06-01 00:15:00|17036.5|17022.5|17033|17019|17037.6|17023.6|17027.8|17013.8|0
1622506800000|2021-06-01 00:20:00|17032.7|17018.7|17038.7|17024.7|17041.8|17027.8|17032.7|17018.7|0
1622507100000|2021-06-01 00:25:00|17038.8|17024.8|17042.5|17028.5|17042.5|17028.5|17035.9|17021.9|0
1622507400000|2021-06-01 00:30:00|17042.4|17028.4|17035|17021|17048.9|17034.9|17033.3|17019.3|0
1622507700000|2021-06-01 00:35:00|17036.1|17022.1|17026.4|17012.4|17036.4|17022.4|17026.1|17012.1|0
1622508000000|2021-06-01 00:40:00|17026.6|17012.6|17047.1|17033.1|17047.1|17033.1|17021|17007|0
1622508300000|2021-06-01 00:45:00|17059.9|17055.9|17073.9|17069.9|17096.9|17092.9|17056.4|17052.4|3070
1622508600000|2021-06-01 00:50:00|17073.4|17069.4|17063.4|17059.4|17073.9|17069.9|17060.4|17056.4|997
1622508900000|2021-06-01 00:55:00|17063.9|17059.9|17082.9|17078.9|17083.9|17079.9|17060.9|17056.9|1079
1622509200000|2021-06-01 01:00:00|17081.9|17077.9|17127.9|17123.9|17128.9|17124.9|17079.9|17075.9|5618
1622509500000|2021-06-01 01:05:00|17128.4|17124.4|17126.4|17122.4|17138.4|17134.4|17101.4|17097.4|4682
1622509800000|2021-06-01 01:10:00|17128.4|17124.4|17079.4|17075.4|17131.4|17127.4|17073.4|17069.4|3798
1622510100000|2021-06-01 01:15:00|17080.4|17076.4|17108.4|17104.4|17111.4|17107.4|17072.4|17068.4|2812
1622510400000|2021-06-01 01:20:00|17107.9|17103.9|17144.4|17140.4|17150.9|17146.9|17088.4|17084.4|5444
1622510700000|2021-06-01 01:25:00|17143.9|17139.9|17102.4|17098.4|17156.4|17152.4|17102.4|17098.4|4102
1622511000000|2021-06-01 01:30:00|17102.9|17098.9|17082.9|17078.9|17103.9|17099.9|17063.4|17059.4|5867
1622511300000|2021-06-01 01:35:00|17081.9|17077.9|17049.4|17045.4|17093.9|17089.9|17042.4|17038.4|4823
1622511600000|2021-06-01 01:40:00|17048.9|17044.9|17075.9|17071.9|17076.4|17072.4|17035.4|17031.4|3146
1622511900000|2021-06-01 01:45:00|17075.4|17071.4|17070.4|17066.4|17095.9|17091.9|17065.4|17061.4|3081
1622512200000|2021-06-01 01:50:00|17069.9|17065.9|17101.4|17097.4|17103.4|17099.4|17069.9|17065.9|2109
1622512500000|2021-06-01 01:55:00|17101.9|17097.9|17087.1|17083.1|17114.6|17110.6|17077.6|17073.6|2444
1622512800000|2021-06-01 02:00:00|17088.1|17084.1|17102.6|17098.6|17105.1|17101.1|17071.1|17067.1|2069
1622513100000|2021-06-01 02:05:00|17101.6|17097.6|17095.6|17091.6|17110.6|17106.6|17086.6|17082.6|1776
1622513400000|2021-06-01 02:10:00|17098.6|17094.6|17103.6|17099.6|17113.1|17109.1|17077.6|17073.6|1802
1622513700000|2021-06-01 02:15:00|17104.6|17100.6|17085.6|17081.6|17109.6|17105.6|17065.6|17061.6|2382
1622514000000|2021-06-01 02:20:00|17084.6|17080.6|17062.1|17058.1|17089.6|17085.6|17055.1|17051.1|2254
1622514300000|2021-06-01 02:25:00|17061.6|17057.6|17091.1|17087.1|17093.1|17089.1|17059.6|17055.6|1464
1622514600000|2021-06-01 02:30:00|17090.1|17086.1|17078.6|17074.6|17098.6|17094.6|17065.6|17061.6|2052
1622514900000|2021-06-01 02:35:00|17079.6|17075.6|17088.1|17084.1|17097.1|17093.1|17079.6|17075.6|1140
1622515200000|2021-06-01 02:40:00|17089.6|17085.6|17072.6|17068.6|17103.1|17099.1|17072.1|17068.1|1453
1622515500000|2021-06-01 02:45:00|17072.1|17068.1|17068.1|17064.1|17087.1|17083.1|17064.1|17060.1|1396
1622515800000|2021-06-01 02:50:00|17067.6|17063.6|17067.6|17063.6|17084.6|17080.6|17054.6|17050.6|1591
1622516100000|2021-06-01 02:55:00|17065.6|17061.6|17038.6|17034.6|17069.6|17065.6|17025.1|17021.1|3850
1622516400000|2021-06-01 03:00:00|17036.6|17032.6|17059.1|17055.1|17061.6|17057.6|17032.6|17028.6|2053
1622516700000|2021-06-01 03:05:00|17058.6|17054.6|17068.6|17064.6|17072.1|17068.1|17055.6|17051.6|1282
1622517000000|2021-06-01 03:10:00|17068.1|17064.1|17072.6|17068.6|17077.1|17073.1|17063.1|17059.1|1090
1622517300000|2021-06-01 03:15:00|17073.6|17069.6|17088.1|17084.1|17092.1|17088.1|17071.1|17067.1|1604
1622517600000|2021-06-01 03:20:00|17088.6|17084.6|17089.1|17085.1|17098.1|17094.1|17088.1|17084.1|1225
1622517900000|2021-06-01 03:25:00|17089.6|17085.6|17090.1|17086.1|17105.1|17101.1|17087.6|17083.6|1431
1622518200000|2021-06-01 03:30:00|17091.1|17087.1|17089.6|17085.6|17096.1|17092.1|17083.6|17079.6|761
1622518500000|2021-06-01 03:35:00|17089.1|17085.1|17091.1|17087.1|17100.1|17096.1|17088.1|17084.1|751
1622518800000|2021-06-01 03:40:00|17091.6|17087.6|17086.1|17082.1|17095.1|17091.1|17085.6|17081.6|474
1622519100000|2021-06-01 03:45:00|17087.6|17083.6|17102.1|17098.1|17103.1|17099.1|17077.6|17073.6|1107
1622519400000|2021-06-01 03:50:00|17099.6|17095.6|17099.6|17095.6|17104.6|17100.6|17093.1|17089.1|815
1622519700000|2021-06-01 03:55:00|17100.1|17096.1|17086.6|17082.6|17104.1|17100.1|17084.1|17080.1|642
1622520000000|2021-06-01 04:00:00|17086.1|17082.1|17080.1|17076.1|17088.1|17084.1|17066.6|17062.6|1370
1622520300000|2021-06-01 04:05:00|17079.1|17075.1|17075.6|17071.6|17082.6|17078.6|17065.1|17061.1|869
1622520600000|2021-06-01 04:10:00|17075.1|17071.1|17075.6|17071.6|17088.1|17084.1|17069.6|17065.6|992
1622520900000|2021-06-01 04:15:00|17076.1|17072.1|17073.1|17069.1|17078.1|17074.1|17062.6|17058.6|787
1622521200000|2021-06-01 04:20:00|17072.6|17068.6|17094.6|17090.6|17098.1|17094.1|17071.6|17067.6|1264
1622521500000|2021-06-01 04:25:00|17095.1|17091.1|17114.1|17110.1|17117.1|17113.1|17095.1|17091.1|2127
1622521800000|2021-06-01 04:30:00|17114.6|17110.6|17119.6|17115.6|17127.1|17123.1|17113.1|17109.1|1535
1622522100000|2021-06-01 04:35:00|17118.6|17114.6|17124.1|17120.1|17126.1|17122.1|17113.1|17109.1|827
1622522400000|2021-06-01 04:40:00|17123.6|17119.6|17116.6|17112.6|17123.6|17119.6|17110.1|17106.1|871
1622522700000|2021-06-01 04:45:00|17115.1|17111.1|17121.6|17117.6|17122.1|17118.1|17112.6|17108.6|677
1622523000000|2021-06-01 04:50:00|17120.6|17116.6|17114.1|17110.1|17131.1|17127.1|17113.1|17109.1|1420
1622523300000|2021-06-01 04:55:00|17113.6|17109.6|17121.6|17117.6|17123.1|17119.1|17107.1|17103.1|828
1622523600000|2021-06-01 05:00:00|17123.1|17119.1|17133.1|17129.1|17134.1|17130.1|17119.1|17115.1|1023
1622523900000|2021-06-01 05:05:00|17134.1|17130.1|17117.1|17113.1|17135.1|17131.1|17115.6|17111.6|1075
1622524200000|2021-06-01 05:10:00|17118.6|17114.6|17116.1|17112.1|17125.6|17121.6|17112.1|17108.1|676
1622524500000|2021-06-01 05:15:00|17115.6|17111.6|17134.1|17130.1|17134.1|17130.1|17114.1|17110.1|982
1622524800000|2021-06-01 05:20:00|17132.6|17128.6|17140.1|17136.1|17144.1|17140.1|17132.1|17128.1|1289
1622525100000|2021-06-01 05:25:00|17139.1|17135.1|17144.1|17140.1|17146.1|17142.1|17138.1|17134.1|935
1622525400000|2021-06-01 05:30:00|17146.1|17142.1|17153.1|17149.1|17155.1|17151.1|17143.6|17139.6|1775
1622525700000|2021-06-01 05:35:00|17153.6|17149.6|17144.1|17140.1|17155.1|17151.1|17143.6|17139.6|1788
1622526000000|2021-06-01 05:40:00|17143.1|17139.1|17140.1|17136.1|17149.6|17145.6|17138.1|17134.1|2456
1622526300000|2021-06-01 05:45:00|17144.7|17130.7|17144.4|17130.4|17145.5|17131.5|17142.3|17128.3|12
1622526600000|2021-06-01 05:50:00|17144.5|17130.5|17141.9|17127.9|17144.9|17130.9|17141.9|17127.9|0
1622526900000|2021-06-01 05:55:00|17142.1|17128.1|17145.9|17131.9|17145.9|17131.9|17141.6|17127.6|0
1622527200000|2021-06-01 06:00:00|17145.6|17131.6|17153|17139|17154.1|17140.1|17142.4|17128.4|0
1622527500000|2021-06-01 06:05:00|17152.8|17138.8|17143.2|17129.2|17152.8|17138.8|17143.2|17129.2|0
1622527800000|2021-06-01 06:10:00|17143.6|17129.6|17145.1|17131.1|17145.1|17131.1|17139|17125|0
1622528100000|2021-06-01 06:15:00|17147.2|17133.2|17162.4|17148.4|17165.1|17151.1|17146.5|17132.5|0
1622528400000|2021-06-01 06:20:00|17162.3|17148.3|17159.3|17145.3|17170.9|17156.9|17159.2|17145.2|0
1622528700000|2021-06-01 06:25:00|17159.2|17145.2|17156.7|17142.7|17159.4|17145.4|17154|17140|0
1622529000000|2021-06-01 06:30:00|17154.7|17140.7|17160.3|17146.3|17160.4|17146.4|17152.6|17138.6|0
1622529300000|2021-06-01 06:35:00|17160.2|17146.2|17169.6|17155.6|17169.6|17155.6|17160.2|17146.2|0
1622529600000|2021-06-01 06:40:00|17169|17155|17171.6|17157.6|17171.6|17157.6|17165.7|17151.7|0
1622529900000|2021-06-01 06:45:00|17171|17157|17192.4|17178.4|17192.5|17178.5|17171|17157|0
1622530200000|2021-06-01 06:50:00|17191.8|17177.8|17189.5|17175.5|17191.8|17177.8|17187.4|17173.4|0
1622530500000|2021-06-01 06:55:00|17190.1|17176.1|17188.7|17174.7|17191.5|17177.5|17187.3|17173.3|0
1622530800000|2021-06-01 07:00:00|17190.5|17176.5|17172.1|17166.1|17190.5|17176.5|17163.1|17157.1|1349
1622531100000|2021-06-01 07:05:00|17171.6|17165.6|17172.6|17166.6|17174.1|17168.1|17166.6|17160.6|381
1622531400000|2021-06-01 07:10:00|17172.1|17166.1|17167.6|17161.6|17173.1|17167.1|17166.1|17160.1|191
1622531700000|2021-06-01 07:15:00|17168.1|17162.1|17168.1|17162.1|17169.6|17163.6|17162.1|17156.1|229
1622532000000|2021-06-01 07:20:00|17167.1|17161.1|17165.6|17159.6|17170.1|17164.1|17165.1|17159.1|161
1622532300000|2021-06-01 07:25:00|17166.6|17160.6|17169.1|17163.1|17171.1|17165.1|17164.6|17158.6|170
1622532600000|2021-06-01 07:30:00|17170.1|17164.1|17175.1|17169.1|17175.1|17169.1|17169.6|17163.6|290
1622532900000|2021-06-01 07:35:00|17175.6|17169.6|17184.1|17178.1|17186.1|17180.1|17174.1|17168.1|733
1622533200000|2021-06-01 07:40:00|17185.1|17179.1|17184.1|17178.1|17187.1|17181.1|17183.1|17177.1|293
1622533500000|2021-06-01 07:45:00|17185.1|17179.1|17180.1|17174.1|17186.1|17180.1|17179.1|17173.1|170
1622533800000|2021-06-01 07:50:00|17181.1|17175.1|17182.1|17176.1|17184.1|17178.1|17180.1|17174.1|110
1622534100000|2021-06-01 07:55:00|17182.6|17176.6|17185.6|17179.6|17187.1|17181.1|17181.1|17175.1|127
1622534400000|2021-06-01 08:00:00|17186.6|17180.6|17201.1|17195.1|17203.1|17197.1|17185.6|17179.6|1187
1622534700000|2021-06-01 08:05:00|17201.6|17195.6|17200.1|17194.1|17204.6|17198.6|17196.1|17190.1|359
1622535000000|2021-06-01 08:10:00|17200.6|17194.6|17196.6|17190.6|17202.1|17196.1|17194.6|17188.6|193
1622535300000|2021-06-01 08:15:00|17196.1|17190.1|17198.6|17192.6|17202.1|17196.1|17195.1|17189.1|191
1622535600000|2021-06-01 08:20:00|17198.1|17192.1|17199.1|17193.1|17199.1|17193.1|17194.1|17188.1|135
1622535900000|2021-06-01 08:25:00|17198.6|17192.6|17192.6|17186.6|17199.1|17193.1|17190.6|17184.6|212
1622536200000|2021-06-01 08:30:00|17193.1|17187.1|17187.6|17181.6|17195.6|17189.6|17186.6|17180.6|229
1622536500000|2021-06-01 08:35:00|17188.1|17182.1|17189.1|17183.1|17193.1|17187.1|17188.1|17182.1|86
1622536800000|2021-06-01 08:40:00|17189.6|17183.6|17190.1|17184.1|17193.1|17187.1|17189.6|17183.6|39
1622537100000|2021-06-01 08:45:00|17190.6|17184.6|17191.6|17185.6|17193.1|17187.1|17189.1|17183.1|80
1622537400000|2021-06-01 08:50:00|17192.1|17186.1|17199.1|17193.1|17199.1|17193.1|17192.1|17186.1|137
1622537700000|2021-06-01 08:55:00|17198.6|17192.6|17199.1|17193.1|17202.1|17196.1|17196.6|17190.6|149
1622538000000|2021-06-01 09:00:00|17198.6|17192.6|17195.1|17189.1|17198.6|17192.6|17193.6|17187.6|109
1622538300000|2021-06-01 09:05:00|17194.1|17188.1|17195.1|17189.1|17197.1|17191.1|17193.6|17187.6|62
1622538600000|2021-06-01 09:10:00|17196.1|17190.1|17197.6|17191.6|17198.1|17192.1|17195.1|17189.1|45
1622538900000|2021-06-01 09:15:00|17198.1|17192.1|17200.1|17194.1|17202.1|17196.1|17197.6|17191.6|117
1622539200000|2021-06-01 09:20:00|17199.1|17193.1|17198.6|17192.6|17200.1|17194.1|17198.1|17192.1|71
1622539500000|2021-06-01 09:25:00|17198.1|17192.1|17199.1|17193.1|17199.1|17193.1|17197.1|17191.1|59
1622539800000|2021-06-01 09:30:00|17198.6|17192.6|17199.6|17193.6|17202.1|17196.1|17198.1|17192.1|82
1622540100000|2021-06-01 09:35:00|17199.1|17193.1|17199.6|17193.6|17199.6|17193.6|17198.1|17192.1|31
1622540400000|2021-06-01 09:40:00|17199.1|17193.1|17198.6|17192.6|17199.6|17193.6|17196.6|17190.6|52
1622540700000|2021-06-01 09:45:00|17199.1|17193.1|17201.1|17195.1|17202.1|17196.1|17198.6|17192.6|121
1622541000000|2021-06-01 09:50:00|17202.1|17196.1|17198.6|17192.6|17202.6|17196.6|17197.1|17191.1|111
1622541300000|2021-06-01 09:55:00|17199.1|17193.1|17197.6|17191.6|17199.1|17193.1|17194.6|17188.6|61
1622541600000|2021-06-01 10:00:00|17198.6|17192.6|17194.1|17188.1|17198.6|17192.6|17193.6|17187.6|68
1622541900000|2021-06-01 10:05:00|17193.6|17187.6|17196.1|17190.1|17198.6|17192.6|17193.6|17187.6|43
1622542200000|2021-06-01 10:10:00|17197.1|17191.1|17196.1|17190.1|17198.1|17192.1|17195.6|17189.6|27
1622542500000|2021-06-01 10:15:00|17195.6|17189.6|17198.1|17192.1|17199.1|17193.1|17195.6|17189.6|18
1622542800000|2021-06-01 10:20:00|17199.1|17193.1|17202.1|17196.1|17203.1|17197.1|17199.1|17193.1|92
1622543100000|2021-06-01 10:25:00|17201.1|17195.1|17199.6|17193.6|17201.6|17195.6|17199.1|17193.1|48
1622543400000|2021-06-01 10:30:00|17200.1|17194.1|17197.6|17191.6|17200.1|17194.1|17197.1|17191.1|39
1622543700000|2021-06-01 10:35:00|17197.1|17191.1|17197.1|17191.1|17197.6|17191.6|17193.6|17187.6|70
1622544000000|2021-06-01 10:40:00|17196.6|17190.6|17196.1|17190.1|17198.1|17192.1|17195.1|17189.1|32
1622544300000|2021-06-01 10:45:00|17196.6|17190.6|17195.6|17189.6|17196.6|17190.6|17192.1|17186.1|65
1622544600000|2021-06-01 10:50:00|17195.1|17189.1|17195.1|17189.1|17198.6|17192.6|17195.1|17189.1|54
1622544900000|2021-06-01 10:55:00|17195.6|17189.6|17198.1|17192.1|17199.1|17193.1|17195.6|17189.6|37
1622545200000|2021-06-01 11:00:00|17198.6|17192.6|17201.1|17195.1|17202.1|17196.1|17197.6|17191.6|75
1622545500000|2021-06-01 11:05:00|17201.6|17195.6|17222.1|17216.1|17223.1|17217.1|17201.1|17195.1|857
1622545800000|2021-06-01 11:10:00|17222.6|17216.6|17224.1|17218.1|17224.6|17218.6|17216.6|17210.6|244
1622546100000|2021-06-01 11:15:00|17225.1|17219.1|17224.6|17218.6|17227.1|17221.1|17219.6|17213.6|214
1622546400000|2021-06-01 11:20:00|17224.1|17218.1|17229.6|17223.6|17231.1|17225.1|17224.1|17218.1|354
1622546700000|2021-06-01 11:25:00|17230.1|17224.1|17224.1|17218.1|17230.1|17224.1|17223.1|17217.1|218
1622547000000|2021-06-01 11:30:00|17224.6|17218.6|17219.1|17213.1|17225.1|17219.1|17219.1|17213.1|273
1622547300000|2021-06-01 11:35:00|17218.1|17212.1|17222.1|17216.1|17223.1|17217.1|17217.1|17211.1|153
1622547600000|2021-06-01 11:40:00|17223.1|17217.1|17224.1|17218.1|17228.1|17222.1|17223.1|17217.1|186
1622547900000|2021-06-01 11:45:00|17223.6|17217.6|17222.1|17216.1|17223.6|17217.6|17220.1|17214.1|100
1622548200000|2021-06-01 11:50:00|17222.6|17216.6|17225.1|17219.1|17225.1|17219.1|17222.1|17216.1|77
1622548500000|2021-06-01 11:55:00|17224.1|17218.1|17225.1|17219.1|17226.1|17220.1|17222.6|17216.6|46
1622548800000|2021-06-01 12:00:00|17225.6|17219.6|17227.1|17221.1|17229.6|17223.6|17225.1|17219.1|149
1622549100000|2021-06-01 12:05:00|17228.1|17222.1|17229.1|17223.1|17230.1|17224.1|17226.1|17220.1|56
1622549400000|2021-06-01 12:10:00|17229.6|17223.6|17233.1|17227.1|17235.6|17229.6|17229.6|17223.6|264
1622549700000|2021-06-01 12:15:00|17233.6|17227.6|17229.1|17223.1|17234.1|17228.1|17229.1|17223.1|183
1622550000000|2021-06-01 12:20:00|17229.6|17223.6|17231.1|17225.1|17232.1|17226.1|17229.1|17223.1|44
1622550300000|2021-06-01 12:25:00|17231.6|17225.6|17229.1|17223.1|17232.1|17226.1|17229.1|17223.1|99
1622550600000|2021-06-01 12:30:00|17228.1|17222.1|17223.1|17217.1|17228.1|17222.1|17223.1|17217.1|179
1622550900000|2021-06-01 12:35:00|17224.1|17218.1|17221.1|17215.1|17226.1|17220.1|17221.1|17215.1|110
1622551200000|2021-06-01 12:40:00|17220.6|17214.6|17223.1|17217.1|17223.1|17217.1|17216.1|17210.1|276
1622551500000|2021-06-01 12:45:00|17222.1|17216.1|17223.6|17217.6|17223.6|17217.6|17219.1|17213.1|96
1622551800000|2021-06-01 12:50:00|17224.1|17218.1|17225.6|17219.6|17227.6|17221.6|17223.1|17217.1|273
1622552100000|2021-06-01 12:55:00|17225.1|17219.1|17227.1|17221.1|17228.1|17222.1|17225.1|17219.1|61
1622552400000|2021-06-01 13:00:00|17227.6|17221.6|17225.1|17219.1|17228.1|17222.1|17225.1|17219.1|54
1622552700000|2021-06-01 13:05:00|17224.1|17218.1|17227.1|17221.1|17227.6|17221.6|17222.6|17216.6|87
1622553000000|2021-06-01 13:10:00|17226.6|17220.6|17229.1|17223.1|17230.1|17224.1|17226.1|17220.1|57
1622553300000|2021-06-01 13:15:00|17230.1|17224.1|17229.6|17223.6|17232.1|17226.1|17227.6|17221.6|97
1622553600000|2021-06-01 13:20:00|17229.1|17223.1|17226.1|17220.1|17230.1|17224.1|17226.1|17220.1|65
1622553900000|2021-06-01 13:25:00|17225.1|17219.1|17230.6|17224.6|17231.1|17225.1|17223.1|17217.1|155
1622554200000|2021-06-01 13:30:00|17231.1|17225.1|17226.6|17220.6|17235.1|17229.1|17223.1|17217.1|566
1622554500000|2021-06-01 13:35:00|17226.1|17220.1|17220.1|17214.1|17227.1|17221.1|17215.1|17209.1|629
1622554800000|2021-06-01 13:40:00|17221.1|17215.1|17217.1|17211.1|17225.1|17219.1|17217.1|17211.1|333
1622555100000|2021-06-01 13:45:00|17217.6|17211.6|17206.1|17200.1|17219.1|17213.1|17203.1|17197.1|703
1622555400000|2021-06-01 13:50:00|17205.6|17199.6|17196.1|17190.1|17208.1|17202.1|17194.1|17188.1|651
1622555700000|2021-06-01 13:55:00|17195.6|17189.6|17199.1|17193.1|17199.1|17193.1|17174.1|17168.1|1178
1622556000000|2021-06-01 14:00:00|17200.1|17194.1|17192.6|17186.6|17206.6|17200.6|17192.6|17186.6|542
1622556300000|2021-06-01 14:05:00|17192.1|17186.1|17198.1|17192.1|17203.1|17197.1|17188.6|17182.6|393
1622556600000|2021-06-01 14:10:00|17197.6|17191.6|17171.1|17165.1|17197.6|17191.6|17170.1|17164.1|817
1622556900000|2021-06-01 14:15:00|17170.6|17164.6|17176.6|17170.6|17177.1|17171.1|17161.1|17155.1|1405
1622557200000|2021-06-01 14:20:00|17175.6|17169.6|17179.1|17173.1|17180.6|17174.6|17161.6|17155.6|707
1622557500000|2021-06-01 14:25:00|17179.6|17173.6|17184.1|17178.1|17184.1|17178.1|17176.1|17170.1|419
1622557800000|2021-06-01 14:30:00|17185.1|17179.1|17186.6|17180.6|17192.1|17186.1|17180.1|17174.1|682
1622558100000|2021-06-01 14:35:00|17187.1|17181.1|17176.6|17170.6|17189.6|17183.6|17176.1|17170.1|265
1622558400000|2021-06-01 14:40:00|17177.1|17171.1|17182.1|17176.1|17190.1|17184.1|17176.1|17170.1|267
1622558700000|2021-06-01 14:45:00|17181.1|17175.1|17167.6|17161.6|17182.6|17176.6|17165.1|17159.1|545
1622559000000|2021-06-01 14:50:00|17168.6|17162.6|17172.6|17166.6|17176.1|17170.1|17157.1|17151.1|601
1622559300000|2021-06-01 14:55:00|17171.6|17165.6|17183.1|17177.1|17184.1|17178.1|17167.1|17161.1|473
1622559600000|2021-06-01 15:00:00|17182.1|17176.1|17176.6|17170.6|17183.1|17177.1|17173.1|17167.1|255
1622559900000|2021-06-01 15:05:00|17177.1|17171.1|17183.1|17177.1|17184.1|17178.1|17167.1|17161.1|254
1622560200000|2021-06-01 15:10:00|17182.6|17176.6|17185.1|17179.1|17188.1|17182.1|17181.6|17175.6|232
1622560500000|2021-06-01 15:15:00|17184.6|17178.6|17180.1|17174.1|17185.1|17179.1|17179.6|17173.6|192
1622560800000|2021-06-01 15:20:00|17179.6|17173.6|17182.1|17176.1|17183.6|17177.6|17179.6|17173.6|105
1622561100000|2021-06-01 15:25:00|17182.6|17176.6|17182.1|17176.1|17183.1|17177.1|17178.6|17172.6|134
1622561400000|2021-06-01 15:30:00|17180.6|17174.6|17176.6|17170.6|17183.1|17177.1|17173.1|17167.1|345
1622561700000|2021-06-01 15:35:00|17177.1|17171.1|17188.1|17182.1|17190.1|17184.1|17177.1|17171.1|357
1622562000000|2021-06-01 15:40:00|17189.1|17183.1|17185.1|17179.1|17190.1|17184.1|17183.6|17177.6|109
1622562300000|2021-06-01 15:45:00|17184.6|17178.6|17179.6|17173.6|17186.1|17180.1|17175.1|17169.1|138
1622562600000|2021-06-01 15:50:00|17179.1|17173.1|17181.6|17175.6|17183.1|17177.1|17176.1|17170.1|108
1622562900000|2021-06-01 15:55:00|17183.1|17177.1|17181.6|17175.6|17183.1|17177.1|17178.1|17172.1|126
1622563200000|2021-06-01 16:00:00|17182.6|17176.6|17175.1|17169.1|17183.6|17177.6|17171.6|17165.6|220
1622563500000|2021-06-01 16:05:00|17174.6|17168.6|17171.1|17165.1|17176.1|17170.1|17169.1|17163.1|184
1622563800000|2021-06-01 16:10:00|17171.6|17165.6|17171.1|17165.1|17171.6|17165.6|17164.1|17158.1|180
1622564100000|2021-06-01 16:15:00|17170.1|17164.1|17171.6|17165.6|17174.1|17168.1|17170.1|17164.1|121
1622564400000|2021-06-01 16:20:00|17172.1|17166.1|17180.1|17174.1|17181.1|17175.1|17171.6|17165.6|169
1622564700000|2021-06-01 16:25:00|17179.6|17173.6|17183.1|17177.1|17184.1|17178.1|17179.1|17173.1|115
1622565000000|2021-06-01 16:30:00|17182.1|17176.1|17181.1|17175.1|17183.1|17177.1|17180.1|17174.1|82
1622565300000|2021-06-01 16:35:00|17181.6|17175.6|17177.1|17171.1|17183.1|17177.1|17177.1|17171.1|111
1622565600000|2021-06-01 16:40:00|17177.6|17171.6|17183.6|17177.6|17185.1|17179.1|17176.1|17170.1|117
1622565900000|2021-06-01 16:45:00|17184.1|17178.1|17179.1|17173.1|17186.1|17180.1|17179.1|17173.1|162
1622566200000|2021-06-01 16:50:00|17178.6|17172.6|17175.1|17169.1|17180.6|17174.6|17171.1|17165.1|130
1622566500000|2021-06-01 16:55:00|17174.6|17168.6|17174.1|17168.1|17175.1|17169.1|17169.6|17163.6|98
1622566800000|2021-06-01 17:00:00|17173.1|17167.1|17162.1|17156.1|17173.1|17167.1|17162.1|17156.1|248
1622567100000|2021-06-01 17:05:00|17161.1|17155.1|17149.6|17143.6|17161.1|17155.1|17141.1|17135.1|1357
1622567400000|2021-06-01 17:10:00|17149.1|17143.1|17148.1|17142.1|17154.6|17148.6|17146.1|17140.1|185
1622567700000|2021-06-01 17:15:00|17146.6|17140.6|17141.1|17135.1|17148.1|17142.1|17134.1|17128.1|461
1622568000000|2021-06-01 17:20:00|17141.6|17135.6|17147.6|17141.6|17149.6|17143.6|17133.1|17127.1|257
1622568300000|2021-06-01 17:25:00|17148.1|17142.1|17148.6|17142.6|17154.1|17148.1|17147.1|17141.1|145
1622568600000|2021-06-01 17:30:00|17148.1|17142.1|17155.1|17149.1|17157.1|17151.1|17146.6|17140.6|200
1622568900000|2021-06-01 17:35:00|17155.6|17149.6|17153.1|17147.1|17155.6|17149.6|17149.1|17143.1|69
1622569200000|2021-06-01 17:40:00|17152.6|17146.6|17147.6|17141.6|17153.1|17147.1|17144.1|17138.1|98
1622569500000|2021-06-01 17:45:00|17148.1|17142.1|17154.1|17148.1|17154.1|17148.1|17143.6|17137.6|179
1622569800000|2021-06-01 17:50:00|17155.1|17149.1|17157.6|17151.6|17158.1|17152.1|17154.1|17148.1|83
1622570100000|2021-06-01 17:55:00|17158.1|17152.1|17164.6|17158.6|17167.6|17161.6|17157.6|17151.6|220
1622570400000|2021-06-01 18:00:00|17162.6|17156.6|17172.6|17166.6|17173.1|17167.1|17159.6|17153.6|200
1622570700000|2021-06-01 18:05:00|17172.1|17166.1|17170.6|17164.6|17177.1|17171.1|17169.6|17163.6|130
1622571000000|2021-06-01 18:10:00|17171.1|17165.1|17169.1|17163.1|17174.1|17168.1|17168.1|17162.1|68
1622571300000|2021-06-01 18:15:00|17170.6|17164.6|17179.1|17173.1|17180.6|17174.6|17169.6|17163.6|145
1622571600000|2021-06-01 18:20:00|17179.6|17173.6|17182.1|17176.1|17184.1|17178.1|17178.6|17172.6|115
1622571900000|2021-06-01 18:25:00|17182.6|17176.6|17190.1|17184.1|17194.6|17188.6|17182.1|17176.1|319
1622572200000|2021-06-01 18:30:00|17189.6|17183.6|17186.6|17180.6|17191.1|17185.1|17184.6|17178.6|85
1622572500000|2021-06-01 18:35:00|17187.1|17181.1|17196.1|17190.1|17199.1|17193.1|17186.1|17180.1|234
1622572800000|2021-06-01 18:40:00|17195.6|17189.6|17199.6|17193.6|17204.6|17198.6|17195.6|17189.6|235
1622573100000|2021-06-01 18:45:00|17200.1|17194.1|17199.6|17193.6|17202.6|17196.6|17197.1|17191.1|77
1622573400000|2021-06-01 18:50:00|17200.1|17194.1|17197.1|17191.1|17202.1|17196.1|17196.1|17190.1|45
1622573700000|2021-06-01 18:55:00|17197.6|17191.6|17198.6|17192.6|17200.1|17194.1|17194.6|17188.6|43
1622574000000|2021-06-01 19:00:00|17199.6|17193.6|17195.6|17189.6|17200.6|17194.6|17193.6|17187.6|58
1622574300000|2021-06-01 19:05:00|17195.1|17189.1|17193.1|17187.1|17195.1|17189.1|17187.1|17181.1|155
1622574600000|2021-06-01 19:10:00|17192.6|17186.6|17188.1|17182.1|17192.6|17186.6|17184.6|17178.6|59
1622574900000|2021-06-01 19:15:00|17188.6|17182.6|17188.1|17182.1|17189.1|17183.1|17184.1|17178.1|43
1622575200000|2021-06-01 19:20:00|17187.1|17181.1|17196.1|17190.1|17198.6|17192.6|17187.1|17181.1|69
1622575500000|2021-06-01 19:25:00|17195.1|17189.1|17185.6|17179.6|17195.6|17189.6|17184.6|17178.6|37
1622575800000|2021-06-01 19:30:00|17184.6|17178.6|17179.1|17173.1|17184.6|17178.6|17176.1|17170.1|83
1622576100000|2021-06-01 19:35:00|17179.6|17173.6|17174.6|17168.6|17180.1|17174.1|17173.1|17167.1|74
1622576400000|2021-06-01 19:40:00|17173.6|17167.6|17173.6|17167.6|17175.1|17169.1|17167.6|17161.6|128
1622576700000|2021-06-01 19:45:00|17174.1|17168.1|17184.6|17178.6|17184.6|17178.6|17169.6|17163.6|84
1622577000000|2021-06-01 19:50:00|17184.1|17178.1|17186.1|17180.1|17187.6|17181.6|17176.6|17170.6|108
1622577300000|2021-06-01 19:55:00|17186.6|17180.6|17170.6|17164.6|17187.1|17181.1|17170.6|17164.6|221
1622577600000|2021-06-01 20:00:00|17171.6|17165.6|17172.1|17166.1|17174.6|17168.6|17168.6|17162.6|115
1622577900000|2021-06-01 20:05:00|17173.6|17167.6|17176.1|17170.1|17176.1|17170.1|17172.1|17166.1|34
1622578200000|2021-06-01 20:10:00|17176.6|17170.6|17177.1|17171.1|17178.1|17172.1|17175.6|17169.6|33
1622578500000|2021-06-01 20:15:00|17176.6|17170.6|17176.6|17170.6|17176.6|17170.6|17175.1|17169.1|24
1622578800000|2021-06-01 20:20:00|17176.1|17170.1|17176.1|17170.1|17178.6|17172.6|17175.6|17169.6|61
1622579100000|2021-06-01 20:25:00|17175.6|17169.6|17181.1|17175.1|17182.1|17176.1|17173.6|17167.6|55
1622579400000|2021-06-01 20:30:00|17179.6|17173.6|17173.1|17167.1|17179.6|17173.6|17170.1|17164.1|92
1622579700000|2021-06-01 20:35:00|17174.1|17168.1|17177.1|17171.1|17177.1|17171.1|17173.6|17167.6|22
1622580000000|2021-06-01 20:40:00|17176.6|17170.6|17174.6|17168.6|17176.6|17170.6|17170.6|17164.6|56
1622580300000|2021-06-01 20:45:00|17174.1|17168.1|17174.1|17168.1|17175.6|17169.6|17170.6|17164.6|69
1622580600000|2021-06-01 20:50:00|17173.6|17167.6|17173.6|17167.6|17174.1|17168.1|17170.6|17164.6|55
1622580900000|2021-06-01 20:55:00|17174.1|17168.1|17179.1|17173.1|17179.1|17173.1|17173.6|17167.6|136
1622581200000|2021-06-01 21:00:00|17181.5|17167.5|17182.1|17168.1|17182.2|17168.2|17181.5|17167.5|0
1622581500000|2021-06-01 21:05:00|17181.3|17167.3|17181.5|17167.5|17181.7|17167.7|17181.3|17167.3|1
1622582100000|2021-06-01 21:15:00|17181.6|17167.6|17181.6|17167.6|17181.6|17167.6|17181.6|17167.6|1
1622582400000|2021-06-01 21:20:00|17182.2|17168.2|17181.3|17167.3|17182.2|17168.2|17181.3|17167.3|0
1622582700000|2021-06-01 21:25:00|17182.2|17168.2|17180.7|17166.7|17182.2|17168.2|17179.7|17165.7|0
1622583000000|2021-06-01 21:30:00|17180.3|17166.3|17180.8|17166.8|17181.8|17167.8|17180.3|17166.3|0
1622583300000|2021-06-01 21:35:00|17180.5|17166.5|17179.7|17165.7|17180.5|17166.5|17179.7|17165.7|0
1622583600000|2021-06-01 21:40:00|17180.5|17166.5|17178.7|17164.7|17180.5|17166.5|17178.7|17164.7|0
1622583900000|2021-06-01 21:45:00|17177.7|17163.7|17177.8|17163.8|17178.7|17164.7|17177.4|17163.4|0
1622584200000|2021-06-01 21:50:00|17177.7|17163.7|17178.4|17164.4|17178.5|17164.5|17177.7|17163.7|0
1622584500000|2021-06-01 21:55:00|17178.5|17164.5|17178.7|17164.7|17178.8|17164.8|17178.3|17164.3|0
1622584800000|2021-06-01 22:00:00|17178.8|17164.8|17169.1|17155.1|17180.4|17166.4|17168.1|17154.1|0
1622585100000|2021-06-01 22:05:00|17169.9|17155.9|17167.3|17153.3|17170.9|17156.9|17162.7|17148.7|0
1622585400000|2021-06-01 22:10:00|17168|17154|17166.9|17152.9|17169|17155|17166.5|17152.5|0
1622585700000|2021-06-01 22:15:00|17167.3|17153.3|17169.9|17155.9|17172.4|17158.4|17166.5|17152.5|0
1622586000000|2021-06-01 22:20:00|17170.6|17156.6|17169.9|17155.9|17172.7|17158.7|17169.1|17155.1|0
1622586300000|2021-06-01 22:25:00|17170.2|17156.2|17169.1|17155.1|17171.3|17157.3|17168.4|17154.4|0
1622586600000|2021-06-01 22:30:00|17168.8|17154.8|17169.9|17155.9|17170.6|17156.6|17167|17153|0
1622586900000|2021-06-01 22:35:00|17169.5|17155.5|17163.4|17149.4|17169.5|17155.5|17163.4|17149.4|0
1622587200000|2021-06-01 22:40:00|17162.7|17148.7|17163.6|17149.6|17164.9|17150.9|17159.8|17145.8|0
1622587500000|2021-06-01 22:45:00|17163.2|17149.2|17160.7|17146.7|17163.6|17149.6|17160.7|17146.7|0
1622587800000|2021-06-01 22:50:00|17161|17147|17164.1|17150.1|17164.1|17150.1|17160.7|17146.7|0
1622588100000|2021-06-01 22:55:00|17163.4|17149.4|17161.2|17147.2|17163.4|17149.4|17159.8|17145.8|0
1622588400000|2021-06-01 23:00:00|17160.5|17146.5|17165.5|17151.5|17165.5|17151.5|17158.3|17144.3|0
1622588700000|2021-06-01 23:05:00|17164.8|17150.8|17163.5|17149.5|17164.8|17150.8|17160.3|17146.3|0
1622589000000|2021-06-01 23:10:00|17163.9|17149.9|17162.3|17148.3|17165.5|17151.5|17162.3|17148.3|0
1622589300000|2021-06-01 23:15:00|17161.9|17147.9|17168.8|17154.8|17169.7|17155.7|17160.8|17146.8|0
1622589600000|2021-06-01 23:20:00|17168.4|17154.4|17169.2|17155.2|17169.2|17155.2|17167|17153|0
1622589900000|2021-06-01 23:25:00|17169.5|17155.5|17170.7|17156.7|17171.4|17157.4|17168.6|17154.6|0
1622590200000|2021-06-01 23:30:00|17170|17156|17173.6|17159.6|17173.6|17159.6|17170|17156|0
1622590500000|2021-06-01 23:35:00|17174.3|17160.3|17174.4|17160.4|17176.8|17162.8|17173.7|17159.7|0
1622590800000|2021-06-01 23:40:00|17174.7|17160.7|17174.4|17160.4|17175.4|17161.4|17172.9|17158.9|0
1622591100000|2021-06-01 23:45:00|17175.1|17161.1|17166.6|17152.6|17175.1|17161.1|17166.3|17152.3|0
1622591400000|2021-06-01 23:50:00|17166.3|17152.3|17169.5|17155.5|17169.5|17155.5|17165.6|17151.6|0
1622591700000|2021-06-01 23:55:00|17169.8|17155.8|17172.3|17158.3|17172.3|17158.3|17168.8|17154.8|0
1622592000000|2021-06-02 00:00:00|17171.6|17157.6|17171.6|17157.6|17175.2|17161.2|17168.4|17154.4|0
1622592300000|2021-06-02 00:05:00|17171.3|17157.3|17169.4|17155.4|17171.6|17157.6|17162.9|17148.9|0
1622592600000|2021-06-02 00:10:00|17170.1|17156.1|17175|17161|17175|17161|17166|17152|0
1622592900000|2021-06-02 00:15:00|17175.3|17161.3|17185.8|17171.8|17186|17172|17174.2|17160.2|0
1622593200000|2021-06-02 00:20:00|17184.7|17170.7|17180.2|17166.2|17186.3|17172.3|17179.5|17165.5|0
1622593500000|2021-06-02 00:25:00|17182.3|17168.3|17183.4|17169.4|17183.6|17169.6|17179.5|17165.5|0
1622593800000|2021-06-02 00:30:00|17183|17169|17182.5|17168.5|17186.4|17172.4|17179.8|17165.8|0
1622594100000|2021-06-02 00:35:00|17182.7|17168.7|17182.3|17168.3|17185.1|17171.1|17181.9|17167.9|0
1622594400000|2021-06-02 00:40:00|17182.1|17168.1|17181.8|17167.8|17185.1|17171.1|17179.1|17165.1|0
1622594700000|2021-06-02 00:45:00|17181.6|17177.6|17174.1|17170.1|17194.6|17190.6|17167.6|17163.6|2617
1622595000000|2021-06-02 00:50:00|17171.6|17167.6|17175.1|17171.1|17176.1|17172.1|17164.6|17160.6|963
1622595300000|2021-06-02 00:55:00|17174.6|17170.6|17186.1|17182.1|17187.1|17183.1|17169.1|17165.1|1298
1622595600000|2021-06-02 01:00:00|17181.1|17177.1|17191.6|17187.6|17198.1|17194.1|17169.1|17165.1|3853
1622595900000|2021-06-02 01:05:00|17191.1|17187.1|17180.1|17176.1|17195.6|17191.6|17165.6|17161.6|2952
1622596200000|2021-06-02 01:10:00|17181.1|17177.1|17197.1|17193.1|17206.6|17202.6|17175.1|17171.1|3158
1622596500000|2021-06-02 01:15:00|17196.1|17192.1|17181.6|17177.6|17199.1|17195.1|17165.6|17161.6|2705
1622596800000|2021-06-02 01:20:00|17180.1|17176.1|17161.1|17157.1|17186.6|17182.6|17156.6|17152.6|3033
1622597100000|2021-06-02 01:25:00|17160.6|17156.6|17143.6|17139.6|17171.6|17167.6|17129.1|17125.1|4778
1622597400000|2021-06-02 01:30:00|17144.1|17140.1|17120.6|17116.6|17153.6|17149.6|17118.6|17114.6|3064
1622597700000|2021-06-02 01:35:00|17120.1|17116.1|17143.1|17139.1|17146.6|17142.6|17114.6|17110.6|2944
1622598000000|2021-06-02 01:40:00|17144.1|17140.1|17164.6|17160.6|17166.6|17162.6|17141.6|17137.6|2399
1622598300000|2021-06-02 01:45:00|17164.1|17160.1|17158.6|17154.6|17166.1|17162.1|17148.6|17144.6|1560
1622598600000|2021-06-02 01:50:00|17162.1|17158.1|17160.6|17156.6|17173.1|17169.1|17134.1|17130.1|2976
1622598900000|2021-06-02 01:55:00|17161.1|17157.1|17150.6|17146.6|17169.1|17165.1|17142.6|17138.6|1856
1622599200000|2021-06-02 02:00:00|17151.6|17147.6|17131.6|17127.6|17158.6|17154.6|17131.1|17127.1|2040
1622599500000|2021-06-02 02:05:00|17132.1|17128.1|17143.1|17139.1|17146.6|17142.6|17125.6|17121.6|1908
1622599800000|2021-06-02 02:10:00|17144.1|17140.1|17153.6|17149.6|17158.6|17154.6|17142.1|17138.1|1261
1622600100000|2021-06-02 02:15:00|17153.1|17149.1|17155.1|17151.1|17163.1|17159.1|17148.1|17144.1|928
1622600400000|2021-06-02 02:20:00|17154.6|17150.6|17161.6|17157.6|17171.6|17167.6|17152.1|17148.1|1421
1622600700000|2021-06-02 02:25:00|17161.1|17157.1|17156.6|17152.6|17169.1|17165.1|17153.1|17149.1|936
1622601000000|2021-06-02 02:30:00|17156.1|17152.1|17162.6|17158.6|17169.1|17165.1|17152.1|17148.1|1177
1622601300000|2021-06-02 02:35:00|17162.1|17158.1|17186.1|17182.1|17189.6|17185.6|17162.1|17158.1|2620
1622601600000|2021-06-02 02:40:00|17187.1|17183.1|17185.1|17181.1|17189.6|17185.6|17181.1|17177.1|937
1622601900000|2021-06-02 02:45:00|17185.6|17181.6|17194.6|17190.6|17195.6|17191.6|17176.1|17172.1|1661
1622602200000|2021-06-02 02:50:00|17194.1|17190.1|17173.6|17169.6|17195.1|17191.1|17172.1|17168.1|1924
1622602500000|2021-06-02 02:55:00|17173.1|17169.1|17163.6|17159.6|17174.1|17170.1|17158.6|17154.6|1487
1622602800000|2021-06-02 03:00:00|17165.1|17161.1|17155.6|17151.6|17170.1|17166.1|17153.1|17149.1|1240
1622603100000|2021-06-02 03:05:00|17154.6|17150.6|17143.1|17139.1|17159.6|17155.6|17143.1|17139.1|1522
1622603400000|2021-06-02 03:10:00|17142.6|17138.6|17131.7|17127.7|17148.1|17144.1|17116.7|17112.7|3203
1622603700000|2021-06-02 03:15:00|17132.2|17128.2|17140.7|17136.7|17144.2|17140.2|17130.7|17126.7|1217
1622604000000|2021-06-02 03:20:00|17139.7|17135.7|17138.7|17134.7|17150.2|17146.2|17134.2|17130.2|1145
1622604300000|2021-06-02 03:25:00|17139.2|17135.2|17081.2|17077.2|17139.2|17135.2|17081.2|17077.2|5402
1622604600000|2021-06-02 03:30:00|17080.7|17076.7|17095.2|17091.2|17097.2|17093.2|17065.2|17061.2|4306
1622604900000|2021-06-02 03:35:00|17093.7|17089.7|17060.2|17056.2|17104.7|17100.7|17060.2|17056.2|3405
1622605200000|2021-06-02 03:40:00|17060.7|17056.7|17040.7|17036.7|17061.2|17057.2|17035.7|17031.7|3922
1622605500000|2021-06-02 03:45:00|17039.2|17035.2|17069.7|17065.7|17073.2|17069.2|17026.7|17022.7|3585
1622605800000|2021-06-02 03:50:00|17070.2|17066.2|17086.2|17082.2|17091.2|17087.2|17070.2|17066.2|2299
1622606100000|2021-06-02 03:55:00|17086.7|17082.7|17091.7|17087.7|17098.2|17094.2|17083.2|17079.2|1598
1622606400000|2021-06-02 04:00:00|17092.7|17088.7|17076.2|17072.2|17094.7|17090.7|17076.2|17072.2|1113
1622606700000|2021-06-02 04:05:00|17076.7|17072.7|17063.7|17059.7|17089.7|17085.7|17061.2|17057.2|1202
1622607000000|2021-06-02 04:10:00|17064.2|17060.2|17087.2|17083.2|17088.2|17084.2|17064.2|17060.2|1309
1622607300000|2021-06-02 04:15:00|17086.7|17082.7|17098.7|17094.7|17102.2|17098.2|17086.2|17082.2|1323
1622607600000|2021-06-02 04:20:00|17099.7|17095.7|17103.2|17099.2|17110.2|17106.2|17099.2|17095.2|1463
1622607900000|2021-06-02 04:25:00|17105.2|17101.2|17102.2|17098.2|17109.2|17105.2|17096.2|17092.2|1042
1622608200000|2021-06-02 04:30:00|17102.7|17098.7|17079.2|17075.2|17103.7|17099.7|17078.7|17074.7|1021
1622608500000|2021-06-02 04:35:00|17078.2|17074.2|17085.7|17081.7|17087.2|17083.2|17071.7|17067.7|1065
1622608800000|2021-06-02 04:40:00|17084.7|17080.7|17103.7|17099.7|17106.7|17102.7|17079.7|17075.7|916
1622609100000|2021-06-02 04:45:00|17102.7|17098.7|17100.2|17096.2|17115.7|17111.7|17096.7|17092.7|1676
1622609400000|2021-06-02 04:50:00|17099.7|17095.7|17096.2|17092.2|17103.2|17099.2|17088.2|17084.2|831
1622609700000|2021-06-02 04:55:00|17095.7|17091.7|17108.2|17104.2|17108.7|17104.7|17086.2|17082.2|890
1622610000000|2021-06-02 05:00:00|17109.2|17105.2|17131.2|17127.2|17133.7|17129.7|17105.7|17101.7|2585
1622610300000|2021-06-02 05:05:00|17131.7|17127.7|17140.7|17136.7|17146.2|17142.2|17131.7|17127.7|2045
1622610600000|2021-06-02 05:10:00|17141.2|17137.2|17127.7|17123.7|17143.7|17139.7|17125.2|17121.2|1254
1622610900000|2021-06-02 05:15:00|17127.2|17123.2|17116.2|17112.2|17133.2|17129.2|17116.2|17112.2|1465
1622611200000|2021-06-02 05:20:00|17117.2|17113.2|17112.7|17108.7|17123.2|17119.2|17105.2|17101.2|1519
1622611500000|2021-06-02 05:25:00|17112.2|17108.2|17113.7|17109.7|17127.7|17123.7|17112.2|17108.2|1457
1622611800000|2021-06-02 05:30:00|17112.3|17108.3|17113.8|17109.8|17116.8|17112.8|17110.8|17106.8|1108
1622612100000|2021-06-02 05:35:00|17113.3|17109.3|17132.8|17128.8|17133.8|17129.8|17112.8|17108.8|1106
1622612400000|2021-06-02 05:40:00|17132.3|17128.3|17107.3|17103.3|17135.8|17131.8|17107.3|17103.3|2536
1622612700000|2021-06-02 05:45:00|17113.8|17099.8|17114.2|17100.2|17114.9|17100.9|17113.8|17099.8|2
1622613000000|2021-06-02 05:50:00|17114.5|17100.5|17107.6|17093.6|17114.5|17100.5|17107.2|17093.2|0
1622613300000|2021-06-02 05:55:00|17107.4|17093.4|17106.1|17092.1|17109.7|17095.7|17106.1|17092.1|0
1622613600000|2021-06-02 06:00:00|17105.9|17091.9|17099.2|17085.2|17106.1|17092.1|17096.1|17082.1|0
1622613900000|2021-06-02 06:05:00|17099.4|17085.4|17100.7|17086.7|17104.5|17090.5|17096.8|17082.8|0
1622614200000|2021-06-02 06:10:00|17100.3|17086.3|17098.9|17084.9|17101.5|17087.5|17097.8|17083.8|0
1622614500000|2021-06-02 06:15:00|17109.2|17095.2|17102.4|17088.4|17109.2|17095.2|17102.2|17088.2|0
1622614800000|2021-06-02 06:20:00|17100.4|17086.4|17093|17079|17101.2|17087.2|17092.3|17078.3|0
1622615100000|2021-06-02 06:25:00|17092.9|17078.9|17093.8|17079.8|17099|17085|17090.1|17076.1|0
1622615400000|2021-06-02 06:30:00|17093.2|17079.2|17098|17084|17101.5|17087.5|17093.1|17079.1|0
1622615700000|2021-06-02 06:35:00|17098.1|17084.1|17095.6|17081.6|17098.9|17084.9|17095.6|17081.6|0
1622616000000|2021-06-02 06:40:00|17095.7|17081.7|17091|17077|17095.8|17081.8|17090.9|17076.9|0
1622616300000|2021-06-02 06:45:00|17090.9|17076.9|17094.6|17080.6|17096|17082|17090.8|17076.8|0
1622616600000|2021-06-02 06:50:00|17094.7|17080.7|17095.7|17081.7|17095.8|17081.8|17092.7|17078.7|0
1622616900000|2021-06-02 06:55:00|17095.1|17081.1|17094.9|17080.9|17096.3|17082.3|17093.6|17079.6|0
1622617200000|2021-06-02 07:00:00|17094.3|17080.3|17101.3|17095.3|17103.8|17097.8|17074.8|17068.8|1066
1622617500000|2021-06-02 07:05:00|17101.8|17095.8|17114.8|17108.8|17117.3|17111.3|17099.3|17093.3|569
1622617800000|2021-06-02 07:10:00|17113.3|17107.3|17115.8|17109.8|17118.8|17112.8|17112.3|17106.3|276
1622618100000|2021-06-02 07:15:00|17115.3|17109.3|17107.8|17101.8|17116.3|17110.3|17107.8|17101.8|326
1622618400000|2021-06-02 07:20:00|17108.3|17102.3|17109.8|17103.8|17114.3|17108.3|17104.3|17098.3|326
1622618700000|2021-06-02 07:25:00|17108.8|17102.8|17087.8|17081.8|17109.8|17103.8|17083.3|17077.3|623
1622619000000|2021-06-02 07:30:00|17087.3|17081.3|17092.8|17086.8|17094.8|17088.8|17078.8|17072.8|405
1622619300000|2021-06-02 07:35:00|17093.3|17087.3|17096.3|17090.3|17098.3|17092.3|17090.3|17084.3|154
1622619600000|2021-06-02 07:40:00|17095.8|17089.8|17093.3|17087.3|17096.8|17090.8|17091.3|17085.3|138
1622619900000|2021-06-02 07:45:00|17092.8|17086.8|17089.8|17083.8|17093.3|17087.3|17086.3|17080.3|196
1622620200000|2021-06-02 07:50:00|17088.8|17082.8|17089.8|17083.8|17089.8|17083.8|17081.8|17075.8|231
1622620500000|2021-06-02 07:55:00|17088.8|17082.8|17090.3|17084.3|17090.8|17084.8|17084.8|17078.8|120
1622620800000|2021-06-02 08:00:00|17089.8|17083.8|17095.3|17089.3|17097.8|17091.8|17084.8|17078.8|191
1622621100000|2021-06-02 08:05:00|17094.8|17088.8|17097.3|17091.3|17100.8|17094.8|17094.8|17088.8|166
1622621400000|2021-06-02 08:10:00|17097.8|17091.8|17100.8|17094.8|17100.8|17094.8|17095.8|17089.8|93
1622621700000|2021-06-02 08:15:00|17101.3|17095.3|17092.8|17086.8|17101.8|17095.8|17092.8|17086.8|144
1622622000000|2021-06-02 08:20:00|17093.8|17087.8|17096.3|17090.3|17098.8|17092.8|17091.8|17085.8|93
1622622300000|2021-06-02 08:25:00|17096.8|17090.8|17093.3|17087.3|17098.3|17092.3|17092.3|17086.3|91
1622622600000|2021-06-02 08:30:00|17092.8|17086.8|17092.8|17086.8|17097.3|17091.3|17090.8|17084.8|88
1622622900000|2021-06-02 08:35:00|17093.3|17087.3|17091.8|17085.8|17093.3|17087.3|17088.8|17082.8|113
1622623200000|2021-06-02 08:40:00|17091.3|17085.3|17085.8|17079.8|17093.3|17087.3|17085.3|17079.3|75
1622623500000|2021-06-02 08:45:00|17085.3|17079.3|17087.8|17081.8|17088.8|17082.8|17081.8|17075.8|158
1622623800000|2021-06-02 08:50:00|17088.3|17082.3|17090.8|17084.8|17092.3|17086.3|17087.8|17081.8|116
1622624100000|2021-06-02 08:55:00|17090.3|17084.3|17077.8|17071.8|17090.8|17084.8|17068.8|17062.8|488
1622624400000|2021-06-02 09:00:00|17078.3|17072.3|17085.8|17079.8|17088.3|17082.3|17077.8|17071.8|190
1622624700000|2021-06-02 09:05:00|17085.3|17079.3|17090.3|17084.3|17091.8|17085.8|17085.3|17079.3|142
1622625000000|2021-06-02 09:10:00|17090.8|17084.8|17090.8|17084.8|17094.8|17088.8|17090.3|17084.3|124
1622625300000|2021-06-02 09:15:00|17090.3|17084.3|17100.8|17094.8|17103.3|17097.3|17088.8|17082.8|200
1622625600000|2021-06-02 09:20:00|17101.3|17095.3|17100.8|17094.8|17105.8|17099.8|17099.8|17093.8|193
1622625900000|2021-06-02 09:25:00|17099.8|17093.8|17102.8|17096.8|17103.8|17097.8|17099.8|17093.8|100
1622626200000|2021-06-02 09:30:00|17103.8|17097.8|17101.3|17095.3|17103.8|17097.8|17099.8|17093.8|83
1622626500000|2021-06-02 09:35:00|17100.8|17094.8|17097.8|17091.8|17102.3|17096.3|17097.8|17091.8|75
1622626800000|2021-06-02 09:40:00|17098.3|17092.3|17097.8|17091.8|17100.8|17094.8|17096.8|17090.8|58
1622627100000|2021-06-02 09:45:00|17098.8|17092.8|17101.8|17095.8|17103.8|17097.8|17095.8|17089.8|72
1622627400000|2021-06-02 09:50:00|17102.3|17096.3|17113.8|17107.8|17116.8|17110.8|17101.8|17095.8|424
1622627700000|2021-06-02 09:55:00|17112.8|17106.8|17110.8|17104.8|17116.3|17110.3|17110.3|17104.3|153
1622628000000|2021-06-02 10:00:00|17111.3|17105.3|17113.8|17107.8|17114.3|17108.3|17109.8|17103.8|160
1622628300000|2021-06-02 10:05:00|17113.3|17107.3|17117.3|17111.3|17118.8|17112.8|17112.3|17106.3|262
1622628600000|2021-06-02 10:10:00|17117.8|17111.8|17112.8|17106.8|17118.8|17112.8|17112.3|17106.3|90
1622628900000|2021-06-02 10:15:00|17113.8|17107.8|17110.3|17104.3|17116.8|17110.8|17108.8|17102.8|162
1622629200000|2021-06-02 10:20:00|17110.8|17104.8|17107.3|17101.3|17110.8|17104.8|17105.8|17099.8|112
1622629500000|2021-06-02 10:25:00|17107.8|17101.8|17110.8|17104.8|17111.8|17105.8|17105.8|17099.8|192
1622629800000|2021-06-02 10:30:00|17111.8|17105.8|17113.8|17107.8|17113.8|17107.8|17110.3|17104.3|83
1622630100000|2021-06-02 10:35:00|17114.3|17108.3|17109.8|17103.8|17114.8|17108.8|17108.3|17102.3|114
1622630400000|2021-06-02 10:40:00|17111.3|17105.3|17113.8|17107.8|17114.8|17108.8|17109.8|17103.8|72
1622630700000|2021-06-02 10:45:00|17112.8|17106.8|17109.8|17103.8|17113.8|17107.8|17109.8|17103.8|60
1622631000000|2021-06-02 10:50:00|17110.3|17104.3|17115.8|17109.8|17117.8|17111.8|17109.8|17103.8|152
1622631300000|2021-06-02 10:55:00|17115.3|17109.3|17120.8|17114.8|17122.8|17116.8|17114.8|17108.8|263
1622631600000|2021-06-02 11:00:00|17121.8|17115.8|17127.3|17121.3|17128.8|17122.8|17121.8|17115.8|410
1622631900000|2021-06-02 11:05:00|17127.8|17121.8|17125.3|17119.3|17128.8|17122.8|17121.8|17115.8|154
1622632200000|2021-06-02 11:10:00|17125.8|17119.8|17122.8|17116.8|17126.8|17120.8|17122.3|17116.3|66
1622632500000|2021-06-02 11:15:00|17123.3|17117.3|17118.3|17112.3|17123.8|17117.8|17116.8|17110.8|167
1622632800000|2021-06-02 11:20:00|17117.8|17111.8|17118.8|17112.8|17118.8|17112.8|17113.8|17107.8|182
1622633100000|2021-06-02 11:25:00|17119.3|17113.3|17114.8|17108.8|17119.8|17113.8|17114.8|17108.8|35
1622633400000|2021-06-02 11:30:00|17115.8|17109.8|17115.3|17109.3|17119.8|17113.8|17114.8|17108.8|58
1622633700000|2021-06-02 11:35:00|17115.8|17109.8|17115.8|17109.8|17119.3|17113.3|17114.8|17108.8|47
1622634000000|2021-06-02 11:40:00|17116.8|17110.8|17121.8|17115.8|17122.8|17116.8|17116.3|17110.3|99
1622634300000|2021-06-02 11:45:00|17122.3|17116.3|17123.3|17117.3|17125.3|17119.3|17121.8|17115.8|129
1622634600000|2021-06-02 11:50:00|17123.8|17117.8|17118.8|17112.8|17124.8|17118.8|17118.3|17112.3|56
1622634900000|2021-06-02 11:55:00|17118.3|17112.3|17116.8|17110.8|17121.3|17115.3|17115.8|17109.8|65
1622635200000|2021-06-02 12:00:00|17117.8|17111.8|17116.3|17110.3|17121.8|17115.8|17115.8|17109.8|105
1622635500000|2021-06-02 12:05:00|17115.3|17109.3|17113.8|17107.8|17116.3|17110.3|17111.8|17105.8|80
1622635800000|2021-06-02 12:10:00|17113.3|17107.3|17115.8|17109.8|17116.8|17110.8|17113.3|17107.3|57
1622636100000|2021-06-02 12:15:00|17116.3|17110.3|17117.8|17111.8|17121.8|17115.8|17115.8|17109.8|104
1622636400000|2021-06-02 12:20:00|17118.8|17112.8|17123.3|17117.3|17123.8|17117.8|17118.8|17112.8|90
1622636700000|2021-06-02 12:25:00|17122.8|17116.8|17135.3|17129.3|17138.3|17132.3|17121.8|17115.8|640
1622637000000|2021-06-02 12:30:00|17135.8|17129.8|17130.8|17124.8|17136.8|17130.8|17130.8|17124.8|284
1622637300000|2021-06-02 12:35:00|17131.3|17125.3|17131.8|17125.8|17133.8|17127.8|17129.8|17123.8|78
1622637600000|2021-06-02 12:40:00|17130.8|17124.8|17133.8|17127.8|17135.8|17129.8|17130.3|17124.3|181
1622637900000|2021-06-02 12:45:00|17132.8|17126.8|17131.8|17125.8|17133.8|17127.8|17130.8|17124.8|65
1622638200000|2021-06-02 12:50:00|17131.3|17125.3|17130.8|17124.8|17133.8|17127.8|17130.3|17124.3|135
1622638500000|2021-06-02 12:55:00|17131.8|17125.8|17129.8|17123.8|17131.8|17125.8|17129.8|17123.8|46
1622638800000|2021-06-02 13:00:00|17130.8|17124.8|17138.8|17132.8|17140.3|17134.3|17130.8|17124.8|347
1622639100000|2021-06-02 13:05:00|17138.3|17132.3|17134.8|17128.8|17141.8|17135.8|17132.8|17126.8|254
1622639400000|2021-06-02 13:10:00|17134.3|17128.3|17131.8|17125.8|17137.8|17131.8|17130.8|17124.8|111
1622639700000|2021-06-02 13:15:00|17132.3|17126.3|17130.8|17124.8|17132.8|17126.8|17127.8|17121.8|144
1622640000000|2021-06-02 13:20:00|17129.8|17123.8|17130.3|17124.3|17134.8|17128.8|17129.8|17123.8|69
1622640300000|2021-06-02 13:25:00|17130.8|17124.8|17133.3|17127.3|17133.8|17127.8|17130.3|17124.3|78
1622640600000|2021-06-02 13:30:00|17132.8|17126.8|17131.3|17125.3|17137.3|17131.3|17117.8|17111.8|834
1622640900000|2021-06-02 13:35:00|17130.3|17124.3|17123.8|17117.8|17134.8|17128.8|17122.8|17116.8|372
1622641200000|2021-06-02 13:40:00|17124.3|17118.3|17136.8|17130.8|17138.8|17132.8|17123.8|17117.8|412
1622641500000|2021-06-02 13:45:00|17137.8|17131.8|17159.8|17153.8|17161.8|17155.8|17137.8|17131.8|1544
1622641800000|2021-06-02 13:50:00|17160.3|17154.3|17160.8|17154.8|17165.8|17159.8|17158.3|17152.3|511
1622642100000|2021-06-02 13:55:00|17160.3|17154.3|17154.8|17148.8|17164.8|17158.8|17154.8|17148.8|383
1622642400000|2021-06-02 14:00:00|17156.3|17150.3|17156.8|17150.8|17162.3|17156.3|17155.8|17149.8|476
1622642700000|2021-06-02 14:05:00|17157.8|17151.8|17167.8|17161.8|17170.3|17164.3|17155.8|17149.8|558
1622643000000|2021-06-02 14:10:00|17168.3|17162.3|17160.3|17154.3|17169.8|17163.8|17156.8|17150.8|644
1622643300000|2021-06-02 14:15:00|17159.8|17153.8|17163.8|17157.8|17165.8|17159.8|17157.8|17151.8|263
1622643600000|2021-06-02 14:20:00|17163.3|17157.3|17167.8|17161.8|17168.3|17162.3|17160.8|17154.8|299
1622643900000|2021-06-02 14:25:00|17166.8|17160.8|17165.8|17159.8|17172.8|17166.8|17164.8|17158.8|295
1622644200000|2021-06-02 14:30:00|17166.8|17160.8|17161.3|17155.3|17168.8|17162.8|17160.8|17154.8|154
1622644500000|2021-06-02 14:35:00|17161.8|17155.8|17163.8|17157.8|17163.8|17157.8|17157.8|17151.8|234
1622644800000|2021-06-02 14:40:00|17164.3|17158.3|17162.8|17156.8|17167.8|17161.8|17162.8|17156.8|114
1622645100000|2021-06-02 14:45:00|17163.8|17157.8|17157.8|17151.8|17163.8|17157.8|17156.8|17150.8|163
1622645400000|2021-06-02 14:50:00|17156.8|17150.8|17153.8|17147.8|17157.8|17151.8|17150.3|17144.3|300
1622645700000|2021-06-02 14:55:00|17154.8|17148.8|17156.8|17150.8|17156.8|17150.8|17149.8|17143.8|157
1622646000000|2021-06-02 15:00:00|17156.3|17150.3|17155.8|17149.8|17160.8|17154.8|17151.8|17145.8|269
1622646300000|2021-06-02 15:05:00|17156.3|17150.3|17158.8|17152.8|17160.3|17154.3|17154.8|17148.8|112
1622646600000|2021-06-02 15:10:00|17158.3|17152.3|17165.8|17159.8|17166.8|17160.8|17157.8|17151.8|242
1622646900000|2021-06-02 15:15:00|17166.3|17160.3|17164.3|17158.3|17171.8|17165.8|17162.8|17156.8|338
1622647200000|2021-06-02 15:20:00|17164.8|17158.8|17165.8|17159.8|17166.3|17160.3|17159.8|17153.8|139
1622647500000|2021-06-02 15:25:00|17167.3|17161.3|17172.3|17166.3|17172.3|17166.3|17165.8|17159.8|247
1622647800000|2021-06-02 15:30:00|17173.3|17167.3|17180.8|17174.8|17182.8|17176.8|17173.3|17167.3|624
1622648100000|2021-06-02 15:35:00|17181.8|17175.8|17178.8|17172.8|17186.8|17180.8|17176.8|17170.8|327
1622648400000|2021-06-02 15:40:00|17179.8|17173.8|17179.8|17173.8|17179.8|17173.8|17175.8|17169.8|170
1622648700000|2021-06-02 15:45:00|17178.8|17172.8|17176.3|17170.3|17179.3|17173.3|17174.8|17168.8|80
1622649000000|2021-06-02 15:50:00|17176.8|17170.8|17172.3|17166.3|17176.8|17170.8|17170.8|17164.8|174
1622649300000|2021-06-02 15:55:00|17171.8|17165.8|17168.3|17162.3|17173.8|17167.8|17168.3|17162.3|123
1622649600000|2021-06-02 16:00:00|17169.3|17163.3|17169.3|17163.3|17172.8|17166.8|17165.8|17159.8|209
1622649900000|2021-06-02 16:05:00|17168.8|17162.8|17170.8|17164.8|17171.8|17165.8|17163.8|17157.8|249
1622650200000|2021-06-02 16:10:00|17170.3|17164.3|17167.8|17161.8|17170.8|17164.8|17165.8|17159.8|69
1622650500000|2021-06-02 16:15:00|17168.8|17162.8|17161.8|17155.8|17169.8|17163.8|17160.8|17154.8|141
1622650800000|2021-06-02 16:20:00|17160.8|17154.8|17154.8|17148.8|17163.8|17157.8|17152.8|17146.8|240
1622651100000|2021-06-02 16:25:00|17154.3|17148.3|17153.3|17147.3|17155.3|17149.3|17144.8|17138.8|588
1622651400000|2021-06-02 16:30:00|17153.8|17147.8|17153.8|17147.8|17153.8|17147.8|17145.8|17139.8|218
1622651700000|2021-06-02 16:35:00|17152.8|17146.8|17152.8|17146.8|17155.8|17149.8|17150.8|17144.8|108
1622652000000|2021-06-02 16:40:00|17151.8|17145.8|17152.3|17146.3|17153.3|17147.3|17149.8|17143.8|84
1622652300000|2021-06-02 16:45:00|17152.8|17146.8|17153.8|17147.8|17156.8|17150.8|17150.3|17144.3|124
1622652600000|2021-06-02 16:50:00|17154.3|17148.3|17151.3|17145.3|17154.8|17148.8|17150.8|17144.8|51
1622652900000|2021-06-02 16:55:00|17150.8|17144.8|17144.8|17138.8|17151.8|17145.8|17143.8|17137.8|136
1622653200000|2021-06-02 17:00:00|17146.3|17140.3|17151.8|17145.8|17153.3|17147.3|17145.3|17139.3|89
1622653500000|2021-06-02 17:05:00|17152.3|17146.3|17151.8|17145.8|17152.8|17146.8|17146.8|17140.8|53
1622653800000|2021-06-02 17:10:00|17152.3|17146.3|17144.8|17138.8|17154.3|17148.3|17141.3|17135.3|164
1622654100000|2021-06-02 17:15:00|17146.3|17140.3|17142.3|17136.3|17146.8|17140.8|17139.8|17133.8|122
1622654400000|2021-06-02 17:20:00|17141.8|17135.8|17125.3|17119.3|17142.3|17136.3|17123.3|17117.3|731
1622654700000|2021-06-02 17:25:00|17125.8|17119.8|17131.8|17125.8|17133.8|17127.8|17120.3|17114.3|345
1622655000000|2021-06-02 17:30:00|17130.8|17124.8|17134.8|17128.8|17136.8|17130.8|17127.8|17121.8|106
1622655300000|2021-06-02 17:35:00|17135.8|17129.8|17132.8|17126.8|17139.8|17133.8|17132.8|17126.8|94
1622655600000|2021-06-02 17:40:00|17132.3|17126.3|17132.3|17126.3|17133.8|17127.8|17127.8|17121.8|104
1622655900000|2021-06-02 17:45:00|17132.8|17126.8|17117.3|17111.3|17132.8|17126.8|17112.3|17106.3|544
1622656200000|2021-06-02 17:50:00|17116.3|17110.3|17127.8|17121.8|17129.3|17123.3|17115.3|17109.3|134
1622656500000|2021-06-02 17:55:00|17127.3|17121.3|17129.8|17123.8|17129.8|17123.8|17123.3|17117.3|69
1622656800000|2021-06-02 18:00:00|17131.3|17125.3|17133.8|17127.8|17137.8|17131.8|17123.3|17117.3|209
1622657100000|2021-06-02 18:05:00|17133.3|17127.3|17133.8|17127.8|17139.8|17133.8|17132.8|17126.8|82
1622657400000|2021-06-02 18:10:00|17134.3|17128.3|17127.3|17121.3|17136.8|17130.8|17122.3|17116.3|168
1622657700000|2021-06-02 18:15:00|17126.8|17120.8|17140.3|17134.3|17143.3|17137.3|17126.3|17120.3|142
1622658000000|2021-06-02 18:20:00|17139.8|17133.8|17144.8|17138.8|17145.3|17139.3|17138.3|17132.3|123
1622658300000|2021-06-02 18:25:00|17143.8|17137.8|17144.3|17138.3|17148.3|17142.3|17142.8|17136.8|129
1622658600000|2021-06-02 18:30:00|17144.8|17138.8|17148.8|17142.8|17152.3|17146.3|17144.3|17138.3|156
1622658900000|2021-06-02 18:35:00|17147.3|17141.3|17151.3|17145.3|17151.8|17145.8|17141.8|17135.8|114
1622659200000|2021-06-02 18:40:00|17151.8|17145.8|17149.3|17143.3|17154.8|17148.8|17148.3|17142.3|166
1622659500000|2021-06-02 18:45:00|17149.8|17143.8|17150.3|17144.3|17150.8|17144.8|17144.3|17138.3|89
1622659800000|2021-06-02 18:50:00|17148.3|17142.3|17145.3|17139.3|17148.3|17142.3|17143.3|17137.3|40
1622660100000|2021-06-02 18:55:00|17145.8|17139.8|17146.3|17140.3|17148.8|17142.8|17141.8|17135.8|35
1622660400000|2021-06-02 19:00:00|17145.8|17139.8|17147.3|17141.3|17147.8|17141.8|17140.3|17134.3|76
1622660700000|2021-06-02 19:05:00|17147.8|17141.8|17158.8|17152.8|17161.3|17155.3|17147.3|17141.3|230
1622661000000|2021-06-02 19:10:00|17158.3|17152.3|17163.3|17157.3|17175.3|17169.3|17158.3|17152.3|379
1622661300000|2021-06-02 19:15:00|17163.8|17157.8|17161.3|17155.3|17165.8|17159.8|17159.3|17153.3|49
1622661600000|2021-06-02 19:20:00|17160.8|17154.8|17161.3|17155.3|17165.8|17159.8|17160.8|17154.8|44
1622661900000|2021-06-02 19:25:00|17162.3|17156.3|17162.3|17156.3|17165.3|17159.3|17161.3|17155.3|36
1622662200000|2021-06-02 19:30:00|17161.3|17155.3|17163.3|17157.3|17169.3|17163.3|17161.3|17155.3|92
1622662500000|2021-06-02 19:35:00|17162.3|17156.3|17158.8|17152.8|17164.3|17158.3|17156.8|17150.8|70
1622662800000|2021-06-02 19:40:00|17159.3|17153.3|17158.3|17152.3|17159.8|17153.8|17155.3|17149.3|68
1622663100000|2021-06-02 19:45:00|17158.8|17152.8|17160.3|17154.3|17162.8|17156.8|17155.3|17149.3|79
1622663400000|2021-06-02 19:50:00|17161.3|17155.3|17169.3|17163.3|17172.8|17166.8|17161.3|17155.3|154
1622663700000|2021-06-02 19:55:00|17171.8|17165.8|17189.8|17183.8|17193.3|17187.3|17170.3|17164.3|800
1622664000000|2021-06-02 20:00:00|17190.3|17184.3|17199.8|17193.8|17202.8|17196.8|17190.3|17184.3|539
1622664300000|2021-06-02 20:05:00|17198.8|17192.8|17197.8|17191.8|17200.3|17194.3|17195.8|17189.8|58
1622664600000|2021-06-02 20:10:00|17197.3|17191.3|17197.3|17191.3|17200.8|17194.8|17196.3|17190.3|68
1622664900000|2021-06-02 20:15:00|17197.8|17191.8|17193.8|17187.8|17198.8|17192.8|17193.3|17187.3|53
1622665200000|2021-06-02 20:20:00|17193.3|17187.3|17189.8|17183.8|17194.3|17188.3|17188.3|17182.3|90
1622665500000|2021-06-02 20:25:00|17190.3|17184.3|17188.8|17182.8|17190.8|17184.8|17187.3|17181.3|76
1622665800000|2021-06-02 20:30:00|17188.3|17182.3|17190.3|17184.3|17190.8|17184.8|17187.3|17181.3|40
1622666100000|2021-06-02 20:35:00|17190.8|17184.8|17193.8|17187.8|17193.8|17187.8|17189.8|17183.8|46
1622666400000|2021-06-02 20:40:00|17194.3|17188.3|17196.8|17190.8|17200.3|17194.3|17194.3|17188.3|111
1622666700000|2021-06-02 20:45:00|17196.3|17190.3|17200.3|17194.3|17200.3|17194.3|17191.3|17185.3|104
1622667000000|2021-06-02 20:50:00|17200.8|17194.8|17201.8|17195.8|17213.3|17207.3|17197.3|17191.3|723
1622667300000|2021-06-02 20:55:00|17202.3|17196.3|17210.8|17204.8|17211.3|17205.3|17201.8|17195.8|238
1622667600000|2021-06-02 21:00:00|17213.8|17199.8|17207|17193|17214.1|17200.1|17207|17193|0
1622667900000|2021-06-02 21:05:00|17206.8|17192.8|17207.2|17193.2|17207.5|17193.5|17206.4|17192.4|0
1622668500000|2021-06-02 21:15:00|17207.3|17193.3|17208.7|17194.7|17208.7|17194.7|17207.3|17193.3|0
1622668800000|2021-06-02 21:20:00|17208.8|17194.8|17208.7|17194.7|17209|17195|17208.7|17194.7|0
1622669100000|2021-06-02 21:25:00|17208.8|17194.8|17208.1|17194.1|17208.8|17194.8|17208|17194|0
1622669400000|2021-06-02 21:30:00|17208.2|17194.2|17208.2|17194.2|17208.2|17194.2|17208.2|17194.2|0
1622669700000|2021-06-02 21:35:00|17208.5|17194.5|17208.6|17194.6|17209.3|17195.3|17208.5|17194.5|0
1622670000000|2021-06-02 21:40:00|17208.5|17194.5|17208.5|17194.5|17208.5|17194.5|17208.2|17194.2|0
1622670300000|2021-06-02 21:45:00|17208.6|17194.6|17208.9|17194.9|17209|17195|17208.5|17194.5|0
1622670600000|2021-06-02 21:50:00|17209|17195|17210|17196|17210.1|17196.1|17208.9|17194.9|0
1622670900000|2021-06-02 21:55:00|17209.6|17195.6|17209.7|17195.7|17210.1|17196.1|17208.9|17194.9|0
1622671200000|2021-06-02 22:00:00|17212.2|17198.2|17211.2|17197.2|17213.9|17199.9|17208.2|17194.2|0
1622671500000|2021-06-02 22:05:00|17210.5|17196.5|17209|17195|17211.2|17197.2|17209|17195|0
1622671800000|2021-06-02 22:10:00|17209.7|17195.7|17207.6|17193.6|17210.4|17196.4|17207.2|17193.2|0
1622672100000|2021-06-02 22:15:00|17207.9|17193.9|17209|17195|17210|17196|17207.9|17193.9|0
1622672400000|2021-06-02 22:20:00|17209.7|17195.7|17210.8|17196.8|17211.1|17197.1|17208.3|17194.3|0
1622672700000|2021-06-02 22:25:00|17211.1|17197.1|17211.1|17197.1|17211.1|17197.1|17209.7|17195.7|0
1622673000000|2021-06-02 22:30:00|17211.8|17197.8|17209.7|17195.7|17211.8|17197.8|17209.7|17195.7|0
1622673300000|2021-06-02 22:35:00|17209|17195|17208.3|17194.3|17210.4|17196.4|17208.3|17194.3|0
1622673600000|2021-06-02 22:40:00|17209|17195|17203.2|17189.2|17209|17195|17202.5|17188.5|0
1622673900000|2021-06-02 22:45:00|17202.5|17188.5|17202.5|17188.5|17203.2|17189.2|17201.8|17187.8|0
1622674200000|2021-06-02 22:50:00|17199.9|17185.9|17200.6|17186.6|17201|17187|17199.9|17185.9|0
1622674500000|2021-06-02 22:55:00|17201|17187|17202|17188|17202|17188|17200.6|17186.6|0
1622674800000|2021-06-02 23:00:00|17201.3|17187.3|17199.9|17185.9|17202.8|17188.8|17199.9|17185.9|0
1622675100000|2021-06-02 23:05:00|17200.2|17186.2|17200.6|17186.6|17202.8|17188.8|17199.9|17185.9|0
1622675400000|2021-06-02 23:10:00|17201|17187|17200.6|17186.6|17201.3|17187.3|17199.9|17185.9|0
1622675700000|2021-06-02 23:15:00|17201|17187|17199.9|17185.9|17201.3|17187.3|17199.9|17185.9|0
1622676000000|2021-06-02 23:20:00|17200.2|17186.2|17200.6|17186.6|17202|17188|17199.9|17185.9|0
1622676300000|2021-06-02 23:25:00|17201.3|17187.3|17200.7|17186.7|17202|17188|17200|17186|0
1622676600000|2021-06-02 23:30:00|17201|17187|17202.8|17188.8|17202.8|17188.8|17200.7|17186.7|0
1622676900000|2021-06-02 23:35:00|17202.1|17188.1|17202.1|17188.1|17202.8|17188.8|17202.1|17188.1|0
1622677200000|2021-06-02 23:40:00|17202.4|17188.4|17202.8|17188.8|17203.2|17189.2|17202.1|17188.1|0
1622677500000|2021-06-02 23:45:00|17203.2|17189.2|17205|17191|17205|17191|17202.1|17188.1|0
1622677800000|2021-06-02 23:50:00|17204.6|17190.6|17203.4|17189.4|17205.7|17191.7|17202.7|17188.7|0
1622678100000|2021-06-02 23:55:00|17203.7|17189.7|17204.8|17190.8|17207|17193|17202.7|17188.7|0
1622678400000|2021-06-03 00:00:00|17205.5|17191.5|17207.7|17193.7|17209.7|17195.7|17199.4|17185.4|0
1622678700000|2021-06-03 00:05:00|17208.1|17194.1|17210|17196|17212.2|17198.2|17208.1|17194.1|0
1622679000000|2021-06-03 00:10:00|17210.3|17196.3|17212.4|17198.4|17213.8|17199.8|17210|17196|0
1622679300000|2021-06-03 00:15:00|17212.7|17198.7|17211.4|17197.4|17213.8|17199.8|17211.4|17197.4|0
1622679600000|2021-06-03 00:20:00|17211.5|17197.5|17210.6|17196.6|17214.2|17200.2|17208.1|17194.1|0
1622679900000|2021-06-03 00:25:00|17210.9|17196.9|17216.2|17202.2|17216.6|17202.6|17210.6|17196.6|0
1622680200000|2021-06-03 00:30:00|17216.4|17202.4|17207.6|17193.6|17219|17205|17207.6|17193.6|0
1622680500000|2021-06-03 00:35:00|17204.6|17190.6|17204|17190|17206.7|17192.7|17201.2|17187.2|0
1622680800000|2021-06-03 00:40:00|17202|17188|17242|17228|17242|17228|17199.9|17185.9|0
1622681100000|2021-06-03 00:45:00|17241.7|17227.7|17240.8|17236.8|17271.3|17267.3|17235.8|17227.7|4466
1622681400000|2021-06-03 00:50:00|17240.3|17236.3|17247.3|17243.3|17250.8|17246.8|17239.3|17235.3|843
1622681700000|2021-06-03 00:55:00|17246.8|17242.8|17248.8|17244.8|17257.8|17253.8|17242.8|17238.8|1130
1622682000000|2021-06-03 01:00:00|17245.8|17241.8|17236.8|17232.8|17249.8|17245.8|17220.3|17216.3|4814
1622682300000|2021-06-03 01:05:00|17241.3|17237.3|17240.3|17236.3|17253.3|17249.3|17220.3|17216.3|2975
1622682600000|2021-06-03 01:10:00|17239.3|17235.3|17235.3|17231.3|17263.8|17259.8|17231.3|17227.3|2892
1622682900000|2021-06-03 01:15:00|17236.8|17232.8|17216.3|17212.3|17240.3|17236.3|17214.3|17210.3|3035
1622683200000|2021-06-03 01:20:00|17215.3|17211.3|17209.8|17205.8|17231.8|17227.8|17204.8|17200.8|3335
1622683500000|2021-06-03 01:25:00|17207.8|17203.8|17209.3|17205.3|17224.3|17220.3|17199.3|17195.3|2405
1622683800000|2021-06-03 01:30:00|17208.8|17204.8|17226.5|17222.5|17237.5|17233.5|17202.8|17198.8|2606
1622684100000|2021-06-03 01:35:00|17225|17221|17241|17237|17242.5|17238.5|17206.5|17202.5|2398
1622684400000|2021-06-03 01:40:00|17242|17238|17255.5|17251.5|17256.5|17252.5|17237.5|17233.5|2288
1622684700000|2021-06-03 01:45:00|17253.5|17249.5|17228|17224|17260|17256|17225|17221|2911
1622685000000|2021-06-03 01:50:00|17229|17225|17251.5|17247.5|17251.5|17247.5|17214.5|17210.5|2348
1622685300000|2021-06-03 01:55:00|17252.5|17248.5|17237|17233|17253|17249|17231|17227|1562
1622685600000|2021-06-03 02:00:00|17237.5|17233.5|17239|17235|17249.5|17245.5|17222|17218|1755
1622685900000|2021-06-03 02:05:00|17238|17234|17246.5|17242.5|17252.5|17248.5|17236|17232|1607
1622686200000|2021-06-03 02:10:00|17246|17242|17247.5|17243.5|17252.5|17248.5|17237|17233|984
1622686500000|2021-06-03 02:15:00|17248.5|17244.5|17290|17286|17305.5|17301.5|17240|17236|6357
1622686800000|2021-06-03 02:20:00|17289|17285|17301|17297|17320|17316|17288.5|17284.5|5753
1622687100000|2021-06-03 02:25:00|17301.5|17297.5|17296|17292|17310|17306|17290|17286|2101
1622687400000|2021-06-03 02:30:00|17295|17291|17230|17226|17298|17294|17224|17220|7757
1622687700000|2021-06-03 02:35:00|17227|17223|17189|17185|17234.5|17230.5|17175.5|17171.5|8252
1622688000000|2021-06-03 02:40:00|17188|17184|17199|17195|17213|17209|17186.5|17182.5|3564
1622688300000|2021-06-03 02:45:00|17200|17196|17207.5|17203.5|17207.5|17203.5|17183.5|17179.5|3040
1622688600000|2021-06-03 02:50:00|17207|17203|17202|17198|17213.5|17209.5|17190|17186|1781
1622688900000|2021-06-03 02:55:00|17201.5|17197.5|17220|17216|17222.5|17218.5|17200|17196|1812
1622689200000|2021-06-03 03:00:00|17221|17217|17211.5|17207.5|17225|17221|17210.5|17206.5|1160
1622689500000|2021-06-03 03:05:00|17212|17208|17195.5|17191.5|17216.5|17212.5|17191|17187|1566
1622689800000|2021-06-03 03:10:00|17195|17191|17175.5|17171.5|17195.5|17191.5|17156|17152|4654
1622690100000|2021-06-03 03:15:00|17174.5|17170.5|17212|17208|17216|17212|17172.5|17168.5|2407
1622690400000|2021-06-03 03:20:00|17211|17207|17210|17206|17215.5|17211.5|17205|17201|1103
1622690700000|2021-06-03 03:25:00|17210.5|17206.5|17209|17205|17217|17213|17204.5|17200.5|968
1622691000000|2021-06-03 03:30:00|17209.5|17205.5|17216|17212|17222.5|17218.5|17209|17205|1050
1622691300000|2021-06-03 03:35:00|17215.5|17211.5|17232.5|17228.5|17235.5|17231.5|17212.5|17208.5|1475
1622691600000|2021-06-03 03:40:00|17233.5|17229.5|17229.5|17225.5|17239.5|17235.5|17225|17221|1328
1622691900000|2021-06-03 03:45:00|17231|17227|17235.5|17231.5|17243.5|17239.5|17220|17216|1338
1622692200000|2021-06-03 03:50:00|17234.5|17230.5|17236|17232|17241.5|17237.5|17229.5|17225.5|643
1622692500000|2021-06-03 03:55:00|17235.5|17231.5|17238.5|17234.5|17245.5|17241.5|17232.5|17228.5|746
1622692800000|2021-06-03 04:00:00|17239|17235|17244|17240|17245|17241|17222|17218|1330
1622693100000|2021-06-03 04:05:00|17244.5|17240.5|17239|17235|17247|17243|17232.5|17228.5|710
1622693400000|2021-06-03 04:10:00|17240|17236|17227.5|17223.5|17240|17236|17224.5|17220.5|756
1622693700000|2021-06-03 04:15:00|17227|17223|17237.5|17233.5|17239.5|17235.5|17217|17213|933
1622694000000|2021-06-03 04:20:00|17238|17234|17243.5|17239.5|17249.5|17245.5|17236.5|17232.5|967
1622694300000|2021-06-03 04:25:00|17245.5|17241.5|17241|17237|17246.5|17242.5|17231|17227|566
1622694600000|2021-06-03 04:30:00|17241.5|17237.5|17244.5|17240.5|17245.5|17241.5|17237.5|17233.5|460
1622694900000|2021-06-03 04:35:00|17245.5|17241.5|17252.5|17248.5|17256.5|17252.5|17245|17241|1364
1622695200000|2021-06-03 04:40:00|17253|17249|17261.5|17257.5|17265.5|17261.5|17251.5|17247.5|1088
1622695500000|2021-06-03 04:45:00|17262.5|17258.5|17252.5|17248.5|17271.5|17267.5|17251.5|17247.5|1245
1622695800000|2021-06-03 04:50:00|17253.5|17249.5|17256|17252|17268.5|17264.5|17251.5|17247.5|784
1622696100000|2021-06-03 04:55:00|17255.5|17251.5|17253|17249|17258.5|17254.5|17248.5|17244.5|719
1622696400000|2021-06-03 05:00:00|17253.5|17249.5|17243.5|17239.5|17255.5|17251.5|17241.5|17237.5|1087
1622696700000|2021-06-03 05:05:00|17243|17239|17234.5|17230.5|17243.5|17239.5|17234|17230|988
1622697000000|2021-06-03 05:10:00|17236.5|17232.5|17238.5|17234.5|17241.5|17237.5|17229.5|17225.5|1122
1622697300000|2021-06-03 05:15:00|17238|17234|17240.5|17236.5|17241|17237|17228.5|17224.5|941
1622697600000|2021-06-03 05:20:00|17239.5|17235.5|17239.5|17235.5|17245|17241|17236.5|17232.5|882
1622697900000|2021-06-03 05:25:00|17239|17235|17229.5|17225.5|17243.5|17239.5|17227|17223|2349
1622698200000|2021-06-03 05:30:00|17230|17226|17230.5|17226.5|17234.5|17230.5|17219.5|17215.5|2145
1622698500000|2021-06-03 05:35:00|17229.5|17225.5|17225|17221|17235.5|17231.5|17223|17219|2254
1622698800000|2021-06-03 05:40:00|17226.5|17222.5|17236.5|17232.5|17238.5|17234.5|17226|17222|3763
1622699100000|2021-06-03 05:45:00|17241.1|17227.1|17241.1|17227.1|17241.9|17227.9|17238.7|17224.7|4
1622699400000|2021-06-03 05:50:00|17241.3|17227.3|17242.2|17228.2|17242.4|17228.4|17241.1|17227.1|0
1622699700000|2021-06-03 05:55:00|17242|17228|17244.7|17230.7|17244.7|17230.7|17241.8|17227.8|0
1622700000000|2021-06-03 06:00:00|17242.6|17228.6|17242.3|17228.3|17245.7|17231.7|17239.9|17225.9|0
1622700300000|2021-06-03 06:05:00|17242|17228|17233.7|17219.7|17242.3|17228.3|17233.4|17219.4|0
1622700600000|2021-06-03 06:10:00|17233.5|17219.5|17223.3|17209.3|17233.7|17219.7|17223.1|17209.1|0
1622700900000|2021-06-03 06:15:00|17223.1|17209.1|17205.3|17191.3|17224.2|17210.2|17204.8|17190.8|0
1622701200000|2021-06-03 06:20:00|17205.2|17191.2|17209.9|17195.9|17213.4|17199.4|17203.3|17189.3|0
1622701500000|2021-06-03 06:25:00|17209.8|17195.8|17210.7|17196.7|17212.4|17198.4|17209.3|17195.3|0
1622701800000|2021-06-03 06:30:00|17212.7|17198.7|17196.5|17182.5|17212.7|17198.7|17196.5|17182.5|0
1622702100000|2021-06-03 06:35:00|17196.6|17182.6|17199.6|17185.6|17199.9|17185.9|17194.5|17180.5|0
1622702400000|2021-06-03 06:40:00|17199.7|17185.7|17194|17180|17199.7|17185.7|17191.4|17177.4|0
1622702700000|2021-06-03 06:45:00|17194.1|17180.1|17205.4|17191.4|17215.2|17201.2|17189.7|17175.7|0
1622703000000|2021-06-03 06:50:00|17205.5|17191.5|17218.6|17204.6|17218.6|17204.6|17205.4|17191.4|0
1622703300000|2021-06-03 06:55:00|17219.2|17205.2|17228.9|17214.9|17228.9|17214.9|17219.2|17205.2|0
1622703600000|2021-06-03 07:00:00|17229.5|17215.5|17205|17199|17230.2|17216.2|17202|17196|933
1622703900000|2021-06-03 07:05:00|17205.5|17199.5|17191.5|17185.5|17205.5|17199.5|17177|17171|1023
1622704200000|2021-06-03 07:10:00|17191|17185|17199.5|17193.5|17199.5|17193.5|17190|17184|375
1622704500000|2021-06-03 07:15:00|17198.5|17192.5|17193.5|17187.5|17198.5|17192.5|17190.5|17184.5|310
1622704800000|2021-06-03 07:20:00|17192.5|17186.5|17194|17188|17195.5|17189.5|17190.5|17184.5|126
1622705100000|2021-06-03 07:25:00|17194.5|17188.5|17201.5|17195.5|17202.5|17196.5|17194.5|17188.5|211
1622705400000|2021-06-03 07:30:00|17200.5|17194.5|17195.5|17189.5|17201|17195|17193.5|17187.5|244
1622705700000|2021-06-03 07:35:00|17196|17190|17194.5|17188.5|17198.5|17192.5|17193|17187|141
1622706000000|2021-06-03 07:40:00|17193.5|17187.5|17189.5|17183.5|17194|17188|17186.5|17180.5|357
1622706300000|2021-06-03 07:45:00|17190.5|17184.5|17186.5|17180.5|17195|17189|17186.5|17180.5|130
1622706600000|2021-06-03 07:50:00|17185.5|17179.5|17182|17176|17188|17182|17181.5|17175.5|280
1622706900000|2021-06-03 07:55:00|17183|17177|17182.5|17176.5|17186|17180|17182|17176|138
1622707200000|2021-06-03 08:00:00|17182|17176|17174.5|17168.5|17182|17176|17172|17166|538
1622707500000|2021-06-03 08:05:00|17175.5|17169.5|17185.5|17179.5|17185.5|17179.5|17174.5|17168.5|294
1622707800000|2021-06-03 08:10:00|17186.5|17180.5|17185.5|17179.5|17189.5|17183.5|17184.5|17178.5|168
1622708100000|2021-06-03 08:15:00|17185|17179|17190|17184|17192.5|17186.5|17185|17179|177
1622708400000|2021-06-03 08:20:00|17190.5|17184.5|17190.5|17184.5|17193.5|17187.5|17189.5|17183.5|84
1622708700000|2021-06-03 08:25:00|17190|17184|17192.5|17186.5|17192.5|17186.5|17188|17182|54
1622709000000|2021-06-03 08:30:00|17192|17186|17193|17187|17193.5|17187.5|17187|17181|110
1622709300000|2021-06-03 08:35:00|17192.5|17186.5|17198.5|17192.5|17198.5|17192.5|17192|17186|210
1622709600000|2021-06-03 08:40:00|17197.5|17191.5|17199.5|17193.5|17200.5|17194.5|17194|17188|168
1622709900000|2021-06-03 08:45:00|17198.5|17192.5|17200.5|17194.5|17200.5|17194.5|17196.5|17190.5|100
1622710200000|2021-06-03 08:50:00|17200|17194|17203.5|17197.5|17203.5|17197.5|17199|17193|115
1622710500000|2021-06-03 08:55:00|17204.5|17198.5|17201.5|17195.5|17204.5|17198.5|17200.5|17194.5|216
1622710800000|2021-06-03 09:00:00|17202|17196|17197.5|17191.5|17202|17196|17195.5|17189.5|116
1622711100000|2021-06-03 09:05:00|17197|17191|17194.5|17188.5|17199.5|17193.5|17193.5|17187.5|81
1622711400000|2021-06-03 09:10:00|17194|17188|17193.5|17187.5|17195.5|17189.5|17192.5|17186.5|62
1622711700000|2021-06-03 09:15:00|17193|17187|17188.5|17182.5|17196|17190|17188|17182|136
1622712000000|2021-06-03 09:20:00|17187.5|17181.5|17189.5|17183.5|17190.5|17184.5|17184.5|17178.5|187
1622712300000|2021-06-03 09:25:00|17189|17183|17193.5|17187.5|17193.5|17187.5|17186.5|17180.5|108
1622712600000|2021-06-03 09:30:00|17193|17187|17192.5|17186.5|17195.5|17189.5|17191.5|17185.5|83
1622712900000|2021-06-03 09:35:00|17193.5|17187.5|17198.5|17192.5|17198.5|17192.5|17193.5|17187.5|95
1622713200000|2021-06-03 09:40:00|17199.5|17193.5|17198.5|17192.5|17200.5|17194.5|17197|17191|81
1622713500000|2021-06-03 09:45:00|17198|17192|17202.5|17196.5|17205|17199|17197.5|17191.5|221
1622713800000|2021-06-03 09:50:00|17201.5|17195.5|17198|17192|17202.5|17196.5|17197.5|17191.5|72
1622714100000|2021-06-03 09:55:00|17198.5|17192.5|17200.5|17194.5|17201.5|17195.5|17195.5|17189.5|59
1622714400000|2021-06-03 10:00:00|17199.5|17193.5|17197|17191|17200.5|17194.5|17194.5|17188.5|125
1622714700000|2021-06-03 10:05:00|17196.5|17190.5|17181.5|17175.5|17197.5|17191.5|17173.5|17167.5|702
1622715000000|2021-06-03 10:10:00|17180.5|17174.5|17180.5|17174.5|17183|17177|17176.5|17170.5|310
1622715300000|2021-06-03 10:15:00|17179.5|17173.5|17187.5|17181.5|17187.5|17181.5|17179.5|17173.5|127
1622715600000|2021-06-03 10:20:00|17187|17181|17188.5|17182.5|17189.5|17183.5|17186|17180|152
1622715900000|2021-06-03 10:25:00|17187.5|17181.5|17184.5|17178.5|17188.5|17182.5|17183.5|17177.5|113
1622716200000|2021-06-03 10:30:00|17186|17180|17168.5|17162.5|17187.5|17181.5|17164.5|17158.5|487
1622716500000|2021-06-03 10:35:00|17168|17162|17157|17151|17170.5|17164.5|17144.5|17138.5|1311
1622716800000|2021-06-03 10:40:00|17155.5|17149.5|17155|17149|17156|17150|17144.5|17138.5|726
1622717100000|2021-06-03 10:45:00|17155.5|17149.5|17144.5|17138.5|17155.5|17149.5|17138|17132|698
1622717400000|2021-06-03 10:50:00|17143.5|17137.5|17150|17144|17152.5|17146.5|17134.5|17128.5|665
1622717700000|2021-06-03 10:55:00|17149.5|17143.5|17139.5|17133.5|17149.5|17143.5|17130.5|17124.5|629
1622718000000|2021-06-03 11:00:00|17140|17134|17117.5|17111.5|17142.5|17136.5|17115|17109|1148
1622718300000|2021-06-03 11:05:00|17117|17111|17132|17126|17132|17126|17117|17111|626
1622718600000|2021-06-03 11:10:00|17131.5|17125.5|17133.5|17127.5|17137.5|17131.5|17127.5|17121.5|306
1622718900000|2021-06-03 11:15:00|17132.5|17126.5|17131.5|17125.5|17136.5|17130.5|17130.5|17124.5|286
1622719200000|2021-06-03 11:20:00|17130.5|17124.5|17135.5|17129.5|17136.5|17130.5|17123.5|17117.5|354
1622719500000|2021-06-03 11:25:00|17136|17130|17135.5|17129.5|17141|17135|17135|17129|294
1622719800000|2021-06-03 11:30:00|17134.5|17128.5|17134|17128|17135|17129|17121.5|17115.5|301
1622720100000|2021-06-03 11:35:00|17135|17129|17142|17136|17143.5|17137.5|17131.5|17125.5|349
1622720400000|2021-06-03 11:40:00|17142.5|17136.5|17139|17133|17142.5|17136.5|17135.5|17129.5|179
1622720700000|2021-06-03 11:45:00|17138.5|17132.5|17113.5|17107.5|17138.5|17132.5|17112.5|17106.5|817
1622721000000|2021-06-03 11:50:00|17113|17107|17107.5|17101.5|17113|17107|17089.5|17083.5|1447
1622721300000|2021-06-03 11:55:00|17108|17102|17109|17103|17111.5|17105.5|17101|17095|352
1622721600000|2021-06-03 12:00:00|17108.5|17102.5|17099.5|17093.5|17110.5|17104.5|17094|17088|412
1622721900000|2021-06-03 12:05:00|17100.5|17094.5|17109.5|17103.5|17112|17106|17100|17094|310
1622722200000|2021-06-03 12:10:00|17108.5|17102.5|17107|17101|17109.5|17103.5|17102|17096|183
1622722500000|2021-06-03 12:15:00|17106.5|17100.5|17118.5|17112.5|17118.5|17112.5|17102.5|17096.5|514
1622722800000|2021-06-03 12:20:00|17119.5|17113.5|17118.5|17112.5|17121.5|17115.5|17115.5|17109.5|338
1622723100000|2021-06-03 12:25:00|17118|17112|17120|17114|17120.5|17114.5|17115.5|17109.5|172
1622723400000|2021-06-03 12:30:00|17119|17113|17119|17113|17124.5|17118.5|17117.5|17111.5|269
1622723700000|2021-06-03 12:35:00|17118.5|17112.5|17132.5|17126.5|17133.5|17127.5|17116.5|17110.5|353
1622724000000|2021-06-03 12:40:00|17131.5|17125.5|17137|17131|17140|17134|17128|17122|432
1622724300000|2021-06-03 12:45:00|17136.5|17130.5|17136|17130|17142.5|17136.5|17134.5|17128.5|330
1622724600000|2021-06-03 12:50:00|17136.5|17130.5|17132.5|17126.5|17138.5|17132.5|17132.5|17126.5|322
1622724900000|2021-06-03 12:55:00|17133|17127|17131.5|17125.5|17135|17129|17131.5|17125.5|179
1622725200000|2021-06-03 13:00:00|17133.5|17127.5|17141|17135|17145.5|17139.5|17132|17126|435
1622725500000|2021-06-03 13:05:00|17140.5|17134.5|17137.5|17131.5|17143|17137|17134.5|17128.5|193
1622725800000|2021-06-03 13:10:00|17138.5|17132.5|17151.5|17145.5|17151.5|17145.5|17136.5|17130.5|439
1622726100000|2021-06-03 13:15:00|17151|17145|17148.5|17142.5|17154.5|17148.5|17144.5|17138.5|280
1622726400000|2021-06-03 13:20:00|17148|17142|17150.5|17144.5|17151.5|17145.5|17146|17140|104
1622726700000|2021-06-03 13:25:00|17151|17145|17140.5|17134.5|17152.5|17146.5|17137.5|17131.5|287
1622727000000|2021-06-03 13:30:00|17139.5|17133.5|17145|17139|17146.5|17140.5|17133.5|17127.5|681
1622727300000|2021-06-03 13:35:00|17144.5|17138.5|17122|17116|17144.5|17138.5|17115.5|17109.5|818
1622727600000|2021-06-03 13:40:00|17121|17115|17106|17100|17125|17119|17105.5|17099.5|623
1622727900000|2021-06-03 13:45:00|17105.5|17099.5|17105|17099|17121.5|17115.5|17099.5|17093.5|1041
1622728200000|2021-06-03 13:50:00|17105.5|17099.5|17123.5|17117.5|17124.5|17118.5|17105|17099|524
1622728500000|2021-06-03 13:55:00|17122.5|17116.5|17124.5|17118.5|17131.5|17125.5|17119.5|17113.5|547
1622728800000|2021-06-03 14:00:00|17123.5|17117.5|17134.5|17128.5|17134.5|17128.5|17121.5|17115.5|512
1622729100000|2021-06-03 14:05:00|17134|17128|17143|17137|17144.5|17138.5|17131.5|17125.5|579
1622729400000|2021-06-03 14:10:00|17143.5|17137.5|17146.5|17140.5|17149.5|17143.5|17143|17137|606
1622729700000|2021-06-03 14:15:00|17147|17141|17142.5|17136.5|17148.5|17142.5|17135.5|17129.5|484
1622730000000|2021-06-03 14:20:00|17143.5|17137.5|17141.5|17135.5|17146.5|17140.5|17138.5|17132.5|275
1622730300000|2021-06-03 14:25:00|17142|17136|17136|17130|17144.5|17138.5|17135|17129|241
1622730600000|2021-06-03 14:30:00|17135|17129|17141.5|17135.5|17144.5|17138.5|17134.5|17128.5|222
1622730900000|2021-06-03 14:35:00|17142.5|17136.5|17133.5|17127.5|17144.5|17138.5|17132.5|17126.5|315
1622731200000|2021-06-03 14:40:00|17133|17127|17130|17124|17133|17127|17124.5|17118.5|408
1622731500000|2021-06-03 14:45:00|17129.5|17123.5|17159|17153|17160|17154|17128.5|17122.5|879
1622731800000|2021-06-03 14:50:00|17160|17154|17165.5|17159.5|17168.5|17162.5|17160|17154|944
1622732100000|2021-06-03 14:55:00|17165|17159|17177.5|17171.5|17177.5|17171.5|17165|17159|912
1622732400000|2021-06-03 15:00:00|17177|17171|17192.5|17186.5|17196.5|17190.5|17174|17168|1910
1622732700000|2021-06-03 15:05:00|17193|17187|17186|17180|17194.5|17188.5|17182|17176|845
1622733000000|2021-06-03 15:10:00|17185.5|17179.5|17182.5|17176.5|17187.5|17181.5|17180.5|17174.5|304
1622733300000|2021-06-03 15:15:00|17184.5|17178.5|17174|17168|17186.5|17180.5|17172.5|17166.5|491
1622733600000|2021-06-03 15:20:00|17173.5|17167.5|17179|17173|17180.5|17174.5|17168|17162|488
1622733900000|2021-06-03 15:25:00|17179.5|17173.5|17181|17175|17184.5|17178.5|17175|17169|452
1622734200000|2021-06-03 15:30:00|17180|17174|17168.5|17162.5|17181.5|17175.5|17168|17162|339
1622734500000|2021-06-03 15:35:00|17168|17162|17173.5|17167.5|17175.5|17169.5|17167.5|17161.5|246
1622734800000|2021-06-03 15:40:00|17173|17167|17180.5|17174.5|17180.5|17174.5|17167.5|17161.5|202
1622735100000|2021-06-03 15:45:00|17180|17174|17171|17165|17181|17175|17165.5|17159.5|221
1622735400000|2021-06-03 15:50:00|17170.5|17164.5|17171|17165|17171.5|17165.5|17163.5|17157.5|229
1622735700000|2021-06-03 15:55:00|17171.5|17165.5|17173.5|17167.5|17173.5|17167.5|17167|17161|198
1622736000000|2021-06-03 16:00:00|17174|17168|17161.5|17155.5|17176|17170|17160.5|17154.5|348
1622736300000|2021-06-03 16:05:00|17162|17156|17165.5|17159.5|17168.5|17162.5|17156.5|17150.5|376
1622736600000|2021-06-03 16:10:00|17164.5|17158.5|17160.5|17154.5|17166.5|17160.5|17160.5|17154.5|121
1622736900000|2021-06-03 16:15:00|17160|17154|17151.5|17145.5|17163|17157|17149.5|17143.5|529
1622737200000|2021-06-03 16:20:00|17152.5|17146.5|17146.5|17140.5|17152.5|17146.5|17142.5|17136.5|405
1622737500000|2021-06-03 16:25:00|17145.5|17139.5|17157.5|17151.5|17158.5|17152.5|17144.5|17138.5|269
1622737800000|2021-06-03 16:30:00|17156.5|17150.5|17155.5|17149.5|17158.5|17152.5|17150.5|17144.5|251
1622738100000|2021-06-03 16:35:00|17155|17149|17162.5|17156.5|17162.5|17156.5|17155|17149|187
1622738400000|2021-06-03 16:40:00|17163.5|17157.5|17165.5|17159.5|17169|17163|17162.5|17156.5|167
1622738700000|2021-06-03 16:45:00|17165|17159|17163|17157|17167.5|17161.5|17161.5|17155.5|148
1622739000000|2021-06-03 16:50:00|17162.5|17156.5|17155|17149|17163.5|17157.5|17154.5|17148.5|101
1622739300000|2021-06-03 16:55:00|17154.5|17148.5|17165.5|17159.5|17166.5|17160.5|17154.5|17148.5|99
1622739600000|2021-06-03 17:00:00|17166|17160|17160.5|17154.5|17166.5|17160.5|17159.5|17153.5|71
1622739900000|2021-06-03 17:05:00|17160|17154|17161.5|17155.5|17161.5|17155.5|17143|17137|204
1622740200000|2021-06-03 17:10:00|17163|17157|17158|17152|17168.5|17162.5|17158|17152|250
1622740500000|2021-06-03 17:15:00|17159|17153|17167|17161|17167.5|17161.5|17157|17151|117
1622740800000|2021-06-03 17:20:00|17167.5|17161.5|17172|17166|17173.5|17167.5|17165|17159|224
1622741100000|2021-06-03 17:25:00|17171.5|17165.5|17173.5|17167.5|17175.5|17169.5|17168|17162|136
1622741400000|2021-06-03 17:30:00|17172.5|17166.5|17170|17164|17174|17168|17167.5|17161.5|66
1622741700000|2021-06-03 17:35:00|17169|17163|17167|17161|17170|17164|17165.5|17159.5|33
1622742000000|2021-06-03 17:40:00|17167.5|17161.5|17159.5|17153.5|17168.5|17162.5|17155|17149|118
1622742300000|2021-06-03 17:45:00|17160|17154|17156.5|17150.5|17161|17155|17152.5|17146.5|136
1622742600000|2021-06-03 17:50:00|17156|17150|17157|17151|17161.5|17155.5|17155|17149|127
1622742900000|2021-06-03 17:55:00|17156.5|17150.5|17152.5|17146.5|17161|17155|17151|17145|77
1622743200000|2021-06-03 18:00:00|17153.5|17147.5|17148|17142|17155|17149|17146|17140|105
1622743500000|2021-06-03 18:05:00|17147.5|17141.5|17142|17136|17148|17142|17138|17132|361
1622743800000|2021-06-03 18:10:00|17141.5|17135.5|17139|17133|17142.5|17136.5|17137|17131|125
1622744100000|2021-06-03 18:15:00|17138.5|17132.5|17131|17125|17138.5|17132.5|17126.5|17120.5|371
1622744400000|2021-06-03 18:20:00|17131.5|17125.5|17132|17126|17134.5|17128.5|17128.5|17122.5|78
1622744700000|2021-06-03 18:25:00|17131.5|17125.5|17125|17119|17131.5|17125.5|17124.5|17118.5|180
1622745000000|2021-06-03 18:30:00|17124.5|17118.5|17129.5|17123.5|17134.5|17128.5|17120|17114|250
1622745300000|2021-06-03 18:35:00|17129|17123|17132.5|17126.5|17137.5|17131.5|17127.5|17121.5|81
1622745600000|2021-06-03 18:40:00|17132|17126|17135|17129|17136|17130|17131.5|17125.5|38
1622745900000|2021-06-03 18:45:00|17135.5|17129.5|17138|17132|17139|17133|17134|17128|50
1622746200000|2021-06-03 18:50:00|17138.5|17132.5|17143|17137|17143.5|17137.5|17137.5|17131.5|119
1622746500000|2021-06-03 18:55:00|17142.5|17136.5|17130|17124|17143|17137|17129|17123|67
1622746800000|2021-06-03 19:00:00|17129.5|17123.5|17138.5|17132.5|17143|17137|17129|17123|129
1622747100000|2021-06-03 19:05:00|17138|17132|17142|17136|17142|17136|17136|17130|25
1622747400000|2021-06-03 19:10:00|17141.5|17135.5|17149.5|17143.5|17149.5|17143.5|17139|17133|108
1622747700000|2021-06-03 19:15:00|17150|17144|17141.5|17135.5|17151|17145|17141|17135|97
1622748000000|2021-06-03 19:20:00|17141|17135|17153|17147|17154|17148|17137|17131|114
1622748300000|2021-06-03 19:25:00|17153.5|17147.5|17154|17148|17154.5|17148.5|17148.5|17142.5|45
1622748600000|2021-06-03 19:30:00|17154.5|17148.5|17150|17144|17157|17151|17149|17143|54
1622748900000|2021-06-03 19:35:00|17149.5|17143.5|17156|17150|17156|17150|17148|17142|49
1622749200000|2021-06-03 19:40:00|17156.5|17150.5|17144.5|17138.5|17156.5|17150.5|17143.5|17137.5|46
1622749500000|2021-06-03 19:45:00|17143.5|17137.5|17137|17131|17145.5|17139.5|17132.5|17126.5|67
1622749800000|2021-06-03 19:50:00|17135.5|17129.5|17136.5|17130.5|17141.5|17135.5|17135|17129|59
1622750100000|2021-06-03 19:55:00|17137|17131|17141|17135|17145|17139|17136.5|17130.5|47
1622750400000|2021-06-03 20:00:00|17141.5|17135.5|17139|17133|17142|17136|17134|17128|48
1622750700000|2021-06-03 20:05:00|17138|17132|17138|17132|17138|17132|17134.5|17128.5|26
1622751000000|2021-06-03 20:10:00|17137|17131|17137|17131|17140|17134|17136|17130|47
1622751300000|2021-06-03 20:15:00|17137.5|17131.5|17137|17131|17138|17132|17135|17129|44
1622751600000|2021-06-03 20:20:00|17136.5|17130.5|17134|17128|17140|17134|17133.5|17127.5|44
1622751900000|2021-06-03 20:25:00|17133.5|17127.5|17126|17120|17134.5|17128.5|17125.5|17119.5|106
1622752200000|2021-06-03 20:30:00|17125.5|17119.5|17116.5|17110.5|17131|17125|17112.5|17106.5|342
1622752500000|2021-06-03 20:35:00|17117|17111|17118|17112|17120|17114|17115|17109|85
1622752800000|2021-06-03 20:40:00|17119.5|17113.5|17126.5|17120.5|17129.5|17123.5|17119.5|17113.5|111
1622753100000|2021-06-03 20:45:00|17125.5|17119.5|17117.5|17111.5|17128|17122|17114.5|17108.5|152
1622753400000|2021-06-03 20:50:00|17116|17110|17117.5|17111.5|17118|17112|17114|17108|143
1622753700000|2021-06-03 20:55:00|17118.5|17112.5|17113.5|17107.5|17121.5|17115.5|17111.5|17105.5|232
1622754000000|2021-06-03 21:00:00|17118.4|17104.4|17118.2|17104.2|17118.4|17104.4|17117.3|17103.3|1
1622754300000|2021-06-03 21:05:00|17118.3|17104.3|17117.8|17103.8|17118.9|17104.9|17117.2|17103.2|0
1622754600000|2021-06-03 21:10:00|17118.6|17104.6|17117.2|17103.2|17118.6|17104.6|17117.2|17103.2|0
1622754900000|2021-06-03 21:15:00|17117.3|17103.3|17115.8|17101.8|17117.3|17103.3|17115.7|17101.7|0
1622755200000|2021-06-03 21:20:00|17116|17102|17116|17102|17116|17102|17116|17102|0
1622755500000|2021-06-03 21:25:00|17115.9|17101.9|17115.9|17101.9|17115.9|17101.9|17115.8|17101.8|0
1622755800000|2021-06-03 21:30:00|17116|17102|17116|17102|17116|17102|17115.9|17101.9|0
1622756100000|2021-06-03 21:35:00|17116.7|17102.7|17117.7|17103.7|17118.7|17104.7|17116.7|17102.7|0
1622756400000|2021-06-03 21:40:00|17118.1|17104.1|17117.7|17103.7|17118.1|17104.1|17116.7|17102.7|0
1622756700000|2021-06-03 21:45:00|17117.6|17103.6|17117.6|17103.6|17117.6|17103.6|17117.6|17103.6|0
1622757000000|2021-06-03 21:50:00|17117.5|17103.5|17117.2|17103.2|17117.5|17103.5|17117.2|17103.2|0
1622757300000|2021-06-03 21:55:00|17117.3|17103.3|17117.1|17103.1|17117.3|17103.3|17117.1|17103.1|0
1622757600000|2021-06-03 22:00:00|17116.6|17102.6|17122|17108|17123.4|17109.4|17116.6|17102.6|0
1622757900000|2021-06-03 22:05:00|17121.3|17107.3|17121.3|17107.3|17122.7|17108.7|17118.4|17104.4|0
1622758200000|2021-06-03 22:10:00|17122|17108|17117.8|17103.8|17123.4|17109.4|17117.8|17103.8|0
1622758500000|2021-06-03 22:15:00|17118.5|17104.5|17118.5|17104.5|17119.2|17105.2|17117.1|17103.1|0
1622758800000|2021-06-03 22:20:00|17118.9|17104.9|17115.7|17101.7|17119.2|17105.2|17115|17101|0
1622759100000|2021-06-03 22:25:00|17115.3|17101.3|17112.1|17098.1|17115.3|17101.3|17110.7|17096.7|0
1622759400000|2021-06-03 22:30:00|17112.8|17098.8|17107.8|17093.8|17112.8|17098.8|17107.1|17093.1|0
1622759700000|2021-06-03 22:35:00|17107.4|17093.4|17108.2|17094.2|17108.9|17094.9|17105.9|17091.9|0
1622760000000|2021-06-03 22:40:00|17108.6|17094.6|17111|17097|17111|17097|17106.1|17092.1|0
1622760300000|2021-06-03 22:45:00|17110.3|17096.3|17114.6|17100.6|17114.6|17100.6|17110.3|17096.3|0
1622760600000|2021-06-03 22:50:00|17113.9|17099.9|17115.4|17101.4|17115.4|17101.4|17113.3|17099.3|0
1622760900000|2021-06-03 22:55:00|17115|17101|17116.1|17102.1|17116.1|17102.1|17114.7|17100.7|0
1622761200000|2021-06-03 23:00:00|17115.4|17101.4|17111.8|17097.8|17119|17105|17111.1|17097.1|0
1622761500000|2021-06-03 23:05:00|17112.2|17098.2|17111.1|17097.1|17114|17100|17111.1|17097.1|0
1622761800000|2021-06-03 23:10:00|17111.5|17097.5|17109.4|17095.4|17111.8|17097.8|17106.1|17092.1|0
1622762100000|2021-06-03 23:15:00|17109.7|17095.7|17111.5|17097.5|17112.2|17098.2|17109.4|17095.4|0
1622762400000|2021-06-03 23:20:00|17110.8|17096.8|17108.9|17094.9|17111.7|17097.7|17108.9|17094.9|0
1622762700000|2021-06-03 23:25:00|17109.2|17095.2|17104.1|17090.1|17109.6|17095.6|17102.3|17088.3|0
1622763000000|2021-06-03 23:30:00|17103.4|17089.4|17102.7|17088.7|17105.5|17091.5|17101.2|17087.2|0
1622763300000|2021-06-03 23:35:00|17102.3|17088.3|17102|17088|17103.4|17089.4|17101.2|17087.2|0
1622763600000|2021-06-03 23:40:00|17101.6|17087.6|17101.3|17087.3|17102|17088|17099.8|17085.8|0
1622763900000|2021-06-03 23:45:00|17101.7|17087.7|17100.6|17086.6|17102.8|17088.8|17099.2|17085.2|0
1622764200000|2021-06-03 23:50:00|17100.2|17086.2|17098.9|17084.9|17100.2|17086.2|17096.8|17082.8|0
1622764500000|2021-06-03 23:55:00|17098.6|17084.6|17098.2|17084.2|17098.9|17084.9|17096.1|17082.1|0
1622764800000|2021-06-04 00:00:00|17098.9|17084.9|17091.8|17077.8|17098.9|17084.9|17090.1|17076.1|0
1622765100000|2021-06-04 00:05:00|17091.5|17077.5|17087.2|17073.2|17096.5|17082.5|17087.2|17073.2|0
1622765400000|2021-06-04 00:10:00|17087.9|17073.9|17085.1|17071.1|17088.6|17074.6|17083.6|17069.6|0
1622765700000|2021-06-04 00:15:00|17084.7|17070.7|17074.5|17060.5|17085.1|17071.1|17074.5|17060.5|0
1622766000000|2021-06-04 00:20:00|17074.8|17060.8|17082.5|17068.5|17084.2|17070.2|17074.8|17060.8|0
1622766300000|2021-06-04 00:25:00|17082.3|17068.3|17083.2|17069.2|17085|17071|17080.4|17066.4|0
1622766600000|2021-06-04 00:30:00|17082.8|17068.8|17075|17061|17082.8|17068.8|17071.5|17057.5|0
1622766900000|2021-06-04 00:35:00|17074.9|17060.9|17084.6|17070.6|17087.4|17073.4|17074.9|17060.9|0
1622767200000|2021-06-04 00:40:00|17084.7|17070.7|17078.6|17064.6|17084.9|17070.9|17075|17061|0
1622767500000|2021-06-04 00:45:00|17063.5|17059.5|17075|17071|17081.5|17077.5|17035|17031|5869
1622767800000|2021-06-04 00:50:00|17074.5|17070.5|17078|17074|17085.5|17081.5|17071.5|17067.5|1551
1622768100000|2021-06-04 00:55:00|17077.5|17073.5|17083.5|17079.5|17084.5|17080.5|17065|17061|1290
1622768400000|2021-06-04 01:00:00|17084|17080|17111.5|17107.5|17112.5|17108.5|17079|17075|4020
1622768700000|2021-06-04 01:05:00|17111|17107|17110.5|17106.5|17112|17108|17078.5|17074.5|3661
1622769000000|2021-06-04 01:10:00|17109|17105|17109|17105|17120|17116|17091|17087|2410
1622769300000|2021-06-04 01:15:00|17107.5|17103.5|17121.5|17117.5|17122.5|17118.5|17096.5|17092.5|2187
1622769600000|2021-06-04 01:20:00|17121|17117|17115|17111|17125.5|17121.5|17104.5|17100.5|1835
1622769900000|2021-06-04 01:25:00|17116|17112|17117|17113|17124.5|17120.5|17107|17103|1544
1622770200000|2021-06-04 01:30:00|17115|17111|17072|17068|17118|17114|17063.5|17059.5|4432
1622770500000|2021-06-04 01:35:00|17072.5|17068.5|17082|17078|17094.5|17090.5|17063.5|17059.5|3176
1622770800000|2021-06-04 01:40:00|17081|17077|17138.5|17134.5|17142|17138|17077.5|17073.5|4722
1622771100000|2021-06-04 01:45:00|17140.5|17136.5|17130|17126|17142|17138|17125.5|17121.5|2320
1622771400000|2021-06-04 01:50:00|17130.5|17126.5|17125.6|17121.6|17144.1|17140.1|17118.6|17114.6|1951
1622771700000|2021-06-04 01:55:00|17125.1|17121.1|17121.6|17117.6|17139.6|17135.6|17113.6|17109.6|1568
1622772000000|2021-06-04 02:00:00|17121.1|17117.1|17146.6|17142.6|17147.6|17143.6|17120.1|17116.1|2117
1622772300000|2021-06-04 02:05:00|17147.6|17143.6|17139.6|17135.6|17148.6|17144.6|17133.6|17129.6|1504
1622772600000|2021-06-04 02:10:00|17138.1|17134.1|17138.1|17134.1|17147.1|17143.1|17126.1|17122.1|1059
1622772900000|2021-06-04 02:15:00|17136.6|17132.6|17154.1|17150.1|17155.1|17151.1|17128.6|17124.6|1748
1622773200000|2021-06-04 02:20:00|17154.6|17150.6|17152.6|17148.6|17161.6|17157.6|17147.1|17143.1|1714
1622773500000|2021-06-04 02:25:00|17153.1|17149.1|17134.1|17130.1|17156.1|17152.1|17133.6|17129.6|1136
1622773800000|2021-06-04 02:30:00|17136.6|17132.6|17135.1|17131.1|17142.6|17138.6|17123.1|17119.1|1576
1622774100000|2021-06-04 02:35:00|17135.6|17131.6|17124.6|17120.6|17150.1|17146.1|17122.1|17118.1|1677
1622774400000|2021-06-04 02:40:00|17125.1|17121.1|17111.6|17107.6|17125.1|17121.1|17095.1|17091.1|3138
1622774700000|2021-06-04 02:45:00|17112.6|17108.6|17130.1|17126.1|17130.6|17126.6|17105.6|17101.6|2213
1622775000000|2021-06-04 02:50:00|17130.6|17126.6|17127.6|17123.6|17139.6|17135.6|17125.6|17121.6|1512
1622775300000|2021-06-04 02:55:00|17129.6|17125.6|17112.1|17108.1|17131.6|17127.6|17105.6|17101.6|1410
1622775600000|2021-06-04 03:00:00|17113.6|17109.6|17094.6|17090.6|17115.6|17111.6|17091.1|17087.1|1944
1622775900000|2021-06-04 03:05:00|17094.1|17090.1|17097.1|17093.1|17103.1|17099.1|17079.6|17075.6|2477
1622776200000|2021-06-04 03:10:00|17096.6|17092.6|17112.1|17108.1|17112.6|17108.6|17096.1|17092.1|1417
1622776500000|2021-06-04 03:15:00|17112.6|17108.6|17104.6|17100.6|17124.6|17120.6|17102.6|17098.6|1705
1622776800000|2021-06-04 03:20:00|17104.1|17100.1|17118.6|17114.6|17119.1|17115.1|17098.6|17094.6|922
1622777100000|2021-06-04 03:25:00|17119.1|17115.1|17134.6|17130.6|17135.6|17131.6|17116.6|17112.6|1366
1622777400000|2021-06-04 03:30:00|17135.1|17131.1|17143.1|17139.1|17145.6|17141.6|17132.6|17128.6|1766
1622777700000|2021-06-04 03:35:00|17143.6|17139.6|17145.6|17141.6|17147.6|17143.6|17141.6|17137.6|1528
1622778000000|2021-06-04 03:40:00|17145.1|17141.1|17142.6|17138.6|17149.6|17145.6|17140.1|17136.1|1384
1622778300000|2021-06-04 03:45:00|17143.1|17139.1|17161.6|17157.6|17165.1|17161.1|17141.6|17137.6|1904
1622778600000|2021-06-04 03:50:00|17160.6|17156.6|17148.1|17144.1|17162.1|17158.1|17142.6|17138.6|1362
1622778900000|2021-06-04 03:55:00|17148.6|17144.6|17136.6|17132.6|17157.6|17153.6|17133.6|17129.6|1604
1622779200000|2021-06-04 04:00:00|17137.1|17133.1|17139.6|17135.6|17144.6|17140.6|17133.6|17129.6|681
1622779500000|2021-06-04 04:05:00|17139.1|17135.1|17133.6|17129.6|17143.6|17139.6|17132.1|17128.1|384
1622779800000|2021-06-04 04:10:00|17134.6|17130.6|17124.6|17120.6|17134.6|17130.6|17120.6|17116.6|1321
1622780100000|2021-06-04 04:15:00|17123.1|17119.1|17121.6|17117.6|17131.6|17127.6|17116.6|17112.6|740
1622780400000|2021-06-04 04:20:00|17121.1|17117.1|17122.1|17118.1|17126.6|17122.6|17112.1|17108.1|958
1622780700000|2021-06-04 04:25:00|17121.6|17117.6|17135.6|17131.6|17136.6|17132.6|17116.6|17112.6|1189
1622781000000|2021-06-04 04:30:00|17135.1|17131.1|17140.1|17136.1|17140.6|17136.6|17128.1|17124.1|805
1622781300000|2021-06-04 04:35:00|17139.1|17135.1|17116.6|17112.6|17141.1|17137.1|17113.6|17109.6|1359
1622781600000|2021-06-04 04:40:00|17115.1|17111.1|17119.1|17115.1|17122.6|17118.6|17111.6|17107.6|858
1622781900000|2021-06-04 04:45:00|17118.6|17114.6|17123.6|17119.6|17127.1|17123.1|17112.6|17108.6|1793
1622782200000|2021-06-04 04:50:00|17122.6|17118.6|17132.6|17128.6|17135.6|17131.6|17121.1|17117.1|1138
1622782500000|2021-06-04 04:55:00|17133.6|17129.6|17132.6|17128.6|17140.1|17136.1|17131.6|17127.6|650
1622782800000|2021-06-04 05:00:00|17130.6|17126.6|17124.6|17120.6|17134.6|17130.6|17122.1|17118.1|623
1622783100000|2021-06-04 05:05:00|17126.1|17122.1|17095.1|17091.1|17126.6|17122.6|17095.1|17091.1|1759
1622783400000|2021-06-04 05:10:00|17096.1|17092.1|17104.1|17100.1|17109.6|17105.6|17093.1|17089.1|1107
1622783700000|2021-06-04 05:15:00|17103.1|17099.1|17120.1|17116.1|17123.6|17119.6|17100.1|17096.1|1459
1622784000000|2021-06-04 05:20:00|17122.1|17118.1|17123.1|17119.1|17125.6|17121.6|17118.6|17114.6|1203
1622784300000|2021-06-04 05:25:00|17122.6|17118.6|17131.1|17127.1|17131.1|17127.1|17121.1|17117.1|2088
1622784600000|2021-06-04 05:30:00|17130.9|17126.9|17124.4|17120.4|17135.4|17131.4|17123.9|17119.9|1422
1622784900000|2021-06-04 05:35:00|17123.9|17119.9|17116.4|17112.4|17126.4|17122.4|17114.9|17110.9|1102
1622785200000|2021-06-04 05:40:00|17115.9|17111.9|17108.4|17104.4|17127.4|17123.4|17106.4|17102.4|2880
1622785500000|2021-06-04 05:45:00|17113.3|17099.3|17111.2|17097.2|17115.6|17101.6|17110.5|17096.5|2
1622785800000|2021-06-04 05:50:00|17110.8|17096.8|17102.8|17088.8|17111.5|17097.5|17102.8|17088.8|0
1622786100000|2021-06-04 05:55:00|17102.9|17088.9|17102.8|17088.8|17105.9|17091.9|17102.4|17088.4|0
1622786400000|2021-06-04 06:00:00|17103.1|17089.1|17106.3|17092.3|17111.9|17097.9|17102.8|17088.8|0
1622786700000|2021-06-04 06:05:00|17106.7|17092.7|17105.8|17091.8|17112.6|17098.6|17105.8|17091.8|0
1622787000000|2021-06-04 06:10:00|17103.7|17089.7|17113.5|17099.5|17115.6|17101.6|17103.4|17089.4|0
1622787300000|2021-06-04 06:15:00|17111.4|17097.4|17104|17090|17116.3|17102.3|17102.4|17088.4|0
1622787600000|2021-06-04 06:20:00|17103.9|17089.9|17087.6|17073.6|17104|17090|17078.3|17064.3|0
1622787900000|2021-06-04 06:25:00|17087.7|17073.7|17096.2|17082.2|17097|17083|17081.2|17067.2|0
1622788200000|2021-06-04 06:30:00|17094.2|17080.2|17095.6|17081.6|17100.2|17086.2|17094.2|17080.2|0
1622788500000|2021-06-04 06:35:00|17095.7|17081.7|17101.4|17087.4|17101.6|17087.6|17095.2|17081.2|0
1622788800000|2021-06-04 06:40:00|17101.5|17087.5|17106.7|17092.7|17108.8|17094.8|17098.8|17084.8|0
1622789100000|2021-06-04 06:45:00|17106.8|17092.8|17119.6|17105.6|17125|17111|17106.8|17092.8|0
1622789400000|2021-06-04 06:50:00|17119.5|17105.5|17117.6|17103.6|17120.3|17106.3|17117.4|17103.4|0
1622789700000|2021-06-04 06:55:00|17117.8|17103.8|17123.6|17109.6|17127.7|17113.7|17115.4|17101.4|0
1622790000000|2021-06-04 07:00:00|17113.4|17107.4|17111.9|17105.9|17122.4|17116.4|17100.9|17094.9|887
1622790300000|2021-06-04 07:05:00|17112.4|17106.4|17120.9|17114.9|17125.4|17119.4|17108.9|17102.9|488
1622790600000|2021-06-04 07:10:00|17120.4|17114.4|17115.9|17109.9|17123.4|17117.4|17115.4|17109.4|258
1622790900000|2021-06-04 07:15:00|17116.4|17110.4|17113.4|17107.4|17118.4|17112.4|17113.4|17107.4|207
1622791200000|2021-06-04 07:20:00|17112.9|17106.9|17113.9|17107.9|17115.9|17109.9|17105.9|17099.9|363
1622791500000|2021-06-04 07:25:00|17113.4|17107.4|17108.4|17102.4|17114.9|17108.9|17106.4|17100.4|154
1622791800000|2021-06-04 07:30:00|17109.4|17103.4|17112.4|17106.4|17117.4|17111.4|17105.4|17099.4|156
1622792100000|2021-06-04 07:35:00|17112.9|17106.9|17109.9|17103.9|17113.9|17107.9|17108.4|17102.4|153
1622792400000|2021-06-04 07:40:00|17109.4|17103.4|17110.4|17104.4|17113.4|17107.4|17108.9|17102.9|170
1622792700000|2021-06-04 07:45:00|17110.9|17104.9|17106.9|17100.9|17110.9|17104.9|17105.4|17099.4|204
1622793000000|2021-06-04 07:50:00|17106.4|17100.4|17108.9|17102.9|17111.9|17105.9|17106.4|17100.4|136
1622793300000|2021-06-04 07:55:00|17109.4|17103.4|17104.4|17098.4|17110.9|17104.9|17103.9|17097.9|174
1622793600000|2021-06-04 08:00:00|17103.4|17097.4|17091.9|17085.9|17103.9|17097.9|17091.4|17085.4|389
1622793900000|2021-06-04 08:05:00|17092.4|17086.4|17094.9|17088.9|17096.4|17090.4|17086.4|17080.4|293
1622794200000|2021-06-04 08:10:00|17095.9|17089.9|17097.4|17091.4|17099.4|17093.4|17092.4|17086.4|147
1622794500000|2021-06-04 08:15:00|17097.9|17091.9|17100.9|17094.9|17104.4|17098.4|17096.9|17090.9|222
1622794800000|2021-06-04 08:20:00|17100.4|17094.4|17093.4|17087.4|17101.9|17095.9|17093.4|17087.4|124
1622795100000|2021-06-04 08:25:00|17094.4|17088.4|17095.9|17089.9|17096.4|17090.4|17090.4|17084.4|116
1622795400000|2021-06-04 08:30:00|17096.4|17090.4|17094.4|17088.4|17099.4|17093.4|17093.4|17087.4|109
1622795700000|2021-06-04 08:35:00|17094.9|17088.9|17091.4|17085.4|17096.9|17090.9|17091.4|17085.4|90
1622796000000|2021-06-04 08:40:00|17090.9|17084.9|17088.4|17082.4|17090.9|17084.9|17087.4|17081.4|189
1622796300000|2021-06-04 08:45:00|17087.4|17081.4|17089.4|17083.4|17094.4|17088.4|17084.9|17078.9|210
1622796600000|2021-06-04 08:50:00|17090.4|17084.4|17077.9|17071.9|17090.4|17084.4|17071.4|17065.4|562
1622796900000|2021-06-04 08:55:00|17077.4|17071.4|17078.4|17072.4|17081.4|17075.4|17075.9|17069.9|252
1622797200000|2021-06-04 09:00:00|17078.9|17072.9|17079.4|17073.4|17083.4|17077.4|17078.4|17072.4|157
1622797500000|2021-06-04 09:05:00|17080.4|17074.4|17081.4|17075.4|17081.4|17075.4|17071.4|17065.4|273
1622797800000|2021-06-04 09:10:00|17080.9|17074.9|17082.4|17076.4|17084.9|17078.9|17079.4|17073.4|117
1622798100000|2021-06-04 09:15:00|17081.4|17075.4|17062.9|17056.9|17083.4|17077.4|17060.4|17054.4|615
1622798400000|2021-06-04 09:20:00|17062.4|17056.4|17061.9|17055.9|17064.4|17058.4|17057.4|17051.4|842
1622798700000|2021-06-04 09:25:00|17062.4|17056.4|17063.9|17057.9|17067.9|17061.9|17062.4|17056.4|236
1622799000000|2021-06-04 09:30:00|17064.4|17058.4|17062.9|17056.9|17067.9|17061.9|17062.4|17056.4|185
1622799300000|2021-06-04 09:35:00|17063.4|17057.4|17057.4|17051.4|17064.9|17058.9|17054.4|17048.4|478
1622799600000|2021-06-04 09:40:00|17058.4|17052.4|17054.4|17048.4|17060.4|17054.4|17050.9|17044.9|574
1622799900000|2021-06-04 09:45:00|17054.9|17048.9|17056.9|17050.9|17057.4|17051.4|17049.9|17043.9|394
1622800200000|2021-06-04 09:50:00|17057.4|17051.4|17066.9|17060.9|17068.4|17062.4|17056.4|17050.4|285
1622800500000|2021-06-04 09:55:00|17066.4|17060.4|17068.9|17062.9|17073.4|17067.4|17064.4|17058.4|279
1622800800000|2021-06-04 10:00:00|17068.4|17062.4|17071.9|17065.9|17072.4|17066.4|17068.4|17062.4|125
1622801100000|2021-06-04 10:05:00|17070.9|17064.9|17069.4|17063.4|17071.4|17065.4|17066.4|17060.4|141
1622801400000|2021-06-04 10:10:00|17068.9|17062.9|17070.9|17064.9|17071.4|17065.4|17064.4|17058.4|165
1622801700000|2021-06-04 10:15:00|17070.4|17064.4|17071.9|17065.9|17076.4|17070.4|17066.4|17060.4|229
1622802000000|2021-06-04 10:20:00|17072.4|17066.4|17077.4|17071.4|17077.9|17071.9|17071.4|17065.4|195
1622802300000|2021-06-04 10:25:00|17078.4|17072.4|17073.4|17067.4|17078.4|17072.4|17072.4|17066.4|109
1622802600000|2021-06-04 10:30:00|17072.9|17066.9|17058.9|17052.9|17073.4|17067.4|17056.4|17050.4|328
1622802900000|2021-06-04 10:35:00|17058.4|17052.4|17066.9|17060.9|17067.9|17061.9|17057.9|17051.9|134
1622803200000|2021-06-04 10:40:00|17067.4|17061.4|17069.4|17063.4|17069.9|17063.9|17066.9|17060.9|94
1622803500000|2021-06-04 10:45:00|17067.9|17061.9|17075.4|17069.4|17077.4|17071.4|17067.4|17061.4|143
1622803800000|2021-06-04 10:50:00|17077.4|17071.4|17076.4|17070.4|17079.4|17073.4|17074.4|17068.4|133
1622804100000|2021-06-04 10:55:00|17075.9|17069.9|17079.4|17073.4|17079.4|17073.4|17075.4|17069.4|101
1622804400000|2021-06-04 11:00:00|17080.4|17074.4|17084.4|17078.4|17087.4|17081.4|17080.4|17074.4|403
1622804700000|2021-06-04 11:05:00|17085.4|17079.4|17083.9|17077.9|17088.4|17082.4|17083.4|17077.4|174
1622805000000|2021-06-04 11:10:00|17084.4|17078.4|17084.4|17078.4|17085.4|17079.4|17079.9|17073.9|123
1622805300000|2021-06-04 11:15:00|17083.9|17077.9|17084.9|17078.9|17085.9|17079.9|17080.9|17074.9|108
1622805600000|2021-06-04 11:20:00|17083.4|17077.4|17088.9|17082.9|17093.4|17087.4|17082.4|17076.4|224
1622805900000|2021-06-04 11:25:00|17088.4|17082.4|17086.4|17080.4|17091.4|17085.4|17086.4|17080.4|100
1622806200000|2021-06-04 11:30:00|17086.9|17080.9|17087.9|17081.9|17092.4|17086.4|17085.9|17079.9|139
1622806500000|2021-06-04 11:35:00|17087.4|17081.4|17089.4|17083.4|17091.4|17085.4|17087.4|17081.4|56
1622806800000|2021-06-04 11:40:00|17088.4|17082.4|17084.4|17078.4|17088.4|17082.4|17082.9|17076.9|113
1622807100000|2021-06-04 11:45:00|17083.4|17077.4|17083.4|17077.4|17084.9|17078.9|17082.4|17076.4|50
1622807400000|2021-06-04 11:50:00|17084.4|17078.4|17095.4|17089.4|17095.9|17089.9|17083.9|17077.9|336
1622807700000|2021-06-04 11:55:00|17095.9|17089.9|17098.4|17092.4|17099.4|17093.4|17094.4|17088.4|284
1622808000000|2021-06-04 12:00:00|17097.9|17091.9|17100.4|17094.4|17103.9|17097.9|17094.4|17088.4|384
1622808300000|2021-06-04 12:05:00|17100.9|17094.9|17095.4|17089.4|17104.4|17098.4|17094.9|17088.9|208
1622808600000|2021-06-04 12:10:00|17094.9|17088.9|17093.4|17087.4|17096.9|17090.9|17093.4|17087.4|80
1622808900000|2021-06-04 12:15:00|17094.9|17088.9|17097.4|17091.4|17098.4|17092.4|17093.9|17087.9|106
1622809200000|2021-06-04 12:20:00|17096.4|17090.4|17095.9|17089.9|17096.9|17090.9|17091.4|17085.4|101
1622809500000|2021-06-04 12:25:00|17096.4|17090.4|17092.4|17086.4|17097.9|17091.9|17091.9|17085.9|85
1622809800000|2021-06-04 12:30:00|17094.9|17088.9|17130.4|17124.4|17133.4|17127.4|17093.4|17087.4|2219
1622810100000|2021-06-04 12:35:00|17131.9|17125.9|17119.4|17113.4|17134.4|17128.4|17116.4|17110.4|1259
1622810400000|2021-06-04 12:40:00|17118.9|17112.9|17126.4|17120.4|17126.4|17120.4|17113.4|17107.4|578
1622810700000|2021-06-04 12:45:00|17127.4|17121.4|17127.4|17121.4|17129.4|17123.4|17120.4|17114.4|457
1622811000000|2021-06-04 12:50:00|17126.4|17120.4|17136.4|17130.4|17138.4|17132.4|17124.4|17118.4|515
1622811300000|2021-06-04 12:55:00|17136.9|17130.9|17138.9|17132.9|17143.4|17137.4|17134.4|17128.4|637
1622811600000|2021-06-04 13:00:00|17139.4|17133.4|17154.9|17148.9|17158.4|17152.4|17139.4|17133.4|875
1622811900000|2021-06-04 13:05:00|17154.4|17148.4|17147.4|17141.4|17155.4|17149.4|17147.4|17141.4|313
1622812200000|2021-06-04 13:10:00|17148.4|17142.4|17149.4|17143.4|17151.4|17145.4|17147.4|17141.4|199
1622812500000|2021-06-04 13:15:00|17150.9|17144.9|17149.4|17143.4|17158.4|17152.4|17149.4|17143.4|323
1622812800000|2021-06-04 13:20:00|17149.9|17143.9|17147.9|17141.9|17153.4|17147.4|17147.4|17141.4|196
1622813100000|2021-06-04 13:25:00|17148.4|17142.4|17152.9|17146.9|17152.9|17146.9|17146.4|17140.4|202
1622813400000|2021-06-04 13:30:00|17153.4|17147.4|17178.4|17172.4|17182.9|17176.9|17147.4|17141.4|2041
1622813700000|2021-06-04 13:35:00|17178.9|17172.9|17180.9|17174.9|17181.9|17175.9|17176.4|17170.4|668
1622814000000|2021-06-04 13:40:00|17181.4|17175.4|17182.4|17176.4|17187.9|17181.9|17175.9|17169.9|825
1622814300000|2021-06-04 13:45:00|17183.4|17177.4|17177.9|17171.9|17190.4|17184.4|17176.4|17170.4|596
1622814600000|2021-06-04 13:50:00|17178.4|17172.4|17171.4|17165.4|17179.4|17173.4|17169.9|17163.9|501
1622814900000|2021-06-04 13:55:00|17172.4|17166.4|17183.4|17177.4|17183.4|17177.4|17172.4|17166.4|353
1622815200000|2021-06-04 14:00:00|17184.4|17178.4|17186.4|17180.4|17195.4|17189.4|17181.4|17175.4|721
1622815500000|2021-06-04 14:05:00|17185.9|17179.9|17183.4|17177.4|17188.4|17182.4|17182.4|17176.4|207
1622815800000|2021-06-04 14:10:00|17184.4|17178.4|17183.4|17177.4|17188.4|17182.4|17183.4|17177.4|185
1622816100000|2021-06-04 14:15:00|17184.4|17178.4|17184.9|17178.9|17190.4|17184.4|17182.4|17176.4|241
1622816400000|2021-06-04 14:20:00|17185.4|17179.4|17189.9|17183.9|17191.4|17185.4|17179.4|17173.4|396
1622816700000|2021-06-04 14:25:00|17190.9|17184.9|17187.4|17181.4|17191.9|17185.9|17182.4|17176.4|251
1622817000000|2021-06-04 14:30:00|17188.4|17182.4|17189.4|17183.4|17191.4|17185.4|17187.9|17181.9|116
1622817300000|2021-06-04 14:35:00|17188.9|17182.9|17192.4|17186.4|17195.4|17189.4|17188.9|17182.9|313
1622817600000|2021-06-04 14:40:00|17192.9|17186.9|17185.4|17179.4|17199.4|17193.4|17185.4|17179.4|473
1622817900000|2021-06-04 14:45:00|17186.4|17180.4|17193.4|17187.4|17196.4|17190.4|17181.4|17175.4|328
1622818200000|2021-06-04 14:50:00|17192.9|17186.9|17191.9|17185.9|17195.4|17189.4|17190.9|17184.9|156
1622818500000|2021-06-04 14:55:00|17192.9|17186.9|17189.4|17183.4|17194.4|17188.4|17186.4|17180.4|171
1622818800000|2021-06-04 15:00:00|17189.9|17183.9|17189.4|17183.4|17190.9|17184.9|17185.4|17179.4|144
1622819100000|2021-06-04 15:05:00|17189.9|17183.9|17197.4|17191.4|17197.4|17191.4|17189.4|17183.4|232
1622819400000|2021-06-04 15:10:00|17196.9|17190.9|17198.4|17192.4|17204.4|17198.4|17196.9|17190.9|414
1622819700000|2021-06-04 15:15:00|17199.4|17193.4|17200.4|17194.4|17203.4|17197.4|17199.4|17193.4|137
1622820000000|2021-06-04 15:20:00|17200.9|17194.9|17202.9|17196.9|17204.4|17198.4|17200.9|17194.9|118
1622820300000|2021-06-04 15:25:00|17203.4|17197.4|17200.9|17194.9|17207.4|17201.4|17198.4|17192.4|348
1622820600000|2021-06-04 15:30:00|17202.9|17196.9|17195.9|17189.9|17202.9|17196.9|17195.9|17189.9|212
1622820900000|2021-06-04 15:35:00|17195.4|17189.4|17193.4|17187.4|17197.9|17191.9|17188.4|17182.4|299
1622821200000|2021-06-04 15:40:00|17194.4|17188.4|17195.9|17189.9|17195.9|17189.9|17192.9|17186.9|109
1622821500000|2021-06-04 15:45:00|17196.4|17190.4|17189.4|17183.4|17196.4|17190.4|17188.4|17182.4|110
1622821800000|2021-06-04 15:50:00|17189.9|17183.9|17183.4|17177.4|17190.4|17184.4|17182.4|17176.4|252
1622822100000|2021-06-04 15:55:00|17184.4|17178.4|17187.9|17181.9|17188.4|17182.4|17183.4|17177.4|148
1622822400000|2021-06-04 16:00:00|17188.4|17182.4|17186.4|17180.4|17192.9|17186.9|17186.4|17180.4|164
1622822700000|2021-06-04 16:05:00|17186.9|17180.9|17188.4|17182.4|17190.4|17184.4|17184.4|17178.4|114
1622823000000|2021-06-04 16:10:00|17189.4|17183.4|17196.4|17190.4|17197.4|17191.4|17188.9|17182.9|176
1622823300000|2021-06-04 16:15:00|17195.9|17189.9|17194.4|17188.4|17196.4|17190.4|17191.9|17185.9|86
1622823600000|2021-06-04 16:20:00|17194.9|17188.9|17198.4|17192.4|17199.4|17193.4|17194.4|17188.4|110
1622823900000|2021-06-04 16:25:00|17197.9|17191.9|17198.4|17192.4|17204.4|17198.4|17197.4|17191.4|193
1622824200000|2021-06-04 16:30:00|17198.9|17192.9|17200.4|17194.4|17202.4|17196.4|17198.4|17192.4|92
1622824500000|2021-06-04 16:35:00|17199.9|17193.9|17198.4|17192.4|17199.9|17193.9|17198.4|17192.4|54
1622824800000|2021-06-04 16:40:00|17197.9|17191.9|17194.4|17188.4|17201.4|17195.4|17194.4|17188.4|79
1622825100000|2021-06-04 16:45:00|17195.4|17189.4|17195.4|17189.4|17196.4|17190.4|17192.4|17186.4|145
1622825400000|2021-06-04 16:50:00|17196.4|17190.4|17194.9|17188.9|17196.4|17190.4|17192.4|17186.4|61
1622825700000|2021-06-04 16:55:00|17194.4|17188.4|17200.4|17194.4|17201.4|17195.4|17193.4|17187.4|69
1622826000000|2021-06-04 17:00:00|17201.4|17195.4|17223.4|17217.4|17225.9|17219.9|17198.9|17192.9|1079
1622826300000|2021-06-04 17:05:00|17224.4|17218.4|17225.4|17219.4|17226.4|17220.4|17222.4|17216.4|190
1622826600000|2021-06-04 17:10:00|17226.4|17220.4|17223.4|17217.4|17229.9|17223.9|17223.4|17217.4|313
1622826900000|2021-06-04 17:15:00|17224.9|17218.9|17229.4|17223.4|17229.9|17223.9|17224.4|17218.4|150
1622827200000|2021-06-04 17:20:00|17228.9|17222.9|17225.4|17219.4|17229.4|17223.4|17222.4|17216.4|115
1622827500000|2021-06-04 17:25:00|17225.9|17219.9|17223.4|17217.4|17228.4|17222.4|17223.4|17217.4|79
1622827800000|2021-06-04 17:30:00|17223.9|17217.9|17229.4|17223.4|17229.4|17223.4|17223.9|17217.9|90
1622828100000|2021-06-04 17:35:00|17228.9|17222.9|17228.4|17222.4|17233.4|17227.4|17228.4|17222.4|201
1622828400000|2021-06-04 17:40:00|17229.4|17223.4|17234.9|17228.9|17238.4|17232.4|17229.4|17223.4|308
1622828700000|2021-06-04 17:45:00|17235.4|17229.4|17232.4|17226.4|17235.4|17229.4|17230.4|17224.4|106
1622829000000|2021-06-04 17:50:00|17231.4|17225.4|17229.4|17223.4|17231.4|17225.4|17226.4|17220.4|133
1622829300000|2021-06-04 17:55:00|17228.9|17222.9|17234.9|17228.9|17236.4|17230.4|17228.9|17222.9|100
1622829600000|2021-06-04 18:00:00|17237.9|17231.9|17233.9|17227.9|17241.4|17235.4|17233.4|17227.4|196
1622829900000|2021-06-04 18:05:00|17234.4|17228.4|17239.4|17233.4|17242.4|17236.4|17234.4|17228.4|126
1622830200000|2021-06-04 18:10:00|17240.4|17234.4|17241.4|17235.4|17247.9|17241.9|17240.4|17234.4|221
1622830500000|2021-06-04 18:15:00|17242.4|17236.4|17252.4|17246.4|17252.4|17246.4|17242.4|17236.4|274
1622830800000|2021-06-04 18:20:00|17249.4|17243.4|17255.4|17249.4|17257.4|17251.4|17249.4|17243.4|298
1622831100000|2021-06-04 18:25:00|17255.9|17249.9|17258.4|17252.4|17260.9|17254.9|17255.4|17249.4|265
1622831400000|2021-06-04 18:30:00|17259.4|17253.4|17263.4|17257.4|17268.4|17262.4|17259.4|17253.4|337
1622831700000|2021-06-04 18:35:00|17262.9|17256.9|17262.9|17256.9|17265.4|17259.4|17258.4|17252.4|163
1622832000000|2021-06-04 18:40:00|17262.4|17256.4|17258.4|17252.4|17265.9|17259.9|17256.4|17250.4|93
1622832300000|2021-06-04 18:45:00|17258.9|17252.9|17262.4|17256.4|17262.9|17256.9|17256.4|17250.4|89
1622832600000|2021-06-04 18:50:00|17261.4|17255.4|17254.9|17248.9|17261.4|17255.4|17250.4|17244.4|147
1622832900000|2021-06-04 18:55:00|17254.4|17248.4|17251.9|17245.9|17255.4|17249.4|17246.4|17240.4|108
1622833200000|2021-06-04 19:00:00|17253.4|17247.4|17249.9|17243.9|17255.9|17249.9|17248.4|17242.4|153
1622833500000|2021-06-04 19:05:00|17249.4|17243.4|17239.9|17233.9|17249.9|17243.9|17233.9|17227.9|444
1622833800000|2021-06-04 19:10:00|17240.4|17234.4|17241.4|17235.4|17246.4|17240.4|17239.9|17233.9|90
1622834100000|2021-06-04 19:15:00|17239.9|17233.9|17248.4|17242.4|17248.9|17242.9|17237.4|17231.4|67
1622834400000|2021-06-04 19:20:00|17248.9|17242.9|17250.9|17244.9|17254.4|17248.4|17248.9|17242.9|92
1622834700000|2021-06-04 19:25:00|17250.4|17244.4|17252.4|17246.4|17255.9|17249.9|17246.9|17240.9|87
1622835000000|2021-06-04 19:30:00|17250.9|17244.9|17254.9|17248.9|17257.4|17251.4|17250.9|17244.9|88
1622835300000|2021-06-04 19:35:00|17253.9|17247.9|17253.4|17247.4|17259.4|17253.4|17253.4|17247.4|72
1622835600000|2021-06-04 19:40:00|17252.4|17246.4|17254.9|17248.9|17255.9|17249.9|17246.4|17240.4|108
1622835900000|2021-06-04 19:45:00|17255.4|17249.4|17252.9|17246.9|17255.4|17249.4|17250.4|17244.4|72
1622836200000|2021-06-04 19:50:00|17252.4|17246.4|17254.9|17248.9|17257.9|17251.9|17252.4|17246.4|70
1622836500000|2021-06-04 19:55:00|17252.9|17246.9|17249.9|17243.9|17253.9|17247.9|17243.9|17237.9|115
1622836800000|2021-06-04 20:00:00|17248.9|17242.9|17247.9|17241.9|17252.9|17246.9|17245.4|17239.4|112
1622837100000|2021-06-04 20:05:00|17247.4|17241.4|17248.4|17242.4|17251.9|17245.9|17245.4|17239.4|56
1622837400000|2021-06-04 20:10:00|17248.9|17242.9|17248.9|17242.9|17250.4|17244.4|17247.4|17241.4|37
1622837700000|2021-06-04 20:15:00|17248.4|17242.4|17248.9|17242.9|17248.9|17242.9|17246.4|17240.4|72
1622838000000|2021-06-04 20:20:00|17249.4|17243.4|17245.4|17239.4|17249.4|17243.4|17240.4|17234.4|128
1622838300000|2021-06-04 20:25:00|17244.4|17238.4|17240.4|17234.4|17245.9|17239.9|17238.9|17232.9|100
1622838600000|2021-06-04 20:30:00|17239.9|17233.9|17243.4|17237.4|17244.4|17238.4|17237.4|17231.4|70
1622838900000|2021-06-04 20:35:00|17243.9|17237.9|17245.9|17239.9|17247.9|17241.9|17241.4|17235.4|79
1622839200000|2021-06-04 20:40:00|17246.4|17240.4|17247.9|17241.9|17248.4|17242.4|17245.4|17239.4|129
1622839500000|2021-06-04 20:45:00|17248.4|17242.4|17250.4|17244.4|17250.4|17244.4|17244.9|17238.9|147
1622839800000|2021-06-04 20:50:00|17250.9|17244.9|17254.4|17248.4|17254.4|17248.4|17250.9|17244.9|166
1622840100000|2021-06-04 20:55:00|17254.9|17248.9|17262.4|17256.4|17263.9|17257.9|17254.4|17248.4|206
1623016800000|2021-06-06 22:00:00|17274.3|17260.3|17215.9|17201.9|17274.3|17260.3|17214.8|17200.8|0
1623017100000|2021-06-06 22:05:00|17214.7|17200.7|17209.2|17195.2|17216.9|17202.9|17209.2|17195.2|0
1623017400000|2021-06-06 22:10:00|17205.8|17191.8|17215.5|17201.5|17215.5|17201.5|17205.8|17191.8|0
1623017700000|2021-06-06 22:15:00|17216.2|17202.2|17217.6|17203.6|17219.4|17205.4|17216.2|17202.2|0
1623018000000|2021-06-06 22:20:00|17217.9|17203.9|17221.4|17207.4|17222.8|17208.8|17217.5|17203.5|0
1623018300000|2021-06-06 22:25:00|17221|17207|17218.6|17204.6|17221|17207|17217.8|17203.8|0
1623018600000|2021-06-06 22:30:00|17217.8|17203.8|17216.5|17202.5|17217.8|17203.8|17215.8|17201.8|0
1623018900000|2021-06-06 22:35:00|17215.8|17201.8|17213|17199|17215.8|17201.8|17212.2|17198.2|0
1623019200000|2021-06-06 22:40:00|17213.7|17199.7|17212.4|17198.4|17214.4|17200.4|17211.5|17197.5|0
1623019500000|2021-06-06 22:45:00|17213.1|17199.1|17213.4|17199.4|17215.2|17201.2|17212.4|17198.4|0
1623019800000|2021-06-06 22:50:00|17213.7|17199.7|17214.1|17200.1|17214.8|17200.8|17213.4|17199.4|0
1623020100000|2021-06-06 22:55:00|17214.8|17200.8|17214.1|17200.1|17214.8|17200.8|17214.1|17200.1|0
1623020400000|2021-06-06 23:00:00|17214.4|17200.4|17213.4|17199.4|17214.8|17200.8|17211.9|17197.9|0
1623020700000|2021-06-06 23:05:00|17212.7|17198.7|17213.5|17199.5|17213.9|17199.9|17212.1|17198.1|0
1623021000000|2021-06-06 23:10:00|17214.2|17200.2|17211.7|17197.7|17216.4|17202.4|17211.6|17197.6|0
1623021300000|2021-06-06 23:15:00|17212.4|17198.4|17216.6|17202.6|17217.4|17203.4|17211.7|17197.7|0
1623021600000|2021-06-06 23:20:00|17216.2|17202.2|17214.8|17200.8|17217.3|17203.3|17214.8|17200.8|0
1623021900000|2021-06-06 23:25:00|17215.1|17201.1|17215.7|17201.7|17216.9|17202.9|17214.8|17200.8|0
1623022200000|2021-06-06 23:30:00|17216.4|17202.4|17215.7|17201.7|17216.4|17202.4|17214.3|17200.3|0
1623022500000|2021-06-06 23:35:00|17216.4|17202.4|17215|17201|17216.4|17202.4|17215|17201|0
1623022800000|2021-06-06 23:40:00|17215.7|17201.7|17214|17200|17216.2|17202.2|17214|17200|0
1623023100000|2021-06-06 23:45:00|17213.3|17199.3|17216.1|17202.1|17216.1|17202.1|17211.9|17197.9|0
1623023400000|2021-06-06 23:50:00|17215.8|17201.8|17246.4|17232.4|17248.8|17234.8|17215.8|17201.8|0
1623023700000|2021-06-06 23:55:00|17246.8|17232.8|17243.1|17229.1|17248.2|17234.2|17242.7|17228.7|0
1623024000000|2021-06-07 00:00:00|17242.7|17228.7|17232.8|17218.8|17244.5|17230.5|17227.7|17213.7|0
1623024300000|2021-06-07 00:05:00|17232.1|17218.1|17243.4|17229.4|17245|17231|17232.1|17218.1|0
1623024600000|2021-06-07 00:10:00|17243.1|17229.1|17237.5|17223.5|17243.3|17229.3|17236.8|17222.8|0
1623024900000|2021-06-07 00:15:00|17238.2|17224.2|17221.1|17207.1|17239.7|17225.7|17220.3|17206.3|0
1623025200000|2021-06-07 00:20:00|17220.9|17206.9|17219.1|17205.1|17224.1|17210.1|17215.6|17201.6|0
1623025500000|2021-06-07 00:25:00|17218.9|17204.9|17219.5|17205.5|17222.3|17208.3|17215.6|17201.6|0
1623025800000|2021-06-07 00:30:00|17220.5|17206.5|17224.8|17210.8|17224.9|17210.9|17218.1|17204.1|0
1623026100000|2021-06-07 00:35:00|17224.4|17210.4|17221.6|17207.6|17225.1|17211.1|17219.1|17205.1|0
1623026400000|2021-06-07 00:40:00|17222|17208|17221.1|17207.1|17224.1|17210.1|17219.1|17205.1|0
1623026700000|2021-06-07 00:45:00|17224.1|17220.1|17214.6|17210.6|17236.6|17232.6|17212.6|17208.6|3521
1623027000000|2021-06-07 00:50:00|17213.6|17209.6|17196.1|17192.1|17214.6|17210.6|17190.1|17186.1|2304
1623027300000|2021-06-07 00:55:00|17196.6|17192.6|17199.6|17195.6|17204.1|17200.1|17190.6|17186.6|1325
1623027600000|2021-06-07 01:00:00|17200.1|17196.1|17159.1|17155.1|17200.1|17196.1|17142.1|17138.1|7852
1623027900000|2021-06-07 01:05:00|17158.6|17154.6|17104.6|17100.6|17166.6|17162.6|17069.6|17065.6|7863
1623028200000|2021-06-07 01:10:00|17103.1|17099.1|17086.1|17082.1|17117.1|17113.1|17077.1|17073.1|4996
1623028500000|2021-06-07 01:15:00|17081.6|17077.6|17110.1|17106.1|17121.6|17117.6|17074.6|17070.6|3799
1623028800000|2021-06-07 01:20:00|17111.1|17107.1|17136.1|17132.1|17144.6|17140.6|17104.6|17100.6|3517
1623029100000|2021-06-07 01:25:00|17135.1|17131.1|17113.6|17109.6|17143.1|17139.1|17113.6|17109.6|1989
1623029400000|2021-06-07 01:30:00|17114.6|17110.6|17080.1|17076.1|17124.1|17120.1|17079.1|17075.1|3122
1623029700000|2021-06-07 01:35:00|17079.6|17075.6|17051.1|17047.1|17096.6|17092.6|17047.6|17043.6|5613
1623030000000|2021-06-07 01:40:00|17050.1|17046.1|16963.6|16959.6|17050.1|17046.1|16943.1|16939.1|10392
1623030300000|2021-06-07 01:45:00|16961.6|16957.6|16909.6|16905.6|16980.6|16976.6|16867.1|16863.1|9659
1623030600000|2021-06-07 01:50:00|16909.1|16905.1|16841.6|16837.6|16935.1|16931.1|16841.1|16837.1|5875
1623030900000|2021-06-07 01:55:00|16841.1|16837.1|16848.1|16844.1|16864.1|16860.1|16727.6|16723.6|12514
1623031200000|2021-06-07 02:00:00|16848.6|16844.6|16839.1|16835.1|16891.1|16887.1|16831.1|16827.1|5976
1623031500000|2021-06-07 02:05:00|16837.1|16833.1|16924.1|16920.1|16934.1|16930.1|16823.6|16819.6|6396
1623031800000|2021-06-07 02:10:00|16928.6|16924.6|16937.6|16933.6|16942.1|16938.1|16902.6|16898.6|3447
1623032100000|2021-06-07 02:15:00|16939.1|16935.1|16925.1|16921.1|16957.1|16953.1|16912.1|16908.1|3241
1623032400000|2021-06-07 02:20:00|16923.6|16919.6|16912.6|16908.6|16935.1|16931.1|16906.1|16902.1|1799
1623032700000|2021-06-07 02:25:00|16914.6|16910.6|16917.1|16913.1|16942.1|16938.1|16911.6|16907.6|1479
1623033000000|2021-06-07 02:30:00|16916.6|16912.6|16931.1|16927.1|16932.1|16928.1|16895.1|16891.1|2315
1623033300000|2021-06-07 02:35:00|16932.1|16928.1|16974.6|16970.6|16975.1|16971.1|16920.1|16916.1|3017
1623033600000|2021-06-07 02:40:00|16975.6|16971.6|16997.1|16993.1|16999.6|16995.6|16960.6|16956.6|3731
1623033900000|2021-06-07 02:45:00|16998.6|16994.6|16999.6|16995.6|17006.6|17002.6|16977.6|16973.6|2619
1623034200000|2021-06-07 02:50:00|17001.6|16997.6|16987.1|16983.1|17010.1|17006.1|16980.1|16976.1|1959
1623034500000|2021-06-07 02:55:00|16985.1|16981.1|17032.1|17028.1|17035.1|17031.1|16974.1|16970.1|2590
1623034800000|2021-06-07 03:00:00|17031.1|17027.1|17053.6|17049.6|17057.6|17053.6|17028.1|17024.1|3326
1623035100000|2021-06-07 03:05:00|17054.6|17050.6|17060.6|17056.6|17066.1|17062.1|17036.6|17032.6|2025
1623035400000|2021-06-07 03:10:00|17062.1|17058.1|17070.6|17066.6|17072.6|17068.6|17045.1|17041.1|2142
1623035700000|2021-06-07 03:15:00|17068.6|17064.6|17097.6|17093.6|17102.6|17098.6|17057.1|17053.1|3567
1623036000000|2021-06-07 03:20:00|17096.6|17092.6|17078.1|17074.1|17104.6|17100.6|17074.6|17070.6|2020
1623036300000|2021-06-07 03:25:00|17079.6|17075.6|17068.6|17064.6|17084.6|17080.6|17056.1|17052.1|1760
1623036600000|2021-06-07 03:30:00|17066.6|17062.6|17088.6|17084.6|17090.1|17086.1|17060.1|17056.1|1339
1623036900000|2021-06-07 03:35:00|17089.1|17085.1|17100.1|17096.1|17117.6|17113.6|17080.6|17076.6|2424
1623037200000|2021-06-07 03:40:00|17100.6|17096.6|17094.6|17090.6|17118.6|17114.6|17090.1|17086.1|2185
1623037500000|2021-06-07 03:45:00|17093.1|17089.1|17102.6|17098.6|17118.6|17114.6|17093.1|17089.1|1460
1623037800000|2021-06-07 03:50:00|17106.1|17102.1|17104.6|17100.6|17122.1|17118.1|17094.1|17090.1|1327
1623038100000|2021-06-07 03:55:00|17105.6|17101.6|17084.1|17080.1|17108.6|17104.6|17083.6|17079.6|1115
1623038400000|2021-06-07 04:00:00|17085.1|17081.1|17074.1|17070.1|17088.1|17084.1|17066.6|17062.6|1717
1623038700000|2021-06-07 04:05:00|17073.6|17069.6|17081.6|17077.6|17091.6|17087.6|17068.6|17064.6|1079
1623039000000|2021-06-07 04:10:00|17082.1|17078.1|17107.6|17103.6|17107.6|17103.6|17076.1|17072.1|1394
1623039300000|2021-06-07 04:15:00|17108.1|17104.1|17099.1|17095.1|17113.6|17109.6|17089.1|17085.1|1185
1623039600000|2021-06-07 04:20:00|17099.6|17095.6|17094.1|17090.1|17111.1|17107.1|17090.1|17086.1|988
1623039900000|2021-06-07 04:25:00|17095.1|17091.1|17113.6|17109.6|17114.1|17110.1|17084.6|17080.6|1327
1623040200000|2021-06-07 04:30:00|17112.6|17108.6|17133.6|17129.6|17137.6|17133.6|17103.6|17099.6|2607
1623040500000|2021-06-07 04:35:00|17134.1|17130.1|17126.1|17122.1|17134.6|17130.6|17118.6|17114.6|1054
1623040800000|2021-06-07 04:40:00|17126.6|17122.6|17109.1|17105.1|17129.1|17125.1|17101.1|17097.1|1224
1623041100000|2021-06-07 04:45:00|17109.6|17105.6|17106.1|17102.1|17115.1|17111.1|17096.1|17092.1|985
1623041400000|2021-06-07 04:50:00|17104.1|17100.1|17104.1|17100.1|17108.6|17104.6|17090.1|17086.1|1000
1623041700000|2021-06-07 04:55:00|17103.6|17099.6|17111.6|17107.6|17120.1|17116.1|17103.6|17099.6|911
1623042000000|2021-06-07 05:00:00|17112.1|17108.1|17127.6|17123.6|17129.6|17125.6|17105.6|17101.6|1315
1623042300000|2021-06-07 05:05:00|17126.1|17122.1|17101.1|17097.1|17129.1|17125.1|17101.1|17097.1|979
1623042600000|2021-06-07 05:10:00|17101.6|17097.6|17094.1|17090.1|17107.1|17103.1|17093.6|17089.6|1047
1623042900000|2021-06-07 05:15:00|17093.6|17089.6|17099.6|17095.6|17100.6|17096.6|17090.6|17086.6|875
1623043200000|2021-06-07 05:20:00|17098.6|17094.6|17110.1|17106.1|17110.1|17106.1|17092.6|17088.6|1538
1623043500000|2021-06-07 05:25:00|17108.1|17104.1|17107.6|17103.6|17110.1|17106.1|17095.6|17091.6|2057
1623043800000|2021-06-07 05:30:00|17105.7|17101.7|17105.7|17101.7|17110.7|17106.7|17102.2|17098.2|1803
1623044100000|2021-06-07 05:35:00|17105.2|17101.2|17099.7|17095.7|17106.2|17102.2|17095.7|17091.7|998
1623044400000|2021-06-07 05:40:00|17099.2|17095.2|17096.7|17092.7|17099.7|17095.7|17095.7|17091.7|1991
1623044700000|2021-06-07 05:45:00|17101.7|17087.7|17094|17080|17101.7|17087.7|17090.6|17076.6|3
1623045000000|2021-06-07 05:50:00|17093.9|17079.9|17091.4|17077.4|17094.6|17080.6|17088.4|17074.4|0
1623045300000|2021-06-07 05:55:00|17090.4|17076.4|17092.3|17078.3|17092.8|17078.8|17089.4|17075.4|0
1623045600000|2021-06-07 06:00:00|17092|17078|17096.7|17082.7|17096.9|17082.9|17088|17074|0
1623045900000|2021-06-07 06:05:00|17096.9|17082.9|17090.9|17076.9|17096.9|17082.9|17087.8|17073.8|0
1623046200000|2021-06-07 06:10:00|17089.9|17075.9|17099.2|17085.2|17099.4|17085.4|17088.8|17074.8|0
1623046500000|2021-06-07 06:15:00|17099.4|17085.4|17102.9|17088.9|17104.6|17090.6|17092.8|17078.8|0
1623046800000|2021-06-07 06:20:00|17103|17089|17103.3|17089.3|17104.9|17090.9|17100.9|17086.9|0
1623047100000|2021-06-07 06:25:00|17103.4|17089.4|17099.5|17085.5|17103.4|17089.4|17099.1|17085.1|0
1623047400000|2021-06-07 06:30:00|17099.4|17085.4|17105.7|17091.7|17105.8|17091.8|17099.3|17085.3|0
1623047700000|2021-06-07 06:35:00|17105.8|17091.8|17104.7|17090.7|17105.8|17091.8|17102.8|17088.8|0
1623048000000|2021-06-07 06:40:00|17104.1|17090.1|17097.9|17083.9|17104.1|17090.1|17097.2|17083.2|0
1623048300000|2021-06-07 06:45:00|17097.8|17083.8|17103.8|17089.8|17107.1|17093.1|17097.2|17083.2|0
1623048600000|2021-06-07 06:50:00|17103.9|17089.9|17110.9|17096.9|17111.7|17097.7|17103.9|17089.9|0
1623048900000|2021-06-07 06:55:00|17111.5|17097.5|17123.5|17109.5|17125.3|17111.3|17109|17095|0
1623049200000|2021-06-07 07:00:00|17123.4|17109.4|17122.7|17116.7|17125.4|17117.7|17107.7|17101.7|994
1623049500000|2021-06-07 07:05:00|17121.7|17115.7|17101.2|17095.2|17121.7|17115.7|17099.7|17093.7|628
1623049800000|2021-06-07 07:10:00|17100.7|17094.7|17094.2|17088.2|17101.2|17095.2|17087.7|17081.7|484
1623050100000|2021-06-07 07:15:00|17092.7|17086.7|17104.7|17098.7|17108.2|17102.2|17089.7|17083.7|552
1623050400000|2021-06-07 07:20:00|17104.2|17098.2|17124.7|17118.7|17124.7|17118.7|17102.7|17096.7|474
1623050700000|2021-06-07 07:25:00|17125.7|17119.7|17149.7|17143.7|17152.2|17146.2|17125.2|17119.2|1239
1623051000000|2021-06-07 07:30:00|17150.2|17144.2|17159.7|17153.7|17159.7|17153.7|17150.2|17144.2|774
1623051300000|2021-06-07 07:35:00|17160.7|17154.7|17154.2|17148.2|17162.2|17156.2|17152.7|17146.7|412
1623051600000|2021-06-07 07:40:00|17154.7|17148.7|17154.2|17148.2|17156.7|17150.7|17150.7|17144.7|229
1623051900000|2021-06-07 07:45:00|17153.7|17147.7|17157.7|17151.7|17161.7|17155.7|17151.2|17145.2|353
1623052200000|2021-06-07 07:50:00|17156.7|17150.7|17155.2|17149.2|17158.7|17152.7|17150.7|17144.7|164
1623052500000|2021-06-07 07:55:00|17154.7|17148.7|17155.2|17149.2|17156.2|17150.2|17152.2|17146.2|86
1623052800000|2021-06-07 08:00:00|17155.7|17149.7|17155.2|17149.2|17157.2|17151.2|17151.7|17145.7|153
1623053100000|2021-06-07 08:05:00|17154.7|17148.7|17149.7|17143.7|17154.7|17148.7|17141.2|17135.2|492
1623053400000|2021-06-07 08:10:00|17149.2|17143.2|17170.2|17164.2|17173.7|17167.7|17144.2|17138.2|649
1623053700000|2021-06-07 08:15:00|17170.7|17164.7|17170.2|17164.2|17175.7|17169.7|17167.7|17161.7|420
1623054000000|2021-06-07 08:20:00|17169.7|17163.7|17176.7|17170.7|17177.7|17171.7|17164.7|17158.7|286
1623054300000|2021-06-07 08:25:00|17177.2|17171.2|17178.7|17172.7|17179.7|17173.7|17173.7|17167.7|338
1623054600000|2021-06-07 08:30:00|17180.2|17174.2|17176.7|17170.7|17181.7|17175.7|17174.7|17168.7|276
1623054900000|2021-06-07 08:35:00|17177.7|17171.7|17176.7|17170.7|17179.7|17173.7|17172.7|17166.7|192
1623055200000|2021-06-07 08:40:00|17176.2|17170.2|17179.2|17173.2|17182.7|17176.7|17173.7|17167.7|237
1623055500000|2021-06-07 08:45:00|17178.7|17172.7|17178.7|17172.7|17179.7|17173.7|17173.7|17167.7|109
1623055800000|2021-06-07 08:50:00|17177.7|17171.7|17183.7|17177.7|17183.7|17177.7|17177.7|17171.7|186
1623056100000|2021-06-07 08:55:00|17184.2|17178.2|17181.7|17175.7|17185.7|17179.7|17180.7|17174.7|212
1623056400000|2021-06-07 09:00:00|17182.7|17176.7|17176.7|17170.7|17184.7|17178.7|17175.7|17169.7|166
1623056700000|2021-06-07 09:05:00|17175.7|17169.7|17167.2|17161.2|17176.2|17170.2|17165.2|17159.2|298
1623057000000|2021-06-07 09:10:00|17167.7|17161.7|17163.7|17157.7|17169.7|17163.7|17155.7|17149.7|412
1623057300000|2021-06-07 09:15:00|17164.2|17158.2|17166.7|17160.7|17166.7|17160.7|17159.7|17153.7|144
1623057600000|2021-06-07 09:20:00|17167.2|17161.2|17161.7|17155.7|17169.7|17163.7|17161.7|17155.7|136
1623057900000|2021-06-07 09:25:00|17162.2|17156.2|17157.7|17151.7|17169.2|17163.2|17157.2|17151.2|168
1623058200000|2021-06-07 09:30:00|17158.2|17152.2|17166.7|17160.7|17167.7|17161.7|17156.2|17150.2|159
1623058500000|2021-06-07 09:35:00|17167.2|17161.2|17170.7|17164.7|17170.7|17164.7|17165.7|17159.7|105
1623058800000|2021-06-07 09:40:00|17171.2|17165.2|17170.2|17164.2|17172.2|17166.2|17165.2|17159.2|81
1623059100000|2021-06-07 09:45:00|17169.7|17163.7|17169.2|17163.2|17171.2|17165.2|17164.7|17158.7|41
1623059400000|2021-06-07 09:50:00|17168.2|17162.2|17171.7|17165.7|17171.7|17165.7|17167.2|17161.2|36
1623059700000|2021-06-07 09:55:00|17172.2|17166.2|17166.2|17160.2|17172.2|17166.2|17162.7|17156.7|67
1623060000000|2021-06-07 10:00:00|17165.7|17159.7|17169.7|17163.7|17169.7|17163.7|17162.2|17156.2|71
1623060300000|2021-06-07 10:05:00|17170.7|17164.7|17171.2|17165.2|17172.7|17166.7|17169.7|17163.7|76
1623060600000|2021-06-07 10:10:00|17171.7|17165.7|17172.2|17166.2|17174.7|17168.7|17170.2|17164.2|97
1623060900000|2021-06-07 10:15:00|17172.7|17166.7|17170.7|17164.7|17172.7|17166.7|17167.7|17161.7|39
1623061200000|2021-06-07 10:20:00|17171.2|17165.2|17171.7|17165.7|17171.7|17165.7|17169.7|17163.7|50
1623061500000|2021-06-07 10:25:00|17172.7|17166.7|17174.2|17168.2|17174.7|17168.7|17167.7|17161.7|57
1623061800000|2021-06-07 10:30:00|17174.7|17168.7|17178.7|17172.7|17179.7|17173.7|17174.2|17168.2|126
1623062100000|2021-06-07 10:35:00|17178.2|17172.2|17176.2|17170.2|17178.7|17172.7|17174.7|17168.7|102
1623062400000|2021-06-07 10:40:00|17175.7|17169.7|17178.7|17172.7|17179.2|17173.2|17175.7|17169.7|89
1623062700000|2021-06-07 10:45:00|17177.7|17171.7|17174.2|17168.2|17178.2|17172.2|17173.2|17167.2|93
1623063000000|2021-06-07 10:50:00|17173.7|17167.7|17175.2|17169.2|17175.2|17169.2|17171.7|17165.7|89
1623063300000|2021-06-07 10:55:00|17175.7|17169.7|17172.7|17166.7|17177.2|17171.2|17172.2|17166.2|41
1623063600000|2021-06-07 11:00:00|17175.2|17169.2|17189.7|17183.7|17193.7|17187.7|17175.2|17169.2|521
1623063900000|2021-06-07 11:05:00|17190.7|17184.7|17187.2|17181.2|17192.2|17186.2|17185.7|17179.7|188
1623064200000|2021-06-07 11:10:00|17186.7|17180.7|17186.7|17180.7|17188.7|17182.7|17185.7|17179.7|61
1623064500000|2021-06-07 11:15:00|17187.7|17181.7|17192.7|17186.7|17194.7|17188.7|17187.7|17181.7|222
1623064800000|2021-06-07 11:20:00|17193.7|17187.7|17195.2|17189.2|17199.7|17193.7|17192.7|17186.7|358
1623065100000|2021-06-07 11:25:00|17196.2|17190.2|17193.7|17187.7|17196.2|17190.2|17192.2|17186.2|86
1623065400000|2021-06-07 11:30:00|17194.2|17188.2|17191.7|17185.7|17194.7|17188.7|17188.7|17182.7|131
1623065700000|2021-06-07 11:35:00|17192.2|17186.2|17191.7|17185.7|17194.7|17188.7|17191.7|17185.7|62
1623066000000|2021-06-07 11:40:00|17192.2|17186.2|17194.7|17188.7|17195.7|17189.7|17191.2|17185.2|72
1623066300000|2021-06-07 11:45:00|17195.2|17189.2|17195.2|17189.2|17195.7|17189.7|17191.2|17185.2|81
1623066600000|2021-06-07 11:50:00|17195.7|17189.7|17200.7|17194.7|17206.2|17200.2|17195.2|17189.2|451
1623066900000|2021-06-07 11:55:00|17201.7|17195.7|17197.7|17191.7|17201.7|17195.7|17195.7|17189.7|138
1623067200000|2021-06-07 12:00:00|17198.7|17192.7|17193.7|17187.7|17200.2|17194.2|17192.2|17186.2|184
1623067500000|2021-06-07 12:05:00|17193.2|17187.2|17189.7|17183.7|17194.7|17188.7|17185.7|17179.7|245
1623067800000|2021-06-07 12:10:00|17189.2|17183.2|17189.2|17183.2|17189.7|17183.7|17185.7|17179.7|111
1623068100000|2021-06-07 12:15:00|17189.7|17183.7|17187.7|17181.7|17189.7|17183.7|17185.7|17179.7|95
1623068400000|2021-06-07 12:20:00|17187.2|17181.2|17179.7|17173.7|17189.7|17183.7|17179.7|17173.7|148
1623068700000|2021-06-07 12:25:00|17176.2|17170.2|17186.7|17180.7|17186.7|17180.7|17174.2|17168.2|212
1623069000000|2021-06-07 12:30:00|17187.7|17181.7|17186.7|17180.7|17189.7|17183.7|17184.7|17178.7|95
1623069300000|2021-06-07 12:35:00|17187.7|17181.7|17191.2|17185.2|17192.7|17186.7|17187.2|17181.2|77
1623069600000|2021-06-07 12:40:00|17190.7|17184.7|17186.2|17180.2|17191.7|17185.7|17184.7|17178.7|103
1623069900000|2021-06-07 12:45:00|17185.7|17179.7|17187.7|17181.7|17188.2|17182.2|17183.2|17177.2|71
1623070200000|2021-06-07 12:50:00|17188.2|17182.2|17185.7|17179.7|17189.7|17183.7|17183.7|17177.7|62
1623070500000|2021-06-07 12:55:00|17186.2|17180.2|17176.7|17170.7|17186.2|17180.2|17175.7|17169.7|198
1623070800000|2021-06-07 13:00:00|17178.7|17172.7|17174.2|17168.2|17180.2|17174.2|17171.2|17165.2|297
1623071100000|2021-06-07 13:05:00|17174.7|17168.7|17174.7|17168.7|17179.7|17173.7|17174.7|17168.7|103
1623071400000|2021-06-07 13:10:00|17175.2|17169.2|17168.7|17162.7|17176.7|17170.7|17168.7|17162.7|137
1623071700000|2021-06-07 13:15:00|17169.2|17163.2|17167.7|17161.7|17172.2|17166.2|17163.2|17157.2|314
1623072000000|2021-06-07 13:20:00|17168.2|17162.2|17172.7|17166.7|17173.7|17167.7|17166.7|17160.7|96
1623072300000|2021-06-07 13:25:00|17172.2|17166.2|17168.7|17162.7|17174.2|17168.2|17166.7|17160.7|134
1623072600000|2021-06-07 13:30:00|17169.2|17163.2|17159.7|17153.7|17174.2|17168.2|17149.7|17143.7|840
1623072900000|2021-06-07 13:35:00|17158.2|17152.2|17156.7|17150.7|17166.7|17160.7|17155.2|17149.2|401
1623073200000|2021-06-07 13:40:00|17155.7|17149.7|17155.7|17149.7|17165.7|17159.7|17152.7|17146.7|346
1623073500000|2021-06-07 13:45:00|17155.2|17149.2|17163.7|17157.7|17163.7|17157.7|17152.7|17146.7|307
1623073800000|2021-06-07 13:50:00|17164.2|17158.2|17152.7|17146.7|17165.7|17159.7|17145.2|17139.2|548
1623074100000|2021-06-07 13:55:00|17153.7|17147.7|17159.7|17153.7|17161.2|17155.2|17152.7|17146.7|193
1623074400000|2021-06-07 14:00:00|17159.2|17153.2|17145.7|17139.7|17159.2|17153.2|17142.2|17136.2|519
1623074700000|2021-06-07 14:05:00|17144.7|17138.7|17146.7|17140.7|17154.2|17148.2|17143.7|17137.7|231
1623075000000|2021-06-07 14:10:00|17146.2|17140.2|17136.7|17130.7|17148.7|17142.7|17130.7|17124.7|744
1623075300000|2021-06-07 14:15:00|17137.2|17131.2|17133.7|17127.7|17140.7|17134.7|17128.7|17122.7|419
1623075600000|2021-06-07 14:20:00|17133.2|17127.2|17147.7|17141.7|17148.7|17142.7|17132.2|17126.2|383
1623075900000|2021-06-07 14:25:00|17148.7|17142.7|17146.7|17140.7|17151.7|17145.7|17145.2|17139.2|249
1623076200000|2021-06-07 14:30:00|17145.7|17139.7|17140.2|17134.2|17147.7|17141.7|17134.7|17128.7|442
1623076500000|2021-06-07 14:35:00|17139.7|17133.7|17147.7|17141.7|17151.2|17145.2|17139.7|17133.7|184
1623076800000|2021-06-07 14:40:00|17148.2|17142.2|17152.7|17146.7|17156.7|17150.7|17146.7|17140.7|291
1623077100000|2021-06-07 14:45:00|17153.2|17147.2|17143.7|17137.7|17153.7|17147.7|17139.2|17133.2|193
1623077400000|2021-06-07 14:50:00|17144.7|17138.7|17145.2|17139.2|17149.2|17143.2|17142.7|17136.7|182
1623077700000|2021-06-07 14:55:00|17145.7|17139.7|17157.7|17151.7|17158.7|17152.7|17145.7|17139.7|255
1623078000000|2021-06-07 15:00:00|17158.2|17152.2|17157.7|17151.7|17161.7|17155.7|17154.7|17148.7|293
1623078300000|2021-06-07 15:05:00|17157.2|17151.2|17153.7|17147.7|17159.7|17153.7|17152.7|17146.7|150
1623078600000|2021-06-07 15:10:00|17152.7|17146.7|17161.2|17155.2|17162.2|17156.2|17152.7|17146.7|181
1623078900000|2021-06-07 15:15:00|17160.7|17154.7|17158.7|17152.7|17162.7|17156.7|17157.7|17151.7|147
1623079200000|2021-06-07 15:20:00|17159.2|17153.2|17141.2|17135.2|17159.2|17153.2|17137.2|17131.2|375
1623079500000|2021-06-07 15:25:00|17141.7|17135.7|17136.2|17130.2|17144.2|17138.2|17130.7|17124.7|381
1623079800000|2021-06-07 15:30:00|17135.7|17129.7|17112.7|17106.7|17136.2|17130.2|17103.2|17097.2|1264
1623080100000|2021-06-07 15:35:00|17113.2|17107.2|17116.7|17110.7|17118.2|17112.2|17106.7|17100.7|351
1623080400000|2021-06-07 15:40:00|17116.2|17110.2|17113.7|17107.7|17118.2|17112.2|17107.7|17101.7|253
1623080700000|2021-06-07 15:45:00|17114.2|17108.2|17123.7|17117.7|17124.7|17118.7|17112.7|17106.7|263
1623081000000|2021-06-07 15:50:00|17124.7|17118.7|17132.2|17126.2|17134.7|17128.7|17124.7|17118.7|295
1623081300000|2021-06-07 15:55:00|17132.7|17126.7|17139.7|17133.7|17139.7|17133.7|17130.7|17124.7|313
1623081600000|2021-06-07 16:00:00|17140.2|17134.2|17143.7|17137.7|17146.7|17140.7|17140.2|17134.2|323
1623081900000|2021-06-07 16:05:00|17144.2|17138.2|17148.7|17142.7|17152.2|17146.2|17144.2|17138.2|200
1623082200000|2021-06-07 16:10:00|17149.7|17143.7|17149.2|17143.2|17151.7|17145.7|17146.7|17140.7|116
1623082500000|2021-06-07 16:15:00|17150.2|17144.2|17146.2|17140.2|17151.7|17145.7|17145.7|17139.7|125
1623082800000|2021-06-07 16:20:00|17146.7|17140.7|17145.2|17139.2|17149.7|17143.7|17145.2|17139.2|101
1623083100000|2021-06-07 16:25:00|17146.2|17140.2|17140.7|17134.7|17146.7|17140.7|17135.2|17129.2|235
1623083400000|2021-06-07 16:30:00|17143.2|17137.2|17138.7|17132.7|17145.2|17139.2|17135.7|17129.7|164
1623083700000|2021-06-07 16:35:00|17138.2|17132.2|17138.2|17132.2|17138.7|17132.7|17130.7|17124.7|113
1623084000000|2021-06-07 16:40:00|17142.2|17136.2|17143.7|17137.7|17146.7|17140.7|17139.7|17133.7|166
1623084300000|2021-06-07 16:45:00|17143.2|17137.2|17142.7|17136.7|17143.7|17137.7|17139.7|17133.7|50
1623084600000|2021-06-07 16:50:00|17143.7|17137.7|17144.7|17138.7|17145.2|17139.2|17140.7|17134.7|34
1623084900000|2021-06-07 16:55:00|17144.2|17138.2|17140.2|17134.2|17147.2|17141.2|17138.2|17132.2|95
1623085200000|2021-06-07 17:00:00|17140.7|17134.7|17138.2|17132.2|17141.7|17135.7|17135.7|17129.7|56
1623085500000|2021-06-07 17:05:00|17137.7|17131.7|17131.7|17125.7|17138.2|17132.2|17129.7|17123.7|97
1623085800000|2021-06-07 17:10:00|17132.2|17126.2|17128.7|17122.7|17132.2|17126.2|17123.7|17117.7|188
1623086100000|2021-06-07 17:15:00|17129.2|17123.2|17133.2|17127.2|17135.7|17129.7|17126.2|17120.2|84
1623086400000|2021-06-07 17:20:00|17132.2|17126.2|17136.7|17130.7|17141.2|17135.2|17132.2|17126.2|75
1623086700000|2021-06-07 17:25:00|17135.7|17129.7|17134.7|17128.7|17138.2|17132.2|17134.2|17128.2|38
1623087000000|2021-06-07 17:30:00|17136.2|17130.2|17143.7|17137.7|17145.2|17139.2|17134.2|17128.2|101
1623087300000|2021-06-07 17:35:00|17142.7|17136.7|17139.7|17133.7|17143.2|17137.2|17138.2|17132.2|52
1623087600000|2021-06-07 17:40:00|17139.2|17133.2|17132.7|17126.7|17140.7|17134.7|17131.7|17125.7|104
1623087900000|2021-06-07 17:45:00|17132.2|17126.2|17130.2|17124.2|17133.7|17127.7|17124.7|17118.7|100
1623088200000|2021-06-07 17:50:00|17130.7|17124.7|17133.2|17127.2|17133.7|17127.7|17129.2|17123.2|140
1623088500000|2021-06-07 17:55:00|17132.2|17126.2|17131.7|17125.7|17134.7|17128.7|17130.2|17124.2|59
1623088800000|2021-06-07 18:00:00|17130.2|17124.2|17128.2|17122.2|17132.7|17126.7|17128.2|17122.2|73
1623089100000|2021-06-07 18:05:00|17127.7|17121.7|17139.7|17133.7|17139.7|17133.7|17127.7|17121.7|57
1623089400000|2021-06-07 18:10:00|17140.7|17134.7|17144.7|17138.7|17144.7|17138.7|17139.7|17133.7|67
1623089700000|2021-06-07 18:15:00|17147.7|17141.7|17154.2|17148.2|17158.2|17152.2|17147.7|17141.7|385
1623090000000|2021-06-07 18:20:00|17155.2|17149.2|17155.2|17149.2|17166.2|17160.2|17154.7|17148.7|243
1623090300000|2021-06-07 18:25:00|17154.2|17148.2|17163.7|17157.7|17165.2|17159.2|17154.2|17148.2|85
1623090600000|2021-06-07 18:30:00|17164.7|17158.7|17167.7|17161.7|17169.2|17163.2|17163.7|17157.7|175
1623090900000|2021-06-07 18:35:00|17167.2|17161.2|17169.2|17163.2|17175.2|17169.2|17166.2|17160.2|298
1623091200000|2021-06-07 18:40:00|17168.2|17162.2|17170.2|17164.2|17175.2|17169.2|17166.2|17160.2|83
1623091500000|2021-06-07 18:45:00|17171.2|17165.2|17165.7|17159.7|17171.2|17165.2|17162.2|17156.2|58
1623091800000|2021-06-07 18:50:00|17166.7|17160.7|17164.2|17158.2|17170.7|17164.7|17163.7|17157.7|37
1623092100000|2021-06-07 18:55:00|17165.2|17159.2|17176.7|17170.7|17179.2|17173.2|17164.2|17158.2|218
1623092400000|2021-06-07 19:00:00|17179.7|17173.7|17181.7|17175.7|17186.2|17180.2|17177.7|17171.7|262
1623092700000|2021-06-07 19:05:00|17182.7|17176.7|17181.2|17175.2|17184.2|17178.2|17178.2|17172.2|53
1623093000000|2021-06-07 19:10:00|17181.7|17175.7|17182.7|17176.7|17184.7|17178.7|17178.7|17172.7|54
1623093300000|2021-06-07 19:15:00|17182.2|17176.2|17188.2|17182.2|17191.7|17185.7|17182.2|17176.2|211
1623093600000|2021-06-07 19:20:00|17187.7|17181.7|17189.7|17183.7|17189.7|17183.7|17187.2|17181.2|36
1623093900000|2021-06-07 19:25:00|17189.2|17183.2|17182.7|17176.7|17190.2|17184.2|17182.2|17176.2|38
1623094200000|2021-06-07 19:30:00|17183.2|17177.2|17179.7|17173.7|17186.7|17180.7|17178.2|17172.2|45
1623094500000|2021-06-07 19:35:00|17180.7|17174.7|17171.2|17165.2|17180.7|17174.7|17170.2|17164.2|89
1623094800000|2021-06-07 19:40:00|17171.7|17165.7|17174.7|17168.7|17179.7|17173.7|17171.7|17165.7|62
1623095100000|2021-06-07 19:45:00|17173.7|17167.7|17170.7|17164.7|17175.2|17169.2|17166.2|17160.2|80
1623095400000|2021-06-07 19:50:00|17171.2|17165.2|17180.2|17174.2|17181.7|17175.7|17171.2|17165.2|64
1623095700000|2021-06-07 19:55:00|17179.2|17173.2|17178.2|17172.2|17180.2|17174.2|17174.2|17168.2|61
1623096000000|2021-06-07 20:00:00|17179.2|17173.2|17181.7|17175.7|17186.2|17180.2|17178.2|17172.2|92
1623096300000|2021-06-07 20:05:00|17181.2|17175.2|17177.2|17171.2|17182.2|17176.2|17176.2|17170.2|43
1623096600000|2021-06-07 20:10:00|17176.2|17170.2|17174.7|17168.7|17176.2|17170.2|17174.2|17168.2|16
1623096900000|2021-06-07 20:15:00|17175.2|17169.2|17174.7|17168.7|17175.2|17169.2|17172.2|17166.2|36
1623097200000|2021-06-07 20:20:00|17174.2|17168.2|17170.7|17164.7|17174.2|17168.2|17168.7|17162.7|58
1623097500000|2021-06-07 20:25:00|17171.7|17165.7|17173.7|17167.7|17174.7|17168.7|17169.2|17163.2|41
1623097800000|2021-06-07 20:30:00|17173.2|17167.2|17170.7|17164.7|17176.2|17170.2|17170.2|17164.2|66
1623098100000|2021-06-07 20:35:00|17171.2|17165.2|17173.2|17167.2|17173.2|17167.2|17167.7|17161.7|77
1623098400000|2021-06-07 20:40:00|17174.2|17168.2|17168.2|17162.2|17174.2|17168.2|17165.7|17159.7|94
1623098700000|2021-06-07 20:45:00|17168.7|17162.7|17169.7|17163.7|17171.2|17165.2|17166.7|17160.7|60
1623099000000|2021-06-07 20:50:00|17170.2|17164.2|17171.7|17165.7|17172.2|17166.2|17167.2|17161.2|77
1623099300000|2021-06-07 20:55:00|17171.2|17165.2|17166.7|17160.7|17171.7|17165.7|17166.2|17160.2|104
1623099600000|2021-06-07 21:00:00|17170.7|17156.7|17169.9|17155.9|17170.7|17156.7|17169.7|17155.7|0
1623099900000|2021-06-07 21:05:00|17170|17156|17172.6|17158.6|17172.8|17158.8|17170|17156|0
1623100200000|2021-06-07 21:10:00|17172.4|17158.4|17171.4|17157.4|17172.7|17158.7|17171.4|17157.4|0
1623100500000|2021-06-07 21:15:00|17171.3|17157.3|17171.2|17157.2|17171.5|17157.5|17171.1|17157.1|0
1623100800000|2021-06-07 21:20:00|17171.5|17157.5|17170.2|17156.2|17171.6|17157.6|17169.7|17155.7|0
1623101100000|2021-06-07 21:25:00|17170.4|17156.4|17170.7|17156.7|17170.9|17156.9|17170.4|17156.4|0
1623101400000|2021-06-07 21:30:00|17171|17157|17170.4|17156.4|17171.3|17157.3|17170.3|17156.3|0
1623101700000|2021-06-07 21:35:00|17169.5|17155.5|17169.4|17155.4|17169.6|17155.6|17169.4|17155.4|0
1623102000000|2021-06-07 21:40:00|17169.6|17155.6|17169.5|17155.5|17170.2|17156.2|17169.5|17155.5|0
1623102600000|2021-06-07 21:50:00|17169.2|17155.2|17169.3|17155.3|17169.3|17155.3|17169|17155|0
1623102900000|2021-06-07 21:55:00|17169.4|17155.4|17169.6|17155.6|17169.6|17155.6|17169.4|17155.4|0
1623103200000|2021-06-07 22:00:00|17170.1|17156.1|17167.7|17153.7|17171.2|17157.2|17167|17153|0
1623103500000|2021-06-07 22:05:00|17168.4|17154.4|17165.5|17151.5|17168.4|17154.4|17164.8|17150.8|0
1623103800000|2021-06-07 22:10:00|17165.9|17151.9|17165.9|17151.9|17167|17153|17165.2|17151.2|0
1623104100000|2021-06-07 22:15:00|17165.2|17151.2|17165.2|17151.2|17167.3|17153.3|17164.5|17150.5|0
1623104400000|2021-06-07 22:20:00|17165.5|17151.5|17167|17153|17167|17153|17165.5|17151.5|0
1623104700000|2021-06-07 22:25:00|17166.6|17152.6|17166.2|17152.2|17167|17153|17165.5|17151.5|0
1623105000000|2021-06-07 22:30:00|17167|17153|17165.9|17151.9|17167.7|17153.7|17165.2|17151.2|0
1623105300000|2021-06-07 22:35:00|17165.2|17151.2|17166.2|17152.2|17166.9|17152.9|17163.8|17149.8|0
1623105600000|2021-06-07 22:40:00|17165.8|17151.8|17164.7|17150.7|17166.2|17152.2|17164.7|17150.7|0
1623105900000|2021-06-07 22:45:00|17165.1|17151.1|17163.3|17149.3|17165.5|17151.5|17163.3|17149.3|0
1623106200000|2021-06-07 22:50:00|17161.6|17147.6|17162.3|17148.3|17162.3|17148.3|17161.6|17147.6|0
1623106500000|2021-06-07 22:55:00|17162|17148|17161.6|17147.6|17162.3|17148.3|17161.6|17147.6|0
1623106800000|2021-06-07 23:00:00|17162.3|17148.3|17164.5|17150.5|17165.2|17151.2|17162|17148|0
1623107100000|2021-06-07 23:05:00|17164.1|17150.1|17162.3|17148.3|17164.5|17150.5|17161.6|17147.6|0
1623107400000|2021-06-07 23:10:00|17163.1|17149.1|17165.9|17151.9|17165.9|17151.9|17162.3|17148.3|0
1623107700000|2021-06-07 23:15:00|17165.5|17151.5|17166.6|17152.6|17167.3|17153.3|17163.8|17149.8|0
1623108000000|2021-06-07 23:20:00|17168|17154|17172.3|17158.3|17173|17159|17167.3|17153.3|0
1623108300000|2021-06-07 23:25:00|17171.9|17157.9|17169.4|17155.4|17172.3|17158.3|17168.7|17154.7|0
1623108600000|2021-06-07 23:30:00|17168.7|17154.7|17168.9|17154.9|17170.2|17156.2|17165.5|17151.5|0
1623108900000|2021-06-07 23:35:00|17169.3|17155.3|17168.9|17154.9|17170.3|17156.3|17168.2|17154.2|0
1623109200000|2021-06-07 23:40:00|17169.6|17155.6|17166.1|17152.1|17169.6|17155.6|17166.1|17152.1|0
1623109500000|2021-06-07 23:45:00|17166.8|17152.8|17166.8|17152.8|17167.5|17153.5|17165.4|17151.4|0
1623109800000|2021-06-07 23:50:00|17166.1|17152.1|17165.4|17151.4|17168.9|17154.9|17164|17150|0
1623110100000|2021-06-07 23:55:00|17165.7|17151.7|17166.1|17152.1|17166.1|17152.1|17164.3|17150.3|0
1623110400000|2021-06-08 00:00:00|17165.4|17151.4|17166.8|17152.8|17166.8|17152.8|17164|17150|0
1623110700000|2021-06-08 00:05:00|17166.4|17152.4|17172.5|17158.5|17173.2|17159.2|17166.1|17152.1|0
1623111000000|2021-06-08 00:10:00|17173.2|17159.2|17178.2|17164.2|17181|17167|17171.8|17157.8|0
1623111300000|2021-06-08 00:15:00|17178.9|17164.9|17177.8|17163.8|17183.4|17169.4|17176.8|17162.8|0
1623111600000|2021-06-08 00:20:00|17177.5|17163.5|17176|17162|17181.1|17167.1|17175.8|17161.8|0
1623111900000|2021-06-08 00:25:00|17177|17163|17175.3|17161.3|17178.2|17164.2|17170.1|17156.1|0
1623112200000|2021-06-08 00:30:00|17174.3|17160.3|17176|17162|17179.2|17165.2|17173.2|17159.2|0
1623112500000|2021-06-08 00:35:00|17176.2|17162.2|17178.1|17164.1|17180.9|17166.9|17176.2|17162.2|0
1623112800000|2021-06-08 00:40:00|17178.5|17164.5|17182.8|17168.8|17182.8|17168.8|17176|17162|0
1623113100000|2021-06-08 00:45:00|17183|17169|17187.7|17183.7|17202.2|17198.2|17179.2|17169|2746
1623113400000|2021-06-08 00:50:00|17186.7|17182.7|17186.7|17182.7|17197.2|17193.2|17186.7|17182.7|953
1623113700000|2021-06-08 00:55:00|17187.2|17183.2|17153.7|17149.7|17189.2|17185.2|17153.7|17149.7|1932
1623114000000|2021-06-08 01:00:00|17152.2|17148.2|17165.7|17161.7|17172.2|17168.2|17139.2|17135.2|4267
1623114300000|2021-06-08 01:05:00|17165.2|17161.2|17152.2|17148.2|17180.2|17176.2|17145.2|17141.2|2505
1623114600000|2021-06-08 01:10:00|17151.7|17147.7|17183.2|17179.2|17191.7|17187.7|17148.7|17144.7|2692
1623114900000|2021-06-08 01:15:00|17185.2|17181.2|17155.2|17151.2|17186.7|17182.7|17152.7|17148.7|2962
1623115200000|2021-06-08 01:20:00|17156.2|17152.2|17174.7|17170.7|17175.2|17171.2|17146.7|17142.7|2298
1623115500000|2021-06-08 01:25:00|17174.2|17170.2|17178.7|17174.7|17184.2|17180.2|17162.2|17158.2|1718
1623115800000|2021-06-08 01:30:00|17177.2|17173.2|17122.7|17118.7|17179.2|17175.2|17119.7|17115.7|3640
1623116100000|2021-06-08 01:35:00|17122.2|17118.2|17135.2|17131.2|17147.2|17143.2|17121.7|17117.7|2227
1623116400000|2021-06-08 01:40:00|17136.2|17132.2|17143.3|17139.3|17153.8|17149.8|17133.2|17129.2|1620
1623116700000|2021-06-08 01:45:00|17142.8|17138.8|17149.3|17145.3|17152.8|17148.8|17125.3|17121.3|2006
1623117000000|2021-06-08 01:50:00|17150.3|17146.3|17121.3|17117.3|17152.8|17148.8|17109.3|17105.3|2821
1623117300000|2021-06-08 01:55:00|17120.8|17116.8|17102.3|17098.3|17122.8|17118.8|17086.8|17082.8|4456
1623117600000|2021-06-08 02:00:00|17101.3|17097.3|17108.3|17104.3|17122.3|17118.3|17095.3|17091.3|2510
1623117900000|2021-06-08 02:05:00|17108.8|17104.8|17130.8|17126.8|17132.8|17128.8|17106.3|17102.3|1683
1623118200000|2021-06-08 02:10:00|17131.8|17127.8|17122.3|17118.3|17138.8|17134.8|17121.8|17117.8|1236
1623118500000|2021-06-08 02:15:00|17121.8|17117.8|17132.3|17128.3|17136.3|17132.3|17118.8|17114.8|1062
1623118800000|2021-06-08 02:20:00|17133.8|17129.8|17104.8|17100.8|17136.8|17132.8|17097.3|17093.3|2069
1623119100000|2021-06-08 02:25:00|17102.8|17098.8|17077.8|17073.8|17109.8|17105.8|17063.3|17059.3|3912
1623119400000|2021-06-08 02:30:00|17075.8|17071.8|17084.8|17080.8|17090.3|17086.3|17075.3|17071.3|1853
1623119700000|2021-06-08 02:35:00|17085.3|17081.3|17047.3|17043.3|17085.3|17081.3|17041.3|17037.3|3814
1623120000000|2021-06-08 02:40:00|17047.8|17043.8|17068.8|17064.8|17073.3|17069.3|17045.3|17041.3|1930
1623120300000|2021-06-08 02:45:00|17063.8|17059.8|17095.3|17091.3|17098.8|17094.8|17053.3|17049.3|2824
1623120600000|2021-06-08 02:50:00|17095.8|17091.8|17089.3|17085.3|17097.8|17093.8|17086.8|17082.8|967
1623120900000|2021-06-08 02:55:00|17089.8|17085.8|17074.3|17070.3|17095.8|17091.8|17070.8|17066.8|1374
1623121200000|2021-06-08 03:00:00|17073.8|17069.8|17080.3|17076.3|17089.8|17085.8|17066.8|17062.8|1258
1623121500000|2021-06-08 03:05:00|17079.3|17075.3|17075.8|17071.8|17084.3|17080.3|17056.8|17052.8|1785
1623121800000|2021-06-08 03:10:00|17076.3|17072.3|17087.8|17083.8|17087.8|17083.8|17063.3|17059.3|989
1623122100000|2021-06-08 03:15:00|17088.8|17084.8|17071.8|17067.8|17095.8|17091.8|17071.3|17067.3|1318
1623122400000|2021-06-08 03:20:00|17071.3|17067.3|17063.3|17059.3|17078.3|17074.3|17060.3|17056.3|1185
1623122700000|2021-06-08 03:25:00|17062.8|17058.8|17055.8|17051.8|17076.8|17072.8|17052.8|17048.8|1640
1623123000000|2021-06-08 03:30:00|17054.8|17050.8|17045.8|17041.8|17065.8|17061.8|17037.8|17033.8|2461
1623123300000|2021-06-08 03:35:00|17044.8|17040.8|17069.8|17065.8|17070.3|17066.3|17044.8|17040.8|1228
1623123600000|2021-06-08 03:40:00|17069.3|17065.3|17075.3|17071.3|17079.8|17075.8|17067.3|17063.3|957
1623123900000|2021-06-08 03:45:00|17075.8|17071.8|17073.8|17069.8|17085.8|17081.8|17062.8|17058.8|1288
1623124200000|2021-06-08 03:50:00|17073.3|17069.3|17074.3|17070.3|17077.3|17073.3|17062.3|17058.3|670
1623124500000|2021-06-08 03:55:00|17074.8|17070.8|17111.3|17107.3|17115.3|17111.3|17072.3|17068.3|2313
1623124800000|2021-06-08 04:00:00|17111.8|17107.8|17108.8|17104.8|17119.3|17115.3|17106.8|17102.8|1373
1623125100000|2021-06-08 04:05:00|17108.3|17104.3|17105.8|17101.8|17114.3|17110.3|17103.3|17099.3|798
1623125400000|2021-06-08 04:10:00|17106.8|17102.8|17105.3|17101.3|17110.3|17106.3|17091.3|17087.3|1023
1623125700000|2021-06-08 04:15:00|17105.8|17101.8|17101.3|17097.3|17109.3|17105.3|17091.8|17087.8|1051
1623126000000|2021-06-08 04:20:00|17101.8|17097.8|17088.3|17084.3|17103.3|17099.3|17084.8|17080.8|1065
1623126300000|2021-06-08 04:25:00|17087.8|17083.8|17080.3|17076.3|17089.8|17085.8|17071.3|17067.3|977
1623126600000|2021-06-08 04:30:00|17078.8|17074.8|17104.3|17100.3|17104.3|17100.3|17074.3|17070.3|1317
1623126900000|2021-06-08 04:35:00|17105.3|17101.3|17091.8|17087.8|17107.8|17103.8|17089.3|17085.3|986
1623127200000|2021-06-08 04:40:00|17091.3|17087.3|17101.8|17097.8|17103.3|17099.3|17090.3|17086.3|451
1623127500000|2021-06-08 04:45:00|17102.3|17098.3|17109.8|17105.8|17110.8|17106.8|17100.8|17096.8|889
1623127800000|2021-06-08 04:50:00|17109.3|17105.3|17095.8|17091.8|17114.8|17110.8|17091.8|17087.8|720
1623128100000|2021-06-08 04:55:00|17096.3|17092.3|17097.8|17093.8|17104.3|17100.3|17087.8|17083.8|695
1623128400000|2021-06-08 05:00:00|17098.3|17094.3|17092.3|17088.3|17099.8|17095.8|17081.8|17077.8|957
1623128700000|2021-06-08 05:05:00|17092.8|17088.8|17084.3|17080.3|17094.8|17090.8|17077.8|17073.8|723
1623129000000|2021-06-08 05:10:00|17083.3|17079.3|17070.8|17066.8|17085.8|17081.8|17068.8|17064.8|921
1623129300000|2021-06-08 05:15:00|17071.3|17067.3|17080.8|17076.8|17086.3|17082.3|17070.3|17066.3|918
1623129600000|2021-06-08 05:20:00|17080.3|17076.3|17078.8|17074.8|17081.8|17077.8|17073.3|17069.3|751
1623129900000|2021-06-08 05:25:00|17078.3|17074.3|17069.8|17065.8|17082.3|17078.3|17064.8|17060.8|1570
1623130200000|2021-06-08 05:30:00|17067.4|17063.4|17086.4|17082.4|17088.9|17084.9|17065.4|17061.4|1538
1623130500000|2021-06-08 05:35:00|17086.9|17082.9|17088.4|17084.4|17090.4|17086.4|17083.4|17079.4|730
1623130800000|2021-06-08 05:40:00|17088.9|17084.9|17094.9|17090.9|17096.9|17092.9|17084.9|17080.9|1539
1623131100000|2021-06-08 05:45:00|17099.8|17085.8|17095.1|17081.1|17100.3|17086.3|17094.8|17080.8|5
1623131400000|2021-06-08 05:50:00|17094.9|17080.9|17095.7|17081.7|17098.2|17084.2|17094.9|17080.9|0
1623131700000|2021-06-08 05:55:00|17097.8|17083.8|17098.7|17084.7|17099.4|17085.4|17095.5|17081.5|0
1623132000000|2021-06-08 06:00:00|17096.7|17082.7|17106.6|17092.6|17106.6|17092.6|17094.2|17080.2|0
1623132300000|2021-06-08 06:05:00|17106.8|17092.8|17105.9|17091.9|17108|17094|17105.9|17091.9|0
1623132600000|2021-06-08 06:10:00|17104.8|17090.8|17106.6|17092.6|17107.6|17093.6|17101.7|17087.7|0
1623132900000|2021-06-08 06:15:00|17099|17085|17091.8|17077.8|17100.3|17086.3|17091.8|17077.8|0
1623133200000|2021-06-08 06:20:00|17089.8|17075.8|17091.2|17077.2|17091.4|17077.4|17088.4|17074.4|0
1623133500000|2021-06-08 06:25:00|17091.1|17077.1|17093.2|17079.2|17093.2|17079.2|17089.2|17075.2|0
1623133800000|2021-06-08 06:30:00|17093.3|17079.3|17090.8|17076.8|17095.6|17081.6|17090.4|17076.4|0
1623134100000|2021-06-08 06:35:00|17090.7|17076.7|17091.5|17077.5|17092.8|17078.8|17088.7|17074.7|0
1623134400000|2021-06-08 06:40:00|17091.4|17077.4|17099.3|17085.3|17100|17086|17088.7|17074.7|0
1623134700000|2021-06-08 06:45:00|17098.7|17084.7|17088.2|17074.2|17099.3|17085.3|17088.2|17074.2|0
1623135000000|2021-06-08 06:50:00|17086.1|17072.1|17077.9|17063.9|17088.2|17074.2|17073.9|17059.9|0
1623135300000|2021-06-08 06:55:00|17078|17064|17084.2|17070.2|17086.2|17072.2|17077.9|17063.9|0
1623135600000|2021-06-08 07:00:00|17084.8|17070.8|17073.9|17067.9|17101.4|17095.4|17073.4|17067.4|906
1623135900000|2021-06-08 07:05:00|17074.4|17068.4|17069.4|17063.4|17083.9|17077.9|17067.9|17061.9|550
1623136200000|2021-06-08 07:10:00|17069.9|17063.9|17059.9|17053.9|17069.9|17063.9|17054.4|17048.4|689
1623136500000|2021-06-08 07:15:00|17058.9|17052.9|17060.4|17054.4|17065.4|17059.4|17050.9|17044.9|448
1623136800000|2021-06-08 07:20:00|17059.4|17053.4|17061.9|17055.9|17068.4|17062.4|17058.9|17052.9|208
1623137100000|2021-06-08 07:25:00|17062.4|17056.4|17066.9|17060.9|17069.4|17063.4|17055.4|17049.4|243
1623137400000|2021-06-08 07:30:00|17066.4|17060.4|17066.4|17060.4|17071.9|17065.9|17064.4|17058.4|152
1623137700000|2021-06-08 07:35:00|17066.9|17060.9|17058.4|17052.4|17066.9|17060.9|17057.4|17051.4|149
1623138000000|2021-06-08 07:40:00|17057.9|17051.9|17064.4|17058.4|17064.4|17058.4|17057.4|17051.4|110
1623138300000|2021-06-08 07:45:00|17064.9|17058.9|17068.4|17062.4|17071.9|17065.9|17062.9|17056.9|167
1623138600000|2021-06-08 07:50:00|17067.4|17061.4|17063.4|17057.4|17068.4|17062.4|17062.4|17056.4|108
1623138900000|2021-06-08 07:55:00|17064.4|17058.4|17063.4|17057.4|17066.4|17060.4|17061.4|17055.4|65
1623139200000|2021-06-08 08:00:00|17062.4|17056.4|17065.9|17059.9|17067.4|17061.4|17060.4|17054.4|99
1623139500000|2021-06-08 08:05:00|17066.4|17060.4|17063.9|17057.9|17067.4|17061.4|17060.9|17054.9|56
1623139800000|2021-06-08 08:10:00|17064.4|17058.4|17057.4|17051.4|17064.4|17058.4|17056.4|17050.4|134
1623140100000|2021-06-08 08:15:00|17057.9|17051.9|17058.4|17052.4|17058.9|17052.9|17049.9|17043.9|434
1623140400000|2021-06-08 08:20:00|17059.4|17053.4|17057.4|17051.4|17060.4|17054.4|17055.4|17049.4|72
1623140700000|2021-06-08 08:25:00|17056.4|17050.4|17053.9|17047.9|17056.4|17050.4|17050.4|17044.4|144
1623141000000|2021-06-08 08:30:00|17054.4|17048.4|17063.4|17057.4|17063.9|17057.9|17053.9|17047.9|112
1623141300000|2021-06-08 08:35:00|17063.9|17057.9|17061.4|17055.4|17064.4|17058.4|17060.9|17054.9|70
1623141600000|2021-06-08 08:40:00|17061.9|17055.9|17067.4|17061.4|17067.9|17061.9|17061.4|17055.4|173
1623141900000|2021-06-08 08:45:00|17066.9|17060.9|17067.9|17061.9|17069.4|17063.4|17066.9|17060.9|92
1623142200000|2021-06-08 08:50:00|17067.4|17061.4|17080.4|17074.4|17080.4|17074.4|17067.4|17061.4|323
1623142500000|2021-06-08 08:55:00|17081.9|17075.9|17084.4|17078.4|17086.4|17080.4|17079.4|17073.4|363
1623142800000|2021-06-08 09:00:00|17084.9|17078.9|17089.4|17083.4|17089.4|17083.4|17079.4|17073.4|307
1623143100000|2021-06-08 09:05:00|17088.9|17082.9|17104.4|17098.4|17104.4|17098.4|17088.9|17082.9|779
1623143400000|2021-06-08 09:10:00|17105.4|17099.4|17103.4|17097.4|17106.4|17100.4|17100.4|17094.4|295
1623143700000|2021-06-08 09:15:00|17103.9|17097.9|17101.4|17095.4|17108.9|17102.9|17101.4|17095.4|269
1623144000000|2021-06-08 09:20:00|17102.4|17096.4|17108.4|17102.4|17109.4|17103.4|17098.4|17092.4|265
1623144300000|2021-06-08 09:25:00|17109.4|17103.4|17099.9|17093.9|17111.4|17105.4|17098.4|17092.4|219
1623144600000|2021-06-08 09:30:00|17098.9|17092.9|17101.9|17095.9|17102.9|17096.9|17098.4|17092.4|71
1623144900000|2021-06-08 09:35:00|17102.4|17096.4|17099.4|17093.4|17103.4|17097.4|17097.4|17091.4|83
1623145200000|2021-06-08 09:40:00|17098.9|17092.9|17096.4|17090.4|17099.4|17093.4|17093.9|17087.9|141
1623145500000|2021-06-08 09:45:00|17096.9|17090.9|17095.4|17089.4|17101.4|17095.4|17093.9|17087.9|126
1623145800000|2021-06-08 09:50:00|17095.9|17089.9|17099.9|17093.9|17101.4|17095.4|17093.9|17087.9|76
1623146100000|2021-06-08 09:55:00|17099.4|17093.4|17101.4|17095.4|17101.9|17095.9|17095.9|17089.9|73
1623146400000|2021-06-08 10:00:00|17100.9|17094.9|17094.9|17088.9|17101.9|17095.9|17094.4|17088.4|126
1623146700000|2021-06-08 10:05:00|17095.4|17089.4|17094.9|17088.9|17099.4|17093.4|17093.4|17087.4|72
1623147000000|2021-06-08 10:10:00|17095.4|17089.4|17091.4|17085.4|17095.9|17089.9|17090.4|17084.4|141
1623147300000|2021-06-08 10:15:00|17090.9|17084.9|17066.4|17060.4|17090.9|17084.9|17065.9|17059.9|833
1623147600000|2021-06-08 10:20:00|17065.4|17059.4|17067.4|17061.4|17072.4|17066.4|17061.9|17055.9|345
1623147900000|2021-06-08 10:25:00|17066.4|17060.4|17053.4|17047.4|17066.4|17060.4|17050.9|17044.9|587
1623148200000|2021-06-08 10:30:00|17052.4|17046.4|17046.4|17040.4|17052.4|17046.4|17016.4|17010.4|1832
1623148500000|2021-06-08 10:35:00|17045.9|17039.9|17067.9|17061.9|17071.4|17065.4|17043.9|17037.9|983
1623148800000|2021-06-08 10:40:00|17069.4|17063.4|17063.9|17057.9|17069.9|17063.9|17062.4|17056.4|280
1623149100000|2021-06-08 10:45:00|17065.4|17059.4|17069.4|17063.4|17070.4|17064.4|17064.4|17058.4|193
1623149400000|2021-06-08 10:50:00|17070.4|17064.4|17070.4|17064.4|17074.4|17068.4|17069.9|17063.9|180
1623149700000|2021-06-08 10:55:00|17071.4|17065.4|17079.4|17073.4|17081.4|17075.4|17071.4|17065.4|348
1623150000000|2021-06-08 11:00:00|17078.9|17072.9|17080.4|17074.4|17083.4|17077.4|17078.9|17072.9|256
1623150300000|2021-06-08 11:05:00|17081.4|17075.4|17096.4|17090.4|17098.4|17092.4|17080.4|17074.4|456
1623150600000|2021-06-08 11:10:00|17095.9|17089.9|17092.4|17086.4|17096.4|17090.4|17086.9|17080.9|237
1623150900000|2021-06-08 11:15:00|17092.9|17086.9|17090.9|17084.9|17093.9|17087.9|17088.9|17082.9|165
1623151200000|2021-06-08 11:20:00|17091.4|17085.4|17092.9|17086.9|17093.4|17087.4|17087.4|17081.4|118
1623151500000|2021-06-08 11:25:00|17092.4|17086.4|17088.4|17082.4|17096.4|17090.4|17086.9|17080.9|144
1623151800000|2021-06-08 11:30:00|17089.4|17083.4|17083.9|17077.9|17089.9|17083.9|17082.9|17076.9|162
1623152100000|2021-06-08 11:35:00|17083.4|17077.4|17087.9|17081.9|17089.4|17083.4|17081.9|17075.9|187
1623152400000|2021-06-08 11:40:00|17088.4|17082.4|17095.4|17089.4|17098.4|17092.4|17087.9|17081.9|217
1623152700000|2021-06-08 11:45:00|17095.9|17089.9|17094.4|17088.4|17097.4|17091.4|17091.4|17085.4|155
1623153000000|2021-06-08 11:50:00|17093.9|17087.9|17094.4|17088.4|17097.4|17091.4|17093.9|17087.9|103
1623153300000|2021-06-08 11:55:00|17094.9|17088.9|17096.4|17090.4|17096.4|17090.4|17091.9|17085.9|81
1623153600000|2021-06-08 12:00:00|17097.4|17091.4|17090.4|17084.4|17104.4|17098.4|17089.4|17083.4|333
1623153900000|2021-06-08 12:05:00|17089.9|17083.9|17089.4|17083.4|17095.4|17089.4|17088.9|17082.9|94
1623154200000|2021-06-08 12:10:00|17090.9|17084.9|17090.4|17084.4|17092.9|17086.9|17087.4|17081.4|123
1623154500000|2021-06-08 12:15:00|17088.9|17082.9|17100.9|17094.9|17100.9|17094.9|17088.4|17082.4|141
1623154800000|2021-06-08 12:20:00|17101.4|17095.4|17103.4|17097.4|17105.4|17099.4|17100.9|17094.9|330
1623155100000|2021-06-08 12:25:00|17104.4|17098.4|17122.4|17116.4|17128.4|17122.4|17104.4|17098.4|1082
1623155400000|2021-06-08 12:30:00|17124.4|17118.4|17120.9|17114.9|17127.4|17121.4|17117.4|17111.4|387
1623155700000|2021-06-08 12:35:00|17120.4|17114.4|17119.4|17113.4|17122.4|17116.4|17117.4|17111.4|150
1623156000000|2021-06-08 12:40:00|17118.4|17112.4|17120.9|17114.9|17122.4|17116.4|17116.4|17110.4|168
1623156300000|2021-06-08 12:45:00|17120.4|17114.4|17114.4|17108.4|17122.4|17116.4|17113.9|17107.9|279
1623156600000|2021-06-08 12:50:00|17113.9|17107.9|17116.9|17110.9|17117.4|17111.4|17111.9|17105.9|204
1623156900000|2021-06-08 12:55:00|17117.4|17111.4|17113.9|17107.9|17118.9|17112.9|17110.9|17104.9|116
1623157200000|2021-06-08 13:00:00|17114.4|17108.4|17121.4|17115.4|17121.4|17115.4|17113.9|17107.9|144
1623157500000|2021-06-08 13:05:00|17124.4|17118.4|17118.4|17112.4|17124.4|17118.4|17118.4|17112.4|185
1623157800000|2021-06-08 13:10:00|17117.4|17111.4|17119.4|17113.4|17123.4|17117.4|17115.9|17109.9|85
1623158100000|2021-06-08 13:15:00|17119.9|17113.9|17121.9|17115.9|17122.9|17116.9|17119.9|17113.9|68
1623158400000|2021-06-08 13:20:00|17122.4|17116.4|17121.4|17115.4|17122.4|17116.4|17115.4|17109.4|119
1623158700000|2021-06-08 13:25:00|17120.9|17114.9|17112.4|17106.4|17124.4|17118.4|17112.4|17106.4|129
1623159000000|2021-06-08 13:30:00|17109.9|17103.9|17096.9|17090.9|17114.4|17108.4|17089.4|17083.4|1208
1623159300000|2021-06-08 13:35:00|17096.4|17090.4|17091.4|17085.4|17096.4|17090.4|17083.4|17077.4|735
1623159600000|2021-06-08 13:40:00|17090.9|17084.9|17093.9|17087.9|17095.4|17089.4|17081.9|17075.9|461
1623159900000|2021-06-08 13:45:00|17092.9|17086.9|17078.4|17072.4|17097.4|17091.4|17075.9|17069.9|710
1623160200000|2021-06-08 13:50:00|17077.9|17071.9|17066.9|17060.9|17078.4|17072.4|17056.4|17050.4|967
1623160500000|2021-06-08 13:55:00|17065.9|17059.9|17061.9|17055.9|17072.4|17066.4|17057.4|17051.4|453
1623160800000|2021-06-08 14:00:00|17062.4|17056.4|17069.4|17063.4|17071.4|17065.4|17052.9|17046.9|671
1623161100000|2021-06-08 14:05:00|17067.4|17061.4|17075.9|17069.9|17077.4|17071.4|17066.9|17060.9|528
1623161400000|2021-06-08 14:10:00|17075.4|17069.4|17072.9|17066.9|17077.4|17071.4|17067.4|17061.4|284
1623161700000|2021-06-08 14:15:00|17073.4|17067.4|17070.4|17064.4|17074.4|17068.4|17062.9|17056.9|266
1623162000000|2021-06-08 14:20:00|17071.4|17065.4|17063.9|17057.9|17074.4|17068.4|17062.9|17056.9|166
1623162300000|2021-06-08 14:25:00|17064.4|17058.4|17071.4|17065.4|17071.4|17065.4|17061.4|17055.4|242
1623162600000|2021-06-08 14:30:00|17070.4|17064.4|17067.9|17061.9|17072.9|17066.9|17063.4|17057.4|202
1623162900000|2021-06-08 14:35:00|17067.4|17061.4|17063.4|17057.4|17067.9|17061.9|17062.4|17056.4|153
1623163200000|2021-06-08 14:40:00|17064.9|17058.9|17075.4|17069.4|17078.4|17072.4|17063.4|17057.4|365
1623163500000|2021-06-08 14:45:00|17073.4|17067.4|17075.4|17069.4|17080.9|17074.9|17072.9|17066.9|505
1623163800000|2021-06-08 14:50:00|17074.4|17068.4|17069.4|17063.4|17079.9|17073.9|17068.4|17062.4|205
1623164100000|2021-06-08 14:55:00|17069.9|17063.9|17065.9|17059.9|17069.9|17063.9|17058.4|17052.4|393
1623164400000|2021-06-08 15:00:00|17064.9|17058.9|17062.9|17056.9|17075.4|17069.4|17060.4|17054.4|286
1623164700000|2021-06-08 15:05:00|17062.4|17056.4|17072.4|17066.4|17074.4|17068.4|17059.4|17053.4|160
1623165000000|2021-06-08 15:10:00|17072.9|17066.9|17047.4|17041.4|17073.4|17067.4|17047.4|17041.4|299
1623165300000|2021-06-08 15:15:00|17046.4|17040.4|17033.4|17027.4|17053.9|17047.9|17033.4|17027.4|764
1623165600000|2021-06-08 15:20:00|17032.4|17026.4|17034.4|17028.4|17036.4|17030.4|17022.4|17016.4|864
1623165900000|2021-06-08 15:25:00|17035.4|17029.4|17036.4|17030.4|17038.4|17032.4|17023.4|17017.4|638
1623166200000|2021-06-08 15:30:00|17036.9|17030.9|17041.4|17035.4|17041.4|17035.4|17035.4|17029.4|381
1623166500000|2021-06-08 15:35:00|17040.4|17034.4|17035.4|17029.4|17041.4|17035.4|17029.4|17023.4|300
1623166800000|2021-06-08 15:40:00|17034.4|17028.4|17049.4|17043.4|17050.4|17044.4|17030.4|17024.4|437
1623167100000|2021-06-08 15:45:00|17049.9|17043.9|17051.4|17045.4|17054.4|17048.4|17047.4|17041.4|368
1623167400000|2021-06-08 15:50:00|17051.9|17045.9|17058.9|17052.9|17063.4|17057.4|17051.4|17045.4|717
1623167700000|2021-06-08 15:55:00|17058.4|17052.4|17061.4|17055.4|17063.4|17057.4|17056.4|17050.4|313
1623168000000|2021-06-08 16:00:00|17060.9|17054.9|17063.4|17057.4|17064.4|17058.4|17055.4|17049.4|198
1623168300000|2021-06-08 16:05:00|17063.9|17057.9|17063.4|17057.4|17065.4|17059.4|17059.4|17053.4|170
1623168600000|2021-06-08 16:10:00|17062.4|17056.4|17062.9|17056.9|17063.4|17057.4|17057.9|17051.9|122
1623168900000|2021-06-08 16:15:00|17063.4|17057.4|17060.9|17054.9|17063.4|17057.4|17057.9|17051.9|70
1623169200000|2021-06-08 16:20:00|17061.9|17055.9|17053.9|17047.9|17062.4|17056.4|17049.4|17043.4|237
1623169500000|2021-06-08 16:25:00|17054.4|17048.4|17066.4|17060.4|17067.9|17061.9|17048.9|17042.9|285
1623169800000|2021-06-08 16:30:00|17067.4|17061.4|17065.9|17059.9|17070.4|17064.4|17060.9|17054.9|260
1623170100000|2021-06-08 16:35:00|17066.4|17060.4|17060.9|17054.9|17067.9|17061.9|17060.9|17054.9|88
1623170400000|2021-06-08 16:40:00|17061.4|17055.4|17057.9|17051.9|17065.4|17059.4|17054.9|17048.9|148
1623170700000|2021-06-08 16:45:00|17057.4|17051.4|17060.9|17054.9|17061.4|17055.4|17054.4|17048.4|127
1623171000000|2021-06-08 16:50:00|17061.4|17055.4|17061.4|17055.4|17065.4|17059.4|17060.4|17054.4|76
1623171300000|2021-06-08 16:55:00|17061.9|17055.9|17067.4|17061.4|17067.4|17061.4|17061.4|17055.4|60
1623171600000|2021-06-08 17:00:00|17066.9|17060.9|17063.4|17057.4|17067.9|17061.9|17059.9|17053.9|80
1623171900000|2021-06-08 17:05:00|17062.9|17056.9|17060.9|17054.9|17062.9|17056.9|17057.4|17051.4|96
1623172200000|2021-06-08 17:10:00|17060.4|17054.4|17050.9|17044.9|17061.9|17055.9|17050.4|17044.4|101
1623172500000|2021-06-08 17:15:00|17051.4|17045.4|17043.9|17037.9|17054.9|17048.9|17038.9|17032.9|210
1623172800000|2021-06-08 17:20:00|17044.4|17038.4|17044.9|17038.9|17047.4|17041.4|17042.4|17036.4|74
1623173100000|2021-06-08 17:25:00|17045.4|17039.4|17042.4|17036.4|17049.9|17043.9|17042.4|17036.4|64
1623173400000|2021-06-08 17:30:00|17041.4|17035.4|17048.4|17042.4|17048.4|17042.4|17039.9|17033.9|258
1623173700000|2021-06-08 17:35:00|17047.4|17041.4|17045.9|17039.9|17049.4|17043.4|17045.9|17039.9|29
1623174000000|2021-06-08 17:40:00|17045.4|17039.4|17046.4|17040.4|17048.4|17042.4|17043.4|17037.4|109
1623174300000|2021-06-08 17:45:00|17045.4|17039.4|17036.4|17030.4|17045.4|17039.4|17027.4|17021.4|191
1623174600000|2021-06-08 17:50:00|17037.9|17031.9|17030.9|17024.9|17041.4|17035.4|17026.4|17020.4|179
1623174900000|2021-06-08 17:55:00|17031.4|17025.4|17014.9|17008.9|17031.4|17025.4|16997.9|16991.9|1599
1623175200000|2021-06-08 18:00:00|17015.9|17009.9|17021.9|17015.9|17023.4|17017.4|17007.9|17001.9|227
1623175500000|2021-06-08 18:05:00|17022.4|17016.4|17026.4|17020.4|17028.9|17022.9|17022.4|17016.4|187
1623175800000|2021-06-08 18:10:00|17024.9|17018.9|17022.4|17016.4|17027.4|17021.4|17020.4|17014.4|76
1623176100000|2021-06-08 18:15:00|17023.4|17017.4|17023.9|17017.9|17028.9|17022.9|17021.4|17015.4|89
1623176400000|2021-06-08 18:20:00|17022.4|17016.4|17028.9|17022.9|17029.9|17023.9|17013.4|17007.4|184
1623176700000|2021-06-08 18:25:00|17029.9|17023.9|17032.9|17026.9|17035.4|17029.4|17024.9|17018.9|127
1623177000000|2021-06-08 18:30:00|17033.4|17027.4|17038.4|17032.4|17046.9|17040.9|17031.9|17025.9|411
1623177300000|2021-06-08 18:35:00|17037.9|17031.9|17036.9|17030.9|17039.4|17033.4|17034.9|17028.9|52
1623177600000|2021-06-08 18:40:00|17036.4|17030.4|17037.9|17031.9|17042.9|17036.9|17035.4|17029.4|35
1623177900000|2021-06-08 18:45:00|17036.9|17030.9|17039.9|17033.9|17040.4|17034.4|17035.4|17029.4|61
1623178200000|2021-06-08 18:50:00|17040.4|17034.4|17041.4|17035.4|17041.4|17035.4|17033.9|17027.9|50
1623178500000|2021-06-08 18:55:00|17039.9|17033.9|17042.4|17036.4|17046.4|17040.4|17038.9|17032.9|89
1623178800000|2021-06-08 19:00:00|17043.4|17037.4|17054.4|17048.4|17055.4|17049.4|17043.4|17037.4|285
1623179100000|2021-06-08 19:05:00|17055.9|17049.9|17056.9|17050.9|17062.4|17056.4|17055.9|17049.9|275
1623179400000|2021-06-08 19:10:00|17057.4|17051.4|17055.9|17049.9|17058.9|17052.9|17051.9|17045.9|103
1623179700000|2021-06-08 19:15:00|17055.4|17049.4|17055.4|17049.4|17056.4|17050.4|17051.9|17045.9|59
1623180000000|2021-06-08 19:20:00|17055.9|17049.9|17048.4|17042.4|17057.4|17051.4|17045.4|17039.4|104
1623180300000|2021-06-08 19:25:00|17047.9|17041.9|17048.9|17042.9|17049.4|17043.4|17042.9|17036.9|79
1623180600000|2021-06-08 19:30:00|17047.9|17041.9|17051.4|17045.4|17053.4|17047.4|17046.4|17040.4|79
1623180900000|2021-06-08 19:35:00|17051.9|17045.9|17052.4|17046.4|17055.4|17049.4|17049.9|17043.9|39
1623181200000|2021-06-08 19:40:00|17051.9|17045.9|17053.4|17047.4|17054.4|17048.4|17046.9|17040.9|87
1623181500000|2021-06-08 19:45:00|17053.9|17047.9|17049.9|17043.9|17056.4|17050.4|17048.9|17042.9|57
1623181800000|2021-06-08 19:50:00|17050.9|17044.9|17050.9|17044.9|17055.4|17049.4|17048.9|17042.9|89
1623182100000|2021-06-08 19:55:00|17051.4|17045.4|17052.9|17046.9|17053.9|17047.9|17045.4|17039.4|145
1623182400000|2021-06-08 20:00:00|17053.4|17047.4|17051.4|17045.4|17061.4|17055.4|17051.4|17045.4|189
1623182700000|2021-06-08 20:05:00|17052.4|17046.4|17053.9|17047.9|17055.9|17049.9|17052.4|17046.4|39
1623183000000|2021-06-08 20:10:00|17053.4|17047.4|17053.9|17047.9|17054.9|17048.9|17050.4|17044.4|50
1623183300000|2021-06-08 20:15:00|17054.4|17048.4|17057.9|17051.9|17058.9|17052.9|17051.9|17045.9|61
1623183600000|2021-06-08 20:20:00|17057.4|17051.4|17053.9|17047.9|17058.9|17052.9|17053.4|17047.4|66
1623183900000|2021-06-08 20:25:00|17053.4|17047.4|17053.4|17047.4|17057.4|17051.4|17050.9|17044.9|65
1623184200000|2021-06-08 20:30:00|17052.9|17046.9|17048.9|17042.9|17058.9|17052.9|17046.9|17040.9|137
1623184500000|2021-06-08 20:35:00|17049.4|17043.4|17054.9|17048.9|17055.9|17049.9|17048.9|17042.9|48
1623184800000|2021-06-08 20:40:00|17055.4|17049.4|17049.4|17043.4|17055.4|17049.4|17048.4|17042.4|87
1623185100000|2021-06-08 20:45:00|17050.4|17044.4|17054.4|17048.4|17055.9|17049.9|17050.4|17044.4|98
1623185400000|2021-06-08 20:50:00|17053.9|17047.9|17050.4|17044.4|17053.9|17047.9|17049.4|17043.4|95
1623185700000|2021-06-08 20:55:00|17049.9|17043.9|17039.9|17033.9|17049.9|17043.9|17039.9|17033.9|133
1623186000000|2021-06-08 21:00:00|17045.2|17031.2|17048.5|17034.5|17048.8|17034.8|17044.8|17030.8|0
1623186300000|2021-06-08 21:05:00|17048.2|17034.2|17048.5|17034.5|17048.7|17034.7|17048.2|17034.2|0
1623186600000|2021-06-08 21:10:00|17048.3|17034.3|17048|17034|17048.5|17034.5|17048|17034|0
1623186900000|2021-06-08 21:15:00|17048.2|17034.2|17048.1|17034.1|17048.2|17034.2|17048.1|17034.1|0
1623187200000|2021-06-08 21:20:00|17048.3|17034.3|17048.1|17034.1|17048.3|17034.3|17048.1|17034.1|0
1623187500000|2021-06-08 21:25:00|17048.2|17034.2|17048.2|17034.2|17048.3|17034.3|17048.2|17034.2|0
1623187800000|2021-06-08 21:30:00|17048|17034|17048.2|17034.2|17048.3|17034.3|17048|17034|0
1623188100000|2021-06-08 21:35:00|17047.9|17033.9|17047.9|17033.9|17048.3|17034.3|17047.9|17033.9|0
1623188400000|2021-06-08 21:40:00|17047.7|17033.7|17047.7|17033.7|17047.8|17033.8|17047.7|17033.7|0
1623188700000|2021-06-08 21:45:00|17049.1|17035.1|17049.1|17035.1|17049.1|17035.1|17049.1|17035.1|0
1623189000000|2021-06-08 21:50:00|17048.7|17034.7|17048.1|17034.1|17048.7|17034.7|17047.9|17033.9|0
1623189300000|2021-06-08 21:55:00|17048.7|17034.7|17048.8|17034.8|17048.8|17034.8|17048.1|17034.1|0
1623189600000|2021-06-08 22:00:00|17050.2|17036.2|17044.2|17030.2|17050.9|17036.9|17043.5|17029.5|0
1623189900000|2021-06-08 22:05:00|17044.6|17030.6|17042.8|17028.8|17046.3|17032.3|17042.1|17028.1|0
1623190200000|2021-06-08 22:10:00|17043.1|17029.1|17047|17033|17047|17033|17042.8|17028.8|0
1623190500000|2021-06-08 22:15:00|17047.4|17033.4|17047|17033|17049.2|17035.2|17046.3|17032.3|0
1623190800000|2021-06-08 22:20:00|17047.8|17033.8|17050.6|17036.6|17050.6|17036.6|17047.8|17033.8|0
1623191100000|2021-06-08 22:25:00|17049.9|17035.9|17051.3|17037.3|17052|17038|17049.9|17035.9|0
1623191400000|2021-06-08 22:30:00|17052|17038|17051.3|17037.3|17052.7|17038.7|17050.6|17036.6|0
1623191700000|2021-06-08 22:35:00|17050.6|17036.6|17050.6|17036.6|17052|17038|17050.6|17036.6|0
1623192000000|2021-06-08 22:40:00|17050.2|17036.2|17049.2|17035.2|17051.3|17037.3|17049.2|17035.2|0
1623192300000|2021-06-08 22:45:00|17049.5|17035.5|17051.6|17037.6|17052.7|17038.7|17049.2|17035.2|0
1623192600000|2021-06-08 22:50:00|17051.9|17037.9|17053|17039|17053.7|17039.7|17051.6|17037.6|0
1623192900000|2021-06-08 22:55:00|17053.4|17039.4|17053.9|17039.9|17053.9|17039.9|17053|17039|0
1623193200000|2021-06-08 23:00:00|17054.6|17040.6|17053.3|17039.3|17054.6|17040.6|17052.6|17038.6|0
1623193500000|2021-06-08 23:05:00|17052.6|17038.6|17053.3|17039.3|17054.1|17040.1|17052.6|17038.6|0
1623193800000|2021-06-08 23:10:00|17053|17039|17053.3|17039.3|17054.1|17040.1|17052.6|17038.6|0
1623194100000|2021-06-08 23:15:00|17053.7|17039.7|17055.5|17041.5|17056.2|17042.2|17051.9|17037.9|0
1623194400000|2021-06-08 23:20:00|17055.1|17041.1|17054.1|17040.1|17055.5|17041.5|17053.3|17039.3|0
1623194700000|2021-06-08 23:25:00|17053.7|17039.7|17048.6|17034.6|17054.8|17040.8|17047.9|17033.9|0
1623195000000|2021-06-08 23:30:00|17049.4|17035.4|17052.9|17038.9|17052.9|17038.9|17048.6|17034.6|0
1623195300000|2021-06-08 23:35:00|17051.5|17037.5|17053.6|17039.6|17055|17041|17051.5|17037.5|0
1623195600000|2021-06-08 23:40:00|17053.9|17039.9|17050.1|17036.1|17055|17041|17049.4|17035.4|0
1623195900000|2021-06-08 23:45:00|17050.4|17036.4|17053.6|17039.6|17054.3|17040.3|17050.1|17036.1|0
1623196200000|2021-06-08 23:50:00|17052.9|17038.9|17052.2|17038.2|17053.6|17039.6|17050.1|17036.1|0
1623196500000|2021-06-08 23:55:00|17052.5|17038.5|17050.1|17036.1|17052.9|17038.9|17050.1|17036.1|0
1623196800000|2021-06-09 00:00:00|17049.7|17035.7|17047.2|17033.2|17054.3|17040.3|17045.1|17031.1|0
1623197100000|2021-06-09 00:05:00|17046.9|17032.9|17047.3|17033.3|17049.4|17035.4|17045.1|17031.1|0
1623197400000|2021-06-09 00:10:00|17047|17033|17050.9|17036.9|17051.9|17037.9|17045.9|17031.9|0
1623197700000|2021-06-09 00:15:00|17051.6|17037.6|17045.6|17031.6|17051.6|17037.6|17042.4|17028.4|0
1623198000000|2021-06-09 00:20:00|17045.7|17031.7|17057.4|17043.4|17058.1|17044.1|17045.7|17031.7|0
1623198300000|2021-06-09 00:25:00|17057.8|17043.8|17058.1|17044.1|17058.5|17044.5|17054.6|17040.6|0
1623198600000|2021-06-09 00:30:00|17057.1|17043.1|17060.5|17046.5|17063.3|17049.3|17055.3|17041.3|0
1623198900000|2021-06-09 00:35:00|17060.2|17046.2|17053.9|17039.9|17060.2|17046.2|17053.4|17039.4|0
1623199200000|2021-06-09 00:40:00|17053.7|17039.7|17021.5|17007.5|17053.9|17039.9|17021.5|17007.5|0
1623199500000|2021-06-09 00:45:00|17021.1|17007.1|17030.6|17026.6|17035.6|17031.6|16996.6|16992.6|3434
1623199800000|2021-06-09 00:50:00|17030.1|17026.1|17042.1|17038.1|17042.1|17038.1|17027.1|17023.1|1180
1623200100000|2021-06-09 00:55:00|17042.6|17038.6|17028.1|17024.1|17045.1|17041.1|17018.1|17014.1|1155
1623200400000|2021-06-09 01:00:00|17030.1|17026.1|17058.1|17054.1|17058.1|17054.1|17027.6|17023.6|3703
1623200700000|2021-06-09 01:05:00|17057.6|17053.6|17071.1|17067.1|17075.6|17071.6|17046.1|17042.1|3297
1623201000000|2021-06-09 01:10:00|17071.6|17067.6|17061.6|17057.6|17074.1|17070.1|17047.6|17043.6|1998
1623201300000|2021-06-09 01:15:00|17063.6|17059.6|17013.1|17009.1|17070.1|17066.1|17010.1|17006.1|3761
1623201600000|2021-06-09 01:20:00|17012.1|17008.1|17019.1|17015.1|17026.6|17022.6|16960.1|16956.1|7519
1623201900000|2021-06-09 01:25:00|17018.1|17014.1|17002.6|16998.6|17021.6|17017.6|16990.6|16986.6|2722
1623202200000|2021-06-09 01:30:00|17000.6|16996.6|17018.1|17014.1|17019.6|17015.6|16979.6|16975.6|3152
1623202500000|2021-06-09 01:35:00|17019.1|17015.1|17009.6|17005.6|17031.1|17027.1|17001.6|16997.6|2518
1623202800000|2021-06-09 01:40:00|17008.1|17004.1|17011.1|17007.1|17016.1|17012.1|16978.1|16974.1|3990
1623203100000|2021-06-09 01:45:00|17012.1|17008.1|17013.1|17009.1|17030.1|17026.1|17009.6|17005.6|2268
1623203400000|2021-06-09 01:50:00|17015.1|17011.1|17025.6|17021.6|17029.6|17025.6|16995.1|16991.1|2058
1623203700000|2021-06-09 01:55:00|17025.1|17021.1|17028.6|17024.6|17033.1|17029.1|17018.6|17014.6|1570
1623204000000|2021-06-09 02:00:00|17028.1|17024.1|17014.1|17010.1|17037.1|17033.1|17010.6|17006.6|1603
1623204300000|2021-06-09 02:05:00|17015.1|17011.1|17011.6|17007.6|17025.6|17021.6|17005.6|17001.6|1198
1623204600000|2021-06-09 02:10:00|17012.1|17008.1|17023.1|17019.1|17030.6|17026.6|17007.6|17003.6|1139
1623204900000|2021-06-09 02:15:00|17024.1|17020.1|16989.1|16985.1|17024.1|17020.1|16987.1|16983.1|2474
1623205200000|2021-06-09 02:20:00|16988.1|16984.1|16984.1|16980.1|16998.6|16994.6|16981.6|16977.6|1599
1623205500000|2021-06-09 02:25:00|16983.6|16979.6|16954.6|16950.6|16986.6|16982.6|16945.6|16941.6|5349
1623205800000|2021-06-09 02:30:00|16955.6|16951.6|16978.1|16974.1|16987.1|16983.1|16948.1|16944.1|2805
1623206100000|2021-06-09 02:35:00|16979.1|16975.1|16985.1|16981.1|16989.6|16985.6|16974.6|16970.6|1105
1623206400000|2021-06-09 02:40:00|16984.6|16980.6|16988.6|16984.6|16990.6|16986.6|16978.6|16974.6|884
1623206700000|2021-06-09 02:45:00|16989.1|16985.1|17015.1|17011.1|17015.6|17011.6|16988.6|16984.6|2504
1623207000000|2021-06-09 02:50:00|17014.1|17010.1|17008.6|17004.6|17015.1|17011.1|17004.6|17000.6|899
1623207300000|2021-06-09 02:55:00|17009.6|17005.6|17011.6|17007.6|17020.1|17016.1|17007.6|17003.6|1061
1623207600000|2021-06-09 03:00:00|17011.1|17007.1|17005.6|17001.6|17012.6|17008.6|16992.6|16988.6|1239
1623207900000|2021-06-09 03:05:00|17005.1|17001.1|17008.6|17004.6|17008.6|17004.6|16993.6|16989.6|565
1623208200000|2021-06-09 03:10:00|17010.6|17006.6|17012.1|17008.1|17015.6|17011.6|17008.6|17004.6|859
1623208500000|2021-06-09 03:15:00|17012.6|17008.6|17000.6|16996.6|17012.6|17008.6|16997.6|16993.6|653
1623208800000|2021-06-09 03:20:00|17000.1|16996.1|16988.1|16984.1|17000.1|16996.1|16983.6|16979.6|1155
1623209100000|2021-06-09 03:25:00|16987.6|16983.6|16974.1|16970.1|16988.6|16984.6|16970.1|16966.1|1276
1623209400000|2021-06-09 03:30:00|16974.6|16970.6|16962.6|16958.6|16984.1|16980.1|16958.6|16954.6|1603
1623209700000|2021-06-09 03:35:00|16960.1|16956.1|16970.1|16966.1|16971.6|16967.6|16956.6|16952.6|1642
1623210000000|2021-06-09 03:40:00|16969.6|16965.6|16978.1|16974.1|16981.1|16977.1|16963.1|16959.1|1417
1623210300000|2021-06-09 03:45:00|16977.1|16973.1|16965.6|16961.6|16979.6|16975.6|16961.6|16957.6|871
1623210600000|2021-06-09 03:50:00|16966.6|16962.6|16961.1|16957.1|16967.1|16963.1|16939.6|16935.6|3078
1623210900000|2021-06-09 03:55:00|16960.6|16956.6|16943.6|16939.6|16968.6|16964.6|16943.6|16939.6|1039
1623211200000|2021-06-09 04:00:00|16944.1|16940.1|16934.1|16930.1|16944.1|16940.1|16916.6|16912.6|3142
1623211500000|2021-06-09 04:05:00|16934.6|16930.6|16918.1|16914.1|16937.6|16933.6|16912.6|16908.6|1913
1623211800000|2021-06-09 04:10:00|16916.6|16912.6|16924.1|16920.1|16925.6|16921.6|16894.6|16890.6|3436
1623212100000|2021-06-09 04:15:00|16922.1|16918.1|16921.1|16917.1|16939.1|16935.1|16918.1|16914.1|1685
1623212400000|2021-06-09 04:20:00|16921.6|16917.6|16929.6|16925.6|16942.6|16938.6|16920.6|16916.6|1053
1623212700000|2021-06-09 04:25:00|16930.1|16926.1|16927.6|16923.6|16943.1|16939.1|16927.6|16923.6|952
1623213000000|2021-06-09 04:30:00|16927.1|16923.1|16932.1|16928.1|16937.6|16933.6|16927.1|16923.1|582
1623213300000|2021-06-09 04:35:00|16931.1|16927.1|16906.6|16902.6|16931.1|16927.1|16894.6|16890.6|2029
1623213600000|2021-06-09 04:40:00|16908.1|16904.1|16928.1|16924.1|16929.6|16925.6|16905.6|16901.6|1099
1623213900000|2021-06-09 04:45:00|16927.6|16923.6|16921.1|16917.1|16931.6|16927.6|16914.6|16910.6|864
1623214200000|2021-06-09 04:50:00|16920.6|16916.6|16922.1|16918.1|16928.1|16924.1|16901.1|16897.1|997
1623214500000|2021-06-09 04:55:00|16923.6|16919.6|16926.1|16922.1|16934.1|16930.1|16900.6|16896.6|1946
1623214800000|2021-06-09 05:00:00|16925.6|16921.6|16911.6|16907.6|16932.6|16928.6|16905.1|16901.1|1642
1623215100000|2021-06-09 05:05:00|16911.1|16907.1|16925.1|16921.1|16928.6|16924.6|16906.6|16902.6|1830
1623215400000|2021-06-09 05:10:00|16925.6|16921.6|16929.1|16925.1|16932.6|16928.6|16920.6|16916.6|1096
1623215700000|2021-06-09 05:15:00|16930.1|16926.1|16967.6|16963.6|16969.6|16965.6|16929.1|16925.1|4192
1623216000000|2021-06-09 05:20:00|16968.6|16964.6|16963.6|16959.6|16970.6|16966.6|16957.6|16953.6|1432
1623216300000|2021-06-09 05:25:00|16964.1|16960.1|16964.6|16960.6|16969.6|16965.6|16958.6|16954.6|1878
1623216600000|2021-06-09 05:30:00|16963.5|16959.5|16956.5|16952.5|16964.5|16960.5|16949.5|16945.5|2063
1623216900000|2021-06-09 05:35:00|16957|16953|16954|16950|16958|16954|16949.5|16945.5|1335
1623217200000|2021-06-09 05:40:00|16954.5|16950.5|16963|16959|16966.5|16962.5|16953|16949|2400
1623217500000|2021-06-09 05:45:00|16966.5|16952.5|16963.4|16949.4|16966.5|16952.5|16963.4|16949.4|2
1623217800000|2021-06-09 05:50:00|16963|16949|16964.1|16950.1|16966.5|16952.5|16961|16947|0
1623218100000|2021-06-09 05:55:00|16964.3|16950.3|16964.1|16950.1|16967.2|16953.2|16964.1|16950.1|0
1623218400000|2021-06-09 06:00:00|16965.1|16951.1|16965.7|16951.7|16967.9|16953.9|16961.3|16947.3|0
1623218700000|2021-06-09 06:05:00|16965.6|16951.6|16960.2|16946.2|16965.7|16951.7|16957.8|16943.8|0
1623219000000|2021-06-09 06:10:00|16960|16946|16957.2|16943.2|16960|16946|16956.5|16942.5|0
1623219300000|2021-06-09 06:15:00|16956.8|16942.8|16958.2|16944.2|16969.2|16955.2|16956.8|16942.8|0
1623219600000|2021-06-09 06:20:00|16958.1|16944.1|16959.6|16945.6|16962.2|16948.2|16956.4|16942.4|0
1623219900000|2021-06-09 06:25:00|16959.9|16945.9|16959.9|16945.9|16962.7|16948.7|16957.8|16943.8|0
1623220200000|2021-06-09 06:30:00|16960|16946|16956.5|16942.5|16960|16946|16953.1|16939.1|0
1623220500000|2021-06-09 06:35:00|16958.6|16944.6|16962.6|16948.6|16963.2|16949.2|16956|16942|0
1623220800000|2021-06-09 06:40:00|16962.5|16948.5|16964.6|16950.6|16964.6|16950.6|16959.5|16945.5|0
1623221100000|2021-06-09 06:45:00|16964.7|16950.7|16966.6|16952.6|16968.6|16954.6|16963.8|16949.8|0
1623221400000|2021-06-09 06:50:00|16966.5|16952.5|16956.3|16942.3|16969.3|16955.3|16956.2|16942.2|0
1623221700000|2021-06-09 06:55:00|16958.3|16944.3|16960.5|16946.5|16960.5|16946.5|16956.3|16942.3|0
1623222000000|2021-06-09 07:00:00|16959.9|16945.9|16955.5|16949.5|16962|16956|16948.5|16942.5|533
1623222300000|2021-06-09 07:05:00|16956|16950|16995.5|16989.5|17002|16996|16954.5|16948.5|1932
1623222600000|2021-06-09 07:10:00|16995|16989|16985|16979|16995|16989|16980.5|16974.5|411
1623222900000|2021-06-09 07:15:00|16985.5|16979.5|16992|16986|16993.5|16987.5|16985.5|16979.5|301
1623223200000|2021-06-09 07:20:00|16992.5|16986.5|16990.5|16984.5|16998.5|16992.5|16988|16982|311
1623223500000|2021-06-09 07:25:00|16991.5|16985.5|16993.5|16987.5|16999.5|16993.5|16991|16985|303
1623223800000|2021-06-09 07:30:00|16994.5|16988.5|17000|16994|17001.5|16995.5|16993|16987|387
1623224100000|2021-06-09 07:35:00|16999.5|16993.5|17000|16994|17001.5|16995.5|16996.5|16990.5|214
1623224400000|2021-06-09 07:40:00|17000.5|16994.5|16992|16986|17000.5|16994.5|16989.5|16983.5|287
1623224700000|2021-06-09 07:45:00|16992.5|16986.5|16992.5|16986.5|16998|16992|16990.5|16984.5|173
1623225000000|2021-06-09 07:50:00|16992|16986|16982|16976|16992.5|16986.5|16982|16976|292
1623225300000|2021-06-09 07:55:00|16982.5|16976.5|16980.5|16974.5|16983.5|16977.5|16978.5|16972.5|239
1623225600000|2021-06-09 08:00:00|16981.5|16975.5|16984|16978|16986.5|16980.5|16980.5|16974.5|223
1623225900000|2021-06-09 08:05:00|16984.5|16978.5|16987.5|16981.5|16988.5|16982.5|16980.5|16974.5|172
1623226200000|2021-06-09 08:10:00|16988|16982|16987.5|16981.5|16990.5|16984.5|16982.5|16976.5|146
1623226500000|2021-06-09 08:15:00|16986.5|16980.5|16977.5|16971.5|16986.5|16980.5|16971.5|16965.5|447
1623226800000|2021-06-09 08:20:00|16978.5|16972.5|16970|16964|16980|16974|16969.5|16963.5|199
1623227100000|2021-06-09 08:25:00|16970.5|16964.5|16969|16963|16971.5|16965.5|16965.5|16959.5|200
1623227400000|2021-06-09 08:30:00|16968.5|16962.5|16973|16967|16976.5|16970.5|16967.5|16961.5|179
1623227700000|2021-06-09 08:35:00|16972|16966|16977.5|16971.5|16981|16975|16972|16966|135
1623228000000|2021-06-09 08:40:00|16978|16972|16974|16968|16979|16973|16971|16965|160
1623228300000|2021-06-09 08:45:00|16973.5|16967.5|16975.5|16969.5|16975.5|16969.5|16968.5|16962.5|72
1623228600000|2021-06-09 08:50:00|16976.5|16970.5|16973.5|16967.5|16977|16971|16973.5|16967.5|53
1623228900000|2021-06-09 08:55:00|16972.5|16966.5|16968.5|16962.5|16974|16968|16968.5|16962.5|91
1623229200000|2021-06-09 09:00:00|16968|16962|16966|16960|16970.5|16964.5|16961|16955|293
1623229500000|2021-06-09 09:05:00|16965.5|16959.5|16946|16940|16967|16961|16944.5|16938.5|573
1623229800000|2021-06-09 09:10:00|16945.5|16939.5|16939.5|16933.5|16952|16946|16935.5|16929.5|550
1623230100000|2021-06-09 09:15:00|16937.5|16931.5|16945|16939|16948.5|16942.5|16936.5|16930.5|239
1623230400000|2021-06-09 09:20:00|16945.5|16939.5|16944.5|16938.5|16949.5|16943.5|16943.5|16937.5|181
1623230700000|2021-06-09 09:25:00|16944|16938|16944.5|16938.5|16947.5|16941.5|16941.5|16935.5|133
1623231000000|2021-06-09 09:30:00|16943.5|16937.5|16947.5|16941.5|16948.5|16942.5|16943.5|16937.5|85
1623231300000|2021-06-09 09:35:00|16948|16942|16957|16951|16958.5|16952.5|16947.5|16941.5|253
1623231600000|2021-06-09 09:40:00|16956|16950|16944.5|16938.5|16957|16951|16942|16936|256
1623231900000|2021-06-09 09:45:00|16945|16939|16947|16941|16947.5|16941.5|16936|16930|302
1623232200000|2021-06-09 09:50:00|16947.5|16941.5|16951|16945|16952.5|16946.5|16944.5|16938.5|163
1623232500000|2021-06-09 09:55:00|16950|16944|16948.5|16942.5|16952|16946|16948.5|16942.5|59
1623232800000|2021-06-09 10:00:00|16949|16943|16961|16955|16962.5|16956.5|16948|16942|382
1623233100000|2021-06-09 10:05:00|16961.5|16955.5|16960|16954|16964|16958|16957.5|16951.5|135
1623233400000|2021-06-09 10:10:00|16959|16953|16957|16951|16960|16954|16953.5|16947.5|100
1623233700000|2021-06-09 10:15:00|16956.5|16950.5|16948.5|16942.5|16957|16951|16946|16940|220
1623234000000|2021-06-09 10:20:00|16950|16944|16947.5|16941.5|16950|16944|16940|16934|206
1623234300000|2021-06-09 10:25:00|16948|16942|16941.5|16935.5|16951.5|16945.5|16941.5|16935.5|117
1623234600000|2021-06-09 10:30:00|16937.5|16931.5|16948.5|16942.5|16950|16944|16932|16926|349
1623234900000|2021-06-09 10:35:00|16949|16943|16951|16945|16954.5|16948.5|16949|16943|123
1623235200000|2021-06-09 10:40:00|16950.5|16944.5|16957.5|16951.5|16957.5|16951.5|16949|16943|117
1623235500000|2021-06-09 10:45:00|16958.5|16952.5|16963|16957|16967|16961|16958|16952|354
1623235800000|2021-06-09 10:50:00|16963.5|16957.5|16959|16953|16963.5|16957.5|16957.5|16951.5|134
1623236100000|2021-06-09 10:55:00|16959.5|16953.5|16964|16958|16966.5|16960.5|16958.5|16952.5|112
1623236400000|2021-06-09 11:00:00|16963.5|16957.5|16959.5|16953.5|16966|16960|16959.5|16953.5|83
1623236700000|2021-06-09 11:05:00|16960|16954|16965.5|16959.5|16970.5|16964.5|16957.5|16951.5|206
1623237000000|2021-06-09 11:10:00|16964.5|16958.5|16960|16954|16965.5|16959.5|16959|16953|80
1623237300000|2021-06-09 11:15:00|16960.5|16954.5|16958.5|16952.5|16963|16957|16956.5|16950.5|113
1623237600000|2021-06-09 11:20:00|16958|16952|16964|16958|16967|16961|16958|16952|140
1623237900000|2021-06-09 11:25:00|16963|16957|16952.5|16946.5|16963|16957|16951.5|16945.5|108
1623238200000|2021-06-09 11:30:00|16951.5|16945.5|16945.5|16939.5|16951.5|16945.5|16940.5|16934.5|337
1623238500000|2021-06-09 11:35:00|16945|16939|16950|16944|16952|16946|16944.5|16938.5|177
1623238800000|2021-06-09 11:40:00|16950.5|16944.5|16954.5|16948.5|16954.5|16948.5|16948.5|16942.5|89
1623239100000|2021-06-09 11:45:00|16953.5|16947.5|16955|16949|16956.5|16950.5|16951.5|16945.5|114
1623239400000|2021-06-09 11:50:00|16953|16947|16961.5|16955.5|16964.5|16958.5|16952.5|16946.5|221
1623239700000|2021-06-09 11:55:00|16962.5|16956.5|16965.5|16959.5|16967|16961|16962|16956|186
1623240000000|2021-06-09 12:00:00|16966.5|16960.5|16968.5|16962.5|16972.5|16966.5|16966.5|16960.5|333
1623240300000|2021-06-09 12:05:00|16969.5|16963.5|16973|16967|16973|16967|16969|16963|117
1623240600000|2021-06-09 12:10:00|16972.5|16966.5|16970.5|16964.5|16977|16971|16968|16962|300
1623240900000|2021-06-09 12:15:00|16971|16965|16967|16961|16973.5|16967.5|16961.5|16955.5|382
1623241200000|2021-06-09 12:20:00|16966.5|16960.5|16969|16963|16970|16964|16965|16959|101
1623241500000|2021-06-09 12:25:00|16968.5|16962.5|16971|16965|16972|16966|16967|16961|150
1623241800000|2021-06-09 12:30:00|16970.5|16964.5|16987|16981|16992|16986|16970.5|16964.5|837
1623242100000|2021-06-09 12:35:00|16987.5|16981.5|16985.5|16979.5|16993.5|16987.5|16983.5|16977.5|415
1623242400000|2021-06-09 12:40:00|16984.5|16978.5|16985|16979|16988|16982|16983.5|16977.5|160
1623242700000|2021-06-09 12:45:00|16984.5|16978.5|16985.5|16979.5|16986.5|16980.5|16979.5|16973.5|122
1623243000000|2021-06-09 12:50:00|16984|16978|16983.5|16977.5|16985|16979|16979|16973|114
1623243300000|2021-06-09 12:55:00|16982.5|16976.5|16981|16975|16983.5|16977.5|16980|16974|42
1623243600000|2021-06-09 13:00:00|16981.5|16975.5|16982.5|16976.5|16987|16981|16980|16974|105
1623243900000|2021-06-09 13:05:00|16983.5|16977.5|16986.5|16980.5|16987.5|16981.5|16983|16977|88
1623244200000|2021-06-09 13:10:00|16987.5|16981.5|16987.5|16981.5|16997.5|16991.5|16987|16981|372
1623244500000|2021-06-09 13:15:00|16988.5|16982.5|16983.5|16977.5|16989.5|16983.5|16983.5|16977.5|127
1623244800000|2021-06-09 13:20:00|16984|16978|16985.5|16979.5|16986.5|16980.5|16979|16973|182
1623245100000|2021-06-09 13:25:00|16984.5|16978.5|16989.5|16983.5|16990.5|16984.5|16976.5|16970.5|209
1623245400000|2021-06-09 13:30:00|16990|16984|16983.5|16977.5|16996.5|16990.5|16980.5|16974.5|661
1623245700000|2021-06-09 13:35:00|16982.5|16976.5|16977.5|16971.5|16992.5|16986.5|16976.5|16970.5|334
1623246000000|2021-06-09 13:40:00|16978.5|16972.5|16981.5|16975.5|16984|16978|16972|16966|437
1623246300000|2021-06-09 13:45:00|16982.5|16976.5|16977.5|16971.5|17001|16995|16976.5|16970.5|995
1623246600000|2021-06-09 13:50:00|16975.5|16969.5|16978|16972|16981|16975|16971.5|16965.5|379
1623246900000|2021-06-09 13:55:00|16978.5|16972.5|16984|16978|16986.5|16980.5|16978.5|16972.5|274
1623247200000|2021-06-09 14:00:00|16983|16977|16977|16971|16987.5|16981.5|16976.5|16970.5|282
1623247500000|2021-06-09 14:05:00|16977.5|16971.5|16976.5|16970.5|16985|16979|16973.5|16967.5|203
1623247800000|2021-06-09 14:10:00|16976|16970|16972.5|16966.5|16977|16971|16968.5|16962.5|431
1623248100000|2021-06-09 14:15:00|16971.5|16965.5|16976.5|16970.5|16979.5|16973.5|16967.5|16961.5|364
1623248400000|2021-06-09 14:20:00|16976|16970|16976|16970|16980.5|16974.5|16973.5|16967.5|136
1623248700000|2021-06-09 14:25:00|16976.5|16970.5|16980.5|16974.5|16980.5|16974.5|16974.5|16968.5|147
1623249000000|2021-06-09 14:30:00|16980|16974|16973.5|16967.5|16981.5|16975.5|16973.5|16967.5|131
1623249300000|2021-06-09 14:35:00|16974.5|16968.5|16983|16977|16983.5|16977.5|16971|16965|204
1623249600000|2021-06-09 14:40:00|16983.5|16977.5|16984|16978|16987.5|16981.5|16980.5|16974.5|239
1623249900000|2021-06-09 14:45:00|16984.5|16978.5|16982.5|16976.5|16985.5|16979.5|16978.5|16972.5|135
1623250200000|2021-06-09 14:50:00|16984|16978|16986.5|16980.5|16987.5|16981.5|16980.5|16974.5|120
1623250500000|2021-06-09 14:55:00|16985|16979|16987|16981|16993|16987|16985|16979|237
1623250800000|2021-06-09 15:00:00|16986.5|16980.5|16996.5|16990.5|16998|16992|16986.5|16980.5|307
1623251100000|2021-06-09 15:05:00|16997|16991|16992.5|16986.5|16998.5|16992.5|16991|16985|146
1623251400000|2021-06-09 15:10:00|16992|16986|16988.5|16982.5|16992.5|16986.5|16987.5|16981.5|111
1623251700000|2021-06-09 15:15:00|16988|16982|16996|16990|16996.5|16990.5|16988|16982|130
1623252000000|2021-06-09 15:20:00|16996.5|16990.5|16991.5|16985.5|16997.5|16991.5|16990.5|16984.5|112
1623252300000|2021-06-09 15:25:00|16991|16985|16994.5|16988.5|16995|16989|16985.5|16979.5|206
1623252600000|2021-06-09 15:30:00|16995|16989|16987.5|16981.5|16997.5|16991.5|16985.5|16979.5|160
1623252900000|2021-06-09 15:35:00|16987|16981|16989|16983|16989.5|16983.5|16983|16977|181
1623253200000|2021-06-09 15:40:00|16988.5|16982.5|16988.5|16982.5|16993.5|16987.5|16988.5|16982.5|84
1623253500000|2021-06-09 15:45:00|16989|16983|16986|16980|16989.5|16983.5|16985|16979|58
1623253800000|2021-06-09 15:50:00|16986.5|16980.5|16979|16973|16988|16982|16978.5|16972.5|130
1623254100000|2021-06-09 15:55:00|16978.5|16972.5|16977.5|16971.5|16978.5|16972.5|16970.5|16964.5|337
1623254400000|2021-06-09 16:00:00|16977|16971|16982|16976|16983.5|16977.5|16973.5|16967.5|179
1623254700000|2021-06-09 16:05:00|16983|16977|16982.5|16976.5|16984.5|16978.5|16980.5|16974.5|98
1623255000000|2021-06-09 16:10:00|16982|16976|16985.5|16979.5|16985.5|16979.5|16981.5|16975.5|105
1623255300000|2021-06-09 16:15:00|16986|16980|16978|16972|16986|16980|16975.5|16969.5|99
1623255600000|2021-06-09 16:20:00|16978.5|16972.5|16985.5|16979.5|16986.5|16980.5|16978|16972|83
1623255900000|2021-06-09 16:25:00|16986.5|16980.5|16989|16983|16989|16983|16983.5|16977.5|108
1623256200000|2021-06-09 16:30:00|16989.5|16983.5|16990|16984|16990.5|16984.5|16986.5|16980.5|95
1623256500000|2021-06-09 16:35:00|16989.5|16983.5|16990|16984|16990.5|16984.5|16988.5|16982.5|49
1623256800000|2021-06-09 16:40:00|16990.5|16984.5|16997.5|16991.5|16998|16992|16990.5|16984.5|249
1623257100000|2021-06-09 16:45:00|16998|16992|17032.5|17026.5|17033|17027|16998|16992|2542
1623257400000|2021-06-09 16:50:00|17034.5|17028.5|17042.5|17036.5|17045.5|17039.5|17034.5|17028.5|891
1623257700000|2021-06-09 16:55:00|17043.5|17037.5|17042|17036|17050.5|17044.5|17038.5|17032.5|514
1623258000000|2021-06-09 17:00:00|17044.5|17038.5|17040.5|17034.5|17049|17043|17040.5|17034.5|340
1623258300000|2021-06-09 17:05:00|17040|17034|17046|17040|17048|17042|17035.5|17029.5|225
1623258600000|2021-06-09 17:10:00|17045.5|17039.5|17036.5|17030.5|17045.5|17039.5|17036.5|17030.5|166
1623258900000|2021-06-09 17:15:00|17036|17030|17039|17033|17044.5|17038.5|17035|17029|135
1623259200000|2021-06-09 17:20:00|17039.5|17033.5|17045.5|17039.5|17046|17040|17038.5|17032.5|82
1623259500000|2021-06-09 17:25:00|17046|17040|17050|17044|17058.5|17052.5|17045|17039|432
1623259800000|2021-06-09 17:30:00|17050.5|17044.5|17047.5|17041.5|17053|17047|17044|17038|106
1623260100000|2021-06-09 17:35:00|17048|17042|17043|17037|17048|17042|17038.5|17032.5|127
1623260400000|2021-06-09 17:40:00|17042.5|17036.5|17037.5|17031.5|17044|17038|17032.5|17026.5|148
1623260700000|2021-06-09 17:45:00|17038|17032|17039|17033|17042|17036|17037.5|17031.5|59
1623261000000|2021-06-09 17:50:00|17038.5|17032.5|17035.5|17029.5|17039.5|17033.5|17032.5|17026.5|131
1623261300000|2021-06-09 17:55:00|17036|17030|17031.5|17025.5|17037.5|17031.5|17029|17023|75
1623261600000|2021-06-09 18:00:00|17033|17027|17039.5|17033.5|17041.5|17035.5|17025.5|17019.5|243
1623261900000|2021-06-09 18:05:00|17040|17034|17035|17029|17042|17036|17034.5|17028.5|53
1623262200000|2021-06-09 18:10:00|17035.5|17029.5|17032.5|17026.5|17038|17032|17031.5|17025.5|41
1623262500000|2021-06-09 18:15:00|17031.5|17025.5|17029.5|17023.5|17035.5|17029.5|17029.5|17023.5|48
1623262800000|2021-06-09 18:20:00|17030|17024|17036|17030|17038.5|17032.5|17029|17023|81
1623263100000|2021-06-09 18:25:00|17035|17029|17043|17037|17045|17039|17034|17028|72
1623263400000|2021-06-09 18:30:00|17042|17036|17047|17041|17047|17041|17042|17036|24
1623263700000|2021-06-09 18:35:00|17045.5|17039.5|17037.5|17031.5|17046|17040|17035.5|17029.5|78
1623264000000|2021-06-09 18:40:00|17037|17031|17030|17024|17038|17032|17030|17024|46
1623264300000|2021-06-09 18:45:00|17029.5|17023.5|17025|17019|17033.5|17027.5|17025|17019|86
1623264600000|2021-06-09 18:50:00|17020|17014|17023|17017|17024.5|17018.5|17017|17011|278
1623264900000|2021-06-09 18:55:00|17022|17016|17025.5|17019.5|17028|17022|17022|17016|65
1623265200000|2021-06-09 19:00:00|17025|17019|17023|17017|17026|17020|17021.5|17015.5|36
1623265500000|2021-06-09 19:05:00|17023.5|17017.5|17023|17017|17029|17023|17023|17017|69
1623265800000|2021-06-09 19:10:00|17022.5|17016.5|17025|17019|17028.5|17022.5|17022.5|17016.5|60
1623266100000|2021-06-09 19:15:00|17025.5|17019.5|17030|17024|17030.5|17024.5|17025|17019|62
1623266400000|2021-06-09 19:20:00|17030.5|17024.5|17022|17016|17031.5|17025.5|17018.5|17012.5|109
1623266700000|2021-06-09 19:25:00|17023|17017|17007|17001|17023|17017|17007|17001|346
1623267000000|2021-06-09 19:30:00|17006.5|17000.5|17004.5|16998.5|17009.5|17003.5|16998|16992|472
1623267300000|2021-06-09 19:35:00|17005|16999|17004|16998|17009.5|17003.5|17004|16998|83
1623267600000|2021-06-09 19:40:00|17003.5|16997.5|17000|16994|17004.5|16998.5|16996.5|16990.5|148
1623267900000|2021-06-09 19:45:00|16999.5|16993.5|17001.5|16995.5|17005|16999|16998|16992|87
1623268200000|2021-06-09 19:50:00|17000.5|16994.5|17006|17000|17010|17004|16999|16993|139
1623268500000|2021-06-09 19:55:00|17006.5|17000.5|17008.5|17002.5|17009.5|17003.5|17004.5|16998.5|103
1623268800000|2021-06-09 20:00:00|17009|17003|17009.5|17003.5|17016|17010|17009|17003|112
1623269100000|2021-06-09 20:05:00|17009|17003|17008.5|17002.5|17010|17004|17007.5|17001.5|34
1623269400000|2021-06-09 20:10:00|17009|17003|17011|17005|17012.5|17006.5|17008.5|17002.5|26
1623269700000|2021-06-09 20:15:00|17008.5|17002.5|17008|17002|17010.5|17004.5|17008|17002|90
1623270000000|2021-06-09 20:20:00|17007.5|17001.5|17008|17002|17008.5|17002.5|17003|16997|103
1623270300000|2021-06-09 20:25:00|17006.5|17000.5|17000.5|16994.5|17006.5|17000.5|16998.5|16992.5|81
1623270600000|2021-06-09 20:30:00|17001|16995|16997.5|16991.5|17001|16995|16995|16989|188
1623270900000|2021-06-09 20:35:00|16997|16991|16997.5|16991.5|17004.5|16998.5|16997|16991|116
1623271200000|2021-06-09 20:40:00|16998|16992|16993|16987|16999|16993|16992.5|16986.5|191
1623271500000|2021-06-09 20:45:00|16993.5|16987.5|16992|16986|16994|16988|16985|16979|269
1623271800000|2021-06-09 20:50:00|16991.5|16985.5|17008|17002|17008|17002|16990.5|16984.5|175
1623272100000|2021-06-09 20:55:00|17009.5|17003.5|17010.5|17004.5|17011.5|17005.5|17006.5|17000.5|149
1623272400000|2021-06-09 21:00:00|17015|17001|17013.9|16999.9|17015.1|17001.1|17013.9|16999.9|0
1623272700000|2021-06-09 21:05:00|17014.2|17000.2|17014.2|17000.2|17014.5|17000.5|17014|17000|0
1623273000000|2021-06-09 21:10:00|17014|17000|17014.9|17000.9|17014.9|17000.9|17013.7|16999.7|0
1623273300000|2021-06-09 21:15:00|17015.1|17001.1|17012.8|16998.8|17015.1|17001.1|17012.3|16998.3|0
1623273600000|2021-06-09 21:20:00|17012.3|16998.3|17012.6|16998.6|17013.7|16999.7|17012.3|16998.3|0
1623273900000|2021-06-09 21:25:00|17012.5|16998.5|17013.1|16999.1|17013.2|16999.2|17011.9|16997.9|0
1623274200000|2021-06-09 21:30:00|17013.3|16999.3|17012.2|16998.2|17013.3|16999.3|17011.9|16997.9|0
1623274500000|2021-06-09 21:35:00|17012.3|16998.3|17012.4|16998.4|17012.8|16998.8|17011.9|16997.9|0
1623274800000|2021-06-09 21:40:00|17012.5|16998.5|17012.9|16998.9|17013.3|16999.3|17012.4|16998.4|0
1623275100000|2021-06-09 21:45:00|17013.5|16999.5|17013.4|16999.4|17014|17000|17013.1|16999.1|0
1623275400000|2021-06-09 21:50:00|17013.6|16999.6|17013.6|16999.6|17013.6|16999.6|17013.4|16999.4|0
1623275700000|2021-06-09 21:55:00|17013.7|16999.7|17013.2|16999.2|17014|17000|17013.2|16999.2|0
1623276000000|2021-06-09 22:00:00|17013.1|16999.1|17017.7|17003.7|17018.4|17004.4|17013.1|16999.1|0
1623276300000|2021-06-09 22:05:00|17016.9|17002.9|17014.8|17000.8|17017.7|17003.7|17013.4|16999.4|0
1623276600000|2021-06-09 22:10:00|17015.5|17001.5|17016.2|17002.2|17016.9|17002.9|17015.5|17001.5|0
1623276900000|2021-06-09 22:15:00|17016.9|17002.9|17017.7|17003.7|17017.7|17003.7|17015.9|17001.9|0
1623277200000|2021-06-09 22:20:00|17017|17003|17017.7|17003.7|17018.4|17004.4|17017|17003|0
1623277500000|2021-06-09 22:25:00|17018.1|17004.1|17014.9|17000.9|17018.4|17004.4|17014.9|17000.9|0
1623277800000|2021-06-09 22:30:00|17015.6|17001.6|17016|17002|17017|17003|17014.2|17000.2|0
1623278100000|2021-06-09 22:35:00|17016.4|17002.4|17016|17002|17016.7|17002.7|17016|17002|0
1623278400000|2021-06-09 22:40:00|17016.7|17002.7|17016.6|17002.6|17017.3|17003.3|17016.4|17002.4|0
1623278700000|2021-06-09 22:45:00|17015.9|17001.9|17015.9|17001.9|17017.3|17003.3|17015.2|17001.2|0
1623279000000|2021-06-09 22:50:00|17015.6|17001.6|17014.5|17000.5|17015.9|17001.9|17013.8|16999.8|0
1623279300000|2021-06-09 22:55:00|17015.2|17001.2|17015.9|17001.9|17015.9|17001.9|17015.2|17001.2|0
1623279600000|2021-06-09 23:00:00|17015.2|17001.2|17013.8|16999.8|17015.9|17001.9|17013.8|16999.8|0
1623279900000|2021-06-09 23:05:00|17013.4|16999.4|16996.5|16982.5|17013.4|16999.4|16994.4|16980.4|0
1623280200000|2021-06-09 23:10:00|16996.2|16982.2|16989.2|16975.2|16996.2|16982.2|16988.5|16974.5|0
1623280500000|2021-06-09 23:15:00|16989.6|16975.6|16989.9|16975.9|16989.9|16975.9|16988.5|16974.5|0
1623280800000|2021-06-09 23:20:00|16989.6|16975.6|16990.6|16976.6|16991.3|16977.3|16989.2|16975.2|0
1623281100000|2021-06-09 23:25:00|16991.3|16977.3|16992.1|16978.1|16992.1|16978.1|16989.9|16975.9|0
1623281400000|2021-06-09 23:30:00|16992.8|16978.8|16994.2|16980.2|16994.2|16980.2|16992.1|16978.1|0
1623281700000|2021-06-09 23:35:00|16993.5|16979.5|16990.7|16976.7|16993.5|16979.5|16990.3|16976.3|0
1623282000000|2021-06-09 23:40:00|16990|16976|16988.8|16974.8|16991.4|16977.4|16988.8|16974.8|0
1623282300000|2021-06-09 23:45:00|16984.6|16970.6|16985.3|16971.3|16985.3|16971.3|16983.6|16969.6|0
1623282600000|2021-06-09 23:50:00|16985|16971|16983.7|16969.7|16985.3|16971.3|16983.2|16969.2|0
1623282900000|2021-06-09 23:55:00|16983.3|16969.3|16984.2|16970.2|16984.6|16970.6|16981.5|16967.5|0
1623283200000|2021-06-10 00:00:00|16983.5|16969.5|16986.2|16972.2|16987.3|16973.3|16983.4|16969.4|0
1623283500000|2021-06-10 00:05:00|16986.9|16972.9|16984.8|16970.8|16987.6|16973.6|16984.8|16970.8|0
1623283800000|2021-06-10 00:10:00|16985.1|16971.1|16982|16968|16985.5|16971.5|16981.3|16967.3|0
1623284100000|2021-06-10 00:15:00|16982.3|16968.3|16983.7|16969.7|16987.9|16973.9|16981|16967|0
1623284400000|2021-06-10 00:20:00|16983.9|16969.9|16990.4|16976.4|16991.1|16977.1|16981.3|16967.3|0
1623284700000|2021-06-10 00:25:00|16990.7|16976.7|16992.4|16978.4|16995.6|16981.6|16990.7|16976.7|0
1623285000000|2021-06-10 00:30:00|16993.5|16979.5|16994.2|16980.2|16994.9|16980.9|16992.1|16978.1|0
1623285300000|2021-06-10 00:35:00|16994.3|16980.3|16991.7|16977.7|16994.5|16980.5|16991.7|16977.7|0
1623285600000|2021-06-10 00:40:00|16991.9|16977.9|17014.2|17000.2|17014.2|17000.2|16991.7|16977.7|0
1623285900000|2021-06-10 00:45:00|17039.5|17035.5|17051|17047|17051.5|17047.5|17032.5|17028.5|2873
1623286200000|2021-06-10 00:50:00|17052|17048|17050.5|17046.5|17052.5|17048.5|17044|17040|868
1623286500000|2021-06-10 00:55:00|17051.5|17047.5|17042.5|17038.5|17067.5|17063.5|17042.5|17038.5|2313
1623286800000|2021-06-10 01:00:00|17041.5|17037.5|17036|17032|17054|17050|17024|17020|3333
1623287100000|2021-06-10 01:05:00|17036.5|17032.5|17009|17005|17039.5|17035.5|17008.5|17004.5|2406
1623287400000|2021-06-10 01:10:00|17010|17006|17017.5|17013.5|17025|17021|16996|16992|3288
1623287700000|2021-06-10 01:15:00|17017|17013|17015.5|17011.5|17020.5|17016.5|16999.5|16995.5|2163
1623288000000|2021-06-10 01:20:00|17015|17011|17027|17023|17027.5|17023.5|17004|17000|2074
1623288300000|2021-06-10 01:25:00|17026.5|17022.5|17051.5|17047.5|17054|17050|17026.5|17022.5|3479
1623288600000|2021-06-10 01:30:00|17052|17048|17130|17126|17145|17141|17045.5|17041.5|11113
1623288900000|2021-06-10 01:35:00|17129.5|17125.5|17116|17112|17140.5|17136.5|17111.5|17107.5|4674
1623289200000|2021-06-10 01:40:00|17117.5|17113.5|17129|17125|17154.5|17150.5|17111.5|17107.5|5403
1623289500000|2021-06-10 01:45:00|17129.5|17125.5|17166|17162|17166|17162|17115.5|17111.5|4436
1623289800000|2021-06-10 01:50:00|17165.5|17161.5|17140|17136|17167|17163|17138.5|17134.5|3773
1623290100000|2021-06-10 01:55:00|17139.5|17135.5|17145|17141|17146|17142|17107|17103|4185
1623290400000|2021-06-10 02:00:00|17146|17142|17129.5|17125.5|17146.5|17142.5|17122.5|17118.5|1819
1623290700000|2021-06-10 02:05:00|17127|17123|17130|17126|17140|17136|17122.5|17118.5|1052
1623291000000|2021-06-10 02:10:00|17129|17125|17125.5|17121.5|17135.5|17131.5|17122.5|17118.5|920
1623291300000|2021-06-10 02:15:00|17126.5|17122.5|17136|17132|17152.5|17148.5|17126.5|17122.5|1963
1623291600000|2021-06-10 02:20:00|17136.5|17132.5|17135|17131|17136.5|17132.5|17110.5|17106.5|1670
1623291900000|2021-06-10 02:25:00|17134.5|17130.5|17142.5|17138.5|17144.5|17140.5|17128|17124|1284
1623292200000|2021-06-10 02:30:00|17141.5|17137.5|17124|17120|17157|17153|17120.5|17116.5|2408
1623292500000|2021-06-10 02:35:00|17124.5|17120.5|17070.1|17066.1|17127.5|17123.5|17061.5|17057.5|7813
1623292800000|2021-06-10 02:40:00|17066.6|17062.6|17050.1|17046.1|17079.6|17075.6|17048.1|17044.1|4205
1623293100000|2021-06-10 02:45:00|17049.6|17045.6|17037.6|17033.6|17058.1|17054.1|17024.6|17020.6|4854
1623293400000|2021-06-10 02:50:00|17039.1|17035.1|17057.6|17053.6|17062.1|17058.1|17037.6|17033.6|2122
1623293700000|2021-06-10 02:55:00|17058.6|17054.6|17064.6|17060.6|17066.1|17062.1|17054.1|17050.1|1066
1623294000000|2021-06-10 03:00:00|17064.1|17060.1|17068.6|17064.6|17071.6|17067.6|17059.1|17055.1|1052
1623294300000|2021-06-10 03:05:00|17068.1|17064.1|17065.6|17061.6|17071.1|17067.1|17051.1|17047.1|962
1623294600000|2021-06-10 03:10:00|17064.6|17060.6|17063.6|17059.6|17069.1|17065.1|17057.6|17053.6|550
1623294900000|2021-06-10 03:15:00|17064.1|17060.1|17050.1|17046.1|17064.1|17060.1|17044.6|17040.6|1120
1623295200000|2021-06-10 03:20:00|17049.6|17045.6|17042.6|17038.6|17051.1|17047.1|17035.6|17031.6|1040
1623295500000|2021-06-10 03:25:00|17041.6|17037.6|17057.1|17053.1|17061.1|17057.1|17036.1|17032.1|994
1623295800000|2021-06-10 03:30:00|17056.6|17052.6|17063.6|17059.6|17069.6|17065.6|17054.6|17050.6|1189
1623296100000|2021-06-10 03:35:00|17064.6|17060.6|17084.1|17080.1|17085.6|17081.6|17064.6|17060.6|1558
1623296400000|2021-06-10 03:40:00|17083.6|17079.6|17080.6|17076.6|17089.6|17085.6|17080.6|17076.6|967
1623296700000|2021-06-10 03:45:00|17083.1|17079.1|17086.6|17082.6|17090.6|17086.6|17081.1|17077.1|635
1623297000000|2021-06-10 03:50:00|17087.1|17083.1|17077.1|17073.1|17088.6|17084.6|17071.6|17067.6|746
1623297300000|2021-06-10 03:55:00|17077.6|17073.6|17096.1|17092.1|17099.1|17095.1|17077.1|17073.1|1452
1623297600000|2021-06-10 04:00:00|17095.6|17091.6|17086.1|17082.1|17095.6|17091.6|17084.1|17080.1|663
1623297900000|2021-06-10 04:05:00|17085.6|17081.6|17089.6|17085.6|17094.1|17090.1|17076.1|17072.1|678
1623298200000|2021-06-10 04:10:00|17090.6|17086.6|17092.6|17088.6|17095.6|17091.6|17079.1|17075.1|575
1623298500000|2021-06-10 04:15:00|17092.1|17088.1|17088.6|17084.6|17097.1|17093.1|17083.6|17079.6|486
1623298800000|2021-06-10 04:20:00|17088.1|17084.1|17116.1|17112.1|17116.6|17112.6|17084.6|17080.6|1220
1623299100000|2021-06-10 04:25:00|17116.6|17112.6|17118.6|17114.6|17124.1|17120.1|17114.6|17110.6|1724
1623299400000|2021-06-10 04:30:00|17118.1|17114.1|17120.1|17116.1|17121.1|17117.1|17112.6|17108.6|815
1623299700000|2021-06-10 04:35:00|17121.1|17117.1|17122.6|17118.6|17130.1|17126.1|17121.1|17117.1|1092
1623300000000|2021-06-10 04:40:00|17123.1|17119.1|17132.6|17128.6|17132.6|17128.6|17123.1|17119.1|685
1623300300000|2021-06-10 04:45:00|17132.1|17128.1|17147.6|17143.6|17147.6|17143.6|17129.6|17125.6|1783
1623300600000|2021-06-10 04:50:00|17147.1|17143.1|17141.1|17137.1|17151.1|17147.1|17136.1|17132.1|1272
1623300900000|2021-06-10 04:55:00|17142.1|17138.1|17141.1|17137.1|17144.1|17140.1|17134.6|17130.6|712
1623301200000|2021-06-10 05:00:00|17140.6|17136.6|17149.1|17145.1|17149.6|17145.6|17140.6|17136.6|945
1623301500000|2021-06-10 05:05:00|17148.6|17144.6|17153.1|17149.1|17153.6|17149.6|17145.6|17141.6|1174
1623301800000|2021-06-10 05:10:00|17154.6|17150.6|17158.1|17154.1|17173.6|17169.6|17154.1|17150.1|2779
1623302100000|2021-06-10 05:15:00|17158.6|17154.6|17159.1|17155.1|17163.1|17159.1|17156.6|17152.6|811
1623302400000|2021-06-10 05:20:00|17158.6|17154.6|17165.6|17161.6|17168.6|17164.6|17158.1|17154.1|1039
1623302700000|2021-06-10 05:25:00|17166.1|17162.1|17172.6|17168.6|17176.6|17172.6|17165.6|17161.6|1494
1623303000000|2021-06-10 05:30:00|17172.4|17168.4|17173.9|17169.9|17177.4|17173.4|17169.4|17165.4|1708
1623303300000|2021-06-10 05:35:00|17171.4|17167.4|17163.4|17159.4|17173.4|17169.4|17161.9|17157.9|1831
1623303600000|2021-06-10 05:40:00|17162.9|17158.9|17160.9|17156.9|17164.9|17160.9|17158.4|17154.4|2313
1623303900000|2021-06-10 05:45:00|17165.4|17151.4|17166.5|17152.5|17168.6|17154.6|17165.4|17151.4|2
1623304200000|2021-06-10 05:50:00|17166.3|17152.3|17165.8|17151.8|17166.3|17152.3|17163.3|17149.3|0
1623304500000|2021-06-10 05:55:00|17165.6|17151.6|17168.2|17154.2|17168.6|17154.6|17163.3|17149.3|0
1623304800000|2021-06-10 06:00:00|17167.5|17153.5|17165.2|17151.2|17172.4|17158.4|17164.5|17150.5|0
1623305100000|2021-06-10 06:05:00|17164.8|17150.8|17160.2|17146.2|17166.1|17152.1|17160.2|17146.2|0
1623305400000|2021-06-10 06:10:00|17160.5|17146.5|17160.1|17146.1|17162.6|17148.6|17156.7|17142.7|0
1623305700000|2021-06-10 06:15:00|17158.3|17144.3|17157.2|17143.2|17159.2|17145.2|17150.1|17136.1|0
1623306000000|2021-06-10 06:20:00|17157.1|17143.1|17159.5|17145.5|17159.6|17145.6|17155.1|17141.1|0
1623306300000|2021-06-10 06:25:00|17159.6|17145.6|17158.4|17144.4|17160.2|17146.2|17158.1|17144.1|0
1623306600000|2021-06-10 06:30:00|17158.3|17144.3|17160.8|17146.8|17161.8|17147.8|17158.2|17144.2|0
1623306900000|2021-06-10 06:35:00|17160.2|17146.2|17151.6|17137.6|17160.2|17146.2|17151.4|17137.4|0
1623307200000|2021-06-10 06:40:00|17151|17137|17148.7|17134.7|17151|17137|17147.1|17133.1|0
1623307500000|2021-06-10 06:45:00|17148.8|17134.8|17142.3|17128.3|17148.8|17134.8|17141.4|17127.4|0
1623307800000|2021-06-10 06:50:00|17142.2|17128.2|17142.3|17128.3|17144.3|17130.3|17141.6|17127.6|0
1623308100000|2021-06-10 06:55:00|17142.2|17128.2|17146.2|17132.2|17146.3|17132.3|17140.1|17126.1|0
1623308400000|2021-06-10 07:00:00|17159.9|17153.9|17150.4|17144.4|17160.4|17154.4|17141.9|17135.9|828
1623308700000|2021-06-10 07:05:00|17149.9|17143.9|17147.4|17141.4|17153.4|17147.4|17146.4|17140.4|189
1623309000000|2021-06-10 07:10:00|17146.4|17140.4|17126.9|17120.9|17146.9|17140.9|17123.4|17117.4|1057
1623309300000|2021-06-10 07:15:00|17125.9|17119.9|17131.4|17125.4|17132.4|17126.4|17121.9|17115.9|584
1623309600000|2021-06-10 07:20:00|17131.9|17125.9|17131.9|17125.9|17139.9|17133.9|17131.4|17125.4|463
1623309900000|2021-06-10 07:25:00|17130.9|17124.9|17132.9|17126.9|17138.4|17132.4|17130.4|17124.4|260
1623310200000|2021-06-10 07:30:00|17132.4|17126.4|17131.4|17125.4|17138.4|17132.4|17130.4|17124.4|256
1623310500000|2021-06-10 07:35:00|17131.9|17125.9|17136.9|17130.9|17138.4|17132.4|17129.4|17123.4|175
1623310800000|2021-06-10 07:40:00|17137.4|17131.4|17142.9|17136.9|17143.4|17137.4|17137.4|17131.4|265
1623311100000|2021-06-10 07:45:00|17142.4|17136.4|17148.4|17142.4|17148.4|17142.4|17140.4|17134.4|165
1623311400000|2021-06-10 07:50:00|17149.4|17143.4|17150.9|17144.9|17152.9|17146.9|17145.4|17139.4|391
1623311700000|2021-06-10 07:55:00|17151.4|17145.4|17153.4|17147.4|17156.4|17150.4|17150.4|17144.4|198
1623312000000|2021-06-10 08:00:00|17151.9|17145.9|17147.4|17141.4|17154.4|17148.4|17144.4|17138.4|178
1623312300000|2021-06-10 08:05:00|17146.4|17140.4|17142.4|17136.4|17148.4|17142.4|17141.4|17135.4|162
1623312600000|2021-06-10 08:10:00|17143.4|17137.4|17143.9|17137.9|17144.9|17138.9|17136.9|17130.9|152
1623312900000|2021-06-10 08:15:00|17143.4|17137.4|17141.4|17135.4|17145.4|17139.4|17140.4|17134.4|150
1623313200000|2021-06-10 08:20:00|17140.4|17134.4|17139.4|17133.4|17141.4|17135.4|17135.4|17129.4|168
1623313500000|2021-06-10 08:25:00|17138.9|17132.9|17131.4|17125.4|17140.4|17134.4|17131.4|17125.4|172
1623313800000|2021-06-10 08:30:00|17131.9|17125.9|17142.4|17136.4|17142.4|17136.4|17130.9|17124.9|185
1623314100000|2021-06-10 08:35:00|17142.9|17136.9|17144.4|17138.4|17147.9|17141.9|17142.9|17136.9|141
1623314400000|2021-06-10 08:40:00|17144.9|17138.9|17147.4|17141.4|17148.9|17142.9|17143.9|17137.9|104
1623314700000|2021-06-10 08:45:00|17146.4|17140.4|17143.9|17137.9|17146.9|17140.9|17143.4|17137.4|44
1623315000000|2021-06-10 08:50:00|17143.4|17137.4|17150.4|17144.4|17152.4|17146.4|17142.4|17136.4|143
1623315300000|2021-06-10 08:55:00|17150.9|17144.9|17152.4|17146.4|17152.4|17146.4|17150.4|17144.4|70
1623315600000|2021-06-10 09:00:00|17153.4|17147.4|17164.4|17158.4|17164.4|17158.4|17153.4|17147.4|495
1623315900000|2021-06-10 09:05:00|17164.9|17158.9|17156.4|17150.4|17165.4|17159.4|17155.9|17149.9|336
1623316200000|2021-06-10 09:10:00|17155.4|17149.4|17156.9|17150.9|17159.9|17153.9|17154.4|17148.4|142
1623316500000|2021-06-10 09:15:00|17156.4|17150.4|17159.4|17153.4|17160.4|17154.4|17151.4|17145.4|205
1623316800000|2021-06-10 09:20:00|17158.9|17152.9|17149.4|17143.4|17158.9|17152.9|17148.9|17142.9|130
1623317100000|2021-06-10 09:25:00|17150.4|17144.4|17153.9|17147.9|17154.4|17148.4|17150.4|17144.4|65
1623317400000|2021-06-10 09:30:00|17153.4|17147.4|17156.4|17150.4|17156.4|17150.4|17149.4|17143.4|112
1623317700000|2021-06-10 09:35:00|17157.9|17151.9|17156.4|17150.4|17158.9|17152.9|17154.4|17148.4|72
1623318000000|2021-06-10 09:40:00|17157.4|17151.4|17157.9|17151.9|17160.4|17154.4|17156.9|17150.9|68
1623318300000|2021-06-10 09:45:00|17157.4|17151.4|17150.9|17144.9|17157.4|17151.4|17149.4|17143.4|131
1623318600000|2021-06-10 09:50:00|17151.4|17145.4|17154.4|17148.4|17155.4|17149.4|17150.4|17144.4|54
1623318900000|2021-06-10 09:55:00|17153.9|17147.9|17159.4|17153.4|17160.4|17154.4|17153.9|17147.9|100
1623319200000|2021-06-10 10:00:00|17160.4|17154.4|17161.9|17155.9|17164.4|17158.4|17157.9|17151.9|158
1623319500000|2021-06-10 10:05:00|17161.4|17155.4|17163.4|17157.4|17163.4|17157.4|17158.9|17152.9|103
1623319800000|2021-06-10 10:10:00|17162.9|17156.9|17163.4|17157.4|17167.9|17161.9|17161.4|17155.4|188
1623320100000|2021-06-10 10:15:00|17162.4|17156.4|17159.9|17153.9|17162.9|17156.9|17158.9|17152.9|80
1623320400000|2021-06-10 10:20:00|17160.4|17154.4|17161.4|17155.4|17164.4|17158.4|17159.9|17153.9|66
1623320700000|2021-06-10 10:25:00|17160.9|17154.9|17157.4|17151.4|17161.9|17155.9|17156.9|17150.9|60
1623321000000|2021-06-10 10:30:00|17157.9|17151.9|17156.4|17150.4|17157.9|17151.9|17153.4|17147.4|75
1623321300000|2021-06-10 10:35:00|17155.4|17149.4|17155.9|17149.9|17157.4|17151.4|17155.4|17149.4|29
1623321600000|2021-06-10 10:40:00|17156.4|17150.4|17156.4|17150.4|17158.4|17152.4|17155.4|17149.4|21
1623321900000|2021-06-10 10:45:00|17155.4|17149.4|17149.9|17143.9|17155.9|17149.9|17146.4|17140.4|160
1623322200000|2021-06-10 10:50:00|17150.4|17144.4|17155.9|17149.9|17157.4|17151.4|17150.4|17144.4|97
1623322500000|2021-06-10 10:55:00|17154.9|17148.9|17153.4|17147.4|17159.4|17153.4|17153.4|17147.4|94
1623322800000|2021-06-10 11:00:00|17152.4|17146.4|17149.9|17143.9|17154.9|17148.9|17149.4|17143.4|67
1623323100000|2021-06-10 11:05:00|17149.4|17143.4|17147.9|17141.9|17150.9|17144.9|17144.4|17138.4|149
1623323400000|2021-06-10 11:10:00|17148.4|17142.4|17151.4|17145.4|17152.4|17146.4|17146.4|17140.4|58
1623323700000|2021-06-10 11:15:00|17152.4|17146.4|17149.4|17143.4|17154.4|17148.4|17148.4|17142.4|65
1623324000000|2021-06-10 11:20:00|17148.9|17142.9|17145.9|17139.9|17149.4|17143.4|17144.4|17138.4|118
1623324300000|2021-06-10 11:25:00|17145.4|17139.4|17144.4|17138.4|17145.9|17139.9|17139.4|17133.4|214
1623324600000|2021-06-10 11:30:00|17143.9|17137.9|17130.9|17124.9|17144.4|17138.4|17126.9|17120.9|490
1623324900000|2021-06-10 11:35:00|17131.4|17125.4|17135.4|17129.4|17137.4|17131.4|17129.4|17123.4|234
1623325200000|2021-06-10 11:40:00|17134.9|17128.9|17137.9|17131.9|17138.4|17132.4|17132.9|17126.9|168
1623325500000|2021-06-10 11:45:00|17138.4|17132.4|17144.9|17138.9|17153.4|17147.4|17138.4|17132.4|360
1623325800000|2021-06-10 11:50:00|17145.4|17139.4|17149.4|17143.4|17149.4|17143.4|17141.9|17135.9|97
1623326100000|2021-06-10 11:55:00|17148.9|17142.9|17144.4|17138.4|17149.4|17143.4|17143.4|17137.4|71
1623326400000|2021-06-10 12:00:00|17143.9|17137.9|17142.4|17136.4|17145.4|17139.4|17140.4|17134.4|95
1623326700000|2021-06-10 12:05:00|17142.9|17136.9|17147.9|17141.9|17148.4|17142.4|17142.9|17136.9|67
1623327000000|2021-06-10 12:10:00|17148.4|17142.4|17152.9|17146.9|17154.4|17148.4|17147.4|17141.4|148
1623327300000|2021-06-10 12:15:00|17152.4|17146.4|17150.4|17144.4|17153.4|17147.4|17147.9|17141.9|91
1623327600000|2021-06-10 12:20:00|17150.9|17144.9|17154.4|17148.4|17156.9|17150.9|17149.4|17143.4|140
1623327900000|2021-06-10 12:25:00|17152.9|17146.9|17150.4|17144.4|17152.9|17146.9|17149.9|17143.9|82
1623328200000|2021-06-10 12:30:00|17150.9|17144.9|17146.9|17140.9|17150.9|17144.9|17124.4|17118.4|1302
1623328500000|2021-06-10 12:35:00|17146.4|17140.4|17165.9|17159.9|17165.9|17159.9|17145.9|17139.9|944
1623328800000|2021-06-10 12:40:00|17166.4|17160.4|17168.9|17162.9|17186.4|17180.4|17166.4|17160.4|1559
1623329100000|2021-06-10 12:45:00|17168.4|17162.4|17176.9|17170.9|17177.4|17171.4|17162.4|17156.4|577
1623329400000|2021-06-10 12:50:00|17177.4|17171.4|17172.4|17166.4|17178.4|17172.4|17170.4|17164.4|185
1623329700000|2021-06-10 12:55:00|17171.9|17165.9|17180.9|17174.9|17185.4|17179.4|17170.4|17164.4|343
1623330000000|2021-06-10 13:00:00|17181.9|17175.9|17188.9|17182.9|17197.9|17191.9|17181.9|17175.9|1062
1623330300000|2021-06-10 13:05:00|17189.9|17183.9|17187.4|17181.4|17193.9|17187.9|17186.4|17180.4|293
1623330600000|2021-06-10 13:10:00|17188.9|17182.9|17189.4|17183.4|17191.4|17185.4|17185.4|17179.4|264
1623330900000|2021-06-10 13:15:00|17189.9|17183.9|17198.9|17192.9|17200.9|17194.9|17187.9|17181.9|748
1623331200000|2021-06-10 13:20:00|17199.4|17193.4|17194.4|17188.4|17201.9|17195.9|17194.4|17188.4|351
1623331500000|2021-06-10 13:25:00|17195.4|17189.4|17191.9|17185.9|17195.4|17189.4|17189.9|17183.9|214
1623331800000|2021-06-10 13:30:00|17191.4|17185.4|17198.4|17192.4|17198.4|17192.4|17174.9|17168.9|1132
1623332100000|2021-06-10 13:35:00|17199.4|17193.4|17205.4|17199.4|17208.4|17202.4|17198.4|17192.4|1005
1623332400000|2021-06-10 13:40:00|17207.4|17201.4|17210.4|17204.4|17210.9|17204.9|17199.4|17193.4|930
1623332700000|2021-06-10 13:45:00|17211.4|17205.4|17219.9|17213.9|17222.4|17216.4|17211.4|17205.4|902
1623333000000|2021-06-10 13:50:00|17220.4|17214.4|17222.4|17216.4|17223.4|17217.4|17216.4|17210.4|408
1623333300000|2021-06-10 13:55:00|17221.4|17215.4|17220.4|17214.4|17222.4|17216.4|17216.4|17210.4|396
1623333600000|2021-06-10 14:00:00|17220.9|17214.9|17218.4|17212.4|17229.4|17223.4|17217.9|17211.9|839
1623333900000|2021-06-10 14:05:00|17218.9|17212.9|17213.4|17207.4|17220.4|17214.4|17213.4|17207.4|313
1623334200000|2021-06-10 14:10:00|17212.4|17206.4|17215.4|17209.4|17216.4|17210.4|17205.4|17199.4|481
1623334500000|2021-06-10 14:15:00|17216.4|17210.4|17216.4|17210.4|17220.4|17214.4|17214.4|17208.4|250
1623334800000|2021-06-10 14:20:00|17216.9|17210.9|17216.4|17210.4|17217.4|17211.4|17205.9|17199.9|431
1623335100000|2021-06-10 14:25:00|17216.9|17210.9|17212.9|17206.9|17219.4|17213.4|17209.4|17203.4|268
1623335400000|2021-06-10 14:30:00|17213.4|17207.4|17208.9|17202.9|17216.4|17210.4|17207.9|17201.9|186
1623335700000|2021-06-10 14:35:00|17209.4|17203.4|17194.4|17188.4|17213.4|17207.4|17191.9|17185.9|764
1623336000000|2021-06-10 14:40:00|17194.9|17188.9|17196.4|17190.4|17196.4|17190.4|17188.4|17182.4|407
1623336300000|2021-06-10 14:45:00|17194.9|17188.9|17177.9|17171.9|17194.9|17188.9|17175.4|17169.4|802
1623336600000|2021-06-10 14:50:00|17178.4|17172.4|17174.9|17168.9|17184.4|17178.4|17173.4|17167.4|680
1623336900000|2021-06-10 14:55:00|17174.4|17168.4|17187.4|17181.4|17188.4|17182.4|17169.9|17163.9|585
1623337200000|2021-06-10 15:00:00|17186.4|17180.4|17186.4|17180.4|17189.4|17183.4|17180.4|17174.4|460
1623337500000|2021-06-10 15:05:00|17184.4|17178.4|17190.4|17184.4|17190.9|17184.9|17181.9|17175.9|363
1623337800000|2021-06-10 15:10:00|17189.9|17183.9|17190.9|17184.9|17192.4|17186.4|17184.4|17178.4|210
1623338100000|2021-06-10 15:15:00|17190.4|17184.4|17192.4|17186.4|17194.4|17188.4|17189.9|17183.9|187
1623338400000|2021-06-10 15:20:00|17191.9|17185.9|17197.9|17191.9|17197.9|17191.9|17190.4|17184.4|201
1623338700000|2021-06-10 15:25:00|17197.4|17191.4|17199.4|17193.4|17199.4|17193.4|17194.4|17188.4|412
1623339000000|2021-06-10 15:30:00|17198.9|17192.9|17202.4|17196.4|17203.4|17197.4|17198.9|17192.9|240
1623339300000|2021-06-10 15:35:00|17203.4|17197.4|17209.4|17203.4|17214.4|17208.4|17203.4|17197.4|371
1623339600000|2021-06-10 15:40:00|17208.4|17202.4|17203.4|17197.4|17211.4|17205.4|17197.9|17191.9|353
1623339900000|2021-06-10 15:45:00|17202.9|17196.9|17208.4|17202.4|17208.4|17202.4|17202.4|17196.4|207
1623340200000|2021-06-10 15:50:00|17207.4|17201.4|17205.4|17199.4|17209.4|17203.4|17201.4|17195.4|181
1623340500000|2021-06-10 15:55:00|17205.9|17199.9|17207.4|17201.4|17210.4|17204.4|17205.9|17199.9|159
1623340800000|2021-06-10 16:00:00|17209.4|17203.4|17203.4|17197.4|17213.4|17207.4|17202.4|17196.4|263
1623341100000|2021-06-10 16:05:00|17203.9|17197.9|17190.4|17184.4|17205.4|17199.4|17187.4|17181.4|453
1623341400000|2021-06-10 16:10:00|17192.4|17186.4|17190.9|17184.9|17193.9|17187.9|17187.9|17181.9|299
1623341700000|2021-06-10 16:15:00|17190.4|17184.4|17196.4|17190.4|17197.4|17191.4|17189.9|17183.9|106
1623342000000|2021-06-10 16:20:00|17195.4|17189.4|17190.4|17184.4|17196.4|17190.4|17189.4|17183.4|100
1623342300000|2021-06-10 16:25:00|17191.4|17185.4|17189.4|17183.4|17195.9|17189.9|17188.9|17182.9|91
1623342600000|2021-06-10 16:30:00|17190.9|17184.9|17195.4|17189.4|17197.9|17191.9|17189.4|17183.4|147
1623342900000|2021-06-10 16:35:00|17195.9|17189.9|17203.4|17197.4|17206.4|17200.4|17194.9|17188.9|161
1623343200000|2021-06-10 16:40:00|17203.9|17197.9|17201.4|17195.4|17205.4|17199.4|17197.4|17191.4|118
1623343500000|2021-06-10 16:45:00|17201.9|17195.9|17201.4|17195.4|17203.4|17197.4|17196.4|17190.4|110
1623343800000|2021-06-10 16:50:00|17201.9|17195.9|17200.4|17194.4|17205.9|17199.9|17199.4|17193.4|86
1623344100000|2021-06-10 16:55:00|17199.9|17193.9|17199.9|17193.9|17200.4|17194.4|17196.4|17190.4|51
1623344400000|2021-06-10 17:00:00|17200.4|17194.4|17196.9|17190.9|17201.4|17195.4|17194.9|17188.9|62
1623344700000|2021-06-10 17:05:00|17197.4|17191.4|17200.9|17194.9|17203.4|17197.4|17196.9|17190.9|41
1623345000000|2021-06-10 17:10:00|17201.4|17195.4|17203.9|17197.9|17204.4|17198.4|17201.4|17195.4|50
1623345300000|2021-06-10 17:15:00|17204.4|17198.4|17203.9|17197.9|17205.4|17199.4|17202.4|17196.4|49
1623345600000|2021-06-10 17:20:00|17204.4|17198.4|17205.9|17199.9|17207.9|17201.9|17201.9|17195.9|81
1623345900000|2021-06-10 17:25:00|17205.4|17199.4|17200.4|17194.4|17205.4|17199.4|17199.4|17193.4|52
1623346200000|2021-06-10 17:30:00|17201.4|17195.4|17197.9|17191.9|17201.4|17195.4|17192.9|17186.9|123
1623346500000|2021-06-10 17:35:00|17198.4|17192.4|17197.4|17191.4|17198.4|17192.4|17194.4|17188.4|51
1623346800000|2021-06-10 17:40:00|17196.9|17190.9|17199.4|17193.4|17200.9|17194.9|17196.9|17190.9|21
1623347100000|2021-06-10 17:45:00|17199.9|17193.9|17199.9|17193.9|17202.4|17196.4|17197.9|17191.9|37
1623347400000|2021-06-10 17:50:00|17199.4|17193.4|17201.9|17195.9|17201.9|17195.9|17195.9|17189.9|71
1623347700000|2021-06-10 17:55:00|17202.4|17196.4|17205.9|17199.9|17206.9|17200.9|17200.9|17194.9|38
1623348000000|2021-06-10 18:00:00|17206.4|17200.4|17205.9|17199.9|17206.4|17200.4|17202.4|17196.4|89
1623348300000|2021-06-10 18:05:00|17205.4|17199.4|17209.4|17203.4|17211.4|17205.4|17205.4|17199.4|114
1623348600000|2021-06-10 18:10:00|17208.4|17202.4|17210.4|17204.4|17210.4|17204.4|17206.9|17200.9|40
1623348900000|2021-06-10 18:15:00|17211.4|17205.4|17211.9|17205.9|17214.9|17208.9|17208.9|17202.9|120
1623349200000|2021-06-10 18:20:00|17212.4|17206.4|17208.4|17202.4|17214.9|17208.9|17206.4|17200.4|53
1623349500000|2021-06-10 18:25:00|17207.9|17201.9|17207.9|17201.9|17211.9|17205.9|17207.9|17201.9|24
1623349800000|2021-06-10 18:30:00|17208.4|17202.4|17206.4|17200.4|17209.4|17203.4|17203.9|17197.9|88
1623350100000|2021-06-10 18:35:00|17205.9|17199.9|17201.9|17195.9|17207.9|17201.9|17201.4|17195.4|59
1623350400000|2021-06-10 18:40:00|17202.9|17196.9|17205.4|17199.4|17207.4|17201.4|17202.4|17196.4|26
1623350700000|2021-06-10 18:45:00|17204.4|17198.4|17207.4|17201.4|17207.9|17201.9|17198.4|17192.4|58
1623351000000|2021-06-10 18:50:00|17206.9|17200.9|17212.4|17206.4|17212.4|17206.4|17205.9|17199.9|28
1623351300000|2021-06-10 18:55:00|17212.9|17206.9|17215.4|17209.4|17217.9|17211.9|17211.4|17205.4|112
1623351600000|2021-06-10 19:00:00|17214.9|17208.9|17203.4|17197.4|17215.4|17209.4|17202.9|17196.9|42
1623351900000|2021-06-10 19:05:00|17204.4|17198.4|17208.4|17202.4|17208.9|17202.9|17202.4|17196.4|70
1623352200000|2021-06-10 19:10:00|17207.9|17201.9|17203.9|17197.9|17207.9|17201.9|17200.9|17194.9|63
1623352500000|2021-06-10 19:15:00|17202.9|17196.9|17199.4|17193.4|17203.4|17197.4|17197.9|17191.9|117
1623352800000|2021-06-10 19:20:00|17199.9|17193.9|17196.9|17190.9|17199.9|17193.9|17194.9|17188.9|74
1623353100000|2021-06-10 19:25:00|17196.4|17190.4|17194.9|17188.9|17199.9|17193.9|17194.9|17188.9|73
1623353400000|2021-06-10 19:30:00|17194.4|17188.4|17185.4|17179.4|17194.4|17188.4|17180.9|17174.9|451
1623353700000|2021-06-10 19:35:00|17185.9|17179.9|17192.9|17186.9|17194.9|17188.9|17183.4|17177.4|38
1623354000000|2021-06-10 19:40:00|17192.4|17186.4|17189.9|17183.9|17195.4|17189.4|17189.4|17183.4|24
1623354300000|2021-06-10 19:45:00|17190.9|17184.9|17180.9|17174.9|17190.9|17184.9|17180.9|17174.9|87
1623354600000|2021-06-10 19:50:00|17182.9|17176.9|17189.9|17183.9|17192.4|17186.4|17179.9|17173.9|146
1623354900000|2021-06-10 19:55:00|17189.4|17183.4|17195.9|17189.9|17196.9|17190.9|17183.4|17177.4|117
1623355200000|2021-06-10 20:00:00|17194.4|17188.4|17195.4|17189.4|17197.9|17191.9|17186.4|17180.4|168
1623355500000|2021-06-10 20:05:00|17196.4|17190.4|17192.9|17186.9|17196.4|17190.4|17192.4|17186.4|35
1623355800000|2021-06-10 20:10:00|17194.4|17188.4|17189.4|17183.4|17194.4|17188.4|17189.4|17183.4|28
1623356100000|2021-06-10 20:15:00|17190.9|17184.9|17191.9|17185.9|17192.4|17186.4|17188.4|17182.4|69
1623356400000|2021-06-10 20:20:00|17191.4|17185.4|17187.4|17181.4|17198.4|17192.4|17185.4|17179.4|176
1623356700000|2021-06-10 20:25:00|17186.4|17180.4|17185.9|17179.9|17187.9|17181.9|17183.4|17177.4|101
1623357000000|2021-06-10 20:30:00|17185.4|17179.4|17186.4|17180.4|17186.4|17180.4|17181.4|17175.4|171
1623357300000|2021-06-10 20:35:00|17186.9|17180.9|17189.4|17183.4|17189.9|17183.9|17185.4|17179.4|68
1623357600000|2021-06-10 20:40:00|17189.9|17183.9|17189.9|17183.9|17190.9|17184.9|17186.4|17180.4|76
1623357900000|2021-06-10 20:45:00|17190.4|17184.4|17194.9|17188.9|17194.9|17188.9|17189.4|17183.4|58
1623358200000|2021-06-10 20:50:00|17195.4|17189.4|17195.9|17189.9|17195.9|17189.9|17189.9|17183.9|169
1623358500000|2021-06-10 20:55:00|17196.9|17190.9|17198.4|17192.4|17199.9|17193.9|17193.9|17187.9|201
1623358800000|2021-06-10 21:00:00|17202.3|17188.3|17201.6|17187.6|17202.4|17188.4|17201.6|17187.6|0
1623359100000|2021-06-10 21:05:00|17201.7|17187.7|17200.9|17186.9|17202|17188|17200.9|17186.9|0
1623359400000|2021-06-10 21:10:00|17201.4|17187.4|17201.9|17187.9|17201.9|17187.9|17200.5|17186.5|0
1623359700000|2021-06-10 21:15:00|17202.3|17188.3|17202.7|17188.7|17203.4|17189.4|17202.2|17188.2|0
1623360000000|2021-06-10 21:20:00|17202.8|17188.8|17203|17189|17203|17189|17202.8|17188.8|0
1623360300000|2021-06-10 21:25:00|17202.8|17188.8|17202.6|17188.6|17202.8|17188.8|17202.5|17188.5|0
1623360600000|2021-06-10 21:30:00|17202.5|17188.5|17202.6|17188.6|17202.7|17188.7|17202.5|17188.5|0
1623360900000|2021-06-10 21:35:00|17202.7|17188.7|17202.6|17188.6|17202.8|17188.8|17202.6|17188.6|0
1623361500000|2021-06-10 21:45:00|17202.4|17188.4|17200.7|17186.7|17202.4|17188.4|17200.7|17186.7|0
1623361800000|2021-06-10 21:50:00|17200.8|17186.8|17201.2|17187.2|17201.5|17187.5|17200.8|17186.8|0
1623362100000|2021-06-10 21:55:00|17201.5|17187.5|17201.8|17187.8|17201.8|17187.8|17201.4|17187.4|0
1623362400000|2021-06-10 22:00:00|17201.1|17187.1|17206.4|17192.4|17206.4|17192.4|17199.2|17185.2|0
1623362700000|2021-06-10 22:05:00|17207.1|17193.1|17209.5|17195.5|17209.5|17195.5|17206.4|17192.4|0
1623363000000|2021-06-10 22:10:00|17208.1|17194.1|17207|17193|17208.1|17194.1|17207|17193|0
1623363300000|2021-06-10 22:15:00|17207.4|17193.4|17205.3|17191.3|17207.4|17193.4|17205.3|17191.3|0
1623363600000|2021-06-10 22:20:00|17205.6|17191.6|17208.4|17194.4|17208.4|17194.4|17205.6|17191.6|0
1623363900000|2021-06-10 22:25:00|17207.7|17193.7|17208.1|17194.1|17208.1|17194.1|17206.7|17192.7|0
1623364200000|2021-06-10 22:30:00|17208.8|17194.8|17207.4|17193.4|17208.8|17194.8|17206.7|17192.7|0
1623364500000|2021-06-10 22:35:00|17206.7|17192.7|17207.4|17193.4|17208.1|17194.1|17206.7|17192.7|0
1623364800000|2021-06-10 22:40:00|17206.7|17192.7|17206|17192|17206.7|17192.7|17205.6|17191.6|0
1623365100000|2021-06-10 22:45:00|17205.6|17191.6|17207.1|17193.1|17207.4|17193.4|17205.3|17191.3|0
1623365400000|2021-06-10 22:50:00|17206.7|17192.7|17207.4|17193.4|17207.4|17193.4|17206.7|17192.7|0
1623365700000|2021-06-10 22:55:00|17206.7|17192.7|17206.7|17192.7|17206.7|17192.7|17206.7|17192.7|0
1623366000000|2021-06-10 23:00:00|17207.4|17193.4|17206.7|17192.7|17207.4|17193.4|17206|17192|0
1623366300000|2021-06-10 23:05:00|17207.1|17193.1|17207.4|17193.4|17207.4|17193.4|17206.7|17192.7|0
1623366600000|2021-06-10 23:10:00|17206.7|17192.7|17204.6|17190.6|17207.4|17193.4|17204.6|17190.6|0
1623366900000|2021-06-10 23:15:00|17205.3|17191.3|17206.7|17192.7|17206.7|17192.7|17205.3|17191.3|0
1623367200000|2021-06-10 23:20:00|17206.3|17192.3|17204.6|17190.6|17206.3|17192.3|17203.9|17189.9|0
1623367500000|2021-06-10 23:25:00|17205.3|17191.3|17208.1|17194.1|17208.1|17194.1|17204.9|17190.9|0
1623367800000|2021-06-10 23:30:00|17207.8|17193.8|17207.5|17193.5|17208.1|17194.1|17206.1|17192.1|0
1623368100000|2021-06-10 23:35:00|17207.2|17193.2|17207|17193|17207.5|17193.5|17206.1|17192.1|0
1623368400000|2021-06-10 23:40:00|17206.6|17192.6|17204.1|17190.1|17206.6|17192.6|17203.4|17189.4|0
1623368700000|2021-06-10 23:45:00|17204.9|17190.9|17210.8|17196.8|17211.5|17197.5|17204.1|17190.1|0
1623369000000|2021-06-10 23:50:00|17210.4|17196.4|17207.2|17193.2|17211.5|17197.5|17205.8|17191.8|0
1623369300000|2021-06-10 23:55:00|17206.5|17192.5|17207.9|17193.9|17207.9|17193.9|17205.8|17191.8|0
1623369600000|2021-06-11 00:00:00|17209|17195|17207.2|17193.2|17209.3|17195.3|17204.4|17190.4|0
1623369900000|2021-06-11 00:05:00|17206.8|17192.8|17214|17200|17214.4|17200.4|17206.5|17192.5|0
1623370200000|2021-06-11 00:10:00|17214.4|17200.4|17214.5|17200.5|17215.2|17201.2|17213|17199|0
1623370500000|2021-06-11 00:15:00|17214.8|17200.8|17217.9|17203.9|17217.9|17203.9|17214.8|17200.8|0
1623370800000|2021-06-11 00:20:00|17218.1|17204.1|17209.1|17195.1|17220.1|17206.1|17209.1|17195.1|0
1623371100000|2021-06-11 00:25:00|17208.8|17194.8|17202.8|17188.8|17210.8|17196.8|17200.3|17186.3|0
1623371400000|2021-06-11 00:30:00|17200.7|17186.7|17202.4|17188.4|17206.6|17192.6|17199.9|17185.9|0
1623371700000|2021-06-11 00:35:00|17201|17187|17199.4|17185.4|17204.2|17190.2|17197.1|17183.1|0
1623372000000|2021-06-11 00:40:00|17196.4|17182.4|17191.3|17177.3|17197.2|17183.2|17191.3|17177.3|0
1623372300000|2021-06-11 00:45:00|17191.5|17177.5|17231.4|17227.4|17232.4|17228.4|17191.5|17177.5|3889
1623372600000|2021-06-11 00:50:00|17230.9|17226.9|17233.9|17229.9|17240.4|17236.4|17226.9|17222.9|1849
1623372900000|2021-06-11 00:55:00|17234.4|17230.4|17241.9|17237.9|17243.9|17239.9|17228.9|17224.9|1072
1623373200000|2021-06-11 01:00:00|17240.9|17236.9|17224.4|17220.4|17243.4|17239.4|17216.4|17212.4|2710
1623373500000|2021-06-11 01:05:00|17225.4|17221.4|17250.4|17246.4|17254.9|17250.9|17221.9|17217.9|3540
1623373800000|2021-06-11 01:10:00|17249.9|17245.9|17261.9|17257.9|17263.4|17259.4|17226.9|17222.9|3341
1623374100000|2021-06-11 01:15:00|17261.4|17257.4|17240.9|17236.9|17269.9|17265.9|17234.4|17230.4|2767
1623374400000|2021-06-11 01:20:00|17241.4|17237.4|17230.9|17226.9|17248.9|17244.9|17215.9|17211.9|2709
1623374700000|2021-06-11 01:25:00|17232.4|17228.4|17246.9|17242.9|17246.9|17242.9|17220.9|17216.9|1901
1623375000000|2021-06-11 01:30:00|17245.9|17241.9|17257.4|17253.4|17257.4|17253.4|17233.9|17229.9|2094
1623375300000|2021-06-11 01:35:00|17258.4|17254.4|17260.9|17256.9|17278.4|17274.4|17238.4|17234.4|5016
1623375600000|2021-06-11 01:40:00|17261.9|17257.9|17281.9|17277.9|17284.9|17280.9|17257.4|17253.4|3830
1623375900000|2021-06-11 01:45:00|17280.4|17276.4|17288.9|17284.9|17289.9|17285.9|17271.4|17267.4|2778
1623376200000|2021-06-11 01:50:00|17288.4|17284.4|17294.4|17290.4|17300.4|17296.4|17282.4|17278.4|2676
1623376500000|2021-06-11 01:55:00|17294.9|17290.9|17292.4|17288.4|17300.4|17296.4|17281.4|17277.4|2043
1623376800000|2021-06-11 02:00:00|17291.9|17287.9|17269.9|17265.9|17294.9|17290.9|17262.4|17258.4|2399
1623377100000|2021-06-11 02:05:00|17268.4|17264.4|17213.9|17209.9|17270.4|17266.4|17205.9|17201.9|6396
1623377400000|2021-06-11 02:10:00|17210.4|17206.4|17228.9|17224.9|17236.9|17232.9|17206.4|17202.4|3543
1623377700000|2021-06-11 02:15:00|17229.4|17225.4|17244.4|17240.4|17244.9|17240.9|17227.9|17223.9|1478
1623378000000|2021-06-11 02:20:00|17243.4|17239.4|17239.9|17235.9|17244.4|17240.4|17232.4|17228.4|875
1623378300000|2021-06-11 02:25:00|17239.4|17235.4|17249.9|17245.9|17252.4|17248.4|17235.4|17231.4|1277
1623378600000|2021-06-11 02:30:00|17250.4|17246.4|17240.4|17236.4|17253.4|17249.4|17237.4|17233.4|927
1623378900000|2021-06-11 02:35:00|17241.4|17237.4|17230.9|17226.9|17243.9|17239.9|17216.9|17212.9|1993
1623379200000|2021-06-11 02:40:00|17230.4|17226.4|17222.4|17218.4|17237.4|17233.4|17221.4|17217.4|1050
1623379500000|2021-06-11 02:45:00|17223.9|17219.9|17248.4|17244.4|17248.4|17244.4|17216.9|17212.9|1705
1623379800000|2021-06-11 02:50:00|17247.9|17243.9|17243.4|17239.4|17257.4|17253.4|17241.4|17237.4|1374
1623380100000|2021-06-11 02:55:00|17243.9|17239.9|17249.9|17245.9|17254.9|17250.9|17237.4|17233.4|1001
1623380400000|2021-06-11 03:00:00|17251.9|17247.9|17250.9|17246.9|17259.9|17255.9|17246.4|17242.4|1186
1623380700000|2021-06-11 03:05:00|17250.4|17246.4|17225.4|17221.4|17250.4|17246.4|17224.4|17220.4|1741
1623381000000|2021-06-11 03:10:00|17224.4|17220.4|17221.9|17217.9|17226.4|17222.4|17208.4|17204.4|2359
1623381300000|2021-06-11 03:15:00|17221.4|17217.4|17230.4|17226.4|17231.4|17227.4|17195.4|17191.4|3761
1623381600000|2021-06-11 03:20:00|17229.4|17225.4|17233.4|17229.4|17236.4|17232.4|17225.9|17221.9|1035
1623381900000|2021-06-11 03:25:00|17233.9|17229.9|17234.4|17230.4|17240.4|17236.4|17227.4|17223.4|802
1623382200000|2021-06-11 03:30:00|17233.4|17229.4|17242.9|17238.9|17245.4|17241.4|17229.4|17225.4|824
1623382500000|2021-06-11 03:35:00|17242.4|17238.4|17224.4|17220.4|17243.4|17239.4|17224.4|17220.4|827
1623382800000|2021-06-11 03:40:00|17224.9|17220.9|17230.9|17226.9|17232.4|17228.4|17219.4|17215.4|756
1623383100000|2021-06-11 03:45:00|17231.4|17227.4|17225.4|17221.4|17234.4|17230.4|17215.4|17211.4|976
1623383400000|2021-06-11 03:50:00|17224.9|17220.9|17222.4|17218.4|17228.4|17224.4|17218.4|17214.4|435
1623383700000|2021-06-11 03:55:00|17222.9|17218.9|17230.4|17226.4|17232.4|17228.4|17213.4|17209.4|997
1623384000000|2021-06-11 04:00:00|17231.4|17227.4|17217.4|17213.4|17231.4|17227.4|17209.4|17205.4|900
1623384300000|2021-06-11 04:05:00|17216.9|17212.9|17203.9|17199.9|17222.9|17218.9|17203.4|17199.4|1254
1623384600000|2021-06-11 04:10:00|17203.4|17199.4|17213.9|17209.9|17222.4|17218.4|17199.4|17195.4|1267
1623384900000|2021-06-11 04:15:00|17213.4|17209.4|17243.4|17239.4|17244.4|17240.4|17211.9|17207.9|2281
1623385200000|2021-06-11 04:20:00|17245.4|17241.4|17236.9|17232.9|17246.4|17242.4|17233.9|17229.9|891
1623385500000|2021-06-11 04:25:00|17237.9|17233.9|17241.4|17237.4|17241.4|17237.4|17231.9|17227.9|653
1623385800000|2021-06-11 04:30:00|17240.9|17236.9|17235.4|17231.4|17244.4|17240.4|17226.4|17222.4|948
1623386100000|2021-06-11 04:35:00|17235.9|17231.9|17225.9|17221.9|17235.9|17231.9|17219.9|17215.9|1003
1623386400000|2021-06-11 04:40:00|17226.4|17222.4|17229.4|17225.4|17229.9|17225.9|17215.4|17211.4|726
1623386700000|2021-06-11 04:45:00|17229.9|17225.9|17233.4|17229.4|17235.4|17231.4|17223.4|17219.4|455
1623387000000|2021-06-11 04:50:00|17234.4|17230.4|17232.4|17228.4|17237.4|17233.4|17228.9|17224.9|457
1623387300000|2021-06-11 04:55:00|17231.9|17227.9|17235.9|17231.9|17240.4|17236.4|17228.4|17224.4|519
1623387600000|2021-06-11 05:00:00|17233.9|17229.9|17238.4|17234.4|17243.4|17239.4|17232.4|17228.4|911
1623387900000|2021-06-11 05:05:00|17239.9|17235.9|17222.4|17218.4|17242.4|17238.4|17221.4|17217.4|858
1623388200000|2021-06-11 05:10:00|17223.4|17219.4|17221.4|17217.4|17226.4|17222.4|17218.9|17214.9|705
1623388500000|2021-06-11 05:15:00|17221.9|17217.9|17230.9|17226.9|17232.4|17228.4|17220.4|17216.4|776
1623388800000|2021-06-11 05:20:00|17230.4|17226.4|17231.4|17227.4|17238.4|17234.4|17229.9|17225.9|825
1623389100000|2021-06-11 05:25:00|17231.9|17227.9|17231.4|17227.4|17235.9|17231.9|17229.4|17225.4|642
1623389400000|2021-06-11 05:30:00|17230.6|17226.6|17222.6|17218.6|17232.6|17228.6|17221.6|17217.6|1352
1623389700000|2021-06-11 05:35:00|17221.6|17217.6|17223.6|17219.6|17228.1|17224.1|17221.1|17217.1|808
1623390000000|2021-06-11 05:40:00|17224.1|17220.1|17220.1|17216.1|17226.6|17222.6|17218.6|17214.6|1627
1623390300000|2021-06-11 05:45:00|17225.1|17211.1|17222.8|17208.8|17225.1|17211.1|17222.4|17208.4|2
1623390600000|2021-06-11 05:50:00|17222.6|17208.6|17222.8|17208.8|17222.8|17208.8|17222.4|17208.4|0
1623390900000|2021-06-11 05:55:00|17224.9|17210.9|17222.8|17208.8|17224.9|17210.9|17222.4|17208.4|0
1623391200000|2021-06-11 06:00:00|17222.6|17208.6|17211.5|17197.5|17224.5|17210.5|17211.1|17197.1|0
1623391500000|2021-06-11 06:05:00|17211.3|17197.3|17214.2|17200.2|17214.6|17200.6|17211.1|17197.1|0
1623391800000|2021-06-11 06:10:00|17214.6|17200.6|17204|17190|17214.9|17200.9|17204|17190|0
1623392100000|2021-06-11 06:15:00|17204.2|17190.2|17225.6|17211.6|17228|17214|17204|17190|0
1623392400000|2021-06-11 06:20:00|17225.9|17211.9|17215.9|17201.9|17226|17212|17215.9|17201.9|0
1623392700000|2021-06-11 06:25:00|17217.9|17203.9|17219.3|17205.3|17221.5|17207.5|17211.8|17197.8|0
1623393000000|2021-06-11 06:30:00|17219.2|17205.2|17222.2|17208.2|17222.9|17208.9|17219.2|17205.2|0
1623393300000|2021-06-11 06:35:00|17224.2|17210.2|17224.9|17210.9|17226.4|17212.4|17224.1|17210.1|0
1623393600000|2021-06-11 06:40:00|17227|17213|17219.3|17205.3|17227|17213|17219.3|17205.3|0
1623393900000|2021-06-11 06:45:00|17219.2|17205.2|17213.8|17199.8|17219.9|17205.9|17213.8|17199.8|0
1623394200000|2021-06-11 06:50:00|17213.5|17199.5|17215.9|17201.9|17215.9|17201.9|17213.5|17199.5|0
1623394500000|2021-06-11 06:55:00|17216|17202|17220.4|17206.4|17221.7|17207.7|17216|17202|0
1623394800000|2021-06-11 07:00:00|17222.4|17208.4|17217.6|17211.6|17226.6|17220.6|17216.6|17208.4|410
1623395100000|2021-06-11 07:05:00|17218.6|17212.6|17221.6|17215.6|17221.6|17215.6|17215.6|17209.6|271
1623395400000|2021-06-11 07:10:00|17222.1|17216.1|17221.1|17215.1|17222.6|17216.6|17218.6|17212.6|91
1623395700000|2021-06-11 07:15:00|17219.1|17213.1|17221.1|17215.1|17221.6|17215.6|17218.6|17212.6|53
1623396000000|2021-06-11 07:20:00|17220.6|17214.6|17228.1|17222.1|17229.6|17223.6|17220.6|17214.6|277
1623396300000|2021-06-11 07:25:00|17229.6|17223.6|17223.6|17217.6|17230.6|17224.6|17223.6|17217.6|148
1623396600000|2021-06-11 07:30:00|17224.6|17218.6|17217.1|17211.1|17224.6|17218.6|17212.1|17206.1|323
1623396900000|2021-06-11 07:35:00|17217.6|17211.6|17221.6|17215.6|17222.6|17216.6|17217.6|17211.6|147
1623397200000|2021-06-11 07:40:00|17221.1|17215.1|17226.6|17220.6|17229.1|17223.1|17220.6|17214.6|242
1623397500000|2021-06-11 07:45:00|17226.1|17220.1|17229.6|17223.6|17232.1|17226.1|17226.1|17220.1|246
1623397800000|2021-06-11 07:50:00|17230.1|17224.1|17230.6|17224.6|17231.6|17225.6|17227.1|17221.1|143
1623398100000|2021-06-11 07:55:00|17230.1|17224.1|17227.6|17221.6|17230.6|17224.6|17227.6|17221.6|54
1623398400000|2021-06-11 08:00:00|17225.6|17219.6|17223.6|17217.6|17228.6|17222.6|17223.6|17217.6|102
1623398700000|2021-06-11 08:05:00|17224.1|17218.1|17226.1|17220.1|17226.1|17220.1|17223.6|17217.6|82
1623399000000|2021-06-11 08:10:00|17226.6|17220.6|17229.6|17223.6|17230.6|17224.6|17226.6|17220.6|127
1623399300000|2021-06-11 08:15:00|17230.1|17224.1|17234.1|17228.1|17235.6|17229.6|17230.1|17224.1|220
1623399600000|2021-06-11 08:20:00|17233.6|17227.6|17234.6|17228.6|17235.6|17229.6|17232.6|17226.6|108
1623399900000|2021-06-11 08:25:00|17235.6|17229.6|17233.1|17227.1|17236.6|17230.6|17232.6|17226.6|135
1623400200000|2021-06-11 08:30:00|17232.6|17226.6|17235.6|17229.6|17237.6|17231.6|17232.6|17226.6|105
1623400500000|2021-06-11 08:35:00|17236.6|17230.6|17237.6|17231.6|17237.6|17231.6|17235.6|17229.6|58
1623400800000|2021-06-11 08:40:00|17236.6|17230.6|17236.6|17230.6|17237.6|17231.6|17236.1|17230.1|59
1623401100000|2021-06-11 08:45:00|17236.1|17230.1|17235.1|17229.1|17237.1|17231.1|17235.1|17229.1|45
1623401400000|2021-06-11 08:50:00|17235.6|17229.6|17235.6|17229.6|17236.6|17230.6|17234.1|17228.1|36
1623401700000|2021-06-11 08:55:00|17237.6|17231.6|17234.6|17228.6|17237.6|17231.6|17234.6|17228.6|43
1623402000000|2021-06-11 09:00:00|17233.6|17227.6|17239.1|17233.1|17239.6|17233.6|17233.6|17227.6|95
1623402300000|2021-06-11 09:05:00|17238.6|17232.6|17239.6|17233.6|17239.6|17233.6|17236.6|17230.6|101
1623402600000|2021-06-11 09:10:00|17238.1|17232.1|17236.6|17230.6|17239.6|17233.6|17236.6|17230.6|30
1623402900000|2021-06-11 09:15:00|17237.1|17231.1|17236.6|17230.6|17237.6|17231.6|17235.6|17229.6|30
1623403200000|2021-06-11 09:20:00|17236.1|17230.1|17238.6|17232.6|17238.6|17232.6|17235.6|17229.6|43
1623403500000|2021-06-11 09:25:00|17239.6|17233.6|17240.1|17234.1|17241.6|17235.6|17238.6|17232.6|55
1623403800000|2021-06-11 09:30:00|17240.6|17234.6|17236.6|17230.6|17241.6|17235.6|17236.1|17230.1|67
1623404100000|2021-06-11 09:35:00|17236.1|17230.1|17236.6|17230.6|17237.6|17231.6|17236.1|17230.1|15
1623404400000|2021-06-11 09:40:00|17237.6|17231.6|17238.1|17232.1|17238.6|17232.6|17237.6|17231.6|16
1623404700000|2021-06-11 09:45:00|17237.6|17231.6|17233.6|17227.6|17237.6|17231.6|17231.6|17225.6|80
1623405000000|2021-06-11 09:50:00|17233.1|17227.1|17235.1|17229.1|17236.1|17230.1|17231.6|17225.6|45
1623405300000|2021-06-11 09:55:00|17234.6|17228.6|17233.6|17227.6|17236.1|17230.1|17233.6|17227.6|18
1623405600000|2021-06-11 10:00:00|17233.1|17227.1|17232.1|17226.1|17233.1|17227.1|17230.6|17224.6|59
1623405900000|2021-06-11 10:05:00|17232.6|17226.6|17235.6|17229.6|17236.1|17230.1|17232.1|17226.1|41
1623406200000|2021-06-11 10:10:00|17235.1|17229.1|17237.6|17231.6|17237.6|17231.6|17235.1|17229.1|28
1623406500000|2021-06-11 10:15:00|17238.6|17232.6|17243.1|17237.1|17244.6|17238.6|17237.6|17231.6|247
1623406800000|2021-06-11 10:20:00|17243.6|17237.6|17244.6|17238.6|17246.6|17240.6|17243.1|17237.1|100
1623407100000|2021-06-11 10:25:00|17244.1|17238.1|17243.6|17237.6|17244.6|17238.6|17242.6|17236.6|47
1623407400000|2021-06-11 10:30:00|17244.6|17238.6|17248.1|17242.1|17251.6|17245.6|17244.1|17238.1|309
1623407700000|2021-06-11 10:35:00|17247.1|17241.1|17247.6|17241.6|17249.6|17243.6|17247.1|17241.1|74
1623408000000|2021-06-11 10:40:00|17248.1|17242.1|17249.6|17243.6|17249.6|17243.6|17247.6|17241.6|32
1623408300000|2021-06-11 10:45:00|17250.6|17244.6|17249.6|17243.6|17252.1|17246.1|17249.6|17243.6|114
1623408600000|2021-06-11 10:50:00|17250.1|17244.1|17252.6|17246.6|17252.6|17246.6|17250.1|17244.1|71
1623408900000|2021-06-11 10:55:00|17253.6|17247.6|17256.6|17250.6|17259.6|17253.6|17253.6|17247.6|267
1623409200000|2021-06-11 11:00:00|17255.6|17249.6|17256.6|17250.6|17256.6|17250.6|17254.6|17248.6|76
1623409500000|2021-06-11 11:05:00|17257.1|17251.1|17256.1|17250.1|17259.1|17253.1|17255.1|17249.1|135
1623409800000|2021-06-11 11:10:00|17257.1|17251.1|17252.1|17246.1|17257.1|17251.1|17248.6|17242.6|114
1623410100000|2021-06-11 11:15:00|17251.6|17245.6|17251.1|17245.1|17254.1|17248.1|17250.1|17244.1|70
1623410400000|2021-06-11 11:20:00|17250.6|17244.6|17248.6|17242.6|17251.1|17245.1|17247.6|17241.6|83
1623410700000|2021-06-11 11:25:00|17249.6|17243.6|17253.1|17247.1|17254.1|17248.1|17249.1|17243.1|58
1623411000000|2021-06-11 11:30:00|17252.1|17246.1|17252.1|17246.1|17254.6|17248.6|17250.6|17244.6|48
1623411300000|2021-06-11 11:35:00|17251.6|17245.6|17249.6|17243.6|17252.6|17246.6|17248.6|17242.6|75
1623411600000|2021-06-11 11:40:00|17251.1|17245.1|17250.1|17244.1|17252.6|17246.6|17249.6|17243.6|66
1623411900000|2021-06-11 11:45:00|17250.6|17244.6|17245.6|17239.6|17250.6|17244.6|17245.6|17239.6|102
1623412200000|2021-06-11 11:50:00|17244.6|17238.6|17245.6|17239.6|17246.6|17240.6|17241.6|17235.6|205
1623412500000|2021-06-11 11:55:00|17246.1|17240.1|17246.6|17240.6|17247.6|17241.6|17245.6|17239.6|56
1623412800000|2021-06-11 12:00:00|17246.1|17240.1|17245.1|17239.1|17246.6|17240.6|17243.1|17237.1|93
1623413100000|2021-06-11 12:05:00|17245.6|17239.6|17245.1|17239.1|17247.1|17241.1|17243.6|17237.6|35
1623413400000|2021-06-11 12:10:00|17244.6|17238.6|17244.6|17238.6|17247.1|17241.1|17243.6|17237.6|40
1623413700000|2021-06-11 12:15:00|17244.1|17238.1|17240.1|17234.1|17244.6|17238.6|17239.6|17233.6|103
1623414000000|2021-06-11 12:20:00|17240.6|17234.6|17244.6|17238.6|17244.6|17238.6|17240.1|17234.1|65
1623414300000|2021-06-11 12:25:00|17244.1|17238.1|17242.6|17236.6|17244.6|17238.6|17241.6|17235.6|63
1623414600000|2021-06-11 12:30:00|17242.1|17236.1|17245.1|17239.1|17245.6|17239.6|17241.6|17235.6|100
1623414900000|2021-06-11 12:35:00|17245.6|17239.6|17245.6|17239.6|17246.1|17240.1|17243.6|17237.6|39
1623415200000|2021-06-11 12:40:00|17246.6|17240.6|17244.1|17238.1|17246.6|17240.6|17242.6|17236.6|42
1623415500000|2021-06-11 12:45:00|17243.6|17237.6|17242.6|17236.6|17244.1|17238.1|17241.6|17235.6|75
1623415800000|2021-06-11 12:50:00|17241.6|17235.6|17247.6|17241.6|17247.6|17241.6|17241.6|17235.6|82
1623416100000|2021-06-11 12:55:00|17246.6|17240.6|17249.1|17243.1|17249.6|17243.6|17246.1|17240.1|62
1623416400000|2021-06-11 13:00:00|17248.6|17242.6|17252.1|17246.1|17252.1|17246.1|17248.6|17242.6|178
1623416700000|2021-06-11 13:05:00|17252.6|17246.6|17249.1|17243.1|17252.6|17246.6|17249.1|17243.1|95
1623417000000|2021-06-11 13:10:00|17249.6|17243.6|17247.6|17241.6|17250.1|17244.1|17246.6|17240.6|43
1623417300000|2021-06-11 13:15:00|17246.6|17240.6|17245.1|17239.1|17246.6|17240.6|17244.6|17238.6|47
1623417600000|2021-06-11 13:20:00|17244.6|17238.6|17243.6|17237.6|17244.6|17238.6|17240.6|17234.6|121
1623417900000|2021-06-11 13:25:00|17244.1|17238.1|17236.1|17230.1|17244.1|17238.1|17235.1|17229.1|209
1623418200000|2021-06-11 13:30:00|17235.6|17229.6|17226.6|17220.6|17237.6|17231.6|17222.6|17216.6|898
1623418500000|2021-06-11 13:35:00|17225.1|17219.1|17225.6|17219.6|17233.1|17227.1|17224.6|17218.6|356
1623418800000|2021-06-11 13:40:00|17224.6|17218.6|17226.1|17220.1|17231.6|17225.6|17222.6|17216.6|346
1623419100000|2021-06-11 13:45:00|17225.6|17219.6|17228.6|17222.6|17234.6|17228.6|17222.6|17216.6|269
1623419400000|2021-06-11 13:50:00|17227.1|17221.1|17231.6|17225.6|17234.6|17228.6|17226.6|17220.6|200
1623419700000|2021-06-11 13:55:00|17231.1|17225.1|17221.6|17215.6|17231.1|17225.1|17216.1|17210.1|484
1623420000000|2021-06-11 14:00:00|17221.1|17215.1|17225.1|17219.1|17229.1|17223.1|17219.6|17213.6|370
1623420300000|2021-06-11 14:05:00|17224.6|17218.6|17227.1|17221.1|17228.6|17222.6|17220.6|17214.6|192
1623420600000|2021-06-11 14:10:00|17226.6|17220.6|17227.6|17221.6|17227.6|17221.6|17222.1|17216.1|128
1623420900000|2021-06-11 14:15:00|17227.1|17221.1|17224.6|17218.6|17227.6|17221.6|17222.6|17216.6|130
1623421200000|2021-06-11 14:20:00|17225.1|17219.1|17222.1|17216.1|17225.6|17219.6|17220.6|17214.6|138
1623421500000|2021-06-11 14:25:00|17221.6|17215.6|17225.6|17219.6|17226.6|17220.6|17216.6|17210.6|236
1623421800000|2021-06-11 14:30:00|17226.6|17220.6|17222.6|17216.6|17229.6|17223.6|17222.6|17216.6|162
1623422100000|2021-06-11 14:35:00|17222.1|17216.1|17217.6|17211.6|17225.1|17219.1|17216.6|17210.6|220
1623422400000|2021-06-11 14:40:00|17218.1|17212.1|17219.6|17213.6|17224.1|17218.1|17218.1|17212.1|156
1623422700000|2021-06-11 14:45:00|17219.1|17213.1|17212.1|17206.1|17219.1|17213.1|17208.1|17202.1|800
1623423000000|2021-06-11 14:50:00|17211.6|17205.6|17216.6|17210.6|17217.6|17211.6|17205.6|17199.6|398
1623423300000|2021-06-11 14:55:00|17216.1|17210.1|17212.6|17206.6|17216.6|17210.6|17210.6|17204.6|138
1623423600000|2021-06-11 15:00:00|17211.6|17205.6|17196.6|17190.6|17211.6|17205.6|17186.1|17180.1|1536
1623423900000|2021-06-11 15:05:00|17196.1|17190.1|17208.6|17202.6|17210.1|17204.1|17193.6|17187.6|409
1623424200000|2021-06-11 15:10:00|17209.1|17203.1|17210.6|17204.6|17212.1|17206.1|17207.6|17201.6|200
1623424500000|2021-06-11 15:15:00|17209.6|17203.6|17211.6|17205.6|17213.6|17207.6|17206.6|17200.6|121
1623424800000|2021-06-11 15:20:00|17211.1|17205.1|17217.6|17211.6|17218.6|17212.6|17211.1|17205.1|260
1623425100000|2021-06-11 15:25:00|17217.1|17211.1|17220.6|17214.6|17221.1|17215.1|17215.1|17209.1|187
1623425400000|2021-06-11 15:30:00|17220.1|17214.1|17216.1|17210.1|17220.6|17214.6|17215.6|17209.6|127
1623425700000|2021-06-11 15:35:00|17216.6|17210.6|17219.1|17213.1|17219.1|17213.1|17216.1|17210.1|60
1623426000000|2021-06-11 15:40:00|17218.6|17212.6|17216.6|17210.6|17219.6|17213.6|17213.6|17207.6|81
1623426300000|2021-06-11 15:45:00|17217.6|17211.6|17222.1|17216.1|17222.6|17216.6|17216.6|17210.6|171
1623426600000|2021-06-11 15:50:00|17222.6|17216.6|17217.6|17211.6|17225.6|17219.6|17215.6|17209.6|157
1623426900000|2021-06-11 15:55:00|17217.1|17211.1|17216.1|17210.1|17219.6|17213.6|17214.6|17208.6|61
1623427200000|2021-06-11 16:00:00|17215.6|17209.6|17213.1|17207.1|17216.6|17210.6|17211.6|17205.6|162
1623427500000|2021-06-11 16:05:00|17213.6|17207.6|17204.6|17198.6|17215.6|17209.6|17204.6|17198.6|168
1623427800000|2021-06-11 16:10:00|17205.6|17199.6|17214.6|17208.6|17215.6|17209.6|17204.6|17198.6|188
1623428100000|2021-06-11 16:15:00|17215.1|17209.1|17211.1|17205.1|17217.1|17211.1|17210.6|17204.6|113
1623428400000|2021-06-11 16:20:00|17211.6|17205.6|17209.1|17203.1|17212.6|17206.6|17207.1|17201.1|95
1623428700000|2021-06-11 16:25:00|17209.6|17203.6|17205.1|17199.1|17209.6|17203.6|17202.1|17196.1|116
1623429000000|2021-06-11 16:30:00|17204.6|17198.6|17209.6|17203.6|17210.6|17204.6|17200.1|17194.1|144
1623429300000|2021-06-11 16:35:00|17210.1|17204.1|17204.6|17198.6|17210.6|17204.6|17204.1|17198.1|45
1623429600000|2021-06-11 16:40:00|17204.1|17198.1|17208.1|17202.1|17209.6|17203.6|17200.6|17194.6|143
1623429900000|2021-06-11 16:45:00|17208.6|17202.6|17211.6|17205.6|17213.6|17207.6|17207.6|17201.6|137
1623430200000|2021-06-11 16:50:00|17210.6|17204.6|17218.1|17212.1|17218.1|17212.1|17210.6|17204.6|95
1623430500000|2021-06-11 16:55:00|17217.6|17211.6|17216.6|17210.6|17218.1|17212.1|17214.1|17208.1|67
1623430800000|2021-06-11 17:00:00|17217.6|17211.6|17214.1|17208.1|17219.1|17213.1|17210.6|17204.6|95
1623431100000|2021-06-11 17:05:00|17214.6|17208.6|17217.6|17211.6|17218.1|17212.1|17214.1|17208.1|53
1623431400000|2021-06-11 17:10:00|17218.1|17212.1|17214.1|17208.1|17218.1|17212.1|17213.6|17207.6|29
1623431700000|2021-06-11 17:15:00|17214.6|17208.6|17215.1|17209.1|17215.6|17209.6|17213.6|17207.6|21
1623432000000|2021-06-11 17:20:00|17215.6|17209.6|17214.6|17208.6|17217.6|17211.6|17214.6|17208.6|38
1623432300000|2021-06-11 17:25:00|17215.1|17209.1|17214.1|17208.1|17215.6|17209.6|17212.6|17206.6|38
1623432600000|2021-06-11 17:30:00|17214.6|17208.6|17215.1|17209.1|17217.1|17211.1|17214.1|17208.1|34
1623432900000|2021-06-11 17:35:00|17215.6|17209.6|17216.6|17210.6|17216.6|17210.6|17214.6|17208.6|7
1623433200000|2021-06-11 17:40:00|17215.6|17209.6|17214.1|17208.1|17216.1|17210.1|17214.1|17208.1|15
1623433500000|2021-06-11 17:45:00|17214.6|17208.6|17220.1|17214.1|17220.6|17214.6|17214.6|17208.6|55
1623433800000|2021-06-11 17:50:00|17218.6|17212.6|17222.6|17216.6|17226.6|17220.6|17218.6|17212.6|211
1623434100000|2021-06-11 17:55:00|17223.1|17217.1|17223.6|17217.6|17225.6|17219.6|17222.1|17216.1|60
1623434400000|2021-06-11 18:00:00|17224.1|17218.1|17227.1|17221.1|17228.6|17222.6|17223.1|17217.1|138
1623434700000|2021-06-11 18:05:00|17227.6|17221.6|17228.6|17222.6|17229.6|17223.6|17227.6|17221.6|68
1623435000000|2021-06-11 18:10:00|17229.6|17223.6|17231.6|17225.6|17231.6|17225.6|17229.1|17223.1|87
1623435300000|2021-06-11 18:15:00|17232.6|17226.6|17226.1|17220.1|17232.6|17226.6|17224.6|17218.6|109
1623435600000|2021-06-11 18:20:00|17227.1|17221.1|17226.6|17220.6|17228.1|17222.1|17223.6|17217.6|32
1623435900000|2021-06-11 18:25:00|17227.1|17221.1|17227.6|17221.6|17229.6|17223.6|17226.1|17220.1|28
1623436200000|2021-06-11 18:30:00|17227.1|17221.1|17226.6|17220.6|17229.1|17223.1|17224.1|17218.1|30
1623436500000|2021-06-11 18:35:00|17226.1|17220.1|17222.6|17216.6|17226.1|17220.1|17220.6|17214.6|65
1623436800000|2021-06-11 18:40:00|17223.1|17217.1|17221.6|17215.6|17223.1|17217.1|17219.6|17213.6|31
1623437100000|2021-06-11 18:45:00|17220.6|17214.6|17222.6|17216.6|17222.6|17216.6|17217.6|17211.6|76
1623437400000|2021-06-11 18:50:00|17222.1|17216.1|17221.1|17215.1|17222.1|17216.1|17218.1|17212.1|58
1623437700000|2021-06-11 18:55:00|17220.6|17214.6|17222.6|17216.6|17224.6|17218.6|17220.1|17214.1|35
1623438000000|2021-06-11 19:00:00|17222.1|17216.1|17218.1|17212.1|17222.1|17216.1|17218.1|17212.1|67
1623438300000|2021-06-11 19:05:00|17218.6|17212.6|17219.6|17213.6|17221.1|17215.1|17216.6|17210.6|40
1623438600000|2021-06-11 19:10:00|17219.1|17213.1|17213.6|17207.6|17220.6|17214.6|17213.6|17207.6|83
1623438900000|2021-06-11 19:15:00|17213.1|17207.1|17222.1|17216.1|17222.1|17216.1|17213.1|17207.1|65
1623439200000|2021-06-11 19:20:00|17221.6|17215.6|17221.6|17215.6|17222.1|17216.1|17219.6|17213.6|34
1623439500000|2021-06-11 19:25:00|17221.1|17215.1|17221.1|17215.1|17221.6|17215.6|17218.6|17212.6|35
1623439800000|2021-06-11 19:30:00|17221.6|17215.6|17224.1|17218.1|17224.1|17218.1|17219.6|17213.6|73
1623440100000|2021-06-11 19:35:00|17223.6|17217.6|17223.1|17217.1|17224.6|17218.6|17222.1|17216.1|18
1623440400000|2021-06-11 19:40:00|17222.6|17216.6|17222.1|17216.1|17223.1|17217.1|17218.6|17212.6|62
1623440700000|2021-06-11 19:45:00|17223.1|17217.1|17225.6|17219.6|17226.1|17220.1|17222.1|17216.1|54
1623441000000|2021-06-11 19:50:00|17227.6|17221.6|17227.6|17221.6|17229.6|17223.6|17226.1|17220.1|57
1623441300000|2021-06-11 19:55:00|17226.6|17220.6|17225.6|17219.6|17227.6|17221.6|17221.1|17215.1|81
1623441600000|2021-06-11 20:00:00|17225.1|17219.1|17223.1|17217.1|17228.1|17222.1|17222.6|17216.6|90
1623441900000|2021-06-11 20:05:00|17223.6|17217.6|17225.1|17219.1|17225.6|17219.6|17222.6|17216.6|44
1623442200000|2021-06-11 20:10:00|17224.6|17218.6|17224.1|17218.1|17225.1|17219.1|17223.6|17217.6|13
1623442500000|2021-06-11 20:15:00|17224.6|17218.6|17224.1|17218.1|17224.6|17218.6|17222.6|17216.6|51
1623442800000|2021-06-11 20:20:00|17223.6|17217.6|17223.6|17217.6|17225.6|17219.6|17223.6|17217.6|80
1623443100000|2021-06-11 20:25:00|17224.1|17218.1|17221.1|17215.1|17224.6|17218.6|17221.1|17215.1|70
1623443400000|2021-06-11 20:30:00|17220.6|17214.6|17221.1|17215.1|17223.1|17217.1|17220.1|17214.1|41
1623443700000|2021-06-11 20:35:00|17220.6|17214.6|17226.6|17220.6|17227.6|17221.6|17220.6|17214.6|45
1623444000000|2021-06-11 20:40:00|17225.6|17219.6|17222.6|17216.6|17226.6|17220.6|17222.1|17216.1|59
1623444300000|2021-06-11 20:45:00|17222.1|17216.1|17226.1|17220.1|17227.6|17221.6|17222.1|17216.1|82
1623444600000|2021-06-11 20:50:00|17225.6|17219.6|17224.6|17218.6|17225.6|17219.6|17223.6|17217.6|57
1623444900000|2021-06-11 20:55:00|17225.1|17219.1|17228.1|17222.1|17230.6|17224.6|17223.6|17217.6|247
1623621600000|2021-06-13 22:00:00|17247.8|17233.8|17245.7|17231.7|17249.2|17235.2|17244.3|17230.3|0
1623621900000|2021-06-13 22:05:00|17246|17232|17243.1|17229.1|17247.1|17233.1|17241.1|17227.1|0
1623622200000|2021-06-13 22:10:00|17242.8|17228.8|17240.9|17226.9|17243.1|17229.1|17239.4|17225.4|0
1623622500000|2021-06-13 22:15:00|17241.2|17227.2|17243|17229|17245.1|17231.1|17241.2|17227.2|0
1623622800000|2021-06-13 22:20:00|17241.7|17227.7|17242.3|17228.3|17243|17229|17240.9|17226.9|0
1623623100000|2021-06-13 22:25:00|17241.6|17227.6|17240.9|17226.9|17242.3|17228.3|17240.2|17226.2|0
1623623400000|2021-06-13 22:30:00|17241.6|17227.6|17240.2|17226.2|17242.3|17228.3|17240.2|17226.2|0
1623623700000|2021-06-13 22:35:00|17240.7|17226.7|17241.3|17227.3|17241.6|17227.6|17240.7|17226.7|0
1623624000000|2021-06-13 22:40:00|17241.6|17227.6|17241.3|17227.3|17242|17228|17241.3|17227.3|0
1623624300000|2021-06-13 22:45:00|17242|17228|17242.3|17228.3|17242.3|17228.3|17241.3|17227.3|0
1623624600000|2021-06-13 22:50:00|17243.2|17229.2|17243.2|17229.2|17243.2|17229.2|17242.5|17228.5|0
1623624900000|2021-06-13 22:55:00|17242.9|17228.9|17242.5|17228.5|17243.2|17229.2|17242.5|17228.5|0
1623625200000|2021-06-13 23:00:00|17242.2|17228.2|17241.1|17227.1|17242.5|17228.5|17241.1|17227.1|0
1623625500000|2021-06-13 23:05:00|17241.8|17227.8|17239.7|17225.7|17241.8|17227.8|17239.7|17225.7|0
1623625800000|2021-06-13 23:10:00|17239|17225|17239.7|17225.7|17239.7|17225.7|17238.3|17224.3|0
1623626100000|2021-06-13 23:15:00|17240.4|17226.4|17241.7|17227.7|17241.7|17227.7|17239.7|17225.7|0
1623626400000|2021-06-13 23:20:00|17242|17228|17243.2|17229.2|17243.2|17229.2|17241.8|17227.8|0
1623626700000|2021-06-13 23:25:00|17242.8|17228.8|17241.1|17227.1|17243.2|17229.2|17241.1|17227.1|0
1623627000000|2021-06-13 23:30:00|17241.8|17227.8|17243.2|17229.2|17243.2|17229.2|17240.4|17226.4|0
1623627300000|2021-06-13 23:35:00|17242.8|17228.8|17245.3|17231.3|17245.3|17231.3|17242.8|17228.8|0
1623627600000|2021-06-13 23:40:00|17245.7|17231.7|17245.3|17231.3|17246.8|17232.8|17245.3|17231.3|0
1623627900000|2021-06-13 23:45:00|17244.6|17230.6|17243.2|17229.2|17244.6|17230.6|17242.8|17228.8|0
1623628200000|2021-06-13 23:50:00|17242.8|17228.8|17242.5|17228.5|17243.9|17229.9|17242.5|17228.5|0
1623628500000|2021-06-13 23:55:00|17243.2|17229.2|17243.2|17229.2|17244.6|17230.6|17242.5|17228.5|0
1623628800000|2021-06-14 00:00:00|17243.5|17229.5|17240.5|17226.5|17251|17237|17239.1|17225.1|0
1623629100000|2021-06-14 00:05:00|17241.2|17227.2|17237.6|17223.6|17241.9|17227.9|17236.9|17222.9|0
1623629400000|2021-06-14 00:10:00|17236.9|17222.9|17237.6|17223.6|17238.7|17224.7|17236.9|17222.9|0
1623629700000|2021-06-14 00:15:00|17237.3|17223.3|17238.7|17224.7|17241.1|17227.1|17233|17219|0
1623630000000|2021-06-14 00:20:00|17238.5|17224.5|17236.2|17222.2|17238.5|17224.5|17235.5|17221.5|0
1623630300000|2021-06-14 00:25:00|17238.3|17224.3|17242.9|17228.9|17244.2|17230.2|17235.9|17221.9|0
1623630600000|2021-06-14 00:30:00|17243.3|17229.3|17244.9|17230.9|17244.9|17230.9|17240.2|17226.2|0
1623630900000|2021-06-14 00:35:00|17244.7|17230.7|17244.9|17230.9|17247.7|17233.7|17244.7|17230.7|0
1623631200000|2021-06-14 00:40:00|17245|17231|17244.9|17230.9|17247.5|17233.5|17244.9|17230.9|0
1623631500000|2021-06-14 00:45:00|17263.2|17249.2|17247.6|17233.6|17266.2|17252.2|17239.5|17225.5|0
1623631800000|2021-06-14 00:50:00|17241.5|17227.5|17238.8|17224.8|17247.7|17233.7|17238.8|17224.8|0
1623632100000|2021-06-14 00:55:00|17238.7|17224.7|17245.5|17231.5|17245.6|17231.6|17231.5|17217.5|0
1623632400000|2021-06-14 01:00:00|17245.4|17231.4|17236.1|17222.1|17257.6|17243.6|17233.1|17219.1|0
1623632700000|2021-06-14 01:05:00|17236|17222|17225.7|17211.7|17236.1|17222.1|17225.6|17211.6|0
1623633000000|2021-06-14 01:10:00|17225.6|17211.6|17232.6|17218.6|17233.1|17219.1|17224.4|17210.4|0
1623633300000|2021-06-14 01:15:00|17232.7|17218.7|17230.8|17216.8|17237.6|17223.6|17230.7|17216.7|0
1623633600000|2021-06-14 01:20:00|17230.7|17216.7|17235.2|17221.2|17238|17224|17230.7|17216.7|0
1623633900000|2021-06-14 01:25:00|17235.3|17221.3|17241.8|17227.8|17243.8|17229.8|17232.6|17218.6|0
1623634200000|2021-06-14 01:30:00|17239.8|17225.8|17236.8|17222.8|17241.8|17227.8|17236.8|17222.8|0
1623634500000|2021-06-14 01:35:00|17234.8|17220.8|17241.4|17227.4|17243.8|17229.8|17234.8|17220.8|0
1623634800000|2021-06-14 01:40:00|17239.4|17225.4|17247|17233|17247|17233|17236.6|17222.6|0
1623635100000|2021-06-14 01:45:00|17245|17231|17236.8|17222.8|17245|17231|17236.7|17222.7|0
1623635400000|2021-06-14 01:50:00|17236.7|17222.7|17240.8|17226.8|17243|17229|17233.8|17219.8|0
1623635700000|2021-06-14 01:55:00|17240.9|17226.9|17247.1|17233.1|17247.1|17233.1|17240.8|17226.8|0
1623636000000|2021-06-14 02:00:00|17245.1|17231.1|17243|17229|17249|17235|17243|17229|0
1623636300000|2021-06-14 02:05:00|17245|17231|17251.1|17237.1|17251.1|17237.1|17243|17229|0
1623636600000|2021-06-14 02:10:00|17251.2|17237.2|17255.2|17241.2|17255.2|17241.2|17249.1|17235.1|0
1623636900000|2021-06-14 02:15:00|17257.2|17243.2|17275.9|17261.9|17279.7|17265.7|17257.2|17243.2|0
1623637200000|2021-06-14 02:20:00|17276|17262|17279|17265|17284.4|17270.4|17273.8|17259.8|0
1623637500000|2021-06-14 02:25:00|17278.3|17264.3|17282.3|17268.3|17282.3|17268.3|17274.7|17260.7|0
1623637800000|2021-06-14 02:30:00|17282.2|17268.2|17273.2|17259.2|17282.3|17268.3|17273.1|17259.1|0
1623638100000|2021-06-14 02:35:00|17273.3|17259.3|17276.9|17262.9|17282.1|17268.1|17273.3|17259.3|0
1623638400000|2021-06-14 02:40:00|17277|17263|17274.3|17260.3|17277.1|17263.1|17274.3|17260.3|0
1623638700000|2021-06-14 02:45:00|17270.3|17256.3|17273|17259|17277|17263|17270.3|17256.3|0
1623639000000|2021-06-14 02:50:00|17272.9|17258.9|17274.2|17260.2|17275.6|17261.6|17269.3|17255.3|0
1623639300000|2021-06-14 02:55:00|17274.3|17260.3|17274.2|17260.2|17274.3|17260.3|17272.2|17258.2|0
1623639600000|2021-06-14 03:00:00|17274.1|17260.1|17275.8|17261.8|17275.8|17261.8|17269.5|17255.5|0
1623639900000|2021-06-14 03:05:00|17275.7|17261.7|17265.6|17251.6|17275.7|17261.7|17265.5|17251.5|0
1623640200000|2021-06-14 03:10:00|17265.5|17251.5|17267.5|17253.5|17269.6|17255.6|17265.4|17251.4|0
1623640500000|2021-06-14 03:15:00|17267.4|17253.4|17267.5|17253.5|17267.5|17253.5|17265.4|17251.4|0
1623640800000|2021-06-14 03:20:00|17267.6|17253.6|17267.5|17253.5|17269.6|17255.6|17267.5|17253.5|0
1623641100000|2021-06-14 03:25:00|17267.4|17253.4|17265.4|17251.4|17267.5|17253.5|17263.4|17249.4|0
1623641400000|2021-06-14 03:30:00|17267.4|17253.4|17264.6|17250.6|17267.4|17253.4|17264.6|17250.6|0
1623641700000|2021-06-14 03:35:00|17262.6|17248.6|17261.3|17247.3|17264.7|17250.7|17261.3|17247.3|0
1623642000000|2021-06-14 03:40:00|17261.2|17247.2|17260.5|17246.5|17261.2|17247.2|17254.5|17240.5|0
1623642300000|2021-06-14 03:45:00|17262.6|17248.6|17255.7|17241.7|17262.7|17248.7|17255.6|17241.6|0
1623642600000|2021-06-14 03:50:00|17255.6|17241.6|17249.9|17235.9|17255.7|17241.7|17249.9|17235.9|0
1623642900000|2021-06-14 03:55:00|17250|17236|17255.7|17241.7|17257.7|17243.7|17243.7|17229.7|0
1623643200000|2021-06-14 04:00:00|17257.8|17243.8|17257.7|17243.7|17257.8|17243.8|17257.7|17243.7|0
1623643500000|2021-06-14 04:05:00|17255.7|17241.7|17253.6|17239.6|17255.8|17241.8|17251.6|17237.6|0
1623643800000|2021-06-14 04:10:00|17253.7|17239.7|17260.4|17246.4|17262.4|17248.4|17253.7|17239.7|0
1623644100000|2021-06-14 04:15:00|17260.3|17246.3|17249.5|17235.5|17260.3|17246.3|17247.3|17233.3|0
1623644400000|2021-06-14 04:20:00|17247.4|17233.4|17253.6|17239.6|17253.6|17239.6|17247.4|17233.4|0
1623644700000|2021-06-14 04:25:00|17253.7|17239.7|17261.9|17247.9|17261.9|17247.9|17253.7|17239.7|0
1623645000000|2021-06-14 04:30:00|17259.9|17245.9|17255.7|17241.7|17259.9|17245.9|17255.6|17241.6|0
1623645300000|2021-06-14 04:35:00|17255.6|17241.6|17251.6|17237.6|17255.7|17241.7|17251.5|17237.5|0
1623645600000|2021-06-14 04:40:00|17251.5|17237.5|17249.5|17235.5|17251.6|17237.6|17249.4|17235.4|0
1623645900000|2021-06-14 04:45:00|17249.6|17235.6|17249.5|17235.5|17251.7|17237.7|17249.5|17235.5|0
1623646200000|2021-06-14 04:50:00|17249.4|17235.4|17248.7|17234.7|17251.5|17237.5|17248.7|17234.7|0
1623646500000|2021-06-14 04:55:00|17246.7|17232.7|17246.8|17232.8|17248.7|17234.7|17246.7|17232.7|0
1623646800000|2021-06-14 05:00:00|17246.7|17232.7|17243.7|17229.7|17247.5|17233.5|17243.7|17229.7|0
1623647100000|2021-06-14 05:05:00|17243.8|17229.8|17243.1|17229.1|17247.9|17233.9|17243.1|17229.1|0
1623647400000|2021-06-14 05:10:00|17243|17229|17243.1|17229.1|17245.2|17231.2|17243|17229|0
1623647700000|2021-06-14 05:15:00|17241.1|17227.1|17247.9|17233.9|17248|17234|17241.1|17227.1|0
1623648000000|2021-06-14 05:20:00|17247.3|17233.3|17247.3|17233.3|17249.4|17235.4|17247.2|17233.2|0
1623648300000|2021-06-14 05:25:00|17245.3|17231.3|17244.1|17230.1|17245.4|17231.4|17241.3|17227.3|0
1623648600000|2021-06-14 05:30:00|17244|17230|17239.6|17225.6|17244|17230|17239.5|17225.5|0
1623648900000|2021-06-14 05:35:00|17239.7|17225.7|17237.5|17223.5|17241.7|17227.7|17237.5|17223.5|0
1623649200000|2021-06-14 05:40:00|17239.5|17225.5|17237.6|17223.6|17241.7|17227.7|17235.5|17221.5|0
1623649500000|2021-06-14 05:45:00|17237.7|17223.7|17236.6|17222.6|17238.9|17224.9|17235|17221|0
1623649800000|2021-06-14 05:50:00|17236.9|17222.9|17239|17225|17239.4|17225.4|17236.8|17222.8|0
1623650100000|2021-06-14 05:55:00|17239.2|17225.2|17238.3|17224.3|17241.5|17227.5|17238.3|17224.3|0
1623650400000|2021-06-14 06:00:00|17236.2|17222.2|17231.6|17217.6|17241.8|17227.8|17231.5|17217.5|0
1623650700000|2021-06-14 06:05:00|17231.3|17217.3|17238.6|17224.6|17240.3|17226.3|17231.3|17217.3|0
1623651000000|2021-06-14 06:10:00|17238.4|17224.4|17233.8|17219.8|17238.4|17224.4|17233.8|17219.8|0
1623651300000|2021-06-14 06:15:00|17233.6|17219.6|17250.2|17236.2|17250.9|17236.9|17233.4|17219.4|0
1623651600000|2021-06-14 06:20:00|17250.1|17236.1|17246.2|17232.2|17250.1|17236.1|17245.3|17231.3|0
1623651900000|2021-06-14 06:25:00|17246.1|17232.1|17246.1|17232.1|17246.3|17232.3|17245.5|17231.5|0
1623652200000|2021-06-14 06:30:00|17245.5|17231.5|17245.9|17231.9|17246|17232|17245.3|17231.3|0
1623652500000|2021-06-14 06:35:00|17246|17232|17245.8|17231.8|17246|17232|17245.1|17231.1|0
1623652800000|2021-06-14 06:40:00|17245.9|17231.9|17252.5|17238.5|17252.8|17238.8|17245.2|17231.2|0
1623653100000|2021-06-14 06:45:00|17252.2|17238.2|17256.7|17242.7|17258.2|17244.2|17252.1|17238.1|0
1623653400000|2021-06-14 06:50:00|17256.4|17242.4|17263.4|17249.4|17263.4|17249.4|17255.6|17241.6|0
1623653700000|2021-06-14 06:55:00|17263.3|17249.3|17259.1|17245.1|17264.8|17250.8|17257.6|17243.6|0
1623654000000|2021-06-14 07:00:00|17259.2|17245.2|17279.7|17265.7|17280.3|17266.3|17255.6|17241.6|0
1623654300000|2021-06-14 07:05:00|17279.6|17265.6|17275.7|17261.7|17281.6|17267.6|17271.1|17257.1|0
1623654600000|2021-06-14 07:10:00|17276.3|17262.3|17270.5|17256.5|17276.4|17262.4|17266.4|17252.4|0
1623654900000|2021-06-14 07:15:00|17272.5|17258.5|17279.2|17265.2|17282.4|17268.4|17272.5|17258.5|0
1623655200000|2021-06-14 07:20:00|17279.1|17265.1|17269.4|17255.4|17279.9|17265.9|17269.4|17255.4|0
1623655500000|2021-06-14 07:25:00|17269.5|17255.5|17258.7|17244.7|17270.1|17256.1|17258.6|17244.6|0
1623655800000|2021-06-14 07:30:00|17258.8|17244.8|17256.2|17242.2|17261.6|17247.6|17252.9|17238.9|0
1623656100000|2021-06-14 07:35:00|17260.5|17246.5|17259.6|17245.6|17262.9|17248.9|17252.6|17238.6|0
1623656400000|2021-06-14 07:40:00|17259|17245|17259.8|17245.8|17259.8|17245.8|17251.7|17237.7|0
1623656700000|2021-06-14 07:45:00|17259.2|17245.2|17254.9|17240.9|17259.8|17245.8|17254.9|17240.9|0
1623657000000|2021-06-14 07:50:00|17255|17241|17253.4|17239.4|17255.6|17241.6|17252|17238|0
1623657300000|2021-06-14 07:55:00|17253.5|17239.5|17248.9|17234.9|17255.7|17241.7|17248.8|17234.8|0
1623657600000|2021-06-14 08:00:00|17248.8|17234.8|17248.7|17234.7|17249.5|17235.5|17245.7|17231.7|0
1623657900000|2021-06-14 08:05:00|17249.3|17235.3|17248|17234|17249.6|17235.6|17245.9|17231.9|0
1623658200000|2021-06-14 08:10:00|17247.9|17233.9|17251.2|17237.2|17251.2|17237.2|17247.9|17233.9|0
1623658500000|2021-06-14 08:15:00|17251.3|17237.3|17249.2|17235.2|17253.9|17239.9|17249.2|17235.2|0
1623658800000|2021-06-14 08:20:00|17249.1|17235.1|17248.2|17234.2|17249.2|17235.2|17248.1|17234.1|0
1623659100000|2021-06-14 08:25:00|17248.1|17234.1|17245.3|17231.3|17248.1|17234.1|17242.6|17228.6|0
1623659400000|2021-06-14 08:30:00|17245.4|17231.4|17245.2|17231.2|17250.3|17236.3|17244.5|17230.5|0
1623659700000|2021-06-14 08:35:00|17244.6|17230.6|17244.8|17230.8|17245.4|17231.4|17243.9|17229.9|0
1623660000000|2021-06-14 08:40:00|17244.2|17230.2|17250.2|17236.2|17251.1|17237.1|17244.2|17230.2|0
1623660300000|2021-06-14 08:45:00|17250.1|17236.1|17250.8|17236.8|17252.8|17238.8|17248.8|17234.8|0
1623660600000|2021-06-14 08:50:00|17250.7|17236.7|17250.8|17236.8|17250.8|17236.8|17246.6|17232.6|0
1623660900000|2021-06-14 08:55:00|17250.2|17236.2|17247.8|17233.8|17250.8|17236.8|17246|17232|0
1623661200000|2021-06-14 09:00:00|17247.9|17233.9|17251.7|17237.7|17252|17238|17245.8|17231.8|0
1623661500000|2021-06-14 09:05:00|17251.8|17237.8|17259.2|17245.2|17259.2|17245.2|17251.5|17237.5|0
1623661800000|2021-06-14 09:10:00|17258.6|17244.6|17251|17237|17259.1|17245.1|17250.9|17236.9|0
1623662100000|2021-06-14 09:15:00|17250.9|17236.9|17247.9|17233.9|17250.9|17236.9|17246.9|17232.9|0
1623662400000|2021-06-14 09:20:00|17247.3|17233.3|17241.6|17227.6|17247.3|17233.3|17238.5|17224.5|0
1623662700000|2021-06-14 09:25:00|17241.7|17227.7|17247.3|17233.3|17247.3|17233.3|17241|17227|0
1623663000000|2021-06-14 09:30:00|17247.2|17233.2|17248.5|17234.5|17249.4|17235.4|17246.6|17232.6|0
1623663300000|2021-06-14 09:35:00|17248.4|17234.4|17251.8|17237.8|17251.9|17237.9|17247.7|17233.7|0
1623663600000|2021-06-14 09:40:00|17251.2|17237.2|17255.5|17241.5|17255.5|17241.5|17251.1|17237.1|0
1623663900000|2021-06-14 09:45:00|17255.4|17241.4|17257|17243|17259.6|17245.6|17254.7|17240.7|0
1623664200000|2021-06-14 09:50:00|17256.9|17242.9|17256.9|17242.9|17257|17243|17256.4|17242.4|0
1623664500000|2021-06-14 09:55:00|17256.4|17242.4|17257.3|17243.3|17257.8|17243.8|17254.1|17240.1|0
1623664800000|2021-06-14 10:00:00|17257.2|17243.2|17256.4|17242.4|17257.2|17243.2|17255.1|17241.1|0
1623665100000|2021-06-14 10:05:00|17255.8|17241.8|17256.4|17242.4|17256.4|17242.4|17255.6|17241.6|0
1623665400000|2021-06-14 10:10:00|17256.3|17242.3|17258.2|17244.2|17258.9|17244.9|17255.5|17241.5|0
1623665700000|2021-06-14 10:15:00|17258.1|17244.1|17254.1|17240.1|17258.2|17244.2|17254.1|17240.1|0
1623666000000|2021-06-14 10:20:00|17254|17240|17248.4|17234.4|17254|17240|17247.6|17233.6|0
1623666300000|2021-06-14 10:25:00|17248.3|17234.3|17247.2|17233.2|17248.4|17234.4|17247.2|17233.2|0
1623666600000|2021-06-14 10:30:00|17247.1|17233.1|17246|17232|17249.2|17235.2|17245.7|17231.7|0
1623666900000|2021-06-14 10:35:00|17245.9|17231.9|17241.7|17227.7|17245.9|17231.9|17240.9|17226.9|0
1623667200000|2021-06-14 10:40:00|17241.6|17227.6|17248|17234|17248.2|17234.2|17240.9|17226.9|0
1623667500000|2021-06-14 10:45:00|17247.9|17233.9|17245.2|17231.2|17248|17234|17244.3|17230.3|0
1623667800000|2021-06-14 10:50:00|17245.3|17231.3|17250|17236|17250|17236|17244.5|17230.5|0
1623668100000|2021-06-14 10:55:00|17249.9|17235.9|17248.3|17234.3|17254.2|17240.2|17248.3|17234.3|0
1623668400000|2021-06-14 11:00:00|17248.4|17234.4|17246.5|17232.5|17250.6|17236.6|17245.9|17231.9|0
1623668700000|2021-06-14 11:05:00|17245.9|17231.9|17246.4|17232.4|17246.9|17232.9|17245.9|17231.9|0
1623669000000|2021-06-14 11:10:00|17246.3|17232.3|17244.6|17230.6|17248.5|17234.5|17242.6|17228.6|0
1623669300000|2021-06-14 11:15:00|17244.7|17230.7|17242.7|17228.7|17246.6|17232.6|17242.6|17228.6|0
1623669600000|2021-06-14 11:20:00|17242.1|17228.1|17242.6|17228.6|17242.7|17228.7|17241.9|17227.9|0
1623669900000|2021-06-14 11:25:00|17242.7|17228.7|17234.1|17220.1|17242.7|17228.7|17233.4|17219.4|0
1623670200000|2021-06-14 11:30:00|17234.2|17220.2|17233.9|17219.9|17234.2|17220.2|17229|17215|0
1623670500000|2021-06-14 11:35:00|17233.4|17219.4|17233|17219|17236|17222|17232.9|17218.9|0
1623670800000|2021-06-14 11:40:00|17232.9|17218.9|17237.3|17223.3|17238|17224|17232.9|17218.9|0
1623671100000|2021-06-14 11:45:00|17237.2|17223.2|17235.2|17221.2|17238.3|17224.3|17233.1|17219.1|0
1623671400000|2021-06-14 11:50:00|17235.1|17221.1|17240.1|17226.1|17240.2|17226.2|17233|17219|0
1623671700000|2021-06-14 11:55:00|17238.1|17224.1|17249.2|17235.2|17249.3|17235.3|17238.1|17224.1|0
1623672000000|2021-06-14 12:00:00|17249.3|17235.3|17250.7|17236.7|17252|17238|17249.1|17235.1|0
1623672300000|2021-06-14 12:05:00|17250.1|17236.1|17251.4|17237.4|17253.6|17239.6|17245.8|17231.8|0
1623672600000|2021-06-14 12:10:00|17251.5|17237.5|17251.5|17237.5|17254.3|17240.3|17251.4|17237.4|0
1623672900000|2021-06-14 12:15:00|17251.4|17237.4|17247.8|17233.8|17251.4|17237.4|17247|17233|0
1623673200000|2021-06-14 12:20:00|17247.7|17233.7|17249.9|17235.9|17250.6|17236.6|17247.6|17233.6|0
1623673500000|2021-06-14 12:25:00|17249.8|17235.8|17245.4|17231.4|17249.9|17235.9|17244.8|17230.8|0
1623673800000|2021-06-14 12:30:00|17244.8|17230.8|17249.9|17235.9|17250.2|17236.2|17244.8|17230.8|0
1623674100000|2021-06-14 12:35:00|17250|17236|17247|17233|17250.1|17236.1|17246.8|17232.8|0
1623674400000|2021-06-14 12:40:00|17247.2|17233.2|17247.6|17233.6|17247.7|17233.7|17246.9|17232.9|0
1623674700000|2021-06-14 12:45:00|17247.3|17233.3|17244.4|17230.4|17247.7|17233.7|17244.3|17230.3|0
1623675000000|2021-06-14 12:50:00|17243.8|17229.8|17234.7|17220.7|17244.2|17230.2|17232.3|17218.3|0
1623675300000|2021-06-14 12:55:00|17236.7|17222.7|17243|17229|17243|17229|17236.7|17222.7|0
1623675600000|2021-06-14 13:00:00|17242.9|17228.9|17245.8|17231.8|17245.9|17231.9|17242.3|17228.3|0
1623675900000|2021-06-14 13:05:00|17245.9|17231.9|17249.6|17235.6|17249.6|17235.6|17243.1|17229.1|0
1623676200000|2021-06-14 13:10:00|17249.5|17235.5|17255.3|17241.3|17257.1|17243.1|17249.5|17235.5|0
1623676500000|2021-06-14 13:15:00|17255.2|17241.2|17248.9|17234.9|17255.2|17241.2|17248.5|17234.5|0
1623676800000|2021-06-14 13:20:00|17249|17235|17254.1|17240.1|17254.4|17240.4|17249|17235|0
1623677100000|2021-06-14 13:25:00|17253.5|17239.5|17257.6|17243.6|17257.6|17243.6|17253.4|17239.4|0
1623677400000|2021-06-14 13:30:00|17257.5|17243.5|17248.6|17234.6|17257.6|17243.6|17238.4|17224.4|0
1623677700000|2021-06-14 13:35:00|17248.5|17234.5|17268.5|17254.5|17268.5|17254.5|17248.5|17234.5|0
1623678000000|2021-06-14 13:40:00|17269.1|17255.1|17270.1|17256.1|17275.3|17261.3|17266|17252|0
1623678300000|2021-06-14 13:45:00|17270.2|17256.2|17275|17261|17275.8|17261.8|17270.1|17256.1|0
1623678600000|2021-06-14 13:50:00|17275.1|17261.1|17282.4|17268.4|17282.5|17268.5|17268.8|17254.8|0
1623678900000|2021-06-14 13:55:00|17282.3|17268.3|17284.5|17270.5|17286.5|17272.5|17278.2|17264.2|0
1623679200000|2021-06-14 14:00:00|17284.6|17270.6|17268.8|17254.8|17284.6|17270.6|17268.2|17254.2|0
1623679500000|2021-06-14 14:05:00|17268.9|17254.9|17264.9|17250.9|17272.2|17258.2|17263.1|17249.1|0
1623679800000|2021-06-14 14:10:00|17265|17251|17262.5|17248.5|17265|17251|17257.2|17243.2|0
1623680100000|2021-06-14 14:15:00|17262.4|17248.4|17257.1|17243.1|17263.4|17249.4|17254.8|17240.8|0
1623680400000|2021-06-14 14:20:00|17257.2|17243.2|17266.4|17252.4|17268.8|17254.8|17257.2|17243.2|0
1623680700000|2021-06-14 14:25:00|17266.5|17252.5|17262.3|17248.3|17268.5|17254.5|17259.4|17245.4|0
1623681000000|2021-06-14 14:30:00|17262.4|17248.4|17264.6|17250.6|17264.6|17250.6|17260.8|17246.8|0
1623681300000|2021-06-14 14:35:00|17264.5|17250.5|17268.4|17254.4|17268.5|17254.5|17259.7|17245.7|0
1623681600000|2021-06-14 14:40:00|17268.3|17254.3|17265.5|17251.5|17268.6|17254.6|17262.8|17248.8|0
1623681900000|2021-06-14 14:45:00|17265.6|17251.6|17268|17254|17268.1|17254.1|17260.3|17246.3|0
1623682200000|2021-06-14 14:50:00|17268.1|17254.1|17286.5|17272.5|17286.5|17272.5|17267.9|17253.9|0
1623682500000|2021-06-14 14:55:00|17286.4|17272.4|17293.6|17279.6|17293.8|17279.8|17284.3|17270.3|0
1623682800000|2021-06-14 15:00:00|17293.7|17279.7|17290.8|17276.8|17298|17284|17289.1|17275.1|0
1623683100000|2021-06-14 15:05:00|17290.9|17276.9|17290.2|17276.2|17294.3|17280.3|17289.8|17275.8|0
1623683400000|2021-06-14 15:10:00|17290.3|17276.3|17287.6|17273.6|17290.3|17276.3|17283.1|17269.1|0
1623683700000|2021-06-14 15:15:00|17287|17273|17283.7|17269.7|17287.6|17273.6|17283.6|17269.6|0
1623684000000|2021-06-14 15:20:00|17283.8|17269.8|17273.5|17259.5|17284|17270|17272.7|17258.7|0
1623684300000|2021-06-14 15:25:00|17273.6|17259.6|17269.3|17255.3|17276.3|17262.3|17267.8|17253.8|0
1623684600000|2021-06-14 15:30:00|17271.3|17257.3|17263.9|17249.9|17271.4|17257.4|17261|17247|0
1623684900000|2021-06-14 15:35:00|17264|17250|17262.4|17248.4|17268.9|17254.9|17257.5|17243.5|0
1623685200000|2021-06-14 15:40:00|17262.5|17248.5|17270.7|17256.7|17271|17257|17261.6|17247.6|0
1623685500000|2021-06-14 15:45:00|17270.8|17256.8|17270.9|17256.9|17271.1|17257.1|17267.9|17253.9|0
1623685800000|2021-06-14 15:50:00|17273|17259|17285.4|17271.4|17286|17272|17272.8|17258.8|0
1623686100000|2021-06-14 15:55:00|17285.3|17271.3|17276.9|17262.9|17285.3|17271.3|17276.2|17262.2|0
1623686400000|2021-06-14 16:00:00|17277|17263|17281.8|17267.8|17283.9|17269.9|17276.6|17262.6|0
1623686700000|2021-06-14 16:05:00|17281.7|17267.7|17287.4|17273.4|17287.4|17273.4|17281.5|17267.5|0
1623687000000|2021-06-14 16:10:00|17289.4|17275.4|17285.5|17271.5|17289.6|17275.6|17283.3|17269.3|0
1623687300000|2021-06-14 16:15:00|17285.6|17271.6|17287.5|17273.5|17287.7|17273.7|17284.1|17270.1|0
1623687600000|2021-06-14 16:20:00|17287.6|17273.6|17278.7|17264.7|17289.4|17275.4|17278.7|17264.7|0
1623687900000|2021-06-14 16:25:00|17278.6|17264.6|17285.1|17271.1|17285.2|17271.2|17278|17264|0
1623688200000|2021-06-14 16:30:00|17285|17271|17276.7|17262.7|17285|17271|17272.9|17258.9|0
1623688500000|2021-06-14 16:35:00|17276.8|17262.8|17280.3|17266.3|17285.8|17271.8|17276.8|17262.8|0
1623688800000|2021-06-14 16:40:00|17280.4|17266.4|17280.4|17266.4|17287.4|17273.4|17280.4|17266.4|0
1623689100000|2021-06-14 16:45:00|17280.3|17266.3|17276.1|17262.1|17280.5|17266.5|17274|17260|0
1623689400000|2021-06-14 16:50:00|17276|17262|17271.7|17257.7|17276.2|17262.2|17267.5|17253.5|0
1623689700000|2021-06-14 16:55:00|17271.8|17257.8|17269.8|17255.8|17274.1|17260.1|17269.7|17255.7|0
1623690000000|2021-06-14 17:00:00|17269.7|17255.7|17276|17262|17276.8|17262.8|17269.5|17255.5|0
1623690300000|2021-06-14 17:05:00|17275.9|17261.9|17284.7|17270.7|17284.8|17270.8|17275.8|17261.8|0
1623690600000|2021-06-14 17:10:00|17284.8|17270.8|17283.3|17269.3|17285|17271|17279.2|17265.2|0
1623690900000|2021-06-14 17:15:00|17283.2|17269.2|17285|17271|17287.3|17273.3|17280.9|17266.9|0
1623691200000|2021-06-14 17:20:00|17285.1|17271.1|17287.8|17273.8|17288|17274|17285|17271|0
1623691500000|2021-06-14 17:25:00|17287.7|17273.7|17289.6|17275.6|17291.5|17277.5|17287.6|17273.6|0
1623691800000|2021-06-14 17:30:00|17289.5|17275.5|17292.5|17278.5|17294.5|17280.5|17289.5|17275.5|0
1623692100000|2021-06-14 17:35:00|17292.4|17278.4|17292.3|17278.3|17292.5|17278.5|17288.2|17274.2|0
1623692400000|2021-06-14 17:40:00|17292.2|17278.2|17290.1|17276.1|17294.5|17280.5|17290.1|17276.1|0
1623692700000|2021-06-14 17:45:00|17290.2|17276.2|17291.1|17277.1|17291.1|17277.1|17285.9|17271.9|0
1623693000000|2021-06-14 17:50:00|17291.2|17277.2|17282.7|17268.7|17293.2|17279.2|17282.7|17268.7|0
1623693300000|2021-06-14 17:55:00|17282.6|17268.6|17276.9|17262.9|17282.6|17268.6|17276.7|17262.7|0
1623693600000|2021-06-14 18:00:00|17276.8|17262.8|17273.8|17259.8|17279.6|17265.6|17273.6|17259.6|0
1623693900000|2021-06-14 18:05:00|17273.7|17259.7|17272.3|17258.3|17276.8|17262.8|17272.3|17258.3|0
1623694200000|2021-06-14 18:10:00|17272.4|17258.4|17270.4|17256.4|17274.7|17260.7|17270.2|17256.2|0
1623694500000|2021-06-14 18:15:00|17270.3|17256.3|17270.4|17256.4|17272.4|17258.4|17270.1|17256.1|0
1623694800000|2021-06-14 18:20:00|17270.2|17256.2|17264.3|17250.3|17270.4|17256.4|17262|17248|0
1623695100000|2021-06-14 18:25:00|17264.2|17250.2|17257|17243|17264.2|17250.2|17257|17243|0
1623695400000|2021-06-14 18:30:00|17257.1|17243.1|17257.5|17243.5|17261.4|17247.4|17255.2|17241.2|0
1623695700000|2021-06-14 18:35:00|17257.4|17243.4|17254.8|17240.8|17259.7|17245.7|17254.7|17240.7|0
1623696000000|2021-06-14 18:40:00|17254.9|17240.9|17265.5|17251.5|17265.5|17251.5|17254.9|17240.9|0
1623696300000|2021-06-14 18:45:00|17265.4|17251.4|17262.1|17248.1|17267.5|17253.5|17260|17246|0
1623696600000|2021-06-14 18:50:00|17262|17248|17262|17248|17262.1|17248.1|17261.1|17247.1|0
1623696900000|2021-06-14 18:55:00|17262.1|17248.1|17255.9|17241.9|17263.9|17249.9|17255.8|17241.8|0
1623697200000|2021-06-14 19:00:00|17255.8|17241.8|17258.3|17244.3|17258.6|17244.6|17249|17235|0
1623697500000|2021-06-14 19:05:00|17258.4|17244.4|17251.4|17237.4|17258.4|17244.4|17251.1|17237.1|0
1623697800000|2021-06-14 19:10:00|17251.3|17237.3|17255|17241|17258.2|17244.2|17251|17237|0
1623698100000|2021-06-14 19:15:00|17255.1|17241.1|17259|17245|17259|17245|17255|17241|0
1623698400000|2021-06-14 19:20:00|17258.9|17244.9|17260.1|17246.1|17260.1|17246.1|17258.9|17244.9|0
1623698700000|2021-06-14 19:25:00|17260|17246|17263.1|17249.1|17266.1|17252.1|17255.8|17241.8|0
1623699000000|2021-06-14 19:30:00|17263.2|17249.2|17259.3|17245.3|17263.5|17249.5|17258.7|17244.7|0
1623699300000|2021-06-14 19:35:00|17259.4|17245.4|17262.3|17248.3|17264.5|17250.5|17257.3|17243.3|0
1623699600000|2021-06-14 19:40:00|17262.4|17248.4|17278.2|17264.2|17278.4|17264.4|17262.4|17248.4|0
1623699900000|2021-06-14 19:45:00|17278.3|17264.3|17277.5|17263.5|17279.2|17265.2|17276.2|17262.2|0
1623700200000|2021-06-14 19:50:00|17279.2|17265.2|17271.8|17257.8|17279.5|17265.5|17268.3|17254.3|0
1623700500000|2021-06-14 19:55:00|17271.9|17257.9|17294.5|17280.5|17294.5|17280.5|17271.6|17257.6|0
1623700800000|2021-06-14 20:00:00|17294.4|17280.4|17289.2|17275.2|17294.4|17280.4|17284.4|17270.4|0
1623701100000|2021-06-14 20:05:00|17289.1|17275.1|17285.8|17271.8|17289.1|17275.1|17285.6|17271.6|0
1623701400000|2021-06-14 20:10:00|17286|17272|17279.1|17265.1|17286|17272|17276.7|17262.7|0
1623701700000|2021-06-14 20:15:00|17281.5|17267.5|17286.2|17272.2|17286.2|17272.2|17281.4|17267.4|0
1623702000000|2021-06-14 20:20:00|17286.3|17272.3|17286.4|17272.4|17286.5|17272.5|17283.9|17269.9|0
1623702300000|2021-06-14 20:25:00|17286.5|17272.5|17286.5|17272.5|17286.5|17272.5|17286.4|17272.4|0
1623702600000|2021-06-14 20:30:00|17286.1|17272.1|17288.4|17274.4|17288.6|17274.6|17285.8|17271.8|0
1623702900000|2021-06-14 20:35:00|17288.3|17274.3|17288.6|17274.6|17288.7|17274.7|17288.3|17274.3|0
1623703200000|2021-06-14 20:40:00|17288.7|17274.7|17286.9|17272.9|17290.8|17276.8|17286.2|17272.2|0
1623703500000|2021-06-14 20:45:00|17287.7|17273.7|17286.9|17272.9|17287.7|17273.7|17285.5|17271.5|0
1623703800000|2021-06-14 20:50:00|17286.2|17272.2|17287.1|17273.1|17289.1|17275.1|17286.2|17272.2|0
1623704100000|2021-06-14 20:55:00|17287.8|17273.8|17288.3|17274.3|17288.5|17274.5|17284.9|17270.9|0
1623704400000|2021-06-14 21:00:00|17288.5|17274.5|17288.1|17274.1|17288.5|17274.5|17287.6|17273.6|0
1623704700000|2021-06-14 21:05:00|17288.2|17274.2|17286.3|17272.3|17288.2|17274.2|17286.2|17272.2|0
1623705000000|2021-06-14 21:10:00|17286.2|17272.2|17286.6|17272.6|17287.2|17273.2|17285.8|17271.8|0
1623705300000|2021-06-14 21:15:00|17287.2|17273.2|17287.5|17273.5|17287.7|17273.7|17287.2|17273.2|0
1623705600000|2021-06-14 21:20:00|17288|17274|17288|17274|17288.1|17274.1|17287.8|17273.8|0
1623705900000|2021-06-14 21:25:00|17287.9|17273.9|17288.9|17274.9|17288.9|17274.9|17287.6|17273.6|0
1623706200000|2021-06-14 21:30:00|17288.7|17274.7|17288.6|17274.6|17288.7|17274.7|17288.5|17274.5|0
1623706500000|2021-06-14 21:35:00|17288.7|17274.7|17287.7|17273.7|17289.7|17275.7|17287.7|17273.7|0
1623706800000|2021-06-14 21:40:00|17287.4|17273.4|17287.9|17273.9|17288.1|17274.1|17287.3|17273.3|0
1623707100000|2021-06-14 21:45:00|17288.1|17274.1|17287.4|17273.4|17288.1|17274.1|17287.1|17273.1|0
1623707400000|2021-06-14 21:50:00|17288.1|17274.1|17287.7|17273.7|17288.3|17274.3|17287.5|17273.5|0
1623707700000|2021-06-14 21:55:00|17287.6|17273.6|17287.7|17273.7|17287.7|17273.7|17287.1|17273.1|0
1623708000000|2021-06-14 22:00:00|17287.6|17273.6|17280.9|17266.9|17289.1|17275.1|17280.9|17266.9|0
1623708300000|2021-06-14 22:05:00|17280.2|17266.2|17280.9|17266.9|17280.9|17266.9|17279.5|17265.5|0
1623708600000|2021-06-14 22:10:00|17281.2|17267.2|17280.9|17266.9|17282.7|17268.7|17280.2|17266.2|0
1623708900000|2021-06-14 22:15:00|17280.5|17266.5|17282.3|17268.3|17282.3|17268.3|17280.2|17266.2|0
1623709200000|2021-06-14 22:20:00|17281.6|17267.6|17280.9|17266.9|17281.6|17267.6|17280.5|17266.5|0
1623709500000|2021-06-14 22:25:00|17281.6|17267.6|17283|17269|17283|17269|17280.9|17266.9|0
1623709800000|2021-06-14 22:30:00|17282.7|17268.7|17283.7|17269.7|17284.1|17270.1|17282.3|17268.3|0
1623710100000|2021-06-14 22:35:00|17284.1|17270.1|17282.3|17268.3|17284.4|17270.4|17282.3|17268.3|0
1623710400000|2021-06-14 22:40:00|17281.9|17267.9|17283.7|17269.7|17283.7|17269.7|17281.9|17267.9|0
1623710700000|2021-06-14 22:45:00|17284.4|17270.4|17283|17269|17284.4|17270.4|17283|17269|0
1623711000000|2021-06-14 22:50:00|17282.3|17268.3|17282.3|17268.3|17282.3|17268.3|17281.6|17267.6|0
1623711300000|2021-06-14 22:55:00|17282.7|17268.7|17283|17269|17283|17269|17282.3|17268.3|0
1623711600000|2021-06-14 23:00:00|17282.7|17268.7|17286.6|17272.6|17287.3|17273.3|17282.7|17268.7|0
1623711900000|2021-06-14 23:05:00|17286.2|17272.2|17286.2|17272.2|17286.6|17272.6|17284.4|17270.4|0
1623712200000|2021-06-14 23:10:00|17285.9|17271.9|17285.2|17271.2|17286.2|17272.2|17285.2|17271.2|0
1623712500000|2021-06-14 23:15:00|17284.4|17270.4|17285.9|17271.9|17285.9|17271.9|17284.4|17270.4|0
1623712800000|2021-06-14 23:20:00|17285.5|17271.5|17284.4|17270.4|17285.9|17271.9|17284.4|17270.4|0
1623713100000|2021-06-14 23:25:00|17285.2|17271.2|17285.2|17271.2|17285.5|17271.5|17284.8|17270.8|0
1623713400000|2021-06-14 23:30:00|17285.9|17271.9|17285.9|17271.9|17285.9|17271.9|17285.9|17271.9|0
1623713700000|2021-06-14 23:35:00|17286.6|17272.6|17287.3|17273.3|17287.3|17273.3|17285.9|17271.9|0
1623714000000|2021-06-14 23:40:00|17286.6|17272.6|17286.6|17272.6|17287.3|17273.3|17286.6|17272.6|0
1623714300000|2021-06-14 23:45:00|17287|17273|17287.3|17273.3|17288.7|17274.7|17286.6|17272.6|0
1623714600000|2021-06-14 23:50:00|17287.7|17273.7|17283.8|17269.8|17288|17274|17283.8|17269.8|0
1623714900000|2021-06-14 23:55:00|17283.4|17269.4|17282.4|17268.4|17283.8|17269.8|17281.6|17267.6|0
1623715200000|2021-06-15 00:00:00|17282.7|17268.7|17287.4|17273.4|17289.5|17275.5|17281.7|17267.7|0
1623715500000|2021-06-15 00:05:00|17287.7|17273.7|17294.1|17280.1|17294.2|17280.2|17286|17272|0
1623715800000|2021-06-15 00:10:00|17294.8|17280.8|17295.8|17281.8|17297.1|17283.1|17293.4|17279.4|0
1623716100000|2021-06-15 00:15:00|17296.5|17282.5|17293.8|17279.8|17297.3|17283.3|17293.6|17279.6|0
1623716400000|2021-06-15 00:20:00|17294|17280|17292.1|17278.1|17294.5|17280.5|17291.2|17277.2|0
1623716700000|2021-06-15 00:25:00|17294.1|17280.1|17299.4|17285.4|17302.5|17288.5|17294.1|17280.1|0
1623717000000|2021-06-15 00:30:00|17300.4|17286.4|17304.2|17290.2|17304.4|17290.4|17300.4|17286.4|0
1623717300000|2021-06-15 00:35:00|17304.1|17290.1|17305.3|17291.3|17307.8|17293.8|17301.8|17287.8|0
1623717600000|2021-06-15 00:40:00|17305|17291|17312.8|17298.8|17312.8|17298.8|17302.2|17288.2|0
1623717900000|2021-06-15 00:45:00|17312.6|17298.6|17348.7|17344.7|17351.7|17347.7|17312.6|17298.6|4952
1623718200000|2021-06-15 00:50:00|17347.7|17343.7|17347.7|17343.7|17354.7|17350.7|17337.7|17333.7|1606
1623718500000|2021-06-15 00:55:00|17348.7|17344.7|17342.2|17338.2|17348.7|17344.7|17331.2|17327.2|1352
1623718800000|2021-06-15 01:00:00|17340.7|17336.7|17342.7|17338.7|17347.2|17343.2|17310.2|17306.2|5221
1623719100000|2021-06-15 01:05:00|17342.2|17338.2|17372.7|17368.7|17373.2|17369.2|17321.2|17317.2|6075
1623719400000|2021-06-15 01:10:00|17374.2|17370.2|17344.7|17340.7|17374.2|17370.2|17339.7|17335.7|3362
1623719700000|2021-06-15 01:15:00|17345.2|17341.2|17361.2|17357.2|17361.2|17357.2|17336.2|17332.2|2830
1623720000000|2021-06-15 01:20:00|17360.2|17356.2|17319.2|17315.2|17363.2|17359.2|17313.7|17309.7|3574
1623720300000|2021-06-15 01:25:00|17320.7|17316.7|17335.2|17331.2|17350.7|17346.7|17315.7|17311.7|2262
1623720600000|2021-06-15 01:30:00|17333.7|17329.7|17306|17302|17337.2|17333.2|17305.2|17301.2|3812
1623720900000|2021-06-15 01:35:00|17310.5|17306.5|17329|17325|17331|17327|17304|17300|2327
1623721200000|2021-06-15 01:40:00|17328|17324|17309|17305|17328|17324|17296.5|17292.5|2860
1623721500000|2021-06-15 01:45:00|17310.5|17306.5|17316|17312|17322|17318|17298|17294|1775
1623721800000|2021-06-15 01:50:00|17316.5|17312.5|17322.5|17318.5|17335|17331|17314|17310|1725
1623722100000|2021-06-15 01:55:00|17325|17321|17324.5|17320.5|17338|17334|17318|17314|1242
1623722400000|2021-06-15 02:00:00|17324|17320|17290.5|17286.5|17324.5|17320.5|17280|17276|3689
1623722700000|2021-06-15 02:05:00|17290|17286|17305.5|17301.5|17307|17303|17288.5|17284.5|1518
1623723000000|2021-06-15 02:10:00|17305|17301|17320|17316|17323|17319|17305|17301|1643
1623723300000|2021-06-15 02:15:00|17320.5|17316.5|17305.5|17301.5|17326|17322|17301.5|17297.5|1204
1623723600000|2021-06-15 02:20:00|17305|17301|17320|17316|17320|17316|17298|17294|1241
1623723900000|2021-06-15 02:25:00|17321|17317|17313.5|17309.5|17324|17320|17307.5|17303.5|955
1623724200000|2021-06-15 02:30:00|17313|17309|17329.5|17325.5|17333.5|17329.5|17311.5|17307.5|1469
1623724500000|2021-06-15 02:35:00|17332|17328|17338.5|17334.5|17342|17338|17328|17324|1676
1623724800000|2021-06-15 02:40:00|17340|17336|17354|17350|17354.5|17350.5|17337|17333|1887
1623725100000|2021-06-15 02:45:00|17354.5|17350.5|17351.5|17347.5|17356.5|17352.5|17345|17341|1514
1623725400000|2021-06-15 02:50:00|17350.5|17346.5|17341.5|17337.5|17355|17351|17339.5|17335.5|1124
1623725700000|2021-06-15 02:55:00|17341|17337|17344.5|17340.5|17347|17343|17336.5|17332.5|796
1623726000000|2021-06-15 03:00:00|17344|17340|17340.5|17336.5|17346|17342|17336.5|17332.5|751
1623726300000|2021-06-15 03:05:00|17341.5|17337.5|17347|17343|17354|17350|17338|17334|956
1623726600000|2021-06-15 03:10:00|17347.5|17343.5|17346.5|17342.5|17347.5|17343.5|17337|17333|771
1623726900000|2021-06-15 03:15:00|17346|17342|17339.5|17335.5|17347.5|17343.5|17338|17334|689
1623727200000|2021-06-15 03:20:00|17340|17336|17352.5|17348.5|17354|17350|17335|17331|965
1623727500000|2021-06-15 03:25:00|17352|17348|17381.5|17377.5|17393.5|17389.5|17352|17348|6358
1623727800000|2021-06-15 03:30:00|17382|17378|17377.5|17373.5|17383|17379|17372|17368|1330
1623728100000|2021-06-15 03:35:00|17376|17372|17372|17368|17380.5|17376.5|17371.5|17367.5|753
1623728400000|2021-06-15 03:40:00|17371.5|17367.5|17382.5|17378.5|17384|17380|17367|17363|1147
1623728700000|2021-06-15 03:45:00|17384|17380|17381|17377|17385|17381|17376|17372|670
1623729000000|2021-06-15 03:50:00|17379.5|17375.5|17368.5|17364.5|17380|17376|17367.5|17363.5|661
1623729300000|2021-06-15 03:55:00|17369.5|17365.5|17366|17362|17372|17368|17363|17359|488
1623729600000|2021-06-15 04:00:00|17367|17363|17365|17361|17373|17369|17363|17359|429
1623729900000|2021-06-15 04:05:00|17365.5|17361.5|17370.5|17366.5|17376|17372|17365.5|17361.5|477
1623730200000|2021-06-15 04:10:00|17371|17367|17375.5|17371.5|17377|17373|17369|17365|322
1623730500000|2021-06-15 04:15:00|17375|17371|17375|17371|17381|17377|17373|17369|523
1623730800000|2021-06-15 04:20:00|17375.5|17371.5|17379.5|17375.5|17380.5|17376.5|17369|17365|246
1623731100000|2021-06-15 04:25:00|17377.5|17373.5|17369.5|17365.5|17379.5|17375.5|17367|17363|140
1623731400000|2021-06-15 04:30:00|17370|17366|17376.5|17372.5|17395|17391|17370|17366|268
1623731700000|2021-06-15 04:35:00|17377|17373|17369|17365|17380|17376|17367|17363|153
1623732000000|2021-06-15 04:40:00|17371|17367|17379.5|17375.5|17379.5|17375.5|17370.5|17366.5|83
1623732300000|2021-06-15 04:45:00|17378.5|17374.5|17380|17376|17382|17378|17376.5|17372.5|70
1623732600000|2021-06-15 04:50:00|17381|17377|17389.5|17385.5|17390|17386|17379|17375|137
1623732900000|2021-06-15 04:55:00|17389|17385|17389.5|17385.5|17392.5|17388.5|17386|17382|163
1623733200000|2021-06-15 05:00:00|17388.5|17384.5|17385.5|17381.5|17390|17386|17383.5|17379.5|179
1623733500000|2021-06-15 05:05:00|17385|17381|17389.5|17385.5|17391.5|17387.5|17384|17380|187
1623733800000|2021-06-15 05:10:00|17391.5|17387.5|17397|17393|17397|17393|17385.5|17381.5|120
1623734100000|2021-06-15 05:15:00|17397.5|17393.5|17389.5|17385.5|17397.5|17393.5|17389|17385|230
1623734400000|2021-06-15 05:20:00|17390|17386|17397.5|17393.5|17398|17394|17389.5|17385.5|217
1623734700000|2021-06-15 05:25:00|17396|17392|17394.5|17390.5|17401|17397|17393|17389|353
1623735000000|2021-06-15 05:30:00|17393.9|17389.9|17395.4|17391.4|17399.9|17395.9|17392.4|17388.4|256
1623735300000|2021-06-15 05:35:00|17394.4|17390.4|17398.9|17394.9|17401.4|17397.4|17393.9|17389.9|396
1623735600000|2021-06-15 05:40:00|17398.4|17394.4|17405.4|17401.4|17406.9|17402.9|17396.9|17392.9|791
1623735900000|2021-06-15 05:45:00|17410.1|17396.1|17411.8|17397.8|17414.2|17400.2|17410.1|17396.1|0
1623736200000|2021-06-15 05:50:00|17412.2|17398.2|17414.6|17400.6|17414.9|17400.9|17411.8|17397.8|0
1623736500000|2021-06-15 05:55:00|17414.8|17400.8|17424.2|17410.2|17424.2|17410.2|17414|17400|0
1623736800000|2021-06-15 06:00:00|17422.1|17408.1|17417.6|17403.6|17422.8|17408.8|17416.5|17402.5|0
1623737100000|2021-06-15 06:05:00|17417.4|17403.4|17413.7|17399.7|17418.2|17404.2|17413.5|17399.5|0
1623737400000|2021-06-15 06:10:00|17413.9|17399.9|17410.5|17396.5|17414.2|17400.2|17410.5|17396.5|0
1623737700000|2021-06-15 06:15:00|17419.1|17405.1|17417|17403|17422.1|17408.1|17415.3|17401.3|0
1623738000000|2021-06-15 06:20:00|17417.1|17403.1|17417.9|17403.9|17418.1|17404.1|17410.3|17396.3|0
1623738300000|2021-06-15 06:25:00|17418|17404|17418.5|17404.5|17422|17408|17413.5|17399.5|0
1623738600000|2021-06-15 06:30:00|17418.6|17404.6|17420.9|17406.9|17420.9|17406.9|17416.8|17402.8|0
1623738900000|2021-06-15 06:35:00|17421|17407|17423.2|17409.2|17423.2|17409.2|17420.9|17406.9|0
1623739200000|2021-06-15 06:40:00|17423.3|17409.3|17421.2|17407.2|17423.3|17409.3|17416.4|17402.4|0
1623739500000|2021-06-15 06:45:00|17421.3|17407.3|17415.1|17401.1|17421.8|17407.8|17411.2|17397.2|0
1623739800000|2021-06-15 06:50:00|17415.2|17401.2|17414.7|17400.7|17417|17403|17412.1|17398.1|0
1623740100000|2021-06-15 06:55:00|17414.6|17400.6|17410.2|17396.2|17414.7|17400.7|17410.2|17396.2|0
1623740400000|2021-06-15 07:00:00|17409.6|17395.6|17420.4|17414.4|17421.9|17415.9|17405.9|17395.6|123
1623740700000|2021-06-15 07:05:00|17420.9|17414.9|17430.9|17424.9|17436.4|17430.4|17420.4|17414.4|185
1623741000000|2021-06-15 07:10:00|17430.4|17424.4|17428.4|17422.4|17433.9|17427.9|17425.9|17419.9|43
1623741300000|2021-06-15 07:15:00|17428.9|17422.9|17431.9|17425.9|17432.4|17426.4|17426.4|17420.4|50
1623741600000|2021-06-15 07:20:00|17431.4|17425.4|17433.9|17427.9|17437.9|17431.9|17431.4|17425.4|66
1623741900000|2021-06-15 07:25:00|17434.4|17428.4|17431.4|17425.4|17435.9|17429.9|17429.9|17423.9|28
1623742200000|2021-06-15 07:30:00|17430.9|17424.9|17429.9|17423.9|17431.9|17425.9|17426.9|17420.9|66
1623742500000|2021-06-15 07:35:00|17430.4|17424.4|17432.4|17426.4|17433.9|17427.9|17429.9|17423.9|29
1623742800000|2021-06-15 07:40:00|17431.4|17425.4|17429.9|17423.9|17433.4|17427.4|17429.9|17423.9|24
1623743100000|2021-06-15 07:45:00|17430.4|17424.4|17430.9|17424.9|17431.9|17425.9|17428.4|17422.4|33
1623743400000|2021-06-15 07:50:00|17431.4|17425.4|17430.9|17424.9|17431.4|17425.4|17428.9|17422.9|24
1623743700000|2021-06-15 07:55:00|17431.9|17425.9|17428.4|17422.4|17433.4|17427.4|17428.4|17422.4|26
1623744000000|2021-06-15 08:00:00|17427.9|17421.9|17424.9|17418.9|17427.9|17421.9|17423.9|17417.9|38
1623744300000|2021-06-15 08:05:00|17424.4|17418.4|17426.4|17420.4|17426.9|17420.9|17420.4|17414.4|37
1623744600000|2021-06-15 08:10:00|17425.4|17419.4|17428.4|17422.4|17428.4|17422.4|17424.9|17418.9|11
1623744900000|2021-06-15 08:15:00|17428.9|17422.9|17423.9|17417.9|17429.4|17423.4|17423.9|17417.9|19
1623745200000|2021-06-15 08:20:00|17422.9|17416.9|17424.4|17418.4|17424.4|17418.4|17418.9|17412.9|58
1623745500000|2021-06-15 08:25:00|17424.9|17418.9|17427.4|17421.4|17427.4|17421.4|17424.4|17418.4|8
1623745800000|2021-06-15 08:30:00|17426.4|17420.4|17422.9|17416.9|17426.4|17420.4|17422.9|17416.9|35
1623746100000|2021-06-15 08:35:00|17423.4|17417.4|17427.9|17421.9|17428.4|17422.4|17422.9|17416.9|8
1623746400000|2021-06-15 08:40:00|17427.4|17421.4|17426.4|17420.4|17427.9|17421.9|17424.4|17418.4|3
1623746700000|2021-06-15 08:45:00|17426.9|17420.9|17425.9|17419.9|17427.9|17421.9|17424.9|17418.9|6
1623747000000|2021-06-15 08:50:00|17426.4|17420.4|17430.4|17424.4|17430.4|17424.4|17425.9|17419.9|7
1623747300000|2021-06-15 08:55:00|17430.9|17424.9|17430.9|17424.9|17431.9|17425.9|17429.4|17423.4|10
1623747600000|2021-06-15 09:00:00|17430.4|17424.4|17428.9|17422.9|17430.4|17424.4|17427.4|17421.4|26
1623747900000|2021-06-15 09:05:00|17429.4|17423.4|17429.4|17423.4|17430.4|17424.4|17427.4|17421.4|13
1623748200000|2021-06-15 09:10:00|17428.9|17422.9|17426.4|17420.4|17429.4|17423.4|17425.9|17419.9|6
1623748500000|2021-06-15 09:15:00|17424.9|17418.9|17423.9|17417.9|17424.9|17418.9|17423.4|17417.4|17
1623748800000|2021-06-15 09:20:00|17423.4|17417.4|17422.9|17416.9|17424.4|17418.4|17419.9|17413.9|34
1623749100000|2021-06-15 09:25:00|17423.4|17417.4|17426.9|17420.9|17427.9|17421.9|17422.9|17416.9|15
1623749400000|2021-06-15 09:30:00|17427.4|17421.4|17423.9|17417.9|17427.4|17421.4|17423.9|17417.9|9
1623749700000|2021-06-15 09:35:00|17423.4|17417.4|17423.4|17417.4|17423.9|17417.9|17419.4|17413.4|12
1623750000000|2021-06-15 09:40:00|17422.9|17416.9|17424.9|17418.9|17426.4|17420.4|17421.9|17415.9|5
1623750300000|2021-06-15 09:45:00|17425.4|17419.4|17424.9|17418.9|17425.4|17419.4|17424.9|17418.9|6
1623750600000|2021-06-15 09:50:00|17424.4|17418.4|17422.9|17416.9|17424.9|17418.9|17421.4|17415.4|11
1623750900000|2021-06-15 09:55:00|17422.4|17416.4|17417.4|17411.4|17422.4|17416.4|17417.4|17411.4|21
1623751200000|2021-06-15 10:00:00|17418.4|17412.4|17417.9|17411.9|17421.4|17415.4|17417.9|17411.9|7
1623751500000|2021-06-15 10:05:00|17416.9|17410.9|17413.9|17407.9|17416.9|17410.9|17408.9|17402.9|53
1623751800000|2021-06-15 10:10:00|17413.4|17407.4|17415.9|17409.9|17418.9|17412.9|17411.9|17405.9|42
1623752100000|2021-06-15 10:15:00|17416.4|17410.4|17417.4|17411.4|17417.4|17411.4|17415.9|17409.9|3
1623752400000|2021-06-15 10:20:00|17416.9|17410.9|17419.9|17413.9|17419.9|17413.9|17416.9|17410.9|27
1623752700000|2021-06-15 10:25:00|17419.4|17413.4|17421.9|17415.9|17421.9|17415.9|17419.4|17413.4|11
1623753000000|2021-06-15 10:30:00|17421.4|17415.4|17421.4|17415.4|17421.9|17415.9|17418.9|17412.9|4
1623753300000|2021-06-15 10:35:00|17421.9|17415.9|17418.4|17412.4|17421.9|17415.9|17417.4|17411.4|17
1623753600000|2021-06-15 10:40:00|17417.9|17411.9|17421.9|17415.9|17421.9|17415.9|17417.4|17411.4|14
1623753900000|2021-06-15 10:45:00|17421.4|17415.4|17421.9|17415.9|17421.9|17415.9|17420.9|17414.9|9
1623754200000|2021-06-15 10:50:00|17422.4|17416.4|17422.9|17416.9|17424.4|17418.4|17421.9|17415.9|21
1623754500000|2021-06-15 10:55:00|17423.4|17417.4|17426.9|17420.9|17426.9|17420.9|17420.9|17414.9|17
1623754800000|2021-06-15 11:00:00|17427.4|17421.4|17423.4|17417.4|17427.4|17421.4|17422.9|17416.9|10
1623755100000|2021-06-15 11:05:00|17423.9|17417.9|17423.4|17417.4|17424.9|17418.9|17422.9|17416.9|0
1623755400000|2021-06-15 11:10:00|17422.9|17416.9|17423.4|17417.4|17424.4|17418.4|17422.9|17416.9|5
1623755700000|2021-06-15 11:15:00|17422.9|17416.9|17424.4|17418.4|17424.4|17418.4|17422.9|17416.9|7
1623756000000|2021-06-15 11:20:00|17423.9|17417.9|17422.4|17416.4|17424.4|17418.4|17421.4|17415.4|3
1623756300000|2021-06-15 11:25:00|17421.9|17415.9|17421.9|17415.9|17422.9|17416.9|17421.4|17415.4|1
1623756600000|2021-06-15 11:30:00|17422.4|17416.4|17422.9|17416.9|17423.9|17417.9|17421.4|17415.4|1
1623756900000|2021-06-15 11:35:00|17422.4|17416.4|17421.4|17415.4|17422.9|17416.9|17420.9|17414.9|7
1623757200000|2021-06-15 11:40:00|17421.9|17415.9|17421.4|17415.4|17422.4|17416.4|17420.4|17414.4|4
1623757500000|2021-06-15 11:45:00|17421.9|17415.9|17421.4|17415.4|17422.4|17416.4|17420.9|17414.9|1
1623757800000|2021-06-15 11:50:00|17421.9|17415.9|17426.4|17420.4|17426.4|17420.4|17420.9|17414.9|16
1623758100000|2021-06-15 11:55:00|17425.9|17419.9|17424.4|17418.4|17425.9|17419.9|17424.4|17418.4|20
1623758400000|2021-06-15 12:00:00|17423.9|17417.9|17419.9|17413.9|17423.9|17417.9|17418.4|17412.4|33
1623758700000|2021-06-15 12:05:00|17420.9|17414.9|17423.4|17417.4|17423.9|17417.9|17419.4|17413.4|7
1623759000000|2021-06-15 12:10:00|17423.9|17417.9|17423.4|17417.4|17426.4|17420.4|17422.4|17416.4|13
1623759300000|2021-06-15 12:15:00|17422.9|17416.9|17425.9|17419.9|17425.9|17419.9|17421.9|17415.9|1
1623759600000|2021-06-15 12:20:00|17426.4|17420.4|17429.4|17423.4|17430.4|17424.4|17426.4|17420.4|31
1623759900000|2021-06-15 12:25:00|17428.9|17422.9|17424.4|17418.4|17429.4|17423.4|17424.4|17418.4|22
1623760200000|2021-06-15 12:30:00|17423.9|17417.9|17422.4|17416.4|17424.9|17418.9|17414.9|17408.9|39
1623760500000|2021-06-15 12:35:00|17423.4|17417.4|17420.4|17414.4|17424.4|17418.4|17418.9|17412.9|15
1623760800000|2021-06-15 12:40:00|17421.9|17415.9|17419.9|17413.9|17421.9|17415.9|17418.4|17412.4|21
1623761100000|2021-06-15 12:45:00|17419.4|17413.4|17418.4|17412.4|17419.9|17413.9|17414.4|17408.4|16
1623761400000|2021-06-15 12:50:00|17418.9|17412.9|17416.4|17410.4|17419.4|17413.4|17416.4|17410.4|12
1623761700000|2021-06-15 12:55:00|17415.9|17409.9|17416.9|17410.9|17416.9|17410.9|17414.4|17408.4|4
1623762000000|2021-06-15 13:00:00|17416.4|17410.4|17415.9|17409.9|17417.4|17411.4|17415.4|17409.4|4
1623762300000|2021-06-15 13:05:00|17416.4|17410.4|17416.4|17410.4|17420.9|17414.9|17416.4|17410.4|12
1623762600000|2021-06-15 13:10:00|17415.9|17409.9|17419.9|17413.9|17419.9|17413.9|17415.9|17409.9|5
1623762900000|2021-06-15 13:15:00|17419.4|17413.4|17422.9|17416.9|17424.9|17418.9|17417.9|17411.9|10
1623763200000|2021-06-15 13:20:00|17423.4|17417.4|17420.4|17414.4|17423.4|17417.4|17420.4|17414.4|10
1623763500000|2021-06-15 13:25:00|17420.9|17414.9|17420.4|17414.4|17422.4|17416.4|17420.4|17414.4|8
1623763800000|2021-06-15 13:30:00|17419.4|17413.4|17410.9|17404.9|17421.4|17415.4|17407.9|17401.9|86
1623764100000|2021-06-15 13:35:00|17411.4|17405.4|17416.4|17410.4|17418.4|17412.4|17410.9|17404.9|55
1623764400000|2021-06-15 13:40:00|17416.9|17410.9|17420.9|17414.9|17422.4|17416.4|17413.4|17407.4|74
1623764700000|2021-06-15 13:45:00|17421.4|17415.4|17419.4|17413.4|17424.4|17418.4|17419.4|17413.4|37
1623765000000|2021-06-15 13:50:00|17419.9|17413.9|17421.4|17415.4|17422.9|17416.9|17416.9|17410.9|25
1623765300000|2021-06-15 13:55:00|17421.9|17415.9|17410.4|17404.4|17421.9|17415.9|17402.4|17396.4|131
1623765600000|2021-06-15 14:00:00|17409.9|17403.9|17403.9|17397.9|17410.9|17404.9|17401.9|17395.9|123
1623765900000|2021-06-15 14:05:00|17402.9|17396.9|17402.4|17396.4|17404.4|17398.4|17396.9|17390.9|67
1623766200000|2021-06-15 14:10:00|17401.4|17395.4|17402.4|17396.4|17404.4|17398.4|17400.9|17394.9|68
1623766500000|2021-06-15 14:15:00|17401.9|17395.9|17404.4|17398.4|17408.4|17402.4|17398.9|17392.9|47
1623766800000|2021-06-15 14:20:00|17403.9|17397.9|17400.9|17394.9|17411.4|17405.4|17400.4|17394.4|43
1623767100000|2021-06-15 14:25:00|17402.4|17396.4|17393.9|17387.9|17402.4|17396.4|17392.4|17386.4|80
1623767400000|2021-06-15 14:30:00|17394.9|17388.9|17397.9|17391.9|17399.4|17393.4|17390.9|17384.9|38
1623767700000|2021-06-15 14:35:00|17397.4|17391.4|17401.4|17395.4|17401.4|17395.4|17392.4|17386.4|31
1623768000000|2021-06-15 14:40:00|17400.4|17394.4|17400.9|17394.9|17403.9|17397.9|17396.4|17390.4|43
1623768300000|2021-06-15 14:45:00|17400.4|17394.4|17398.9|17392.9|17400.4|17394.4|17393.9|17387.9|41
1623768600000|2021-06-15 14:50:00|17398.4|17392.4|17400.4|17394.4|17401.4|17395.4|17398.4|17392.4|14
1623768900000|2021-06-15 14:55:00|17400.9|17394.9|17399.4|17393.4|17401.4|17395.4|17398.4|17392.4|8
1623769200000|2021-06-15 15:00:00|17398.4|17392.4|17394.4|17388.4|17398.4|17392.4|17390.4|17384.4|36
1623769500000|2021-06-15 15:05:00|17394.9|17388.9|17395.9|17389.9|17397.4|17391.4|17393.9|17387.9|28
1623769800000|2021-06-15 15:10:00|17395.4|17389.4|17393.9|17387.9|17395.4|17389.4|17390.9|17384.9|40
1623770100000|2021-06-15 15:15:00|17394.4|17388.4|17395.9|17389.9|17397.4|17391.4|17392.4|17386.4|46
1623770400000|2021-06-15 15:20:00|17395.4|17389.4|17396.4|17390.4|17396.4|17390.4|17392.9|17386.9|27
1623770700000|2021-06-15 15:25:00|17395.4|17389.4|17385.9|17379.9|17396.4|17390.4|17384.9|17378.9|45
1623771000000|2021-06-15 15:30:00|17385.4|17379.4|17381.9|17375.9|17386.9|17380.9|17380.9|17374.9|70
1623771300000|2021-06-15 15:35:00|17381.4|17375.4|17379.4|17373.4|17384.4|17378.4|17376.9|17370.9|41
1623771600000|2021-06-15 15:40:00|17378.9|17372.9|17384.4|17378.4|17385.4|17379.4|17378.9|17372.9|27
1623771900000|2021-06-15 15:45:00|17383.9|17377.9|17383.4|17377.4|17384.9|17378.9|17380.4|17374.4|15
1623772200000|2021-06-15 15:50:00|17383.9|17377.9|17374.4|17368.4|17383.9|17377.9|17371.9|17365.9|63
1623772500000|2021-06-15 15:55:00|17374.9|17368.9|17380.4|17374.4|17380.9|17374.9|17374.9|17368.9|18
1623772800000|2021-06-15 16:00:00|17379.9|17373.9|17385.9|17379.9|17387.4|17381.4|17378.4|17372.4|48
1623773100000|2021-06-15 16:05:00|17385.4|17379.4|17388.4|17382.4|17388.9|17382.9|17384.4|17378.4|12
1623773400000|2021-06-15 16:10:00|17388.9|17382.9|17391.4|17385.4|17392.4|17386.4|17388.9|17382.9|55
1623773700000|2021-06-15 16:15:00|17391.9|17385.9|17392.4|17386.4|17393.4|17387.4|17389.9|17383.9|26
1623774000000|2021-06-15 16:20:00|17391.9|17385.9|17389.4|17383.4|17392.4|17386.4|17387.4|17381.4|15
1623774300000|2021-06-15 16:25:00|17388.9|17382.9|17392.4|17386.4|17393.4|17387.4|17385.9|17379.9|9
1623774600000|2021-06-15 16:30:00|17391.9|17385.9|17393.9|17387.9|17395.9|17389.9|17390.4|17384.4|12
1623774900000|2021-06-15 16:35:00|17394.4|17388.4|17393.4|17387.4|17395.4|17389.4|17391.9|17385.9|8
1623775200000|2021-06-15 16:40:00|17392.9|17386.9|17386.9|17380.9|17393.9|17387.9|17386.9|17380.9|11
1623775500000|2021-06-15 16:45:00|17386.4|17380.4|17385.9|17379.9|17388.4|17382.4|17385.9|17379.9|9
1623775800000|2021-06-15 16:50:00|17386.4|17380.4|17384.9|17378.9|17386.4|17380.4|17383.9|17377.9|23
1623776100000|2021-06-15 16:55:00|17384.4|17378.4|17384.9|17378.9|17386.9|17380.9|17380.9|17374.9|59
1623776400000|2021-06-15 17:00:00|17384.4|17378.4|17382.4|17376.4|17384.9|17378.9|17381.4|17375.4|19
1623776700000|2021-06-15 17:05:00|17381.9|17375.9|17383.4|17377.4|17387.4|17381.4|17381.9|17375.9|6
1623777000000|2021-06-15 17:10:00|17383.9|17377.9|17384.4|17378.4|17386.4|17380.4|17382.4|17376.4|38
1623777300000|2021-06-15 17:15:00|17383.9|17377.9|17382.4|17376.4|17384.4|17378.4|17368.9|17362.9|44
1623777600000|2021-06-15 17:20:00|17382.9|17376.9|17380.9|17374.9|17383.4|17377.4|17378.4|17372.4|2
1623777900000|2021-06-15 17:25:00|17381.4|17375.4|17376.9|17370.9|17382.4|17376.4|17375.9|17369.9|26
1623778200000|2021-06-15 17:30:00|17376.4|17370.4|17380.9|17374.9|17381.9|17375.9|17374.4|17368.4|41
1623778500000|2021-06-15 17:35:00|17380.4|17374.4|17376.9|17370.9|17381.9|17375.9|17376.9|17370.9|5
1623778800000|2021-06-15 17:40:00|17375.9|17369.9|17377.9|17371.9|17378.4|17372.4|17374.4|17368.4|3
1623779100000|2021-06-15 17:45:00|17377.4|17371.4|17380.9|17374.9|17381.4|17375.4|17376.9|17370.9|3
1623779400000|2021-06-15 17:50:00|17381.4|17375.4|17384.4|17378.4|17385.9|17379.9|17380.9|17374.9|5
1623779700000|2021-06-15 17:55:00|17384.9|17378.9|17387.9|17381.9|17389.9|17383.9|17384.4|17378.4|8
1623780000000|2021-06-15 18:00:00|17387.4|17381.4|17391.9|17385.9|17393.4|17387.4|17385.4|17379.4|13
1623780300000|2021-06-15 18:05:00|17392.4|17386.4|17391.9|17385.9|17393.9|17387.9|17390.9|17384.9|8
1623780600000|2021-06-15 18:10:00|17391.4|17385.4|17377.9|17371.9|17391.4|17385.4|17377.4|17371.4|2
1623780900000|2021-06-15 18:15:00|17377.4|17371.4|17380.4|17374.4|17382.4|17376.4|17376.4|17370.4|16
1623781200000|2021-06-15 18:20:00|17379.4|17373.4|17384.9|17378.9|17384.9|17378.9|17378.4|17372.4|3
1623781500000|2021-06-15 18:25:00|17384.4|17378.4|17385.9|17379.9|17387.4|17381.4|17383.4|17377.4|11
1623781800000|2021-06-15 18:30:00|17385.4|17379.4|17380.9|17374.9|17385.9|17379.9|17379.4|17373.4|37
1623782100000|2021-06-15 18:35:00|17380.4|17374.4|17378.9|17372.9|17381.4|17375.4|17378.9|17372.9|5
1623782400000|2021-06-15 18:40:00|17378.4|17372.4|17379.9|17373.9|17379.9|17373.9|17376.4|17370.4|13
1623782700000|2021-06-15 18:45:00|17378.9|17372.9|17382.9|17376.9|17383.9|17377.9|17378.9|17372.9|5
1623783000000|2021-06-15 18:50:00|17382.4|17376.4|17383.9|17377.9|17383.9|17377.9|17380.9|17374.9|6
1623783300000|2021-06-15 18:55:00|17383.4|17377.4|17383.4|17377.4|17386.9|17380.9|17382.9|17376.9|24
1623783600000|2021-06-15 19:00:00|17382.9|17376.9|17373.4|17367.4|17383.4|17377.4|17373.4|17367.4|34
1623783900000|2021-06-15 19:05:00|17373.9|17367.9|17372.4|17366.4|17379.4|17373.4|17367.4|17361.4|24
1623784200000|2021-06-15 19:10:00|17373.4|17367.4|17369.4|17363.4|17373.4|17367.4|17365.9|17359.9|31
1623784500000|2021-06-15 19:15:00|17368.4|17362.4|17377.4|17371.4|17378.9|17372.9|17368.4|17362.4|14
1623784800000|2021-06-15 19:20:00|17376.9|17370.9|17368.4|17362.4|17378.9|17372.9|17367.9|17361.9|21
1623785100000|2021-06-15 19:25:00|17367.9|17361.9|17366.9|17360.9|17369.9|17363.9|17366.4|17360.4|10
1623785400000|2021-06-15 19:30:00|17366.4|17360.4|17360.4|17354.4|17366.9|17360.9|17357.4|17351.4|58
1623785700000|2021-06-15 19:35:00|17360.9|17354.9|17362.4|17356.4|17363.4|17357.4|17355.4|17349.4|29
1623786000000|2021-06-15 19:40:00|17363.4|17357.4|17369.4|17363.4|17370.4|17364.4|17362.9|17356.9|11
1623786300000|2021-06-15 19:45:00|17369.9|17363.9|17368.4|17362.4|17369.9|17363.9|17364.9|17358.9|19
1623786600000|2021-06-15 19:50:00|17368.9|17362.9|17359.9|17353.9|17368.9|17362.9|17358.4|17352.4|3
1623786900000|2021-06-15 19:55:00|17360.4|17354.4|17364.9|17358.9|17364.9|17358.9|17360.4|17354.4|13
1623787200000|2021-06-15 20:00:00|17363.9|17357.9|17361.4|17355.4|17363.9|17357.9|17358.4|17352.4|21
1623787500000|2021-06-15 20:05:00|17361.9|17355.9|17363.4|17357.4|17363.9|17357.9|17360.9|17354.9|2
1623787800000|2021-06-15 20:10:00|17361.9|17355.9|17363.9|17357.9|17365.9|17359.9|17360.4|17354.4|18
1623788100000|2021-06-15 20:15:00|17362.4|17356.4|17356.9|17350.9|17362.4|17356.4|17355.9|17349.9|33
1623788400000|2021-06-15 20:20:00|17356.4|17350.4|17355.4|17349.4|17358.4|17352.4|17351.9|17345.9|56
1623788700000|2021-06-15 20:25:00|17354.9|17348.9|17352.4|17346.4|17355.9|17349.9|17350.9|17344.9|28
1623789000000|2021-06-15 20:30:00|17352.9|17346.9|17346.4|17340.4|17352.9|17346.9|17343.4|17337.4|97
1623789300000|2021-06-15 20:35:00|17346.9|17340.9|17346.9|17340.9|17346.9|17340.9|17346.4|17340.4|15
1623789600000|2021-06-15 20:40:00|17348.4|17342.4|17349.4|17343.4|17351.9|17345.9|17346.9|17340.9|72
1623789900000|2021-06-15 20:45:00|17349.9|17343.9|17351.4|17345.4|17352.4|17346.4|17347.9|17341.9|53
1623790200000|2021-06-15 20:50:00|17351.9|17345.9|17347.4|17341.4|17351.9|17345.9|17345.9|17339.9|41
1623790500000|2021-06-15 20:55:00|17346.9|17340.9|17345.9|17339.9|17349.9|17343.9|17343.4|17337.4|44
1623790800000|2021-06-15 21:00:00|17349.1|17335.1|17350.2|17336.2|17350.2|17336.2|17348.8|17334.8|4
1623791100000|2021-06-15 21:05:00|17350|17336|17350.4|17336.4|17351.1|17337.1|17350|17336|0
1623791400000|2021-06-15 21:10:00|17350.3|17336.3|17349.9|17335.9|17350.3|17336.3|17348.5|17334.5|0
1623791700000|2021-06-15 21:15:00|17349.7|17335.7|17349.2|17335.2|17349.7|17335.7|17349.2|17335.2|0
1623792300000|2021-06-15 21:25:00|17349.7|17335.7|17348.8|17334.8|17349.7|17335.7|17348.8|17334.8|0
1623792600000|2021-06-15 21:30:00|17348.9|17334.9|17348.8|17334.8|17349.6|17335.6|17348|17334|0
1623792900000|2021-06-15 21:35:00|17349.1|17335.1|17348|17334|17349.2|17335.2|17348|17334|0
1623793200000|2021-06-15 21:40:00|17348.3|17334.3|17348.8|17334.8|17348.8|17334.8|17348|17334|0
1623793500000|2021-06-15 21:45:00|17348.7|17334.7|17348.6|17334.6|17348.7|17334.7|17348.6|17334.6|0
1623793800000|2021-06-15 21:50:00|17348.3|17334.3|17348.1|17334.1|17349.1|17335.1|17348.1|17334.1|0
1623794100000|2021-06-15 21:55:00|17348.2|17334.2|17349.1|17335.1|17349.1|17335.1|17346.6|17332.6|0
1623794400000|2021-06-15 22:00:00|17350.4|17336.4|17353.8|17339.8|17353.9|17339.9|17348.3|17334.3|0
1623794700000|2021-06-15 22:05:00|17354.5|17340.5|17353.2|17339.2|17354.5|17340.5|17353.1|17339.1|0
1623795000000|2021-06-15 22:10:00|17352.5|17338.5|17351.8|17337.8|17353.2|17339.2|17351.8|17337.8|0
1623795300000|2021-06-15 22:15:00|17352.1|17338.1|17352.5|17338.5|17353.2|17339.2|17351.8|17337.8|0
1623795600000|2021-06-15 22:20:00|17352.9|17338.9|17353.9|17339.9|17353.9|17339.9|17352.5|17338.5|0
1623795900000|2021-06-15 22:25:00|17353.2|17339.2|17351.8|17337.8|17353.2|17339.2|17351.8|17337.8|0
1623796200000|2021-06-15 22:30:00|17352.1|17338.1|17351.1|17337.1|17352.5|17338.5|17351.1|17337.1|0
1623796500000|2021-06-15 22:35:00|17351.4|17337.4|17348.2|17334.2|17351.8|17337.8|17348.2|17334.2|0
1623796800000|2021-06-15 22:40:00|17348.6|17334.6|17350.4|17336.4|17350.4|17336.4|17347.5|17333.5|0
1623797100000|2021-06-15 22:45:00|17350|17336|17348.2|17334.2|17350.4|17336.4|17347.5|17333.5|0
1623797400000|2021-06-15 22:50:00|17347.5|17333.5|17347.2|17333.2|17347.9|17333.9|17346.5|17332.5|0
1623797700000|2021-06-15 22:55:00|17347.9|17333.9|17347.9|17333.9|17347.9|17333.9|17347.9|17333.9|0
1623798000000|2021-06-15 23:00:00|17347.2|17333.2|17347.8|17333.8|17347.9|17333.9|17345|17331|0
1623798300000|2021-06-15 23:05:00|17347.5|17333.5|17347|17333|17347.7|17333.7|17345.5|17331.5|0
1623798600000|2021-06-15 23:10:00|17346.3|17332.3|17347.3|17333.3|17347.7|17333.7|17346.3|17332.3|0
1623798900000|2021-06-15 23:15:00|17346.9|17332.9|17346.6|17332.6|17347.3|17333.3|17345.9|17331.9|0
1623799200000|2021-06-15 23:20:00|17346.2|17332.2|17343.9|17329.9|17346.2|17332.2|17342.3|17328.3|0
1623799500000|2021-06-15 23:25:00|17344.6|17330.6|17342.7|17328.7|17344.6|17330.6|17342.7|17328.7|0
1623799800000|2021-06-15 23:30:00|17342.3|17328.3|17342|17328|17342.3|17328.3|17340.6|17326.6|0
1623800100000|2021-06-15 23:35:00|17341.6|17327.6|17343.4|17329.4|17344.1|17330.1|17340.6|17326.6|0
1623800400000|2021-06-15 23:40:00|17343.7|17329.7|17343.7|17329.7|17344.1|17330.1|17343.4|17329.4|0
1623800700000|2021-06-15 23:45:00|17344.1|17330.1|17347.6|17333.6|17347.6|17333.6|17342|17328|0
1623801000000|2021-06-15 23:50:00|17347.9|17333.9|17349|17335|17350.4|17336.4|17347.6|17333.6|0
1623801300000|2021-06-15 23:55:00|17349.7|17335.7|17346.2|17332.2|17349.7|17335.7|17344.8|17330.8|0
1623801600000|2021-06-16 00:00:00|17346.9|17332.9|17348.3|17334.3|17349.7|17335.7|17345.5|17331.5|0
1623801900000|2021-06-16 00:05:00|17349|17335|17349.7|17335.7|17351.9|17337.9|17348.7|17334.7|0
1623802200000|2021-06-16 00:10:00|17350.1|17336.1|17349.7|17335.7|17350.8|17336.8|17349|17335|0
1623802500000|2021-06-16 00:15:00|17350.1|17336.1|17348.7|17334.7|17350.4|17336.4|17345.9|17331.9|0
1623802800000|2021-06-16 00:20:00|17348.3|17334.3|17348.3|17334.3|17349.4|17335.4|17346.2|17332.2|0
1623803100000|2021-06-16 00:25:00|17348.5|17334.5|17350.2|17336.2|17350.2|17336.2|17348.3|17334.3|0
1623803400000|2021-06-16 00:30:00|17349.9|17335.9|17349.9|17335.9|17353|17339|17349.9|17335.9|0
1623803700000|2021-06-16 00:35:00|17350|17336|17353|17339|17353.7|17339.7|17350|17336|0
1623804000000|2021-06-16 00:40:00|17353.2|17339.2|17352.3|17338.3|17355.4|17341.4|17352.3|17338.3|0
1623804300000|2021-06-16 00:45:00|17323.9|17319.9|17347.9|17343.9|17359.4|17355.4|17322.4|17318.4|882
1623804600000|2021-06-16 00:50:00|17348.9|17344.9|17342.9|17338.9|17349.9|17345.9|17342.4|17338.4|439
1623804900000|2021-06-16 00:55:00|17342.4|17338.4|17350.9|17346.9|17351.9|17347.9|17338.4|17334.4|547
1623805200000|2021-06-16 01:00:00|17352.9|17348.9|17367.4|17363.4|17367.4|17363.4|17345.9|17341.9|1610
1623805500000|2021-06-16 01:05:00|17368.4|17364.4|17365.4|17361.4|17372.9|17368.9|17349.4|17345.4|1296
1623805800000|2021-06-16 01:10:00|17365.9|17361.9|17350.9|17346.9|17368.9|17364.9|17346.9|17342.9|829
1623806100000|2021-06-16 01:15:00|17350.4|17346.4|17368.9|17364.9|17370.9|17366.9|17345.9|17341.9|835
1623806400000|2021-06-16 01:20:00|17367.9|17363.9|17365.4|17361.4|17373.4|17369.4|17358.4|17354.4|538
1623806700000|2021-06-16 01:25:00|17366.4|17362.4|17363.9|17359.9|17376.4|17372.4|17362.9|17358.9|430
1623807000000|2021-06-16 01:30:00|17363.4|17359.4|17390.9|17386.9|17390.9|17386.9|17361.4|17357.4|868
1623807300000|2021-06-16 01:35:00|17391.4|17387.4|17385.4|17381.4|17393.9|17389.9|17379.9|17375.9|771
1623807600000|2021-06-16 01:40:00|17385.9|17381.9|17386.9|17382.9|17393.4|17389.4|17385.4|17381.4|481
1623807900000|2021-06-16 01:45:00|17387.9|17383.9|17391.9|17387.9|17394.9|17390.9|17376.4|17372.4|719
1623808200000|2021-06-16 01:50:00|17390.9|17386.9|17395.9|17391.9|17404.4|17400.4|17390.4|17386.4|683
1623808500000|2021-06-16 01:55:00|17396.9|17392.9|17391.9|17387.9|17399.9|17395.9|17389.9|17385.9|362
1623808800000|2021-06-16 02:00:00|17392.4|17388.4|17396.9|17392.9|17408.4|17404.4|17390.4|17386.4|660
1623809100000|2021-06-16 02:05:00|17397.4|17393.4|17392.9|17388.9|17399.4|17395.4|17387.9|17383.9|490
1623809400000|2021-06-16 02:10:00|17393.9|17389.9|17394.4|17390.4|17396.4|17392.4|17383.4|17379.4|518
1623809700000|2021-06-16 02:15:00|17393.9|17389.9|17405.9|17401.9|17407.9|17403.9|17393.9|17389.9|530
1623810000000|2021-06-16 02:20:00|17406.4|17402.4|17412|17408|17414.5|17410.5|17403.4|17399.4|490
1623810300000|2021-06-16 02:25:00|17411.5|17407.5|17411.5|17407.5|17418.5|17414.5|17405|17401|313
1623810600000|2021-06-16 02:30:00|17412|17408|17413|17409|17413.5|17409.5|17406.5|17402.5|277
1623810900000|2021-06-16 02:35:00|17412.5|17408.5|17419|17415|17422|17418|17412.5|17408.5|369
1623811200000|2021-06-16 02:40:00|17419.5|17415.5|17428|17424|17428.5|17424.5|17419.5|17415.5|509
1623811500000|2021-06-16 02:45:00|17428.5|17424.5|17407|17403|17428.5|17424.5|17407|17403|602
1623811800000|2021-06-16 02:50:00|17407.5|17403.5|17399|17395|17408|17404|17394|17390|766
1623812100000|2021-06-16 02:55:00|17398|17394|17403|17399|17404|17400|17391.5|17387.5|585
1623812400000|2021-06-16 03:00:00|17403.5|17399.5|17403.5|17399.5|17408|17404|17396|17392|308
1623812700000|2021-06-16 03:05:00|17402|17398|17400.5|17396.5|17408.5|17404.5|17399|17395|267
1623813000000|2021-06-16 03:10:00|17401|17397|17409|17405|17416.5|17412.5|17400.5|17396.5|388
1623813300000|2021-06-16 03:15:00|17408.5|17404.5|17411|17407|17413.5|17409.5|17407.5|17403.5|210
1623813600000|2021-06-16 03:20:00|17410.5|17406.5|17416|17412|17420|17416|17408|17404|346
1623813900000|2021-06-16 03:25:00|17415.5|17411.5|17413.5|17409.5|17418.5|17414.5|17408.5|17404.5|323
1623814200000|2021-06-16 03:30:00|17413|17409|17409.5|17405.5|17417.5|17413.5|17408.5|17404.5|264
1623814500000|2021-06-16 03:35:00|17410|17406|17400|17396|17410.5|17406.5|17393.5|17389.5|597
1623814800000|2021-06-16 03:40:00|17399|17395|17401.5|17397.5|17404.5|17400.5|17398.5|17394.5|215
1623815100000|2021-06-16 03:45:00|17401|17397|17414|17410|17415.5|17411.5|17400|17396|439
1623815400000|2021-06-16 03:50:00|17413.5|17409.5|17408|17404|17415|17411|17405.5|17401.5|366
1623815700000|2021-06-16 03:55:00|17407.5|17403.5|17407|17403|17408.5|17404.5|17401|17397|182
1623816000000|2021-06-16 04:00:00|17406|17402|17413|17409|17414.5|17410.5|17404|17400|421
1623816300000|2021-06-16 04:05:00|17412|17408|17417|17413|17417|17413|17407.5|17403.5|272
1623816600000|2021-06-16 04:10:00|17416.5|17412.5|17418.5|17414.5|17420|17416|17412.5|17408.5|393
1623816900000|2021-06-16 04:15:00|17419.5|17415.5|17427.5|17423.5|17428|17424|17418|17414|575
1623817200000|2021-06-16 04:20:00|17427|17423|17426.5|17422.5|17432.5|17428.5|17424.5|17420.5|589
1623817500000|2021-06-16 04:25:00|17427.5|17423.5|17429|17425|17429.5|17425.5|17425.5|17421.5|375
1623817800000|2021-06-16 04:30:00|17430|17426|17438|17434|17443.5|17439.5|17429|17425|1073
1623818100000|2021-06-16 04:35:00|17439|17435|17399.5|17395.5|17439|17435|17397.5|17393.5|1079
1623818400000|2021-06-16 04:40:00|17399|17395|17354.5|17350.5|17400.5|17396.5|17349.5|17345.5|2553
1623818700000|2021-06-16 04:45:00|17356|17352|17359.5|17355.5|17378.5|17374.5|17335|17331|3838
1623819000000|2021-06-16 04:50:00|17358.5|17354.5|17343|17339|17367.5|17363.5|17323.5|17319.5|1889
1623819300000|2021-06-16 04:55:00|17343.5|17339.5|17367.5|17363.5|17371.5|17367.5|17331|17327|1595
1623819600000|2021-06-16 05:00:00|17367|17363|17381.5|17377.5|17392.5|17388.5|17367|17363|2204
1623819900000|2021-06-16 05:05:00|17382|17378|17387|17383|17394|17390|17382|17378|962
1623820200000|2021-06-16 05:10:00|17386|17382|17388.5|17384.5|17395.5|17391.5|17386|17382|961
1623820500000|2021-06-16 05:15:00|17389|17385|17390|17386|17394|17390|17388|17384|758
1623820800000|2021-06-16 05:20:00|17389.5|17385.5|17396.5|17392.5|17397.5|17393.5|17389|17385|949
1623821100000|2021-06-16 05:25:00|17397|17393|17389.5|17385.5|17400.5|17396.5|17389|17385|1278
1623821400000|2021-06-16 05:30:00|17366.8|17362.8|17361.3|17357.3|17367.8|17363.8|17359.8|17355.8|1157
1623821700000|2021-06-16 05:35:00|17361.8|17357.8|17343.8|17339.8|17363.8|17359.8|17343.8|17339.8|1169
1623822000000|2021-06-16 05:40:00|17344.3|17340.3|17361.8|17357.8|17361.8|17357.8|17344.3|17340.3|1539
1623822300000|2021-06-16 05:45:00|17365.3|17351.3|17365.2|17351.2|17365.3|17351.3|17364.6|17350.6|0
1623822600000|2021-06-16 05:50:00|17364.9|17350.9|17365.2|17351.2|17368|17354|17364.9|17350.9|0
1623822900000|2021-06-16 05:55:00|17364.9|17350.9|17369.2|17355.2|17369.2|17355.2|17363.4|17349.4|0
1623823200000|2021-06-16 06:00:00|17368.8|17354.8|17367.8|17353.8|17369.2|17355.2|17363.8|17349.8|0
1623823500000|2021-06-16 06:05:00|17367.9|17353.9|17367|17353|17370.2|17356.2|17364.6|17350.6|0
1623823800000|2021-06-16 06:10:00|17366.7|17352.7|17363.9|17349.9|17367.4|17353.4|17363.9|17349.9|0
1623824100000|2021-06-16 06:15:00|17364.3|17350.3|17364.6|17350.6|17364.6|17350.6|17355.5|17341.5|0
1623824400000|2021-06-16 06:20:00|17364.7|17350.7|17371.8|17357.8|17373.4|17359.4|17364.7|17350.7|0
1623824700000|2021-06-16 06:25:00|17371.7|17357.7|17368.9|17354.9|17371.8|17357.8|17368.9|17354.9|0
1623825000000|2021-06-16 06:30:00|17366.9|17352.9|17369.7|17355.7|17369.7|17355.7|17364.1|17350.1|0
1623825300000|2021-06-16 06:35:00|17369.8|17355.8|17367.5|17353.5|17372.7|17358.7|17367.4|17353.4|0
1623825600000|2021-06-16 06:40:00|17367.4|17353.4|17367.2|17353.2|17367.5|17353.5|17365.3|17351.3|0
1623825900000|2021-06-16 06:45:00|17367.1|17353.1|17363.9|17349.9|17367.4|17353.4|17363.2|17349.2|0
1623826200000|2021-06-16 06:50:00|17364|17350|17366.7|17352.7|17368.8|17354.8|17363.9|17349.9|0
1623826500000|2021-06-16 06:55:00|17367.3|17353.3|17375.9|17361.9|17376.7|17362.7|17366.7|17352.7|0
1623826800000|2021-06-16 07:00:00|17376|17362|17388.8|17382.8|17395.3|17389.3|17373.8|17362|1379
1623827100000|2021-06-16 07:05:00|17389.8|17383.8|17390.8|17384.8|17395.8|17389.8|17387.8|17381.8|454
1623827400000|2021-06-16 07:10:00|17391.8|17385.8|17388.3|17382.3|17391.8|17385.8|17387.3|17381.3|194
1623827700000|2021-06-16 07:15:00|17388.8|17382.8|17383.3|17377.3|17390.3|17384.3|17381.8|17375.8|335
1623828000000|2021-06-16 07:20:00|17382.8|17376.8|17382.8|17376.8|17385.8|17379.8|17381.8|17375.8|172
1623828300000|2021-06-16 07:25:00|17382.3|17376.3|17381.3|17375.3|17383.8|17377.8|17379.8|17373.8|137
1623828600000|2021-06-16 07:30:00|17381.8|17375.8|17384.8|17378.8|17385.8|17379.8|17381.8|17375.8|175
1623828900000|2021-06-16 07:35:00|17384.3|17378.3|17384.3|17378.3|17385.8|17379.8|17382.8|17376.8|64
1623829200000|2021-06-16 07:40:00|17383.8|17377.8|17382.3|17376.3|17384.3|17378.3|17381.8|17375.8|75
1623829500000|2021-06-16 07:45:00|17382.8|17376.8|17383.3|17377.3|17384.8|17378.8|17381.8|17375.8|64
1623829800000|2021-06-16 07:50:00|17383.8|17377.8|17376.8|17370.8|17383.8|17377.8|17376.8|17370.8|223
1623830100000|2021-06-16 07:55:00|17375.8|17369.8|17374.8|17368.8|17376.8|17370.8|17369.8|17363.8|361
1623830400000|2021-06-16 08:00:00|17373.8|17367.8|17371.8|17365.8|17375.8|17369.8|17370.8|17364.8|192
1623830700000|2021-06-16 08:05:00|17371.3|17365.3|17370.3|17364.3|17371.8|17365.8|17366.3|17360.3|250
1623831000000|2021-06-16 08:10:00|17369.8|17363.8|17367.8|17361.8|17372.3|17366.3|17367.8|17361.8|140
1623831300000|2021-06-16 08:15:00|17368.8|17362.8|17373.8|17367.8|17373.8|17367.8|17368.8|17362.8|97
1623831600000|2021-06-16 08:20:00|17373.3|17367.3|17369.3|17363.3|17373.8|17367.8|17367.3|17361.3|99
1623831900000|2021-06-16 08:25:00|17368.8|17362.8|17362.8|17356.8|17370.8|17364.8|17362.8|17356.8|144
1623832200000|2021-06-16 08:30:00|17363.8|17357.8|17361.8|17355.8|17364.8|17358.8|17361.8|17355.8|206
1623832500000|2021-06-16 08:35:00|17362.3|17356.3|17368.8|17362.8|17368.8|17362.8|17362.3|17356.3|116
1623832800000|2021-06-16 08:40:00|17369.3|17363.3|17367.8|17361.8|17370.8|17364.8|17367.8|17361.8|118
1623833100000|2021-06-16 08:45:00|17368.3|17362.3|17373.3|17367.3|17373.8|17367.8|17368.3|17362.3|129
1623833400000|2021-06-16 08:50:00|17373.8|17367.8|17374.8|17368.8|17374.8|17368.8|17373.8|17367.8|85
1623833700000|2021-06-16 08:55:00|17374.3|17368.3|17373.8|17367.8|17374.8|17368.8|17373.8|17367.8|55
1623834000000|2021-06-16 09:00:00|17375.3|17369.3|17376.8|17370.8|17377.8|17371.8|17375.3|17369.3|118
1623834300000|2021-06-16 09:05:00|17376.3|17370.3|17372.8|17366.8|17377.3|17371.3|17372.8|17366.8|43
1623834600000|2021-06-16 09:10:00|17373.8|17367.8|17371.3|17365.3|17375.3|17369.3|17371.3|17365.3|71
1623834900000|2021-06-16 09:15:00|17370.8|17364.8|17367.3|17361.3|17370.8|17364.8|17367.3|17361.3|89
1623835200000|2021-06-16 09:20:00|17367.8|17361.8|17366.3|17360.3|17369.3|17363.3|17365.8|17359.8|88
1623835500000|2021-06-16 09:25:00|17365.8|17359.8|17355.8|17349.8|17366.3|17360.3|17355.3|17349.3|374
1623835800000|2021-06-16 09:30:00|17355.3|17349.3|17362.3|17356.3|17362.3|17356.3|17355.3|17349.3|189
1623836100000|2021-06-16 09:35:00|17362.8|17356.8|17363.3|17357.3|17364.8|17358.8|17361.8|17355.8|95
1623836400000|2021-06-16 09:40:00|17362.8|17356.8|17362.3|17356.3|17364.3|17358.3|17362.3|17356.3|62
1623836700000|2021-06-16 09:45:00|17361.3|17355.3|17360.3|17354.3|17362.3|17356.3|17359.8|17353.8|75
1623837000000|2021-06-16 09:50:00|17360.8|17354.8|17362.3|17356.3|17364.3|17358.3|17360.3|17354.3|80
1623837300000|2021-06-16 09:55:00|17362.8|17356.8|17364.8|17358.8|17364.8|17358.8|17360.8|17354.8|67
1623837600000|2021-06-16 10:00:00|17364.3|17358.3|17362.3|17356.3|17365.3|17359.3|17359.8|17353.8|160
1623837900000|2021-06-16 10:05:00|17362.8|17356.8|17367.3|17361.3|17367.8|17361.8|17362.3|17356.3|123
1623838200000|2021-06-16 10:10:00|17367.8|17361.8|17366.3|17360.3|17367.8|17361.8|17365.3|17359.3|56
1623838500000|2021-06-16 10:15:00|17366.8|17360.8|17368.3|17362.3|17369.3|17363.3|17366.8|17360.8|54
1623838800000|2021-06-16 10:20:00|17368.8|17362.8|17369.8|17363.8|17370.8|17364.8|17367.8|17361.8|110
1623839100000|2021-06-16 10:25:00|17370.8|17364.8|17368.8|17362.8|17370.8|17364.8|17367.8|17361.8|106
1623839400000|2021-06-16 10:30:00|17369.3|17363.3|17370.8|17364.8|17371.8|17365.8|17368.3|17362.3|84
1623839700000|2021-06-16 10:35:00|17371.3|17365.3|17366.8|17360.8|17371.3|17365.3|17365.8|17359.8|81
1623840000000|2021-06-16 10:40:00|17366.3|17360.3|17363.3|17357.3|17366.8|17360.8|17361.8|17355.8|73
1623840300000|2021-06-16 10:45:00|17362.8|17356.8|17365.8|17359.8|17365.8|17359.8|17361.8|17355.8|45
1623840600000|2021-06-16 10:50:00|17366.3|17360.3|17366.3|17360.3|17368.3|17362.3|17365.8|17359.8|70
1623840900000|2021-06-16 10:55:00|17365.8|17359.8|17363.8|17357.8|17365.8|17359.8|17363.8|17357.8|37
1623841200000|2021-06-16 11:00:00|17364.8|17358.8|17361.8|17355.8|17364.8|17358.8|17361.8|17355.8|123
1623841500000|2021-06-16 11:05:00|17361.3|17355.3|17363.8|17357.8|17364.8|17358.8|17360.8|17354.8|58
1623841800000|2021-06-16 11:10:00|17362.8|17356.8|17361.8|17355.8|17364.3|17358.3|17360.8|17354.8|101
1623842100000|2021-06-16 11:15:00|17361.3|17355.3|17362.3|17356.3|17362.8|17356.8|17360.3|17354.3|55
1623842400000|2021-06-16 11:20:00|17362.8|17356.8|17366.8|17360.8|17367.8|17361.8|17362.8|17356.8|65
1623842700000|2021-06-16 11:25:00|17367.3|17361.3|17362.8|17356.8|17368.3|17362.3|17360.8|17354.8|94
1623843000000|2021-06-16 11:30:00|17364.8|17358.8|17361.8|17355.8|17365.8|17359.8|17361.8|17355.8|22
1623843300000|2021-06-16 11:35:00|17360.8|17354.8|17361.8|17355.8|17362.3|17356.3|17358.8|17352.8|78
1623843600000|2021-06-16 11:40:00|17362.3|17356.3|17360.8|17354.8|17362.3|17356.3|17359.8|17353.8|51
1623843900000|2021-06-16 11:45:00|17359.8|17353.8|17360.8|17354.8|17360.8|17354.8|17357.8|17351.8|64
1623844200000|2021-06-16 11:50:00|17361.8|17355.8|17359.8|17353.8|17361.8|17355.8|17359.8|17353.8|38
1623844500000|2021-06-16 11:55:00|17360.3|17354.3|17359.3|17353.3|17360.8|17354.8|17358.3|17352.3|43
1623844800000|2021-06-16 12:00:00|17359.8|17353.8|17355.8|17349.8|17359.8|17353.8|17348.3|17342.3|387
1623845100000|2021-06-16 12:05:00|17356.3|17350.3|17356.3|17350.3|17356.8|17350.8|17355.8|17349.8|51
1623845400000|2021-06-16 12:10:00|17355.8|17349.8|17361.8|17355.8|17362.3|17356.3|17355.8|17349.8|82
1623845700000|2021-06-16 12:15:00|17360.8|17354.8|17361.8|17355.8|17361.8|17355.8|17359.3|17353.3|55
1623846000000|2021-06-16 12:20:00|17360.8|17354.8|17361.8|17355.8|17361.8|17355.8|17359.8|17353.8|77
1623846300000|2021-06-16 12:25:00|17362.8|17356.8|17364.8|17358.8|17364.8|17358.8|17362.8|17356.8|79
1623846600000|2021-06-16 12:30:00|17365.3|17359.3|17366.8|17360.8|17367.8|17361.8|17365.3|17359.3|108
1623846900000|2021-06-16 12:35:00|17365.8|17359.8|17366.8|17360.8|17369.8|17363.8|17365.8|17359.8|105
1623847200000|2021-06-16 12:40:00|17367.3|17361.3|17365.8|17359.8|17367.8|17361.8|17365.8|17359.8|57
1623847500000|2021-06-16 12:45:00|17366.3|17360.3|17365.8|17359.8|17366.8|17360.8|17364.8|17358.8|34
1623847800000|2021-06-16 12:50:00|17364.8|17358.8|17361.8|17355.8|17365.8|17359.8|17361.8|17355.8|48
1623848100000|2021-06-16 12:55:00|17362.3|17356.3|17366.8|17360.8|17366.8|17360.8|17361.8|17355.8|50
1623848400000|2021-06-16 13:00:00|17367.3|17361.3|17377.8|17371.8|17379.8|17373.8|17366.3|17360.3|605
1623848700000|2021-06-16 13:05:00|17378.8|17372.8|17374.8|17368.8|17381.8|17375.8|17374.8|17368.8|306
1623849000000|2021-06-16 13:10:00|17375.3|17369.3|17378.8|17372.8|17378.8|17372.8|17373.8|17367.8|153
1623849300000|2021-06-16 13:15:00|17378.3|17372.3|17379.8|17373.8|17383.8|17377.8|17378.3|17372.3|275
1623849600000|2021-06-16 13:20:00|17380.3|17374.3|17380.3|17374.3|17380.8|17374.8|17378.8|17372.8|68
1623849900000|2021-06-16 13:25:00|17380.8|17374.8|17383.8|17377.8|17383.8|17377.8|17380.3|17374.3|111
1623850200000|2021-06-16 13:30:00|17383.3|17377.3|17377.8|17371.8|17384.8|17378.8|17374.8|17368.8|416
1623850500000|2021-06-16 13:35:00|17378.8|17372.8|17379.3|17373.3|17382.8|17376.8|17375.8|17369.8|188
1623850800000|2021-06-16 13:40:00|17381.8|17375.8|17380.8|17374.8|17382.8|17376.8|17377.8|17371.8|132
1623851100000|2021-06-16 13:45:00|17380.3|17374.3|17376.8|17370.8|17381.8|17375.8|17376.8|17370.8|116
1623851400000|2021-06-16 13:50:00|17378.8|17372.8|17376.8|17370.8|17378.8|17372.8|17374.8|17368.8|129
1623851700000|2021-06-16 13:55:00|17377.3|17371.3|17376.8|17370.8|17377.8|17371.8|17373.8|17367.8|128
1623852000000|2021-06-16 14:00:00|17377.3|17371.3|17375.3|17369.3|17380.8|17374.8|17374.8|17368.8|161
1623852300000|2021-06-16 14:05:00|17375.8|17369.8|17377.3|17371.3|17381.3|17375.3|17375.8|17369.8|87
1623852600000|2021-06-16 14:10:00|17378.3|17372.3|17378.8|17372.8|17379.8|17373.8|17376.8|17370.8|90
1623852900000|2021-06-16 14:15:00|17378.3|17372.3|17371.8|17365.8|17378.3|17372.3|17371.8|17365.8|349
1623853200000|2021-06-16 14:20:00|17372.3|17366.3|17371.3|17365.3|17375.8|17369.8|17369.8|17363.8|164
1623853500000|2021-06-16 14:25:00|17371.8|17365.8|17369.8|17363.8|17372.8|17366.8|17368.8|17362.8|111
1623853800000|2021-06-16 14:30:00|17370.3|17364.3|17369.8|17363.8|17373.8|17367.8|17369.3|17363.3|102
1623854100000|2021-06-16 14:35:00|17368.8|17362.8|17371.8|17365.8|17372.3|17366.3|17366.8|17360.8|171
1623854400000|2021-06-16 14:40:00|17370.8|17364.8|17369.8|17363.8|17370.8|17364.8|17366.8|17360.8|76
1623854700000|2021-06-16 14:45:00|17368.8|17362.8|17371.8|17365.8|17371.8|17365.8|17367.8|17361.8|56
1623855000000|2021-06-16 14:50:00|17372.3|17366.3|17371.3|17365.3|17374.8|17368.8|17369.8|17363.8|99
1623855300000|2021-06-16 14:55:00|17371.8|17365.8|17375.3|17369.3|17375.8|17369.8|17371.8|17365.8|60
1623855600000|2021-06-16 15:00:00|17375.8|17369.8|17376.8|17370.8|17377.8|17371.8|17374.8|17368.8|117
1623855900000|2021-06-16 15:05:00|17377.3|17371.3|17373.8|17367.8|17378.8|17372.8|17373.3|17367.3|96
1623856200000|2021-06-16 15:10:00|17374.3|17368.3|17376.3|17370.3|17376.3|17370.3|17372.8|17366.8|49
1623856500000|2021-06-16 15:15:00|17375.8|17369.8|17380.3|17374.3|17380.8|17374.8|17375.8|17369.8|105
1623856800000|2021-06-16 15:20:00|17380.8|17374.8|17378.8|17372.8|17380.8|17374.8|17378.8|17372.8|85
1623857100000|2021-06-16 15:25:00|17379.3|17373.3|17376.3|17370.3|17379.8|17373.8|17374.8|17368.8|83
1623857400000|2021-06-16 15:30:00|17375.8|17369.8|17370.8|17364.8|17377.8|17371.8|17369.8|17363.8|97
1623857700000|2021-06-16 15:35:00|17370.3|17364.3|17368.8|17362.8|17372.3|17366.3|17367.8|17361.8|142
1623858000000|2021-06-16 15:40:00|17368.3|17362.3|17368.8|17362.8|17369.8|17363.8|17368.3|17362.3|83
1623858300000|2021-06-16 15:45:00|17368.3|17362.3|17371.8|17365.8|17371.8|17365.8|17367.8|17361.8|47
1623858600000|2021-06-16 15:50:00|17370.8|17364.8|17370.3|17364.3|17371.8|17365.8|17369.8|17363.8|59
1623858900000|2021-06-16 15:55:00|17369.8|17363.8|17362.3|17356.3|17370.3|17364.3|17359.8|17353.8|208
1623859200000|2021-06-16 16:00:00|17361.8|17355.8|17355.8|17349.8|17362.8|17356.8|17354.8|17348.8|307
1623859500000|2021-06-16 16:05:00|17355.3|17349.3|17347.8|17341.8|17355.3|17349.3|17337.8|17331.8|661
1623859800000|2021-06-16 16:10:00|17346.3|17340.3|17342.3|17336.3|17347.8|17341.8|17340.3|17334.3|279
1623860100000|2021-06-16 16:15:00|17342.8|17336.8|17338.8|17332.8|17345.8|17339.8|17338.8|17332.8|168
1623860400000|2021-06-16 16:20:00|17337.8|17331.8|17338.8|17332.8|17343.8|17337.8|17333.3|17327.3|336
1623860700000|2021-06-16 16:25:00|17338.3|17332.3|17339.8|17333.8|17340.8|17334.8|17331.3|17325.3|364
1623861000000|2021-06-16 16:30:00|17338.3|17332.3|17341.3|17335.3|17344.8|17338.8|17335.3|17329.3|178
1623861300000|2021-06-16 16:35:00|17341.8|17335.8|17323.8|17317.8|17343.3|17337.3|17323.8|17317.8|398
1623861600000|2021-06-16 16:40:00|17322.8|17316.8|17330.8|17324.8|17332.8|17326.8|17321.8|17315.8|352
1623861900000|2021-06-16 16:45:00|17329.3|17323.3|17330.8|17324.8|17332.8|17326.8|17326.8|17320.8|135
1623862200000|2021-06-16 16:50:00|17331.3|17325.3|17326.8|17320.8|17331.8|17325.8|17326.8|17320.8|46
1623862500000|2021-06-16 16:55:00|17326.3|17320.3|17337.8|17331.8|17339.3|17333.3|17325.8|17319.8|215
1623862800000|2021-06-16 17:00:00|17338.3|17332.3|17336.8|17330.8|17338.8|17332.8|17335.3|17329.3|114
1623863100000|2021-06-16 17:05:00|17337.8|17331.8|17342.3|17336.3|17343.3|17337.3|17337.3|17331.3|139
1623863400000|2021-06-16 17:10:00|17343.3|17337.3|17350.8|17344.8|17350.8|17344.8|17342.8|17336.8|234
1623863700000|2021-06-16 17:15:00|17351.3|17345.3|17343.3|17337.3|17352.3|17346.3|17343.3|17337.3|215
1623864000000|2021-06-16 17:20:00|17342.8|17336.8|17337.8|17331.8|17345.3|17339.3|17337.3|17331.3|115
1623864300000|2021-06-16 17:25:00|17339.3|17333.3|17335.3|17329.3|17341.8|17335.8|17331.8|17325.8|148
1623864600000|2021-06-16 17:30:00|17334.8|17328.8|17346.3|17340.3|17348.3|17342.3|17333.8|17327.8|70
1623864900000|2021-06-16 17:35:00|17347.3|17341.3|17353.3|17347.3|17353.8|17347.8|17347.3|17341.3|166
1623865200000|2021-06-16 17:40:00|17353.8|17347.8|17347.3|17341.3|17353.8|17347.8|17345.8|17339.8|90
1623865500000|2021-06-16 17:45:00|17346.8|17340.8|17339.3|17333.3|17349.3|17343.3|17339.3|17333.3|68
1623865800000|2021-06-16 17:50:00|17339.8|17333.8|17348.8|17342.8|17349.3|17343.3|17333.3|17327.3|130
1623866100000|2021-06-16 17:55:00|17348.3|17342.3|17340.3|17334.3|17349.3|17343.3|17337.3|17331.3|111
1623866400000|2021-06-16 18:00:00|17339.3|17333.3|17289.8|17283.8|17339.3|17333.3|17278.3|17272.3|2412
1623866700000|2021-06-16 18:05:00|17293.8|17287.8|17305.8|17299.8|17309.3|17303.3|17287.3|17281.3|511
1623867000000|2021-06-16 18:10:00|17304.8|17298.8|17279.8|17273.8|17307.3|17301.3|17279.8|17273.8|510
1623867300000|2021-06-16 18:15:00|17279.3|17273.3|17253.3|17247.3|17279.3|17273.3|17248.8|17242.8|1379
1623867600000|2021-06-16 18:20:00|17253.8|17247.8|17266.3|17260.3|17273.3|17267.3|17249.3|17243.3|514
1623867900000|2021-06-16 18:25:00|17265.8|17259.8|17268.8|17262.8|17277.8|17271.8|17263.3|17257.3|407
1623868200000|2021-06-16 18:30:00|17267.3|17261.3|17252.3|17246.3|17269.3|17263.3|17240.8|17234.8|662
1623868500000|2021-06-16 18:35:00|17253.3|17247.3|17238.3|17232.3|17256.8|17250.8|17232.3|17226.3|579
1623868800000|2021-06-16 18:40:00|17237.8|17231.8|17207.3|17201.3|17241.3|17235.3|17206.8|17200.8|959
1623869100000|2021-06-16 18:45:00|17206.8|17200.8|17213.8|17207.8|17227.8|17221.8|17201.3|17195.3|617
1623869400000|2021-06-16 18:50:00|17214.3|17208.3|17230.3|17224.3|17237.3|17231.3|17206.3|17200.3|331
1623869700000|2021-06-16 18:55:00|17230.8|17224.8|17240.8|17234.8|17247.8|17241.8|17223.8|17217.8|569
1623870000000|2021-06-16 19:00:00|17240.3|17234.3|17250.3|17244.3|17253.3|17247.3|17234.8|17228.8|408
1623870300000|2021-06-16 19:05:00|17250.8|17244.8|17261.3|17255.3|17268.3|17262.3|17250.8|17244.8|481
1623870600000|2021-06-16 19:10:00|17261.8|17255.8|17282.3|17276.3|17283.8|17277.8|17261.8|17255.8|476
1623870900000|2021-06-16 19:15:00|17282.8|17276.8|17291.8|17285.8|17293.8|17287.8|17275.8|17269.8|431
1623871200000|2021-06-16 19:20:00|17291.3|17285.3|17302.8|17296.8|17303.8|17297.8|17291.3|17285.3|417
1623871500000|2021-06-16 19:25:00|17302.3|17296.3|17292.3|17286.3|17302.8|17296.8|17291.3|17285.3|205
1623871800000|2021-06-16 19:30:00|17293.3|17287.3|17283.8|17277.8|17297.3|17291.3|17282.3|17276.3|240
1623872100000|2021-06-16 19:35:00|17283.3|17277.3|17294.8|17288.8|17295.3|17289.3|17280.3|17274.3|159
1623872400000|2021-06-16 19:40:00|17295.3|17289.3|17294.8|17288.8|17312.8|17306.8|17293.8|17287.8|428
1623872700000|2021-06-16 19:45:00|17294.3|17288.3|17283.3|17277.3|17294.8|17288.8|17281.8|17275.8|225
1623873000000|2021-06-16 19:50:00|17284.3|17278.3|17278.3|17272.3|17287.3|17281.3|17275.8|17269.8|220
1623873300000|2021-06-16 19:55:00|17278.8|17272.8|17270.3|17264.3|17279.3|17273.3|17268.3|17262.3|220
1623873600000|2021-06-16 20:00:00|17272.3|17266.3|17276.3|17270.3|17279.8|17273.8|17271.3|17265.3|139
1623873900000|2021-06-16 20:05:00|17275.3|17269.3|17272.8|17266.8|17277.8|17271.8|17272.8|17266.8|48
1623874200000|2021-06-16 20:10:00|17272.3|17266.3|17278.8|17272.8|17280.3|17274.3|17271.3|17265.3|131
1623874500000|2021-06-16 20:15:00|17278.3|17272.3|17282.3|17276.3|17289.8|17283.8|17276.3|17270.3|154
1623874800000|2021-06-16 20:20:00|17283.8|17277.8|17295.8|17289.8|17296.3|17290.3|17283.8|17277.8|173
1623875100000|2021-06-16 20:25:00|17295.3|17289.3|17287.8|17281.8|17295.3|17289.3|17286.8|17280.8|70
1623875400000|2021-06-16 20:30:00|17291.3|17285.3|17280.3|17274.3|17294.3|17288.3|17280.3|17274.3|118
1623875700000|2021-06-16 20:35:00|17278.8|17272.8|17274.8|17268.8|17281.8|17275.8|17274.8|17268.8|123
1623876000000|2021-06-16 20:40:00|17273.8|17267.8|17263.8|17257.8|17273.8|17267.8|17263.8|17257.8|155
1623876300000|2021-06-16 20:45:00|17264.3|17258.3|17274.8|17268.8|17275.3|17269.3|17264.3|17258.3|111
1623876600000|2021-06-16 20:50:00|17274.3|17268.3|17260.3|17254.3|17275.3|17269.3|17259.3|17253.3|211
1623876900000|2021-06-16 20:55:00|17261.3|17255.3|17245.3|17239.3|17264.8|17258.8|17245.3|17239.3|295
1623877200000|2021-06-16 21:00:00|17253.5|17239.5|17254.1|17240.1|17255.1|17241.1|17253.2|17239.2|0
1623877500000|2021-06-16 21:05:00|17253.6|17239.6|17253.8|17239.8|17254.2|17240.2|17253.5|17239.5|0
1623877800000|2021-06-16 21:10:00|17254.2|17240.2|17253.1|17239.1|17254.4|17240.4|17252.5|17238.5|0
1623878100000|2021-06-16 21:15:00|17253|17239|17252.9|17238.9|17253|17239|17252|17238|0
1623878400000|2021-06-16 21:20:00|17253|17239|17251.1|17237.1|17253|17239|17251.1|17237.1|0
1623878700000|2021-06-16 21:25:00|17251.3|17237.3|17252.9|17238.9|17252.9|17238.9|17251.3|17237.3|0
1623879000000|2021-06-16 21:30:00|17253|17239|17252.8|17238.8|17253|17239|17252.3|17238.3|0
1623879300000|2021-06-16 21:35:00|17252|17238|17252.2|17238.2|17252.2|17238.2|17252|17238|0
1623879600000|2021-06-16 21:40:00|17252.4|17238.4|17252.5|17238.5|17252.5|17238.5|17252.4|17238.4|0
1623879900000|2021-06-16 21:45:00|17252.6|17238.6|17253|17239|17253|17239|17252.6|17238.6|0
1623880200000|2021-06-16 21:50:00|17252.5|17238.5|17253.4|17239.4|17255.3|17241.3|17252.5|17238.5|0
1623880500000|2021-06-16 21:55:00|17253.9|17239.9|17256.1|17242.1|17256.4|17242.4|17253.1|17239.1|0
1623880800000|2021-06-16 22:00:00|17256.3|17242.3|17252|17238|17258.3|17244.3|17249.9|17235.9|0
1623881100000|2021-06-16 22:05:00|17252.7|17238.7|17249.9|17235.9|17252.7|17238.7|17249.2|17235.2|0
1623881400000|2021-06-16 22:10:00|17250.6|17236.6|17250.6|17236.6|17251.3|17237.3|17245.6|17231.6|0
1623881700000|2021-06-16 22:15:00|17250.9|17236.9|17252.7|17238.7|17254.2|17240.2|17248.5|17234.5|0
1623882000000|2021-06-16 22:20:00|17252|17238|17251.1|17237.1|17253.9|17239.9|17251.1|17237.1|0
1623882300000|2021-06-16 22:25:00|17251.4|17237.4|17253.2|17239.2|17253.2|17239.2|17251.1|17237.1|0
1623882600000|2021-06-16 22:30:00|17253.9|17239.9|17258.5|17244.5|17259.2|17245.2|17253.9|17239.9|0
1623882900000|2021-06-16 22:35:00|17259.2|17245.2|17253.3|17239.3|17259.2|17245.2|17251.9|17237.9|0
1623883200000|2021-06-16 22:40:00|17253.7|17239.7|17247.6|17233.6|17254.1|17240.1|17246.2|17232.2|0
1623883500000|2021-06-16 22:45:00|17249|17235|17247.8|17233.8|17249|17235|17244.3|17230.3|0
1623883800000|2021-06-16 22:50:00|17247.1|17233.1|17243|17229|17247.1|17233.1|17238.2|17224.2|0
1623884100000|2021-06-16 22:55:00|17243.7|17229.7|17241.6|17227.6|17244.5|17230.5|17241.6|17227.6|0
1623884400000|2021-06-16 23:00:00|17240.2|17226.2|17242.3|17228.3|17243|17229|17238.8|17224.8|0
1623884700000|2021-06-16 23:05:00|17241.6|17227.6|17238.6|17224.6|17242.3|17228.3|17235|17221|0
1623885000000|2021-06-16 23:10:00|17238.2|17224.2|17240.8|17226.8|17241.5|17227.5|17237.2|17223.2|0
1623885300000|2021-06-16 23:15:00|17240.4|17226.4|17240.5|17226.5|17241.5|17227.5|17239.1|17225.1|0
1623885600000|2021-06-16 23:20:00|17240.1|17226.1|17237.7|17223.7|17240.5|17226.5|17237.7|17223.7|0
1623885900000|2021-06-16 23:25:00|17236.9|17222.9|17234.6|17220.6|17237.3|17223.3|17233.9|17219.9|0
1623886200000|2021-06-16 23:30:00|17234.2|17220.2|17233.9|17219.9|17236|17222|17230.3|17216.3|0
1623886500000|2021-06-16 23:35:00|17231.8|17217.8|17233.9|17219.9|17234.6|17220.6|17231.8|17217.8|0
1623886800000|2021-06-16 23:40:00|17233.5|17219.5|17232.7|17218.7|17233.9|17219.9|17231|17217|0
1623887100000|2021-06-16 23:45:00|17233|17219|17238.3|17224.3|17239|17225|17232.7|17218.7|0
1623887400000|2021-06-16 23:50:00|17237.6|17223.6|17231.1|17217.1|17238.3|17224.3|17230.4|17216.4|0
1623887700000|2021-06-16 23:55:00|17230.8|17216.8|17226.8|17212.8|17231.1|17217.1|17226.1|17212.1|0
1623888000000|2021-06-17 00:00:00|17227.2|17213.2|17225.6|17211.6|17227.2|17213.2|17223.3|17209.3|0
1623888300000|2021-06-17 00:05:00|17224.9|17210.9|17210.9|17196.9|17225.6|17211.6|17209.5|17195.5|0
1623888600000|2021-06-17 00:10:00|17210.2|17196.2|17203.1|17189.1|17210.9|17196.9|17196.7|17182.7|0
1623888900000|2021-06-17 00:15:00|17202.3|17188.3|17185.5|17171.5|17206.6|17192.6|17183.5|17169.5|0
1623889200000|2021-06-17 00:20:00|17187.5|17173.5|17173.4|17159.4|17193.9|17179.9|17171.3|17157.3|0
1623889500000|2021-06-17 00:25:00|17173.6|17159.6|17180.4|17166.4|17182.7|17168.7|17172.2|17158.2|0
1623889800000|2021-06-17 00:30:00|17180.2|17166.2|17191.6|17177.6|17194.7|17180.7|17177.6|17163.6|0
1623890100000|2021-06-17 00:35:00|17191.2|17177.2|17194.4|17180.4|17194.4|17180.4|17187.4|17173.4|0
1623890400000|2021-06-17 00:40:00|17194.2|17180.2|17180.6|17166.6|17194.2|17180.2|17173.4|17159.4|0
1623890700000|2021-06-17 00:45:00|17190.8|17186.8|17179.3|17175.3|17228.8|17224.8|17175.8|17171.8|5780
1623891000000|2021-06-17 00:50:00|17178.8|17174.8|17178.3|17174.3|17183.3|17179.3|17165.8|17161.8|2419
1623891300000|2021-06-17 00:55:00|17178.8|17174.8|17191.3|17187.3|17192.8|17188.8|17174.8|17170.8|2102
1623891600000|2021-06-17 01:00:00|17193.8|17189.8|17221.8|17217.8|17222.8|17218.8|17188.3|17184.3|4590
1623891900000|2021-06-17 01:05:00|17222.8|17218.8|17189.3|17185.3|17228.8|17224.8|17160.3|17156.3|5065
1623892200000|2021-06-17 01:10:00|17188.8|17184.8|17203.3|17199.3|17211.3|17207.3|17167.3|17163.3|2848
1623892500000|2021-06-17 01:15:00|17201.3|17197.3|17209.8|17205.8|17215.8|17211.8|17185.8|17181.8|2297
1623892800000|2021-06-17 01:20:00|17209.3|17205.3|17210.3|17206.3|17223.8|17219.8|17192.3|17188.3|2768
1623893100000|2021-06-17 01:25:00|17211.3|17207.3|17207.3|17203.3|17236.8|17232.8|17203.8|17199.8|3706
1623893400000|2021-06-17 01:30:00|17208.3|17204.3|17231.3|17227.3|17233.8|17229.8|17203.3|17199.3|2335
1623893700000|2021-06-17 01:35:00|17234.3|17230.3|17216.8|17212.8|17234.8|17230.8|17208.8|17204.8|2675
1623894000000|2021-06-17 01:40:00|17217.8|17213.8|17199.8|17195.8|17228.8|17224.8|17196.3|17192.3|2098
1623894300000|2021-06-17 01:45:00|17199.3|17195.3|17239.3|17235.3|17240.8|17236.8|17194.8|17190.8|3002
1623894600000|2021-06-17 01:50:00|17239.8|17235.8|17248.8|17244.8|17249.8|17245.8|17233.3|17229.3|2086
1623894900000|2021-06-17 01:55:00|17249.8|17245.8|17253.3|17249.3|17257.8|17253.8|17242.8|17238.8|2017
1623895200000|2021-06-17 02:00:00|17253.8|17249.8|17266.8|17262.8|17269.3|17265.3|17249.8|17245.8|2401
1623895500000|2021-06-17 02:05:00|17266.3|17262.3|17266.8|17262.8|17274.3|17270.3|17259.8|17255.8|1428
1623895800000|2021-06-17 02:10:00|17265.8|17261.8|17271.3|17267.3|17271.8|17267.8|17254.3|17250.3|1609
1623896100000|2021-06-17 02:15:00|17272.3|17268.3|17266.8|17262.8|17278.3|17274.3|17261.8|17257.8|1381
1623896400000|2021-06-17 02:20:00|17268.8|17264.8|17265.8|17261.8|17277.8|17273.8|17259.3|17255.3|1358
1623896700000|2021-06-17 02:25:00|17266.8|17262.8|17283.8|17279.8|17285.8|17281.8|17256.8|17252.8|1601
1623897000000|2021-06-17 02:30:00|17284.8|17280.8|17289.8|17285.8|17289.8|17285.8|17278.8|17274.8|1695
1623897300000|2021-06-17 02:35:00|17290.8|17286.8|17298.8|17294.8|17309.3|17305.3|17289.8|17285.8|2691
1623897600000|2021-06-17 02:40:00|17297.8|17293.8|17297.3|17293.3|17309.8|17305.8|17292.8|17288.8|1461
1623897900000|2021-06-17 02:45:00|17298.3|17294.3|17296.3|17292.3|17304.8|17300.8|17293.3|17289.3|1070
1623898200000|2021-06-17 02:50:00|17295.8|17291.8|17290.8|17286.8|17307.8|17303.8|17290.8|17286.8|1113
1623898500000|2021-06-17 02:55:00|17291.3|17287.3|17296.8|17292.8|17296.8|17292.8|17282.8|17278.8|1185
1623898800000|2021-06-17 03:00:00|17297.8|17293.8|17289.8|17285.8|17300.8|17296.8|17288.3|17284.3|704
1623899100000|2021-06-17 03:05:00|17292.3|17288.3|17304.8|17300.8|17306.8|17302.8|17287.8|17283.8|778
1623899400000|2021-06-17 03:10:00|17303.8|17299.8|17317.8|17313.8|17317.8|17313.8|17301.8|17297.8|1834
1623899700000|2021-06-17 03:15:00|17318.8|17314.8|17315.8|17311.8|17319.8|17315.8|17313.8|17309.8|869
1623900000000|2021-06-17 03:20:00|17316.3|17312.3|17319.8|17315.8|17325.3|17321.3|17316.3|17312.3|918
1623900300000|2021-06-17 03:25:00|17320.3|17316.3|17311.8|17307.8|17321.8|17317.8|17304.8|17300.8|891
1623900600000|2021-06-17 03:30:00|17312.3|17308.3|17324.7|17320.7|17324.7|17320.7|17309.8|17305.8|514
1623900900000|2021-06-17 03:35:00|17325.2|17321.2|17320.7|17316.7|17328.7|17324.7|17318.2|17314.2|626
1623901200000|2021-06-17 03:40:00|17321.7|17317.7|17310.7|17306.7|17323.7|17319.7|17305.7|17301.7|864
1623901500000|2021-06-17 03:45:00|17311.2|17307.2|17312.7|17308.7|17312.7|17308.7|17300.7|17296.7|784
1623901800000|2021-06-17 03:50:00|17312.2|17308.2|17318.7|17314.7|17319.7|17315.7|17311.7|17307.7|538
1623902100000|2021-06-17 03:55:00|17319.2|17315.2|17311.7|17307.7|17319.2|17315.2|17309.7|17305.7|358
1623902400000|2021-06-17 04:00:00|17310.7|17306.7|17338.7|17334.7|17338.7|17334.7|17309.7|17305.7|1294
1623902700000|2021-06-17 04:05:00|17340.7|17336.7|17334.7|17330.7|17343.2|17339.2|17333.7|17329.7|986
1623903000000|2021-06-17 04:10:00|17334.2|17330.2|17334.7|17330.7|17340.7|17336.7|17330.7|17326.7|542
1623903300000|2021-06-17 04:15:00|17336.2|17332.2|17332.7|17328.7|17339.7|17335.7|17329.7|17325.7|624
1623903600000|2021-06-17 04:20:00|17332.2|17328.2|17332.2|17328.2|17334.7|17330.7|17329.2|17325.2|379
1623903900000|2021-06-17 04:25:00|17331.7|17327.7|17361.7|17357.7|17361.7|17357.7|17330.7|17326.7|1982
1623904200000|2021-06-17 04:30:00|17360.7|17356.7|17346.7|17342.7|17360.7|17356.7|17345.7|17341.7|1085
1623904500000|2021-06-17 04:35:00|17347.7|17343.7|17341.7|17337.7|17351.7|17347.7|17336.7|17332.7|800
1623904800000|2021-06-17 04:40:00|17339.7|17335.7|17350.2|17346.2|17352.7|17348.7|17336.7|17332.7|728
1623905100000|2021-06-17 04:45:00|17349.7|17345.7|17349.7|17345.7|17354.7|17350.7|17347.7|17343.7|557
1623905400000|2021-06-17 04:50:00|17349.2|17345.2|17356.7|17352.7|17356.7|17352.7|17346.7|17342.7|608
1623905700000|2021-06-17 04:55:00|17356.2|17352.2|17369.7|17365.7|17370.7|17366.7|17353.7|17349.7|1684
1623906000000|2021-06-17 05:00:00|17370.7|17366.7|17372.7|17368.7|17373.7|17369.7|17362.7|17358.7|1430
1623906300000|2021-06-17 05:05:00|17373.2|17369.2|17378.2|17374.2|17380.7|17376.7|17369.7|17365.7|1506
1623906600000|2021-06-17 05:10:00|17379.7|17375.7|17377.7|17373.7|17381.7|17377.7|17371.7|17367.7|813
1623906900000|2021-06-17 05:15:00|17377.2|17373.2|17401.7|17397.7|17402.7|17398.7|17377.2|17373.2|2380
1623907200000|2021-06-17 05:20:00|17400.7|17396.7|17407.7|17403.7|17407.7|17403.7|17393.7|17389.7|1504
1623907500000|2021-06-17 05:25:00|17406.2|17402.2|17412.7|17408.7|17413.7|17409.7|17399.2|17395.2|2059
1623907800000|2021-06-17 05:30:00|17411|17407|17413|17409|17416.5|17412.5|17405.5|17401.5|2307
1623908100000|2021-06-17 05:35:00|17412|17408|17419|17415|17419|17415|17412|17408|1387
1623908400000|2021-06-17 05:40:00|17418.5|17414.5|17423|17419|17423|17419|17418|17414|2327
1623908700000|2021-06-17 05:45:00|17426|17412|17425.6|17411.6|17428.1|17414.1|17424.9|17410.9|2
1623909000000|2021-06-17 05:50:00|17426|17412|17423.2|17409.2|17426.4|17412.4|17423.2|17409.2|0
1623909300000|2021-06-17 05:55:00|17423.4|17409.4|17421|17407|17426.7|17412.7|17421|17407|0
1623909600000|2021-06-17 06:00:00|17421.3|17407.3|17403.3|17389.3|17424.6|17410.6|17399.5|17385.5|0
1623909900000|2021-06-17 06:05:00|17403.7|17389.7|17379.5|17365.5|17403.7|17389.7|17372.5|17358.5|0
1623910200000|2021-06-17 06:10:00|17379.7|17365.7|17379.6|17365.6|17383.3|17369.3|17373.1|17359.1|0
1623910500000|2021-06-17 06:15:00|17379.3|17365.3|17377.4|17363.4|17388.8|17374.8|17375.2|17361.2|0
1623910800000|2021-06-17 06:20:00|17377.5|17363.5|17373.6|17359.6|17378.6|17364.6|17372.8|17358.8|0
1623911100000|2021-06-17 06:25:00|17373.5|17359.5|17378.7|17364.7|17382.9|17368.9|17373.5|17359.5|0
1623911400000|2021-06-17 06:30:00|17378.8|17364.8|17371.8|17357.8|17378.8|17364.8|17371.3|17357.3|0
1623911700000|2021-06-17 06:35:00|17371.7|17357.7|17368.4|17354.4|17373.8|17359.8|17368.3|17354.3|0
1623912000000|2021-06-17 06:40:00|17368.3|17354.3|17373.1|17359.1|17376.1|17362.1|17368.2|17354.2|0
1623912300000|2021-06-17 06:45:00|17373|17359|17380.8|17366.8|17383|17369|17365|17351|0
1623912600000|2021-06-17 06:50:00|17380.9|17366.9|17387.4|17373.4|17389.4|17375.4|17380.9|17366.9|0
1623912900000|2021-06-17 06:55:00|17387.3|17373.3|17385.7|17371.7|17388.4|17374.4|17385.7|17371.7|0
1623913200000|2021-06-17 07:00:00|17385.1|17371.1|17404.5|17398.5|17411|17405|17385|17371|919
1623913500000|2021-06-17 07:05:00|17405.5|17399.5|17405|17399|17406|17400|17398|17392|427
1623913800000|2021-06-17 07:10:00|17404.5|17398.5|17400|17394|17404.5|17398.5|17394|17388|378
1623914100000|2021-06-17 07:15:00|17399.5|17393.5|17406|17400|17408|17402|17397|17391|239
1623914400000|2021-06-17 07:20:00|17405|17399|17401.5|17395.5|17408|17402|17401|17395|174
1623914700000|2021-06-17 07:25:00|17402|17396|17397|17391|17404|17398|17397|17391|191
1623915000000|2021-06-17 07:30:00|17397.5|17391.5|17399|17393|17400.5|17394.5|17394|17388|318
1623915300000|2021-06-17 07:35:00|17399.5|17393.5|17392.5|17386.5|17399.5|17393.5|17392|17386|160
1623915600000|2021-06-17 07:40:00|17393|17387|17392|17386|17396|17390|17391|17385|176
1623915900000|2021-06-17 07:45:00|17393|17387|17393|17387|17398|17392|17392|17386|153
1623916200000|2021-06-17 07:50:00|17392|17386|17386|17380|17393|17387|17385|17379|423
1623916500000|2021-06-17 07:55:00|17385|17379|17387|17381|17390|17384|17383|17377|321
1623916800000|2021-06-17 08:00:00|17386|17380|17398|17392|17400|17394|17386|17380|322
1623917100000|2021-06-17 08:05:00|17397.5|17391.5|17397|17391|17400|17394|17395|17389|161
1623917400000|2021-06-17 08:10:00|17396|17390|17392.5|17386.5|17397|17391|17391.5|17385.5|92
1623917700000|2021-06-17 08:15:00|17393|17387|17390|17384|17393.5|17387.5|17386|17380|152
1623918000000|2021-06-17 08:20:00|17389.5|17383.5|17390|17384|17391|17385|17380|17374|326
1623918300000|2021-06-17 08:25:00|17391|17385|17390|17384|17391.5|17385.5|17387|17381|92
1623918600000|2021-06-17 08:30:00|17391|17385|17390|17384|17393|17387|17389|17383|75
1623918900000|2021-06-17 08:35:00|17389.5|17383.5|17380.5|17374.5|17390|17384|17376|17370|459
1623919200000|2021-06-17 08:40:00|17381|17375|17374.5|17368.5|17381|17375|17372|17366|294
1623919500000|2021-06-17 08:45:00|17373.5|17367.5|17377|17371|17378|17372|17371|17365|237
1623919800000|2021-06-17 08:50:00|17376.5|17370.5|17372.5|17366.5|17377|17371|17371|17365|140
1623920100000|2021-06-17 08:55:00|17372|17366|17378|17372|17378|17372|17371|17365|150
1623920400000|2021-06-17 09:00:00|17378.5|17372.5|17380|17374|17381|17375|17378|17372|167
1623920700000|2021-06-17 09:05:00|17381|17375|17384|17378|17384|17378|17380|17374|138
1623921000000|2021-06-17 09:10:00|17383|17377|17381|17375|17384|17378|17379|17373|156
1623921300000|2021-06-17 09:15:00|17381.5|17375.5|17385|17379|17385|17379|17381|17375|70
1623921600000|2021-06-17 09:20:00|17384|17378|17384|17378|17385|17379|17382|17376|124
1623921900000|2021-06-17 09:25:00|17384.5|17378.5|17383.5|17377.5|17386|17380|17383|17377|57
1623922200000|2021-06-17 09:30:00|17383|17377|17378|17372|17383.5|17377.5|17377|17371|120
1623922500000|2021-06-17 09:35:00|17378.5|17372.5|17385|17379|17385|17379|17378.5|17372.5|200
1623922800000|2021-06-17 09:40:00|17385.5|17379.5|17384.5|17378.5|17385.5|17379.5|17380|17374|95
1623923100000|2021-06-17 09:45:00|17384|17378|17390|17384|17391|17385|17384|17378|291
1623923400000|2021-06-17 09:50:00|17389|17383|17388|17382|17391|17385|17387|17381|103
1623923700000|2021-06-17 09:55:00|17390|17384|17391|17385|17392|17386|17388.5|17382.5|175
1623924000000|2021-06-17 10:00:00|17392|17386|17394|17388|17396|17390|17391.5|17385.5|208
1623924300000|2021-06-17 10:05:00|17394.5|17388.5|17392|17386|17395|17389|17391|17385|82
1623924600000|2021-06-17 10:10:00|17393|17387|17395.5|17389.5|17397|17391|17393|17387|148
1623924900000|2021-06-17 10:15:00|17395|17389|17395.5|17389.5|17398|17392|17395|17389|93
1623925200000|2021-06-17 10:20:00|17396|17390|17392.5|17386.5|17397.5|17391.5|17392|17386|74
1623925500000|2021-06-17 10:25:00|17392|17386|17390.5|17384.5|17394.5|17388.5|17390|17384|115
1623925800000|2021-06-17 10:30:00|17390|17384|17386|17380|17391|17385|17384|17378|197
1623926100000|2021-06-17 10:35:00|17385|17379|17383|17377|17387|17381|17383|17377|87
1623926400000|2021-06-17 10:40:00|17382|17376|17379|17373|17384.5|17378.5|17379|17373|162
1623926700000|2021-06-17 10:45:00|17379.5|17373.5|17385|17379|17387.5|17381.5|17379|17373|102
1623927000000|2021-06-17 10:50:00|17385.5|17379.5|17387|17381|17387|17381|17382|17376|89
1623927300000|2021-06-17 10:55:00|17388|17382|17388.5|17382.5|17389|17383|17387|17381|63
1623927600000|2021-06-17 11:00:00|17388|17382|17392.5|17386.5|17393.5|17387.5|17388|17382|128
1623927900000|2021-06-17 11:05:00|17392|17386|17398|17392|17400|17394|17392|17386|216
1623928200000|2021-06-17 11:10:00|17397|17391|17398|17392|17401|17395|17395.5|17389.5|161
1623928500000|2021-06-17 11:15:00|17398.5|17392.5|17397.5|17391.5|17399|17393|17395|17389|80
1623928800000|2021-06-17 11:20:00|17398|17392|17399.5|17393.5|17400|17394|17396|17390|81
1623929100000|2021-06-17 11:25:00|17400|17394|17399|17393|17402|17396|17398|17392|179
1623929400000|2021-06-17 11:30:00|17399.5|17393.5|17398|17392|17400|17394|17397|17391|102
1623929700000|2021-06-17 11:35:00|17398.5|17392.5|17398.5|17392.5|17401|17395|17397|17391|81
1623930000000|2021-06-17 11:40:00|17399|17393|17394.5|17388.5|17401|17395|17394|17388|110
1623930300000|2021-06-17 11:45:00|17395|17389|17394.5|17388.5|17395|17389|17393|17387|49
1623930600000|2021-06-17 11:50:00|17395|17389|17393.5|17387.5|17395.5|17389.5|17391|17385|83
1623930900000|2021-06-17 11:55:00|17393|17387|17386|17380|17394|17388|17384.5|17378.5|323
1623931200000|2021-06-17 12:00:00|17386.5|17380.5|17392|17386|17393|17387|17386|17380|113
1623931500000|2021-06-17 12:05:00|17391.5|17385.5|17393.5|17387.5|17395|17389|17390|17384|89
1623931800000|2021-06-17 12:10:00|17394.5|17388.5|17391|17385|17395.5|17389.5|17389|17383|71
1623932100000|2021-06-17 12:15:00|17392.5|17386.5|17387|17381|17392.5|17386.5|17387|17381|93
1623932400000|2021-06-17 12:20:00|17386|17380|17381|17375|17387|17381|17380.5|17374.5|251
1623932700000|2021-06-17 12:25:00|17382|17376|17386|17380|17386|17380|17381.5|17375.5|73
1623933000000|2021-06-17 12:30:00|17387|17381|17390.5|17384.5|17391|17385|17386.5|17380.5|134
1623933300000|2021-06-17 12:35:00|17391|17385|17389.5|17383.5|17393|17387|17387|17381|152
1623933600000|2021-06-17 12:40:00|17389|17383|17388|17382|17391|17385|17386|17380|98
1623933900000|2021-06-17 12:45:00|17389|17383|17392|17386|17393|17387|17387.5|17381.5|47
1623934200000|2021-06-17 12:50:00|17391|17385|17392|17386|17394|17388|17390|17384|73
1623934500000|2021-06-17 12:55:00|17393|17387|17392.5|17386.5|17393.5|17387.5|17389|17383|73
1623934800000|2021-06-17 13:00:00|17393|17387|17396|17390|17397|17391|17392|17386|171
1623935100000|2021-06-17 13:05:00|17397|17391|17396.5|17390.5|17397.5|17391.5|17395|17389|103
1623935400000|2021-06-17 13:10:00|17397|17391|17394.5|17388.5|17398|17392|17394|17388|109
1623935700000|2021-06-17 13:15:00|17395|17389|17397|17391|17398|17392|17394|17388|120
1623936000000|2021-06-17 13:20:00|17397.5|17391.5|17398|17392|17399|17393|17396|17390|104
1623936300000|2021-06-17 13:25:00|17397|17391|17398|17392|17398|17392|17396.5|17390.5|113
1623936600000|2021-06-17 13:30:00|17397|17391|17412|17406|17414|17408|17396|17390|978
1623936900000|2021-06-17 13:35:00|17411.5|17405.5|17425|17419|17428|17422|17410.5|17404.5|1460
1623937200000|2021-06-17 13:40:00|17426|17420|17412|17406|17426|17420|17412|17406|680
1623937500000|2021-06-17 13:45:00|17413|17407|17412|17406|17418.5|17412.5|17411.5|17405.5|390
1623937800000|2021-06-17 13:50:00|17411.5|17405.5|17416|17410|17417|17411|17411.5|17405.5|267
1623938100000|2021-06-17 13:55:00|17415.5|17409.5|17415|17409|17418|17412|17412.5|17406.5|275
1623938400000|2021-06-17 14:00:00|17415.5|17409.5|17420|17414|17421|17415|17414|17408|190
1623938700000|2021-06-17 14:05:00|17420.5|17414.5|17405|17399|17422|17416|17405|17399|651
1623939000000|2021-06-17 14:10:00|17404.5|17398.5|17401.5|17395.5|17406|17400|17397|17391|600
1623939300000|2021-06-17 14:15:00|17402|17396|17415|17409|17415|17409|17401.5|17395.5|308
1623939600000|2021-06-17 14:20:00|17414|17408|17414|17408|17418|17412|17411.5|17405.5|278
1623939900000|2021-06-17 14:25:00|17413.5|17407.5|17417|17411|17418|17412|17410|17404|250
1623940200000|2021-06-17 14:30:00|17418|17412|17432.5|17426.5|17432.5|17426.5|17418|17412|706
1623940500000|2021-06-17 14:35:00|17433|17427|17439|17433|17442.5|17436.5|17431|17425|743
1623940800000|2021-06-17 14:40:00|17440.5|17434.5|17439|17433|17441|17435|17437.5|17431.5|229
1623941100000|2021-06-17 14:45:00|17440|17434|17436|17430|17445|17439|17433|17427|576
1623941400000|2021-06-17 14:50:00|17435|17429|17430|17424|17438|17432|17430|17424|196
1623941700000|2021-06-17 14:55:00|17431|17425|17430.5|17424.5|17432|17426|17426|17420|269
1623942000000|2021-06-17 15:00:00|17432|17426|17421|17415|17434.5|17428.5|17420|17414|327
1623942300000|2021-06-17 15:05:00|17421.5|17415.5|17421|17415|17425.5|17419.5|17419|17413|237
1623942600000|2021-06-17 15:10:00|17421.5|17415.5|17410|17404|17421.5|17415.5|17407|17401|627
1623942900000|2021-06-17 15:15:00|17411|17405|17421|17415|17421|17415|17410|17404|245
1623943200000|2021-06-17 15:20:00|17420|17414|17420|17414|17422|17416|17417|17411|146
1623943500000|2021-06-17 15:25:00|17419.5|17413.5|17431|17425|17431|17425|17418|17412|283
1623943800000|2021-06-17 15:30:00|17431.5|17425.5|17436|17430|17438|17432|17428|17422|349
1623944100000|2021-06-17 15:35:00|17436.5|17430.5|17435|17429|17439|17433|17433.5|17427.5|337
1623944400000|2021-06-17 15:40:00|17433.5|17427.5|17432.5|17426.5|17434|17428|17428|17422|314
1623944700000|2021-06-17 15:45:00|17433|17427|17439|17433|17439|17433|17433|17427|125
1623945000000|2021-06-17 15:50:00|17438.5|17432.5|17425|17419|17438.5|17432.5|17422|17416|251
1623945300000|2021-06-17 15:55:00|17426|17420|17413|17407|17426|17420|17413|17407|402
1623945600000|2021-06-17 16:00:00|17413.5|17407.5|17422|17416|17423|17417|17411.5|17405.5|288
1623945900000|2021-06-17 16:05:00|17421|17415|17415.5|17409.5|17423|17417|17412|17406|320
1623946200000|2021-06-17 16:10:00|17416|17410|17416|17410|17417|17411|17402.5|17396.5|492
1623946500000|2021-06-17 16:15:00|17416.5|17410.5|17395|17389|17417|17411|17392|17386|594
1623946800000|2021-06-17 16:20:00|17394.5|17388.5|17387.5|17381.5|17399|17393|17387|17381|574
1623947100000|2021-06-17 16:25:00|17387|17381|17388|17382|17393|17387|17385|17379|404
1623947400000|2021-06-17 16:30:00|17387|17381|17382.5|17376.5|17387|17381|17359.5|17353.5|1740
1623947700000|2021-06-17 16:35:00|17382|17376|17386|17380|17390|17384|17380.5|17374.5|381
1623948000000|2021-06-17 16:40:00|17387|17381|17389|17383|17393|17387|17385|17379|239
1623948300000|2021-06-17 16:45:00|17388.5|17382.5|17381|17375|17392|17386|17377.5|17371.5|256
1623948600000|2021-06-17 16:50:00|17381.5|17375.5|17392.5|17386.5|17395.5|17389.5|17377|17371|275
1623948900000|2021-06-17 16:55:00|17392|17386|17395|17389|17398|17392|17390|17384|196
1623949200000|2021-06-17 17:00:00|17395.5|17389.5|17399|17393|17400|17394|17394|17388|236
1623949500000|2021-06-17 17:05:00|17399.5|17393.5|17405|17399|17407|17401|17399|17393|297
1623949800000|2021-06-17 17:10:00|17405.5|17399.5|17402|17396|17406|17400|17398|17392|165
1623950100000|2021-06-17 17:15:00|17403|17397|17403.5|17397.5|17406|17400|17401.5|17395.5|79
1623950400000|2021-06-17 17:20:00|17404|17398|17407.5|17401.5|17410|17404|17403|17397|176
1623950700000|2021-06-17 17:25:00|17408|17402|17415.5|17409.5|17416|17410|17405.5|17399.5|266
1623951000000|2021-06-17 17:30:00|17416|17410|17418.5|17412.5|17419|17413|17411|17405|248
1623951300000|2021-06-17 17:35:00|17419|17413|17416|17410|17419|17413|17415|17409|82
1623951600000|2021-06-17 17:40:00|17416.5|17410.5|17420.5|17414.5|17422|17416|17414|17408|182
1623951900000|2021-06-17 17:45:00|17421|17415|17418.5|17412.5|17422|17416|17417|17411|104
1623952200000|2021-06-17 17:50:00|17419|17413|17412|17406|17421|17415|17411|17405|118
1623952500000|2021-06-17 17:55:00|17412.5|17406.5|17412.5|17406.5|17414|17408|17410|17404|88
1623952800000|2021-06-17 18:00:00|17413|17407|17409.5|17403.5|17417|17411|17404.5|17398.5|122
1623953100000|2021-06-17 18:05:00|17409|17403|17404|17398|17413|17407|17403.5|17397.5|93
1623953400000|2021-06-17 18:10:00|17404.5|17398.5|17414|17408|17414.5|17408.5|17404.5|17398.5|67
1623953700000|2021-06-17 18:15:00|17415|17409|17415.5|17409.5|17417.5|17411.5|17411.5|17405.5|62
1623954000000|2021-06-17 18:20:00|17416|17410|17411.5|17405.5|17416.5|17410.5|17409.5|17403.5|50
1623954300000|2021-06-17 18:25:00|17412|17406|17419.5|17413.5|17421|17415|17410|17404|60
1623954600000|2021-06-17 18:30:00|17420|17414|17411|17405|17421|17415|17411|17405|54
1623954900000|2021-06-17 18:35:00|17411.5|17405.5|17408|17402|17412|17406|17404.5|17398.5|48
1623955200000|2021-06-17 18:40:00|17408.5|17402.5|17412.5|17406.5|17413.5|17407.5|17408|17402|38
1623955500000|2021-06-17 18:45:00|17411.5|17405.5|17407.5|17401.5|17415|17409|17406|17400|51
1623955800000|2021-06-17 18:50:00|17408.5|17402.5|17411|17405|17412.5|17406.5|17406|17400|23
1623956100000|2021-06-17 18:55:00|17410.5|17404.5|17412.5|17406.5|17417|17411|17410.5|17404.5|32
1623956400000|2021-06-17 19:00:00|17413.5|17407.5|17413.5|17407.5|17415.5|17409.5|17405|17399|128
1623956700000|2021-06-17 19:05:00|17412.5|17406.5|17413|17407|17415.5|17409.5|17409.5|17403.5|32
1623957000000|2021-06-17 19:10:00|17412.5|17406.5|17417|17411|17417|17411|17410|17404|49
1623957300000|2021-06-17 19:15:00|17416|17410|17416|17410|17418|17412|17413.5|17407.5|47
1623957600000|2021-06-17 19:20:00|17415.5|17409.5|17412|17406|17416|17410|17412|17406|23
1623957900000|2021-06-17 19:25:00|17412.5|17406.5|17419|17413|17420.5|17414.5|17412|17406|58
1623958200000|2021-06-17 19:30:00|17418.5|17412.5|17422|17416|17431|17425|17418.5|17412.5|296
1623958500000|2021-06-17 19:35:00|17422.5|17416.5|17428.5|17422.5|17430.5|17424.5|17417|17411|104
1623958800000|2021-06-17 19:40:00|17428|17422|17429.5|17423.5|17432.5|17426.5|17427|17421|60
1623959100000|2021-06-17 19:45:00|17429|17423|17429.5|17423.5|17432|17426|17425.5|17419.5|70
1623959400000|2021-06-17 19:50:00|17431|17425|17414.5|17408.5|17435|17429|17413|17407|162
1623959700000|2021-06-17 19:55:00|17415.5|17409.5|17413.5|17407.5|17420|17414|17411|17405|90
1623960000000|2021-06-17 20:00:00|17413|17407|17412|17406|17415|17409|17408.5|17402.5|124
1623960300000|2021-06-17 20:05:00|17413|17407|17412|17406|17415|17409|17411|17405|40
1623960600000|2021-06-17 20:10:00|17411|17405|17414.5|17408.5|17414.5|17408.5|17410|17404|56
1623960900000|2021-06-17 20:15:00|17414|17408|17411.5|17405.5|17414.5|17408.5|17410.5|17404.5|49
1623961200000|2021-06-17 20:20:00|17407|17401|17404.5|17398.5|17409.5|17403.5|17404.5|17398.5|133
1623961500000|2021-06-17 20:25:00|17404|17398|17404|17398|17409|17403|17402|17396|80
1623961800000|2021-06-17 20:30:00|17401.5|17395.5|17405.5|17399.5|17405.5|17399.5|17397.5|17391.5|140
1623962100000|2021-06-17 20:35:00|17405|17399|17404.5|17398.5|17406.5|17400.5|17404|17398|23
1623962400000|2021-06-17 20:40:00|17401|17395|17405|17399|17406|17400|17398|17392|64
1623962700000|2021-06-17 20:45:00|17404|17398|17402.5|17396.5|17404.5|17398.5|17399.5|17393.5|95
1623963000000|2021-06-17 20:50:00|17403|17397|17399.5|17393.5|17403|17397|17398|17392|54
1623963300000|2021-06-17 20:55:00|17401|17395|17406|17400|17406|17400|17401|17395|86
1623963600000|2021-06-17 21:00:00|17411.6|17397.6|17408.9|17394.9|17411.6|17397.6|17407|17393|0
1623963900000|2021-06-17 21:05:00|17409|17395|17408.9|17394.9|17409.1|17395.1|17408.5|17394.5|0
1623964200000|2021-06-17 21:10:00|17409|17395|17408.9|17394.9|17409.1|17395.1|17408.7|17394.7|0
1623964500000|2021-06-17 21:15:00|17408.7|17394.7|17408.9|17394.9|17408.9|17394.9|17408.7|17394.7|0
1623964800000|2021-06-17 21:20:00|17408.8|17394.8|17408.9|17394.9|17408.9|17394.9|17408.8|17394.8|0
1623965100000|2021-06-17 21:25:00|17408.8|17394.8|17408.5|17394.5|17408.8|17394.8|17408.5|17394.5|0
1623965400000|2021-06-17 21:30:00|17408.7|17394.7|17409|17395|17409.2|17395.2|17408.6|17394.6|0
1623965700000|2021-06-17 21:35:00|17409.3|17395.3|17409|17395|17409.3|17395.3|17409|17395|0
1623966000000|2021-06-17 21:40:00|17408.7|17394.7|17408.9|17394.9|17409.1|17395.1|17408.7|17394.7|0
1623966300000|2021-06-17 21:45:00|17409|17395|17408.8|17394.8|17409|17395|17408.8|17394.8|0
1623966600000|2021-06-17 21:50:00|17408.9|17394.9|17408.6|17394.6|17409|17395|17408.6|17394.6|0
1623966900000|2021-06-17 21:55:00|17408.7|17394.7|17409.6|17395.6|17409.9|17395.9|17408.4|17394.4|0
1623967200000|2021-06-17 22:00:00|17409.8|17395.8|17414.1|17400.1|17415.9|17401.9|17409.2|17395.2|0
1623967500000|2021-06-17 22:05:00|17414.8|17400.8|17414.8|17400.8|17416.3|17402.3|17412|17398|0
1623967800000|2021-06-17 22:10:00|17415.6|17401.6|17412.7|17398.7|17415.9|17401.9|17412.7|17398.7|0
1623968100000|2021-06-17 22:15:00|17413|17399|17414.8|17400.8|17414.8|17400.8|17412.7|17398.7|0
1623968400000|2021-06-17 22:20:00|17415.2|17401.2|17415.6|17401.6|17416.3|17402.3|17414.8|17400.8|0
1623968700000|2021-06-17 22:25:00|17416.3|17402.3|17416.6|17402.6|17417.7|17403.7|17416.3|17402.3|0
1623969000000|2021-06-17 22:30:00|17416.3|17402.3|17417|17403|17418.4|17404.4|17415.6|17401.6|0
1623969300000|2021-06-17 22:35:00|17417.3|17403.3|17419.1|17405.1|17419.9|17405.9|17417|17403|0
1623969600000|2021-06-17 22:40:00|17419.9|17405.9|17419.1|17405.1|17419.9|17405.9|17416.3|17402.3|0
1623969900000|2021-06-17 22:45:00|17419.5|17405.5|17421.3|17407.3|17421.3|17407.3|17419.1|17405.1|0
1623970200000|2021-06-17 22:50:00|17421.6|17407.6|17422|17408|17423.4|17409.4|17421.6|17407.6|0
1623970500000|2021-06-17 22:55:00|17422.4|17408.4|17422.7|17408.7|17422.7|17408.7|17421.3|17407.3|0
1623970800000|2021-06-17 23:00:00|17422.4|17408.4|17419.1|17405.1|17422.4|17408.4|17418.4|17404.4|0
1623971100000|2021-06-17 23:05:00|17418.8|17404.8|17421.3|17407.3|17421.3|17407.3|17418.4|17404.4|0
1623971400000|2021-06-17 23:10:00|17421.6|17407.6|17422|17408|17422.4|17408.4|17419.1|17405.1|0
1623971700000|2021-06-17 23:15:00|17421.3|17407.3|17419.9|17405.9|17421.3|17407.3|17419.1|17405.1|0
1623972000000|2021-06-17 23:20:00|17419.5|17405.5|17418.4|17404.4|17419.5|17405.5|17417.7|17403.7|0
1623972300000|2021-06-17 23:25:00|17418|17404|17419.1|17405.1|17419.1|17405.1|17417.7|17403.7|0
1623972600000|2021-06-17 23:30:00|17418.8|17404.8|17415.6|17401.6|17418.8|17404.8|17415.6|17401.6|0
1623972900000|2021-06-17 23:35:00|17415.2|17401.2|17421.3|17407.3|17422|17408|17414.8|17400.8|0
1623973200000|2021-06-17 23:40:00|17420.6|17406.6|17418.3|17404.3|17422.7|17408.7|17418.3|17404.3|0
1623973500000|2021-06-17 23:45:00|17417.5|17403.5|17416.1|17402.1|17419|17405|17415.4|17401.4|0
1623973800000|2021-06-17 23:50:00|17415.4|17401.4|17411.8|17397.8|17415.4|17401.4|17410.4|17396.4|0
1623974100000|2021-06-17 23:55:00|17412.5|17398.5|17412.5|17398.5|17415.4|17401.4|17410.4|17396.4|0
1623974400000|2021-06-18 00:00:00|17413.2|17399.2|17406.8|17392.8|17413.2|17399.2|17403.2|17389.2|0
1623974700000|2021-06-18 00:05:00|17406.4|17392.4|17406.8|17392.8|17406.8|17392.8|17403.2|17389.2|0
1623975000000|2021-06-18 00:10:00|17406.1|17392.1|17409.6|17395.6|17409.6|17395.6|17404.6|17390.6|0
1623975300000|2021-06-18 00:15:00|17409.3|17395.3|17408.2|17394.2|17411|17397|17405.3|17391.3|0
1623975600000|2021-06-18 00:20:00|17407.8|17393.8|17413.9|17399.9|17413.9|17399.9|17405.4|17391.4|0
1623975900000|2021-06-18 00:25:00|17413.5|17399.5|17409.6|17395.6|17414.6|17400.6|17407.6|17393.6|0
1623976200000|2021-06-18 00:30:00|17409.7|17395.7|17406.4|17392.4|17412|17398|17406|17392|0
1623976500000|2021-06-18 00:35:00|17407.4|17393.4|17408.6|17394.6|17409.2|17395.2|17403|17389|0
1623976800000|2021-06-18 00:40:00|17408.5|17394.5|17430.9|17416.9|17430.9|17416.9|17406.2|17392.2|0
1623977100000|2021-06-18 00:45:00|17441.5|17437.5|17449.5|17445.5|17457|17453|17441.5|17437.5|4376
1623977400000|2021-06-18 00:50:00|17449|17445|17430|17426|17450.5|17446.5|17420|17416|2068
1623977700000|2021-06-18 00:55:00|17429.5|17425.5|17421|17417|17429.5|17425.5|17414|17410|1724
1623978000000|2021-06-18 01:00:00|17421.5|17417.5|17395.5|17391.5|17426|17422|17389.5|17385.5|4677
1623978300000|2021-06-18 01:05:00|17396.5|17392.5|17405|17401|17410|17406|17386.5|17382.5|3235
1623978600000|2021-06-18 01:10:00|17405.5|17401.5|17386.5|17382.5|17417.5|17413.5|17381|17377|3628
1623978900000|2021-06-18 01:15:00|17385.5|17381.5|17376.5|17372.5|17395|17391|17369.5|17365.5|3385
1623979200000|2021-06-18 01:20:00|17375|17371|17383.5|17379.5|17385|17381|17364.5|17360.5|2177
1623979500000|2021-06-18 01:25:00|17381.5|17377.5|17378.5|17374.5|17393|17389|17376|17372|1836
1623979800000|2021-06-18 01:30:00|17379|17375|17373.5|17369.5|17384|17380|17338|17334|5808
1623980100000|2021-06-18 01:35:00|17374.5|17370.5|17407|17403|17407|17403|17374.5|17370.5|2715
1623980400000|2021-06-18 01:40:00|17408|17404|17420.5|17416.5|17422|17418|17407|17403|2598
1623980700000|2021-06-18 01:45:00|17421|17417|17413.5|17409.5|17426|17422|17412|17408|2086
1623981000000|2021-06-18 01:50:00|17414|17410|17439|17435|17442.5|17438.5|17414|17410|2862
1623981300000|2021-06-18 01:55:00|17439.5|17435.5|17430|17426|17449.5|17445.5|17423.5|17419.5|2295
1623981600000|2021-06-18 02:00:00|17429.5|17425.5|17423.5|17419.5|17440.5|17436.5|17423.5|17419.5|1443
1623981900000|2021-06-18 02:05:00|17424|17420|17445|17441|17445|17441|17423.5|17419.5|1416
1623982200000|2021-06-18 02:10:00|17446|17442|17434|17430|17455|17451|17423|17419|2133
1623982500000|2021-06-18 02:15:00|17436|17432|17434.5|17430.5|17441|17437|17428|17424|896
1623982800000|2021-06-18 02:20:00|17434|17430|17412|17408|17436.5|17432.5|17411.5|17407.5|1680
1623983100000|2021-06-18 02:25:00|17413|17409|17405.5|17401.5|17417|17413|17401|17397|1486
1623983400000|2021-06-18 02:30:00|17404.5|17400.5|17423|17419|17423|17419|17404|17400|1269
1623983700000|2021-06-18 02:35:00|17422|17418|17432|17428|17433|17429|17421|17417|1057
1623984000000|2021-06-18 02:40:00|17431.5|17427.5|17425|17421|17432.5|17428.5|17419.5|17415.5|750
1623984300000|2021-06-18 02:45:00|17424.5|17420.5|17435|17431|17441.5|17437.5|17423.5|17419.5|1225
1623984600000|2021-06-18 02:50:00|17434|17430|17430|17426|17438.5|17434.5|17426|17422|669
1623984900000|2021-06-18 02:55:00|17430.5|17426.5|17424.5|17420.5|17432|17428|17413.5|17409.5|1042
1623985200000|2021-06-18 03:00:00|17425.5|17421.5|17409|17405|17429.5|17425.5|17409|17405|828
1623985500000|2021-06-18 03:05:00|17410|17406|17416|17412|17417|17413|17409.5|17405.5|665
1623985800000|2021-06-18 03:10:00|17416.5|17412.5|17435|17431|17435|17431|17411|17407|1046
1623986100000|2021-06-18 03:15:00|17434.5|17430.5|17430.5|17426.5|17435.5|17431.5|17426|17422|614
1623986400000|2021-06-18 03:20:00|17430|17426|17426|17422|17433|17429|17423|17419|464
1623986700000|2021-06-18 03:25:00|17426.5|17422.5|17430|17426|17433|17429|17424|17420|305
1623987000000|2021-06-18 03:30:00|17430.5|17426.5|17434|17430|17436.5|17432.5|17427|17423|578
1623987300000|2021-06-18 03:35:00|17434.5|17430.5|17431|17427|17436|17432|17421|17417|618
1623987600000|2021-06-18 03:40:00|17431.5|17427.5|17430|17426|17432|17428|17425.5|17421.5|329
1623987900000|2021-06-18 03:45:00|17430.5|17426.5|17424.5|17420.5|17431|17427|17423|17419|365
1623988200000|2021-06-18 03:50:00|17424|17420|17436|17432|17440|17436|17419|17415|1353
1623988500000|2021-06-18 03:55:00|17435.5|17431.5|17428|17424|17439|17435|17428|17424|652
1623988800000|2021-06-18 04:00:00|17430|17426|17394.5|17390.5|17430|17426|17389.5|17385.5|3261
1623989100000|2021-06-18 04:05:00|17395|17391|17401|17397|17403.5|17399.5|17382|17378|1894
1623989400000|2021-06-18 04:10:00|17400.5|17396.5|17413.5|17409.5|17417|17413|17400|17396|1386
1623989700000|2021-06-18 04:15:00|17414|17410|17420.5|17416.5|17421|17417|17403|17399|1189
1623990000000|2021-06-18 04:20:00|17420|17416|17425|17421|17430|17426|17415|17411|1407
1623990300000|2021-06-18 04:25:00|17424.5|17420.5|17420|17416|17430|17426|17411|17407|1185
1623990600000|2021-06-18 04:30:00|17419.5|17415.5|17405|17401|17419.5|17415.5|17403|17399|881
1623990900000|2021-06-18 04:35:00|17405.5|17401.5|17410.5|17406.5|17417|17413|17398|17394|1102
1623991200000|2021-06-18 04:40:00|17411|17407|17419|17415|17420.5|17416.5|17407|17403|644
1623991500000|2021-06-18 04:45:00|17416.5|17412.5|17413|17409|17417|17413|17406|17402|799
1623991800000|2021-06-18 04:50:00|17411|17407|17410|17406|17417|17413|17406.5|17402.5|458
1623992100000|2021-06-18 04:55:00|17410.5|17406.5|17409.5|17405.5|17412.5|17408.5|17405|17401|510
1623992400000|2021-06-18 05:00:00|17409|17405|17414.5|17410.5|17421.5|17417.5|17406.5|17402.5|1182
1623992700000|2021-06-18 05:05:00|17416.5|17412.5|17410.5|17406.5|17418|17414|17406|17402|906
1623993000000|2021-06-18 05:10:00|17413.5|17409.5|17410.5|17406.5|17421|17417|17408|17404|849
1623993300000|2021-06-18 05:15:00|17411|17407|17411|17407|17414|17410|17406.5|17402.5|531
1623993600000|2021-06-18 05:20:00|17411.5|17407.5|17422|17418|17422|17418|17409|17405|873
1623993900000|2021-06-18 05:25:00|17424|17420|17396.5|17392.5|17425|17421|17396|17392|2425
1623994200000|2021-06-18 05:30:00|17395|17391|17391.5|17387.5|17409|17405|17391|17387|2388
1623994500000|2021-06-18 05:35:00|17391|17387|17383.5|17379.5|17391.5|17387.5|17377|17373|2053
1623994800000|2021-06-18 05:40:00|17383|17379|17392|17388|17395|17391|17381.5|17377.5|1813
1623995100000|2021-06-18 05:45:00|17399|17385|17396.9|17382.9|17399|17385|17395.8|17381.8|1
1623995400000|2021-06-18 05:50:00|17397.3|17383.3|17396.9|17382.9|17399.7|17385.7|17396.9|17382.9|0
1623995700000|2021-06-18 05:55:00|17396.7|17382.7|17396.6|17382.6|17398|17384|17394.5|17380.5|0
1623996000000|2021-06-18 06:00:00|17394.5|17380.5|17396.2|17382.2|17396.2|17382.2|17389.9|17375.9|0
1623996300000|2021-06-18 06:05:00|17396.6|17382.6|17392.3|17378.3|17399|17385|17392.3|17378.3|0
1623996600000|2021-06-18 06:10:00|17390.2|17376.2|17392|17378|17393.4|17379.4|17387.4|17373.4|0
1623996900000|2021-06-18 06:15:00|17393.4|17379.4|17401.4|17387.4|17403|17389|17392.7|17378.7|0
1623997200000|2021-06-18 06:20:00|17401.5|17387.5|17399.9|17385.9|17401.5|17387.5|17395.7|17381.7|0
1623997500000|2021-06-18 06:25:00|17399.8|17385.8|17399.1|17385.1|17400.6|17386.6|17396.1|17382.1|0
1623997800000|2021-06-18 06:30:00|17399.7|17385.7|17395.4|17381.4|17399.7|17385.7|17391.4|17377.4|0
1623998100000|2021-06-18 06:35:00|17395.5|17381.5|17386.6|17372.6|17395.6|17381.6|17384.5|17370.5|0
1623998400000|2021-06-18 06:40:00|17386.7|17372.7|17384|17370|17386.7|17372.7|17383.2|17369.2|0
1623998700000|2021-06-18 06:45:00|17383.4|17369.4|17380.3|17366.3|17387.4|17373.4|17379.9|17365.9|0
1623999000000|2021-06-18 06:50:00|17378.3|17364.3|17383.4|17369.4|17388.1|17374.1|17377.1|17363.1|0
1623999300000|2021-06-18 06:55:00|17383.3|17369.3|17388.7|17374.7|17389.5|17375.5|17379.9|17365.9|0
1623999600000|2021-06-18 07:00:00|17388.4|17374.4|17389|17383|17393|17387|17383|17374.1|648
1623999900000|2021-06-18 07:05:00|17388.5|17382.5|17391.5|17385.5|17392|17386|17385|17379|196
1624000200000|2021-06-18 07:10:00|17391|17385|17384|17378|17392|17386|17382.5|17376.5|199
1624000500000|2021-06-18 07:15:00|17385.5|17379.5|17382.5|17376.5|17386|17380|17374.5|17368.5|351
1624000800000|2021-06-18 07:20:00|17380|17374|17382|17376|17383|17377|17378.5|17372.5|91
1624001100000|2021-06-18 07:25:00|17382.5|17376.5|17379|17373|17383.5|17377.5|17378.5|17372.5|131
1624001400000|2021-06-18 07:30:00|17380|17374|17374.5|17368.5|17380|17374|17373.5|17367.5|218
1624001700000|2021-06-18 07:35:00|17373.5|17367.5|17371|17365|17377|17371|17370.5|17364.5|211
1624002000000|2021-06-18 07:40:00|17370.5|17364.5|17367.5|17361.5|17371|17365|17364.5|17358.5|330
1624002300000|2021-06-18 07:45:00|17367|17361|17367.5|17361.5|17369|17363|17360.5|17354.5|323
1624002600000|2021-06-18 07:50:00|17366|17360|17365|17359|17369|17363|17357.5|17351.5|353
1624002900000|2021-06-18 07:55:00|17364|17358|17346.5|17340.5|17369|17363|17319.5|17313.5|1764
1624003200000|2021-06-18 08:00:00|17347.5|17341.5|17349|17343|17354|17348|17341|17335|694
1624003500000|2021-06-18 08:05:00|17350|17344|17348.5|17342.5|17350.5|17344.5|17345|17339|220
1624003800000|2021-06-18 08:10:00|17349|17343|17350.5|17344.5|17354|17348|17348.5|17342.5|213
1624004100000|2021-06-18 08:15:00|17350|17344|17362|17356|17362|17356|17349|17343|280
1624004400000|2021-06-18 08:20:00|17362.5|17356.5|17358|17352|17363|17357|17352|17346|227
1624004700000|2021-06-18 08:25:00|17357|17351|17355|17349|17360|17354|17354|17348|147
1624005000000|2021-06-18 08:30:00|17354.5|17348.5|17355|17349|17356|17350|17351|17345|250
1624005300000|2021-06-18 08:35:00|17354.5|17348.5|17353|17347|17355|17349|17347|17341|200
1624005600000|2021-06-18 08:40:00|17354|17348|17349|17343|17354|17348|17348|17342|164
1624005900000|2021-06-18 08:45:00|17348.5|17342.5|17347|17341|17350.5|17344.5|17346|17340|188
1624006200000|2021-06-18 08:50:00|17348|17342|17344|17338|17349|17343|17340.5|17334.5|325
1624006500000|2021-06-18 08:55:00|17343.5|17337.5|17342.5|17336.5|17347|17341|17340.5|17334.5|124
1624006800000|2021-06-18 09:00:00|17342|17336|17336.5|17330.5|17343|17337|17331.5|17325.5|347
1624007100000|2021-06-18 09:05:00|17336|17330|17343|17337|17343|17337|17333|17327|121
1624007400000|2021-06-18 09:10:00|17342|17336|17347|17341|17348|17342|17341|17335|308
1624007700000|2021-06-18 09:15:00|17346|17340|17348|17342|17350|17344|17346|17340|145
1624008000000|2021-06-18 09:20:00|17347.5|17341.5|17347|17341|17350|17344|17346|17340|71
1624008300000|2021-06-18 09:25:00|17348|17342|17348.5|17342.5|17351|17345|17348|17342|87
1624008600000|2021-06-18 09:30:00|17349|17343|17347|17341|17352|17346|17344.5|17338.5|174
1624008900000|2021-06-18 09:35:00|17346.5|17340.5|17348|17342|17349|17343|17346|17340|74
1624009200000|2021-06-18 09:40:00|17349|17343|17354.5|17348.5|17355|17349|17349|17343|226
1624009500000|2021-06-18 09:45:00|17355|17349|17355|17349|17356|17350|17353|17347|124
1624009800000|2021-06-18 09:50:00|17354|17348|17352|17346|17355.5|17349.5|17345.5|17339.5|193
1624010100000|2021-06-18 09:55:00|17352.5|17346.5|17352|17346|17354|17348|17350|17344|102
1624010400000|2021-06-18 10:00:00|17351.5|17345.5|17341.5|17335.5|17352|17346|17341.5|17335.5|188
1624010700000|2021-06-18 10:05:00|17341|17335|17340|17334|17341|17335|17333|17327|386
1624011000000|2021-06-18 10:10:00|17339|17333|17328.5|17322.5|17340|17334|17326|17320|397
1624011300000|2021-06-18 10:15:00|17326.5|17320.5|17314.5|17308.5|17326.5|17320.5|17304.5|17298.5|1392
1624011600000|2021-06-18 10:20:00|17313.5|17307.5|17311.5|17305.5|17314|17308|17301|17295|558
1624011900000|2021-06-18 10:25:00|17312|17306|17316.5|17310.5|17318.5|17312.5|17309|17303|264
1624012200000|2021-06-18 10:30:00|17315.5|17309.5|17310.5|17304.5|17316.5|17310.5|17308|17302|220
1624012500000|2021-06-18 10:35:00|17310|17304|17321|17315|17322|17316|17310|17304|284
1624012800000|2021-06-18 10:40:00|17321.5|17315.5|17316.5|17310.5|17322|17316|17315|17309|157
1624013100000|2021-06-18 10:45:00|17316|17310|17317.5|17311.5|17319.5|17313.5|17315|17309|89
1624013400000|2021-06-18 10:50:00|17318|17312|17309.5|17303.5|17319|17313|17307|17301|274
1624013700000|2021-06-18 10:55:00|17309|17303|17308.5|17302.5|17313|17307|17306|17300|257
1624014000000|2021-06-18 11:00:00|17307|17301|17296.5|17290.5|17308.5|17302.5|17291.5|17285.5|757
1624014300000|2021-06-18 11:05:00|17296|17290|17288|17282|17297.5|17291.5|17283.5|17277.5|665
1624014600000|2021-06-18 11:10:00|17287.5|17281.5|17291|17285|17291|17285|17278.5|17272.5|669
1624014900000|2021-06-18 11:15:00|17290|17284|17283.5|17277.5|17290.5|17284.5|17282|17276|212
1624015200000|2021-06-18 11:20:00|17283|17277|17271|17265|17283|17277|17269|17263|734
1624015500000|2021-06-18 11:25:00|17270|17264|17283.5|17277.5|17285|17279|17266|17260|530
1624015800000|2021-06-18 11:30:00|17283|17277|17284.5|17278.5|17287|17281|17280|17274|307
1624016100000|2021-06-18 11:35:00|17284|17278|17280|17274|17284.5|17278.5|17278|17272|234
1624016400000|2021-06-18 11:40:00|17278.5|17272.5|17274|17268|17283|17277|17268.5|17262.5|335
1624016700000|2021-06-18 11:45:00|17274.5|17268.5|17277.5|17271.5|17282|17276|17274|17268|175
1624017000000|2021-06-18 11:50:00|17276.5|17270.5|17283|17277|17285|17279|17273|17267|221
1624017300000|2021-06-18 11:55:00|17282|17276|17292|17286|17292|17286|17282|17276|329
1624017600000|2021-06-18 12:00:00|17291.5|17285.5|17274.5|17268.5|17292|17286|17274.5|17268.5|361
1624017900000|2021-06-18 12:05:00|17275.5|17269.5|17273.5|17267.5|17279.5|17273.5|17273|17267|187
1624018200000|2021-06-18 12:10:00|17272|17266|17266|17260|17272.5|17266.5|17257.5|17251.5|783
1624018500000|2021-06-18 12:15:00|17265|17259|17256|17250|17267.5|17261.5|17250.5|17244.5|664
1624018800000|2021-06-18 12:20:00|17255.5|17249.5|17254.5|17248.5|17257|17251|17237.5|17231.5|1366
1624019100000|2021-06-18 12:25:00|17254|17248|17258|17252|17261|17255|17245.5|17239.5|519
1624019400000|2021-06-18 12:30:00|17257.5|17251.5|17258|17252|17260|17254|17252|17246|363
1624019700000|2021-06-18 12:35:00|17257.5|17251.5|17252.5|17246.5|17261|17255|17252|17246|201
1624020000000|2021-06-18 12:40:00|17253|17247|17241|17235|17253|17247|17234.5|17228.5|619
1624020300000|2021-06-18 12:45:00|17242|17236|17257.5|17251.5|17259|17253|17242|17236|412
1624020600000|2021-06-18 12:50:00|17258|17252|17260|17254|17260|17254|17253|17247|227
1624020900000|2021-06-18 12:55:00|17261|17255|17263|17257|17263|17257|17257|17251|322
1624021200000|2021-06-18 13:00:00|17261.5|17255.5|17270|17264|17270|17264|17261|17255|710
1624021500000|2021-06-18 13:05:00|17269|17263|17260|17254|17269.5|17263.5|17257.5|17251.5|369
1624021800000|2021-06-18 13:10:00|17259.5|17253.5|17261|17255|17265|17259|17257|17251|195
1624022100000|2021-06-18 13:15:00|17262|17256|17261.5|17255.5|17266.5|17260.5|17261|17255|92
1624022400000|2021-06-18 13:20:00|17262.5|17256.5|17261.5|17255.5|17264.5|17258.5|17258|17252|182
1624022700000|2021-06-18 13:25:00|17260|17254|17264|17258|17270|17264|17260|17254|302
1624023000000|2021-06-18 13:30:00|17265.5|17259.5|17268|17262|17281|17275|17256.5|17250.5|1109
1624023300000|2021-06-18 13:35:00|17267|17261|17260.5|17254.5|17268.5|17262.5|17252|17246|526
1624023600000|2021-06-18 13:40:00|17259|17253|17272|17266|17275.5|17269.5|17255.5|17249.5|666
1624023900000|2021-06-18 13:45:00|17270|17264|17268|17262|17277|17271|17267|17261|453
1624024200000|2021-06-18 13:50:00|17267.5|17261.5|17247.5|17241.5|17268|17262|17241.5|17235.5|945
1624024500000|2021-06-18 13:55:00|17248|17242|17261.5|17255.5|17272|17266|17248|17242|746
1624024800000|2021-06-18 14:00:00|17261|17255|17245|17239|17268|17262|17245|17239|544
1624025100000|2021-06-18 14:05:00|17247.5|17241.5|17255.5|17249.5|17258|17252|17246|17240|340
1624025400000|2021-06-18 14:10:00|17256|17250|17255.5|17249.5|17259.5|17253.5|17246|17240|306
1624025700000|2021-06-18 14:15:00|17255|17249|17234.5|17228.5|17255.5|17249.5|17234.5|17228.5|493
1624026000000|2021-06-18 14:20:00|17233|17227|17246|17240|17248|17242|17229.5|17223.5|704
1624026300000|2021-06-18 14:25:00|17245|17239|17245|17239|17247|17241|17239|17233|251
1624026600000|2021-06-18 14:30:00|17244|17238|17248|17242|17248|17242|17227.5|17221.5|891
1624026900000|2021-06-18 14:35:00|17247|17241|17256|17250|17256|17250|17246.5|17240.5|449
1624027200000|2021-06-18 14:40:00|17255|17249|17249|17243|17256|17250|17247.5|17241.5|254
1624027500000|2021-06-18 14:45:00|17249.5|17243.5|17239|17233|17249.5|17243.5|17235|17229|435
1624027800000|2021-06-18 14:50:00|17238.5|17232.5|17233.5|17227.5|17244|17238|17230|17224|513
1624028100000|2021-06-18 14:55:00|17231|17225|17237.5|17231.5|17243|17237|17231|17225|390
1624028400000|2021-06-18 15:00:00|17237|17231|17234|17228|17245|17239|17232.5|17226.5|425
1624028700000|2021-06-18 15:05:00|17234.5|17228.5|17235.5|17229.5|17239.5|17233.5|17234|17228|263
1624029000000|2021-06-18 15:10:00|17236|17230|17228|17222|17240|17234|17224|17218|625
1624029300000|2021-06-18 15:15:00|17227|17221|17237.5|17231.5|17239|17233|17227|17221|408
1624029600000|2021-06-18 15:20:00|17237|17231|17236|17230|17240|17234|17235.5|17229.5|198
1624029900000|2021-06-18 15:25:00|17235.5|17229.5|17224|17218|17236|17230|17224|17218|453
1624030200000|2021-06-18 15:30:00|17222|17216|17239|17233|17239|17233|17220.5|17214.5|545
1624030500000|2021-06-18 15:35:00|17238.5|17232.5|17248|17242|17250|17244|17237|17231|540
1624030800000|2021-06-18 15:40:00|17247.5|17241.5|17245|17239|17248|17242|17243|17237|221
1624031100000|2021-06-18 15:45:00|17244.5|17238.5|17247|17241|17248|17242|17243.5|17237.5|131
1624031400000|2021-06-18 15:50:00|17247.5|17241.5|17244.5|17238.5|17249|17243|17243.5|17237.5|247
1624031700000|2021-06-18 15:55:00|17244|17238|17247|17241|17247|17241|17241.5|17235.5|104
1624032000000|2021-06-18 16:00:00|17248|17242|17249.5|17243.5|17249.5|17243.5|17243.5|17237.5|182
1624032300000|2021-06-18 16:05:00|17250|17244|17261.5|17255.5|17262.5|17256.5|17250|17244|663
1624032600000|2021-06-18 16:10:00|17262.5|17256.5|17262|17256|17266.5|17260.5|17259|17253|455
1624032900000|2021-06-18 16:15:00|17261.5|17255.5|17264|17258|17264|17258|17259|17253|162
1624033200000|2021-06-18 16:20:00|17263|17257|17260.5|17254.5|17265.5|17259.5|17260|17254|164
1624033500000|2021-06-18 16:25:00|17261.5|17255.5|17264|17258|17264|17258|17259|17253|96
1624033800000|2021-06-18 16:30:00|17265|17259|17262|17256|17265|17259|17261|17255|66
1624034100000|2021-06-18 16:35:00|17261.5|17255.5|17254.5|17248.5|17262.5|17256.5|17254.5|17248.5|185
1624034400000|2021-06-18 16:40:00|17254|17248|17251.5|17245.5|17256.5|17250.5|17248|17242|213
1624034700000|2021-06-18 16:45:00|17251|17245|17249|17243|17252.5|17246.5|17242|17236|239
1624035000000|2021-06-18 16:50:00|17248|17242|17250.5|17244.5|17251.5|17245.5|17246|17240|88
1624035300000|2021-06-18 16:55:00|17250|17244|17248.5|17242.5|17250.5|17244.5|17245|17239|73
1624035600000|2021-06-18 17:00:00|17248|17242|17249.5|17243.5|17251|17245|17246|17240|81
1624035900000|2021-06-18 17:05:00|17249|17243|17258.5|17252.5|17259.5|17253.5|17248.5|17242.5|153
1624036200000|2021-06-18 17:10:00|17259|17253|17262|17256|17265|17259|17258|17252|129
1624036500000|2021-06-18 17:15:00|17261|17255|17259|17253|17262.5|17256.5|17257.5|17251.5|90
1624036800000|2021-06-18 17:20:00|17258.5|17252.5|17250|17244|17258.5|17252.5|17248|17242|167
1624037100000|2021-06-18 17:25:00|17251|17245|17248|17242|17251|17245|17246|17240|108
1624037400000|2021-06-18 17:30:00|17248.5|17242.5|17257.5|17251.5|17258.5|17252.5|17248|17242|98
1624037700000|2021-06-18 17:35:00|17258|17252|17260|17254|17262.5|17256.5|17254.5|17248.5|101
1624038000000|2021-06-18 17:40:00|17261|17255|17253.5|17247.5|17262|17256|17253.5|17247.5|103
1624038300000|2021-06-18 17:45:00|17254|17248|17245.5|17239.5|17254.5|17248.5|17245.5|17239.5|127
1624038600000|2021-06-18 17:50:00|17246.5|17240.5|17252|17246|17252|17246|17242.5|17236.5|179
1624038900000|2021-06-18 17:55:00|17251|17245|17251|17245|17253|17247|17249.5|17243.5|66
1624039200000|2021-06-18 18:00:00|17250|17244|17256|17250|17262|17256|17245.5|17239.5|202
1624039500000|2021-06-18 18:05:00|17256.5|17250.5|17256.5|17250.5|17258.5|17252.5|17253.5|17247.5|72
1624039800000|2021-06-18 18:10:00|17256|17250|17253.5|17247.5|17256.5|17250.5|17250.5|17244.5|109
1624040100000|2021-06-18 18:15:00|17254|17248|17250|17244|17255|17249|17248.5|17242.5|39
1624040400000|2021-06-18 18:20:00|17250.5|17244.5|17251.5|17245.5|17254.5|17248.5|17249|17243|56
1624040700000|2021-06-18 18:25:00|17252.5|17246.5|17248.5|17242.5|17252.5|17246.5|17245|17239|85
1624041000000|2021-06-18 18:30:00|17249|17243|17246.5|17240.5|17250.5|17244.5|17245.5|17239.5|122
1624041300000|2021-06-18 18:35:00|17247|17241|17241.5|17235.5|17247.5|17241.5|17239|17233|223
1624041600000|2021-06-18 18:40:00|17242|17236|17229.5|17223.5|17244|17238|17229.5|17223.5|243
1624041900000|2021-06-18 18:45:00|17229|17223|17230|17224|17238|17232|17229|17223|159
1624042200000|2021-06-18 18:50:00|17229.5|17223.5|17213.5|17207.5|17237|17231|17204.5|17198.5|845
1624042500000|2021-06-18 18:55:00|17213|17207|17204|17198|17214.5|17208.5|17199|17193|401
1624042800000|2021-06-18 19:00:00|17203.5|17197.5|17218|17212|17229|17223|17193.5|17187.5|598
1624043100000|2021-06-18 19:05:00|17217.5|17211.5|17210.5|17204.5|17220|17214|17207|17201|131
1624043400000|2021-06-18 19:10:00|17211|17205|17221.5|17215.5|17224|17218|17208|17202|153
1624043700000|2021-06-18 19:15:00|17221|17215|17229|17223|17229|17223|17218|17212|149
1624044000000|2021-06-18 19:20:00|17230|17224|17229.5|17223.5|17232.5|17226.5|17225|17219|203
1624044300000|2021-06-18 19:25:00|17229|17223|17216.5|17210.5|17231.5|17225.5|17216|17210|94
1624044600000|2021-06-18 19:30:00|17215.5|17209.5|17209|17203|17219.5|17213.5|17204.5|17198.5|106
1624044900000|2021-06-18 19:35:00|17208.5|17202.5|17214.5|17208.5|17216|17210|17206|17200|95
1624045200000|2021-06-18 19:40:00|17211.5|17205.5|17218|17212|17224|17218|17210.5|17204.5|89
1624045500000|2021-06-18 19:45:00|17218.5|17212.5|17201|17195|17222|17216|17201|17195|144
1624045800000|2021-06-18 19:50:00|17201.5|17195.5|17209.5|17203.5|17214|17208|17201.5|17195.5|210
1624046100000|2021-06-18 19:55:00|17210|17204|17190.5|17184.5|17213|17207|17190.5|17184.5|356
1624046400000|2021-06-18 20:00:00|17190|17184|17198|17192|17204|17198|17187|17181|548
1624046700000|2021-06-18 20:05:00|17198.5|17192.5|17201.5|17195.5|17205.5|17199.5|17198.5|17192.5|129
1624047000000|2021-06-18 20:10:00|17202.5|17196.5|17204.5|17198.5|17209.5|17203.5|17202|17196|94
1624047300000|2021-06-18 20:15:00|17205|17199|17200|17194|17207|17201|17198|17192|66
1624047600000|2021-06-18 20:20:00|17204|17198|17215|17209|17217.5|17211.5|17204|17198|225
1624047900000|2021-06-18 20:25:00|17214.5|17208.5|17209|17203|17214.5|17208.5|17209|17203|91
1624048200000|2021-06-18 20:30:00|17213.5|17207.5|17208|17202|17215.5|17209.5|17208|17202|141
1624048500000|2021-06-18 20:35:00|17209|17203|17202|17196|17209|17203|17199.5|17193.5|93
1624048800000|2021-06-18 20:40:00|17201|17195|17191|17185|17201.5|17195.5|17186.5|17180.5|198
1624049100000|2021-06-18 20:45:00|17193|17187|17196|17190|17209|17203|17193|17187|173
1624049400000|2021-06-18 20:50:00|17195.5|17189.5|17206.5|17200.5|17209.5|17203.5|17186.5|17180.5|296
1624049700000|2021-06-18 20:55:00|17204|17198|17186|17180|17208.5|17202.5|17184|17178|234
1624050000000|2021-06-18 21:00:00|||||||||1
1624226400000|2021-06-20 22:00:00|17205.8|17191.8|17195.2|17181.2|17206.2|17192.2|17192.5|17178.5|0
1624226700000|2021-06-20 22:05:00|17194.8|17180.8|17201.3|17187.3|17203.1|17189.1|17193.1|17179.1|0
1624227000000|2021-06-20 22:10:00|17201.7|17187.7|17194.8|17180.8|17201.7|17187.7|17194.8|17180.8|0
1624227300000|2021-06-20 22:15:00|17195.1|17181.1|17193.4|17179.4|17196.2|17182.2|17190.5|17176.5|0
1624227600000|2021-06-20 22:20:00|17193|17179|17195.1|17181.1|17196.9|17182.9|17193|17179|0
1624227900000|2021-06-20 22:25:00|17195.8|17181.8|17196.5|17182.5|17197.2|17183.2|17195.8|17181.8|0
1624228200000|2021-06-20 22:30:00|17197.2|17183.2|17207.3|17193.3|17207.3|17193.3|17197.2|17183.2|0
1624228500000|2021-06-20 22:35:00|17208|17194|17214.2|17200.2|17215.6|17201.6|17208|17194|0
1624228800000|2021-06-20 22:40:00|17214.9|17200.9|17210.7|17196.7|17215.6|17201.6|17208.6|17194.6|0
1624229100000|2021-06-20 22:45:00|17211.1|17197.1|17211.8|17197.8|17214.3|17200.3|17211.1|17197.1|0
1624229400000|2021-06-20 22:50:00|17212.2|17198.2|17218.3|17204.3|17219.1|17205.1|17209.7|17195.7|0
1624229700000|2021-06-20 22:55:00|17218.7|17204.7|17220.1|17206.1|17222.2|17208.2|17218.3|17204.3|0
1624230000000|2021-06-20 23:00:00|17220.8|17206.8|17215.8|17201.8|17221.5|17207.5|17215|17201|0
1624230300000|2021-06-20 23:05:00|17216.1|17202.1|17211.4|17197.4|17217.2|17203.2|17208.6|17194.6|0
1624230600000|2021-06-20 23:10:00|17211.8|17197.8|17217.1|17203.1|17219.3|17205.3|17211.4|17197.4|0
1624230900000|2021-06-20 23:15:00|17216.4|17202.4|17218.6|17204.6|17220|17206|17216.4|17202.4|0
1624231200000|2021-06-20 23:20:00|17218.9|17204.9|17218.6|17204.6|17219.3|17205.3|17216.4|17202.4|0
1624231500000|2021-06-20 23:25:00|17218.2|17204.2|17222.1|17208.1|17222.8|17208.8|17217.8|17203.8|0
1624231800000|2021-06-20 23:30:00|17220.6|17206.6|17219.2|17205.2|17221.3|17207.3|17217|17203|0
1624232100000|2021-06-20 23:35:00|17219.9|17205.9|17211.7|17197.7|17220.6|17206.6|17209.5|17195.5|0
1624232400000|2021-06-20 23:40:00|17211|17197|17217|17203|17217|17203|17208.8|17194.8|0
1624232700000|2021-06-20 23:45:00|17217.7|17203.7|17210.9|17196.9|17217.7|17203.7|17208.4|17194.4|0
1624233000000|2021-06-20 23:50:00|17211.3|17197.3|17214.7|17200.7|17217|17203|17209.8|17195.8|0
1624233300000|2021-06-20 23:55:00|17215.4|17201.4|17214|17200|17216.9|17202.9|17212.6|17198.6|0
1624233600000|2021-06-21 00:00:00|17213.3|17199.3|17209.7|17195.7|17216.2|17202.2|17208.3|17194.3|0
1624233900000|2021-06-21 00:05:00|17210|17196|17205.8|17191.8|17210.4|17196.4|17204.1|17190.1|0
1624234200000|2021-06-21 00:10:00|17205.5|17191.5|17209.8|17195.8|17210.5|17196.5|17202.6|17188.6|0
1624234500000|2021-06-21 00:15:00|17209.1|17195.1|17224|17210|17224.7|17210.7|17209.1|17195.1|0
1624234800000|2021-06-21 00:20:00|17224.2|17210.2|17207.1|17193.1|17225.6|17211.6|17205.1|17191.1|0
1624235100000|2021-06-21 00:25:00|17206.6|17192.6|17196.1|17182.1|17207.4|17193.4|17194.9|17180.9|0
1624235400000|2021-06-21 00:30:00|17196.3|17182.3|17189.9|17175.9|17197.3|17183.3|17186.1|17172.1|0
1624235700000|2021-06-21 00:35:00|17189.8|17175.8|17193.5|17179.5|17196.3|17182.3|17187.8|17173.8|0
1624236000000|2021-06-21 00:40:00|17194|17180|17173.2|17159.2|17194.9|17180.9|17171.8|17157.8|0
1624236300000|2021-06-21 00:45:00|17182.5|17178.5|17171|17167|17189.5|17185.5|17151.5|17147.5|5734
1624236600000|2021-06-21 00:50:00|17170.5|17166.5|17197.5|17193.5|17202|17198|17165.5|17161.5|2047
1624236900000|2021-06-21 00:55:00|17199.5|17195.5|17232|17228|17234.5|17230.5|17199.5|17195.5|2855
1624237200000|2021-06-21 01:00:00|17234|17230|17259|17255|17274.5|17270.5|17234|17230|6341
1624237500000|2021-06-21 01:05:00|17259.5|17255.5|17255|17251|17285.5|17281.5|17249.5|17245.5|3842
1624237800000|2021-06-21 01:10:00|17257.5|17253.5|17260.5|17256.5|17277|17273|17238.5|17234.5|3079
1624238100000|2021-06-21 01:15:00|17259|17255|17230.5|17226.5|17266.5|17262.5|17223|17219|3546
1624238400000|2021-06-21 01:20:00|17230|17226|17238|17234|17246|17242|17210.5|17206.5|3992
1624238700000|2021-06-21 01:25:00|17239|17235|17253|17249|17255|17251|17236|17232|2504
1624239000000|2021-06-21 01:30:00|17254.5|17250.5|17224.5|17220.5|17254.5|17250.5|17211.5|17207.5|3374
1624239300000|2021-06-21 01:35:00|17223.5|17219.5|17208.5|17204.5|17239|17235|17198|17194|2959
1624239600000|2021-06-21 01:40:00|17204|17200|17101.5|17097.5|17223|17219|17098|17094|11542
1624239900000|2021-06-21 01:45:00|17101|17097|17130.5|17126.5|17147|17143|17056|17052|8738
1624240200000|2021-06-21 01:50:00|17129.5|17125.5|17109.5|17105.5|17145|17141|17103.5|17099.5|3370
1624240500000|2021-06-21 01:55:00|17110|17106|17060|17056|17115|17111|17059|17055|5264
1624240800000|2021-06-21 02:00:00|17061|17057|17099|17095|17100.5|17096.5|17058|17054|5075
1624241100000|2021-06-21 02:05:00|17100.5|17096.5|17121|17117|17124.5|17120.5|17085|17081|3364
1624241400000|2021-06-21 02:10:00|17124.5|17120.5|17112|17108|17135|17131|17109|17105|2194
1624241700000|2021-06-21 02:15:00|17116|17112|17103|17099|17122|17118|17094.5|17090.5|1662
1624242000000|2021-06-21 02:20:00|17105|17101|17142|17138|17149|17145|17100|17096|3082
1624242300000|2021-06-21 02:25:00|17140|17136|17136|17132|17146.5|17142.5|17120.5|17116.5|1861
1624242600000|2021-06-21 02:30:00|17136.5|17132.5|17131|17127|17142.5|17138.5|17117|17113|1314
1624242900000|2021-06-21 02:35:00|17132|17128|17116.5|17112.5|17139.5|17135.5|17116|17112|1184
1624243200000|2021-06-21 02:40:00|17117.5|17113.5|17131|17127|17131|17127|17103|17099|1776
1624243500000|2021-06-21 02:45:00|17131.5|17127.5|17108.5|17104.5|17136|17132|17107|17103|1301
1624243800000|2021-06-21 02:50:00|17107.5|17103.5|17117.5|17113.5|17118|17114|17088.5|17084.5|1932
1624244100000|2021-06-21 02:55:00|17117|17113|17125.5|17121.5|17130.5|17126.5|17114|17110|935
1624244400000|2021-06-21 03:00:00|17126.5|17122.5|17092.5|17088.5|17129|17125|17087|17083|1866
1624244700000|2021-06-21 03:05:00|17093|17089|17056|17052|17095.5|17091.5|17055|17051|4922
1624245000000|2021-06-21 03:10:00|17055|17051|17071|17067|17075.5|17071.5|17050.5|17046.5|2103
1624245300000|2021-06-21 03:15:00|17071.5|17067.5|17050|17046|17076.5|17072.5|17044.5|17040.5|2110
1624245600000|2021-06-21 03:20:00|17049|17045|17084|17080|17084|17080|17045|17041|2130
1624245900000|2021-06-21 03:25:00|17085|17081|17094.5|17090.5|17095.5|17091.5|17074.5|17070.5|1800
1624246200000|2021-06-21 03:30:00|17095.5|17091.5|17090|17086|17098.5|17094.5|17082.5|17078.5|810
1624246500000|2021-06-21 03:35:00|17089|17085|17080|17076|17097.5|17093.5|17071|17067|1312
1624246800000|2021-06-21 03:40:00|17079|17075|17095|17091|17099|17095|17076.5|17072.5|1100
1624247100000|2021-06-21 03:45:00|17094|17090|17094.5|17090.5|17099.5|17095.5|17087.5|17083.5|773
1624247400000|2021-06-21 03:50:00|17093.5|17089.5|17099|17095|17099|17095|17077.5|17073.5|1030
1624247700000|2021-06-21 03:55:00|17098.5|17094.5|17106.5|17102.5|17116.5|17112.5|17098.5|17094.5|1646
1624248000000|2021-06-21 04:00:00|17106|17102|17083.5|17079.5|17109.5|17105.5|17078|17074|1360
1624248300000|2021-06-21 04:05:00|17081.5|17077.5|17089|17085|17096|17092|17077.5|17073.5|969
1624248600000|2021-06-21 04:10:00|17089.5|17085.5|17082.5|17078.5|17092|17088|17080|17076|605
1624248900000|2021-06-21 04:15:00|17083.5|17079.5|17077|17073|17091|17087|17068.5|17064.5|867
1624249200000|2021-06-21 04:20:00|17076.5|17072.5|17066|17062|17077|17073|17060|17056|1284
1624249500000|2021-06-21 04:25:00|17066.5|17062.5|17069.5|17065.5|17073.5|17069.5|17058|17054|897
1624249800000|2021-06-21 04:30:00|17068.5|17064.5|17082|17078|17087|17083|17060|17056|1044
1624250100000|2021-06-21 04:35:00|17082.5|17078.5|17071.5|17067.5|17085|17081|17070.5|17066.5|490
1624250400000|2021-06-21 04:40:00|17072.5|17068.5|17107|17103|17108.5|17104.5|17072.5|17068.5|1268
1624250700000|2021-06-21 04:45:00|17108|17104|17117.5|17113.5|17126.5|17122.5|17107|17103|1974
1624251000000|2021-06-21 04:50:00|17119.5|17115.5|17123|17119|17128|17124|17115.5|17111.5|844
1624251300000|2021-06-21 04:55:00|17125|17121|17137|17133|17137|17133|17117|17113|1408
1624251600000|2021-06-21 05:00:00|17138.5|17134.5|17132|17128|17152.5|17148.5|17124.5|17120.5|1942
1624251900000|2021-06-21 05:05:00|17132.5|17128.5|17121.5|17117.5|17135.5|17131.5|17120|17116|831
1624252200000|2021-06-21 05:10:00|17121|17117|17124|17120|17128.5|17124.5|17118.5|17114.5|622
1624252500000|2021-06-21 05:15:00|17124.5|17120.5|17114|17110|17128|17124|17108.5|17104.5|997
1624252800000|2021-06-21 05:20:00|17114.5|17110.5|17118.5|17114.5|17119|17115|17106.5|17102.5|1017
1624253100000|2021-06-21 05:25:00|17124|17120|17110.5|17106.5|17124|17120|17108.5|17104.5|941
1624253400000|2021-06-21 05:30:00|17107.8|17103.8|17098.8|17094.8|17110.3|17106.3|17091.3|17087.3|1914
1624253700000|2021-06-21 05:35:00|17099.3|17095.3|17116.8|17112.8|17119.8|17115.8|17094.8|17090.8|1824
1624254000000|2021-06-21 05:40:00|17117.3|17113.3|17110.3|17106.3|17119.3|17115.3|17109.3|17105.3|2416
1624254300000|2021-06-21 05:45:00|17115.8|17101.8|17118.6|17104.6|17121.3|17107.3|17115.4|17101.4|3
1624254600000|2021-06-21 05:50:00|17119|17105|17116|17102|17121.6|17107.6|17116|17102|0
1624254900000|2021-06-21 05:55:00|17116.4|17102.4|17120.5|17106.5|17122.9|17108.9|17116|17102|0
1624255200000|2021-06-21 06:00:00|17121.5|17107.5|17118.1|17104.1|17137.5|17123.5|17117.6|17103.6|0
1624255500000|2021-06-21 06:05:00|17118.7|17104.7|17126.1|17112.1|17127.7|17113.7|17117.4|17103.4|0
1624255800000|2021-06-21 06:10:00|17126.3|17112.3|17141.2|17127.2|17142.6|17128.6|17125.6|17111.6|0
1624256100000|2021-06-21 06:15:00|17141.9|17127.9|17151.8|17137.8|17154.3|17140.3|17137.6|17123.6|0
1624256400000|2021-06-21 06:20:00|17151.5|17137.5|17171.4|17157.4|17172.3|17158.3|17151.5|17137.5|0
1624256700000|2021-06-21 06:25:00|17171.3|17157.3|17170.1|17156.1|17178.7|17164.7|17168.5|17154.5|0
1624257000000|2021-06-21 06:30:00|17169.9|17155.9|17173.4|17159.4|17177.5|17163.5|17169.9|17155.9|0
1624257300000|2021-06-21 06:35:00|17173.3|17159.3|17171.5|17157.5|17173.6|17159.6|17167.8|17153.8|0
1624257600000|2021-06-21 06:40:00|17171.2|17157.2|17166.2|17152.2|17175.8|17161.8|17166.1|17152.1|0
1624257900000|2021-06-21 06:45:00|17166.5|17152.5|17167.5|17153.5|17171.3|17157.3|17165.4|17151.4|0
1624258200000|2021-06-21 06:50:00|17167.4|17153.4|17166.5|17152.5|17168.5|17154.5|17165.6|17151.6|0
1624258500000|2021-06-21 06:55:00|17166.7|17152.7|17164.8|17150.8|17177.7|17163.7|17160.8|17146.8|0
1624258800000|2021-06-21 07:00:00|17166.9|17152.9|17175.8|17169.8|17199.8|17193.8|17159.3|17152.6|2550
1624259100000|2021-06-21 07:05:00|17176.3|17170.3|17170.8|17164.8|17187.3|17181.3|17168.3|17162.3|706
1624259400000|2021-06-21 07:10:00|17169.8|17163.8|17168.8|17162.8|17173.8|17167.8|17164.8|17158.8|354
1624259700000|2021-06-21 07:15:00|17168.3|17162.3|17172.8|17166.8|17175.8|17169.8|17164.8|17158.8|351
1624260000000|2021-06-21 07:20:00|17172.3|17166.3|17174.8|17168.8|17177.8|17171.8|17168.8|17162.8|338
1624260300000|2021-06-21 07:25:00|17173.8|17167.8|17170.8|17164.8|17175.3|17169.3|17165.3|17159.3|165
1624260600000|2021-06-21 07:30:00|17175.3|17169.3|17183.8|17177.8|17185.8|17179.8|17172.3|17166.3|422
1624260900000|2021-06-21 07:35:00|17184.3|17178.3|17190.8|17184.8|17193.3|17187.3|17180.3|17174.3|497
1624261200000|2021-06-21 07:40:00|17191.8|17185.8|17204.8|17198.8|17206.3|17200.3|17191.8|17185.8|773
1624261500000|2021-06-21 07:45:00|17205.3|17199.3|17210.8|17204.8|17218.8|17212.8|17205.3|17199.3|972
1624261800000|2021-06-21 07:50:00|17211.8|17205.8|17213.3|17207.3|17218.8|17212.8|17209.3|17203.3|517
1624262100000|2021-06-21 07:55:00|17212.8|17206.8|17206.8|17200.8|17213.8|17207.8|17206.8|17200.8|263
1624262400000|2021-06-21 08:00:00|17206.3|17200.3|17201.8|17195.8|17210.8|17204.8|17200.8|17194.8|308
1624262700000|2021-06-21 08:05:00|17200.8|17194.8|17197.8|17191.8|17202.8|17196.8|17196.8|17190.8|235
1624263000000|2021-06-21 08:10:00|17198.3|17192.3|17202.8|17196.8|17203.8|17197.8|17197.8|17191.8|162
1624263300000|2021-06-21 08:15:00|17203.3|17197.3|17199.8|17193.8|17203.8|17197.8|17196.8|17190.8|160
1624263600000|2021-06-21 08:20:00|17200.3|17194.3|17203.8|17197.8|17207.3|17201.3|17199.8|17193.8|240
1624263900000|2021-06-21 08:25:00|17201.8|17195.8|17200.8|17194.8|17206.3|17200.3|17200.8|17194.8|150
1624264200000|2021-06-21 08:30:00|17201.8|17195.8|17205.8|17199.8|17206.8|17200.8|17200.3|17194.3|215
1624264500000|2021-06-21 08:35:00|17206.3|17200.3|17208.3|17202.3|17208.8|17202.8|17202.3|17196.3|201
1624264800000|2021-06-21 08:40:00|17207.8|17201.8|17206.3|17200.3|17212.8|17206.8|17205.8|17199.8|201
1624265100000|2021-06-21 08:45:00|17205.8|17199.8|17213.8|17207.8|17213.8|17207.8|17204.8|17198.8|190
1624265400000|2021-06-21 08:50:00|17214.3|17208.3|17211.8|17205.8|17214.8|17208.8|17208.8|17202.8|125
1624265700000|2021-06-21 08:55:00|17212.8|17206.8|17211.3|17205.3|17215.3|17209.3|17209.8|17203.8|152
1624266000000|2021-06-21 09:00:00|17210.8|17204.8|17222.8|17216.8|17229.8|17223.8|17210.8|17204.8|625
1624266300000|2021-06-21 09:05:00|17220.8|17214.8|17216.3|17210.3|17222.8|17216.8|17215.8|17209.8|232
1624266600000|2021-06-21 09:10:00|17216.8|17210.8|17225.8|17219.8|17228.3|17222.3|17216.8|17210.8|218
1624266900000|2021-06-21 09:15:00|17226.8|17220.8|17224.8|17218.8|17231.8|17225.8|17222.8|17216.8|319
1624267200000|2021-06-21 09:20:00|17225.3|17219.3|17228.3|17222.3|17231.8|17225.8|17225.3|17219.3|256
1624267500000|2021-06-21 09:25:00|17228.8|17222.8|17227.8|17221.8|17232.8|17226.8|17225.8|17219.8|256
1624267800000|2021-06-21 09:30:00|17226.8|17220.8|17220.3|17214.3|17227.3|17221.3|17219.3|17213.3|233
1624268100000|2021-06-21 09:35:00|17219.8|17213.8|17217.8|17211.8|17221.8|17215.8|17217.8|17211.8|211
1624268400000|2021-06-21 09:40:00|17218.8|17212.8|17220.8|17214.8|17221.3|17215.3|17216.8|17210.8|198
1624268700000|2021-06-21 09:45:00|17220.3|17214.3|17220.8|17214.8|17222.3|17216.3|17220.3|17214.3|48
1624269000000|2021-06-21 09:50:00|17219.8|17213.8|17221.8|17215.8|17226.8|17220.8|17219.8|17213.8|174
1624269300000|2021-06-21 09:55:00|17222.3|17216.3|17218.3|17212.3|17222.3|17216.3|17216.8|17210.8|111
1624269600000|2021-06-21 10:00:00|17218.8|17212.8|17218.8|17212.8|17220.8|17214.8|17217.8|17211.8|84
1624269900000|2021-06-21 10:05:00|17219.3|17213.3|17217.8|17211.8|17221.3|17215.3|17216.8|17210.8|49
1624270200000|2021-06-21 10:10:00|17217.3|17211.3|17214.8|17208.8|17219.3|17213.3|17213.8|17207.8|102
1624270500000|2021-06-21 10:15:00|17216.3|17210.3|17210.8|17204.8|17216.3|17210.3|17210.8|17204.8|189
1624270800000|2021-06-21 10:20:00|17211.3|17205.3|17213.8|17207.8|17215.3|17209.3|17210.3|17204.3|117
1624271100000|2021-06-21 10:25:00|17214.3|17208.3|17212.8|17206.8|17215.8|17209.8|17211.8|17205.8|39
1624271400000|2021-06-21 10:30:00|17211.8|17205.8|17212.8|17206.8|17216.8|17210.8|17211.3|17205.3|114
1624271700000|2021-06-21 10:35:00|17213.8|17207.8|17212.8|17206.8|17214.8|17208.8|17210.8|17204.8|49
1624272000000|2021-06-21 10:40:00|17212.3|17206.3|17215.3|17209.3|17217.8|17211.8|17211.8|17205.8|114
1624272300000|2021-06-21 10:45:00|17214.8|17208.8|17212.8|17206.8|17215.8|17209.8|17210.8|17204.8|81
1624272600000|2021-06-21 10:50:00|17213.8|17207.8|17214.8|17208.8|17215.8|17209.8|17213.3|17207.3|52
1624272900000|2021-06-21 10:55:00|17213.8|17207.8|17213.8|17207.8|17216.8|17210.8|17213.8|17207.8|47
1624273200000|2021-06-21 11:00:00|17212.8|17206.8|17215.8|17209.8|17216.8|17210.8|17211.8|17205.8|42
1624273500000|2021-06-21 11:05:00|17216.3|17210.3|17213.3|17207.3|17217.8|17211.8|17212.8|17206.8|55
1624273800000|2021-06-21 11:10:00|17212.8|17206.8|17198.3|17192.3|17212.8|17206.8|17196.8|17190.8|457
1624274100000|2021-06-21 11:15:00|17197.8|17191.8|17196.3|17190.3|17198.8|17192.8|17193.8|17187.8|157
1624274400000|2021-06-21 11:20:00|17196.8|17190.8|17199.8|17193.8|17200.8|17194.8|17194.3|17188.3|185
1624274700000|2021-06-21 11:25:00|17199.3|17193.3|17200.8|17194.8|17202.3|17196.3|17197.8|17191.8|150
1624275000000|2021-06-21 11:30:00|17200.3|17194.3|17198.8|17192.8|17202.8|17196.8|17198.8|17192.8|71
1624275300000|2021-06-21 11:35:00|17199.3|17193.3|17203.8|17197.8|17203.8|17197.8|17199.3|17193.3|71
1624275600000|2021-06-21 11:40:00|17202.8|17196.8|17195.3|17189.3|17202.8|17196.8|17194.8|17188.8|130
1624275900000|2021-06-21 11:45:00|17194.8|17188.8|17192.8|17186.8|17195.3|17189.3|17189.8|17183.8|211
1624276200000|2021-06-21 11:50:00|17191.8|17185.8|17197.8|17191.8|17202.8|17196.8|17190.8|17184.8|194
1624276500000|2021-06-21 11:55:00|17198.3|17192.3|17199.8|17193.8|17204.8|17198.8|17198.3|17192.3|143
1624276800000|2021-06-21 12:00:00|17200.8|17194.8|17197.3|17191.3|17200.8|17194.8|17194.8|17188.8|136
1624277100000|2021-06-21 12:05:00|17198.3|17192.3|17198.8|17192.8|17199.8|17193.8|17194.8|17188.8|36
1624277400000|2021-06-21 12:10:00|17199.3|17193.3|17199.3|17193.3|17199.8|17193.8|17192.8|17186.8|143
1624277700000|2021-06-21 12:15:00|17199.8|17193.8|17204.8|17198.8|17205.8|17199.8|17197.8|17191.8|164
1624278000000|2021-06-21 12:20:00|17203.8|17197.8|17196.8|17190.8|17204.8|17198.8|17196.8|17190.8|69
1624278300000|2021-06-21 12:25:00|17196.3|17190.3|17196.3|17190.3|17198.8|17192.8|17194.3|17188.3|145
1624278600000|2021-06-21 12:30:00|17195.3|17189.3|17195.8|17189.8|17198.8|17192.8|17194.8|17188.8|80
1624278900000|2021-06-21 12:35:00|17196.3|17190.3|17194.8|17188.8|17199.3|17193.3|17194.8|17188.8|108
1624279200000|2021-06-21 12:40:00|17193.8|17187.8|17190.3|17184.3|17194.3|17188.3|17185.8|17179.8|262
1624279500000|2021-06-21 12:45:00|17189.3|17183.3|17187.8|17181.8|17193.3|17187.3|17185.8|17179.8|144
1624279800000|2021-06-21 12:50:00|17187.3|17181.3|17195.8|17189.8|17196.8|17190.8|17185.8|17179.8|138
1624280100000|2021-06-21 12:55:00|17195.3|17189.3|17198.3|17192.3|17199.8|17193.8|17194.3|17188.3|136
1624280400000|2021-06-21 13:00:00|17197.8|17191.8|17201.3|17195.3|17202.8|17196.8|17197.8|17191.8|177
1624280700000|2021-06-21 13:05:00|17201.8|17195.8|17203.3|17197.3|17204.8|17198.8|17199.8|17193.8|104
1624281000000|2021-06-21 13:10:00|17204.3|17198.3|17202.8|17196.8|17206.8|17200.8|17202.8|17196.8|92
1624281300000|2021-06-21 13:15:00|17201.8|17195.8|17205.8|17199.8|17205.8|17199.8|17199.3|17193.3|98
1624281600000|2021-06-21 13:20:00|17207.3|17201.3|17210.8|17204.8|17213.8|17207.8|17207.3|17201.3|218
1624281900000|2021-06-21 13:25:00|17209.8|17203.8|17206.3|17200.3|17210.3|17204.3|17203.3|17197.3|96
1624282200000|2021-06-21 13:30:00|17205.3|17199.3|17173.3|17167.3|17209.3|17203.3|17171.8|17165.8|1510
1624282500000|2021-06-21 13:35:00|17172.8|17166.8|17176.8|17170.8|17180.8|17174.8|17166.8|17160.8|708
1624282800000|2021-06-21 13:40:00|17176.3|17170.3|17184.3|17178.3|17184.8|17178.8|17169.8|17163.8|521
1624283100000|2021-06-21 13:45:00|17183.8|17177.8|17184.8|17178.8|17184.8|17178.8|17170.8|17164.8|477
1624283400000|2021-06-21 13:50:00|17183.8|17177.8|17192.8|17186.8|17192.8|17186.8|17176.8|17170.8|438
1624283700000|2021-06-21 13:55:00|17194.8|17188.8|17194.8|17188.8|17197.3|17191.3|17189.8|17183.8|380
1624284000000|2021-06-21 14:00:00|17195.8|17189.8|17201.8|17195.8|17202.8|17196.8|17193.3|17187.3|504
1624284300000|2021-06-21 14:05:00|17202.3|17196.3|17218.8|17212.8|17218.8|17212.8|17200.8|17194.8|646
1624284600000|2021-06-21 14:10:00|17217.8|17211.8|17213.8|17207.8|17224.3|17218.3|17208.8|17202.8|807
1624284900000|2021-06-21 14:15:00|17214.8|17208.8|17210.3|17204.3|17222.3|17216.3|17210.3|17204.3|439
1624285200000|2021-06-21 14:20:00|17209.8|17203.8|17209.8|17203.8|17217.8|17211.8|17208.8|17202.8|318
1624285500000|2021-06-21 14:25:00|17210.8|17204.8|17217.8|17211.8|17219.8|17213.8|17209.8|17203.8|210
1624285800000|2021-06-21 14:30:00|17216.8|17210.8|17226.8|17220.8|17227.8|17221.8|17216.8|17210.8|649
1624286100000|2021-06-21 14:35:00|17226.3|17220.3|17237.8|17231.8|17243.8|17237.8|17226.3|17220.3|1328
1624286400000|2021-06-21 14:40:00|17238.8|17232.8|17241.3|17235.3|17246.3|17240.3|17238.8|17232.8|423
1624286700000|2021-06-21 14:45:00|17241.8|17235.8|17242.3|17236.3|17248.3|17242.3|17241.3|17235.3|351
1624287000000|2021-06-21 14:50:00|17244.3|17238.3|17246.3|17240.3|17250.8|17244.8|17244.3|17238.3|487
1624287300000|2021-06-21 14:55:00|17246.8|17240.8|17242.8|17236.8|17247.8|17241.8|17239.3|17233.3|283
1624287600000|2021-06-21 15:00:00|17243.3|17237.3|17244.8|17238.8|17247.8|17241.8|17242.8|17236.8|220
1624287900000|2021-06-21 15:05:00|17243.8|17237.8|17241.8|17235.8|17249.8|17243.8|17240.3|17234.3|329
1624288200000|2021-06-21 15:10:00|17242.3|17236.3|17238.3|17232.3|17243.8|17237.8|17237.3|17231.3|210
1624288500000|2021-06-21 15:15:00|17237.8|17231.8|17240.8|17234.8|17244.8|17238.8|17237.8|17231.8|129
1624288800000|2021-06-21 15:20:00|17241.3|17235.3|17243.8|17237.8|17244.8|17238.8|17236.8|17230.8|174
1624289100000|2021-06-21 15:25:00|17244.3|17238.3|17239.8|17233.8|17245.8|17239.8|17239.8|17233.8|153
1624289400000|2021-06-21 15:30:00|17241.3|17235.3|17236.8|17230.8|17242.3|17236.3|17236.8|17230.8|116
1624289700000|2021-06-21 15:35:00|17237.8|17231.8|17244.3|17238.3|17244.8|17238.8|17236.8|17230.8|116
1624290000000|2021-06-21 15:40:00|17243.8|17237.8|17256.8|17250.8|17257.3|17251.3|17243.8|17237.8|599
1624290300000|2021-06-21 15:45:00|17257.8|17251.8|17258.8|17252.8|17260.8|17254.8|17256.8|17250.8|300
1624290600000|2021-06-21 15:50:00|17258.3|17252.3|17255.3|17249.3|17258.8|17252.8|17253.8|17247.8|195
1624290900000|2021-06-21 15:55:00|17254.8|17248.8|17254.8|17248.8|17256.8|17250.8|17251.8|17245.8|191
1624291200000|2021-06-21 16:00:00|17255.3|17249.3|17263.8|17257.8|17265.8|17259.8|17255.3|17249.3|571
1624291500000|2021-06-21 16:05:00|17262.8|17256.8|17260.8|17254.8|17264.8|17258.8|17259.8|17253.8|143
1624291800000|2021-06-21 16:10:00|17259.8|17253.8|17261.3|17255.3|17262.3|17256.3|17258.8|17252.8|108
1624292100000|2021-06-21 16:15:00|17261.8|17255.8|17266.8|17260.8|17269.3|17263.3|17261.3|17255.3|352
1624292400000|2021-06-21 16:20:00|17267.3|17261.3|17259.8|17253.8|17267.8|17261.8|17259.3|17253.3|147
1624292700000|2021-06-21 16:25:00|17260.8|17254.8|17262.3|17256.3|17263.8|17257.8|17259.8|17253.8|79
1624293000000|2021-06-21 16:30:00|17262.8|17256.8|17260.8|17254.8|17264.8|17258.8|17260.8|17254.8|100
1624293300000|2021-06-21 16:35:00|17261.8|17255.8|17261.8|17255.8|17264.8|17258.8|17261.8|17255.8|66
1624293600000|2021-06-21 16:40:00|17262.8|17256.8|17262.8|17256.8|17263.8|17257.8|17260.8|17254.8|51
1624293900000|2021-06-21 16:45:00|17263.3|17257.3|17265.3|17259.3|17268.8|17262.8|17263.3|17257.3|236
1624294200000|2021-06-21 16:50:00|17264.3|17258.3|17265.8|17259.8|17267.3|17261.3|17263.8|17257.8|34
1624294500000|2021-06-21 16:55:00|17264.8|17258.8|17262.3|17256.3|17266.8|17260.8|17261.8|17255.8|56
1624294800000|2021-06-21 17:00:00|17261.8|17255.8|17263.3|17257.3|17264.8|17258.8|17261.8|17255.8|76
1624295100000|2021-06-21 17:05:00|17262.8|17256.8|17261.8|17255.8|17262.8|17256.8|17259.8|17253.8|175
1624295400000|2021-06-21 17:10:00|17261.3|17255.3|17263.8|17257.8|17265.3|17259.3|17258.8|17252.8|95
1624295700000|2021-06-21 17:15:00|17263.3|17257.3|17264.3|17258.3|17265.8|17259.8|17262.8|17256.8|49
1624296000000|2021-06-21 17:20:00|17264.8|17258.8|17263.8|17257.8|17266.3|17260.3|17261.8|17255.8|47
1624296300000|2021-06-21 17:25:00|17264.3|17258.3|17264.8|17258.8|17267.3|17261.3|17263.3|17257.3|60
1624296600000|2021-06-21 17:30:00|17265.8|17259.8|17265.8|17259.8|17267.3|17261.3|17265.8|17259.8|17
1624296900000|2021-06-21 17:35:00|17266.3|17260.3|17266.8|17260.8|17266.8|17260.8|17264.3|17258.3|34
1624297200000|2021-06-21 17:40:00|17267.8|17261.8|17272.8|17266.8|17275.8|17269.8|17267.3|17261.3|594
1624297500000|2021-06-21 17:45:00|17271.8|17265.8|17284.3|17278.3|17285.3|17279.3|17271.8|17265.8|497
1624297800000|2021-06-21 17:50:00|17285.3|17279.3|17292.8|17286.8|17294.3|17288.3|17283.3|17277.3|521
1624298100000|2021-06-21 17:55:00|17293.3|17287.3|17291.8|17285.8|17295.8|17289.8|17291.8|17285.8|136
1624298400000|2021-06-21 18:00:00|17292.8|17286.8|17285.8|17279.8|17297.8|17291.8|17284.8|17278.8|260
1624298700000|2021-06-21 18:05:00|17285.3|17279.3|17285.3|17279.3|17290.8|17284.8|17283.8|17277.8|152
1624299000000|2021-06-21 18:10:00|17284.8|17278.8|17287.8|17281.8|17287.8|17281.8|17283.8|17277.8|101
1624299300000|2021-06-21 18:15:00|17288.8|17282.8|17289.8|17283.8|17290.8|17284.8|17288.3|17282.3|49
1624299600000|2021-06-21 18:20:00|17288.8|17282.8|17291.8|17285.8|17291.8|17285.8|17288.8|17282.8|41
1624299900000|2021-06-21 18:25:00|17290.8|17284.8|17292.3|17286.3|17292.8|17286.8|17290.3|17284.3|26
1624300200000|2021-06-21 18:30:00|17291.8|17285.8|17292.8|17286.8|17292.8|17286.8|17288.8|17282.8|38
1624300500000|2021-06-21 18:35:00|17292.3|17286.3|17286.8|17280.8|17296.3|17290.3|17286.8|17280.8|150
1624300800000|2021-06-21 18:40:00|17287.3|17281.3|17290.8|17284.8|17291.8|17285.8|17287.3|17281.3|47
1624301100000|2021-06-21 18:45:00|17290.3|17284.3|17288.3|17282.3|17290.8|17284.8|17287.8|17281.8|36
1624301400000|2021-06-21 18:50:00|17287.8|17281.8|17295.3|17289.3|17296.8|17290.8|17287.8|17281.8|66
1624301700000|2021-06-21 18:55:00|17294.8|17288.8|17298.8|17292.8|17302.8|17296.8|17294.3|17288.3|331
1624302000000|2021-06-21 19:00:00|17299.3|17293.3|17300.3|17294.3|17301.8|17295.8|17297.3|17291.3|82
1624302300000|2021-06-21 19:05:00|17299.8|17293.8|17304.8|17298.8|17305.3|17299.3|17299.3|17293.3|117
1624302600000|2021-06-21 19:10:00|17303.8|17297.8|17300.8|17294.8|17304.3|17298.3|17300.8|17294.8|47
1624302900000|2021-06-21 19:15:00|17301.3|17295.3|17302.3|17296.3|17304.8|17298.8|17298.8|17292.8|34
1624303200000|2021-06-21 19:20:00|17302.8|17296.8|17297.8|17291.8|17302.8|17296.8|17294.8|17288.8|44
1624303500000|2021-06-21 19:25:00|17296.8|17290.8|17302.8|17296.8|17302.8|17296.8|17293.8|17287.8|83
1624303800000|2021-06-21 19:30:00|17303.8|17297.8|17303.8|17297.8|17304.8|17298.8|17300.8|17294.8|53
1624304100000|2021-06-21 19:35:00|17304.3|17298.3|17300.8|17294.8|17304.3|17298.3|17298.8|17292.8|38
1624304400000|2021-06-21 19:40:00|17301.3|17295.3|17294.8|17288.8|17301.8|17295.8|17294.3|17288.3|70
1624304700000|2021-06-21 19:45:00|17296.3|17290.3|17291.8|17285.8|17296.3|17290.3|17288.3|17282.3|118
1624305000000|2021-06-21 19:50:00|17294.3|17288.3|17296.3|17290.3|17298.3|17292.3|17289.3|17283.3|164
1624305300000|2021-06-21 19:55:00|17296.8|17290.8|17297.8|17291.8|17298.8|17292.8|17294.8|17288.8|47
1624305600000|2021-06-21 20:00:00|17298.3|17292.3|17290.3|17284.3|17298.3|17292.3|17288.3|17282.3|122
1624305900000|2021-06-21 20:05:00|17289.8|17283.8|17290.8|17284.8|17290.8|17284.8|17288.8|17282.8|33
1624306200000|2021-06-21 20:10:00|17289.8|17283.8|17288.8|17282.8|17289.8|17283.8|17287.3|17281.3|63
1624306500000|2021-06-21 20:15:00|17289.3|17283.3|17287.8|17281.8|17289.8|17283.8|17287.3|17281.3|98
1624306800000|2021-06-21 20:20:00|17287.3|17281.3|17282.3|17276.3|17289.8|17283.8|17281.8|17275.8|276
1624307100000|2021-06-21 20:25:00|17281.8|17275.8|17278.8|17272.8|17283.8|17277.8|17278.8|17272.8|154
1624307400000|2021-06-21 20:30:00|17281.3|17275.3|17289.8|17283.8|17289.8|17283.8|17278.3|17272.3|123
1624307700000|2021-06-21 20:35:00|17290.8|17284.8|17296.8|17290.8|17296.8|17290.8|17289.8|17283.8|73
1624308000000|2021-06-21 20:40:00|17295.8|17289.8|17290.3|17284.3|17296.3|17290.3|17288.8|17282.8|72
1624308300000|2021-06-21 20:45:00|17285.3|17279.3|17290.8|17284.8|17291.8|17285.8|17283.8|17277.8|114
1624308600000|2021-06-21 20:50:00|17289.8|17283.8|17293.8|17287.8|17293.8|17287.8|17287.8|17281.8|100
1624308900000|2021-06-21 20:55:00|17294.3|17288.3|17297.3|17291.3|17297.3|17291.3|17292.8|17286.8|165
1624309200000|2021-06-21 21:00:00|17301.3|17287.3|17300.8|17286.8|17301.9|17287.9|17300.8|17286.8|0
1624309500000|2021-06-21 21:05:00|17300.9|17286.9|17300.6|17286.6|17300.9|17286.9|17300.2|17286.2|0
1624309800000|2021-06-21 21:10:00|17300.9|17286.9|17300.6|17286.6|17301.2|17287.2|17300.3|17286.3|0
1624310100000|2021-06-21 21:15:00|17300.4|17286.4|17301.3|17287.3|17302.2|17288.2|17300.4|17286.4|0
1624310400000|2021-06-21 21:20:00|17301.4|17287.4|17301.4|17287.4|17301.5|17287.5|17300.4|17286.4|0
1624310700000|2021-06-21 21:25:00|17301.5|17287.5|17301.5|17287.5|17301.5|17287.5|17301.5|17287.5|0
1624311000000|2021-06-21 21:30:00|17301.6|17287.6|17301.6|17287.6|17301.6|17287.6|17301.5|17287.5|0
1624311300000|2021-06-21 21:35:00|17301.7|17287.7|17301.7|17287.7|17301.7|17287.7|17301.7|17287.7|0
1624311600000|2021-06-21 21:40:00|17301.6|17287.6|17301.6|17287.6|17301.6|17287.6|17301.6|17287.6|0
1624311900000|2021-06-21 21:45:00|17301.5|17287.5|17302|17288|17302.4|17288.4|17301.5|17287.5|0
1624312200000|2021-06-21 21:50:00|17301.9|17287.9|17302.2|17288.2|17302.5|17288.5|17301.4|17287.4|0
1624312500000|2021-06-21 21:55:00|17302.1|17288.1|17301.4|17287.4|17302.2|17288.2|17301.4|17287.4|0
1624312800000|2021-06-21 22:00:00|17303.6|17289.6|17300.4|17286.4|17305|17291|17300.4|17286.4|0
1624313100000|2021-06-21 22:05:00|17301.1|17287.1|17301.8|17287.8|17302.1|17288.1|17300.7|17286.7|0
1624313400000|2021-06-21 22:10:00|17302.5|17288.5|17302.5|17288.5|17302.5|17288.5|17301.1|17287.1|0
1624313700000|2021-06-21 22:15:00|17302.1|17288.1|17300.4|17286.4|17302.5|17288.5|17300.4|17286.4|0
1624314000000|2021-06-21 22:20:00|17299.7|17285.7|17302.1|17288.1|17302.1|17288.1|17299.7|17285.7|0
1624314300000|2021-06-21 22:25:00|17302.8|17288.8|17302.1|17288.1|17302.8|17288.8|17301.4|17287.4|0
1624314600000|2021-06-21 22:30:00|17301.7|17287.7|17300.7|17286.7|17302.1|17288.1|17300.7|17286.7|0
1624314900000|2021-06-21 22:35:00|17301.4|17287.4|17300.3|17286.3|17301.4|17287.4|17299.6|17285.6|0
1624315200000|2021-06-21 22:40:00|17299.6|17285.6|17299.6|17285.6|17301|17287|17299.6|17285.6|0
1624315500000|2021-06-21 22:45:00|17300.3|17286.3|17299.2|17285.2|17300.3|17286.3|17299.2|17285.2|0
1624315800000|2021-06-21 22:50:00|17298.8|17284.8|17297.8|17283.8|17299.2|17285.2|17297.8|17283.8|0
1624316100000|2021-06-21 22:55:00|17297.4|17283.4|17297.7|17283.7|17297.8|17283.8|17297.1|17283.1|0
1624316400000|2021-06-21 23:00:00|17298.4|17284.4|17298.4|17284.4|17300.5|17286.5|17297|17283|0
1624316700000|2021-06-21 23:05:00|17298|17284|17299|17285|17299.8|17285.8|17297.7|17283.7|0
1624317000000|2021-06-21 23:10:00|17299.8|17285.8|17301.4|17287.4|17301.4|17287.4|17299.8|17285.8|0
1624317300000|2021-06-21 23:15:00|17302.9|17288.9|17303.3|17289.3|17304.9|17290.9|17302.2|17288.2|0
1624317600000|2021-06-21 23:20:00|17303.7|17289.7|17306.3|17292.3|17306.3|17292.3|17303.3|17289.3|0
1624317900000|2021-06-21 23:25:00|17305.6|17291.6|17314.6|17300.6|17314.6|17300.6|17305.6|17291.6|0
1624318200000|2021-06-21 23:30:00|17314.2|17300.2|17309.9|17295.9|17314.2|17300.2|17309.2|17295.2|0
1624318500000|2021-06-21 23:35:00|17310.2|17296.2|17312|17298|17312|17298|17309.2|17295.2|0
1624318800000|2021-06-21 23:40:00|17311.7|17297.7|17309.2|17295.2|17312|17298|17309.2|17295.2|0
1624319100000|2021-06-21 23:45:00|17308.5|17294.5|17299.9|17285.9|17308.5|17294.5|17299.2|17285.2|0
1624319400000|2021-06-21 23:50:00|17299.6|17285.6|17303.2|17289.2|17303.2|17289.2|17298.5|17284.5|0
1624319700000|2021-06-21 23:55:00|17302.5|17288.5|17302.4|17288.4|17303.1|17289.1|17301|17287|0
1624320000000|2021-06-22 00:00:00|17302.8|17288.8|17301.6|17287.6|17304.6|17290.6|17300.3|17286.3|0
1624320300000|2021-06-22 00:05:00|17302.4|17288.4|17300.3|17286.3|17306.8|17292.8|17300.3|17286.3|0
1624320600000|2021-06-22 00:10:00|17300|17286|17298.9|17284.9|17304.6|17290.6|17298.9|17284.9|0
1624320900000|2021-06-22 00:15:00|17299.3|17285.3|17306.3|17292.3|17308.7|17294.7|17298.2|17284.2|0
1624321200000|2021-06-22 00:20:00|17306.1|17292.1|17283.9|17269.9|17306.3|17292.3|17282.5|17268.5|0
1624321500000|2021-06-22 00:25:00|17284.4|17270.4|17289.3|17275.3|17291.9|17277.9|17283.5|17269.5|0
1624321800000|2021-06-22 00:30:00|17288.8|17274.8|17297.9|17283.9|17299.5|17285.5|17288.8|17274.8|0
1624322100000|2021-06-22 00:35:00|17297.7|17283.7|17294.3|17280.3|17297.9|17283.9|17293.4|17279.4|0
1624322400000|2021-06-22 00:40:00|17294.1|17280.1|17289.2|17275.2|17294.3|17280.3|17288.1|17274.1|0
1624322700000|2021-06-22 00:45:00|17309.8|17305.8|17292.3|17288.3|17328.3|17324.3|17286.8|17282.8|4507
1624323000000|2021-06-22 00:50:00|17291.3|17287.3|17289.3|17285.3|17293.8|17289.8|17286.8|17282.8|1219
1624323300000|2021-06-22 00:55:00|17288.8|17284.8|17272.8|17268.8|17288.8|17284.8|17272.8|17268.8|1824
1624323600000|2021-06-22 01:00:00|17271.8|17267.8|17281.3|17277.3|17282.3|17278.3|17260.3|17256.3|4829
1624323900000|2021-06-22 01:05:00|17281.8|17277.8|17265.8|17261.8|17284.8|17280.8|17260.3|17256.3|2753
1624324200000|2021-06-22 01:10:00|17265.3|17261.3|17255.3|17251.3|17265.8|17261.8|17248.8|17244.8|2790
1624324500000|2021-06-22 01:15:00|17255.8|17251.8|17246.3|17242.3|17269.3|17265.3|17243.3|17239.3|2903
1624324800000|2021-06-22 01:20:00|17245.3|17241.3|17247.3|17243.3|17263.3|17259.3|17234.8|17230.8|2587
1624325100000|2021-06-22 01:25:00|17245.8|17241.8|17241.3|17237.3|17257.8|17253.8|17236.8|17232.8|1679
1624325400000|2021-06-22 01:30:00|17240.3|17236.3|17245.3|17241.3|17255.8|17251.8|17233.3|17229.3|2600
1624325700000|2021-06-22 01:35:00|17245.8|17241.8|17257.8|17253.8|17262.3|17258.3|17239.8|17235.8|1530
1624326000000|2021-06-22 01:40:00|17255.8|17251.8|17249.8|17245.8|17259.8|17255.8|17238.8|17234.8|1804
1624326300000|2021-06-22 01:45:00|17245.3|17241.3|17226.8|17222.8|17256.3|17252.3|17223.3|17219.3|2940
1624326600000|2021-06-22 01:50:00|17224.8|17220.8|17199.8|17195.8|17225.3|17221.3|17195.3|17191.3|4262
1624326900000|2021-06-22 01:55:00|17195.8|17191.8|17193.8|17189.8|17205.3|17201.3|17181.8|17177.8|3433
1624327200000|2021-06-22 02:00:00|17193.3|17189.3|17173.8|17169.8|17205.3|17201.3|17173.8|17169.8|3228
1624327500000|2021-06-22 02:05:00|17174.3|17170.3|17169.8|17165.8|17174.3|17170.3|17151.8|17147.8|3877
1624327800000|2021-06-22 02:10:00|17170.8|17166.8|17168.3|17164.3|17177.3|17173.3|17160.8|17156.8|1716
1624328100000|2021-06-22 02:15:00|17169.3|17165.3|17179.3|17175.3|17185.8|17181.8|17160.8|17156.8|1839
1624328400000|2021-06-22 02:20:00|17178.3|17174.3|17183.8|17179.8|17187.8|17183.8|17171.3|17167.3|1292
1624328700000|2021-06-22 02:25:00|17184.3|17180.3|17189.3|17185.3|17198.8|17194.8|17184.3|17180.3|1557
1624329000000|2021-06-22 02:30:00|17190.3|17186.3|17189.3|17185.3|17199.8|17195.8|17185.8|17181.8|1272
1624329300000|2021-06-22 02:35:00|17188.3|17184.3|17172.3|17168.3|17199.8|17195.8|17170.8|17166.8|1579
1624329600000|2021-06-22 02:40:00|17173.3|17169.3|17182.3|17178.3|17183.8|17179.8|17167.8|17163.8|1193
1624329900000|2021-06-22 02:45:00|17181.8|17177.8|17171.3|17167.3|17184.8|17180.8|17165.8|17161.8|1100
1624330200000|2021-06-22 02:50:00|17171.8|17167.8|17172.3|17168.3|17179.8|17175.8|17166.8|17162.8|945
1624330500000|2021-06-22 02:55:00|17171.8|17167.8|17194.8|17190.8|17199.3|17195.3|17171.8|17167.8|1903
1624330800000|2021-06-22 03:00:00|17195.3|17191.3|17206.3|17202.3|17211.8|17207.8|17194.3|17190.3|2266
1624331100000|2021-06-22 03:05:00|17206.8|17202.8|17208.8|17204.8|17216.3|17212.3|17206.8|17202.8|1346
1624331400000|2021-06-22 03:10:00|17209.3|17205.3|17219.8|17215.8|17219.8|17215.8|17204.8|17200.8|971
1624331700000|2021-06-22 03:15:00|17220.8|17216.8|17223.8|17219.8|17224.3|17220.3|17216.8|17212.8|1119
1624332000000|2021-06-22 03:20:00|17222.8|17218.8|17223.8|17219.8|17227.8|17223.8|17216.8|17212.8|931
1624332300000|2021-06-22 03:25:00|17224.8|17220.8|17212.3|17208.3|17226.8|17222.8|17206.8|17202.8|1034
1624332600000|2021-06-22 03:30:00|17212.8|17208.8|17197.8|17193.8|17212.8|17208.8|17196.8|17192.8|1133
1624332900000|2021-06-22 03:35:00|17196.8|17192.8|17196.8|17192.8|17202.8|17198.8|17193.8|17189.8|782
1624333200000|2021-06-22 03:40:00|17195.8|17191.8|17188.3|17184.3|17197.3|17193.3|17187.8|17183.8|920
1624333500000|2021-06-22 03:45:00|17187.8|17183.8|17194.8|17190.8|17197.8|17193.8|17185.8|17181.8|665
1624333800000|2021-06-22 03:50:00|17197.3|17193.3|17196.8|17192.8|17202.8|17198.8|17196.8|17192.8|539
1624334100000|2021-06-22 03:55:00|17198.3|17194.3|17190.8|17186.8|17200.8|17196.8|17187.8|17183.8|586
1624334400000|2021-06-22 04:00:00|17191.8|17187.8|17186.8|17182.8|17199.8|17195.8|17186.8|17182.8|815
1624334700000|2021-06-22 04:05:00|17185.8|17181.8|17189.4|17185.4|17200.4|17196.4|17185.3|17181.3|1076
1624335000000|2021-06-22 04:10:00|17188.4|17184.4|17202.4|17198.4|17203.4|17199.4|17181.4|17177.4|1133
1624335300000|2021-06-22 04:15:00|17202.9|17198.9|17214.4|17210.4|17216.4|17212.4|17200.9|17196.9|1158
1624335600000|2021-06-22 04:20:00|17214.9|17210.9|17210.4|17206.4|17216.4|17212.4|17204.4|17200.4|557
1624335900000|2021-06-22 04:25:00|17209.9|17205.9|17197.4|17193.4|17211.4|17207.4|17195.4|17191.4|607
1624336200000|2021-06-22 04:30:00|17196.4|17192.4|17204.9|17200.9|17209.4|17205.4|17196.4|17192.4|463
1624336500000|2021-06-22 04:35:00|17204.4|17200.4|17218.4|17214.4|17220.4|17216.4|17202.9|17198.9|825
1624336800000|2021-06-22 04:40:00|17219.4|17215.4|17218.4|17214.4|17222.4|17218.4|17214.4|17210.4|588
1624337100000|2021-06-22 04:45:00|17219.4|17215.4|17217.4|17213.4|17224.4|17220.4|17207.4|17203.4|735
1624337400000|2021-06-22 04:50:00|17216.4|17212.4|17206.4|17202.4|17218.9|17214.9|17203.9|17199.9|765
1624337700000|2021-06-22 04:55:00|17207.4|17203.4|17200.4|17196.4|17209.4|17205.4|17199.4|17195.4|887
1624338000000|2021-06-22 05:00:00|17201.9|17197.9|17203.4|17199.4|17208.4|17204.4|17193.4|17189.4|1121
1624338300000|2021-06-22 05:05:00|17202.4|17198.4|17185.4|17181.4|17202.9|17198.9|17182.4|17178.4|1291
1624338600000|2021-06-22 05:10:00|17186.9|17182.9|17180.4|17176.4|17187.9|17183.9|17173.9|17169.9|1544
1624338900000|2021-06-22 05:15:00|17179.9|17175.9|17176.4|17172.4|17183.9|17179.9|17170.4|17166.4|1585
1624339200000|2021-06-22 05:20:00|17176.9|17172.9|17179.9|17175.9|17189.4|17185.4|17175.4|17171.4|1104
1624339500000|2021-06-22 05:25:00|17179.4|17175.4|17156.4|17152.4|17183.9|17179.9|17150.9|17146.9|2833
1624339800000|2021-06-22 05:30:00|17155.6|17151.6|17158.6|17154.6|17167.1|17163.1|17148.6|17144.6|1847
1624340100000|2021-06-22 05:35:00|17157.6|17153.6|17171.6|17167.6|17173.6|17169.6|17155.6|17151.6|1477
1624340400000|2021-06-22 05:40:00|17172.6|17168.6|17188.6|17184.6|17190.6|17186.6|17171.6|17167.6|2195
1624340700000|2021-06-22 05:45:00|17195|17181|17200|17186|17201.7|17187.7|17194.3|17180.3|13
1624341000000|2021-06-22 05:50:00|17200.2|17186.2|17195.8|17181.8|17201.7|17187.7|17194.4|17180.4|0
1624341300000|2021-06-22 05:55:00|17195.4|17181.4|17197.1|17183.1|17197.5|17183.5|17191.9|17177.9|0
1624341600000|2021-06-22 06:00:00|17198.2|17184.2|17192.5|17178.5|17202.7|17188.7|17188.5|17174.5|0
1624341900000|2021-06-22 06:05:00|17192.3|17178.3|17186|17172|17192.3|17178.3|17184.7|17170.7|0
1624342200000|2021-06-22 06:10:00|17185.7|17171.7|17182.1|17168.1|17186.4|17172.4|17181.5|17167.5|0
1624342500000|2021-06-22 06:15:00|17181|17167|17195.4|17181.4|17196.5|17182.5|17177.1|17163.1|0
1624342800000|2021-06-22 06:20:00|17195.7|17181.7|17194.7|17180.7|17195.9|17181.9|17191.5|17177.5|0
1624343100000|2021-06-22 06:25:00|17194.5|17180.5|17193.8|17179.8|17196.7|17182.7|17193.5|17179.5|0
1624343400000|2021-06-22 06:30:00|17193.7|17179.7|17182.7|17168.7|17193.7|17179.7|17181|17167|0
1624343700000|2021-06-22 06:35:00|17182.6|17168.6|17177.1|17163.1|17182.8|17168.8|17174.1|17160.1|0
1624344000000|2021-06-22 06:40:00|17177.2|17163.2|17164.9|17150.9|17183.1|17169.1|17163.5|17149.5|0
1624344300000|2021-06-22 06:45:00|17165|17151|17166.3|17152.3|17167.5|17153.5|17160.2|17146.2|0
1624344600000|2021-06-22 06:50:00|17166.4|17152.4|17169|17155|17171.9|17157.9|17164.6|17150.6|0
1624344900000|2021-06-22 06:55:00|17168.9|17154.9|17170.6|17156.6|17170.9|17156.9|17166|17152|0
1624345200000|2021-06-22 07:00:00|17170.7|17156.7|17165.6|17159.6|17182.1|17176.1|17164.6|17156.7|903
1624345500000|2021-06-22 07:05:00|17166.1|17160.1|17168.6|17162.6|17169.6|17163.6|17156.6|17150.6|577
1624345800000|2021-06-22 07:10:00|17167.6|17161.6|17160.6|17154.6|17167.6|17161.6|17159.6|17153.6|293
1624346100000|2021-06-22 07:15:00|17159.1|17153.1|17158.6|17152.6|17160.6|17154.6|17148.1|17142.1|707
1624346400000|2021-06-22 07:20:00|17159.1|17153.1|17160.1|17154.1|17160.6|17154.6|17149.6|17143.6|235
1624346700000|2021-06-22 07:25:00|17160.6|17154.6|17157.1|17151.1|17160.6|17154.6|17154.1|17148.1|143
1624347000000|2021-06-22 07:30:00|17156.6|17150.6|17163.6|17157.6|17163.6|17157.6|17150.6|17144.6|356
1624347300000|2021-06-22 07:35:00|17163.1|17157.1|17157.6|17151.6|17163.6|17157.6|17157.6|17151.6|121
1624347600000|2021-06-22 07:40:00|17156.1|17150.1|17144.6|17138.6|17156.1|17150.1|17143.1|17137.1|469
1624347900000|2021-06-22 07:45:00|17144.1|17138.1|17134.6|17128.6|17146.1|17140.1|17132.6|17126.6|661
1624348200000|2021-06-22 07:50:00|17133.6|17127.6|17115.6|17109.6|17134.1|17128.1|17113.6|17107.6|956
1624348500000|2021-06-22 07:55:00|17116.1|17110.1|17105.6|17099.6|17118.1|17112.1|17098.1|17092.1|1216
1624348800000|2021-06-22 08:00:00|17104.6|17098.6|17115.1|17109.1|17116.6|17110.6|17091.6|17085.6|931
1624349100000|2021-06-22 08:05:00|17115.6|17109.6|17108.6|17102.6|17117.6|17111.6|17107.6|17101.6|342
1624349400000|2021-06-22 08:10:00|17107.6|17101.6|17112.6|17106.6|17118.6|17112.6|17107.6|17101.6|196
1624349700000|2021-06-22 08:15:00|17112.1|17106.1|17114.1|17108.1|17115.1|17109.1|17102.1|17096.1|257
1624350000000|2021-06-22 08:20:00|17114.6|17108.6|17117.6|17111.6|17119.6|17113.6|17109.6|17103.6|192
1624350300000|2021-06-22 08:25:00|17118.6|17112.6|17107.6|17101.6|17121.6|17115.6|17102.1|17096.1|319
1624350600000|2021-06-22 08:30:00|17107.1|17101.1|17110.1|17104.1|17112.6|17106.6|17100.6|17094.6|251
1624350900000|2021-06-22 08:35:00|17109.1|17103.1|17108.6|17102.6|17111.6|17105.6|17103.6|17097.6|120
1624351200000|2021-06-22 08:40:00|17109.1|17103.1|17111.6|17105.6|17113.6|17107.6|17107.6|17101.6|117
1624351500000|2021-06-22 08:45:00|17110.6|17104.6|17113.1|17107.1|17114.6|17108.6|17105.6|17099.6|123
1624351800000|2021-06-22 08:50:00|17113.6|17107.6|17114.6|17108.6|17115.6|17109.6|17107.6|17101.6|193
1624352100000|2021-06-22 08:55:00|17113.6|17107.6|17115.6|17109.6|17115.6|17109.6|17109.6|17103.6|67
1624352400000|2021-06-22 09:00:00|17116.6|17110.6|17137.6|17131.6|17137.6|17131.6|17115.1|17109.1|815
1624352700000|2021-06-22 09:05:00|17136.6|17130.6|17135.6|17129.6|17136.6|17130.6|17130.1|17124.1|275
1624353000000|2021-06-22 09:10:00|17134.6|17128.6|17144.1|17138.1|17144.6|17138.6|17133.6|17127.6|430
1624353300000|2021-06-22 09:15:00|17144.6|17138.6|17140.6|17134.6|17145.6|17139.6|17140.6|17134.6|270
1624353600000|2021-06-22 09:20:00|17139.6|17133.6|17146.6|17140.6|17146.6|17140.6|17139.6|17133.6|330
1624353900000|2021-06-22 09:25:00|17147.1|17141.1|17147.6|17141.6|17149.6|17143.6|17145.6|17139.6|186
1624354200000|2021-06-22 09:30:00|17148.1|17142.1|17140.6|17134.6|17148.6|17142.6|17138.6|17132.6|230
1624354500000|2021-06-22 09:35:00|17140.1|17134.1|17132.1|17126.1|17140.1|17134.1|17131.6|17125.6|271
1624354800000|2021-06-22 09:40:00|17132.6|17126.6|17137.1|17131.1|17137.1|17131.1|17127.6|17121.6|206
1624355100000|2021-06-22 09:45:00|17136.6|17130.6|17139.6|17133.6|17139.6|17133.6|17134.6|17128.6|80
1624355400000|2021-06-22 09:50:00|17140.1|17134.1|17142.1|17136.1|17144.6|17138.6|17139.6|17133.6|212
1624355700000|2021-06-22 09:55:00|17141.6|17135.6|17140.6|17134.6|17144.6|17138.6|17139.6|17133.6|88
1624356000000|2021-06-22 10:00:00|17142.1|17136.1|17152.1|17146.1|17152.1|17146.1|17139.6|17133.6|234
1624356300000|2021-06-22 10:05:00|17152.6|17146.6|17165.6|17159.6|17166.1|17160.1|17152.6|17146.6|722
1624356600000|2021-06-22 10:10:00|17166.6|17160.6|17165.6|17159.6|17169.6|17163.6|17161.6|17155.6|406
1624356900000|2021-06-22 10:15:00|17166.6|17160.6|17156.6|17150.6|17167.6|17161.6|17156.6|17150.6|242
1624357200000|2021-06-22 10:20:00|17157.1|17151.1|17159.6|17153.6|17161.6|17155.6|17156.6|17150.6|140
1624357500000|2021-06-22 10:25:00|17160.1|17154.1|17164.1|17158.1|17164.6|17158.6|17157.6|17151.6|159
1624357800000|2021-06-22 10:30:00|17164.6|17158.6|17176.6|17170.6|17179.1|17173.1|17164.6|17158.6|640
1624358100000|2021-06-22 10:35:00|17177.6|17171.6|17182.6|17176.6|17186.6|17180.6|17177.1|17171.1|458
1624358400000|2021-06-22 10:40:00|17181.6|17175.6|17183.6|17177.6|17183.6|17177.6|17179.6|17173.6|148
1624358700000|2021-06-22 10:45:00|17184.1|17178.1|17197.6|17191.6|17201.1|17195.1|17184.1|17178.1|974
1624359000000|2021-06-22 10:50:00|17198.1|17192.1|17188.6|17182.6|17198.6|17192.6|17186.1|17180.1|421
1624359300000|2021-06-22 10:55:00|17188.1|17182.1|17192.6|17186.6|17195.1|17189.1|17188.1|17182.1|197
1624359600000|2021-06-22 11:00:00|17192.1|17186.1|17202.6|17196.6|17204.6|17198.6|17192.1|17186.1|563
1624359900000|2021-06-22 11:05:00|17201.6|17195.6|17202.6|17196.6|17205.6|17199.6|17201.6|17195.6|225
1624360200000|2021-06-22 11:10:00|17202.1|17196.1|17201.6|17195.6|17204.1|17198.1|17194.6|17188.6|279
1624360500000|2021-06-22 11:15:00|17205.1|17199.1|17195.1|17189.1|17205.1|17199.1|17193.6|17187.6|218
1624360800000|2021-06-22 11:20:00|17195.6|17189.6|17199.6|17193.6|17202.6|17196.6|17195.6|17189.6|114
1624361100000|2021-06-22 11:25:00|17200.1|17194.1|17205.6|17199.6|17205.6|17199.6|17197.1|17191.1|128
1624361400000|2021-06-22 11:30:00|17206.6|17200.6|17203.6|17197.6|17208.6|17202.6|17199.6|17193.6|349
1624361700000|2021-06-22 11:35:00|17203.1|17197.1|17194.6|17188.6|17203.1|17197.1|17194.6|17188.6|128
1624362000000|2021-06-22 11:40:00|17195.1|17189.1|17201.1|17195.1|17201.6|17195.6|17195.1|17189.1|132
1624362300000|2021-06-22 11:45:00|17201.6|17195.6|17196.1|17190.1|17202.6|17196.6|17192.1|17186.1|203
1624362600000|2021-06-22 11:50:00|17196.6|17190.6|17202.1|17196.1|17202.1|17196.1|17194.6|17188.6|80
1624362900000|2021-06-22 11:55:00|17202.6|17196.6|17202.6|17196.6|17203.1|17197.1|17199.1|17193.1|82
1624363200000|2021-06-22 12:00:00|17203.6|17197.6|17198.6|17192.6|17204.1|17198.1|17198.6|17192.6|92
1624363500000|2021-06-22 12:05:00|17198.1|17192.1|17197.6|17191.6|17206.6|17200.6|17197.1|17191.1|177
1624363800000|2021-06-22 12:10:00|17198.6|17192.6|17196.6|17190.6|17199.1|17193.1|17191.6|17185.6|216
1624364100000|2021-06-22 12:15:00|17197.1|17191.1|17194.1|17188.1|17200.6|17194.6|17193.6|17187.6|100
1624364400000|2021-06-22 12:20:00|17193.6|17187.6|17196.6|17190.6|17198.6|17192.6|17192.6|17186.6|87
1624364700000|2021-06-22 12:25:00|17195.6|17189.6|17179.6|17173.6|17195.6|17189.6|17179.6|17173.6|485
1624365000000|2021-06-22 12:30:00|17180.6|17174.6|17184.6|17178.6|17187.6|17181.6|17179.6|17173.6|221
1624365300000|2021-06-22 12:35:00|17185.1|17179.1|17172.1|17166.1|17185.1|17179.1|17169.6|17163.6|372
1624365600000|2021-06-22 12:40:00|17171.6|17165.6|17169.1|17163.1|17174.6|17168.6|17166.1|17160.1|318
1624365900000|2021-06-22 12:45:00|17169.6|17163.6|17162.6|17156.6|17170.6|17164.6|17162.6|17156.6|256
1624366200000|2021-06-22 12:50:00|17161.6|17155.6|17151.6|17145.6|17161.6|17155.6|17147.1|17141.1|665
1624366500000|2021-06-22 12:55:00|17152.1|17146.1|17161.6|17155.6|17163.6|17157.6|17152.1|17146.1|372
1624366800000|2021-06-22 13:00:00|17162.1|17156.1|17167.6|17161.6|17168.6|17162.6|17156.1|17150.1|326
1624367100000|2021-06-22 13:05:00|17168.6|17162.6|17175.6|17169.6|17177.1|17171.1|17168.6|17162.6|402
1624367400000|2021-06-22 13:10:00|17175.1|17169.1|17172.6|17166.6|17176.6|17170.6|17169.6|17163.6|145
1624367700000|2021-06-22 13:15:00|17173.6|17167.6|17174.6|17168.6|17180.6|17174.6|17172.6|17166.6|213
1624368000000|2021-06-22 13:20:00|17175.6|17169.6|17169.6|17163.6|17175.6|17169.6|17168.6|17162.6|137
1624368300000|2021-06-22 13:25:00|17168.6|17162.6|17156.1|17150.1|17170.6|17164.6|17156.1|17150.1|360
1624368600000|2021-06-22 13:30:00|17158.1|17152.1|17165.1|17159.1|17165.6|17159.6|17148.6|17142.6|833
1624368900000|2021-06-22 13:35:00|17164.6|17158.6|17159.6|17153.6|17164.6|17158.6|17153.6|17147.6|357
1624369200000|2021-06-22 13:40:00|17161.1|17155.1|17145.6|17139.6|17162.6|17156.6|17137.1|17131.1|805
1624369500000|2021-06-22 13:45:00|17146.1|17140.1|17152.1|17146.1|17162.1|17156.1|17146.1|17140.1|503
1624369800000|2021-06-22 13:50:00|17153.1|17147.1|17143.6|17137.6|17157.1|17151.1|17142.6|17136.6|344
1624370100000|2021-06-22 13:55:00|17144.1|17138.1|17144.1|17138.1|17154.6|17148.6|17142.6|17136.6|278
1624370400000|2021-06-22 14:00:00|17144.6|17138.6|17149.6|17143.6|17149.6|17143.6|17132.1|17126.1|737
1624370700000|2021-06-22 14:05:00|17150.6|17144.6|17155.6|17149.6|17164.1|17158.1|17149.6|17143.6|631
1624371000000|2021-06-22 14:10:00|17156.6|17150.6|17159.1|17153.1|17159.6|17153.6|17151.6|17145.6|224
1624371300000|2021-06-22 14:15:00|17159.6|17153.6|17161.6|17155.6|17162.6|17156.6|17156.1|17150.1|293
1624371600000|2021-06-22 14:20:00|17161.1|17155.1|17159.6|17153.6|17162.6|17156.6|17156.6|17150.6|167
1624371900000|2021-06-22 14:25:00|17158.6|17152.6|17161.1|17155.1|17163.6|17157.6|17150.1|17144.1|297
1624372200000|2021-06-22 14:30:00|17162.1|17156.1|17168.6|17162.6|17174.6|17168.6|17160.1|17154.1|554
1624372500000|2021-06-22 14:35:00|17169.1|17163.1|17167.6|17161.6|17170.6|17164.6|17166.6|17160.6|161
1624372800000|2021-06-22 14:40:00|17167.1|17161.1|17161.6|17155.6|17170.6|17164.6|17160.6|17154.6|199
1624373100000|2021-06-22 14:45:00|17160.6|17154.6|17167.6|17161.6|17167.6|17161.6|17158.6|17152.6|192
1624373400000|2021-06-22 14:50:00|17166.6|17160.6|17168.6|17162.6|17170.6|17164.6|17163.6|17157.6|148
1624373700000|2021-06-22 14:55:00|17169.1|17163.1|17173.6|17167.6|17173.6|17167.6|17168.6|17162.6|209
1624374000000|2021-06-22 15:00:00|17174.6|17168.6|17183.6|17177.6|17185.1|17179.1|17174.6|17168.6|502
1624374300000|2021-06-22 15:05:00|17184.6|17178.6|17188.1|17182.1|17188.1|17182.1|17179.1|17173.1|251
1624374600000|2021-06-22 15:10:00|17188.6|17182.6|17194.6|17188.6|17198.6|17192.6|17188.6|17182.6|538
1624374900000|2021-06-22 15:15:00|17195.1|17189.1|17187.6|17181.6|17197.6|17191.6|17185.1|17179.1|416
1624375200000|2021-06-22 15:20:00|17188.6|17182.6|17190.1|17184.1|17191.6|17185.6|17184.6|17178.6|224
1624375500000|2021-06-22 15:25:00|17190.6|17184.6|17182.6|17176.6|17195.1|17189.1|17182.6|17176.6|203
1624375800000|2021-06-22 15:30:00|17181.6|17175.6|17181.6|17175.6|17189.6|17183.6|17181.6|17175.6|231
1624376100000|2021-06-22 15:35:00|17181.1|17175.1|17172.6|17166.6|17181.6|17175.6|17170.1|17164.1|432
1624376400000|2021-06-22 15:40:00|17173.6|17167.6|17177.6|17171.6|17178.6|17172.6|17171.6|17165.6|131
1624376700000|2021-06-22 15:45:00|17178.6|17172.6|17179.6|17173.6|17180.6|17174.6|17175.6|17169.6|101
1624377000000|2021-06-22 15:50:00|17179.1|17173.1|17177.1|17171.1|17185.6|17179.6|17177.1|17171.1|139
1624377300000|2021-06-22 15:55:00|17176.6|17170.6|17177.1|17171.1|17181.1|17175.1|17174.1|17168.1|139
1624377600000|2021-06-22 16:00:00|17177.6|17171.6|17185.6|17179.6|17191.1|17185.1|17177.6|17171.6|250
1624377900000|2021-06-22 16:05:00|17186.6|17180.6|17189.1|17183.1|17191.1|17185.1|17185.6|17179.6|151
1624378200000|2021-06-22 16:10:00|17189.6|17183.6|17188.6|17182.6|17193.1|17187.1|17188.1|17182.1|124
1624378500000|2021-06-22 16:15:00|17189.1|17183.1|17189.6|17183.6|17189.6|17183.6|17182.6|17176.6|97
1624378800000|2021-06-22 16:20:00|17189.1|17183.1|17191.1|17185.1|17193.6|17187.6|17187.6|17181.6|86
1624379100000|2021-06-22 16:25:00|17191.6|17185.6|17202.6|17196.6|17204.6|17198.6|17191.6|17185.6|399
1624379400000|2021-06-22 16:30:00|17203.1|17197.1|17200.6|17194.6|17210.6|17204.6|17200.6|17194.6|987
1624379700000|2021-06-22 16:35:00|17200.1|17194.1|17197.6|17191.6|17201.6|17195.6|17196.6|17190.6|139
1624380000000|2021-06-22 16:40:00|17196.6|17190.6|17197.1|17191.1|17199.6|17193.6|17193.6|17187.6|123
1624380300000|2021-06-22 16:45:00|17197.6|17191.6|17210.6|17204.6|17210.6|17204.6|17197.1|17191.1|142
1624380600000|2021-06-22 16:50:00|17211.6|17205.6|17214.6|17208.6|17218.6|17212.6|17211.6|17205.6|489
1624380900000|2021-06-22 16:55:00|17215.6|17209.6|17210.6|17204.6|17216.6|17210.6|17209.6|17203.6|106
1624381200000|2021-06-22 17:00:00|17210.1|17204.1|17210.6|17204.6|17215.6|17209.6|17207.6|17201.6|195
1624381500000|2021-06-22 17:05:00|17210.1|17204.1|17212.1|17206.1|17213.1|17207.1|17205.1|17199.1|95
1624381800000|2021-06-22 17:10:00|17212.6|17206.6|17210.6|17204.6|17216.1|17210.1|17209.1|17203.1|57
1624382100000|2021-06-22 17:15:00|17209.1|17203.1|17201.6|17195.6|17210.1|17204.1|17199.6|17193.6|193
1624382400000|2021-06-22 17:20:00|17202.1|17196.1|17203.6|17197.6|17204.6|17198.6|17198.6|17192.6|113
1624382700000|2021-06-22 17:25:00|17203.1|17197.1|17203.6|17197.6|17208.6|17202.6|17202.6|17196.6|56
1624383000000|2021-06-22 17:30:00|17203.1|17197.1|17203.6|17197.6|17206.6|17200.6|17201.1|17195.1|48
1624383300000|2021-06-22 17:35:00|17205.1|17199.1|17208.6|17202.6|17208.6|17202.6|17203.1|17197.1|49
1624383600000|2021-06-22 17:40:00|17207.1|17201.1|17206.1|17200.1|17208.6|17202.6|17205.6|17199.6|34
1624383900000|2021-06-22 17:45:00|17206.6|17200.6|17209.6|17203.6|17209.6|17203.6|17202.6|17196.6|59
1624384200000|2021-06-22 17:50:00|17208.6|17202.6|17207.1|17201.1|17209.1|17203.1|17206.6|17200.6|24
1624384500000|2021-06-22 17:55:00|17206.6|17200.6|17205.6|17199.6|17206.6|17200.6|17200.6|17194.6|30
1624384800000|2021-06-22 18:00:00|17205.1|17199.1|17209.6|17203.6|17210.1|17204.1|17199.6|17193.6|83
1624385100000|2021-06-22 18:05:00|17208.1|17202.1|17212.1|17206.1|17213.6|17207.6|17208.1|17202.1|142
1624385400000|2021-06-22 18:10:00|17213.1|17207.1|17221.1|17215.1|17222.1|17216.1|17210.6|17204.6|335
1624385700000|2021-06-22 18:15:00|17220.6|17214.6|17220.1|17214.1|17223.1|17217.1|17216.6|17210.6|172
1624386000000|2021-06-22 18:20:00|17221.1|17215.1|17226.1|17220.1|17226.6|17220.6|17218.6|17212.6|304
1624386300000|2021-06-22 18:25:00|17225.6|17219.6|17225.1|17219.1|17227.6|17221.6|17223.1|17217.1|95
1624386600000|2021-06-22 18:30:00|17224.1|17218.1|17230.1|17224.1|17231.6|17225.6|17224.1|17218.1|223
1624386900000|2021-06-22 18:35:00|17229.6|17223.6|17233.1|17227.1|17234.1|17228.1|17226.1|17220.1|115
1624387200000|2021-06-22 18:40:00|17234.1|17228.1|17231.1|17225.1|17235.6|17229.6|17231.1|17225.1|80
1624387500000|2021-06-22 18:45:00|17230.6|17224.6|17225.1|17219.1|17232.6|17226.6|17225.1|17219.1|117
1624387800000|2021-06-22 18:50:00|17224.6|17218.6|17230.6|17224.6|17230.6|17224.6|17224.1|17218.1|49
1624388100000|2021-06-22 18:55:00|17231.6|17225.6|17228.1|17222.1|17235.6|17229.6|17227.6|17221.6|107
1624388400000|2021-06-22 19:00:00|17227.1|17221.1|17234.1|17228.1|17234.1|17228.1|17227.1|17221.1|93
1624388700000|2021-06-22 19:05:00|17233.6|17227.6|17234.6|17228.6|17238.1|17232.1|17230.6|17224.6|148
1624389000000|2021-06-22 19:10:00|17235.6|17229.6|17240.6|17234.6|17240.6|17234.6|17235.1|17229.1|164
1624389300000|2021-06-22 19:15:00|17241.6|17235.6|17243.1|17237.1|17244.1|17238.1|17239.1|17233.1|144
1624389600000|2021-06-22 19:20:00|17243.6|17237.6|17245.1|17239.1|17246.1|17240.1|17241.6|17235.6|93
1624389900000|2021-06-22 19:25:00|17246.1|17240.1|17243.6|17237.6|17247.6|17241.6|17243.6|17237.6|59
1624390200000|2021-06-22 19:30:00|17245.1|17239.1|17242.6|17236.6|17248.6|17242.6|17240.6|17234.6|121
1624390500000|2021-06-22 19:35:00|17243.6|17237.6|17243.1|17237.1|17244.1|17238.1|17241.6|17235.6|36
1624390800000|2021-06-22 19:40:00|17243.6|17237.6|17244.1|17238.1|17245.6|17239.6|17239.1|17233.1|103
1624391100000|2021-06-22 19:45:00|17244.6|17238.6|17242.6|17236.6|17248.6|17242.6|17240.6|17234.6|81
1624391400000|2021-06-22 19:50:00|17241.6|17235.6|17242.6|17236.6|17243.1|17237.1|17238.6|17232.6|84
1624391700000|2021-06-22 19:55:00|17241.1|17235.1|17238.1|17232.1|17247.1|17241.1|17237.6|17231.6|101
1624392000000|2021-06-22 20:00:00|17238.6|17232.6|17236.6|17230.6|17240.1|17234.1|17236.6|17230.6|98
1624392300000|2021-06-22 20:05:00|17237.1|17231.1|17236.6|17230.6|17237.6|17231.6|17236.6|17230.6|27
1624392600000|2021-06-22 20:10:00|17236.1|17230.1|17239.1|17233.1|17239.1|17233.1|17235.1|17229.1|34
1624392900000|2021-06-22 20:15:00|17238.6|17232.6|17240.6|17234.6|17240.6|17234.6|17235.1|17229.1|103
1624393200000|2021-06-22 20:20:00|17239.6|17233.6|17243.6|17237.6|17243.6|17237.6|17237.6|17231.6|111
1624393500000|2021-06-22 20:25:00|17243.1|17237.1|17247.6|17241.6|17247.6|17241.6|17243.1|17237.1|64
1624393800000|2021-06-22 20:30:00|17246.6|17240.6|17256.6|17250.6|17256.6|17250.6|17246.6|17240.6|278
1624394100000|2021-06-22 20:35:00|17256.1|17250.1|17256.6|17250.6|17258.6|17252.6|17255.6|17249.6|131
1624394400000|2021-06-22 20:40:00|17258.1|17252.1|17261.6|17255.6|17261.6|17255.6|17257.1|17251.1|217
1624394700000|2021-06-22 20:45:00|17260.1|17254.1|17257.6|17251.6|17260.1|17254.1|17257.6|17251.6|75
1624395000000|2021-06-22 20:50:00|17258.1|17252.1|17261.6|17255.6|17269.1|17263.1|17257.1|17251.1|371
1624395300000|2021-06-22 20:55:00|17262.1|17256.1|17263.6|17257.6|17265.1|17259.1|17260.6|17254.6|137
1624395600000|2021-06-22 21:00:00|17266.7|17252.7|17271.7|17257.7|17271.7|17257.7|17266.7|17252.7|1
1624395900000|2021-06-22 21:05:00|17269.7|17255.7|17271.4|17257.4|17272.6|17258.6|17269.7|17255.7|0
1624396200000|2021-06-22 21:10:00|17269.9|17255.9|17270.7|17256.7|17270.9|17256.9|17269.4|17255.4|0
1624396500000|2021-06-22 21:15:00|17270.8|17256.8|17270.5|17256.5|17270.8|17256.8|17270.5|17256.5|0
1624396800000|2021-06-22 21:20:00|17270.7|17256.7|17270.4|17256.4|17271.4|17257.4|17269.4|17255.4|0
1624397100000|2021-06-22 21:25:00|17270.8|17256.8|17271.1|17257.1|17272.4|17258.4|17270.7|17256.7|0
1624397400000|2021-06-22 21:30:00|17271.4|17257.4|17271.4|17257.4|17271.7|17257.7|17271.1|17257.1|0
1624397700000|2021-06-22 21:35:00|17271.1|17257.1|17270.7|17256.7|17271.1|17257.1|17270.7|17256.7|0
1624398000000|2021-06-22 21:40:00|17270.6|17256.6|17271.1|17257.1|17272|17258|17270.5|17256.5|0
1624398300000|2021-06-22 21:45:00|17272|17258|17271.4|17257.4|17272|17258|17271|17257|0
1624398600000|2021-06-22 21:50:00|17271.2|17257.2|17271.1|17257.1|17271.4|17257.4|17270.8|17256.8|0
1624398900000|2021-06-22 21:55:00|17271|17257|17271|17257|17271.4|17257.4|17270.8|17256.8|0
1624399200000|2021-06-22 22:00:00|17267.7|17253.7|17266.6|17252.6|17270.2|17256.2|17266.6|17252.6|0
1624399500000|2021-06-22 22:05:00|17267|17253|17266|17252|17267|17253|17264.5|17250.5|0
1624399800000|2021-06-22 22:10:00|17265.3|17251.3|17265.3|17251.3|17265.3|17251.3|17265.3|17251.3|0
1624400100000|2021-06-22 22:15:00|17266|17252|17266|17252|17268.1|17254.1|17266|17252|0
1624400400000|2021-06-22 22:20:00|17266.3|17252.3|17266.7|17252.7|17268.1|17254.1|17266.3|17252.3|0
1624400700000|2021-06-22 22:25:00|17266|17252|17265.3|17251.3|17266.7|17252.7|17265.3|17251.3|0
1624401000000|2021-06-22 22:30:00|17266|17252|17264.6|17250.6|17266|17252|17264.6|17250.6|0
1624401300000|2021-06-22 22:35:00|17264.4|17250.4|17262.1|17248.1|17265.1|17251.1|17262.1|17248.1|0
1624401600000|2021-06-22 22:40:00|17262.8|17248.8|17262.1|17248.1|17263.5|17249.5|17262.1|17248.1|0
1624401900000|2021-06-22 22:45:00|17262.8|17248.8|17264.9|17250.9|17265.6|17251.6|17262.8|17248.8|0
1624402200000|2021-06-22 22:50:00|17265.6|17251.6|17265.6|17251.6|17267.7|17253.7|17265.6|17251.6|0
1624402500000|2021-06-22 22:55:00|17265.2|17251.2|17264.9|17250.9|17265.2|17251.2|17263.5|17249.5|0
1624402800000|2021-06-22 23:00:00|17264.2|17250.2|17268.4|17254.4|17269.1|17255.1|17264.2|17250.2|0
1624403100000|2021-06-22 23:05:00|17268.1|17254.1|17266.7|17252.7|17268.1|17254.1|17266.3|17252.3|0
1624403400000|2021-06-22 23:10:00|17267|17253|17268.4|17254.4|17268.4|17254.4|17266.3|17252.3|0
1624403700000|2021-06-22 23:15:00|17267.7|17253.7|17267.7|17253.7|17268.4|17254.4|17267.7|17253.7|0
1624404000000|2021-06-22 23:20:00|17267.4|17253.4|17266.3|17252.3|17267.7|17253.7|17266.3|17252.3|0
1624404300000|2021-06-22 23:25:00|17265.6|17251.6|17266.3|17252.3|17267|17253|17265.6|17251.6|0
1624404600000|2021-06-22 23:30:00|17266.7|17252.7|17267.7|17253.7|17267.7|17253.7|17265.6|17251.6|0
1624404900000|2021-06-22 23:35:00|17268.1|17254.1|17270.5|17256.5|17270.5|17256.5|17268.1|17254.1|0
1624405200000|2021-06-22 23:40:00|17271.2|17257.2|17267.7|17253.7|17271.2|17257.2|17267.7|17253.7|0
1624405500000|2021-06-22 23:45:00|17267|17253|17270.5|17256.5|17271.2|17257.2|17267|17253|0
1624405800000|2021-06-22 23:50:00|17270.8|17256.8|17270.4|17256.4|17270.8|17256.8|17267.6|17253.6|0
1624406100000|2021-06-22 23:55:00|17269.7|17255.7|17267.6|17253.6|17269.7|17255.7|17266.8|17252.8|0
1624406400000|2021-06-23 00:00:00|17268.3|17254.3|17265.9|17251.9|17268.7|17254.7|17263.7|17249.7|0
1624406700000|2021-06-23 00:05:00|17265.2|17251.2|17270.1|17256.1|17271.5|17257.5|17265.2|17251.2|0
1624407000000|2021-06-23 00:10:00|17270.8|17256.8|17275.7|17261.7|17275.7|17261.7|17270.8|17256.8|0
1624407300000|2021-06-23 00:15:00|17276.4|17262.4|17267.9|17253.9|17276.4|17262.4|17267.3|17253.3|0
1624407600000|2021-06-23 00:20:00|17268.4|17254.4|17270.5|17256.5|17270.8|17256.8|17265.2|17251.2|0
1624407900000|2021-06-23 00:25:00|17269.4|17255.4|17266.7|17252.7|17270.5|17256.5|17264.6|17250.6|0
1624408200000|2021-06-23 00:30:00|17267|17253|17257.8|17243.8|17267|17253|17251.2|17237.2|0
1624408500000|2021-06-23 00:35:00|17257.6|17243.6|17258.7|17244.7|17259.2|17245.2|17252.7|17238.7|0
1624408800000|2021-06-23 00:40:00|17259.2|17245.2|17259.7|17245.7|17261.1|17247.1|17256.9|17242.9|0
1624409100000|2021-06-23 00:45:00|17264.1|17260.1|17267.6|17263.6|17269.1|17265.1|17249.6|17245.6|3586
1624409400000|2021-06-23 00:50:00|17268.1|17264.1|17264.6|17260.6|17273.1|17269.1|17263.6|17259.6|1398
1624409700000|2021-06-23 00:55:00|17263.6|17259.6|17263.1|17259.1|17266.6|17262.6|17254.6|17250.6|1300
1624410000000|2021-06-23 01:00:00|17262.6|17258.6|17255.6|17251.6|17265.6|17261.6|17243.6|17239.6|3630
1624410300000|2021-06-23 01:05:00|17253.6|17249.6|17252.6|17248.6|17264.1|17260.1|17247.6|17243.6|1982
1624410600000|2021-06-23 01:10:00|17252.1|17248.1|17253.1|17249.1|17263.6|17259.6|17246.6|17242.6|1584
1624410900000|2021-06-23 01:15:00|17251.1|17247.1|17228.6|17224.6|17255.1|17251.1|17227.1|17223.1|2400
1624411200000|2021-06-23 01:20:00|17228.1|17224.1|17232.6|17228.6|17251.6|17247.6|17226.6|17222.6|2308
1624411500000|2021-06-23 01:25:00|17232.1|17228.1|17242.6|17238.6|17243.1|17239.1|17220.1|17216.1|2157
1624411800000|2021-06-23 01:30:00|17243.6|17239.6|17312.1|17308.1|17312.1|17308.1|17228.6|17224.6|7973
1624412100000|2021-06-23 01:35:00|17311.6|17307.6|17361.1|17357.1|17366.1|17362.1|17311.6|17307.6|10290
1624412400000|2021-06-23 01:40:00|17362.6|17358.6|17386.1|17382.1|17389.6|17385.6|17342.1|17338.1|7149
1624412700000|2021-06-23 01:45:00|17385.6|17381.6|17379.1|17375.1|17401.1|17397.1|17372.6|17368.6|5554
1624413000000|2021-06-23 01:50:00|17381.6|17377.6|17361.6|17357.6|17384.1|17380.1|17350.6|17346.6|3705
1624413300000|2021-06-23 01:55:00|17368.1|17364.1|17354.1|17350.1|17379.6|17375.6|17343.6|17339.6|3552
1624413600000|2021-06-23 02:00:00|17354.6|17350.6|17349.1|17345.1|17363.1|17359.1|17329.1|17325.1|4178
1624413900000|2021-06-23 02:05:00|17349.6|17345.6|17356.1|17352.1|17363.6|17359.6|17341.6|17337.6|1840
1624414200000|2021-06-23 02:10:00|17355.6|17351.6|17391.6|17387.6|17393.1|17389.1|17355.6|17351.6|3107
1624414500000|2021-06-23 02:15:00|17393.6|17389.6|17389.1|17385.1|17409.1|17405.1|17383.6|17379.6|3982
1624414800000|2021-06-23 02:20:00|17387.1|17383.1|17384.1|17380.1|17397.1|17393.1|17383.6|17379.6|1546
1624415100000|2021-06-23 02:25:00|17384.6|17380.6|17386.6|17382.6|17402.1|17398.1|17382.6|17378.6|1362
1624415400000|2021-06-23 02:30:00|17387.1|17383.1|17402.6|17398.6|17410.1|17406.1|17375.6|17371.6|2731
1624415700000|2021-06-23 02:35:00|17404.1|17400.1|17412.6|17408.6|17415.6|17411.6|17403.6|17399.6|1778
1624416000000|2021-06-23 02:40:00|17413.6|17409.6|17407.1|17403.1|17414.6|17410.6|17402.6|17398.6|1239
1624416300000|2021-06-23 02:45:00|17408.6|17404.6|17407.1|17403.1|17417.6|17413.6|17398.6|17394.6|1798
1624416600000|2021-06-23 02:50:00|17406.6|17402.6|17403.6|17399.6|17411.6|17407.6|17403.6|17399.6|560
1624416900000|2021-06-23 02:55:00|17403.1|17399.1|17396.1|17392.1|17404.6|17400.6|17392.6|17388.6|1109
1624417200000|2021-06-23 03:00:00|17396.6|17392.6|17394.1|17390.1|17403.6|17399.6|17392.6|17388.6|805
1624417500000|2021-06-23 03:05:00|17393.6|17389.6|17395.6|17391.6|17398.6|17394.6|17390.6|17386.6|693
1624417800000|2021-06-23 03:10:00|17396.1|17392.1|17384.6|17380.6|17397.6|17393.6|17383.1|17379.1|752
1624418100000|2021-06-23 03:15:00|17384.1|17380.1|17389.6|17385.6|17393.1|17389.1|17380.6|17376.6|953
1624418400000|2021-06-23 03:20:00|17388.6|17384.6|17398.6|17394.6|17402.6|17398.6|17386.6|17382.6|702
1624418700000|2021-06-23 03:25:00|17400.1|17396.1|17403.1|17399.1|17405.6|17401.6|17397.6|17393.6|601
1624419000000|2021-06-23 03:30:00|17403.6|17399.6|17403.1|17399.1|17405.6|17401.6|17400.1|17396.1|442
1624419300000|2021-06-23 03:35:00|17401.6|17397.6|17406.6|17402.6|17409.6|17405.6|17400.6|17396.6|496
1624419600000|2021-06-23 03:40:00|17408.1|17404.1|17397.6|17393.6|17409.1|17405.1|17392.6|17388.6|793
1624419900000|2021-06-23 03:45:00|17398.1|17394.1|17399.1|17395.1|17401.6|17397.6|17394.6|17390.6|441
1624420200000|2021-06-23 03:50:00|17398.6|17394.6|17396.1|17392.1|17400.6|17396.6|17395.1|17391.1|311
1624420500000|2021-06-23 03:55:00|17396.6|17392.6|17405.6|17401.6|17409.6|17405.6|17395.1|17391.1|755
1624420800000|2021-06-23 04:00:00|17407.1|17403.1|17397.1|17393.1|17408.6|17404.6|17395.6|17391.6|447
1624421100000|2021-06-23 04:05:00|17396.6|17392.6|17387.6|17383.6|17396.6|17392.6|17383.6|17379.6|1246
1624421400000|2021-06-23 04:10:00|17387.1|17383.1|17368.6|17364.6|17387.6|17383.6|17364.1|17360.1|1970
1624421700000|2021-06-23 04:15:00|17369.6|17365.6|17388.6|17384.6|17389.6|17385.6|17367.6|17363.6|1071
1624422000000|2021-06-23 04:20:00|17388.1|17384.1|17392.6|17388.6|17400.1|17396.1|17384.6|17380.6|1177
1624422300000|2021-06-23 04:25:00|17392.1|17388.1|17391.1|17387.1|17393.6|17389.6|17384.6|17380.6|729
1624422600000|2021-06-23 04:30:00|17392.1|17388.1|17388.6|17384.6|17395.6|17391.6|17386.1|17382.1|707
1624422900000|2021-06-23 04:35:00|17389.1|17385.1|17388.6|17384.6|17391.1|17387.1|17376.6|17372.6|943
1624423200000|2021-06-23 04:40:00|17388.1|17384.1|17393.1|17389.1|17396.1|17392.1|17386.1|17382.1|691
1624423500000|2021-06-23 04:45:00|17392.6|17388.6|17394.6|17390.6|17397.6|17393.6|17390.1|17386.1|646
1624423800000|2021-06-23 04:50:00|17395.1|17391.1|17398.6|17394.6|17403.6|17399.6|17392.6|17388.6|1162
1624424100000|2021-06-23 04:55:00|17399.1|17395.1|17408.6|17404.6|17408.6|17404.6|17395.6|17391.6|932
1624424400000|2021-06-23 05:00:00|17409.1|17405.1|17438.6|17434.6|17439.6|17435.6|17409.1|17405.1|3480
1624424700000|2021-06-23 05:05:00|17439.1|17435.1|17445.6|17441.6|17450.1|17446.1|17439.1|17435.1|2357
1624425000000|2021-06-23 05:10:00|17447.6|17443.6|17450.1|17446.1|17450.6|17446.6|17441.6|17437.6|1395
1624425300000|2021-06-23 05:15:00|17450.6|17446.6|17464.6|17460.6|17465.6|17461.6|17450.6|17446.6|1938
1624425600000|2021-06-23 05:20:00|17465.6|17461.6|17469.1|17465.1|17478.6|17474.6|17463.1|17459.1|2316
1624425900000|2021-06-23 05:25:00|17468.6|17464.6|17447.6|17443.6|17469.6|17465.6|17446.1|17442.1|3246
1624426200000|2021-06-23 05:30:00|17446|17442|17434|17430|17449.5|17445.5|17427.5|17423.5|3146
1624426500000|2021-06-23 05:35:00|17433|17429|17433.5|17429.5|17437|17433|17427|17423|2647
1624426800000|2021-06-23 05:40:00|17433|17429|17429|17425|17436|17432|17420|17416|3197
1624427100000|2021-06-23 05:45:00|17434|17420|17436.5|17422.5|17436.5|17422.5|17430.7|17416.7|2
1624427400000|2021-06-23 05:50:00|17436|17422|17435.2|17421.2|17437|17423|17433.8|17419.8|0
1624427700000|2021-06-23 05:55:00|17435.4|17421.4|17440.9|17426.9|17442.3|17428.3|17435.2|17421.2|0
1624428000000|2021-06-23 06:00:00|17441.2|17427.2|17431.4|17417.4|17444.1|17430.1|17431|17417|0
1624428300000|2021-06-23 06:05:00|17431.9|17417.9|17425.8|17411.8|17431.9|17417.9|17424|17410|0
1624428600000|2021-06-23 06:10:00|17425.9|17411.9|17426.5|17412.5|17429.1|17415.1|17424.7|17410.7|0
1624428900000|2021-06-23 06:15:00|17426.9|17412.9|17437.3|17423.3|17438.9|17424.9|17426.9|17412.9|0
1624429200000|2021-06-23 06:20:00|17437.1|17423.1|17436.7|17422.7|17437.9|17423.9|17435.8|17421.8|0
1624429500000|2021-06-23 06:25:00|17436.8|17422.8|17444.6|17430.6|17444.6|17430.6|17436.7|17422.7|0
1624429800000|2021-06-23 06:30:00|17444.5|17430.5|17443.9|17429.9|17446.3|17432.3|17443.9|17429.9|0
1624430100000|2021-06-23 06:35:00|17443.8|17429.8|17450.3|17436.3|17450.7|17436.7|17443.8|17429.8|0
1624430400000|2021-06-23 06:40:00|17450|17436|17470|17456|17470.5|17456.5|17447.6|17433.6|0
1624430700000|2021-06-23 06:45:00|17470.1|17456.1|17465.5|17451.5|17470.1|17456.1|17463.1|17449.1|0
1624431000000|2021-06-23 06:50:00|17465.4|17451.4|17464.1|17450.1|17469.1|17455.1|17464|17450|0
1624431300000|2021-06-23 06:55:00|17464.2|17450.2|17464.5|17450.5|17468.7|17454.7|17461.9|17447.9|0
1624431600000|2021-06-23 07:00:00|17465.1|17451.1|17449.5|17443.5|17465.1|17451.1|17434|17428|955
1624431900000|2021-06-23 07:05:00|17449|17443|17451|17445|17455|17449|17446|17440|464
1624432200000|2021-06-23 07:10:00|17451.5|17445.5|17432|17426|17452|17446|17432|17426|362
1624432500000|2021-06-23 07:15:00|17431|17425|17434|17428|17438.5|17432.5|17428|17422|329
1624432800000|2021-06-23 07:20:00|17433|17427|17431.5|17425.5|17438.5|17432.5|17429.5|17423.5|249
1624433100000|2021-06-23 07:25:00|17432|17426|17421.5|17415.5|17432|17426|17416|17410|521
1624433400000|2021-06-23 07:30:00|17424.5|17418.5|17423|17417|17427|17421|17420|17414|232
1624433700000|2021-06-23 07:35:00|17422|17416|17425|17419|17426|17420|17421|17415|119
1624434000000|2021-06-23 07:40:00|17424.5|17418.5|17429|17423|17430|17424|17422.5|17416.5|151
1624434300000|2021-06-23 07:45:00|17428|17422|17425|17419|17432|17426|17425|17419|188
1624434600000|2021-06-23 07:50:00|17424|17418|17421|17415|17427|17421|17421|17415|120
1624434900000|2021-06-23 07:55:00|17421.5|17415.5|17423.5|17417.5|17424|17418|17412.5|17406.5|263
1624435200000|2021-06-23 08:00:00|17423|17417|17425|17419|17428|17422|17422|17416|196
1624435500000|2021-06-23 08:05:00|17424.5|17418.5|17426|17420|17428|17422|17423|17417|68
1624435800000|2021-06-23 08:10:00|17425.5|17419.5|17423|17417|17426.5|17420.5|17421|17415|120
1624436100000|2021-06-23 08:15:00|17422.5|17416.5|17431|17425|17431|17425|17419|17413|158
1624436400000|2021-06-23 08:20:00|17430|17424|17429.5|17423.5|17431|17425|17428|17422|78
1624436700000|2021-06-23 08:25:00|17429|17423|17424|17418|17429|17423|17423|17417|68
1624437000000|2021-06-23 08:30:00|17423.5|17417.5|17421|17415|17426.5|17420.5|17418|17412|163
1624437300000|2021-06-23 08:35:00|17421.5|17415.5|17427|17421|17427|17421|17421|17415|54
1624437600000|2021-06-23 08:40:00|17428|17422|17426|17420|17429|17423|17423.5|17417.5|63
1624437900000|2021-06-23 08:45:00|17427|17421|17425.5|17419.5|17427.5|17421.5|17424|17418|85
1624438200000|2021-06-23 08:50:00|17425|17419|17425|17419|17426|17420|17423|17417|52
1624438500000|2021-06-23 08:55:00|17424.5|17418.5|17421.5|17415.5|17424.5|17418.5|17418|17412|140
1624438800000|2021-06-23 09:00:00|17421|17415|17411|17405|17423|17417|17411|17405|308
1624439100000|2021-06-23 09:05:00|17410.5|17404.5|17407|17401|17411|17405|17400.5|17394.5|686
1624439400000|2021-06-23 09:10:00|17406|17400|17414|17408|17414|17408|17401.5|17395.5|336
1624439700000|2021-06-23 09:15:00|17415|17409|17411|17405|17415|17409|17411|17405|155
1624440000000|2021-06-23 09:20:00|17410|17404|17412|17406|17413|17407|17410|17404|177
1624440300000|2021-06-23 09:25:00|17411.5|17405.5|17414.5|17408.5|17415|17409|17407|17401|177
1624440600000|2021-06-23 09:30:00|17415|17409|17417|17411|17419|17413|17413|17407|106
1624440900000|2021-06-23 09:35:00|17417.5|17411.5|17418|17412|17421|17415|17417|17411|138
1624441200000|2021-06-23 09:40:00|17417.5|17411.5|17418.5|17412.5|17419.5|17413.5|17417.5|17411.5|159
1624441500000|2021-06-23 09:45:00|17419|17413|17423.5|17417.5|17423.5|17417.5|17418|17412|105
1624441800000|2021-06-23 09:50:00|17424|17418|17424|17418|17428|17422|17424|17418|265
1624442100000|2021-06-23 09:55:00|17423.5|17417.5|17419|17413|17425|17419|17419|17413|89
1624442400000|2021-06-23 10:00:00|17419.5|17413.5|17417.5|17411.5|17419.5|17413.5|17416|17410|93
1624442700000|2021-06-23 10:05:00|17416.5|17410.5|17417|17411|17420|17414|17414|17408|82
1624443000000|2021-06-23 10:10:00|17416.5|17410.5|17418|17412|17418|17412|17414.5|17408.5|91
1624443300000|2021-06-23 10:15:00|17417.5|17411.5|17419|17413|17420|17414|17416|17410|189
1624443600000|2021-06-23 10:20:00|17420|17414|17425|17419|17425.5|17419.5|17417.5|17411.5|69
1624443900000|2021-06-23 10:25:00|17425.5|17419.5|17426|17420|17427|17421|17423.5|17417.5|118
1624444200000|2021-06-23 10:30:00|17425.5|17419.5|17425|17419|17427.5|17421.5|17423.5|17417.5|42
1624444500000|2021-06-23 10:35:00|17424.5|17418.5|17424|17418|17424.5|17418.5|17421|17415|30
1624444800000|2021-06-23 10:40:00|17424.5|17418.5|17423.5|17417.5|17426|17420|17423|17417|24
1624445100000|2021-06-23 10:45:00|17423|17417|17424|17418|17425.5|17419.5|17423|17417|11
1624445400000|2021-06-23 10:50:00|17423|17417|17419|17413|17424|17418|17419|17413|46
1624445700000|2021-06-23 10:55:00|17418|17412|17414|17408|17418|17412|17409|17403|244
1624446000000|2021-06-23 11:00:00|17415.5|17409.5|17411|17405|17415.5|17409.5|17409|17403|190
1624446300000|2021-06-23 11:05:00|17409|17403|17415|17409|17415|17409|17408|17402|189
1624446600000|2021-06-23 11:10:00|17414|17408|17413|17407|17414|17408|17406|17400|237
1624446900000|2021-06-23 11:15:00|17412|17406|17414|17408|17416|17410|17411|17405|44
1624447200000|2021-06-23 11:20:00|17413|17407|17406.5|17400.5|17413.5|17407.5|17401|17395|266
1624447500000|2021-06-23 11:25:00|17407|17401|17408|17402|17408|17402|17402|17396|217
1624447800000|2021-06-23 11:30:00|17407.5|17401.5|17414|17408|17414|17408|17406.5|17400.5|130
1624448100000|2021-06-23 11:35:00|17415|17409|17413.5|17407.5|17415|17409|17408.5|17402.5|140
1624448400000|2021-06-23 11:40:00|17413|17407|17418|17412|17418|17412|17413|17407|73
1624448700000|2021-06-23 11:45:00|17417.5|17411.5|17418|17412|17418|17412|17414|17408|69
1624449000000|2021-06-23 11:50:00|17417.5|17411.5|17418.5|17412.5|17420|17414|17417|17411|77
1624449300000|2021-06-23 11:55:00|17418|17412|17423|17417|17424|17418|17418|17412|127
1624449600000|2021-06-23 12:00:00|17422.5|17416.5|17419|17413|17423.5|17417.5|17419|17413|101
1624449900000|2021-06-23 12:05:00|17420|17414|17422|17416|17423|17417|17419|17413|44
1624450200000|2021-06-23 12:10:00|17422.5|17416.5|17437|17431|17437|17431|17422.5|17416.5|510
1624450500000|2021-06-23 12:15:00|17437.5|17431.5|17436|17430|17441|17435|17435|17429|388
1624450800000|2021-06-23 12:20:00|17435|17429|17435|17429|17440|17434|17434|17428|152
1624451100000|2021-06-23 12:25:00|17434|17428|17431|17425|17436.5|17430.5|17431|17425|158
1624451400000|2021-06-23 12:30:00|17432|17426|17431|17425|17436|17430|17431|17425|115
1624451700000|2021-06-23 12:35:00|17432|17426|17437|17431|17438|17432|17431.5|17425.5|87
1624452000000|2021-06-23 12:40:00|17437.5|17431.5|17437|17431|17442|17436|17436|17430|201
1624452300000|2021-06-23 12:45:00|17436.5|17430.5|17435|17429|17439|17433|17434|17428|73
1624452600000|2021-06-23 12:50:00|17434|17428|17437.5|17431.5|17438|17432|17433.5|17427.5|52
1624452900000|2021-06-23 12:55:00|17437|17431|17437|17431|17438|17432|17435|17429|47
1624453200000|2021-06-23 13:00:00|17436|17430|17435|17429|17437|17431|17434|17428|28
1624453500000|2021-06-23 13:05:00|17436|17430|17437|17431|17439|17433|17436|17430|54
1624453800000|2021-06-23 13:10:00|17435.5|17429.5|17437|17431|17438|17432|17435.5|17429.5|38
1624454100000|2021-06-23 13:15:00|17436.5|17430.5|17434|17428|17439|17433|17433.5|17427.5|69
1624454400000|2021-06-23 13:20:00|17433|17427|17434|17428|17435.5|17429.5|17432|17426|127
1624454700000|2021-06-23 13:25:00|17432.5|17426.5|17430|17424|17433|17427|17428|17422|202
1624455000000|2021-06-23 13:30:00|17431|17425|17448.5|17442.5|17449|17443|17426.5|17420.5|745
1624455300000|2021-06-23 13:35:00|17449|17443|17443|17437|17449.5|17443.5|17442|17436|391
1624455600000|2021-06-23 13:40:00|17443.5|17437.5|17457|17451|17457|17451|17443.5|17437.5|607
1624455900000|2021-06-23 13:45:00|17457.5|17451.5|17453.5|17447.5|17462|17456|17453|17447|676
1624456200000|2021-06-23 13:50:00|17453|17447|17447.5|17441.5|17453|17447|17443.5|17437.5|464
1624456500000|2021-06-23 13:55:00|17447|17441|17456|17450|17460|17454|17446.5|17440.5|361
1624456800000|2021-06-23 14:00:00|17456.5|17450.5|17453.5|17447.5|17461|17455|17450|17444|272
1624457100000|2021-06-23 14:05:00|17454|17448|17459|17453|17461|17455|17452.5|17446.5|206
1624457400000|2021-06-23 14:10:00|17458|17452|17460|17454|17460|17454|17451.5|17445.5|258
1624457700000|2021-06-23 14:15:00|17461|17455|17469|17463|17472|17466|17461|17455|689
1624458000000|2021-06-23 14:20:00|17469.5|17463.5|17467|17461|17472|17466|17464|17458|358
1624458300000|2021-06-23 14:25:00|17467.5|17461.5|17463|17457|17470|17464|17462|17456|199
1624458600000|2021-06-23 14:30:00|17463.5|17457.5|17458|17452|17465|17459|17454|17448|386
1624458900000|2021-06-23 14:35:00|17459|17453|17455|17449|17459.5|17453.5|17455|17449|164
1624459200000|2021-06-23 14:40:00|17456.5|17450.5|17457|17451|17458|17452|17455|17449|84
1624459500000|2021-06-23 14:45:00|17457.5|17451.5|17454|17448|17461|17455|17452|17446|212
1624459800000|2021-06-23 14:50:00|17455|17449|17457|17451|17457.5|17451.5|17452|17446|166
1624460100000|2021-06-23 14:55:00|17456.5|17450.5|17454|17448|17457|17451|17452|17446|135
1624460400000|2021-06-23 15:00:00|17455|17449|17436|17430|17456|17450|17435|17429|805
1624460700000|2021-06-23 15:05:00|17435|17429|17435|17429|17441|17435|17434|17428|394
1624461000000|2021-06-23 15:10:00|17434|17428|17440|17434|17440|17434|17431|17425|290
1624461300000|2021-06-23 15:15:00|17438|17432|17441|17435|17441|17435|17436.5|17430.5|125
1624461600000|2021-06-23 15:20:00|17440.5|17434.5|17443|17437|17443|17437|17439|17433|124
1624461900000|2021-06-23 15:25:00|17442|17436|17440|17434|17445|17439|17440|17434|109
1624462200000|2021-06-23 15:30:00|17439.5|17433.5|17432.5|17426.5|17440|17434|17432|17426|205
1624462500000|2021-06-23 15:35:00|17433.5|17427.5|17439.5|17433.5|17440|17434|17431.5|17425.5|161
1624462800000|2021-06-23 15:40:00|17439|17433|17445|17439|17447|17441|17439|17433|176
1624463100000|2021-06-23 15:45:00|17446|17440|17446|17440|17449|17443|17445|17439|93
1624463400000|2021-06-23 15:50:00|17445|17439|17447.5|17441.5|17448|17442|17444|17438|90
1624463700000|2021-06-23 15:55:00|17448|17442|17446.5|17440.5|17448|17442|17444.5|17438.5|44
1624464000000|2021-06-23 16:00:00|17445.5|17439.5|17447|17441|17447.5|17441.5|17441|17435|88
1624464300000|2021-06-23 16:05:00|17447.5|17441.5|17450|17444|17452|17446|17446|17440|173
1624464600000|2021-06-23 16:10:00|17449|17443|17446|17440|17449.5|17443.5|17446|17440|73
1624464900000|2021-06-23 16:15:00|17445|17439|17441.5|17435.5|17447.5|17441.5|17439|17433|101
1624465200000|2021-06-23 16:20:00|17441|17435|17438|17432|17443|17437|17437|17431|110
1624465500000|2021-06-23 16:25:00|17437|17431|17441.5|17435.5|17442|17436|17437|17431|72
1624465800000|2021-06-23 16:30:00|17441|17435|17438|17432|17441|17435|17434|17428|145
1624466100000|2021-06-23 16:35:00|17437|17431|17416|17410|17437.5|17431.5|17412.5|17406.5|844
1624466400000|2021-06-23 16:40:00|17415|17409|17427.5|17421.5|17428|17422|17411.5|17405.5|305
1624466700000|2021-06-23 16:45:00|17427|17421|17428|17422|17428|17422|17422|17416|136
1624467000000|2021-06-23 16:50:00|17428.5|17422.5|17427|17421|17430|17424|17426|17420|83
1624467300000|2021-06-23 16:55:00|17426|17420|17427|17421|17427|17421|17422|17416|44
1624467600000|2021-06-23 17:00:00|17427.5|17421.5|17429.5|17423.5|17429.5|17423.5|17422|17416|65
1624467900000|2021-06-23 17:05:00|17429|17423|17432|17426|17434|17428|17428|17422|110
1624468200000|2021-06-23 17:10:00|17432.5|17426.5|17435|17429|17435.5|17429.5|17428|17422|109
1624468500000|2021-06-23 17:15:00|17434.5|17428.5|17432|17426|17436|17430|17431|17425|56
1624468800000|2021-06-23 17:20:00|17431.5|17425.5|17435.5|17429.5|17436|17430|17430|17424|56
1624469100000|2021-06-23 17:25:00|17436|17430|17434|17428|17436|17430|17432|17426|68
1624469400000|2021-06-23 17:30:00|17433|17427|17430|17424|17433|17427|17429|17423|29
1624469700000|2021-06-23 17:35:00|17429|17423|17425.5|17419.5|17429.5|17423.5|17425|17419|58
1624470000000|2021-06-23 17:40:00|17426|17420|17426|17420|17428|17422|17425|17419|33
1624470300000|2021-06-23 17:45:00|17426.5|17420.5|17429|17423|17431|17425|17426|17420|33
1624470600000|2021-06-23 17:50:00|17428.5|17422.5|17433.5|17427.5|17434|17428|17428.5|17422.5|49
1624470900000|2021-06-23 17:55:00|17433|17427|17440|17434|17441|17435|17433|17427|109
1624471200000|2021-06-23 18:00:00|17440.5|17434.5|17435|17429|17440.5|17434.5|17435|17429|82
1624471500000|2021-06-23 18:05:00|17435.5|17429.5|17437.5|17431.5|17440|17434|17435.5|17429.5|38
1624471800000|2021-06-23 18:10:00|17437|17431|17434|17428|17438.5|17432.5|17434|17428|23
1624472100000|2021-06-23 18:15:00|17433.5|17427.5|17429.5|17423.5|17433.5|17427.5|17425|17419|83
1624472400000|2021-06-23 18:20:00|17430|17424|17426.5|17420.5|17430|17424|17425|17419|28
1624472700000|2021-06-23 18:25:00|17427|17421|17427.5|17421.5|17432|17426|17426.5|17420.5|31
1624473000000|2021-06-23 18:30:00|17427|17421|17430|17424|17430.5|17424.5|17422.5|17416.5|80
1624473300000|2021-06-23 18:35:00|17431|17425|17431.5|17425.5|17432.5|17426.5|17427.5|17421.5|52
1624473600000|2021-06-23 18:40:00|17432|17426|17426.5|17420.5|17432|17426|17424|17418|45
1624473900000|2021-06-23 18:45:00|17426|17420|17425|17419|17427|17421|17424|17418|29
1624474200000|2021-06-23 18:50:00|17424.5|17418.5|17422|17416|17424.5|17418.5|17421|17415|94
1624474500000|2021-06-23 18:55:00|17423.5|17417.5|17431.5|17425.5|17432|17426|17423.5|17417.5|40
1624474800000|2021-06-23 19:00:00|17431|17425|17429|17423|17432|17426|17427.5|17421.5|33
1624475100000|2021-06-23 19:05:00|17428.5|17422.5|17428|17422|17428.5|17422.5|17424|17418|31
1624475400000|2021-06-23 19:10:00|17428.5|17422.5|17432|17426|17433|17427|17427.5|17421.5|35
1624475700000|2021-06-23 19:15:00|17431|17425|17432.5|17426.5|17432.5|17426.5|17428.5|17422.5|26
1624476000000|2021-06-23 19:20:00|17432|17426|17437.5|17431.5|17438|17432|17431|17425|34
1624476300000|2021-06-23 19:25:00|17437|17431|17443.5|17437.5|17444|17438|17437|17431|158
1624476600000|2021-06-23 19:30:00|17444|17438|17440.5|17434.5|17444.5|17438.5|17440.5|17434.5|80
1624476900000|2021-06-23 19:35:00|17440|17434|17436.5|17430.5|17441|17435|17435|17429|43
1624477200000|2021-06-23 19:40:00|17436|17430|17433.5|17427.5|17437.5|17431.5|17432|17426|35
1624477500000|2021-06-23 19:45:00|17433|17427|17425.5|17419.5|17433.5|17427.5|17422|17416|171
1624477800000|2021-06-23 19:50:00|17425|17419|17420|17414|17425.5|17419.5|17416.5|17410.5|150
1624478100000|2021-06-23 19:55:00|17420.5|17414.5|17422.5|17416.5|17424|17418|17418|17412|64
1624478400000|2021-06-23 20:00:00|17423|17417|17408.5|17402.5|17423|17417|17405.5|17399.5|507
1624478700000|2021-06-23 20:05:00|17409.5|17403.5|17415|17409|17416|17410|17409|17403|45
1624479000000|2021-06-23 20:10:00|17416|17410|17412|17406|17416|17410|17411|17405|35
1624479300000|2021-06-23 20:15:00|17412.5|17406.5|17409|17403|17412.5|17406.5|17408.5|17402.5|62
1624479600000|2021-06-23 20:20:00|17406|17400|17387.5|17381.5|17406|17400|17383.5|17377.5|902
1624479900000|2021-06-23 20:25:00|17386.5|17380.5|17386.5|17380.5|17391.5|17385.5|17382.5|17376.5|318
1624480200000|2021-06-23 20:30:00|17385.5|17379.5|17383|17377|17388|17382|17379|17373|239
1624480500000|2021-06-23 20:35:00|17382.5|17376.5|17386.5|17380.5|17387.5|17381.5|17381|17375|95
1624480800000|2021-06-23 20:40:00|17385.5|17379.5|17396|17390|17397.5|17391.5|17385|17379|104
1624481100000|2021-06-23 20:45:00|17399|17393|17404.5|17398.5|17406.5|17400.5|17399|17393|114
1624481400000|2021-06-23 20:50:00|17404|17398|17403.5|17397.5|17404.5|17398.5|17395.5|17389.5|107
1624481700000|2021-06-23 20:55:00|17404|17398|17411|17405|17421.5|17415.5|17399.5|17393.5|214
1624482000000|2021-06-23 21:00:00|17415.7|17401.7|17415.4|17401.4|17415.9|17401.9|17414.9|17400.9|0
1624482300000|2021-06-23 21:05:00|17415.3|17401.3|17414.5|17400.5|17415.4|17401.4|17414.5|17400.5|0
1624482600000|2021-06-23 21:10:00|17414.4|17400.4|17414.7|17400.7|17414.8|17400.8|17414.4|17400.4|0
1624482900000|2021-06-23 21:15:00|17414.3|17400.3|17414.2|17400.2|17415|17401|17414.1|17400.1|0
1624483200000|2021-06-23 21:20:00|17414.9|17400.9|17415.2|17401.2|17415.3|17401.3|17414.2|17400.2|0
1624483500000|2021-06-23 21:25:00|17414.9|17400.9|17415|17401|17415.3|17401.3|17414.8|17400.8|0
1624483800000|2021-06-23 21:30:00|17416.5|17402.5|17415.6|17401.6|17416.5|17402.5|17415.5|17401.5|0
1624484100000|2021-06-23 21:35:00|17415.4|17401.4|17415.3|17401.3|17415.6|17401.6|17415.3|17401.3|0
1624484400000|2021-06-23 21:40:00|17415.5|17401.5|17415.7|17401.7|17415.7|17401.7|17415.5|17401.5|0
1624484700000|2021-06-23 21:45:00|17415.9|17401.9|17415.6|17401.6|17416.1|17402.1|17415.6|17401.6|0
1624485000000|2021-06-23 21:50:00|17415.5|17401.5|17415.3|17401.3|17415.5|17401.5|17415|17401|0
1624485300000|2021-06-23 21:55:00|17415.4|17401.4|17417.1|17403.1|17417.2|17403.2|17415.4|17401.4|0
1624485600000|2021-06-23 22:00:00|17415.7|17401.7|17418.2|17404.2|17418.9|17404.9|17411.1|17397.1|0
1624485900000|2021-06-23 22:05:00|17418.9|17404.9|17418.9|17404.9|17420.4|17406.4|17417.9|17403.9|0
1624486200000|2021-06-23 22:10:00|17419.3|17405.3|17419.7|17405.7|17420.4|17406.4|17418.2|17404.2|0
1624486500000|2021-06-23 22:15:00|17418.9|17404.9|17418.9|17404.9|17418.9|17404.9|17417.5|17403.5|0
1624486800000|2021-06-23 22:20:00|17419.3|17405.3|17420.4|17406.4|17420.4|17406.4|17418.2|17404.2|0
1624487100000|2021-06-23 22:25:00|17419.7|17405.7|17418.2|17404.2|17419.7|17405.7|17417.5|17403.5|0
1624487400000|2021-06-23 22:30:00|17418.9|17404.9|17420.4|17406.4|17421.1|17407.1|17418.9|17404.9|0
1624487700000|2021-06-23 22:35:00|17421.1|17407.1|17419.7|17405.7|17421.1|17407.1|17419.7|17405.7|0
1624488000000|2021-06-23 22:40:00|17420|17406|17420.4|17406.4|17421.1|17407.1|17419.7|17405.7|0
1624488300000|2021-06-23 22:45:00|17420.1|17406.1|17421.1|17407.1|17421.1|17407.1|17419|17405|0
1624488600000|2021-06-23 22:50:00|17421.9|17407.9|17420.4|17406.4|17421.9|17407.9|17420.4|17406.4|0
1624488900000|2021-06-23 22:55:00|17421.1|17407.1|17421.3|17407.3|17422|17408|17420.6|17406.6|0
1624489200000|2021-06-23 23:00:00|17420.6|17406.6|17422|17408|17422.3|17408.3|17420.6|17406.6|0
1624489500000|2021-06-23 23:05:00|17423.5|17409.5|17423.3|17409.3|17426.1|17412.1|17423.3|17409.3|0
1624489800000|2021-06-23 23:10:00|17424|17410|17421.3|17407.3|17424.9|17410.9|17421.3|17407.3|0
1624490100000|2021-06-23 23:15:00|17421.7|17407.7|17424.9|17410.9|17424.9|17410.9|17421.3|17407.3|0
1624490400000|2021-06-23 23:20:00|17424.2|17410.2|17427|17413|17427|17413|17422.7|17408.7|0
1624490700000|2021-06-23 23:25:00|17425.6|17411.6|17427.1|17413.1|17428.4|17414.4|17425.6|17411.6|0
1624491000000|2021-06-23 23:30:00|17427.8|17413.8|17426.9|17412.9|17428.8|17414.8|17426.9|17412.9|0
1624491300000|2021-06-23 23:35:00|17426.6|17412.6|17426.2|17412.2|17426.6|17412.6|17426.2|17412.2|0
1624491600000|2021-06-23 23:40:00|17426.4|17412.4|17427.8|17413.8|17427.8|17413.8|17426.4|17412.4|0
1624491900000|2021-06-23 23:45:00|17427.1|17413.1|17427.1|17413.1|17427.8|17413.8|17427.1|17413.1|0
1624492200000|2021-06-23 23:50:00|17426.4|17412.4|17426|17412|17427.1|17413.1|17426|17412|0
1624492500000|2021-06-23 23:55:00|17425.7|17411.7|17427.5|17413.5|17427.5|17413.5|17425.3|17411.3|0
1624492800000|2021-06-24 00:00:00|17427.1|17413.1|17428.3|17414.3|17428.9|17414.9|17426.8|17412.8|0
1624493100000|2021-06-24 00:05:00|17427.6|17413.6|17429|17415|17429|17415|17427.6|17413.6|0
1624493400000|2021-06-24 00:10:00|17430.4|17416.4|17430.4|17416.4|17430.4|17416.4|17428.3|17414.3|0
1624493700000|2021-06-24 00:15:00|17429.7|17415.7|17437|17423|17437.5|17423.5|17428.3|17414.3|0
1624494000000|2021-06-24 00:20:00|17437.5|17423.5|17440|17426|17440|17426|17437.5|17423.5|0
1624494300000|2021-06-24 00:25:00|17439.8|17425.8|17437.5|17423.5|17440|17426|17435.6|17421.6|0
1624494600000|2021-06-24 00:30:00|17437|17423|17433.4|17419.4|17438|17424|17432.4|17418.4|0
1624494900000|2021-06-24 00:35:00|17433.8|17419.8|17438.4|17424.4|17439.4|17425.4|17433.3|17419.3|0
1624495200000|2021-06-24 00:40:00|17437.9|17423.9|17437|17423|17438.9|17424.9|17435.6|17421.6|0
1624495500000|2021-06-24 00:45:00|17437.5|17423.5|17457.1|17453.1|17460.6|17456.6|17437.5|17423.5|2860
1624495800000|2021-06-24 00:50:00|17456.1|17452.1|17462.1|17458.1|17462.1|17458.1|17454.1|17450.1|941
1624496100000|2021-06-24 00:55:00|17460.6|17456.6|17466.1|17462.1|17466.1|17462.1|17456.6|17452.6|950
1624496400000|2021-06-24 01:00:00|17465.1|17461.1|17447.1|17443.1|17466.1|17462.1|17441.1|17437.1|2996
1624496700000|2021-06-24 01:05:00|17447.6|17443.6|17437.1|17433.1|17454.6|17450.6|17430.6|17426.6|3056
1624497000000|2021-06-24 01:10:00|17437.6|17433.6|17429.1|17425.1|17448.6|17444.6|17424.6|17420.6|2011
1624497300000|2021-06-24 01:15:00|17429.6|17425.6|17432.1|17428.1|17446.1|17442.1|17428.1|17424.1|1827
1624497600000|2021-06-24 01:20:00|17433.1|17429.1|17444.1|17440.1|17445.1|17441.1|17425.1|17421.1|1865
1624497900000|2021-06-24 01:25:00|17444.6|17440.6|17490.6|17486.6|17493.6|17489.6|17444.6|17440.6|6067
1624498200000|2021-06-24 01:30:00|17492.1|17488.1|17502.1|17498.1|17505.1|17501.1|17486.6|17482.6|4113
1624498500000|2021-06-24 01:35:00|17502.6|17498.6|17510.1|17506.1|17520.6|17516.6|17502.6|17498.6|3579
1624498800000|2021-06-24 01:40:00|17510.6|17506.6|17521.6|17517.6|17529.1|17525.1|17506.6|17502.6|2769
1624499100000|2021-06-24 01:45:00|17522.1|17518.1|17511.6|17507.6|17539.6|17535.6|17506.6|17502.6|3444
1624499400000|2021-06-24 01:50:00|17509.6|17505.6|17542.1|17538.1|17543.1|17539.1|17499.6|17495.6|3265
1624499700000|2021-06-24 01:55:00|17542.6|17538.6|17536.1|17532.1|17544.1|17540.1|17525.1|17521.1|1701
1624500000000|2021-06-24 02:00:00|17535.6|17531.6|17535.1|17531.1|17538.1|17534.1|17525.1|17521.1|1057
1624500300000|2021-06-24 02:05:00|17535.6|17531.6|17528.1|17524.1|17537.6|17533.6|17511.1|17507.1|1886
1624500600000|2021-06-24 02:10:00|17528.6|17524.6|17523.6|17519.6|17529.1|17525.1|17513.1|17509.1|823
1624500900000|2021-06-24 02:15:00|17523.1|17519.1|17533.6|17529.6|17535.1|17531.1|17517.1|17513.1|1078
1624501200000|2021-06-24 02:20:00|17535.6|17531.6|17530.1|17526.1|17541.1|17537.1|17528.1|17524.1|906
1624501500000|2021-06-24 02:25:00|17532.1|17528.1|17525.1|17521.1|17535.1|17531.1|17521.1|17517.1|675
1624501800000|2021-06-24 02:30:00|17524.6|17520.6|17536.1|17532.1|17537.1|17533.1|17524.6|17520.6|659
1624502100000|2021-06-24 02:35:00|17535.6|17531.6|17555.6|17551.6|17557.1|17553.1|17535.6|17531.6|2930
1624502400000|2021-06-24 02:40:00|17555.1|17551.1|17555.6|17551.6|17559.1|17555.1|17549.1|17545.1|1255
1624502700000|2021-06-24 02:45:00|17555.1|17551.1|17546.1|17542.1|17558.6|17554.6|17546.1|17542.1|1018
1624503000000|2021-06-24 02:50:00|17547.1|17543.1|17547.1|17543.1|17555.1|17551.1|17539.6|17535.6|948
1624503300000|2021-06-24 02:55:00|17546.1|17542.1|17544.1|17540.1|17550.1|17546.1|17540.1|17536.1|679
1624503600000|2021-06-24 03:00:00|17543.6|17539.6|17504.6|17500.6|17546.6|17542.6|17487.1|17483.1|4804
1624503900000|2021-06-24 03:05:00|17503.6|17499.6|17489|17485|17508.1|17504.1|17484|17480|3185
1624504200000|2021-06-24 03:10:00|17488|17484|17496|17492|17502|17498|17485.5|17481.5|1515
1624504500000|2021-06-24 03:15:00|17494|17490|17506|17502|17506|17502|17485.5|17481.5|1596
1624504800000|2021-06-24 03:20:00|17505|17501|17503.5|17499.5|17506.5|17502.5|17497.5|17493.5|834
1624505100000|2021-06-24 03:25:00|17502|17498|17495.5|17491.5|17502.5|17498.5|17491.5|17487.5|883
1624505400000|2021-06-24 03:30:00|17494.5|17490.5|17501.5|17497.5|17506.5|17502.5|17490.5|17486.5|848
1624505700000|2021-06-24 03:35:00|17502|17498|17503.5|17499.5|17505.5|17501.5|17497.5|17493.5|515
1624506000000|2021-06-24 03:40:00|17503|17499|17495.5|17491.5|17506|17502|17494.5|17490.5|407
1624506300000|2021-06-24 03:45:00|17495|17491|17517.5|17513.5|17521.5|17517.5|17491|17487|1321
1624506600000|2021-06-24 03:50:00|17518|17514|17517.5|17513.5|17520.5|17516.5|17511.5|17507.5|576
1624506900000|2021-06-24 03:55:00|17518.5|17514.5|17527.5|17523.5|17529|17525|17513.5|17509.5|718
1624507200000|2021-06-24 04:00:00|17527|17523|17525.5|17521.5|17532|17528|17523|17519|992
1624507500000|2021-06-24 04:05:00|17526|17522|17515.5|17511.5|17529.5|17525.5|17508|17504|745
1624507800000|2021-06-24 04:10:00|17516.5|17512.5|17514|17510|17518.5|17514.5|17507.5|17503.5|624
1624508100000|2021-06-24 04:15:00|17513.5|17509.5|17524|17520|17528.5|17524.5|17511.5|17507.5|651
1624508400000|2021-06-24 04:20:00|17523.5|17519.5|17527.5|17523.5|17533|17529|17523|17519|691
1624508700000|2021-06-24 04:25:00|17528|17524|17534.5|17530.5|17540.5|17536.5|17527.5|17523.5|1030
1624509000000|2021-06-24 04:30:00|17535|17531|17531|17527|17536.5|17532.5|17530.5|17526.5|318
1624509300000|2021-06-24 04:35:00|17530.5|17526.5|17534|17530|17536.5|17532.5|17529.5|17525.5|211
1624509600000|2021-06-24 04:40:00|17534.5|17530.5|17539|17535|17542.5|17538.5|17530.5|17526.5|556
1624509900000|2021-06-24 04:45:00|17539.5|17535.5|17539.5|17535.5|17541.5|17537.5|17533.5|17529.5|386
1624510200000|2021-06-24 04:50:00|17540.5|17536.5|17543.5|17539.5|17549|17545|17537.5|17533.5|772
1624510500000|2021-06-24 04:55:00|17544.5|17540.5|17542|17538|17547.5|17543.5|17538.5|17534.5|586
1624510800000|2021-06-24 05:00:00|17543|17539|17537.5|17533.5|17548.5|17544.5|17534.5|17530.5|1066
1624511100000|2021-06-24 05:05:00|17538.5|17534.5|17540|17536|17552|17548|17537.5|17533.5|1030
1624511400000|2021-06-24 05:10:00|17541|17537|17523|17519|17546.5|17542.5|17520|17516|1057
1624511700000|2021-06-24 05:15:00|17522.5|17518.5|17517.5|17513.5|17532.5|17528.5|17513.5|17509.5|1338
1624512000000|2021-06-24 05:20:00|17518.5|17514.5|17519.5|17515.5|17521.5|17517.5|17514.5|17510.5|862
1624512300000|2021-06-24 05:25:00|17520|17516|17515.5|17511.5|17520.5|17516.5|17509.5|17505.5|2708
1624512600000|2021-06-24 05:30:00|17514.6|17510.6|17523.6|17519.6|17528.6|17524.6|17512.6|17508.6|1413
1624512900000|2021-06-24 05:35:00|17523.1|17519.1|17515.6|17511.6|17526.1|17522.1|17515.1|17511.1|952
1624513200000|2021-06-24 05:40:00|17515.1|17511.1|17503.1|17499.1|17515.6|17511.6|17502.1|17498.1|1914
1624513500000|2021-06-24 05:45:00|17509.6|17495.6|17510.5|17496.5|17511|17497|17507.8|17493.8|6
1624513800000|2021-06-24 05:50:00|17509.9|17495.9|17511|17497|17511.5|17497.5|17509.2|17495.2|0
1624514100000|2021-06-24 05:55:00|17511.2|17497.2|17510.1|17496.1|17513.1|17499.1|17509.2|17495.2|0
1624514400000|2021-06-24 06:00:00|17508.5|17494.5|17513|17499|17514.2|17500.2|17507.8|17493.8|0
1624514700000|2021-06-24 06:05:00|17512.5|17498.5|17521.5|17507.5|17522.4|17508.4|17511.9|17497.9|0
1624515000000|2021-06-24 06:10:00|17521.2|17507.2|17518.8|17504.8|17522.4|17508.4|17517.4|17503.4|0
1624515300000|2021-06-24 06:15:00|17518.7|17504.7|17522.9|17508.9|17525|17511|17509.9|17495.9|0
1624515600000|2021-06-24 06:20:00|17525|17511|17526.3|17512.3|17528.7|17514.7|17523.5|17509.5|0
1624515900000|2021-06-24 06:25:00|17526.2|17512.2|17527.6|17513.6|17527.6|17513.6|17524.2|17510.2|0
1624516200000|2021-06-24 06:30:00|17525.5|17511.5|17522.9|17508.9|17525.5|17511.5|17513|17499|0
1624516500000|2021-06-24 06:35:00|17523|17509|17517.1|17503.1|17526.2|17512.2|17516.7|17502.7|0
1624516800000|2021-06-24 06:40:00|17517|17503|17520.3|17506.3|17521.3|17507.3|17514.3|17500.3|0
1624517100000|2021-06-24 06:45:00|17520.2|17506.2|17514.9|17500.9|17521|17507|17514.5|17500.5|0
1624517400000|2021-06-24 06:50:00|17514.8|17500.8|17514.9|17500.9|17517|17503|17512.9|17498.9|0
1624517700000|2021-06-24 06:55:00|17515|17501|17515.9|17501.9|17519.1|17505.1|17514.6|17500.6|0
1624518000000|2021-06-24 07:00:00|17516.2|17502.2|17523.6|17517.6|17523.6|17517.6|17513.1|17502.2|739
1624518300000|2021-06-24 07:05:00|17523.1|17517.1|17527.6|17521.6|17531.6|17525.6|17523.1|17517.1|401
1624518600000|2021-06-24 07:10:00|17527.1|17521.1|17525.6|17519.6|17527.6|17521.6|17524.6|17518.6|140
1624518900000|2021-06-24 07:15:00|17526.1|17520.1|17520.6|17514.6|17527.6|17521.6|17519.6|17513.6|189
1624519200000|2021-06-24 07:20:00|17521.6|17515.6|17522.1|17516.1|17523.6|17517.6|17518.6|17512.6|106
1624519500000|2021-06-24 07:25:00|17521.6|17515.6|17518.6|17512.6|17523.1|17517.1|17516.6|17510.6|138
1624519800000|2021-06-24 07:30:00|17517.6|17511.6|17518.1|17512.1|17519.6|17513.6|17512.6|17506.6|161
1624520100000|2021-06-24 07:35:00|17517.6|17511.6|17526.6|17520.6|17526.6|17520.6|17516.1|17510.1|117
1624520400000|2021-06-24 07:40:00|17527.6|17521.6|17524.1|17518.1|17527.6|17521.6|17523.6|17517.6|156
1624520700000|2021-06-24 07:45:00|17524.6|17518.6|17526.6|17520.6|17527.6|17521.6|17523.1|17517.1|86
1624521000000|2021-06-24 07:50:00|17525.6|17519.6|17525.1|17519.1|17526.6|17520.6|17524.6|17518.6|23
1624521300000|2021-06-24 07:55:00|17525.6|17519.6|17523.1|17517.1|17527.1|17521.1|17523.1|17517.1|93
1624521600000|2021-06-24 08:00:00|17522.6|17516.6|17531.6|17525.6|17531.6|17525.6|17520.1|17514.1|300
1624521900000|2021-06-24 08:05:00|17531.1|17525.1|17532.6|17526.6|17534.1|17528.1|17529.6|17523.6|262
1624522200000|2021-06-24 08:10:00|17532.1|17526.1|17531.6|17525.6|17532.6|17526.6|17529.6|17523.6|74
1624522500000|2021-06-24 08:15:00|17532.1|17526.1|17535.6|17529.6|17535.6|17529.6|17531.1|17525.1|202
1624522800000|2021-06-24 08:20:00|17535.1|17529.1|17533.6|17527.6|17538.6|17532.6|17533.6|17527.6|280
1624523100000|2021-06-24 08:25:00|17533.1|17527.1|17535.1|17529.1|17536.1|17530.1|17532.6|17526.6|50
1624523400000|2021-06-24 08:30:00|17535.6|17529.6|17534.6|17528.6|17537.6|17531.6|17534.1|17528.1|76
1624523700000|2021-06-24 08:35:00|17535.6|17529.6|17533.6|17527.6|17535.6|17529.6|17530.6|17524.6|85
1624524000000|2021-06-24 08:40:00|17533.1|17527.1|17535.6|17529.6|17535.6|17529.6|17531.6|17525.6|91
1624524300000|2021-06-24 08:45:00|17535.1|17529.1|17533.6|17527.6|17535.6|17529.6|17533.6|17527.6|30
1624524600000|2021-06-24 08:50:00|17533.1|17527.1|17533.1|17527.1|17533.6|17527.6|17531.6|17525.6|56
1624524900000|2021-06-24 08:55:00|17533.6|17527.6|17536.6|17530.6|17536.6|17530.6|17532.6|17526.6|115
1624525200000|2021-06-24 09:00:00|17537.6|17531.6|17538.6|17532.6|17538.6|17532.6|17536.6|17530.6|51
1624525500000|2021-06-24 09:05:00|17540.1|17534.1|17540.6|17534.6|17542.6|17536.6|17537.6|17531.6|199
1624525800000|2021-06-24 09:10:00|17541.6|17535.6|17546.1|17540.1|17549.6|17543.6|17540.6|17534.6|413
1624526100000|2021-06-24 09:15:00|17546.6|17540.6|17546.6|17540.6|17548.6|17542.6|17545.6|17539.6|142
1624526400000|2021-06-24 09:20:00|17547.6|17541.6|17545.6|17539.6|17548.6|17542.6|17545.6|17539.6|120
1624526700000|2021-06-24 09:25:00|17545.1|17539.1|17541.6|17535.6|17546.1|17540.1|17541.1|17535.1|98
1624527000000|2021-06-24 09:30:00|17542.6|17536.6|17546.6|17540.6|17546.6|17540.6|17542.1|17536.1|89
1624527300000|2021-06-24 09:35:00|17545.6|17539.6|17543.1|17537.1|17545.6|17539.6|17543.1|17537.1|57
1624527600000|2021-06-24 09:40:00|17542.6|17536.6|17539.6|17533.6|17542.6|17536.6|17539.6|17533.6|46
1624527900000|2021-06-24 09:45:00|17540.6|17534.6|17540.1|17534.1|17540.6|17534.6|17537.1|17531.1|103
1624528200000|2021-06-24 09:50:00|17539.6|17533.6|17540.6|17534.6|17541.1|17535.1|17539.6|17533.6|37
1624528500000|2021-06-24 09:55:00|17540.1|17534.1|17539.6|17533.6|17542.6|17536.6|17537.1|17531.1|113
1624528800000|2021-06-24 10:00:00|17540.1|17534.1|17538.6|17532.6|17540.1|17534.1|17537.6|17531.6|37
1624529100000|2021-06-24 10:05:00|17539.1|17533.1|17540.6|17534.6|17541.6|17535.6|17539.1|17533.1|14
1624529400000|2021-06-24 10:10:00|17541.1|17535.1|17542.6|17536.6|17543.1|17537.1|17540.6|17534.6|33
1624529700000|2021-06-24 10:15:00|17542.1|17536.1|17545.6|17539.6|17547.6|17541.6|17541.6|17535.6|87
1624530000000|2021-06-24 10:20:00|17545.1|17539.1|17544.6|17538.6|17546.6|17540.6|17544.6|17538.6|31
1624530300000|2021-06-24 10:25:00|17545.1|17539.1|17545.6|17539.6|17547.6|17541.6|17545.1|17539.1|76
1624530600000|2021-06-24 10:30:00|17545.1|17539.1|17542.6|17536.6|17545.1|17539.1|17542.6|17536.6|30
1624530900000|2021-06-24 10:35:00|17543.1|17537.1|17542.6|17536.6|17544.6|17538.6|17540.1|17534.1|66
1624531200000|2021-06-24 10:40:00|17543.1|17537.1|17541.6|17535.6|17543.6|17537.6|17541.6|17535.6|37
1624531500000|2021-06-24 10:45:00|17542.1|17536.1|17544.1|17538.1|17544.1|17538.1|17541.6|17535.6|11
1624531800000|2021-06-24 10:50:00|17543.6|17537.6|17543.6|17537.6|17546.6|17540.6|17543.6|17537.6|47
1624532100000|2021-06-24 10:55:00|17543.1|17537.1|17539.6|17533.6|17543.1|17537.1|17538.6|17532.6|55
1624532400000|2021-06-24 11:00:00|17540.1|17534.1|17541.6|17535.6|17541.6|17535.6|17536.6|17530.6|85
1624532700000|2021-06-24 11:05:00|17541.1|17535.1|17541.6|17535.6|17543.6|17537.6|17540.6|17534.6|71
1624533000000|2021-06-24 11:10:00|17540.6|17534.6|17539.1|17533.1|17541.1|17535.1|17538.1|17532.1|51
1624533300000|2021-06-24 11:15:00|17538.6|17532.6|17536.6|17530.6|17539.6|17533.6|17536.6|17530.6|24
1624533600000|2021-06-24 11:20:00|17535.6|17529.6|17541.1|17535.1|17541.1|17535.1|17535.6|17529.6|62
1624533900000|2021-06-24 11:25:00|17540.6|17534.6|17538.6|17532.6|17540.6|17534.6|17537.6|17531.6|44
1624534200000|2021-06-24 11:30:00|17539.1|17533.1|17537.6|17531.6|17541.1|17535.1|17536.6|17530.6|55
1624534500000|2021-06-24 11:35:00|17538.6|17532.6|17541.6|17535.6|17541.6|17535.6|17538.6|17532.6|47
1624534800000|2021-06-24 11:40:00|17542.1|17536.1|17539.1|17533.1|17542.1|17536.1|17539.1|17533.1|37
1624535100000|2021-06-24 11:45:00|17539.6|17533.6|17543.6|17537.6|17543.6|17537.6|17538.6|17532.6|35
1624535400000|2021-06-24 11:50:00|17544.1|17538.1|17543.6|17537.6|17544.6|17538.6|17543.1|17537.1|41
1624535700000|2021-06-24 11:55:00|17544.1|17538.1|17545.6|17539.6|17545.6|17539.6|17543.6|17537.6|48
1624536000000|2021-06-24 12:00:00|17544.1|17538.1|17553.1|17547.1|17554.1|17548.1|17543.1|17537.1|358
1624536300000|2021-06-24 12:05:00|17552.6|17546.6|17557.6|17551.6|17561.1|17555.1|17552.6|17546.6|587
1624536600000|2021-06-24 12:10:00|17556.6|17550.6|17555.6|17549.6|17557.6|17551.6|17553.6|17547.6|167
1624536900000|2021-06-24 12:15:00|17556.6|17550.6|17554.1|17548.1|17557.6|17551.6|17553.6|17547.6|81
1624537200000|2021-06-24 12:20:00|17553.6|17547.6|17556.6|17550.6|17557.6|17551.6|17553.6|17547.6|62
1624537500000|2021-06-24 12:25:00|17557.6|17551.6|17556.1|17550.1|17558.6|17552.6|17555.6|17549.6|84
1624537800000|2021-06-24 12:30:00|17557.1|17551.1|17547.6|17541.6|17557.1|17551.1|17543.6|17537.6|278
1624538100000|2021-06-24 12:35:00|17547.1|17541.1|17549.1|17543.1|17549.6|17543.6|17546.6|17540.6|100
1624538400000|2021-06-24 12:40:00|17548.6|17542.6|17546.6|17540.6|17550.6|17544.6|17545.6|17539.6|64
1624538700000|2021-06-24 12:45:00|17547.1|17541.1|17543.6|17537.6|17547.1|17541.1|17540.1|17534.1|197
1624539000000|2021-06-24 12:50:00|17543.1|17537.1|17541.1|17535.1|17545.6|17539.6|17539.6|17533.6|117
1624539300000|2021-06-24 12:55:00|17540.6|17534.6|17545.6|17539.6|17547.6|17541.6|17540.6|17534.6|108
1624539600000|2021-06-24 13:00:00|17544.6|17538.6|17545.6|17539.6|17546.6|17540.6|17544.6|17538.6|50
1624539900000|2021-06-24 13:05:00|17546.6|17540.6|17551.6|17545.6|17551.6|17545.6|17545.6|17539.6|94
1624540200000|2021-06-24 13:10:00|17550.6|17544.6|17552.1|17546.1|17553.6|17547.6|17549.1|17543.1|100
1624540500000|2021-06-24 13:15:00|17552.6|17546.6|17550.6|17544.6|17553.6|17547.6|17550.6|17544.6|56
1624540800000|2021-06-24 13:20:00|17551.1|17545.1|17553.6|17547.6|17557.1|17551.1|17550.6|17544.6|161
1624541100000|2021-06-24 13:25:00|17553.1|17547.1|17564.6|17558.6|17566.1|17560.1|17552.6|17546.6|568
1624541400000|2021-06-24 13:30:00|17565.1|17559.1|17567.6|17561.6|17570.1|17564.1|17560.1|17554.1|840
1624541700000|2021-06-24 13:35:00|17568.6|17562.6|17574.6|17568.6|17575.1|17569.1|17568.6|17562.6|585
1624542000000|2021-06-24 13:40:00|17575.1|17569.1|17572.6|17566.6|17578.6|17572.6|17570.6|17564.6|589
1624542300000|2021-06-24 13:45:00|17573.1|17567.1|17572.6|17566.6|17576.1|17570.1|17568.6|17562.6|302
1624542600000|2021-06-24 13:50:00|17573.6|17567.6|17572.6|17566.6|17575.6|17569.6|17569.6|17563.6|234
1624542900000|2021-06-24 13:55:00|17573.6|17567.6|17574.6|17568.6|17576.6|17570.6|17569.6|17563.6|215
1624543200000|2021-06-24 14:00:00|17575.1|17569.1|17576.1|17570.1|17581.1|17575.1|17571.6|17565.6|410
1624543500000|2021-06-24 14:05:00|17576.6|17570.6|17577.6|17571.6|17582.1|17576.1|17576.6|17570.6|271
1624543800000|2021-06-24 14:10:00|17578.1|17572.1|17577.1|17571.1|17578.1|17572.1|17575.6|17569.6|120
1624544100000|2021-06-24 14:15:00|17576.6|17570.6|17581.6|17575.6|17582.6|17576.6|17576.6|17570.6|194
1624544400000|2021-06-24 14:20:00|17581.1|17575.1|17584.6|17578.6|17585.6|17579.6|17579.6|17573.6|297
1624544700000|2021-06-24 14:25:00|17585.1|17579.1|17587.6|17581.6|17587.6|17581.6|17581.6|17575.6|239
1624545000000|2021-06-24 14:30:00|17588.6|17582.6|17586.1|17580.1|17589.6|17583.6|17583.1|17577.1|241
1624545300000|2021-06-24 14:35:00|17586.6|17580.6|17593.6|17587.6|17594.1|17588.1|17584.6|17578.6|330
1624545600000|2021-06-24 14:40:00|17593.1|17587.1|17594.6|17588.6|17594.6|17588.6|17589.6|17583.6|265
1624545900000|2021-06-24 14:45:00|17593.6|17587.6|17585.6|17579.6|17593.6|17587.6|17585.6|17579.6|250
1624546200000|2021-06-24 14:50:00|17586.6|17580.6|17583.6|17577.6|17587.6|17581.6|17582.6|17576.6|230
1624546500000|2021-06-24 14:55:00|17584.6|17578.6|17584.1|17578.1|17587.6|17581.6|17583.6|17577.6|123
1624546800000|2021-06-24 15:00:00|17583.6|17577.6|17588.6|17582.6|17589.6|17583.6|17583.6|17577.6|118
1624547100000|2021-06-24 15:05:00|17587.6|17581.6|17591.6|17585.6|17591.6|17585.6|17586.6|17580.6|156
1624547400000|2021-06-24 15:10:00|17590.6|17584.6|17587.6|17581.6|17592.6|17586.6|17587.6|17581.6|155
1624547700000|2021-06-24 15:15:00|17587.1|17581.1|17583.6|17577.6|17587.6|17581.6|17583.1|17577.1|108
1624548000000|2021-06-24 15:20:00|17584.1|17578.1|17584.6|17578.6|17585.1|17579.1|17578.1|17572.1|300
1624548300000|2021-06-24 15:25:00|17583.6|17577.6|17586.6|17580.6|17586.6|17580.6|17582.6|17576.6|76
1624548600000|2021-06-24 15:30:00|17587.6|17581.6|17585.6|17579.6|17590.1|17584.1|17585.6|17579.6|132
1624548900000|2021-06-24 15:35:00|17586.6|17580.6|17583.6|17577.6|17587.6|17581.6|17582.6|17576.6|100
1624549200000|2021-06-24 15:40:00|17583.1|17577.1|17583.1|17577.1|17584.6|17578.6|17580.6|17574.6|167
1624549500000|2021-06-24 15:45:00|17583.6|17577.6|17587.6|17581.6|17587.6|17581.6|17582.6|17576.6|57
1624549800000|2021-06-24 15:50:00|17588.6|17582.6|17583.1|17577.1|17588.6|17582.6|17582.6|17576.6|73
1624550100000|2021-06-24 15:55:00|17583.6|17577.6|17584.1|17578.1|17585.1|17579.1|17582.6|17576.6|66
1624550400000|2021-06-24 16:00:00|17584.6|17578.6|17585.6|17579.6|17585.6|17579.6|17582.6|17576.6|82
1624550700000|2021-06-24 16:05:00|17586.1|17580.1|17588.6|17582.6|17588.6|17582.6|17586.1|17580.1|101
1624551000000|2021-06-24 16:10:00|17589.6|17583.6|17591.1|17585.1|17597.6|17591.6|17589.1|17583.1|645
1624551300000|2021-06-24 16:15:00|17591.6|17585.6|17594.6|17588.6|17594.6|17588.6|17590.6|17584.6|72
1624551600000|2021-06-24 16:20:00|17595.1|17589.1|17592.6|17586.6|17598.6|17592.6|17592.6|17586.6|119
1624551900000|2021-06-24 16:25:00|17593.6|17587.6|17591.6|17585.6|17594.1|17588.1|17591.6|17585.6|72
1624552200000|2021-06-24 16:30:00|17592.1|17586.1|17592.6|17586.6|17593.1|17587.1|17589.6|17583.6|76
1624552500000|2021-06-24 16:35:00|17593.1|17587.1|17591.6|17585.6|17594.1|17588.1|17591.6|17585.6|107
1624552800000|2021-06-24 16:40:00|17592.1|17586.1|17591.6|17585.6|17594.6|17588.6|17591.6|17585.6|63
1624553100000|2021-06-24 16:45:00|17592.1|17586.1|17587.6|17581.6|17593.1|17587.1|17587.6|17581.6|88
1624553400000|2021-06-24 16:50:00|17586.6|17580.6|17589.6|17583.6|17590.6|17584.6|17584.6|17578.6|202
1624553700000|2021-06-24 16:55:00|17590.1|17584.1|17583.6|17577.6|17590.1|17584.1|17581.6|17575.6|223
1624554000000|2021-06-24 17:00:00|17583.1|17577.1|17590.6|17584.6|17590.6|17584.6|17582.1|17576.1|148
1624554300000|2021-06-24 17:05:00|17590.1|17584.1|17588.6|17582.6|17591.6|17585.6|17588.6|17582.6|29
1624554600000|2021-06-24 17:10:00|17587.6|17581.6|17593.6|17587.6|17594.6|17588.6|17586.6|17580.6|77
1624554900000|2021-06-24 17:15:00|17594.1|17588.1|17586.6|17580.6|17594.1|17588.1|17585.6|17579.6|110
1624555200000|2021-06-24 17:20:00|17585.6|17579.6|17589.6|17583.6|17589.6|17583.6|17583.6|17577.6|54
1624555500000|2021-06-24 17:25:00|17588.6|17582.6|17587.6|17581.6|17589.6|17583.6|17586.6|17580.6|71
1624555800000|2021-06-24 17:30:00|17587.1|17581.1|17586.1|17580.1|17587.6|17581.6|17584.1|17578.1|78
1624556100000|2021-06-24 17:35:00|17585.6|17579.6|17584.6|17578.6|17587.1|17581.1|17581.1|17575.1|173
1624556400000|2021-06-24 17:40:00|17584.1|17578.1|17582.1|17576.1|17585.1|17579.1|17581.6|17575.6|77
1624556700000|2021-06-24 17:45:00|17581.6|17575.6|17578.1|17572.1|17582.6|17576.6|17577.6|17571.6|190
1624557000000|2021-06-24 17:50:00|17578.6|17572.6|17582.6|17576.6|17583.6|17577.6|17573.1|17567.1|375
1624557300000|2021-06-24 17:55:00|17582.1|17576.1|17579.6|17573.6|17582.1|17576.1|17577.6|17571.6|167
1624557600000|2021-06-24 18:00:00|17578.6|17572.6|17582.6|17576.6|17582.6|17576.6|17575.6|17569.6|113
1624557900000|2021-06-24 18:05:00|17583.1|17577.1|17582.6|17576.6|17584.1|17578.1|17580.1|17574.1|45
1624558200000|2021-06-24 18:10:00|17581.6|17575.6|17584.6|17578.6|17584.6|17578.6|17581.6|17575.6|46
1624558500000|2021-06-24 18:15:00|17583.6|17577.6|17586.6|17580.6|17586.6|17580.6|17582.6|17576.6|42
1624558800000|2021-06-24 18:20:00|17586.1|17580.1|17590.1|17584.1|17592.6|17586.6|17585.6|17579.6|90
1624559100000|2021-06-24 18:25:00|17591.1|17585.1|17594.6|17588.6|17595.6|17589.6|17590.1|17584.1|86
1624559400000|2021-06-24 18:30:00|17593.1|17587.1|17595.1|17589.1|17596.1|17590.1|17591.6|17585.6|46
1624559700000|2021-06-24 18:35:00|17594.6|17588.6|17595.6|17589.6|17596.6|17590.6|17594.6|17588.6|108
1624560000000|2021-06-24 18:40:00|17595.1|17589.1|17593.6|17587.6|17595.6|17589.6|17593.6|17587.6|34
1624560300000|2021-06-24 18:45:00|17592.1|17586.1|17590.6|17584.6|17594.6|17588.6|17589.6|17583.6|89
1624560600000|2021-06-24 18:50:00|17591.1|17585.1|17595.1|17589.1|17595.6|17589.6|17589.6|17583.6|27
1624560900000|2021-06-24 18:55:00|17594.1|17588.1|17595.1|17589.1|17595.6|17589.6|17593.1|17587.1|51
1624561200000|2021-06-24 19:00:00|17595.6|17589.6|17589.1|17583.1|17595.6|17589.6|17588.6|17582.6|150
1624561500000|2021-06-24 19:05:00|17588.6|17582.6|17589.6|17583.6|17592.1|17586.1|17588.6|17582.6|28
1624561800000|2021-06-24 19:10:00|17588.6|17582.6|17591.6|17585.6|17592.1|17586.1|17588.6|17582.6|16
1624562100000|2021-06-24 19:15:00|17591.1|17585.1|17588.6|17582.6|17591.6|17585.6|17588.6|17582.6|28
1624562400000|2021-06-24 19:20:00|17588.1|17582.1|17586.1|17580.1|17588.6|17582.6|17582.1|17576.1|108
1624562700000|2021-06-24 19:25:00|17586.6|17580.6|17586.6|17580.6|17588.6|17582.6|17585.6|17579.6|41
1624563000000|2021-06-24 19:30:00|17586.1|17580.1|17583.6|17577.6|17586.6|17580.6|17582.1|17576.1|100
1624563300000|2021-06-24 19:35:00|17584.1|17578.1|17583.1|17577.1|17586.1|17580.1|17582.6|17576.6|27
1624563600000|2021-06-24 19:40:00|17583.6|17577.6|17587.1|17581.1|17587.6|17581.6|17582.1|17576.1|46
1624563900000|2021-06-24 19:45:00|17586.6|17580.6|17588.1|17582.1|17590.6|17584.6|17586.6|17580.6|165
1624564200000|2021-06-24 19:50:00|17589.6|17583.6|17594.1|17588.1|17594.6|17588.6|17588.1|17582.1|142
1624564500000|2021-06-24 19:55:00|17593.6|17587.6|17597.1|17591.1|17597.6|17591.6|17592.1|17586.1|167
1624564800000|2021-06-24 20:00:00|17597.6|17591.6|17588.1|17582.1|17597.6|17591.6|17582.1|17576.1|341
1624565100000|2021-06-24 20:05:00|17587.6|17581.6|17587.6|17581.6|17589.1|17583.1|17586.6|17580.6|21
1624565400000|2021-06-24 20:10:00|17588.1|17582.1|17586.1|17580.1|17588.6|17582.6|17586.1|17580.1|47
1624565700000|2021-06-24 20:15:00|17584.6|17578.6|17584.1|17578.1|17585.1|17579.1|17581.1|17575.1|107
1624566000000|2021-06-24 20:20:00|17584.6|17578.6|17577.6|17571.6|17585.6|17579.6|17576.6|17570.6|193
1624566300000|2021-06-24 20:25:00|17577.1|17571.1|17584.1|17578.1|17584.1|17578.1|17576.1|17570.1|84
1624566600000|2021-06-24 20:30:00|17583.6|17577.6|17579.6|17573.6|17584.1|17578.1|17574.6|17568.6|143
1624566900000|2021-06-24 20:35:00|17579.1|17573.1|17581.1|17575.1|17583.1|17577.1|17577.6|17571.6|63
1624567200000|2021-06-24 20:40:00|17578.6|17572.6|17578.6|17572.6|17581.1|17575.1|17576.6|17570.6|102
1624567500000|2021-06-24 20:45:00|17575.6|17569.6|17581.1|17575.1|17581.1|17575.1|17575.6|17569.6|123
1624567800000|2021-06-24 20:50:00|17581.6|17575.6|17581.6|17575.6|17584.1|17578.1|17579.1|17573.1|144
1624568100000|2021-06-24 20:55:00|17582.6|17576.6|17587.1|17581.1|17587.1|17581.1|17580.6|17574.6|142
1624568400000|2021-06-24 21:00:00|17590.7|17576.7|17589.7|17575.7|17590.7|17576.7|17589.7|17575.7|0
1624568700000|2021-06-24 21:05:00|17589.8|17575.8|17591.1|17577.1|17591.2|17577.2|17589.8|17575.8|0
1624569000000|2021-06-24 21:10:00|17591.9|17577.9|17589.9|17575.9|17591.9|17577.9|17589.7|17575.7|0
1624569300000|2021-06-24 21:15:00|17589.7|17575.7|17589.7|17575.7|17589.9|17575.9|17589.7|17575.7|0
1624569600000|2021-06-24 21:20:00|17590.2|17576.2|17588.8|17574.8|17590.2|17576.2|17588.1|17574.1|0
1624569900000|2021-06-24 21:25:00|17588.7|17574.7|17588.9|17574.9|17588.9|17574.9|17588.5|17574.5|0
1624570200000|2021-06-24 21:30:00|17588.5|17574.5|17588.5|17574.5|17588.9|17574.9|17588.5|17574.5|0
1624570500000|2021-06-24 21:35:00|17588.1|17574.1|17588.4|17574.4|17588.4|17574.4|17588.1|17574.1|0
1624570800000|2021-06-24 21:40:00|17588.5|17574.5|17588.3|17574.3|17588.6|17574.6|17588.1|17574.1|0
1624571100000|2021-06-24 21:45:00|17588.4|17574.4|17588.6|17574.6|17588.7|17574.7|17588.1|17574.1|0
1624571400000|2021-06-24 21:50:00|17588.4|17574.4|17589.6|17575.6|17589.6|17575.6|17588.4|17574.4|0
1624571700000|2021-06-24 21:55:00|17589.3|17575.3|17589.3|17575.3|17590.3|17576.3|17588.7|17574.7|0
1624572000000|2021-06-24 22:00:00|17589|17575|17584.6|17570.6|17590|17576|17583.9|17569.9|0
1624572300000|2021-06-24 22:05:00|17585|17571|17584.6|17570.6|17587.5|17573.5|17583.2|17569.2|0
1624572600000|2021-06-24 22:10:00|17583.9|17569.9|17583.8|17569.8|17584.5|17570.5|17581.7|17567.7|0
1624572900000|2021-06-24 22:15:00|17583.4|17569.4|17583.1|17569.1|17583.8|17569.8|17582.4|17568.4|0
1624573200000|2021-06-24 22:20:00|17583.8|17569.8|17582.5|17568.5|17584.5|17570.5|17581.7|17567.7|0
1624573500000|2021-06-24 22:25:00|17583.2|17569.2|17586.2|17572.2|17586.2|17572.2|17583.2|17569.2|0
1624573800000|2021-06-24 22:30:00|17585.5|17571.5|17584.3|17570.3|17586.5|17572.5|17584.1|17570.1|0
1624574100000|2021-06-24 22:35:00|17584|17570|17585|17571|17585|17571|17583.6|17569.6|0
1624574400000|2021-06-24 22:40:00|17585.7|17571.7|17584.2|17570.2|17585.7|17571.7|17583.5|17569.5|0
1624574700000|2021-06-24 22:45:00|17583.9|17569.9|17582.8|17568.8|17584.2|17570.2|17582.4|17568.4|0
1624575000000|2021-06-24 22:50:00|17582.4|17568.4|17584.2|17570.2|17585|17571|17582.1|17568.1|0
1624575300000|2021-06-24 22:55:00|17585|17571|17586.4|17572.4|17586.4|17572.4|17585|17571|0
1624575600000|2021-06-24 23:00:00|17586.7|17572.7|17582.8|17568.8|17586.7|17572.7|17582.8|17568.8|0
1624575900000|2021-06-24 23:05:00|17583.5|17569.5|17581.4|17567.4|17583.5|17569.5|17579.2|17565.2|0
1624576200000|2021-06-24 23:10:00|17581|17567|17582.1|17568.1|17582.8|17568.8|17580.7|17566.7|0
1624576500000|2021-06-24 23:15:00|17581|17567|17582.1|17568.1|17582.1|17568.1|17580.3|17566.3|0
1624576800000|2021-06-24 23:20:00|17582.8|17568.8|17580.7|17566.7|17582.8|17568.8|17580.7|17566.7|0
1624577100000|2021-06-24 23:25:00|17581.4|17567.4|17580|17566|17581.4|17567.4|17580|17566|0
1624577400000|2021-06-24 23:30:00|17579.6|17565.6|17580.7|17566.7|17581.5|17567.5|17578.6|17564.6|0
1624577700000|2021-06-24 23:35:00|17581.1|17567.1|17581.5|17567.5|17582.2|17568.2|17580.7|17566.7|0
1624578000000|2021-06-24 23:40:00|17581.1|17567.1|17580|17566|17581.5|17567.5|17580|17566|0
1624578300000|2021-06-24 23:45:00|17580.4|17566.4|17583.6|17569.6|17584.3|17570.3|17580|17566|0
1624578600000|2021-06-24 23:50:00|17582.9|17568.9|17582.7|17568.7|17585|17571|17582|17568|0
1624578900000|2021-06-24 23:55:00|17582.3|17568.3|17579.7|17565.7|17582.7|17568.7|17579|17565|0
1624579200000|2021-06-25 00:00:00|17580.4|17566.4|17581.1|17567.1|17584|17570|17579|17565|0
1624579500000|2021-06-25 00:05:00|17581.8|17567.8|17580.5|17566.5|17582.5|17568.5|17579|17565|0
1624579800000|2021-06-25 00:10:00|17580.9|17566.9|17579.1|17565.1|17581.3|17567.3|17578.4|17564.4|0
1624580100000|2021-06-25 00:15:00|17579.5|17565.5|17573.6|17559.6|17580.8|17566.8|17572|17558|0
1624580400000|2021-06-25 00:20:00|17573.1|17559.1|17579|17565|17579|17565|17572.2|17558.2|0
1624580700000|2021-06-25 00:25:00|17579.2|17565.2|17579.9|17565.9|17580.3|17566.3|17576.4|17562.4|0
1624581000000|2021-06-25 00:30:00|17580.1|17566.1|17572.5|17558.5|17580.3|17566.3|17572.5|17558.5|0
1624581300000|2021-06-25 00:35:00|17572.2|17558.2|17572.9|17558.9|17577.3|17563.3|17570|17556|0
1624581600000|2021-06-25 00:40:00|17573.9|17559.9|17570.9|17556.9|17574.5|17560.5|17566.1|17552.1|0
1624581900000|2021-06-25 00:45:00|17571.5|17557.5|17593.1|17589.1|17606.1|17602.1|17571.5|17557.5|2781
1624582200000|2021-06-25 00:50:00|17591.6|17587.6|17607.6|17603.6|17608.6|17604.6|17591.1|17587.1|927
1624582500000|2021-06-25 00:55:00|17607.1|17603.1|17619.6|17615.6|17620.6|17616.6|17602.6|17598.6|1686
1624582800000|2021-06-25 01:00:00|17620.1|17616.1|17640.1|17636.1|17640.6|17636.6|17610.6|17606.6|5202
1624583100000|2021-06-25 01:05:00|17639.1|17635.1|17660.1|17656.1|17660.6|17656.6|17634.1|17630.1|3814
1624583400000|2021-06-25 01:10:00|17659.6|17655.6|17670.6|17666.6|17673.1|17669.1|17640.6|17636.6|3594
1624583700000|2021-06-25 01:15:00|17670.1|17666.1|17650.6|17646.6|17679.6|17675.6|17647.6|17643.6|3694
1624584000000|2021-06-25 01:20:00|17651.1|17647.1|17631.6|17627.6|17651.1|17647.1|17620.1|17616.1|4044
1624584300000|2021-06-25 01:25:00|17634.6|17630.6|17650.1|17646.1|17653.1|17649.1|17632.6|17628.6|1807
1624584600000|2021-06-25 01:30:00|17649.1|17645.1|17662.6|17658.6|17667.6|17663.6|17649.1|17645.1|2119
1624584900000|2021-06-25 01:35:00|17661.6|17657.6|17678.6|17674.6|17688.1|17684.1|17651.6|17647.6|4518
1624585200000|2021-06-25 01:40:00|17677.6|17673.6|17692.6|17688.6|17699.6|17695.6|17674.6|17670.6|3192
1624585500000|2021-06-25 01:45:00|17692.1|17688.1|17689.6|17685.6|17697.1|17693.1|17680.6|17676.6|2398
1624585800000|2021-06-25 01:50:00|17691.1|17687.1|17707.1|17703.1|17709.6|17705.6|17691.1|17687.1|3454
1624586100000|2021-06-25 01:55:00|17706.6|17702.6|17707.1|17703.1|17716.6|17712.6|17697.6|17693.6|2128
1624586400000|2021-06-25 02:00:00|17707.6|17703.6|17718.1|17714.1|17719.6|17715.6|17700.6|17696.6|1832
1624586700000|2021-06-25 02:05:00|17717.6|17713.6|17692.6|17688.6|17720.6|17716.6|17688.1|17684.1|1951
1624587000000|2021-06-25 02:10:00|17691.6|17687.6|17692.1|17688.1|17703.1|17699.1|17688.1|17684.1|1128
1624587300000|2021-06-25 02:15:00|17691.6|17687.6|17712.6|17708.6|17717.6|17713.6|17691.6|17687.6|1853
1624587600000|2021-06-25 02:20:00|17713.1|17709.1|17717.6|17713.6|17721.1|17717.1|17710.6|17706.6|1201
1624587900000|2021-06-25 02:25:00|17716.6|17712.6|17711.6|17707.6|17722.6|17718.6|17707.6|17703.6|1026
1624588200000|2021-06-25 02:30:00|17711.1|17707.1|17714.6|17710.6|17716.6|17712.6|17701.6|17697.6|721
1624588500000|2021-06-25 02:35:00|17713.6|17709.6|17709.6|17705.6|17713.6|17709.6|17699.6|17695.6|842
1624588800000|2021-06-25 02:40:00|17710.1|17706.1|17683.1|17679.1|17711.6|17707.6|17672.1|17668.1|2369
1624589100000|2021-06-25 02:45:00|17684.1|17680.1|17697.6|17693.6|17708.6|17704.6|17679.1|17675.1|1457
1624589400000|2021-06-25 02:50:00|17697.1|17693.1|17703.6|17699.6|17707.6|17703.6|17697.1|17693.1|589
1624589700000|2021-06-25 02:55:00|17704.1|17700.1|17699.1|17695.1|17705.6|17701.6|17697.1|17693.1|371
1624590000000|2021-06-25 03:00:00|17697.1|17693.1|17709.6|17705.6|17711.6|17707.6|17695.1|17691.1|922
1624590300000|2021-06-25 03:05:00|17708.6|17704.6|17708.6|17704.6|17720.6|17716.6|17703.6|17699.6|955
1624590600000|2021-06-25 03:10:00|17708.1|17704.1|17699.6|17695.6|17708.1|17704.1|17694.6|17690.6|748
1624590900000|2021-06-25 03:15:00|17698.6|17694.6|17704.1|17700.1|17710.1|17706.1|17697.6|17693.6|719
1624591200000|2021-06-25 03:20:00|17704.6|17700.6|17715.6|17711.6|17725.1|17721.1|17704.1|17700.1|1603
1624591500000|2021-06-25 03:25:00|17716.6|17712.6|17712.1|17708.1|17719.6|17715.6|17711.6|17707.6|472
1624591800000|2021-06-25 03:30:00|17711.6|17707.6|17705.1|17701.1|17715.1|17711.1|17700.6|17696.6|763
1624592100000|2021-06-25 03:35:00|17705.6|17701.6|17711.1|17707.1|17715.1|17711.1|17704.1|17700.1|371
1624592400000|2021-06-25 03:40:00|17711.6|17707.6|17712.6|17708.6|17718.6|17714.6|17708.6|17704.6|466
1624592700000|2021-06-25 03:45:00|17713.1|17709.1|17728.3|17724.3|17728.8|17724.8|17713.1|17709.1|754
1624593000000|2021-06-25 03:50:00|17728.8|17724.8|17723.8|17719.8|17731.8|17727.8|17723.8|17719.8|751
1624593300000|2021-06-25 03:55:00|17722.8|17718.8|17722.8|17718.8|17725.3|17721.3|17719.3|17715.3|445
1624593600000|2021-06-25 04:00:00|17723.8|17719.8|17710.8|17706.8|17723.8|17719.8|17705.8|17701.8|977
1624593900000|2021-06-25 04:05:00|17707.8|17703.8|17708.8|17704.8|17709.8|17705.8|17694.8|17690.8|1178
1624594200000|2021-06-25 04:10:00|17708.3|17704.3|17703.8|17699.8|17712.8|17708.8|17701.8|17697.8|693
1624594500000|2021-06-25 04:15:00|17703.3|17699.3|17697.8|17693.8|17709.8|17705.8|17688.3|17684.3|1007
1624594800000|2021-06-25 04:20:00|17698.8|17694.8|17712.3|17708.3|17712.8|17708.8|17698.8|17694.8|1071
1624595100000|2021-06-25 04:25:00|17713.8|17709.8|17707.3|17703.3|17717.8|17713.8|17706.3|17702.3|678
1624595400000|2021-06-25 04:30:00|17706.8|17702.8|17698.3|17694.3|17707.8|17703.8|17693.8|17689.8|817
1624595700000|2021-06-25 04:35:00|17697.3|17693.3|17686.3|17682.3|17699.8|17695.8|17682.3|17678.3|1309
1624596000000|2021-06-25 04:40:00|17685.8|17681.8|17638.3|17634.3|17699.3|17695.3|17637.8|17633.8|4168
1624596300000|2021-06-25 04:45:00|17636.3|17632.3|17645.3|17641.3|17645.8|17641.8|17604.3|17600.3|7724
1624596600000|2021-06-25 04:50:00|17645.8|17641.8|17658.8|17654.8|17662.3|17658.3|17638.8|17634.8|2082
1624596900000|2021-06-25 04:55:00|17656.8|17652.8|17655.3|17651.3|17662.3|17658.3|17651.3|17647.3|1004
1624597200000|2021-06-25 05:00:00|17656.3|17652.3|17660.3|17656.3|17667.8|17663.8|17655.8|17651.8|1020
1624597500000|2021-06-25 05:05:00|17660.8|17656.8|17657.8|17653.8|17663.8|17659.8|17654.8|17650.8|687
1624597800000|2021-06-25 05:10:00|17656.8|17652.8|17641.8|17637.8|17664.8|17660.8|17639.8|17635.8|1304
1624598100000|2021-06-25 05:15:00|17639.8|17635.8|17614.8|17610.8|17642.3|17638.3|17613.3|17609.3|2454
1624598400000|2021-06-25 05:20:00|17613.3|17609.3|17580.3|17576.3|17615.8|17611.8|17550.3|17546.3|7056
1624598700000|2021-06-25 05:25:00|17579.8|17575.8|17592.3|17588.3|17594.3|17590.3|17563.3|17559.3|3256
1624599000000|2021-06-25 05:30:00|17591.5|17587.5|17600|17596|17604|17600|17587.5|17583.5|1981
1624599300000|2021-06-25 05:35:00|17600.5|17596.5|17589.5|17585.5|17603.5|17599.5|17587|17583|1182
1624599600000|2021-06-25 05:40:00|17591.5|17587.5|17591|17587|17601.5|17597.5|17588.5|17584.5|2432
1624599900000|2021-06-25 05:45:00|17598|17584|17601.2|17587.2|17601.2|17587.2|17596.6|17582.6|0
1624600200000|2021-06-25 05:50:00|17601|17587|17602.5|17588.5|17602.5|17588.5|17599.3|17585.3|0
1624600500000|2021-06-25 05:55:00|17603|17589|17604.4|17590.4|17605.3|17591.3|17600.9|17586.9|0
1624600800000|2021-06-25 06:00:00|17603.3|17589.3|17592.7|17578.7|17605.8|17591.8|17592.2|17578.2|0
1624601100000|2021-06-25 06:05:00|17592.5|17578.5|17594.4|17580.4|17596.9|17582.9|17590.8|17576.8|0
1624601400000|2021-06-25 06:10:00|17594.9|17580.9|17597|17583|17598.4|17584.4|17589.9|17575.9|0
1624601700000|2021-06-25 06:15:00|17596.8|17582.8|17596.2|17582.2|17601.9|17587.9|17593.9|17579.9|0
1624602000000|2021-06-25 06:20:00|17595.9|17581.9|17597.8|17583.8|17601.1|17587.1|17587.6|17573.6|0
1624602300000|2021-06-25 06:25:00|17591.7|17577.7|17586.7|17572.7|17591.8|17577.8|17582.7|17568.7|0
1624602600000|2021-06-25 06:30:00|17586.6|17572.6|17585.8|17571.8|17591.1|17577.1|17580.9|17566.9|0
1624602900000|2021-06-25 06:35:00|17587.9|17573.9|17586.6|17572.6|17590.8|17576.8|17583.5|17569.5|0
1624603200000|2021-06-25 06:40:00|17586.7|17572.7|17584.2|17570.2|17589.4|17575.4|17584.2|17570.2|0
1624603500000|2021-06-25 06:45:00|17583.9|17569.9|17580.2|17566.2|17587|17573|17579.8|17565.8|0
1624603800000|2021-06-25 06:50:00|17580.5|17566.5|17589|17575|17589.1|17575.1|17580.3|17566.3|0
1624604100000|2021-06-25 06:55:00|17588.9|17574.9|17594.9|17580.9|17594.9|17580.9|17586.5|17572.5|0
1624604400000|2021-06-25 07:00:00|17589.5|17583.5|17595|17589|17603|17597|17581|17575|669
1624604700000|2021-06-25 07:05:00|17596|17590|17599|17593|17601.5|17595.5|17595|17589|209
1624605000000|2021-06-25 07:10:00|17599.5|17593.5|17596|17590|17599.5|17593.5|17593|17587|138
1624605300000|2021-06-25 07:15:00|17595.5|17589.5|17579|17573|17595.5|17589.5|17572.5|17566.5|450
1624605600000|2021-06-25 07:20:00|17578|17572|17577|17571|17581|17575|17571.5|17565.5|287
1624605900000|2021-06-25 07:25:00|17577.5|17571.5|17586|17580|17588|17582|17574|17568|226
1624606200000|2021-06-25 07:30:00|17584.5|17578.5|17589|17583|17591|17585|17578.5|17572.5|241
1624606500000|2021-06-25 07:35:00|17588|17582|17592|17586|17592|17586|17586|17580|131
1624606800000|2021-06-25 07:40:00|17593|17587|17596|17590|17596|17590|17590.5|17584.5|108
1624607100000|2021-06-25 07:45:00|17595.5|17589.5|17595.5|17589.5|17596.5|17590.5|17591.5|17585.5|102
1624607400000|2021-06-25 07:50:00|17595|17589|17594.5|17588.5|17596|17590|17589.5|17583.5|114
1624607700000|2021-06-25 07:55:00|17595|17589|17591.5|17585.5|17595|17589|17590|17584|75
1624608000000|2021-06-25 08:00:00|17590.5|17584.5|17595|17589|17595|17589|17590|17584|70
1624608300000|2021-06-25 08:05:00|17594|17588|17595|17589|17595|17589|17586|17580|120
1624608600000|2021-06-25 08:10:00|17594|17588|17595|17589|17596|17590|17592|17586|113
1624608900000|2021-06-25 08:15:00|17594.5|17588.5|17605|17599|17606|17600|17594|17588|385
1624609200000|2021-06-25 08:20:00|17604|17598|17604|17598|17608|17602|17604|17598|248
1624609500000|2021-06-25 08:25:00|17603.5|17597.5|17606|17600|17607|17601|17603|17597|75
1624609800000|2021-06-25 08:30:00|17605.5|17599.5|17606.5|17600.5|17607|17601|17603.5|17597.5|119
1624610100000|2021-06-25 08:35:00|17607.5|17601.5|17606|17600|17610|17604|17606|17600|166
1624610400000|2021-06-25 08:40:00|17605.5|17599.5|17608|17602|17608|17602|17605|17599|41
1624610700000|2021-06-25 08:45:00|17607|17601|17608|17602|17610|17604|17605|17599|69
1624611000000|2021-06-25 08:50:00|17607|17601|17607|17601|17610|17604|17607|17601|68
1624611300000|2021-06-25 08:55:00|17607.5|17601.5|17611|17605|17611|17605|17607|17601|63
1624611600000|2021-06-25 09:00:00|17610|17604|17611|17605|17614|17608|17610|17604|190
1624611900000|2021-06-25 09:05:00|17612|17606|17607|17601|17612|17606|17607|17601|91
1624612200000|2021-06-25 09:10:00|17606|17600|17607|17601|17608|17602|17604|17598|128
1624612500000|2021-06-25 09:15:00|17606.5|17600.5|17604|17598|17609.5|17603.5|17604|17598|56
1624612800000|2021-06-25 09:20:00|17603.5|17597.5|17607|17601|17607|17601|17602|17596|97
1624613100000|2021-06-25 09:25:00|17606.5|17600.5|17606|17600|17608|17602|17605|17599|35
1624613400000|2021-06-25 09:30:00|17606.5|17600.5|17608|17602|17609.5|17603.5|17605.5|17599.5|47
1624613700000|2021-06-25 09:35:00|17607|17601|17610|17604|17611.5|17605.5|17607|17601|81
1624614000000|2021-06-25 09:40:00|17609.5|17603.5|17616|17610|17620|17614|17607.5|17601.5|436
1624614300000|2021-06-25 09:45:00|17616.5|17610.5|17621.5|17615.5|17622|17616|17616.5|17610.5|169
1624614600000|2021-06-25 09:50:00|17621|17615|17623|17617|17625|17619|17620|17614|202
1624614900000|2021-06-25 09:55:00|17623.5|17617.5|17620|17614|17625|17619|17620|17614|141
1624615200000|2021-06-25 10:00:00|17621.5|17615.5|17618|17612|17621.5|17615.5|17618|17612|75
1624615500000|2021-06-25 10:05:00|17619.5|17613.5|17620.5|17614.5|17622|17616|17618|17612|65
1624615800000|2021-06-25 10:10:00|17621|17615|17619|17613|17621|17615|17618|17612|26
1624616100000|2021-06-25 10:15:00|17618.5|17612.5|17619|17613|17619.5|17613.5|17617|17611|53
1624616400000|2021-06-25 10:20:00|17619.5|17613.5|17622|17616|17625|17619|17619|17613|100
1624616700000|2021-06-25 10:25:00|17621|17615|17620|17614|17621|17615|17618|17612|63
1624617000000|2021-06-25 10:30:00|17621.5|17615.5|17624|17618|17624|17618|17620|17614|50
1624617300000|2021-06-25 10:35:00|17624.5|17618.5|17625.5|17619.5|17625.5|17619.5|17621.5|17615.5|85
1624617600000|2021-06-25 10:40:00|17626.5|17620.5|17624|17618|17627.5|17621.5|17623|17617|83
1624617900000|2021-06-25 10:45:00|17623|17617|17625|17619|17625|17619|17622.5|17616.5|35
1624618200000|2021-06-25 10:50:00|17624.5|17618.5|17623|17617|17624.5|17618.5|17622|17616|45
1624618500000|2021-06-25 10:55:00|17624|17618|17625.5|17619.5|17627|17621|17623|17617|90
1624618800000|2021-06-25 11:00:00|17626|17620|17625.5|17619.5|17627|17621|17624|17618|64
1624619100000|2021-06-25 11:05:00|17625|17619|17623|17617|17625.5|17619.5|17622|17616|36
1624619400000|2021-06-25 11:10:00|17622.5|17616.5|17620|17614|17622.5|17616.5|17619|17613|75
1624619700000|2021-06-25 11:15:00|17619|17613|17617|17611|17619.5|17613.5|17615|17609|131
1624620000000|2021-06-25 11:20:00|17616.5|17610.5|17618.5|17612.5|17619|17613|17614.5|17608.5|78
1624620300000|2021-06-25 11:25:00|17618|17612|17618|17612|17619.5|17613.5|17617|17611|31
1624620600000|2021-06-25 11:30:00|17617.5|17611.5|17612|17606|17618.5|17612.5|17609.5|17603.5|179
1624620900000|2021-06-25 11:35:00|17611.5|17605.5|17614.5|17608.5|17616|17610|17610|17604|99
1624621200000|2021-06-25 11:40:00|17614|17608|17617|17611|17617|17611|17611|17605|83
1624621500000|2021-06-25 11:45:00|17616|17610|17612|17606|17616|17610|17612|17606|63
1624621800000|2021-06-25 11:50:00|17611|17605|17608|17602|17611|17605|17606|17600|119
1624622100000|2021-06-25 11:55:00|17607.5|17601.5|17609|17603|17610|17604|17604|17598|70
1624622400000|2021-06-25 12:00:00|17609.5|17603.5|17612|17606|17612.5|17606.5|17608|17602|109
1624622700000|2021-06-25 12:05:00|17612.5|17606.5|17609|17603|17612.5|17606.5|17608.5|17602.5|27
1624623000000|2021-06-25 12:10:00|17608|17602|17607|17601|17608.5|17602.5|17603|17597|111
1624623300000|2021-06-25 12:15:00|17607.5|17601.5|17604|17598|17608.5|17602.5|17603|17597|63
1624623600000|2021-06-25 12:20:00|17604.5|17598.5|17607|17601|17608|17602|17603.5|17597.5|94
1624623900000|2021-06-25 12:25:00|17606|17600|17605|17599|17608|17602|17604|17598|93
1624624200000|2021-06-25 12:30:00|17605.5|17599.5|17621.5|17615.5|17623.5|17617.5|17605.5|17599.5|404
1624624500000|2021-06-25 12:35:00|17622|17616|17620|17614|17626.5|17620.5|17620|17614|201
1624624800000|2021-06-25 12:40:00|17621|17615|17622|17616|17623|17617|17618|17612|145
1624625100000|2021-06-25 12:45:00|17621.5|17615.5|17621.5|17615.5|17621.5|17615.5|17618.5|17612.5|90
1624625400000|2021-06-25 12:50:00|17622|17616|17619|17613|17623|17617|17618.5|17612.5|85
1624625700000|2021-06-25 12:55:00|17619.5|17613.5|17621|17615|17621|17615|17618|17612|52
1624626000000|2021-06-25 13:00:00|17622|17616|17626|17620|17626|17620|17621.5|17615.5|160
1624626300000|2021-06-25 13:05:00|17627|17621|17628|17622|17630.5|17624.5|17626|17620|207
1624626600000|2021-06-25 13:10:00|17627.5|17621.5|17626.5|17620.5|17629|17623|17624|17618|120
1624626900000|2021-06-25 13:15:00|17627|17621|17627|17621|17629|17623|17626|17620|67
1624627200000|2021-06-25 13:20:00|17626.5|17620.5|17627|17621|17627|17621|17624|17618|73
1624627500000|2021-06-25 13:25:00|17626|17620|17625|17619|17626|17620|17621|17615|112
1624627800000|2021-06-25 13:30:00|17625.5|17619.5|17624.5|17618.5|17630|17624|17611|17605|494
1624628100000|2021-06-25 13:35:00|17625|17619|17624|17618|17625.5|17619.5|17618|17612|220
1624628400000|2021-06-25 13:40:00|17623.5|17617.5|17624.5|17618.5|17633.5|17627.5|17623.5|17617.5|335
1624628700000|2021-06-25 13:45:00|17625|17619|17627.5|17621.5|17630.5|17624.5|17623|17617|121
1624629000000|2021-06-25 13:50:00|17628|17622|17624|17618|17631|17625|17622|17616|165
1624629300000|2021-06-25 13:55:00|17623|17617|17613.5|17607.5|17623.5|17617.5|17607.5|17601.5|538
1624629600000|2021-06-25 14:00:00|17613|17607|17620|17614|17620|17614|17607|17601|312
1624629900000|2021-06-25 14:05:00|17619|17613|17612|17606|17621|17615|17612|17606|251
1624630200000|2021-06-25 14:10:00|17612.5|17606.5|17608|17602|17614|17608|17598.5|17592.5|517
1624630500000|2021-06-25 14:15:00|17609|17603|17617|17611|17617.5|17611.5|17608|17602|203
1624630800000|2021-06-25 14:20:00|17616|17610|17613|17607|17616.5|17610.5|17611|17605|99
1624631100000|2021-06-25 14:25:00|17613.5|17607.5|17622|17616|17625|17619|17613.5|17607.5|256
1624631400000|2021-06-25 14:30:00|17623|17617|17618|17612|17623|17617|17618|17612|205
1624631700000|2021-06-25 14:35:00|17617|17611|17613|17607|17620|17614|17612.5|17606.5|133
1624632000000|2021-06-25 14:40:00|17613.5|17607.5|17615.5|17609.5|17619|17613|17613|17607|126
1624632300000|2021-06-25 14:45:00|17615|17609|17614|17608|17616.5|17610.5|17610|17604|62
1624632600000|2021-06-25 14:50:00|17613.5|17607.5|17611|17605|17614|17608|17609|17603|80
1624632900000|2021-06-25 14:55:00|17612|17606|17606.5|17600.5|17612|17606|17604|17598|167
1624633200000|2021-06-25 15:00:00|17607|17601|17606|17600|17607|17601|17602|17596|197
1624633500000|2021-06-25 15:05:00|17607|17601|17613|17607|17613|17607|17606.5|17600.5|190
1624633800000|2021-06-25 15:10:00|17612.5|17606.5|17616|17610|17617|17611|17612|17606|103
1624634100000|2021-06-25 15:15:00|17615|17609|17614|17608|17615.5|17609.5|17610.5|17604.5|98
1624634400000|2021-06-25 15:20:00|17614.5|17608.5|17614|17608|17618|17612|17614|17608|91
1624634700000|2021-06-25 15:25:00|17615|17609|17616|17610|17616.5|17610.5|17613|17607|51
1624635000000|2021-06-25 15:30:00|17616.5|17610.5|17621|17615|17621|17615|17614|17608|99
1624635300000|2021-06-25 15:35:00|17620|17614|17616.5|17610.5|17620|17614|17616|17610|89
1624635600000|2021-06-25 15:40:00|17617|17611|17614|17608|17620|17614|17612|17606|91
1624635900000|2021-06-25 15:45:00|17615|17609|17613|17607|17615.5|17609.5|17611|17605|81
1624636200000|2021-06-25 15:50:00|17612|17606|17616|17610|17616|17610|17612|17606|28
1624636500000|2021-06-25 15:55:00|17616.5|17610.5|17617|17611|17617|17611|17615.5|17609.5|38
1624636800000|2021-06-25 16:00:00|17616.5|17610.5|17607|17601|17616.5|17610.5|17606|17600|169
1624637100000|2021-06-25 16:05:00|17607.5|17601.5|17609.5|17603.5|17610|17604|17603|17597|102
1624637400000|2021-06-25 16:10:00|17610|17604|17607|17601|17610|17604|17604|17598|91
1624637700000|2021-06-25 16:15:00|17606.5|17600.5|17611|17605|17611|17605|17606.5|17600.5|30
1624638000000|2021-06-25 16:20:00|17610.5|17604.5|17607|17601|17611|17605|17605|17599|62
1624638300000|2021-06-25 16:25:00|17607.5|17601.5|17594|17588|17607.5|17601.5|17594|17588|351
1624638600000|2021-06-25 16:30:00|17594.5|17588.5|17591|17585|17594.5|17588.5|17587|17581|316
1624638900000|2021-06-25 16:35:00|17590.5|17584.5|17597|17591|17598|17592|17590.5|17584.5|91
1624639200000|2021-06-25 16:40:00|17597.5|17591.5|17599.5|17593.5|17600|17594|17597.5|17591.5|63
1624639500000|2021-06-25 16:45:00|17599|17593|17595|17589|17599|17593|17594.5|17588.5|52
1624639800000|2021-06-25 16:50:00|17595.5|17589.5|17599|17593|17599|17593|17594|17588|59
1624640100000|2021-06-25 16:55:00|17599.5|17593.5|17602|17596|17604.5|17598.5|17599.5|17593.5|122
1624640400000|2021-06-25 17:00:00|17602.5|17596.5|17598|17592|17604|17598|17597|17591|39
1624640700000|2021-06-25 17:05:00|17598.5|17592.5|17597.5|17591.5|17602|17596|17597|17591|36
1624641000000|2021-06-25 17:10:00|17597|17591|17594|17588|17597.5|17591.5|17592.5|17586.5|64
1624641300000|2021-06-25 17:15:00|17593.5|17587.5|17598|17592|17599|17593|17593|17587|27
1624641600000|2021-06-25 17:20:00|17598.5|17592.5|17599.5|17593.5|17601|17595|17598|17592|30
1624641900000|2021-06-25 17:25:00|17599|17593|17601.5|17595.5|17602|17596|17599|17593|26
1624642200000|2021-06-25 17:30:00|17601|17595|17595.5|17589.5|17601.5|17595.5|17594|17588|46
1624642500000|2021-06-25 17:35:00|17594.5|17588.5|17591|17585|17594.5|17588.5|17591|17585|77
1624642800000|2021-06-25 17:40:00|17590|17584|17596.5|17590.5|17597|17591|17590|17584|54
1624643100000|2021-06-25 17:45:00|17596|17590|17598.5|17592.5|17599|17593|17596|17590|22
1624643400000|2021-06-25 17:50:00|17598|17592|17602|17596|17602.5|17596.5|17597.5|17591.5|44
1624643700000|2021-06-25 17:55:00|17603|17597|17605|17599|17605.5|17599.5|17600.5|17594.5|57
1624644000000|2021-06-25 18:00:00|17605.5|17599.5|17605|17599|17608|17602|17603.5|17597.5|46
1624644300000|2021-06-25 18:05:00|17604.5|17598.5|17615|17609|17616|17610|17604|17598|223
1624644600000|2021-06-25 18:10:00|17614|17608|17619|17613|17621|17615|17614|17608|182
1624644900000|2021-06-25 18:15:00|17619.5|17613.5|17618|17612|17620|17614|17618|17612|49
1624645200000|2021-06-25 18:20:00|17619|17613|17618|17612|17624|17618|17618|17612|203
1624645500000|2021-06-25 18:25:00|17617.5|17611.5|17616|17610|17620|17614|17616|17610|49
1624645800000|2021-06-25 18:30:00|17615.5|17609.5|17617|17611|17618|17612|17614|17608|35
1624646100000|2021-06-25 18:35:00|17616.5|17610.5|17618.5|17612.5|17620|17614|17616.5|17610.5|24
1624646400000|2021-06-25 18:40:00|17618|17612|17621.5|17615.5|17622|17616|17617|17611|34
1624646700000|2021-06-25 18:45:00|17623|17617|17621.5|17615.5|17625|17619|17620.5|17614.5|36
1624647000000|2021-06-25 18:50:00|17622|17616|17624.5|17618.5|17625|17619|17621.5|17615.5|58
1624647300000|2021-06-25 18:55:00|17624|17618|17627|17621|17627|17621|17624|17618|55
1624647600000|2021-06-25 19:00:00|17627.5|17621.5|17629|17623|17632|17626|17627.5|17621.5|201
1624647900000|2021-06-25 19:05:00|17630|17624|17627.5|17621.5|17630|17624|17627|17621|46
1624648200000|2021-06-25 19:10:00|17627|17621|17627.5|17621.5|17628|17622|17626|17620|35
1624648500000|2021-06-25 19:15:00|17628.5|17622.5|17623.5|17617.5|17629|17623|17623.5|17617.5|56
1624648800000|2021-06-25 19:20:00|17623|17617|17625|17619|17625.5|17619.5|17617.5|17611.5|58
1624649100000|2021-06-25 19:25:00|17624|17618|17623|17617|17625|17619|17622|17616|18
1624649400000|2021-06-25 19:30:00|17622|17616|17619|17613|17623|17617|17617.5|17611.5|33
1624649700000|2021-06-25 19:35:00|17619.5|17613.5|17621.5|17615.5|17623|17617|17619|17613|39
1624650000000|2021-06-25 19:40:00|17622|17616|17620|17614|17625|17619|17619.5|17613.5|42
1624650300000|2021-06-25 19:45:00|17620.5|17614.5|17620.5|17614.5|17623|17617|17620|17614|35
1624650600000|2021-06-25 19:50:00|17621|17615|17638.5|17632.5|17645.5|17639.5|17621|17615|692
1624650900000|2021-06-25 19:55:00|17639|17633|17642.5|17636.5|17645|17639|17636|17630|139
1624651200000|2021-06-25 20:00:00|17642|17636|17652|17646|17654|17648|17642|17636|352
1624651500000|2021-06-25 20:05:00|17652.5|17646.5|17647.5|17641.5|17653.5|17647.5|17647|17641|80
1624651800000|2021-06-25 20:10:00|17647|17641|17650.5|17644.5|17650.5|17644.5|17643.5|17637.5|50
1624652100000|2021-06-25 20:15:00|17649.5|17643.5|17644.5|17638.5|17650|17644|17643|17637|69
1624652400000|2021-06-25 20:20:00|17645|17639|17634|17628|17645|17639|17634|17628|126
1624652700000|2021-06-25 20:25:00|17634.5|17628.5|17643.5|17637.5|17647|17641|17629|17623|153
1624653000000|2021-06-25 20:30:00|17643|17637|17649.5|17643.5|17650|17644|17643|17637|79
1624653300000|2021-06-25 20:35:00|17650|17644|17649|17643|17652|17646|17649|17643|41
1624653600000|2021-06-25 20:40:00|17650.5|17644.5|17650.5|17644.5|17656|17650|17648.5|17642.5|178
1624653900000|2021-06-25 20:45:00|17651.5|17645.5|17653|17647|17654|17648|17649|17643|143
1624654200000|2021-06-25 20:50:00|17652.5|17646.5|17654|17648|17655|17649|17651|17645|117
1624654500000|2021-06-25 20:55:00|17653.5|17647.5|17655.5|17649.5|17655.5|17649.5|17652.5|17646.5|138
1624831200000|2021-06-27 22:00:00|17661.7|17647.7|17630|17616|17661.7|17647.7|17628.6|17614.6|0
1624831500000|2021-06-27 22:05:00|17630.7|17616.7|17629.4|17615.4|17631.8|17617.8|17627.3|17613.3|0
1624831800000|2021-06-27 22:10:00|17630.1|17616.1|17629.6|17615.6|17630.9|17616.9|17628|17614|0
1624832100000|2021-06-27 22:15:00|17630.3|17616.3|17631|17617|17632.5|17618.5|17630.3|17616.3|0
1624832400000|2021-06-27 22:20:00|17631.7|17617.7|17638.1|17624.1|17638.5|17624.5|17631.7|17617.7|0
1624832700000|2021-06-27 22:25:00|17638.9|17624.9|17638.7|17624.7|17641.7|17627.7|17638|17624|0
1624833000000|2021-06-27 22:30:00|17639|17625|17638.7|17624.7|17639.4|17625.4|17637.3|17623.3|0
1624833300000|2021-06-27 22:35:00|17638|17624|17634.4|17620.4|17638|17624|17634.4|17620.4|0
1624833600000|2021-06-27 22:40:00|17634.8|17620.8|17633.7|17619.7|17635.8|17621.8|17633|17619|0
1624833900000|2021-06-27 22:45:00|17633|17619|17634.4|17620.4|17635.1|17621.1|17633|17619|0
1624834200000|2021-06-27 22:50:00|17634|17620|17637.3|17623.3|17638|17624|17633.7|17619.7|0
1624834500000|2021-06-27 22:55:00|17638|17624|17639|17625|17639.7|17625.7|17637.3|17623.3|0
1624834800000|2021-06-27 23:00:00|17639.7|17625.7|17637.6|17623.6|17639.7|17625.7|17637.2|17623.2|0
1624835100000|2021-06-27 23:05:00|17639|17625|17639|17625|17639.6|17625.6|17638.3|17624.3|0
1624835400000|2021-06-27 23:10:00|17638.3|17624.3|17641.1|17627.1|17641.1|17627.1|17638.3|17624.3|0
1624835700000|2021-06-27 23:15:00|17640.8|17626.8|17639.7|17625.7|17641.1|17627.1|17639.7|17625.7|0
1624836000000|2021-06-27 23:20:00|17640|17626|17640.4|17626.4|17640.4|17626.4|17639.7|17625.7|0
1624836300000|2021-06-27 23:25:00|17640|17626|17639|17625|17640.4|17626.4|17639|17625|0
1624836600000|2021-06-27 23:30:00|17639.7|17625.7|17637.5|17623.5|17639.7|17625.7|17636.8|17622.8|0
1624836900000|2021-06-27 23:35:00|17637.2|17623.2|17634.7|17620.7|17637.5|17623.5|17633.2|17619.2|0
1624837200000|2021-06-27 23:40:00|17635|17621|17635.5|17621.5|17636.2|17622.2|17635|17621|0
1624837500000|2021-06-27 23:45:00|17636.2|17622.2|17636.9|17622.9|17637.6|17623.6|17635.5|17621.5|0
1624837800000|2021-06-27 23:50:00|17637.3|17623.3|17644.9|17630.9|17644.9|17630.9|17636.9|17622.9|0
1624838100000|2021-06-27 23:55:00|17645.3|17631.3|17654.7|17640.7|17655.4|17641.4|17645.3|17631.3|0
1624838400000|2021-06-28 00:00:00|17655|17641|17653.8|17639.8|17656.1|17642.1|17643.3|17629.3|0
1624838700000|2021-06-28 00:05:00|17653|17639|17660.6|17646.6|17661.4|17647.4|17652.2|17638.2|0
1624839000000|2021-06-28 00:10:00|17661|17647|17662.2|17648.2|17664.3|17650.3|17660.6|17646.6|0
1624839300000|2021-06-28 00:15:00|17661.8|17647.8|17662.9|17648.9|17665.7|17651.7|17661.5|17647.5|0
1624839600000|2021-06-28 00:20:00|17662.7|17648.7|17658.4|17644.4|17662.7|17648.7|17657.8|17643.8|0
1624839900000|2021-06-28 00:25:00|17657.8|17643.8|17658.9|17644.9|17661.2|17647.2|17657.8|17643.8|0
1624840200000|2021-06-28 00:30:00|17659.1|17645.1|17660.3|17646.3|17660.7|17646.7|17657.3|17643.3|0
1624840500000|2021-06-28 00:35:00|17660.7|17646.7|17664.9|17650.9|17666.4|17652.4|17660.3|17646.3|0
1624840800000|2021-06-28 00:40:00|17665.1|17651.1|17652.9|17638.9|17665.3|17651.3|17652.4|17638.4|0
1624841100000|2021-06-28 00:45:00|17652.4|17638.4|17635|17631|17656.5|17652.5|17635|17631|2431
1624841400000|2021-06-28 00:50:00|17634|17630|17627.5|17623.5|17634|17630|17619|17615|1206
1624841700000|2021-06-28 00:55:00|17628|17624|17639.5|17635.5|17641|17637|17621|17617|1368
1624842000000|2021-06-28 01:00:00|17638.5|17634.5|17639.5|17635.5|17650.5|17646.5|17624|17620|3233
1624842300000|2021-06-28 01:05:00|17640.5|17636.5|17615.5|17611.5|17645.5|17641.5|17601.5|17597.5|2894
1624842600000|2021-06-28 01:10:00|17615|17611|17603|17599|17626|17622|17603|17599|1832
1624842900000|2021-06-28 01:15:00|17604|17600|17607|17603|17624|17620|17599|17595|2040
1624843200000|2021-06-28 01:20:00|17605.5|17601.5|17580|17576|17611.5|17607.5|17569|17565|3953
1624843500000|2021-06-28 01:25:00|17579.5|17575.5|17591|17587|17596|17592|17571|17567|1849
1624843800000|2021-06-28 01:30:00|17591.5|17587.5|17597.5|17593.5|17606.5|17602.5|17586|17582|1975
1624844100000|2021-06-28 01:35:00|17600.5|17596.5|17610|17606|17617|17613|17599.5|17595.5|1522
1624844400000|2021-06-28 01:40:00|17610.5|17606.5|17630|17626|17631|17627|17607.5|17603.5|1476
1624844700000|2021-06-28 01:45:00|17630.5|17626.5|17618.5|17614.5|17633.5|17629.5|17616.5|17612.5|1522
1624845000000|2021-06-28 01:50:00|17616|17612|17608.3|17604.3|17620|17616|17606.8|17602.8|1227
1624845300000|2021-06-28 01:55:00|17609.3|17605.3|17607.3|17603.3|17609.8|17605.8|17599.8|17595.8|1197
1624845600000|2021-06-28 02:00:00|17607.8|17603.8|17607.8|17603.8|17616.8|17612.8|17592.3|17588.3|1521
1624845900000|2021-06-28 02:05:00|17607.3|17603.3|17606.3|17602.3|17618.3|17614.3|17600.8|17596.8|1052
1624846200000|2021-06-28 02:10:00|17604.8|17600.8|17610.3|17606.3|17613.8|17609.8|17598.8|17594.8|631
1624846500000|2021-06-28 02:15:00|17610.8|17606.8|17631.8|17627.8|17631.8|17627.8|17603.8|17599.8|1282
1624846800000|2021-06-28 02:20:00|17632.3|17628.3|17637.8|17633.8|17643.8|17639.8|17631.3|17627.3|1784
1624847100000|2021-06-28 02:25:00|17638.8|17634.8|17670.3|17666.3|17673.8|17669.8|17631.3|17627.3|4173
1624847400000|2021-06-28 02:30:00|17670.8|17666.8|17690.3|17686.3|17691.8|17687.8|17670.3|17666.3|3111
1624847700000|2021-06-28 02:35:00|17691.3|17687.3|17691.3|17687.3|17697.8|17693.8|17685.3|17681.3|2029
1624848000000|2021-06-28 02:40:00|17690.8|17686.8|17700.3|17696.3|17707.8|17703.8|17686.8|17682.8|2005
1624848300000|2021-06-28 02:45:00|17699.3|17695.3|17715.8|17711.8|17715.8|17711.8|17689.3|17685.3|2284
1624848600000|2021-06-28 02:50:00|17716.8|17712.8|17710.8|17706.8|17726.3|17722.3|17710.8|17706.8|2308
1624848900000|2021-06-28 02:55:00|17711.3|17707.3|17695.8|17691.8|17713.3|17709.3|17695.3|17691.3|1209
1624849200000|2021-06-28 03:00:00|17695.3|17691.3|17710.8|17706.8|17712.8|17708.8|17694.8|17690.8|780
1624849500000|2021-06-28 03:05:00|17711.8|17707.8|17723.8|17719.8|17732.3|17728.3|17707.3|17703.3|1812
1624849800000|2021-06-28 03:10:00|17724.3|17720.3|17717.8|17713.8|17724.8|17720.8|17711.8|17707.8|746
1624850100000|2021-06-28 03:15:00|17717.3|17713.3|17707.3|17703.3|17722.3|17718.3|17700.3|17696.3|1010
1624850400000|2021-06-28 03:20:00|17706.8|17702.8|17706.8|17702.8|17717.3|17713.3|17699.3|17695.3|820
1624850700000|2021-06-28 03:25:00|17707.8|17703.8|17700.3|17696.3|17708.8|17704.8|17696.8|17692.8|570
1624851000000|2021-06-28 03:30:00|17700.8|17696.8|17701.8|17697.8|17705.8|17701.8|17682.3|17678.3|1674
1624851300000|2021-06-28 03:35:00|17700.8|17696.8|17708.3|17704.3|17709.3|17705.3|17699.8|17695.8|544
1624851600000|2021-06-28 03:40:00|17707.8|17703.8|17698.8|17694.8|17709.3|17705.3|17697.8|17693.8|448
1624851900000|2021-06-28 03:45:00|17698.3|17694.3|17688.3|17684.3|17706.3|17702.3|17687.3|17683.3|693
1624852200000|2021-06-28 03:50:00|17687.8|17683.8|17696.8|17692.8|17697.8|17693.8|17674.3|17670.3|1241
1624852500000|2021-06-28 03:55:00|17697.3|17693.3|17697.3|17693.3|17702.8|17698.8|17694.8|17690.8|385
1624852800000|2021-06-28 04:00:00|17696.3|17692.3|17696.8|17692.8|17698.8|17694.8|17689.3|17685.3|387
1624853100000|2021-06-28 04:05:00|17696.3|17692.3|17693.8|17689.8|17701.8|17697.8|17680.8|17676.8|703
1624853400000|2021-06-28 04:10:00|17692.3|17688.3|17689.8|17685.8|17700.8|17696.8|17666.3|17662.3|1377
1624853700000|2021-06-28 04:15:00|17687.8|17683.8|17693.8|17689.8|17697.8|17693.8|17687.3|17683.3|582
1624854000000|2021-06-28 04:20:00|17694.3|17690.3|17699.3|17695.3|17702.8|17698.8|17692.8|17688.8|488
1624854300000|2021-06-28 04:25:00|17699.8|17695.8|17692.8|17688.8|17702.8|17698.8|17691.3|17687.3|310
1624854600000|2021-06-28 04:30:00|17692.3|17688.3|17682.8|17678.8|17695.8|17691.8|17679.3|17675.3|819
1624854900000|2021-06-28 04:35:00|17682.3|17678.3|17682.3|17678.3|17689.8|17685.8|17671.8|17667.8|751
1624855200000|2021-06-28 04:40:00|17680.8|17676.8|17683.8|17679.8|17687.3|17683.3|17674.8|17670.8|449
1624855500000|2021-06-28 04:45:00|17684.8|17680.8|17701.8|17697.8|17701.8|17697.8|17683.8|17679.8|955
1624855800000|2021-06-28 04:50:00|17699.8|17695.8|17700.8|17696.8|17706.8|17702.8|17697.3|17693.3|663
1624856100000|2021-06-28 04:55:00|17699.8|17695.8|17704.8|17700.8|17707.8|17703.8|17699.3|17695.3|347
1624856400000|2021-06-28 05:00:00|17705.3|17701.3|17707.3|17703.3|17714.8|17710.8|17703.8|17699.8|985
1624856700000|2021-06-28 05:05:00|17706.8|17702.8|17691.8|17687.8|17710.8|17706.8|17691.8|17687.8|921
1624857000000|2021-06-28 05:10:00|17692.3|17688.3|17687.3|17683.3|17695.8|17691.8|17679.8|17675.8|954
1624857300000|2021-06-28 05:15:00|17686.3|17682.3|17694.8|17690.8|17696.3|17692.3|17684.3|17680.3|700
1624857600000|2021-06-28 05:20:00|17695.3|17691.3|17700.8|17696.8|17701.3|17697.3|17689.8|17685.8|829
1624857900000|2021-06-28 05:25:00|17699.3|17695.3|17709.8|17705.8|17709.8|17705.8|17688.8|17684.8|958
1624858200000|2021-06-28 05:30:00|17706.3|17702.3|17703.8|17699.8|17709.3|17705.3|17698.3|17694.3|1605
1624858500000|2021-06-28 05:35:00|17704.8|17700.8|17703.8|17699.8|17708.3|17704.3|17700.3|17696.3|892
1624858800000|2021-06-28 05:40:00|17704.3|17700.3|17705.8|17701.8|17706.3|17702.3|17699.3|17695.3|1783
1624859100000|2021-06-28 05:45:00|17707.7|17693.7|17705.2|17691.2|17709.2|17695.2|17704.5|17690.5|2
1624859400000|2021-06-28 05:50:00|17705.6|17691.6|17706.9|17692.9|17706.9|17692.9|17703|17689|0
1624859700000|2021-06-28 05:55:00|17707.1|17693.1|17709.4|17695.4|17709.4|17695.4|17706.6|17692.6|0
1624860000000|2021-06-28 06:00:00|17708.8|17694.8|17703.7|17689.7|17709.4|17695.4|17700.8|17686.8|0
1624860300000|2021-06-28 06:05:00|17702.6|17688.6|17697.7|17683.7|17704.7|17690.7|17697.7|17683.7|0
1624860600000|2021-06-28 06:10:00|17697.5|17683.5|17700.5|17686.5|17701.6|17687.6|17695.9|17681.9|0
1624860900000|2021-06-28 06:15:00|17703.6|17689.6|17701|17687|17705.9|17691.9|17701|17687|0
1624861200000|2021-06-28 06:20:00|17701.1|17687.1|17703.1|17689.1|17705.6|17691.6|17700.5|17686.5|0
1624861500000|2021-06-28 06:25:00|17703.2|17689.2|17702.1|17688.1|17707.1|17693.1|17701.7|17687.7|0
1624861800000|2021-06-28 06:30:00|17700|17686|17694.5|17680.5|17700.3|17686.3|17694.5|17680.5|0
1624862100000|2021-06-28 06:35:00|17694.6|17680.6|17695.7|17681.7|17696.4|17682.4|17694.5|17680.5|0
1624862400000|2021-06-28 06:40:00|17695.8|17681.8|17703.8|17689.8|17706.1|17692.1|17695.4|17681.4|0
1624862700000|2021-06-28 06:45:00|17703.6|17689.6|17702.4|17688.4|17703.9|17689.9|17702.1|17688.1|0
1624863000000|2021-06-28 06:50:00|17702.7|17688.7|17701.8|17687.8|17703.2|17689.2|17700.1|17686.1|0
1624863300000|2021-06-28 06:55:00|17702.1|17688.1|17703.8|17689.8|17706.2|17692.2|17700.1|17686.1|0
1624863600000|2021-06-28 07:00:00|17703.3|17689.3|17701.8|17695.8|17713.8|17707.8|17697.3|17689.3|445
1624863900000|2021-06-28 07:05:00|17701.3|17695.3|17719.3|17713.3|17719.3|17713.3|17701.3|17695.3|465
1624864200000|2021-06-28 07:10:00|17718.8|17712.8|17712.8|17706.8|17720.3|17714.3|17712.3|17706.3|265
1624864500000|2021-06-28 07:15:00|17713.8|17707.8|17716.3|17710.3|17720.3|17714.3|17713.8|17707.8|236
1624864800000|2021-06-28 07:20:00|17715.8|17709.8|17718.8|17712.8|17719.3|17713.3|17713.3|17707.3|118
1624865100000|2021-06-28 07:25:00|17718.3|17712.3|17716.3|17710.3|17720.8|17714.8|17716.3|17710.3|145
1624865400000|2021-06-28 07:30:00|17716.8|17710.8|17714.8|17708.8|17717.8|17711.8|17706.8|17700.8|303
1624865700000|2021-06-28 07:35:00|17715.3|17709.3|17716.8|17710.8|17720.3|17714.3|17712.3|17706.3|205
1624866000000|2021-06-28 07:40:00|17717.3|17711.3|17713.8|17707.8|17717.8|17711.8|17712.8|17706.8|55
1624866300000|2021-06-28 07:45:00|17713.3|17707.3|17711.3|17705.3|17714.3|17708.3|17710.3|17704.3|109
1624866600000|2021-06-28 07:50:00|17710.8|17704.8|17708.8|17702.8|17712.8|17706.8|17707.8|17701.8|120
1624866900000|2021-06-28 07:55:00|17709.3|17703.3|17706.3|17700.3|17711.3|17705.3|17704.3|17698.3|117
1624867200000|2021-06-28 08:00:00|17705.8|17699.8|17706.3|17700.3|17710.3|17704.3|17704.8|17698.8|99
1624867500000|2021-06-28 08:05:00|17706.8|17700.8|17703.8|17697.8|17706.8|17700.8|17702.3|17696.3|98
1624867800000|2021-06-28 08:10:00|17704.3|17698.3|17707.3|17701.3|17709.3|17703.3|17702.3|17696.3|104
1624868100000|2021-06-28 08:15:00|17707.8|17701.8|17706.8|17700.8|17710.3|17704.3|17706.3|17700.3|63
1624868400000|2021-06-28 08:20:00|17707.3|17701.3|17698.8|17692.8|17707.3|17701.3|17695.8|17689.8|254
1624868700000|2021-06-28 08:25:00|17699.3|17693.3|17697.3|17691.3|17701.8|17695.8|17697.3|17691.3|99
1624869000000|2021-06-28 08:30:00|17697.8|17691.8|17702.3|17696.3|17702.3|17696.3|17695.3|17689.3|191
1624869300000|2021-06-28 08:35:00|17701.8|17695.8|17703.3|17697.3|17704.3|17698.3|17700.3|17694.3|73
1624869600000|2021-06-28 08:40:00|17703.8|17697.8|17704.8|17698.8|17706.3|17700.3|17702.3|17696.3|110
1624869900000|2021-06-28 08:45:00|17704.3|17698.3|17706.3|17700.3|17706.3|17700.3|17701.8|17695.8|45
1624870200000|2021-06-28 08:50:00|17707.3|17701.3|17706.3|17700.3|17708.3|17702.3|17705.8|17699.8|70
1624870500000|2021-06-28 08:55:00|17707.3|17701.3|17710.3|17704.3|17710.3|17704.3|17706.8|17700.8|57
1624870800000|2021-06-28 09:00:00|17710.8|17704.8|17709.8|17703.8|17712.3|17706.3|17708.3|17702.3|102
1624871100000|2021-06-28 09:05:00|17709.3|17703.3|17706.3|17700.3|17709.3|17703.3|17706.3|17700.3|67
1624871400000|2021-06-28 09:10:00|17706.8|17700.8|17711.3|17705.3|17711.3|17705.3|17706.3|17700.3|49
1624871700000|2021-06-28 09:15:00|17712.3|17706.3|17708.3|17702.3|17712.3|17706.3|17708.3|17702.3|75
1624872000000|2021-06-28 09:20:00|17709.8|17703.8|17711.3|17705.3|17714.3|17708.3|17708.3|17702.3|156
1624872300000|2021-06-28 09:25:00|17711.8|17705.8|17711.8|17705.8|17712.3|17706.3|17710.3|17704.3|32
1624872600000|2021-06-28 09:30:00|17710.8|17704.8|17710.3|17704.3|17711.3|17705.3|17708.8|17702.8|24
1624872900000|2021-06-28 09:35:00|17709.3|17703.3|17709.8|17703.8|17709.8|17703.8|17707.3|17701.3|22
1624873200000|2021-06-28 09:40:00|17709.3|17703.3|17711.3|17705.3|17711.3|17705.3|17708.3|17702.3|36
1624873500000|2021-06-28 09:45:00|17710.8|17704.8|17708.3|17702.3|17711.3|17705.3|17708.3|17702.3|23
1624873800000|2021-06-28 09:50:00|17707.8|17701.8|17707.8|17701.8|17708.3|17702.3|17706.3|17700.3|41
1624874100000|2021-06-28 09:55:00|17708.3|17702.3|17709.3|17703.3|17709.8|17703.8|17707.8|17701.8|29
1624874400000|2021-06-28 10:00:00|17710.3|17704.3|17710.3|17704.3|17711.3|17705.3|17710.3|17704.3|20
1624874700000|2021-06-28 10:05:00|17709.3|17703.3|17709.3|17703.3|17709.8|17703.8|17709.3|17703.3|12
1624875000000|2021-06-28 10:10:00|17708.3|17702.3|17706.8|17700.8|17708.3|17702.3|17705.8|17699.8|74
1624875300000|2021-06-28 10:15:00|17706.3|17700.3|17697.3|17691.3|17706.3|17700.3|17697.3|17691.3|199
1624875600000|2021-06-28 10:20:00|17697.8|17691.8|17701.3|17695.3|17701.3|17695.3|17696.3|17690.3|88
1624875900000|2021-06-28 10:25:00|17700.3|17694.3|17702.3|17696.3|17703.3|17697.3|17699.3|17693.3|51
1624876200000|2021-06-28 10:30:00|17703.3|17697.3|17698.8|17692.8|17703.8|17697.8|17697.3|17691.3|101
1624876500000|2021-06-28 10:35:00|17698.3|17692.3|17699.3|17693.3|17699.3|17693.3|17696.3|17690.3|69
1624876800000|2021-06-28 10:40:00|17700.3|17694.3|17702.3|17696.3|17702.3|17696.3|17699.3|17693.3|40
1624877100000|2021-06-28 10:45:00|17701.3|17695.3|17705.3|17699.3|17705.8|17699.8|17701.3|17695.3|85
1624877400000|2021-06-28 10:50:00|17706.3|17700.3|17705.3|17699.3|17707.3|17701.3|17705.3|17699.3|43
1624877700000|2021-06-28 10:55:00|17705.8|17699.8|17705.3|17699.3|17706.3|17700.3|17705.3|17699.3|31
1624878000000|2021-06-28 11:00:00|17706.3|17700.3|17704.3|17698.3|17706.8|17700.8|17702.3|17696.3|51
1624878300000|2021-06-28 11:05:00|17705.3|17699.3|17704.3|17698.3|17706.8|17700.8|17704.3|17698.3|42
1624878600000|2021-06-28 11:10:00|17704.8|17698.8|17704.3|17698.3|17705.8|17699.8|17704.3|17698.3|5
1624878900000|2021-06-28 11:15:00|17705.3|17699.3|17706.8|17700.8|17707.3|17701.3|17704.3|17698.3|28
1624879200000|2021-06-28 11:20:00|17707.3|17701.3|17712.3|17706.3|17715.3|17709.3|17707.3|17701.3|223
1624879500000|2021-06-28 11:25:00|17711.8|17705.8|17711.3|17705.3|17712.3|17706.3|17709.3|17703.3|57
1624879800000|2021-06-28 11:30:00|17710.8|17704.8|17713.3|17707.3|17713.3|17707.3|17710.3|17704.3|44
1624880100000|2021-06-28 11:35:00|17712.8|17706.8|17712.8|17706.8|17714.3|17708.3|17711.8|17705.8|47
1624880400000|2021-06-28 11:40:00|17713.3|17707.3|17712.3|17706.3|17713.3|17707.3|17710.3|17704.3|41
1624880700000|2021-06-28 11:45:00|17713.3|17707.3|17712.3|17706.3|17713.3|17707.3|17712.3|17706.3|30
1624881000000|2021-06-28 11:50:00|17713.3|17707.3|17710.3|17704.3|17713.3|17707.3|17710.3|17704.3|53
1624881300000|2021-06-28 11:55:00|17709.8|17703.8|17711.3|17705.3|17711.3|17705.3|17706.3|17700.3|111
1624881600000|2021-06-28 12:00:00|17712.3|17706.3|17708.3|17702.3|17712.8|17706.8|17708.3|17702.3|50
1624881900000|2021-06-28 12:05:00|17707.8|17701.8|17707.3|17701.3|17708.3|17702.3|17707.3|17701.3|17
1624882200000|2021-06-28 12:10:00|17706.3|17700.3|17707.3|17701.3|17708.3|17702.3|17705.3|17699.3|71
1624882500000|2021-06-28 12:15:00|17708.3|17702.3|17708.3|17702.3|17710.8|17704.8|17708.3|17702.3|49
1624882800000|2021-06-28 12:20:00|17708.8|17702.8|17710.3|17704.3|17711.3|17705.3|17708.3|17702.3|48
1624883100000|2021-06-28 12:25:00|17710.8|17704.8|17713.3|17707.3|17713.3|17707.3|17709.3|17703.3|39
1624883400000|2021-06-28 12:30:00|17712.8|17706.8|17713.3|17707.3|17716.3|17710.3|17712.3|17706.3|107
1624883700000|2021-06-28 12:35:00|17712.8|17706.8|17717.3|17711.3|17717.3|17711.3|17712.3|17706.3|114
1624884000000|2021-06-28 12:40:00|17716.3|17710.3|17714.3|17708.3|17718.3|17712.3|17714.3|17708.3|85
1624884300000|2021-06-28 12:45:00|17714.8|17708.8|17714.3|17708.3|17714.8|17708.8|17712.8|17706.8|35
1624884600000|2021-06-28 12:50:00|17714.8|17708.8|17714.8|17708.8|17715.3|17709.3|17713.8|17707.8|34
1624884900000|2021-06-28 12:55:00|17714.3|17708.3|17719.3|17713.3|17720.3|17714.3|17714.3|17708.3|146
1624885200000|2021-06-28 13:00:00|17720.3|17714.3|17732.3|17726.3|17735.8|17729.8|17719.3|17713.3|863
1624885500000|2021-06-28 13:05:00|17734.3|17728.3|17734.3|17728.3|17736.3|17730.3|17732.3|17726.3|320
1624885800000|2021-06-28 13:10:00|17733.8|17727.8|17734.3|17728.3|17737.3|17731.3|17732.8|17726.8|212
1624886100000|2021-06-28 13:15:00|17734.8|17728.8|17740.3|17734.3|17740.3|17734.3|17734.3|17728.3|249
1624886400000|2021-06-28 13:20:00|17741.3|17735.3|17739.3|17733.3|17741.3|17735.3|17736.3|17730.3|196
1624886700000|2021-06-28 13:25:00|17738.3|17732.3|17735.3|17729.3|17738.3|17732.3|17733.3|17727.3|134
1624887000000|2021-06-28 13:30:00|17734.8|17728.8|17750.3|17744.3|17752.3|17746.3|17733.3|17727.3|931
1624887300000|2021-06-28 13:35:00|17751.3|17745.3|17745.3|17739.3|17752.8|17746.8|17745.3|17739.3|325
1624887600000|2021-06-28 13:40:00|17746.3|17740.3|17742.3|17736.3|17747.3|17741.3|17739.3|17733.3|311
1624887900000|2021-06-28 13:45:00|17743.3|17737.3|17741.3|17735.3|17744.3|17738.3|17737.3|17731.3|317
1624888200000|2021-06-28 13:50:00|17741.8|17735.8|17743.3|17737.3|17743.3|17737.3|17737.3|17731.3|190
1624888500000|2021-06-28 13:55:00|17743.8|17737.8|17749.3|17743.3|17749.3|17743.3|17743.3|17737.3|247
1624888800000|2021-06-28 14:00:00|17750.3|17744.3|17745.3|17739.3|17751.3|17745.3|17743.8|17737.8|409
1624889100000|2021-06-28 14:05:00|17744.8|17738.8|17744.3|17738.3|17745.3|17739.3|17741.3|17735.3|110
1624889400000|2021-06-28 14:10:00|17745.3|17739.3|17743.8|17737.8|17746.3|17740.3|17742.8|17736.8|80
1624889700000|2021-06-28 14:15:00|17744.3|17738.3|17747.3|17741.3|17747.8|17741.8|17739.3|17733.3|136
1624890000000|2021-06-28 14:20:00|17746.8|17740.8|17744.8|17738.8|17746.8|17740.8|17743.3|17737.3|97
1624890300000|2021-06-28 14:25:00|17745.8|17739.8|17743.3|17737.3|17745.8|17739.8|17740.8|17734.8|67
1624890600000|2021-06-28 14:30:00|17742.8|17736.8|17743.3|17737.3|17744.3|17738.3|17740.3|17734.3|69
1624890900000|2021-06-28 14:35:00|17742.8|17736.8|17740.8|17734.8|17742.8|17736.8|17737.8|17731.8|146
1624891200000|2021-06-28 14:40:00|17740.3|17734.3|17739.8|17733.8|17742.8|17736.8|17739.3|17733.3|112
1624891500000|2021-06-28 14:45:00|17740.3|17734.3|17742.8|17736.8|17742.8|17736.8|17739.3|17733.3|66
1624891800000|2021-06-28 14:50:00|17742.3|17736.3|17760.3|17754.3|17760.3|17754.3|17742.3|17736.3|621
1624892100000|2021-06-28 14:55:00|17759.8|17753.8|17753.3|17747.3|17759.8|17753.8|17752.8|17746.8|224
1624892400000|2021-06-28 15:00:00|17752.8|17746.8|17750.3|17744.3|17753.8|17747.8|17746.3|17740.3|195
1624892700000|2021-06-28 15:05:00|17750.8|17744.8|17751.3|17745.3|17754.3|17748.3|17750.3|17744.3|83
1624893000000|2021-06-28 15:10:00|17752.8|17746.8|17750.3|17744.3|17753.8|17747.8|17749.8|17743.8|82
1624893300000|2021-06-28 15:15:00|17750.8|17744.8|17744.3|17738.3|17751.3|17745.3|17741.8|17735.8|243
1624893600000|2021-06-28 15:20:00|17744.8|17738.8|17743.8|17737.8|17748.3|17742.3|17743.8|17737.8|111
1624893900000|2021-06-28 15:25:00|17744.3|17738.3|17745.3|17739.3|17747.3|17741.3|17743.3|17737.3|109
1624894200000|2021-06-28 15:30:00|17744.8|17738.8|17744.3|17738.3|17745.3|17739.3|17743.3|17737.3|102
1624894500000|2021-06-28 15:35:00|17745.3|17739.3|17748.8|17742.8|17748.8|17742.8|17743.8|17737.8|69
1624894800000|2021-06-28 15:40:00|17749.3|17743.3|17755.3|17749.3|17755.3|17749.3|17748.3|17742.3|140
1624895100000|2021-06-28 15:45:00|17756.3|17750.3|17754.3|17748.3|17757.8|17751.8|17752.3|17746.3|168
1624895400000|2021-06-28 15:50:00|17754.8|17748.8|17757.8|17751.8|17758.3|17752.3|17753.3|17747.3|93
1624895700000|2021-06-28 15:55:00|17757.3|17751.3|17766.3|17760.3|17766.3|17760.3|17757.3|17751.3|317
1624896000000|2021-06-28 16:00:00|17767.3|17761.3|17768.3|17762.3|17768.3|17762.3|17762.3|17756.3|238
1624896300000|2021-06-28 16:05:00|17769.3|17763.3|17766.3|17760.3|17770.3|17764.3|17765.3|17759.3|285
1624896600000|2021-06-28 16:10:00|17765.3|17759.3|17767.3|17761.3|17768.3|17762.3|17765.3|17759.3|176
1624896900000|2021-06-28 16:15:00|17766.3|17760.3|17768.8|17762.8|17769.3|17763.3|17764.3|17758.3|215
1624897200000|2021-06-28 16:20:00|17768.3|17762.3|17778.8|17772.8|17778.8|17772.8|17768.3|17762.3|376
1624897500000|2021-06-28 16:25:00|17779.8|17773.8|17778.3|17772.3|17780.8|17774.8|17776.8|17770.8|169
1624897800000|2021-06-28 16:30:00|17778.8|17772.8|17775.3|17769.3|17780.8|17774.8|17771.3|17765.3|228
1624898100000|2021-06-28 16:35:00|17776.3|17770.3|17769.3|17763.3|17776.3|17770.3|17769.3|17763.3|127
1624898400000|2021-06-28 16:40:00|17768.8|17762.8|17770.3|17764.3|17773.8|17767.8|17768.8|17762.8|96
1624898700000|2021-06-28 16:45:00|17769.3|17763.3|17770.3|17764.3|17771.8|17765.8|17767.3|17761.3|102
1624899000000|2021-06-28 16:50:00|17771.3|17765.3|17770.3|17764.3|17771.3|17765.3|17770.3|17764.3|21
1624899300000|2021-06-28 16:55:00|17769.3|17763.3|17767.8|17761.8|17769.3|17763.3|17767.3|17761.3|82
1624899600000|2021-06-28 17:00:00|17768.3|17762.3|17766.3|17760.3|17768.3|17762.3|17766.3|17760.3|37
1624899900000|2021-06-28 17:05:00|17765.8|17759.8|17765.3|17759.3|17768.3|17762.3|17763.3|17757.3|209
1624900200000|2021-06-28 17:10:00|17764.3|17758.3|17762.3|17756.3|17764.8|17758.8|17761.8|17755.8|82
1624900500000|2021-06-28 17:15:00|17761.3|17755.3|17764.8|17758.8|17764.8|17758.8|17759.3|17753.3|97
1624900800000|2021-06-28 17:20:00|17765.3|17759.3|17766.8|17760.8|17768.3|17762.3|17765.3|17759.3|33
1624901100000|2021-06-28 17:25:00|17767.3|17761.3|17761.3|17755.3|17767.3|17761.3|17761.3|17755.3|36
1624901400000|2021-06-28 17:30:00|17760.8|17754.8|17765.8|17759.8|17767.3|17761.3|17760.3|17754.3|96
1624901700000|2021-06-28 17:35:00|17766.3|17760.3|17768.8|17762.8|17772.3|17766.3|17765.8|17759.8|81
1624902000000|2021-06-28 17:40:00|17768.3|17762.3|17769.3|17763.3|17769.3|17763.3|17766.8|17760.8|37
1624902300000|2021-06-28 17:45:00|17770.8|17764.8|17772.3|17766.3|17773.3|17767.3|17769.3|17763.3|52
1624902600000|2021-06-28 17:50:00|17771.8|17765.8|17775.3|17769.3|17775.8|17769.8|17770.8|17764.8|90
1624902900000|2021-06-28 17:55:00|17775.8|17769.8|17775.3|17769.3|17778.3|17772.3|17774.3|17768.3|66
1624903200000|2021-06-28 18:00:00|17774.8|17768.8|17774.8|17768.8|17776.8|17770.8|17772.3|17766.3|53
1624903500000|2021-06-28 18:05:00|17774.3|17768.3|17774.8|17768.8|17775.3|17769.3|17773.3|17767.3|14
1624903800000|2021-06-28 18:10:00|17775.3|17769.3|17772.3|17766.3|17775.3|17769.3|17772.3|17766.3|17
1624904100000|2021-06-28 18:15:00|17772.8|17766.8|17775.8|17769.8|17776.8|17770.8|17772.8|17766.8|40
1624904400000|2021-06-28 18:20:00|17776.3|17770.3|17775.3|17769.3|17776.8|17770.8|17774.3|17768.3|18
1624904700000|2021-06-28 18:25:00|17774.3|17768.3|17774.3|17768.3|17775.3|17769.3|17772.8|17766.8|25
1624905000000|2021-06-28 18:30:00|17774.8|17768.8|17775.8|17769.8|17777.3|17771.3|17774.3|17768.3|24
1624905300000|2021-06-28 18:35:00|17776.3|17770.3|17785.8|17779.8|17787.8|17781.8|17775.3|17769.3|262
1624905600000|2021-06-28 18:40:00|17786.3|17780.3|17784.3|17778.3|17786.3|17780.3|17783.3|17777.3|43
1624905900000|2021-06-28 18:45:00|17784.8|17778.8|17785.3|17779.3|17785.8|17779.8|17784.3|17778.3|38
1624906200000|2021-06-28 18:50:00|17785.8|17779.8|17788.8|17782.8|17790.3|17784.3|17785.8|17779.8|168
1624906500000|2021-06-28 18:55:00|17789.8|17783.8|17793.3|17787.3|17795.3|17789.3|17789.8|17783.8|133
1624906800000|2021-06-28 19:00:00|17793.8|17787.8|17790.8|17784.8|17794.8|17788.8|17786.8|17780.8|169
1624907100000|2021-06-28 19:05:00|17791.3|17785.3|17786.3|17780.3|17791.8|17785.8|17786.3|17780.3|53
1624907400000|2021-06-28 19:10:00|17785.3|17779.3|17787.3|17781.3|17787.3|17781.3|17781.3|17775.3|59
1624907700000|2021-06-28 19:15:00|17786.3|17780.3|17790.8|17784.8|17791.3|17785.3|17783.8|17777.8|41
1624908000000|2021-06-28 19:20:00|17791.3|17785.3|17788.8|17782.8|17791.3|17785.3|17785.8|17779.8|48
1624908300000|2021-06-28 19:25:00|17789.3|17783.3|17790.8|17784.8|17792.3|17786.3|17788.3|17782.3|38
1624908600000|2021-06-28 19:30:00|17790.3|17784.3|17793.3|17787.3|17794.8|17788.8|17789.8|17783.8|78
1624908900000|2021-06-28 19:35:00|17793.8|17787.8|17794.3|17788.3|17796.3|17790.3|17791.8|17785.8|27
1624909200000|2021-06-28 19:40:00|17794.8|17788.8|17794.8|17788.8|17797.3|17791.3|17793.3|17787.3|55
1624909500000|2021-06-28 19:45:00|17794.3|17788.3|17788.3|17782.3|17794.8|17788.8|17786.3|17780.3|149
1624909800000|2021-06-28 19:50:00|17789.8|17783.8|17789.8|17783.8|17794.3|17788.3|17787.8|17781.8|124
1624910100000|2021-06-28 19:55:00|17789.3|17783.3|17797.3|17791.3|17797.8|17791.8|17788.3|17782.3|127
1624910400000|2021-06-28 20:00:00|17795.8|17789.8|17789.8|17783.8|17795.8|17789.8|17782.3|17776.3|342
1624910700000|2021-06-28 20:05:00|17790.3|17784.3|17789.3|17783.3|17790.8|17784.8|17787.8|17781.8|22
1624911000000|2021-06-28 20:10:00|17789.8|17783.8|17788.3|17782.3|17791.3|17785.3|17787.8|17781.8|21
1624911300000|2021-06-28 20:15:00|17788.8|17782.8|17789.3|17783.3|17789.3|17783.3|17785.3|17779.3|54
1624911600000|2021-06-28 20:20:00|17789.8|17783.8|17785.8|17779.8|17790.3|17784.3|17783.8|17777.8|192
1624911900000|2021-06-28 20:25:00|17786.3|17780.3|17784.8|17778.8|17786.8|17780.8|17782.3|17776.3|78
1624912200000|2021-06-28 20:30:00|17784.3|17778.3|17781.8|17775.8|17784.8|17778.8|17776.3|17770.3|179
1624912500000|2021-06-28 20:35:00|17780.8|17774.8|17783.3|17777.3|17783.3|17777.3|17778.8|17772.8|86
1624912800000|2021-06-28 20:40:00|17782.8|17776.8|17784.3|17778.3|17784.3|17778.3|17780.3|17774.3|116
1624913100000|2021-06-28 20:45:00|17781.3|17775.3|17785.8|17779.8|17786.3|17780.3|17781.3|17775.3|139
1624913400000|2021-06-28 20:50:00|17786.8|17780.8|17788.8|17782.8|17791.3|17785.3|17785.3|17779.3|211
1624913700000|2021-06-28 20:55:00|17789.3|17783.3|17791.3|17785.3|17791.3|17785.3|17787.3|17781.3|125
1624914000000|2021-06-28 21:00:00|17795.7|17781.7|17795.6|17781.6|17795.9|17781.9|17795.6|17781.6|0
1624914300000|2021-06-28 21:05:00|17795.4|17781.4|17795.4|17781.4|17795.7|17781.7|17795.3|17781.3|0
1624914600000|2021-06-28 21:10:00|17795.3|17781.3|17796.2|17782.2|17796.8|17782.8|17795.3|17781.3|0
1624914900000|2021-06-28 21:15:00|17795.9|17781.9|17796.1|17782.1|17796.5|17782.5|17795.9|17781.9|0
1624915200000|2021-06-28 21:20:00|17796.2|17782.2|17797.2|17783.2|17797.2|17783.2|17796.1|17782.1|0
1624915500000|2021-06-28 21:25:00|17797.5|17783.5|17797.5|17783.5|17797.5|17783.5|17797.4|17783.4|0
1624915800000|2021-06-28 21:30:00|17797.4|17783.4|17797.4|17783.4|17797.6|17783.6|17797.2|17783.2|0
1624916100000|2021-06-28 21:35:00|17797.2|17783.2|17797.5|17783.5|17797.6|17783.6|17797.2|17783.2|0
1624916400000|2021-06-28 21:40:00|17797.8|17783.8|17797.7|17783.7|17798.1|17784.1|17797.7|17783.7|0
1624916700000|2021-06-28 21:45:00|17797|17783|17797|17783|17797.2|17783.2|17796.7|17782.7|0
1624917000000|2021-06-28 21:50:00|17797.2|17783.2|17797|17783|17797.2|17783.2|17797|17783|0
1624917300000|2021-06-28 21:55:00|17796.8|17782.8|17797|17783|17797|17783|17796.7|17782.7|0
1624917600000|2021-06-28 22:00:00|17794.9|17780.9|17788.1|17774.1|17794.9|17780.9|17785.9|17771.9|0
1624917900000|2021-06-28 22:05:00|17788.4|17774.4|17785.9|17771.9|17788.8|17774.8|17785.9|17771.9|0
1624918200000|2021-06-28 22:10:00|17786.6|17772.6|17787.4|17773.4|17788.1|17774.1|17785.9|17771.9|0
1624918500000|2021-06-28 22:15:00|17788.1|17774.1|17788.1|17774.1|17788.1|17774.1|17787.4|17773.4|0
1624918800000|2021-06-28 22:20:00|17788.4|17774.4|17786.2|17772.2|17788.8|17774.8|17786.2|17772.2|0
1624919100000|2021-06-28 22:25:00|17785.8|17771.8|17786.2|17772.2|17786.9|17772.9|17785.8|17771.8|0
1624919400000|2021-06-28 22:30:00|17785.8|17771.8|17786.9|17772.9|17786.9|17772.9|17785.5|17771.5|0
1624919700000|2021-06-28 22:35:00|17788.3|17774.3|17786.9|17772.9|17788.3|17774.3|17786.9|17772.9|0
1624920000000|2021-06-28 22:40:00|17787.3|17773.3|17787.3|17773.3|17787.6|17773.6|17787.3|17773.3|0
1624920300000|2021-06-28 22:45:00|17787.6|17773.6|17785.7|17771.7|17788|17774|17785.7|17771.7|0
1624920600000|2021-06-28 22:50:00|17785.3|17771.3|17783.4|17769.4|17785.3|17771.3|17783.4|17769.4|0
1624920900000|2021-06-28 22:55:00|17783.7|17769.7|17784.1|17770.1|17784.1|17770.1|17783|17769|0
1624921200000|2021-06-28 23:00:00|17784.8|17770.8|17784.5|17770.5|17784.8|17770.8|17782.7|17768.7|0
1624921500000|2021-06-28 23:05:00|17784.1|17770.1|17784.3|17770.3|17784.3|17770.3|17783.4|17769.4|0
1624921800000|2021-06-28 23:10:00|17785|17771|17785.8|17771.8|17786.5|17772.5|17785|17771|0
1624922100000|2021-06-28 23:15:00|17785.4|17771.4|17787.5|17773.5|17787.5|17773.5|17785|17771|0
1624922400000|2021-06-28 23:20:00|17786.8|17772.8|17787.5|17773.5|17788.3|17774.3|17786.8|17772.8|0
1624922700000|2021-06-28 23:25:00|17786.8|17772.8|17785.4|17771.4|17787.5|17773.5|17785.4|17771.4|0
1624923000000|2021-06-28 23:30:00|17785|17771|17785.4|17771.4|17786.1|17772.1|17783.9|17769.9|0
1624923300000|2021-06-28 23:35:00|17785|17771|17783.9|17769.9|17785|17771|17783.9|17769.9|0
1624923600000|2021-06-28 23:40:00|17784.3|17770.3|17783.9|17769.9|17785.4|17771.4|17783.2|17769.2|0
1624923900000|2021-06-28 23:45:00|17783.2|17769.2|17785.4|17771.4|17785.4|17771.4|17782.5|17768.5|0
1624924200000|2021-06-28 23:50:00|17784.7|17770.7|17783.9|17769.9|17785.4|17771.4|17783.2|17769.2|0
1624924500000|2021-06-28 23:55:00|17783.2|17769.2|17785.3|17771.3|17785.3|17771.3|17782.8|17768.8|0
1624924800000|2021-06-29 00:00:00|17784.6|17770.6|17781|17767|17785.3|17771.3|17778.1|17764.1|0
1624925100000|2021-06-29 00:05:00|17780.6|17766.6|17781.1|17767.1|17783.3|17769.3|17778.9|17764.9|0
1624925400000|2021-06-29 00:10:00|17781.4|17767.4|17783.3|17769.3|17783.3|17769.3|17781.1|17767.1|0
1624925700000|2021-06-29 00:15:00|17782.9|17768.9|17787.4|17773.4|17787.9|17773.9|17780.7|17766.7|0
1624926000000|2021-06-29 00:20:00|17787.2|17773.2|17786.5|17772.5|17789.4|17775.4|17786.5|17772.5|0
1624926300000|2021-06-29 00:25:00|17786.8|17772.8|17789|17775|17789|17775|17784|17770|0
1624926600000|2021-06-29 00:30:00|17788.6|17774.6|17792.1|17778.1|17794|17780|17786.1|17772.1|0
1624926900000|2021-06-29 00:35:00|17792.6|17778.6|17787.7|17773.7|17793|17779|17787.2|17773.2|0
1624927200000|2021-06-29 00:40:00|17787.2|17773.2|17779.1|17765.1|17789|17775|17779.1|17765.1|0
1624927500000|2021-06-29 00:45:00|17765.8|17761.8|17771.8|17767.8|17780.3|17776.3|17761.8|17757.8|3181
1624927800000|2021-06-29 00:50:00|17770.8|17766.8|17754.3|17750.3|17772.8|17768.8|17745.3|17741.3|2015
1624928100000|2021-06-29 00:55:00|17752.3|17748.3|17769.8|17765.8|17771.3|17767.3|17750.3|17746.3|1774
1624928400000|2021-06-29 01:00:00|17768.8|17764.8|17752.8|17748.8|17774.8|17770.8|17723.8|17719.8|6600
1624928700000|2021-06-29 01:05:00|17753.8|17749.8|17753.8|17749.8|17768.3|17764.3|17746.8|17742.8|2375
1624929000000|2021-06-29 01:10:00|17751.8|17747.8|17760.8|17756.8|17761.8|17757.8|17739.3|17735.3|2150
1624929300000|2021-06-29 01:15:00|17761.3|17757.3|17785.3|17781.3|17792.3|17788.3|17752.8|17748.8|4940
1624929600000|2021-06-29 01:20:00|17786.3|17782.3|17760.3|17756.3|17790.3|17786.3|17750.3|17746.3|3048
1624929900000|2021-06-29 01:25:00|17761.8|17757.8|17751.2|17747.2|17762.3|17758.3|17743.8|17739.8|1896
1624930200000|2021-06-29 01:30:00|17750.2|17746.2|17687.2|17683.2|17750.2|17746.2|17685.2|17681.2|5740
1624930500000|2021-06-29 01:35:00|17688.7|17684.7|17709.7|17705.7|17715.7|17711.7|17678.7|17674.7|4301
1624930800000|2021-06-29 01:40:00|17708.7|17704.7|17712.2|17708.2|17717.2|17713.2|17694.2|17690.2|1772
1624931100000|2021-06-29 01:45:00|17702.2|17698.2|17664.7|17660.7|17710.7|17706.7|17651.2|17647.2|4092
1624931400000|2021-06-29 01:50:00|17658.2|17654.2|17678.7|17674.7|17678.7|17674.7|17626.7|17622.7|5239
1624931700000|2021-06-29 01:55:00|17678.2|17674.2|17695.7|17691.7|17696.7|17692.7|17664.7|17660.7|2406
1624932000000|2021-06-29 02:00:00|17696.2|17692.2|17695.7|17691.7|17703.7|17699.7|17688.7|17684.7|1719
1624932300000|2021-06-29 02:05:00|17696.2|17692.2|17703.7|17699.7|17710.7|17706.7|17694.2|17690.2|1451
1624932600000|2021-06-29 02:10:00|17705.7|17701.7|17714.7|17710.7|17717.7|17713.7|17702.7|17698.7|1581
1624932900000|2021-06-29 02:15:00|17716.7|17712.7|17713.7|17709.7|17724.7|17720.7|17708.7|17704.7|1643
1624933200000|2021-06-29 02:20:00|17716.2|17712.2|17710.7|17706.7|17723.7|17719.7|17698.7|17694.7|1787
1624933500000|2021-06-29 02:25:00|17707.2|17703.2|17712.2|17708.2|17716.7|17712.7|17700.7|17696.7|894
1624933800000|2021-06-29 02:30:00|17711.7|17707.7|17689.7|17685.7|17711.7|17707.7|17688.7|17684.7|1194
1624934100000|2021-06-29 02:35:00|17690.2|17686.2|17681.7|17677.7|17691.2|17687.2|17669.7|17665.7|2428
1624934400000|2021-06-29 02:40:00|17682.2|17678.2|17680.7|17676.7|17690.7|17686.7|17673.2|17669.2|1121
1624934700000|2021-06-29 02:45:00|17682.2|17678.2|17690.2|17686.2|17690.2|17686.2|17666.2|17662.2|1409
1624935000000|2021-06-29 02:50:00|17689.7|17685.7|17697.7|17693.7|17700.2|17696.2|17684.7|17680.7|1255
1624935300000|2021-06-29 02:55:00|17698.2|17694.2|17694.7|17690.7|17707.7|17703.7|17692.7|17688.7|932
1624935600000|2021-06-29 03:00:00|17692.7|17688.7|17677.2|17673.2|17696.7|17692.7|17673.2|17669.2|980
1624935900000|2021-06-29 03:05:00|17676.7|17672.7|17672.7|17668.7|17679.2|17675.2|17662.7|17658.7|1496
1624936200000|2021-06-29 03:10:00|17671.2|17667.2|17684.7|17680.7|17686.7|17682.7|17657.2|17653.2|1635
1624936500000|2021-06-29 03:15:00|17685.2|17681.2|17683.2|17679.2|17688.7|17684.7|17678.7|17674.7|549
1624936800000|2021-06-29 03:20:00|17683.7|17679.7|17654.7|17650.7|17683.7|17679.7|17654.7|17650.7|1461
1624937100000|2021-06-29 03:25:00|17655.2|17651.2|17665.7|17661.7|17667.2|17663.2|17650.2|17646.2|1556
1624937400000|2021-06-29 03:30:00|17664.7|17660.7|17664.7|17660.7|17668.7|17664.7|17655.2|17651.2|749
1624937700000|2021-06-29 03:35:00|17664.2|17660.2|17632.2|17628.2|17668.2|17664.2|17631.2|17627.2|2604
1624938000000|2021-06-29 03:40:00|17630.7|17626.7|17629.7|17625.7|17641.7|17637.7|17621.7|17617.7|3104
1624938300000|2021-06-29 03:45:00|17630.7|17626.7|17662.7|17658.7|17664.7|17660.7|17628.7|17624.7|2252
1624938600000|2021-06-29 03:50:00|17663.7|17659.7|17672.7|17668.7|17680.7|17676.7|17663.7|17659.7|1620
1624938900000|2021-06-29 03:55:00|17673.2|17669.2|17679.2|17675.2|17682.7|17678.7|17668.7|17664.7|793
1624939200000|2021-06-29 04:00:00|17678.7|17674.7|17672.2|17668.2|17680.7|17676.7|17671.7|17667.7|695
1624939500000|2021-06-29 04:05:00|17671.7|17667.7|17685.7|17681.7|17686.2|17682.2|17668.7|17664.7|923
1624939800000|2021-06-29 04:10:00|17684.7|17680.7|17683.2|17679.2|17695.2|17691.2|17678.7|17674.7|1162
1624940100000|2021-06-29 04:15:00|17684.2|17680.2|17683.2|17679.2|17687.2|17683.2|17676.7|17672.7|545
1624940400000|2021-06-29 04:20:00|17682.7|17678.7|17672.7|17668.7|17684.7|17680.7|17671.7|17667.7|585
1624940700000|2021-06-29 04:25:00|17673.7|17669.7|17690.2|17686.2|17693.7|17689.7|17671.7|17667.7|862
1624941000000|2021-06-29 04:30:00|17689.7|17685.7|17697.7|17693.7|17699.7|17695.7|17684.2|17680.2|989
1624941300000|2021-06-29 04:35:00|17699.7|17695.7|17690.2|17686.2|17702.7|17698.7|17686.7|17682.7|1013
1624941600000|2021-06-29 04:40:00|17690.7|17686.7|17706.7|17702.7|17708.7|17704.7|17690.7|17686.7|1176
1624941900000|2021-06-29 04:45:00|17705.7|17701.7|17719.7|17715.7|17719.7|17715.7|17705.2|17701.2|1870
1624942200000|2021-06-29 04:50:00|17720.7|17716.7|17733.7|17729.7|17738.7|17734.7|17720.7|17716.7|2706
1624942500000|2021-06-29 04:55:00|17734.7|17730.7|17731.2|17727.2|17742.7|17738.7|17728.7|17724.7|1842
1624942800000|2021-06-29 05:00:00|17730.7|17726.7|17716.2|17712.2|17733.7|17729.7|17714.7|17710.7|1705
1624943100000|2021-06-29 05:05:00|17716.7|17712.7|17697.7|17693.7|17717.7|17713.7|17695.2|17691.2|2026
1624943400000|2021-06-29 05:10:00|17699.7|17695.7|17702.2|17698.2|17712.2|17708.2|17698.7|17694.7|1353
1624943700000|2021-06-29 05:15:00|17703.2|17699.2|17703.7|17699.7|17710.7|17706.7|17698.2|17694.2|1068
1624944000000|2021-06-29 05:20:00|17705.2|17701.2|17701.2|17697.2|17706.2|17702.2|17693.7|17689.7|1091
1624944300000|2021-06-29 05:25:00|17700.7|17696.7|17693.7|17689.7|17703.7|17699.7|17692.7|17688.7|1615
1624944600000|2021-06-29 05:30:00|17686.4|17682.4|17696.4|17692.4|17698.4|17694.4|17680.9|17676.9|1796
1624944900000|2021-06-29 05:35:00|17698.4|17694.4|17693.4|17689.4|17698.4|17694.4|17690.4|17686.4|798
1624945200000|2021-06-29 05:40:00|17692.9|17688.9|17691.9|17687.9|17694.4|17690.4|17689.4|17685.4|1267
1624945500000|2021-06-29 05:45:00|17697.4|17683.4|17693.8|17679.8|17699.9|17685.9|17693.5|17679.5|2
1624945800000|2021-06-29 05:50:00|17694|17680|17696.4|17682.4|17697.2|17683.2|17692.4|17678.4|0
1624946100000|2021-06-29 05:55:00|17697.1|17683.1|17698.9|17684.9|17699.9|17685.9|17696|17682|0
1624946400000|2021-06-29 06:00:00|17698.3|17684.3|17693.5|17679.5|17698.9|17684.9|17689.7|17675.7|0
1624946700000|2021-06-29 06:05:00|17694.6|17680.6|17695.6|17681.6|17697.1|17683.1|17693.8|17679.8|0
1624947000000|2021-06-29 06:10:00|17695.4|17681.4|17692.4|17678.4|17700.3|17686.3|17692.1|17678.1|0
1624947300000|2021-06-29 06:15:00|17698.3|17684.3|17699.6|17685.6|17700.2|17686.2|17696.3|17682.3|0
1624947600000|2021-06-29 06:20:00|17699.5|17685.5|17703.7|17689.7|17704|17690|17699.1|17685.1|0
1624947900000|2021-06-29 06:25:00|17703.8|17689.8|17708.4|17694.4|17708.4|17694.4|17703.8|17689.8|0
1624948200000|2021-06-29 06:30:00|17708.3|17694.3|17704.5|17690.5|17708.7|17694.7|17702.8|17688.8|0
1624948500000|2021-06-29 06:35:00|17704.8|17690.8|17700.5|17686.5|17705.3|17691.3|17700.4|17686.4|0
1624948800000|2021-06-29 06:40:00|17700.4|17686.4|17699.3|17685.3|17700.5|17686.5|17699.3|17685.3|0
1624949100000|2021-06-29 06:45:00|17701.4|17687.4|17703.3|17689.3|17704.6|17690.6|17697|17683|0
1624949400000|2021-06-29 06:50:00|17703.4|17689.4|17703|17689|17704|17690|17702.9|17688.9|0
1624949700000|2021-06-29 06:55:00|17702.9|17688.9|17693.5|17679.5|17704.8|17690.8|17693.1|17679.1|0
1624950000000|2021-06-29 07:00:00|17694.1|17680.1|17702.4|17696.4|17704.4|17698.4|17685.9|17679.9|510
1624950300000|2021-06-29 07:05:00|17703.4|17697.4|17704.4|17698.4|17707.4|17701.4|17703.4|17697.4|287
1624950600000|2021-06-29 07:10:00|17705.4|17699.4|17704.9|17698.9|17706.4|17700.4|17701.4|17695.4|136
1624950900000|2021-06-29 07:15:00|17705.4|17699.4|17701.9|17695.9|17708.4|17702.4|17701.4|17695.4|180
1624951200000|2021-06-29 07:20:00|17702.4|17696.4|17707.4|17701.4|17709.4|17703.4|17702.4|17696.4|208
1624951500000|2021-06-29 07:25:00|17706.4|17700.4|17701.4|17695.4|17707.4|17701.4|17701.4|17695.4|107
1624951800000|2021-06-29 07:30:00|17702.4|17696.4|17701.4|17695.4|17705.4|17699.4|17699.9|17693.9|168
1624952100000|2021-06-29 07:35:00|17702.4|17696.4|17703.4|17697.4|17703.4|17697.4|17699.9|17693.9|61
1624952400000|2021-06-29 07:40:00|17701.9|17695.9|17701.4|17695.4|17703.4|17697.4|17699.9|17693.9|83
1624952700000|2021-06-29 07:45:00|17701.9|17695.9|17699.9|17693.9|17703.4|17697.4|17699.9|17693.9|47
1624953000000|2021-06-29 07:50:00|17700.4|17694.4|17699.9|17693.9|17700.9|17694.9|17698.4|17692.4|102
1624953300000|2021-06-29 07:55:00|17700.9|17694.9|17701.4|17695.4|17702.4|17696.4|17699.9|17693.9|34
1624953600000|2021-06-29 08:00:00|17701.9|17695.9|17695.4|17689.4|17702.4|17696.4|17695.4|17689.4|93
1624953900000|2021-06-29 08:05:00|17696.4|17690.4|17696.9|17690.9|17698.9|17692.9|17694.4|17688.4|193
1624954200000|2021-06-29 08:10:00|17696.4|17690.4|17694.4|17688.4|17698.4|17692.4|17694.4|17688.4|51
1624954500000|2021-06-29 08:15:00|17694.9|17688.9|17689.4|17683.4|17695.4|17689.4|17685.9|17679.9|358
1624954800000|2021-06-29 08:20:00|17689.9|17683.9|17693.4|17687.4|17693.4|17687.4|17689.9|17683.9|77
1624955100000|2021-06-29 08:25:00|17692.9|17686.9|17688.4|17682.4|17693.4|17687.4|17688.4|17682.4|89
1624955400000|2021-06-29 08:30:00|17688.9|17682.9|17687.9|17681.9|17690.9|17684.9|17687.4|17681.4|106
1624955700000|2021-06-29 08:35:00|17687.4|17681.4|17684.4|17678.4|17687.9|17681.9|17680.9|17674.9|271
1624956000000|2021-06-29 08:40:00|17683.9|17677.9|17680.4|17674.4|17683.9|17677.9|17676.4|17670.4|216
1624956300000|2021-06-29 08:45:00|17679.9|17673.9|17681.9|17675.9|17681.9|17675.9|17675.9|17669.9|245
1624956600000|2021-06-29 08:50:00|17681.4|17675.4|17685.4|17679.4|17685.4|17679.4|17681.4|17675.4|81
1624956900000|2021-06-29 08:55:00|17685.9|17679.9|17686.4|17680.4|17686.4|17680.4|17682.9|17676.9|40
1624957200000|2021-06-29 09:00:00|17685.9|17679.9|17687.4|17681.4|17688.4|17682.4|17685.9|17679.9|52
1624957500000|2021-06-29 09:05:00|17687.9|17681.9|17687.9|17681.9|17690.9|17684.9|17687.4|17681.4|104
1624957800000|2021-06-29 09:10:00|17688.9|17682.9|17688.9|17682.9|17689.4|17683.4|17684.9|17678.9|38
1624958100000|2021-06-29 09:15:00|17687.4|17681.4|17691.4|17685.4|17692.4|17686.4|17686.4|17680.4|144
1624958400000|2021-06-29 09:20:00|17692.4|17686.4|17698.9|17692.9|17699.4|17693.4|17691.4|17685.4|243
1624958700000|2021-06-29 09:25:00|17699.4|17693.4|17696.9|17690.9|17700.4|17694.4|17696.4|17690.4|139
1624959000000|2021-06-29 09:30:00|17697.4|17691.4|17697.4|17691.4|17699.4|17693.4|17695.9|17689.9|64
1624959300000|2021-06-29 09:35:00|17698.4|17692.4|17697.9|17691.9|17700.4|17694.4|17697.4|17691.4|49
1624959600000|2021-06-29 09:40:00|17698.4|17692.4|17699.4|17693.4|17699.9|17693.9|17697.4|17691.4|31
1624959900000|2021-06-29 09:45:00|17699.9|17693.9|17700.4|17694.4|17703.4|17697.4|17699.9|17693.9|145
1624960200000|2021-06-29 09:50:00|17699.4|17693.4|17699.4|17693.4|17700.4|17694.4|17697.4|17691.4|57
1624960500000|2021-06-29 09:55:00|17700.4|17694.4|17701.4|17695.4|17702.4|17696.4|17699.4|17693.4|46
1624960800000|2021-06-29 10:00:00|17702.4|17696.4|17705.4|17699.4|17707.4|17701.4|17702.4|17696.4|248
1624961100000|2021-06-29 10:05:00|17704.4|17698.4|17700.4|17694.4|17704.9|17698.9|17700.4|17694.4|40
1624961400000|2021-06-29 10:10:00|17701.9|17695.9|17701.4|17695.4|17702.4|17696.4|17699.4|17693.4|42
1624961700000|2021-06-29 10:15:00|17701.9|17695.9|17702.4|17696.4|17704.4|17698.4|17701.9|17695.9|40
1624962000000|2021-06-29 10:20:00|17700.9|17694.9|17697.4|17691.4|17702.4|17696.4|17696.4|17690.4|128
1624962300000|2021-06-29 10:25:00|17697.9|17691.9|17701.9|17695.9|17702.4|17696.4|17697.9|17691.9|85
1624962600000|2021-06-29 10:30:00|17702.4|17696.4|17703.4|17697.4|17703.4|17697.4|17699.4|17693.4|60
1624962900000|2021-06-29 10:35:00|17702.9|17696.9|17701.9|17695.9|17704.4|17698.4|17701.9|17695.9|42
1624963200000|2021-06-29 10:40:00|17702.4|17696.4|17710.4|17704.4|17710.9|17704.9|17701.4|17695.4|263
1624963500000|2021-06-29 10:45:00|17710.9|17704.9|17707.9|17701.9|17710.9|17704.9|17707.4|17701.4|90
1624963800000|2021-06-29 10:50:00|17708.4|17702.4|17712.4|17706.4|17713.4|17707.4|17707.9|17701.9|144
1624964100000|2021-06-29 10:55:00|17712.9|17706.9|17713.4|17707.4|17713.4|17707.4|17710.4|17704.4|148
1624964400000|2021-06-29 11:00:00|17714.4|17708.4|17710.4|17704.4|17714.9|17708.9|17709.4|17703.4|196
1624964700000|2021-06-29 11:05:00|17709.9|17703.9|17706.9|17700.9|17710.4|17704.4|17705.9|17699.9|116
1624965000000|2021-06-29 11:10:00|17707.4|17701.4|17708.9|17702.9|17709.4|17703.4|17703.9|17697.9|91
1624965300000|2021-06-29 11:15:00|17709.4|17703.4|17709.9|17703.9|17710.9|17704.9|17706.4|17700.4|44
1624965600000|2021-06-29 11:20:00|17710.4|17704.4|17708.4|17702.4|17711.4|17705.4|17708.4|17702.4|72
1624965900000|2021-06-29 11:25:00|17707.4|17701.4|17708.4|17702.4|17708.4|17702.4|17707.4|17701.4|27
1624966200000|2021-06-29 11:30:00|17707.4|17701.4|17704.9|17698.9|17707.9|17701.9|17703.9|17697.9|105
1624966500000|2021-06-29 11:35:00|17705.4|17699.4|17705.4|17699.4|17705.4|17699.4|17703.4|17697.4|29
1624966800000|2021-06-29 11:40:00|17704.9|17698.9|17701.4|17695.4|17705.4|17699.4|17699.4|17693.4|96
1624967100000|2021-06-29 11:45:00|17700.9|17694.9|17701.4|17695.4|17701.4|17695.4|17698.9|17692.9|93
1624967400000|2021-06-29 11:50:00|17702.4|17696.4|17703.4|17697.4|17704.4|17698.4|17702.4|17696.4|32
1624967700000|2021-06-29 11:55:00|17704.4|17698.4|17704.4|17698.4|17704.4|17698.4|17703.9|17697.9|29
1624968000000|2021-06-29 12:00:00|17703.4|17697.4|17698.4|17692.4|17703.4|17697.4|17696.9|17690.9|114
1624968300000|2021-06-29 12:05:00|17697.9|17691.9|17700.4|17694.4|17701.4|17695.4|17692.4|17686.4|169
1624968600000|2021-06-29 12:10:00|17699.9|17693.9|17703.4|17697.4|17703.4|17697.4|17698.4|17692.4|63
1624968900000|2021-06-29 12:15:00|17703.9|17697.9|17707.4|17701.4|17707.4|17701.4|17701.9|17695.9|54
1624969200000|2021-06-29 12:20:00|17708.4|17702.4|17706.4|17700.4|17709.9|17703.9|17706.4|17700.4|142
1624969500000|2021-06-29 12:25:00|17707.4|17701.4|17704.4|17698.4|17709.4|17703.4|17703.4|17697.4|141
1624969800000|2021-06-29 12:30:00|17703.9|17697.9|17704.4|17698.4|17705.4|17699.4|17701.4|17695.4|57
1624970100000|2021-06-29 12:35:00|17703.4|17697.4|17701.4|17695.4|17703.4|17697.4|17698.9|17692.9|112
1624970400000|2021-06-29 12:40:00|17700.9|17694.9|17699.4|17693.4|17701.4|17695.4|17698.4|17692.4|33
1624970700000|2021-06-29 12:45:00|17698.4|17692.4|17702.4|17696.4|17703.4|17697.4|17698.4|17692.4|48
1624971000000|2021-06-29 12:50:00|17703.4|17697.4|17707.4|17701.4|17707.4|17701.4|17702.4|17696.4|89
1624971300000|2021-06-29 12:55:00|17707.9|17701.9|17706.4|17700.4|17708.4|17702.4|17706.4|17700.4|44
1624971600000|2021-06-29 13:00:00|17707.4|17701.4|17708.4|17702.4|17710.4|17704.4|17707.4|17701.4|114
1624971900000|2021-06-29 13:05:00|17708.9|17702.9|17705.4|17699.4|17708.9|17702.9|17705.4|17699.4|54
1624972200000|2021-06-29 13:10:00|17704.9|17698.9|17707.9|17701.9|17708.4|17702.4|17704.9|17698.9|38
1624972500000|2021-06-29 13:15:00|17708.4|17702.4|17709.4|17703.4|17709.9|17703.9|17707.9|17701.9|41
1624972800000|2021-06-29 13:20:00|17708.4|17702.4|17710.4|17704.4|17711.4|17705.4|17708.4|17702.4|54
1624973100000|2021-06-29 13:25:00|17710.9|17704.9|17712.4|17706.4|17713.4|17707.4|17710.4|17704.4|144
1624973400000|2021-06-29 13:30:00|17711.4|17705.4|17705.9|17699.9|17714.4|17708.4|17699.4|17693.4|464
1624973700000|2021-06-29 13:35:00|17705.4|17699.4|17704.4|17698.4|17709.4|17703.4|17700.9|17694.9|213
1624974000000|2021-06-29 13:40:00|17705.9|17699.9|17698.4|17692.4|17706.9|17700.9|17698.4|17692.4|241
1624974300000|2021-06-29 13:45:00|17697.4|17691.4|17695.4|17689.4|17703.4|17697.4|17694.4|17688.4|230
1624974600000|2021-06-29 13:50:00|17694.9|17688.9|17697.4|17691.4|17699.4|17693.4|17690.4|17684.4|199
1624974900000|2021-06-29 13:55:00|17697.9|17691.9|17697.9|17691.9|17701.4|17695.4|17697.4|17691.4|154
1624975200000|2021-06-29 14:00:00|17698.4|17692.4|17698.4|17692.4|17699.9|17693.9|17690.4|17684.4|226
1624975500000|2021-06-29 14:05:00|17697.4|17691.4|17700.4|17694.4|17702.4|17696.4|17697.4|17691.4|133
1624975800000|2021-06-29 14:10:00|17700.9|17694.9|17691.9|17685.9|17701.9|17695.9|17691.4|17685.4|138
1624976100000|2021-06-29 14:15:00|17691.4|17685.4|17695.9|17689.9|17696.4|17690.4|17684.4|17678.4|346
1624976400000|2021-06-29 14:20:00|17695.4|17689.4|17695.4|17689.4|17697.4|17691.4|17690.4|17684.4|98
1624976700000|2021-06-29 14:25:00|17695.9|17689.9|17700.4|17694.4|17700.4|17694.4|17695.4|17689.4|102
1624977000000|2021-06-29 14:30:00|17699.9|17693.9|17706.9|17700.9|17706.9|17700.9|17699.4|17693.4|288
1624977300000|2021-06-29 14:35:00|17706.4|17700.4|17702.4|17696.4|17706.9|17700.9|17700.9|17694.9|106
1624977600000|2021-06-29 14:40:00|17702.9|17696.9|17704.4|17698.4|17704.4|17698.4|17701.4|17695.4|92
1624977900000|2021-06-29 14:45:00|17705.9|17699.9|17707.4|17701.4|17709.4|17703.4|17704.9|17698.9|234
1624978200000|2021-06-29 14:50:00|17706.4|17700.4|17710.4|17704.4|17711.4|17705.4|17706.4|17700.4|219
1624978500000|2021-06-29 14:55:00|17709.4|17703.4|17702.9|17696.9|17710.4|17704.4|17702.9|17696.9|136
1624978800000|2021-06-29 15:00:00|17703.4|17697.4|17701.4|17695.4|17703.4|17697.4|17701.4|17695.4|81
1624979100000|2021-06-29 15:05:00|17700.4|17694.4|17699.4|17693.4|17702.4|17696.4|17697.9|17691.9|125
1624979400000|2021-06-29 15:10:00|17698.4|17692.4|17700.4|17694.4|17701.4|17695.4|17695.9|17689.9|155
1624979700000|2021-06-29 15:15:00|17700.9|17694.9|17701.9|17695.9|17702.4|17696.4|17699.4|17693.4|29
1624980000000|2021-06-29 15:20:00|17702.4|17696.4|17702.4|17696.4|17706.4|17700.4|17700.9|17694.9|107
1624980300000|2021-06-29 15:25:00|17701.4|17695.4|17706.9|17700.9|17708.4|17702.4|17700.9|17694.9|81
1624980600000|2021-06-29 15:30:00|17707.4|17701.4|17705.4|17699.4|17708.4|17702.4|17702.4|17696.4|80
1624980900000|2021-06-29 15:35:00|17705.9|17699.9|17706.4|17700.4|17706.4|17700.4|17704.4|17698.4|80
1624981200000|2021-06-29 15:40:00|17706.9|17700.9|17705.9|17699.9|17707.4|17701.4|17703.4|17697.4|51
1624981500000|2021-06-29 15:45:00|17706.4|17700.4|17703.9|17697.9|17708.9|17702.9|17703.9|17697.9|78
1624981800000|2021-06-29 15:50:00|17703.4|17697.4|17701.9|17695.9|17704.9|17698.9|17701.4|17695.4|63
1624982100000|2021-06-29 15:55:00|17701.4|17695.4|17704.4|17698.4|17704.9|17698.9|17701.4|17695.4|79
1624982400000|2021-06-29 16:00:00|17703.9|17697.9|17703.4|17697.4|17705.9|17699.9|17701.4|17695.4|113
1624982700000|2021-06-29 16:05:00|17704.4|17698.4|17705.4|17699.4|17706.4|17700.4|17704.4|17698.4|29
1624983000000|2021-06-29 16:10:00|17705.9|17699.9|17706.9|17700.9|17707.4|17701.4|17705.4|17699.4|51
1624983300000|2021-06-29 16:15:00|17706.4|17700.4|17706.4|17700.4|17707.4|17701.4|17704.4|17698.4|44
1624983600000|2021-06-29 16:20:00|17705.9|17699.9|17707.4|17701.4|17707.4|17701.4|17705.4|17699.4|65
1624983900000|2021-06-29 16:25:00|17706.9|17700.9|17727.4|17721.4|17728.9|17722.9|17706.9|17700.9|1085
1624984200000|2021-06-29 16:30:00|17728.4|17722.4|17727.9|17721.9|17732.4|17726.4|17727.4|17721.4|347
1624984500000|2021-06-29 16:35:00|17728.4|17722.4|17728.9|17722.9|17731.4|17725.4|17727.4|17721.4|147
1624984800000|2021-06-29 16:40:00|17729.4|17723.4|17736.4|17730.4|17739.9|17733.9|17728.9|17722.9|631
1624985100000|2021-06-29 16:45:00|17736.9|17730.9|17735.9|17729.9|17741.4|17735.4|17735.4|17729.4|190
1624985400000|2021-06-29 16:50:00|17736.4|17730.4|17738.4|17732.4|17739.4|17733.4|17735.9|17729.9|84
1624985700000|2021-06-29 16:55:00|17737.4|17731.4|17736.9|17730.9|17738.9|17732.9|17734.4|17728.4|68
1624986000000|2021-06-29 17:00:00|17737.4|17731.4|17736.9|17730.9|17740.4|17734.4|17736.4|17730.4|91
1624986300000|2021-06-29 17:05:00|17736.4|17730.4|17739.4|17733.4|17739.9|17733.9|17736.4|17730.4|19
1624986600000|2021-06-29 17:10:00|17738.9|17732.9|17735.4|17729.4|17738.9|17732.9|17734.9|17728.9|62
1624986900000|2021-06-29 17:15:00|17735.9|17729.9|17736.9|17730.9|17737.9|17731.9|17731.9|17725.9|118
1624987200000|2021-06-29 17:20:00|17736.4|17730.4|17736.4|17730.4|17738.4|17732.4|17734.9|17728.9|31
1624987500000|2021-06-29 17:25:00|17736.9|17730.9|17735.4|17729.4|17739.9|17733.9|17734.9|17728.9|35
1624987800000|2021-06-29 17:30:00|17734.9|17728.9|17732.4|17726.4|17737.4|17731.4|17732.4|17726.4|128
1624988100000|2021-06-29 17:35:00|17731.9|17725.9|17730.4|17724.4|17731.9|17725.9|17728.9|17722.9|72
1624988400000|2021-06-29 17:40:00|17729.4|17723.4|17730.4|17724.4|17731.4|17725.4|17729.4|17723.4|37
1624988700000|2021-06-29 17:45:00|17730.9|17724.9|17729.9|17723.9|17731.4|17725.4|17729.4|17723.4|22
1624989000000|2021-06-29 17:50:00|17730.4|17724.4|17731.4|17725.4|17731.4|17725.4|17728.4|17722.4|29
1624989300000|2021-06-29 17:55:00|17730.9|17724.9|17735.9|17729.9|17736.9|17730.9|17730.4|17724.4|78
1624989600000|2021-06-29 18:00:00|17737.9|17731.9|17740.9|17734.9|17747.9|17741.9|17737.4|17731.4|340
1624989900000|2021-06-29 18:05:00|17741.4|17735.4|17747.4|17741.4|17747.9|17741.9|17740.4|17734.4|86
1624990200000|2021-06-29 18:10:00|17748.4|17742.4|17748.4|17742.4|17749.9|17743.9|17747.4|17741.4|114
1624990500000|2021-06-29 18:15:00|17748.9|17742.9|17747.9|17741.9|17749.4|17743.4|17747.4|17741.4|61
1624990800000|2021-06-29 18:20:00|17747.4|17741.4|17743.4|17737.4|17748.9|17742.9|17743.4|17737.4|49
1624991100000|2021-06-29 18:25:00|17744.9|17738.9|17743.4|17737.4|17744.9|17738.9|17742.9|17736.9|21
1624991400000|2021-06-29 18:30:00|17742.9|17736.9|17741.4|17735.4|17745.4|17739.4|17740.4|17734.4|66
1624991700000|2021-06-29 18:35:00|17740.9|17734.9|17738.4|17732.4|17740.9|17734.9|17737.9|17731.9|53
1624992000000|2021-06-29 18:40:00|17737.9|17731.9|17736.4|17730.4|17737.9|17731.9|17734.4|17728.4|55
1624992300000|2021-06-29 18:45:00|17735.9|17729.9|17731.9|17725.9|17735.9|17729.9|17728.4|17722.4|79
1624992600000|2021-06-29 18:50:00|17732.4|17726.4|17732.9|17726.9|17732.9|17726.9|17728.4|17722.4|28
1624992900000|2021-06-29 18:55:00|17733.4|17727.4|17736.4|17730.4|17736.4|17730.4|17732.9|17726.9|36
1624993200000|2021-06-29 19:00:00|17737.9|17731.9|17736.9|17730.9|17738.4|17732.4|17735.4|17729.4|78
1624993500000|2021-06-29 19:05:00|17737.4|17731.4|17733.9|17727.9|17738.4|17732.4|17733.4|17727.4|36
1624993800000|2021-06-29 19:10:00|17734.4|17728.4|17735.9|17729.9|17736.4|17730.4|17733.4|17727.4|21
1624994100000|2021-06-29 19:15:00|17735.4|17729.4|17735.9|17729.9|17738.4|17732.4|17735.4|17729.4|38
1624994400000|2021-06-29 19:20:00|17735.4|17729.4|17736.9|17730.9|17737.4|17731.4|17734.9|17728.9|23
1624994700000|2021-06-29 19:25:00|17737.4|17731.4|17737.9|17731.9|17738.4|17732.4|17736.9|17730.9|6
1624995000000|2021-06-29 19:30:00|17737.4|17731.4|17744.4|17738.4|17745.4|17739.4|17734.9|17728.9|130
1624995300000|2021-06-29 19:35:00|17743.4|17737.4|17744.9|17738.9|17747.4|17741.4|17742.9|17736.9|40
1624995600000|2021-06-29 19:40:00|17744.4|17738.4|17750.9|17744.9|17751.4|17745.4|17743.4|17737.4|121
1624995900000|2021-06-29 19:45:00|17751.4|17745.4|17747.4|17741.4|17753.4|17747.4|17747.4|17741.4|184
1624996200000|2021-06-29 19:50:00|17749.4|17743.4|17749.4|17743.4|17753.4|17747.4|17747.9|17741.9|102
1624996500000|2021-06-29 19:55:00|17748.9|17742.9|17757.9|17751.9|17757.9|17751.9|17748.9|17742.9|254
1624996800000|2021-06-29 20:00:00|17759.9|17753.9|17757.9|17751.9|17760.9|17754.9|17757.9|17751.9|172
1624997100000|2021-06-29 20:05:00|17757.4|17751.4|17758.4|17752.4|17758.9|17752.9|17757.4|17751.4|19
1624997400000|2021-06-29 20:10:00|17758.9|17752.9|17757.9|17751.9|17758.9|17752.9|17757.4|17751.4|22
1624997700000|2021-06-29 20:15:00|17755.9|17749.9|17754.9|17748.9|17756.9|17750.9|17754.4|17748.4|66
1624998000000|2021-06-29 20:20:00|17754.4|17748.4|17755.4|17749.4|17759.9|17753.9|17751.9|17745.9|117
1624998300000|2021-06-29 20:25:00|17755.9|17749.9|17756.9|17750.9|17757.9|17751.9|17753.9|17747.9|80
1624998600000|2021-06-29 20:30:00|17756.4|17750.4|17755.4|17749.4|17757.9|17751.9|17753.9|17747.9|91
1624998900000|2021-06-29 20:35:00|17754.9|17748.9|17750.4|17744.4|17754.9|17748.9|17749.9|17743.9|65
1624999200000|2021-06-29 20:40:00|17753.9|17747.9|17752.4|17746.4|17755.9|17749.9|17752.4|17746.4|94
1624999500000|2021-06-29 20:45:00|17752.9|17746.9|17752.4|17746.4|17754.9|17748.9|17749.9|17743.9|91
1624999800000|2021-06-29 20:50:00|17751.9|17745.9|17752.9|17746.9|17756.4|17750.4|17751.9|17745.9|118
1625000100000|2021-06-29 20:55:00|17753.4|17747.4|17752.9|17746.9|17754.4|17748.4|17749.9|17743.9|116
1625000400000|2021-06-29 21:00:00|17755.7|17741.7|17755.6|17741.6|17755.7|17741.7|17755.4|17741.4|0
1625000700000|2021-06-29 21:05:00|17755.4|17741.4|17755.6|17741.6|17755.7|17741.7|17754.7|17740.7|0
1625001000000|2021-06-29 21:10:00|17755.5|17741.5|17756|17742|17756.5|17742.5|17755.5|17741.5|0
1625001300000|2021-06-29 21:15:00|17756.6|17742.6|17756|17742|17756.6|17742.6|17756|17742|0
1625001600000|2021-06-29 21:20:00|17755.9|17741.9|17755.9|17741.9|17755.9|17741.9|17755.9|17741.9|0
1625001900000|2021-06-29 21:25:00|17755.8|17741.8|17755.6|17741.6|17756.2|17742.2|17755.3|17741.3|0
1625002200000|2021-06-29 21:30:00|17755.7|17741.7|17755.2|17741.2|17755.7|17741.7|17755.2|17741.2|0
1625002500000|2021-06-29 21:35:00|17755.1|17741.1|17755.1|17741.1|17755.1|17741.1|17755.1|17741.1|0
1625003100000|2021-06-29 21:45:00|17755.2|17741.2|17755.7|17741.7|17756|17742|17755.2|17741.2|0
1625003400000|2021-06-29 21:50:00|17756|17742|17755.7|17741.7|17756|17742|17755.5|17741.5|0
1625003700000|2021-06-29 21:55:00|17755.8|17741.8|17755.7|17741.7|17755.9|17741.9|17755.7|17741.7|0
1625004000000|2021-06-29 22:00:00|17757.1|17743.1|17753.9|17739.9|17759.2|17745.2|17753.2|17739.2|0
1625004300000|2021-06-29 22:05:00|17754.2|17740.2|17753.2|17739.2|17754.6|17740.6|17753.2|17739.2|0
1625004600000|2021-06-29 22:10:00|17753.9|17739.9|17754.6|17740.6|17754.6|17740.6|17753.9|17739.9|0
1625004900000|2021-06-29 22:15:00|17753.9|17739.9|17754.6|17740.6|17755.3|17741.3|17753.9|17739.9|0
1625005200000|2021-06-29 22:20:00|17754.9|17740.9|17755.7|17741.7|17755.7|17741.7|17754.6|17740.6|0
1625005500000|2021-06-29 22:25:00|17756.4|17742.4|17755.7|17741.7|17756.4|17742.4|17755.7|17741.7|0
1625005800000|2021-06-29 22:30:00|17756|17742|17755.7|17741.7|17756.4|17742.4|17755|17741|0
1625006100000|2021-06-29 22:35:00|17755|17741|17754.7|17740.7|17755|17741|17753.5|17739.5|0
1625006400000|2021-06-29 22:40:00|17755.1|17741.1|17756.2|17742.2|17756.2|17742.2|17755.1|17741.1|0
1625006700000|2021-06-29 22:45:00|17755.5|17741.5|17756.2|17742.2|17757.6|17743.6|17755.5|17741.5|0
1625007000000|2021-06-29 22:50:00|17756.5|17742.5|17757|17743|17757|17743|17756.2|17742.2|0
1625007300000|2021-06-29 22:55:00|17757.4|17743.4|17756.3|17742.3|17757.8|17743.8|17755.6|17741.6|0
1625007600000|2021-06-29 23:00:00|17756.7|17742.7|17756.3|17742.3|17757|17743|17756.3|17742.3|0
1625007900000|2021-06-29 23:05:00|17757|17743|17757.8|17743.8|17757.8|17743.8|17756.3|17742.3|0
1625008200000|2021-06-29 23:10:00|17758.5|17744.5|17758.5|17744.5|17758.5|17744.5|17757.8|17743.8|0
1625008500000|2021-06-29 23:15:00|17757.8|17743.8|17759.2|17745.2|17759.5|17745.5|17757.8|17743.8|0
1625008800000|2021-06-29 23:20:00|17759.5|17745.5|17761.3|17747.3|17761.3|17747.3|17759.2|17745.2|0
1625009100000|2021-06-29 23:25:00|17761|17747|17762.1|17748.1|17763.1|17749.1|17760.6|17746.6|0
1625009400000|2021-06-29 23:30:00|17762.8|17748.8|17761.3|17747.3|17762.8|17748.8|17760.6|17746.6|0
1625009700000|2021-06-29 23:35:00|17761|17747|17762.8|17748.8|17762.8|17748.8|17760.6|17746.6|0
1625010000000|2021-06-29 23:40:00|17763.5|17749.5|17763.5|17749.5|17764.2|17750.2|17762.8|17748.8|0
1625010300000|2021-06-29 23:45:00|17763.1|17749.1|17764.2|17750.2|17765.7|17751.7|17762.8|17748.8|0
1625010600000|2021-06-29 23:50:00|17763.5|17749.5|17764.9|17750.9|17765.7|17751.7|17763.5|17749.5|0
1625010900000|2021-06-29 23:55:00|17764.2|17750.2|17765.1|17751.1|17765.8|17751.8|17763.5|17749.5|0
1625011200000|2021-06-30 00:00:00|17765.4|17751.4|17768.7|17754.7|17769.4|17755.4|17765.1|17751.1|0
1625011500000|2021-06-30 00:05:00|17769|17755|17769.4|17755.4|17770.8|17756.8|17768.7|17754.7|0
1625011800000|2021-06-30 00:10:00|17769.6|17755.6|17768.2|17754.2|17771|17757|17768.2|17754.2|0
1625012100000|2021-06-30 00:15:00|17768.5|17754.5|17774.3|17760.3|17775.1|17761.1|17767.1|17753.1|0
1625012400000|2021-06-30 00:20:00|17772.1|17758.1|17769.1|17755.1|17772.6|17758.6|17768.9|17754.9|0
1625012700000|2021-06-30 00:25:00|17768.8|17754.8|17768.5|17754.5|17770.9|17756.9|17766.2|17752.2|0
1625013000000|2021-06-30 00:30:00|17768|17754|17759.2|17745.2|17769|17755|17758.3|17744.3|0
1625013300000|2021-06-30 00:35:00|17759.1|17745.1|17751.3|17737.3|17761.7|17747.7|17748.9|17734.9|0
1625013600000|2021-06-30 00:40:00|17751.8|17737.8|17757.1|17743.1|17757.6|17743.6|17750.4|17736.4|0
1625013900000|2021-06-30 00:45:00|17773.9|17769.9|17763.4|17759.4|17778.9|17774.9|17755.4|17751.4|2949
1625014200000|2021-06-30 00:50:00|17764.4|17760.4|17759.9|17755.9|17769.4|17765.4|17756.4|17752.4|1206
1625014500000|2021-06-30 00:55:00|17759.4|17755.4|17759.9|17755.9|17765.4|17761.4|17756.4|17752.4|568
1625014800000|2021-06-30 01:00:00|17757.4|17753.4|17753.9|17749.9|17766.4|17762.4|17746.9|17742.9|2539
1625015100000|2021-06-30 01:05:00|17756.4|17752.4|17786.9|17782.9|17790.9|17786.9|17754.9|17750.9|5117
1625015400000|2021-06-30 01:10:00|17785.9|17781.9|17795.4|17791.4|17802.4|17798.4|17778.4|17774.4|3905
1625015700000|2021-06-30 01:15:00|17796.9|17792.9|17799.4|17795.4|17815.9|17811.9|17796.9|17792.9|3896
1625016000000|2021-06-30 01:20:00|17801.9|17797.9|17831.9|17827.9|17833.9|17829.9|17791.9|17787.9|4180
1625016300000|2021-06-30 01:25:00|17831.4|17827.4|17845.4|17841.4|17847.4|17843.4|17823.4|17819.4|3842
1625016600000|2021-06-30 01:30:00|17846.9|17842.9|17846.6|17842.6|17854.6|17850.6|17840.4|17836.4|4210
1625016900000|2021-06-30 01:35:00|17848.6|17844.6|17846.1|17842.1|17861.1|17857.1|17842.1|17838.1|3546
1625017200000|2021-06-30 01:40:00|17849.6|17845.6|17856.6|17852.6|17860.1|17856.1|17842.6|17838.6|2256
1625017500000|2021-06-30 01:45:00|17858.1|17854.1|17864.6|17860.6|17872.1|17868.1|17858.1|17854.1|3673
1625017800000|2021-06-30 01:50:00|17867.1|17863.1|17852.1|17848.1|17870.6|17866.6|17851.1|17847.1|2007
1625018100000|2021-06-30 01:55:00|17853.1|17849.1|17849.1|17845.1|17863.1|17859.1|17844.6|17840.6|1456
1625018400000|2021-06-30 02:00:00|17850.1|17846.1|17883.1|17879.1|17885.1|17881.1|17848.6|17844.6|3717
1625018700000|2021-06-30 02:05:00|17882.6|17878.6|17886.1|17882.1|17890.1|17886.1|17881.1|17877.1|1997
1625019000000|2021-06-30 02:10:00|17885.6|17881.6|17885.1|17881.1|17889.1|17885.1|17875.6|17871.6|1200
1625019300000|2021-06-30 02:15:00|17887.6|17883.6|17893.1|17889.1|17895.1|17891.1|17878.1|17874.1|1461
1625019600000|2021-06-30 02:20:00|17892.6|17888.6|17901.1|17897.1|17901.6|17897.6|17887.6|17883.6|1253
1625019900000|2021-06-30 02:25:00|17900.6|17896.6|17906.1|17902.1|17908.1|17904.1|17894.1|17890.1|1308
1625020200000|2021-06-30 02:30:00|17904.1|17900.1|17894.1|17890.1|17905.1|17901.1|17886.6|17882.6|1426
1625020500000|2021-06-30 02:35:00|17893.6|17889.6|17893.1|17889.1|17900.6|17896.6|17890.1|17886.1|651
1625020800000|2021-06-30 02:40:00|17893.6|17889.6|17888.1|17884.1|17907.1|17903.1|17885.1|17881.1|1398
1625021100000|2021-06-30 02:45:00|17888.6|17884.6|17893.1|17889.1|17905.1|17901.1|17888.6|17884.6|969
1625021400000|2021-06-30 02:50:00|17894.1|17890.1|17895.6|17891.6|17901.6|17897.6|17891.6|17887.6|501
1625021700000|2021-06-30 02:55:00|17896.1|17892.1|17907.1|17903.1|17911.6|17907.6|17895.1|17891.1|1129
1625022000000|2021-06-30 03:00:00|17906.1|17902.1|17885.1|17881.1|17914.6|17910.6|17879.6|17875.6|2085
1625022300000|2021-06-30 03:05:00|17883.6|17879.6|17874.1|17870.1|17884.1|17880.1|17865.6|17861.6|2060
1625022600000|2021-06-30 03:10:00|17874.6|17870.6|17896.1|17892.1|17896.1|17892.1|17873.6|17869.6|1086
1625022900000|2021-06-30 03:15:00|17895.6|17891.6|17889.1|17885.1|17904.1|17900.1|17886.1|17882.1|1079
1625023200000|2021-06-30 03:20:00|17888.6|17884.6|17861.6|17857.6|17893.1|17889.1|17854.6|17850.6|2740
1625023500000|2021-06-30 03:25:00|17862.6|17858.6|17870.1|17866.1|17871.6|17867.6|17858.1|17854.1|1579
1625023800000|2021-06-30 03:30:00|17869.1|17865.1|17876.6|17872.6|17880.1|17876.1|17868.1|17864.1|959
1625024100000|2021-06-30 03:35:00|17877.1|17873.1|17889.6|17885.6|17892.6|17888.6|17875.6|17871.6|1120
1625024400000|2021-06-30 03:40:00|17890.1|17886.1|17893.1|17889.1|17896.6|17892.6|17889.1|17885.1|943
1625024700000|2021-06-30 03:45:00|17893.6|17889.6|17896.1|17892.1|17906.1|17902.1|17893.1|17889.1|1055
1625025000000|2021-06-30 03:50:00|17896.6|17892.6|17897.6|17893.6|17903.6|17899.6|17894.1|17890.1|444
1625025300000|2021-06-30 03:55:00|17898.1|17894.1|17905.1|17901.1|17905.1|17901.1|17897.6|17893.6|459
1625025600000|2021-06-30 04:00:00|17904.1|17900.1|17899.1|17895.1|17906.1|17902.1|17895.1|17891.1|683
1625025900000|2021-06-30 04:05:00|17898.6|17894.6|17897.1|17893.1|17907.1|17903.1|17889.6|17885.6|693
1625026200000|2021-06-30 04:10:00|17899.6|17895.6|17892.6|17888.6|17899.6|17895.6|17892.1|17888.1|441
1625026500000|2021-06-30 04:15:00|17892.1|17888.1|17886.6|17882.6|17893.6|17889.6|17884.1|17880.1|575
1625026800000|2021-06-30 04:20:00|17886.1|17882.1|17875.1|17871.1|17888.6|17884.6|17875.1|17871.1|824
1625027100000|2021-06-30 04:25:00|17875.6|17871.6|17891.1|17887.1|17895.1|17891.1|17872.1|17868.1|1071
1625027400000|2021-06-30 04:30:00|17890.6|17886.6|17894.1|17890.1|17896.1|17892.1|17889.6|17885.6|491
1625027700000|2021-06-30 04:35:00|17893.6|17889.6|17897.1|17893.1|17903.1|17899.1|17893.6|17889.6|892
1625028000000|2021-06-30 04:40:00|17899.1|17895.1|17888.6|17884.6|17901.6|17897.6|17888.1|17884.1|546
1625028300000|2021-06-30 04:45:00|17888.1|17884.1|17898.1|17894.1|17898.1|17894.1|17884.6|17880.6|668
1625028600000|2021-06-30 04:50:00|17897.6|17893.6|17898.1|17894.1|17901.1|17897.1|17896.1|17892.1|695
1625028900000|2021-06-30 04:55:00|17899.1|17895.1|17910.6|17906.6|17914.1|17910.1|17897.6|17893.6|1148
1625029200000|2021-06-30 05:00:00|17909.1|17905.1|17904.6|17900.6|17921.6|17917.6|17902.6|17898.6|1906
1625029500000|2021-06-30 05:05:00|17905.1|17901.1|17883.1|17879.1|17910.6|17906.6|17876.1|17872.1|2283
1625029800000|2021-06-30 05:10:00|17882.6|17878.6|17890.1|17886.1|17893.1|17889.1|17882.1|17878.1|822
1625030100000|2021-06-30 05:15:00|17889.6|17885.6|17882.1|17878.1|17894.1|17890.1|17882.1|17878.1|1238
1625030400000|2021-06-30 05:20:00|17880.6|17876.6|17886.6|17882.6|17892.1|17888.1|17880.6|17876.6|1129
1625030700000|2021-06-30 05:25:00|17887.1|17883.1|17873.1|17869.1|17887.1|17883.1|17870.1|17866.1|2889
1625031000000|2021-06-30 05:30:00|17871.5|17867.5|17865.5|17861.5|17876|17872|17863.5|17859.5|2733
1625031300000|2021-06-30 05:35:00|17863.5|17859.5|17867.5|17863.5|17872.5|17868.5|17862.5|17858.5|2021
1625031600000|2021-06-30 05:40:00|17866.5|17862.5|17869.5|17865.5|17869.5|17865.5|17862|17858|2647
1625031900000|2021-06-30 05:45:00|17873|17859|17870.4|17856.4|17873|17859|17870.4|17856.4|5
1625032200000|2021-06-30 05:50:00|17870.1|17856.1|17863.7|17849.7|17870.1|17856.1|17862.8|17848.8|0
1625032500000|2021-06-30 05:55:00|17863.2|17849.2|17861|17847|17864.6|17850.6|17860.8|17846.8|0
1625032800000|2021-06-30 06:00:00|17860.6|17846.6|17853|17839|17861|17847|17851.2|17837.2|0
1625033100000|2021-06-30 06:05:00|17852.5|17838.5|17849.2|17835.2|17856.4|17842.4|17849.2|17835.2|0
1625033400000|2021-06-30 06:10:00|17849.4|17835.4|17846.2|17832.2|17851.6|17837.6|17846.2|17832.2|0
1625033700000|2021-06-30 06:15:00|17846.6|17832.6|17860.8|17846.8|17860.8|17846.8|17846.6|17832.6|0
1625034000000|2021-06-30 06:20:00|17859.7|17845.7|17857.4|17843.4|17862.4|17848.4|17857|17843|0
1625034300000|2021-06-30 06:25:00|17857.2|17843.2|17855.9|17841.9|17861.2|17847.2|17852.7|17838.7|0
1625034600000|2021-06-30 06:30:00|17855.6|17841.6|17862|17848|17862.3|17848.3|17854.5|17840.5|0
1625034900000|2021-06-30 06:35:00|17859.9|17845.9|17857.3|17843.3|17862.3|17848.3|17857.2|17843.2|0
1625035200000|2021-06-30 06:40:00|17857.4|17843.4|17860.8|17846.8|17862.2|17848.2|17857|17843|0
1625035500000|2021-06-30 06:45:00|17860.9|17846.9|17863.3|17849.3|17863.3|17849.3|17859.2|17845.2|0
1625035800000|2021-06-30 06:50:00|17862.7|17848.7|17869.2|17855.2|17869.5|17855.5|17862.4|17848.4|0
1625036100000|2021-06-30 06:55:00|17869.3|17855.3|17868.6|17854.6|17870.5|17856.5|17864.8|17850.8|0
1625036400000|2021-06-30 07:00:00|17868.3|17854.3|17874.5|17868.5|17877.5|17871.5|17868.3|17854.3|512
1625036700000|2021-06-30 07:05:00|17873.5|17867.5|17869|17863|17875.5|17869.5|17867.5|17861.5|208
1625037000000|2021-06-30 07:10:00|17868.5|17862.5|17867.5|17861.5|17869.5|17863.5|17864.5|17858.5|152
1625037300000|2021-06-30 07:15:00|17866.5|17860.5|17867.5|17861.5|17870.5|17864.5|17864.5|17858.5|158
1625037600000|2021-06-30 07:20:00|17868|17862|17866|17860|17868.5|17862.5|17864.5|17858.5|200
1625037900000|2021-06-30 07:25:00|17865.5|17859.5|17873|17867|17875.5|17869.5|17864.5|17858.5|208
1625038200000|2021-06-30 07:30:00|17872.5|17866.5|17873.5|17867.5|17874.5|17868.5|17870.5|17864.5|129
1625038500000|2021-06-30 07:35:00|17874|17868|17878.5|17872.5|17879.5|17873.5|17871.5|17865.5|221
1625038800000|2021-06-30 07:40:00|17879|17873|17882.5|17876.5|17883|17877|17877.5|17871.5|233
1625039100000|2021-06-30 07:45:00|17881.5|17875.5|17884.5|17878.5|17885.5|17879.5|17880.5|17874.5|147
1625039400000|2021-06-30 07:50:00|17885.5|17879.5|17889.5|17883.5|17890.5|17884.5|17884.5|17878.5|232
1625039700000|2021-06-30 07:55:00|17890.5|17884.5|17888.5|17882.5|17892.5|17886.5|17888.5|17882.5|354
1625040000000|2021-06-30 08:00:00|17888|17882|17882.5|17876.5|17889.5|17883.5|17881.5|17875.5|172
1625040300000|2021-06-30 08:05:00|17882|17876|17875|17869|17883.5|17877.5|17874.5|17868.5|271
1625040600000|2021-06-30 08:10:00|17876|17870|17862|17856|17876|17870|17857.5|17851.5|762
1625040900000|2021-06-30 08:15:00|17862.5|17856.5|17826|17820|17862.5|17856.5|17825|17819|2063
1625041200000|2021-06-30 08:20:00|17826.5|17820.5|17827.5|17821.5|17830.5|17824.5|17811|17805|1834
1625041500000|2021-06-30 08:25:00|17828|17822|17831.5|17825.5|17831.5|17825.5|17823.5|17817.5|484
1625041800000|2021-06-30 08:30:00|17831|17825|17826.5|17820.5|17831|17825|17824.5|17818.5|438
1625042100000|2021-06-30 08:35:00|17825.5|17819.5|17825.5|17819.5|17830.5|17824.5|17824.5|17818.5|269
1625042400000|2021-06-30 08:40:00|17826.5|17820.5|17829.5|17823.5|17834.5|17828.5|17824.5|17818.5|463
1625042700000|2021-06-30 08:45:00|17830.5|17824.5|17825.5|17819.5|17830.5|17824.5|17821.5|17815.5|364
1625043000000|2021-06-30 08:50:00|17826.5|17820.5|17824.5|17818.5|17830.5|17824.5|17822.5|17816.5|220
1625043300000|2021-06-30 08:55:00|17824|17818|17826.5|17820.5|17827.5|17821.5|17812.5|17806.5|729
1625043600000|2021-06-30 09:00:00|17825|17819|17803|17797|17825|17819|17788.5|17782.5|1805
1625043900000|2021-06-30 09:05:00|17802.5|17796.5|17814.5|17808.5|17816|17810|17799.5|17793.5|469
1625044200000|2021-06-30 09:10:00|17813.5|17807.5|17807|17801|17814.5|17808.5|17802.5|17796.5|326
1625044500000|2021-06-30 09:15:00|17808.5|17802.5|17810|17804|17812|17806|17802|17796|228
1625044800000|2021-06-30 09:20:00|17809.5|17803.5|17813.5|17807.5|17815.5|17809.5|17803.5|17797.5|170
1625045100000|2021-06-30 09:25:00|17812.5|17806.5|17822|17816|17823.5|17817.5|17810|17804|292
1625045400000|2021-06-30 09:30:00|17822.5|17816.5|17821|17815|17824.5|17818.5|17817.5|17811.5|323
1625045700000|2021-06-30 09:35:00|17820.5|17814.5|17824|17818|17826.5|17820.5|17819.5|17813.5|169
1625046000000|2021-06-30 09:40:00|17823.5|17817.5|17823.5|17817.5|17824|17818|17816.5|17810.5|119
1625046300000|2021-06-30 09:45:00|17824.5|17818.5|17828.5|17822.5|17829.5|17823.5|17824.5|17818.5|322
1625046600000|2021-06-30 09:50:00|17827.5|17821.5|17832.5|17826.5|17832.5|17826.5|17825|17819|183
1625046900000|2021-06-30 09:55:00|17831.5|17825.5|17829.5|17823.5|17833.5|17827.5|17828|17822|133
1625047200000|2021-06-30 10:00:00|17830|17824|17841.5|17835.5|17843.5|17837.5|17829|17823|347
1625047500000|2021-06-30 10:05:00|17842.5|17836.5|17847.5|17841.5|17849.5|17843.5|17840.5|17834.5|498
1625047800000|2021-06-30 10:10:00|17847|17841|17841.5|17835.5|17847|17841|17839.5|17833.5|139
1625048100000|2021-06-30 10:15:00|17842.5|17836.5|17842.5|17836.5|17847.5|17841.5|17841.5|17835.5|160
1625048400000|2021-06-30 10:20:00|17843.5|17837.5|17847.5|17841.5|17848.5|17842.5|17838.5|17832.5|193
1625048700000|2021-06-30 10:25:00|17847|17841|17848|17842|17848.5|17842.5|17842.5|17836.5|91
1625049000000|2021-06-30 10:30:00|17848.5|17842.5|17847.5|17841.5|17851.5|17845.5|17847|17841|208
1625049300000|2021-06-30 10:35:00|17847|17841|17845.5|17839.5|17848.5|17842.5|17842|17836|151
1625049600000|2021-06-30 10:40:00|17846|17840|17843.5|17837.5|17847.5|17841.5|17843.5|17837.5|46
1625049900000|2021-06-30 10:45:00|17843|17837|17840.5|17834.5|17843.5|17837.5|17840.5|17834.5|128
1625050200000|2021-06-30 10:50:00|17840|17834|17841.5|17835.5|17845|17839|17840|17834|56
1625050500000|2021-06-30 10:55:00|17842.5|17836.5|17839.5|17833.5|17844.5|17838.5|17835.5|17829.5|154
1625050800000|2021-06-30 11:00:00|17838.5|17832.5|17846.5|17840.5|17847.5|17841.5|17838.5|17832.5|160
1625051100000|2021-06-30 11:05:00|17847.5|17841.5|17847.5|17841.5|17850|17844|17846.5|17840.5|137
1625051400000|2021-06-30 11:10:00|17848|17842|17857.5|17851.5|17860.5|17854.5|17848|17842|417
1625051700000|2021-06-30 11:15:00|17858|17852|17862|17856|17863.5|17857.5|17856.5|17850.5|235
1625052000000|2021-06-30 11:20:00|17862.5|17856.5|17863|17857|17866.5|17860.5|17861.5|17855.5|262
1625052300000|2021-06-30 11:25:00|17863.5|17857.5|17856|17850|17864.5|17858.5|17855.5|17849.5|272
1625052600000|2021-06-30 11:30:00|17856.5|17850.5|17858.5|17852.5|17860.5|17854.5|17856.5|17850.5|119
1625052900000|2021-06-30 11:35:00|17859|17853|17862.5|17856.5|17865|17859|17858.5|17852.5|133
1625053200000|2021-06-30 11:40:00|17863|17857|17862.5|17856.5|17863.5|17857.5|17859|17853|108
1625053500000|2021-06-30 11:45:00|17863.5|17857.5|17867.5|17861.5|17869.5|17863.5|17863|17857|272
1625053800000|2021-06-30 11:50:00|17867|17861|17862.5|17856.5|17868.5|17862.5|17860.5|17854.5|176
1625054100000|2021-06-30 11:55:00|17863|17857|17865.5|17859.5|17865.5|17859.5|17861.5|17855.5|71
1625054400000|2021-06-30 12:00:00|17864.5|17858.5|17860.5|17854.5|17865.5|17859.5|17859.5|17853.5|107
1625054700000|2021-06-30 12:05:00|17861.5|17855.5|17861.5|17855.5|17862|17856|17857.5|17851.5|133
1625055000000|2021-06-30 12:10:00|17860.5|17854.5|17858|17852|17861|17855|17856.5|17850.5|54
1625055300000|2021-06-30 12:15:00|17858.5|17852.5|17875.5|17869.5|17879.5|17873.5|17858.5|17852.5|658
1625055600000|2021-06-30 12:20:00|17876.5|17870.5|17869.5|17863.5|17876.5|17870.5|17867.5|17861.5|231
1625055900000|2021-06-30 12:25:00|17870|17864|17857.5|17851.5|17870.5|17864.5|17857.5|17851.5|199
1625056200000|2021-06-30 12:30:00|17858.5|17852.5|17854|17848|17860.5|17854.5|17850.5|17844.5|341
1625056500000|2021-06-30 12:35:00|17853.5|17847.5|17851.5|17845.5|17854|17848|17848.5|17842.5|168
1625056800000|2021-06-30 12:40:00|17850.5|17844.5|17852.5|17846.5|17856.5|17850.5|17849.5|17843.5|171
1625057100000|2021-06-30 12:45:00|17853|17847|17855|17849|17857.5|17851.5|17852|17846|90
1625057400000|2021-06-30 12:50:00|17854.5|17848.5|17864.5|17858.5|17864.5|17858.5|17853|17847|162
1625057700000|2021-06-30 12:55:00|17864|17858|17851.5|17845.5|17865.5|17859.5|17851.5|17845.5|194
1625058000000|2021-06-30 13:00:00|17849|17843|17845.5|17839.5|17849|17843|17840.5|17834.5|370
1625058300000|2021-06-30 13:05:00|17846|17840|17847.5|17841.5|17847.5|17841.5|17838.5|17832.5|176
1625058600000|2021-06-30 13:10:00|17846.5|17840.5|17839.5|17833.5|17846.5|17840.5|17836.5|17830.5|311
1625058900000|2021-06-30 13:15:00|17838.5|17832.5|17841.5|17835.5|17841.5|17835.5|17834.5|17828.5|197
1625059200000|2021-06-30 13:20:00|17840.5|17834.5|17839.5|17833.5|17844.5|17838.5|17838.5|17832.5|145
1625059500000|2021-06-30 13:25:00|17839|17833|17847.5|17841.5|17849.5|17843.5|17839|17833|157
1625059800000|2021-06-30 13:30:00|17848|17842|17846.5|17840.5|17853.5|17847.5|17840|17834|418
1625060100000|2021-06-30 13:35:00|17847.5|17841.5|17864.5|17858.5|17866|17860|17845.5|17839.5|484
1625060400000|2021-06-30 13:40:00|17864|17858|17870.5|17864.5|17873.5|17867.5|17860.5|17854.5|500
1625060700000|2021-06-30 13:45:00|17869|17863|17870.5|17864.5|17872.5|17866.5|17864.5|17858.5|290
1625061000000|2021-06-30 13:50:00|17870|17864|17862.5|17856.5|17870.5|17864.5|17862.5|17856.5|295
1625061300000|2021-06-30 13:55:00|17862|17856|17859|17853|17863.5|17857.5|17853.5|17847.5|350
1625061600000|2021-06-30 14:00:00|17858.5|17852.5|17863.5|17857.5|17864|17858|17856.5|17850.5|143
1625061900000|2021-06-30 14:05:00|17864.5|17858.5|17859|17853|17864.5|17858.5|17856.5|17850.5|167
1625062200000|2021-06-30 14:10:00|17860|17854|17861.5|17855.5|17862.5|17856.5|17852.5|17846.5|168
1625062500000|2021-06-30 14:15:00|17861|17855|17863.5|17857.5|17869.5|17863.5|17859.5|17853.5|424
1625062800000|2021-06-30 14:20:00|17862.5|17856.5|17867.5|17861.5|17868.5|17862.5|17861.5|17855.5|154
1625063100000|2021-06-30 14:25:00|17867|17861|17862.5|17856.5|17868.5|17862.5|17861.5|17855.5|99
1625063400000|2021-06-30 14:30:00|17862|17856|17869|17863|17871.5|17865.5|17860|17854|218
1625063700000|2021-06-30 14:35:00|17869.5|17863.5|17866|17860|17869.5|17863.5|17864.5|17858.5|91
1625064000000|2021-06-30 14:40:00|17866.5|17860.5|17859.5|17853.5|17867|17861|17857.5|17851.5|153
1625064300000|2021-06-30 14:45:00|17860.5|17854.5|17854.5|17848.5|17863.5|17857.5|17852.5|17846.5|196
1625064600000|2021-06-30 14:50:00|17854|17848|17856.5|17850.5|17858.5|17852.5|17850.5|17844.5|146
1625064900000|2021-06-30 14:55:00|17857|17851|17854.5|17848.5|17859.5|17853.5|17854.5|17848.5|132
1625065200000|2021-06-30 15:00:00|17855.5|17849.5|17851|17845|17855.5|17849.5|17845.5|17839.5|284
1625065500000|2021-06-30 15:05:00|17850.5|17844.5|17850.5|17844.5|17852|17846|17843.5|17837.5|229
1625065800000|2021-06-30 15:10:00|17850|17844|17844.5|17838.5|17850|17844|17842|17836|230
1625066100000|2021-06-30 15:15:00|17845|17839|17842|17836|17845|17839|17838.5|17832.5|180
1625066400000|2021-06-30 15:20:00|17842.5|17836.5|17846.5|17840.5|17849.5|17843.5|17839.5|17833.5|148
1625066700000|2021-06-30 15:25:00|17847.5|17841.5|17848.5|17842.5|17848.5|17842.5|17844.5|17838.5|123
1625067000000|2021-06-30 15:30:00|17848|17842|17848.5|17842.5|17852.5|17846.5|17846.5|17840.5|184
1625067300000|2021-06-30 15:35:00|17847.5|17841.5|17848|17842|17849|17843|17844.5|17838.5|79
1625067600000|2021-06-30 15:40:00|17847.5|17841.5|17845.5|17839.5|17848.5|17842.5|17840.5|17834.5|120
1625067900000|2021-06-30 15:45:00|17846.5|17840.5|17850.5|17844.5|17850.5|17844.5|17841.5|17835.5|60
1625068200000|2021-06-30 15:50:00|17850|17844|17857|17851|17858.5|17852.5|17849|17843|191
1625068500000|2021-06-30 15:55:00|17856.5|17850.5|17861.5|17855.5|17862.5|17856.5|17856.5|17850.5|357
1625068800000|2021-06-30 16:00:00|17862|17856|17858|17852|17865|17859|17858|17852|198
1625069100000|2021-06-30 16:05:00|17857.5|17851.5|17860.5|17854.5|17860.5|17854.5|17857.5|17851.5|80
1625069400000|2021-06-30 16:10:00|17859.5|17853.5|17864.5|17858.5|17864.5|17858.5|17859.5|17853.5|102
1625069700000|2021-06-30 16:15:00|17864|17858|17862|17856|17865.5|17859.5|17861.5|17855.5|95
1625070000000|2021-06-30 16:20:00|17861.5|17855.5|17854.5|17848.5|17862|17856|17854.5|17848.5|100
1625070300000|2021-06-30 16:25:00|17854|17848|17846.5|17840.5|17854.5|17848.5|17846.5|17840.5|113
1625070600000|2021-06-30 16:30:00|17845.5|17839.5|17853.5|17847.5|17853.5|17847.5|17843|17837|254
1625070900000|2021-06-30 16:35:00|17853|17847|17852|17846|17856.5|17850.5|17852|17846|82
1625071200000|2021-06-30 16:40:00|17851.5|17845.5|17853.5|17847.5|17854.5|17848.5|17851.5|17845.5|59
1625071500000|2021-06-30 16:45:00|17852.5|17846.5|17848.5|17842.5|17853|17847|17848.5|17842.5|47
1625071800000|2021-06-30 16:50:00|17849|17843|17852.5|17846.5|17852.5|17846.5|17848|17842|41
1625072100000|2021-06-30 16:55:00|17853.5|17847.5|17847.5|17841.5|17853.5|17847.5|17845|17839|49
1625072400000|2021-06-30 17:00:00|17846|17840|17852|17846|17852.5|17846.5|17846|17840|68
1625072700000|2021-06-30 17:05:00|17852.5|17846.5|17854.5|17848.5|17856.5|17850.5|17852.5|17846.5|62
1625073000000|2021-06-30 17:10:00|17853.5|17847.5|17857|17851|17857|17851|17852|17846|76
1625073300000|2021-06-30 17:15:00|17856.5|17850.5|17852|17846|17857.5|17851.5|17851.5|17845.5|44
1625073600000|2021-06-30 17:20:00|17851.5|17845.5|17857|17851|17857|17851|17851.5|17845.5|27
1625073900000|2021-06-30 17:25:00|17856|17850|17850.5|17844.5|17856|17850|17850.5|17844.5|42
1625074200000|2021-06-30 17:30:00|17851.5|17845.5|17849.5|17843.5|17853|17847|17848|17842|46
1625074500000|2021-06-30 17:35:00|17850|17844|17851|17845|17851.5|17845.5|17849.5|17843.5|23
1625074800000|2021-06-30 17:40:00|17850.5|17844.5|17850.5|17844.5|17851|17845|17849.5|17843.5|15
1625075100000|2021-06-30 17:45:00|17851|17845|17850|17844|17851.5|17845.5|17849.5|17843.5|17
1625075400000|2021-06-30 17:50:00|17849.5|17843.5|17847|17841|17851|17845|17846.5|17840.5|50
1625075700000|2021-06-30 17:55:00|17847.5|17841.5|17850|17844|17850|17844|17847|17841|13
1625076000000|2021-06-30 18:00:00|17850.5|17844.5|17849|17843|17850.5|17844.5|17847.5|17841.5|35
1625076300000|2021-06-30 18:05:00|17849.5|17843.5|17833.5|17827.5|17850|17844|17827.5|17821.5|736
1625076600000|2021-06-30 18:10:00|17832.5|17826.5|17837.5|17831.5|17837.5|17831.5|17831.5|17825.5|79
1625076900000|2021-06-30 18:15:00|17837|17831|17840|17834|17841|17835|17833.5|17827.5|78
1625077200000|2021-06-30 18:20:00|17840.5|17834.5|17842.5|17836.5|17843|17837|17835|17829|72
1625077500000|2021-06-30 18:25:00|17842|17836|17841.5|17835.5|17843|17837|17840|17834|30
1625077800000|2021-06-30 18:30:00|17841|17835|17843|17837|17844.5|17838.5|17838.5|17832.5|46
1625078100000|2021-06-30 18:35:00|17842.5|17836.5|17841.5|17835.5|17843.5|17837.5|17841|17835|5
1625078400000|2021-06-30 18:40:00|17842|17836|17845|17839|17846|17840|17842|17836|21
1625078700000|2021-06-30 18:45:00|17845.5|17839.5|17845|17839|17847.5|17841.5|17844.5|17838.5|63
1625079000000|2021-06-30 18:50:00|17845.5|17839.5|17842.5|17836.5|17846|17840|17841.5|17835.5|14
1625079300000|2021-06-30 18:55:00|17841.5|17835.5|17843|17837|17845.5|17839.5|17841.5|17835.5|35
1625079600000|2021-06-30 19:00:00|17844|17838|17839|17833|17844|17838|17838.5|17832.5|30
1625079900000|2021-06-30 19:05:00|17840|17834|17842.5|17836.5|17842.5|17836.5|17840|17834|17
1625080200000|2021-06-30 19:10:00|17843.5|17837.5|17845.5|17839.5|17845.5|17839.5|17843|17837|25
1625080500000|2021-06-30 19:15:00|17846.5|17840.5|17845|17839|17848|17842|17844.5|17838.5|38
1625080800000|2021-06-30 19:20:00|17846|17840|17848|17842|17849.5|17843.5|17845|17839|27
1625081100000|2021-06-30 19:25:00|17849|17843|17848.5|17842.5|17849|17843|17846.5|17840.5|24
1625081400000|2021-06-30 19:30:00|17847.5|17841.5|17848.5|17842.5|17849|17843|17841.5|17835.5|42
1625081700000|2021-06-30 19:35:00|17849.5|17843.5|17852.5|17846.5|17853.5|17847.5|17848.5|17842.5|71
1625082000000|2021-06-30 19:40:00|17853.5|17847.5|17861|17855|17861|17855|17853.5|17847.5|164
1625082300000|2021-06-30 19:45:00|17861.5|17855.5|17865|17859|17869|17863|17861|17855|244
1625082600000|2021-06-30 19:50:00|17857.5|17851.5|17861|17855|17862.5|17856.5|17855|17849|107
1625082900000|2021-06-30 19:55:00|17861.5|17855.5|17857|17851|17866.5|17860.5|17855|17849|158
1625083200000|2021-06-30 20:00:00|17856|17850|17854.5|17848.5|17856.5|17850.5|17842.5|17836.5|241
1625083500000|2021-06-30 20:05:00|17855|17849|17852|17846|17855|17849|17850|17844|69
1625083800000|2021-06-30 20:10:00|17852.5|17846.5|17857|17851|17858|17852|17850|17844|38
1625084100000|2021-06-30 20:15:00|17855|17849|17860|17854|17860.5|17854.5|17855|17849|70
1625084400000|2021-06-30 20:20:00|17860.5|17854.5|17854|17848|17860.5|17854.5|17854|17848|62
1625084700000|2021-06-30 20:25:00|17853.5|17847.5|17846.5|17840.5|17855.5|17849.5|17846.5|17840.5|106
1625085000000|2021-06-30 20:30:00|17845|17839|17851|17845|17853.5|17847.5|17844|17838|128
1625085300000|2021-06-30 20:35:00|17850|17844|17851.5|17845.5|17853|17847|17848.5|17842.5|69
1625085600000|2021-06-30 20:40:00|17851|17845|17851|17845|17851|17845|17844|17838|87
1625085900000|2021-06-30 20:45:00|17850.5|17844.5|17855.5|17849.5|17855.5|17849.5|17850.5|17844.5|82
1625086200000|2021-06-30 20:50:00|17855|17849|17844.5|17838.5|17855|17849|17843|17837|146
1625086500000|2021-06-30 20:55:00|17841.5|17835.5|17845|17839|17847.5|17841.5|17841|17835|153
1625086800000|2021-06-30 21:00:00|17848.6|17834.6|17848|17834|17848.6|17834.6|17847.6|17833.6|6
1625087100000|2021-06-30 21:05:00|17848.2|17834.2|17848.7|17834.7|17848.9|17834.9|17848.2|17834.2|0
1625087400000|2021-06-30 21:10:00|17848.5|17834.5|17848.6|17834.6|17848.6|17834.6|17848.5|17834.5|0
1625087700000|2021-06-30 21:15:00|17849.1|17835.1|17849|17835|17849.1|17835.1|17848.6|17834.6|0
1625088000000|2021-06-30 21:20:00|17848.7|17834.7|17849.7|17835.7|17849.7|17835.7|17848.5|17834.5|0
1625088300000|2021-06-30 21:25:00|17850.2|17836.2|17849.4|17835.4|17850.2|17836.2|17848.5|17834.5|0
1625088600000|2021-06-30 21:30:00|17849.5|17835.5|17849.4|17835.4|17849.5|17835.5|17849.4|17835.4|0
1625088900000|2021-06-30 21:35:00|17849.2|17835.2|17849.4|17835.4|17849.6|17835.6|17849.2|17835.2|0
1625089200000|2021-06-30 21:40:00|17849.2|17835.2|17849|17835|17849.6|17835.6|17848.4|17834.4|0
1625089500000|2021-06-30 21:45:00|17848.8|17834.8|17848.4|17834.4|17848.8|17834.8|17848.4|17834.4|0
1625089800000|2021-06-30 21:50:00|17848.3|17834.3|17848.6|17834.6|17849.4|17835.4|17848.3|17834.3|0
1625090100000|2021-06-30 21:55:00|17848|17834|17849.3|17835.3|17849.3|17835.3|17847.9|17833.9|0
1625090400000|2021-06-30 22:00:00|17852.8|17838.8|17855.3|17841.3|17856.7|17842.7|17849.9|17835.9|0
1625090700000|2021-06-30 22:05:00|17854.9|17840.9|17852.4|17838.4|17855.3|17841.3|17851.7|17837.7|0
1625091000000|2021-06-30 22:10:00|17853.1|17839.1|17853.1|17839.1|17853.5|17839.5|17851.7|17837.7|0
1625091300000|2021-06-30 22:15:00|17852.4|17838.4|17851.7|17837.7|17853.9|17839.9|17851|17837|0
1625091600000|2021-06-30 22:20:00|17852.4|17838.4|17853.1|17839.1|17853.1|17839.1|17851.7|17837.7|0
1625091900000|2021-06-30 22:25:00|17853.9|17839.9|17853.9|17839.9|17854.6|17840.6|17853.1|17839.1|0
1625092200000|2021-06-30 22:30:00|17854.6|17840.6|17853.1|17839.1|17854.6|17840.6|17853.1|17839.1|0
1625092500000|2021-06-30 22:35:00|17853.9|17839.9|17853.9|17839.9|17854.6|17840.6|17853.9|17839.9|0
1625092800000|2021-06-30 22:40:00|17853.1|17839.1|17855.3|17841.3|17855.3|17841.3|17853.1|17839.1|0
1625093100000|2021-06-30 22:45:00|17854.6|17840.6|17854.6|17840.6|17854.6|17840.6|17853.9|17839.9|0
1625093400000|2021-06-30 22:50:00|17854.9|17840.9|17856.7|17842.7|17856.7|17842.7|17854.9|17840.9|0
1625093700000|2021-06-30 22:55:00|17856|17842|17856|17842|17856.7|17842.7|17856|17842|0
1625094000000|2021-06-30 23:00:00|17855.3|17841.3|17853.9|17839.9|17855.3|17841.3|17853.9|17839.9|0
1625094300000|2021-06-30 23:05:00|17854.6|17840.6|17853.9|17839.9|17854.6|17840.6|17853.9|17839.9|0
1625094600000|2021-06-30 23:10:00|17854.6|17840.6|17854.6|17840.6|17855.3|17841.3|17853.9|17839.9|0
1625094900000|2021-06-30 23:15:00|17855.3|17841.3|17854.6|17840.6|17855.3|17841.3|17854.6|17840.6|0
1625095200000|2021-06-30 23:20:00|17855.3|17841.3|17854.6|17840.6|17855.3|17841.3|17854.6|17840.6|0
1625095500000|2021-06-30 23:25:00|17855.3|17841.3|17853.9|17839.9|17855.3|17841.3|17853.9|17839.9|0
1625095800000|2021-06-30 23:30:00|17853.1|17839.1|17849.9|17835.9|17853.9|17839.9|17849.9|17835.9|0
1625096100000|2021-06-30 23:35:00|17850.6|17836.6|17848.5|17834.5|17850.6|17836.6|17848.5|17834.5|0
1625096400000|2021-06-30 23:40:00|17849.2|17835.2|17849.9|17835.9|17849.9|17835.9|17849.2|17835.2|0
1625096700000|2021-06-30 23:45:00|17850.6|17836.6|17851.4|17837.4|17851.4|17837.4|17850.6|17836.6|0
1625097000000|2021-06-30 23:50:00|17850.6|17836.6|17849.2|17835.2|17851.4|17837.4|17849.2|17835.2|0
1625097300000|2021-06-30 23:55:00|17849.5|17835.5|17852.1|17838.1|17852.1|17838.1|17849.2|17835.2|0
1625097600000|2021-07-01 00:00:00|17852.8|17838.8|17839.5|17825.5|17852.8|17838.8|17838.8|17824.8|0
1625097900000|2021-07-01 00:05:00|17840.2|17826.2|17836.5|17822.5|17840.2|17826.2|17835.8|17821.8|0
1625098200000|2021-07-01 00:10:00|17835.8|17821.8|17840.1|17826.1|17840.8|17826.8|17835.8|17821.8|0
1625098500000|2021-07-01 00:15:00|17840.8|17826.8|17843.3|17829.3|17844.8|17830.8|17840.8|17826.8|0
1625098800000|2021-07-01 00:20:00|17843.7|17829.7|17852.6|17838.6|17853.1|17839.1|17843.7|17829.7|0
1625099100000|2021-07-01 00:25:00|17853.1|17839.1|17859.3|17845.3|17859.3|17845.3|17852.6|17838.6|0
1625099400000|2021-07-01 00:30:00|17859.8|17845.8|17859.6|17845.6|17863.3|17849.3|17855.3|17841.3|0
1625099700000|2021-07-01 00:35:00|17860.2|17846.2|17852.4|17838.4|17861.1|17847.1|17852.4|17838.4|0
1625100000000|2021-07-01 00:40:00|17853.1|17839.1|17858.2|17844.2|17858.2|17844.2|17852.4|17838.4|0
1625100300000|2021-07-01 00:45:00|17836.5|17832.5|17823.5|17819.5|17841.5|17837.5|17811|17807|3539
1625100600000|2021-07-01 00:50:00|17821|17817|17822|17818|17825.5|17821.5|17817.5|17813.5|1020
1625100900000|2021-07-01 00:55:00|17821.5|17817.5|17840|17836|17840.5|17836.5|17818.5|17814.5|1514
1625101200000|2021-07-01 01:00:00|17839|17835|17864|17860|17871.5|17867.5|17839|17835|4814
1625101500000|2021-07-01 01:05:00|17865|17861|17830.5|17826.5|17866.5|17862.5|17830.5|17826.5|3110
1625101800000|2021-07-01 01:10:00|17831.5|17827.5|17841|17837|17846|17842|17819.5|17815.5|2654
1625102100000|2021-07-01 01:15:00|17839.5|17835.5|17856|17852|17861|17857|17821.5|17817.5|2365
1625102400000|2021-07-01 01:20:00|17855.5|17851.5|17852|17848|17863.5|17859.5|17840.5|17836.5|2133
1625102700000|2021-07-01 01:25:00|17853|17849|17843|17839|17871|17867|17832|17828|3075
1625103000000|2021-07-01 01:30:00|17842|17838|17856|17852|17858|17854|17831|17827|1853
1625103300000|2021-07-01 01:35:00|17856.5|17852.5|17834.8|17830.8|17858|17854|17828|17824|1978
1625103600000|2021-07-01 01:40:00|17833.3|17829.3|17845.8|17841.8|17849.8|17845.8|17831.8|17827.8|1240
1625103900000|2021-07-01 01:45:00|17843.3|17839.3|17830.8|17826.8|17852.8|17848.8|17826.8|17822.8|1467
1625104200000|2021-07-01 01:50:00|17831.3|17827.3|17832.8|17828.8|17844.8|17840.8|17825.8|17821.8|1271
1625104500000|2021-07-01 01:55:00|17832.3|17828.3|17845.8|17841.8|17849.3|17845.3|17811.8|17807.8|2578
1625104800000|2021-07-01 02:00:00|17845.3|17841.3|17844.8|17840.8|17851.3|17847.3|17838.8|17834.8|1116
1625105100000|2021-07-01 02:05:00|17845.3|17841.3|17848.8|17844.8|17850.8|17846.8|17838.8|17834.8|631
1625105400000|2021-07-01 02:10:00|17847.3|17843.3|17876.3|17872.3|17877.8|17873.8|17847.3|17843.3|3272
1625105700000|2021-07-01 02:15:00|17877.3|17873.3|17895.8|17891.8|17895.8|17891.8|17876.3|17872.3|2877
1625106000000|2021-07-01 02:20:00|17896.8|17892.8|17906.8|17902.8|17907.8|17903.8|17891.8|17887.8|2138
1625106300000|2021-07-01 02:25:00|17907.8|17903.8|17902.8|17898.8|17911.3|17907.3|17896.8|17892.8|1719
1625106600000|2021-07-01 02:30:00|17904.8|17900.8|17905.8|17901.8|17919.3|17915.3|17901.8|17897.8|2469
1625106900000|2021-07-01 02:35:00|17906.3|17902.3|17915.8|17911.8|17923.3|17919.3|17904.8|17900.8|1961
1625107200000|2021-07-01 02:40:00|17918.3|17914.3|17897.8|17893.8|17922.3|17918.3|17895.8|17891.8|1797
1625107500000|2021-07-01 02:45:00|17898.8|17894.8|17892.3|17888.3|17901.3|17897.3|17891.3|17887.3|1393
1625107800000|2021-07-01 02:50:00|17892.8|17888.8|17897.3|17893.3|17898.3|17894.3|17884.8|17880.8|1169
1625108100000|2021-07-01 02:55:00|17897.8|17893.8|17876.3|17872.3|17897.8|17893.8|17874.3|17870.3|1737
1625108400000|2021-07-01 03:00:00|17876.8|17872.8|17829.3|17825.3|17878.3|17874.3|17827.3|17823.3|5108
1625108700000|2021-07-01 03:05:00|17828.3|17824.3|17831.8|17827.8|17837.8|17833.8|17801.8|17797.8|6103
1625109000000|2021-07-01 03:10:00|17832.3|17828.3|17831.8|17827.8|17840.8|17836.8|17820.8|17816.8|1911
1625109300000|2021-07-01 03:15:00|17831.3|17827.3|17835.8|17831.8|17840.8|17836.8|17828.3|17824.3|1525
1625109600000|2021-07-01 03:20:00|17834.8|17830.8|17836.3|17832.3|17838.8|17834.8|17827.3|17823.3|996
1625109900000|2021-07-01 03:25:00|17833.8|17829.8|17809.8|17805.8|17837.3|17833.3|17802.3|17798.3|2546
1625110200000|2021-07-01 03:30:00|17808.8|17804.8|17812.8|17808.8|17819.8|17815.8|17795.8|17791.8|2351
1625110500000|2021-07-01 03:35:00|17812.3|17808.3|17808.3|17804.3|17815.8|17811.8|17806.8|17802.8|876
1625110800000|2021-07-01 03:40:00|17807.8|17803.8|17770.8|17766.8|17809.3|17805.3|17754.8|17750.8|5853
1625111100000|2021-07-01 03:45:00|17769.8|17765.8|17742.3|17738.3|17774.8|17770.8|17707.8|17703.8|7724
1625111400000|2021-07-01 03:50:00|17739.8|17735.8|17753.8|17749.8|17756.3|17752.3|17717.8|17713.8|3701
1625111700000|2021-07-01 03:55:00|17754.3|17750.3|17774.3|17770.3|17785.3|17781.3|17750.3|17746.3|2901
1625112000000|2021-07-01 04:00:00|17773.8|17769.8|17776.3|17772.3|17784.8|17780.8|17771.3|17767.3|1498
1625112300000|2021-07-01 04:05:00|17774.8|17770.8|17782.8|17778.8|17784.8|17780.8|17767.3|17763.3|1471
1625112600000|2021-07-01 04:10:00|17782.3|17778.3|17775.3|17771.3|17790.8|17786.8|17771.3|17767.3|1488
1625112900000|2021-07-01 04:15:00|17777.3|17773.3|17768.3|17764.3|17782.3|17778.3|17761.8|17757.8|1040
1625113200000|2021-07-01 04:20:00|17769.3|17765.3|17764.3|17760.3|17772.3|17768.3|17752.3|17748.3|1119
1625113500000|2021-07-01 04:25:00|17764.8|17760.8|17780.8|17776.8|17785.3|17781.3|17761.8|17757.8|1224
1625113800000|2021-07-01 04:30:00|17780.3|17776.3|17780.3|17776.3|17784.3|17780.3|17774.8|17770.8|607
1625114100000|2021-07-01 04:35:00|17781.8|17777.8|17797.8|17793.8|17800.8|17796.8|17780.8|17776.8|1686
1625114400000|2021-07-01 04:40:00|17798.3|17794.3|17804.3|17800.3|17808.8|17804.8|17797.8|17793.8|1084
1625114700000|2021-07-01 04:45:00|17805.8|17801.8|17803.8|17799.8|17811.3|17807.3|17796.3|17792.3|1314
1625115000000|2021-07-01 04:50:00|17804.3|17800.3|17801.8|17797.8|17806.8|17802.8|17794.3|17790.3|843
1625115300000|2021-07-01 04:55:00|17802.3|17798.3|17788.8|17784.8|17802.8|17798.8|17785.8|17781.8|896
1625115600000|2021-07-01 05:00:00|17789.8|17785.8|17782.8|17778.8|17790.8|17786.8|17777.3|17773.3|1086
1625115900000|2021-07-01 05:05:00|17783.3|17779.3|17771.8|17767.8|17783.3|17779.3|17759.3|17755.3|1491
1625116200000|2021-07-01 05:10:00|17775.8|17771.8|17769.8|17765.8|17775.8|17771.8|17761.8|17757.8|914
1625116500000|2021-07-01 05:15:00|17770.8|17766.8|17767.8|17763.8|17784.8|17780.8|17767.3|17763.3|1042
1625116800000|2021-07-01 05:20:00|17769.3|17765.3|17777.3|17773.3|17777.8|17773.8|17767.8|17763.8|754
1625117100000|2021-07-01 05:25:00|17778.8|17774.8|17785.3|17781.3|17788.8|17784.8|17776.3|17772.3|1030
1625117400000|2021-07-01 05:30:00|17783.3|17779.3|17791.3|17787.3|17794.8|17790.8|17783.3|17779.3|1162
1625117700000|2021-07-01 05:35:00|17792.3|17788.3|17793.8|17789.8|17794.8|17790.8|17788.3|17784.3|717
1625118000000|2021-07-01 05:40:00|17794.3|17790.3|17795.3|17791.3|17796.3|17792.3|17789.8|17785.8|1728
1625118300000|2021-07-01 05:45:00|17800.8|17786.8|17804.8|17790.8|17804.8|17790.8|17800.8|17786.8|1
1625118600000|2021-07-01 05:50:00|17804.2|17790.2|17804.8|17790.8|17805.1|17791.1|17802.2|17788.2|0
1625118900000|2021-07-01 05:55:00|17804.2|17790.2|17802.8|17788.8|17804.8|17790.8|17801.5|17787.5|0
1625119200000|2021-07-01 06:00:00|17804.4|17790.4|17803.4|17789.4|17807.7|17793.7|17800.3|17786.3|0
1625119500000|2021-07-01 06:05:00|17802.8|17788.8|17804.6|17790.6|17804.6|17790.6|17801.4|17787.4|0
1625119800000|2021-07-01 06:10:00|17804.8|17790.8|17817.5|17803.5|17820|17806|17804.6|17790.6|0
1625120100000|2021-07-01 06:15:00|17818|17804|17807.7|17793.7|17818.6|17804.6|17805|17791|0
1625120400000|2021-07-01 06:20:00|17807.8|17793.8|17804|17790|17809.9|17795.9|17804|17790|0
1625120700000|2021-07-01 06:25:00|17804.4|17790.4|17807.6|17793.6|17807.6|17793.6|17803.9|17789.9|0
1625121000000|2021-07-01 06:30:00|17807.9|17793.9|17805.1|17791.1|17810.9|17796.9|17805.1|17791.1|0
1625121300000|2021-07-01 06:35:00|17804.8|17790.8|17802.1|17788.1|17804.8|17790.8|17800.1|17786.1|0
1625121600000|2021-07-01 06:40:00|17801.8|17787.8|17795.8|17781.8|17801.8|17787.8|17793.3|17779.3|0
1625121900000|2021-07-01 06:45:00|17795.9|17781.9|17804.5|17790.5|17804.6|17790.6|17794.8|17780.8|0
1625122200000|2021-07-01 06:50:00|17804.1|17790.1|17802.5|17788.5|17804.6|17790.6|17800.6|17786.6|0
1625122500000|2021-07-01 06:55:00|17804.6|17790.6|17805.7|17791.7|17810.4|17796.4|17804.6|17790.6|0
1625122800000|2021-07-01 07:00:00|17805.4|17791.4|17800.8|17794.8|17805.4|17797.8|17786.8|17780.8|624
1625123100000|2021-07-01 07:05:00|17801.8|17795.8|17792.8|17786.8|17802.8|17796.8|17790.8|17784.8|290
1625123400000|2021-07-01 07:10:00|17793.8|17787.8|17801.8|17795.8|17803.3|17797.3|17791.8|17785.8|213
1625123700000|2021-07-01 07:15:00|17802.3|17796.3|17802.8|17796.8|17807.8|17801.8|17800.8|17794.8|357
1625124000000|2021-07-01 07:20:00|17802.3|17796.3|17803.8|17797.8|17806.3|17800.3|17798.3|17792.3|202
1625124300000|2021-07-01 07:25:00|17802.8|17796.8|17806.8|17800.8|17809.8|17803.8|17802.8|17796.8|316
1625124600000|2021-07-01 07:30:00|17807.3|17801.3|17810.8|17804.8|17813.8|17807.8|17807.3|17801.3|347
1625124900000|2021-07-01 07:35:00|17811.3|17805.3|17812.8|17806.8|17814.8|17808.8|17810.8|17804.8|299
1625125200000|2021-07-01 07:40:00|17813.3|17807.3|17812.8|17806.8|17816.8|17810.8|17812.8|17806.8|174
1625125500000|2021-07-01 07:45:00|17813.8|17807.8|17809.8|17803.8|17814.8|17808.8|17809.8|17803.8|133
1625125800000|2021-07-01 07:50:00|17810.8|17804.8|17810.8|17804.8|17810.8|17804.8|17808.8|17802.8|108
1625126100000|2021-07-01 07:55:00|17809.8|17803.8|17811.3|17805.3|17813.8|17807.8|17808.8|17802.8|214
1625126400000|2021-07-01 08:00:00|17811.8|17805.8|17813.8|17807.8|17814.8|17808.8|17811.3|17805.3|58
1625126700000|2021-07-01 08:05:00|17814.3|17808.3|17821.8|17815.8|17823.8|17817.8|17813.8|17807.8|469
1625127000000|2021-07-01 08:10:00|17822.8|17816.8|17818.8|17812.8|17823.8|17817.8|17817.8|17811.8|252
1625127300000|2021-07-01 08:15:00|17819.8|17813.8|17818.8|17812.8|17820.8|17814.8|17818.8|17812.8|107
1625127600000|2021-07-01 08:20:00|17819.3|17813.3|17812.8|17806.8|17819.3|17813.3|17812.8|17806.8|186
1625127900000|2021-07-01 08:25:00|17812.3|17806.3|17816.8|17810.8|17816.8|17810.8|17811.8|17805.8|85
1625128200000|2021-07-01 08:30:00|17817.3|17811.3|17816.8|17810.8|17820.3|17814.3|17814.8|17808.8|103
1625128500000|2021-07-01 08:35:00|17817.8|17811.8|17815.3|17809.3|17817.8|17811.8|17814.8|17808.8|46
1625128800000|2021-07-01 08:40:00|17815.8|17809.8|17815.8|17809.8|17818.8|17812.8|17814.8|17808.8|84
1625129100000|2021-07-01 08:45:00|17816.8|17810.8|17817.3|17811.3|17817.8|17811.8|17815.8|17809.8|40
1625129400000|2021-07-01 08:50:00|17816.8|17810.8|17814.8|17808.8|17817.8|17811.8|17814.8|17808.8|53
1625129700000|2021-07-01 08:55:00|17816.3|17810.3|17813.8|17807.8|17817.8|17811.8|17813.8|17807.8|80
1625130000000|2021-07-01 09:00:00|17812.8|17806.8|17809.8|17803.8|17813.8|17807.8|17805.8|17799.8|209
1625130300000|2021-07-01 09:05:00|17810.3|17804.3|17801.8|17795.8|17812.3|17806.3|17800.3|17794.3|286
1625130600000|2021-07-01 09:10:00|17801.3|17795.3|17803.3|17797.3|17803.8|17797.8|17795.8|17789.8|258
1625130900000|2021-07-01 09:15:00|17802.8|17796.8|17799.3|17793.3|17803.3|17797.3|17795.8|17789.8|166
1625131200000|2021-07-01 09:20:00|17798.8|17792.8|17795.3|17789.3|17800.3|17794.3|17793.8|17787.8|186
1625131500000|2021-07-01 09:25:00|17795.8|17789.8|17804.3|17798.3|17804.8|17798.8|17795.8|17789.8|149
1625131800000|2021-07-01 09:30:00|17804.8|17798.8|17807.3|17801.3|17807.8|17801.8|17801.8|17795.8|101
1625132100000|2021-07-01 09:35:00|17806.8|17800.8|17804.3|17798.3|17807.8|17801.8|17802.8|17796.8|68
1625132400000|2021-07-01 09:40:00|17803.8|17797.8|17794.8|17788.8|17803.8|17797.8|17790.8|17784.8|200
1625132700000|2021-07-01 09:45:00|17794.3|17788.3|17793.8|17787.8|17797.8|17791.8|17790.3|17784.3|160
1625133000000|2021-07-01 09:50:00|17793.3|17787.3|17796.8|17790.8|17798.8|17792.8|17789.8|17783.8|171
1625133300000|2021-07-01 09:55:00|17797.8|17791.8|17796.3|17790.3|17799.8|17793.8|17795.3|17789.3|56
1625133600000|2021-07-01 10:00:00|17795.8|17789.8|17790.3|17784.3|17796.3|17790.3|17786.3|17780.3|229
1625133900000|2021-07-01 10:05:00|17789.8|17783.8|17794.3|17788.3|17794.8|17788.8|17789.8|17783.8|69
1625134200000|2021-07-01 10:10:00|17794.8|17788.8|17797.8|17791.8|17798.8|17792.8|17794.8|17788.8|88
1625134500000|2021-07-01 10:15:00|17797.3|17791.3|17793.3|17787.3|17798.8|17792.8|17792.8|17786.8|69
1625134800000|2021-07-01 10:20:00|17793.8|17787.8|17789.8|17783.8|17793.8|17787.8|17785.8|17779.8|149
1625135100000|2021-07-01 10:25:00|17788.8|17782.8|17783.8|17777.8|17788.8|17782.8|17781.8|17775.8|258
1625135400000|2021-07-01 10:30:00|17783.3|17777.3|17785.8|17779.8|17785.8|17779.8|17777.8|17771.8|301
1625135700000|2021-07-01 10:35:00|17785.3|17779.3|17783.3|17777.3|17785.8|17779.8|17779.3|17773.3|123
1625136000000|2021-07-01 10:40:00|17783.8|17777.8|17775.8|17769.8|17783.8|17777.8|17773.3|17767.3|296
1625136300000|2021-07-01 10:45:00|17775.3|17769.3|17782.8|17776.8|17783.8|17777.8|17771.8|17765.8|177
1625136600000|2021-07-01 10:50:00|17782.3|17776.3|17779.8|17773.8|17782.3|17776.3|17775.3|17769.3|191
1625136900000|2021-07-01 10:55:00|17780.3|17774.3|17778.8|17772.8|17780.8|17774.8|17772.8|17766.8|167
1625137200000|2021-07-01 11:00:00|17777.3|17771.3|17779.3|17773.3|17781.8|17775.8|17772.8|17766.8|196
1625137500000|2021-07-01 11:05:00|17779.8|17773.8|17781.8|17775.8|17782.8|17776.8|17776.3|17770.3|143
1625137800000|2021-07-01 11:10:00|17781.3|17775.3|17785.3|17779.3|17787.8|17781.8|17781.3|17775.3|185
1625138100000|2021-07-01 11:15:00|17784.8|17778.8|17789.8|17783.8|17793.8|17787.8|17784.8|17778.8|212
1625138400000|2021-07-01 11:20:00|17790.3|17784.3|17787.8|17781.8|17792.8|17786.8|17785.8|17779.8|153
1625138700000|2021-07-01 11:25:00|17788.8|17782.8|17793.8|17787.8|17793.8|17787.8|17788.3|17782.3|87
1625139000000|2021-07-01 11:30:00|17792.8|17786.8|17798.8|17792.8|17801.3|17795.3|17792.3|17786.3|265
1625139300000|2021-07-01 11:35:00|17799.3|17793.3|17802.3|17796.3|17803.3|17797.3|17796.8|17790.8|163
1625139600000|2021-07-01 11:40:00|17802.8|17796.8|17805.3|17799.3|17806.3|17800.3|17801.8|17795.8|245
1625139900000|2021-07-01 11:45:00|17804.8|17798.8|17802.8|17796.8|17808.8|17802.8|17801.8|17795.8|174
1625140200000|2021-07-01 11:50:00|17801.8|17795.8|17799.8|17793.8|17804.3|17798.3|17798.8|17792.8|147
1625140500000|2021-07-01 11:55:00|17800.8|17794.8|17804.8|17798.8|17804.8|17798.8|17800.8|17794.8|112
1625140800000|2021-07-01 12:00:00|17804.3|17798.3|17807.8|17801.8|17809.8|17803.8|17804.3|17798.3|170
1625141100000|2021-07-01 12:05:00|17806.8|17800.8|17805.8|17799.8|17807.3|17801.3|17802.8|17796.8|92
1625141400000|2021-07-01 12:10:00|17806.3|17800.3|17805.8|17799.8|17806.3|17800.3|17804.3|17798.3|83
1625141700000|2021-07-01 12:15:00|17805.3|17799.3|17801.8|17795.8|17805.8|17799.8|17801.8|17795.8|66
1625142000000|2021-07-01 12:20:00|17800.8|17794.8|17801.8|17795.8|17803.8|17797.8|17799.8|17793.8|97
1625142300000|2021-07-01 12:25:00|17802.3|17796.3|17796.8|17790.8|17802.8|17796.8|17796.3|17790.3|87
1625142600000|2021-07-01 12:30:00|17798.8|17792.8|17805.3|17799.3|17805.3|17799.3|17795.8|17789.8|156
1625142900000|2021-07-01 12:35:00|17805.8|17799.8|17802.8|17796.8|17806.3|17800.3|17802.8|17796.8|67
1625143200000|2021-07-01 12:40:00|17803.3|17797.3|17801.8|17795.8|17807.3|17801.3|17801.8|17795.8|83
1625143500000|2021-07-01 12:45:00|17800.8|17794.8|17799.8|17793.8|17802.8|17796.8|17797.8|17791.8|100
1625143800000|2021-07-01 12:50:00|17800.8|17794.8|17800.8|17794.8|17805.3|17799.3|17800.8|17794.8|57
1625144100000|2021-07-01 12:55:00|17801.3|17795.3|17800.3|17794.3|17801.8|17795.8|17799.8|17793.8|38
1625144400000|2021-07-01 13:00:00|17800.8|17794.8|17804.3|17798.3|17807.8|17801.8|17799.8|17793.8|116
1625144700000|2021-07-01 13:05:00|17804.8|17798.8|17804.8|17798.8|17805.8|17799.8|17802.8|17796.8|85
1625145000000|2021-07-01 13:10:00|17805.8|17799.8|17812.8|17806.8|17813.8|17807.8|17805.8|17799.8|273
1625145300000|2021-07-01 13:15:00|17814.8|17808.8|17815.8|17809.8|17816.8|17810.8|17813.8|17807.8|185
1625145600000|2021-07-01 13:20:00|17815.3|17809.3|17811.8|17805.8|17817.3|17811.3|17808.8|17802.8|134
1625145900000|2021-07-01 13:25:00|17810.8|17804.8|17810.8|17804.8|17811.3|17805.3|17807.8|17801.8|117
1625146200000|2021-07-01 13:30:00|17812.8|17806.8|17814.8|17808.8|17818.8|17812.8|17805.8|17799.8|520
1625146500000|2021-07-01 13:35:00|17814.3|17808.3|17803.8|17797.8|17814.8|17808.8|17802.8|17796.8|269
1625146800000|2021-07-01 13:40:00|17803.3|17797.3|17800.8|17794.8|17805.8|17799.8|17799.8|17793.8|185
1625147100000|2021-07-01 13:45:00|17801.3|17795.3|17803.8|17797.8|17807.8|17801.8|17800.8|17794.8|141
1625147400000|2021-07-01 13:50:00|17804.8|17798.8|17791.3|17785.3|17804.8|17798.8|17788.8|17782.8|330
1625147700000|2021-07-01 13:55:00|17792.3|17786.3|17795.8|17789.8|17800.8|17794.8|17791.8|17785.8|215
1625148000000|2021-07-01 14:00:00|17795.3|17789.3|17796.8|17790.8|17802.8|17796.8|17790.8|17784.8|190
1625148300000|2021-07-01 14:05:00|17798.3|17792.3|17800.8|17794.8|17803.8|17797.8|17795.8|17789.8|124
1625148600000|2021-07-01 14:10:00|17800.3|17794.3|17796.8|17790.8|17801.8|17795.8|17796.8|17790.8|64
1625148900000|2021-07-01 14:15:00|17797.3|17791.3|17792.3|17786.3|17799.8|17793.8|17790.8|17784.8|199
1625149200000|2021-07-01 14:20:00|17791.8|17785.8|17790.3|17784.3|17793.8|17787.8|17786.8|17780.8|256
1625149500000|2021-07-01 14:25:00|17789.8|17783.8|17788.8|17782.8|17790.3|17784.3|17783.8|17777.8|233
1625149800000|2021-07-01 14:30:00|17788.3|17782.3|17791.8|17785.8|17791.8|17785.8|17784.3|17778.3|183
1625150100000|2021-07-01 14:35:00|17790.8|17784.8|17791.8|17785.8|17794.8|17788.8|17789.8|17783.8|160
1625150400000|2021-07-01 14:40:00|17790.8|17784.8|17794.3|17788.3|17795.8|17789.8|17790.8|17784.8|88
1625150700000|2021-07-01 14:45:00|17793.3|17787.3|17786.8|17780.8|17793.3|17787.3|17786.8|17780.8|120
1625151000000|2021-07-01 14:50:00|17785.8|17779.8|17794.3|17788.3|17796.8|17790.8|17785.8|17779.8|166
1625151300000|2021-07-01 14:55:00|17793.8|17787.8|17794.8|17788.8|17796.3|17790.3|17791.8|17785.8|160
1625151600000|2021-07-01 15:00:00|17793.3|17787.3|17796.3|17790.3|17797.8|17791.8|17793.3|17787.3|114
1625151900000|2021-07-01 15:05:00|17795.8|17789.8|17782.3|17776.3|17796.3|17790.3|17778.3|17772.3|364
1625152200000|2021-07-01 15:10:00|17781.8|17775.8|17769.8|17763.8|17782.3|17776.3|17766.8|17760.8|728
1625152500000|2021-07-01 15:15:00|17768.8|17762.8|17758.3|17752.3|17774.8|17768.8|17755.8|17749.8|989
1625152800000|2021-07-01 15:20:00|17757.3|17751.3|17751.3|17745.3|17761.8|17755.8|17743.3|17737.3|917
1625153100000|2021-07-01 15:25:00|17751.8|17745.8|17764.8|17758.8|17765.8|17759.8|17749.8|17743.8|388
1625153400000|2021-07-01 15:30:00|17763.3|17757.3|17764.8|17758.8|17768.3|17762.3|17762.3|17756.3|335
1625153700000|2021-07-01 15:35:00|17765.8|17759.8|17765.8|17759.8|17770.3|17764.3|17764.3|17758.3|170
1625154000000|2021-07-01 15:40:00|17766.3|17760.3|17766.3|17760.3|17766.8|17760.8|17763.8|17757.8|73
1625154300000|2021-07-01 15:45:00|17765.8|17759.8|17768.8|17762.8|17768.8|17762.8|17759.8|17753.8|137
1625154600000|2021-07-01 15:50:00|17769.8|17763.8|17772.8|17766.8|17773.8|17767.8|17767.8|17761.8|132
1625154900000|2021-07-01 15:55:00|17773.8|17767.8|17770.8|17764.8|17774.8|17768.8|17768.8|17762.8|187
1625155200000|2021-07-01 16:00:00|17770.3|17764.3|17764.8|17758.8|17772.3|17766.3|17764.8|17758.8|132
1625155500000|2021-07-01 16:05:00|17765.8|17759.8|17770.8|17764.8|17770.8|17764.8|17765.8|17759.8|73
1625155800000|2021-07-01 16:10:00|17771.3|17765.3|17763.8|17757.8|17771.8|17765.8|17762.8|17756.8|99
1625156100000|2021-07-01 16:15:00|17763.3|17757.3|17754.3|17748.3|17763.8|17757.8|17753.3|17747.3|255
1625156400000|2021-07-01 16:20:00|17753.8|17747.8|17763.3|17757.3|17764.8|17758.8|17750.8|17744.8|263
1625156700000|2021-07-01 16:25:00|17763.8|17757.8|17766.3|17760.3|17770.3|17764.3|17762.8|17756.8|296
1625157000000|2021-07-01 16:30:00|17766.8|17760.8|17762.8|17756.8|17766.8|17760.8|17759.8|17753.8|161
1625157300000|2021-07-01 16:35:00|17761.3|17755.3|17755.8|17749.8|17762.3|17756.3|17753.8|17747.8|187
1625157600000|2021-07-01 16:40:00|17755.3|17749.3|17762.3|17756.3|17763.3|17757.3|17753.8|17747.8|88
1625157900000|2021-07-01 16:45:00|17761.8|17755.8|17754.8|17748.8|17761.8|17755.8|17752.3|17746.3|129
1625158200000|2021-07-01 16:50:00|17753.8|17747.8|17727.8|17721.8|17756.3|17750.3|17726.8|17720.8|1036
1625158500000|2021-07-01 16:55:00|17725.8|17719.8|17734.8|17728.8|17736.8|17730.8|17716.8|17710.8|938
1625158800000|2021-07-01 17:00:00|17733.3|17727.3|17728.8|17722.8|17734.3|17728.3|17722.3|17716.3|242
1625159100000|2021-07-01 17:05:00|17729.3|17723.3|17734.8|17728.8|17734.8|17728.8|17720.8|17714.8|172
1625159400000|2021-07-01 17:10:00|17735.3|17729.3|17728.8|17722.8|17735.8|17729.8|17724.8|17718.8|119
1625159700000|2021-07-01 17:15:00|17729.8|17723.8|17733.8|17727.8|17734.8|17728.8|17724.8|17718.8|180
1625160000000|2021-07-01 17:20:00|17732.8|17726.8|17741.3|17735.3|17741.8|17735.8|17731.3|17725.3|116
1625160300000|2021-07-01 17:25:00|17740.8|17734.8|17739.8|17733.8|17742.8|17736.8|17739.8|17733.8|115
1625160600000|2021-07-01 17:30:00|17740.3|17734.3|17752.3|17746.3|17753.3|17747.3|17740.3|17734.3|304
1625160900000|2021-07-01 17:35:00|17752.8|17746.8|17760.8|17754.8|17762.8|17756.8|17752.8|17746.8|504
1625161200000|2021-07-01 17:40:00|17761.3|17755.3|17756.3|17750.3|17761.8|17755.8|17754.8|17748.8|102
1625161500000|2021-07-01 17:45:00|17755.8|17749.8|17753.8|17747.8|17759.8|17753.8|17753.8|17747.8|76
1625161800000|2021-07-01 17:50:00|17755.3|17749.3|17753.8|17747.8|17756.3|17750.3|17747.8|17741.8|133
1625162100000|2021-07-01 17:55:00|17752.8|17746.8|17748.8|17742.8|17753.3|17747.3|17746.3|17740.3|102
1625162400000|2021-07-01 18:00:00|17748.3|17742.3|17751.8|17745.8|17752.8|17746.8|17743.3|17737.3|95
1625162700000|2021-07-01 18:05:00|17752.3|17746.3|17758.8|17752.8|17759.8|17753.8|17750.8|17744.8|164
1625163000000|2021-07-01 18:10:00|17759.3|17753.3|17752.3|17746.3|17759.3|17753.3|17752.3|17746.3|30
1625163300000|2021-07-01 18:15:00|17751.3|17745.3|17750.8|17744.8|17756.8|17750.8|17748.8|17742.8|68
1625163600000|2021-07-01 18:20:00|17753.8|17747.8|17753.3|17747.3|17754.3|17748.3|17746.8|17740.8|240
1625163900000|2021-07-01 18:25:00|17753.8|17747.8|17756.3|17750.3|17757.3|17751.3|17752.8|17746.8|50
1625164200000|2021-07-01 18:30:00|17755.8|17749.8|17771.8|17765.8|17772.8|17766.8|17754.3|17748.3|372
1625164500000|2021-07-01 18:35:00|17772.3|17766.3|17779.8|17773.8|17785.3|17779.3|17768.3|17762.3|463
1625164800000|2021-07-01 18:40:00|17780.8|17774.8|17782.3|17776.3|17786.3|17780.3|17780.3|17774.3|169
1625165100000|2021-07-01 18:45:00|17782.8|17776.8|17782.3|17776.3|17786.3|17780.3|17779.8|17773.8|52
1625165400000|2021-07-01 18:50:00|17781.8|17775.8|17778.3|17772.3|17781.8|17775.8|17775.8|17769.8|57
1625165700000|2021-07-01 18:55:00|17778.8|17772.8|17776.8|17770.8|17780.8|17774.8|17774.8|17768.8|55
1625166000000|2021-07-01 19:00:00|17778.8|17772.8|17789.3|17783.3|17794.3|17788.3|17778.8|17772.8|349
1625166300000|2021-07-01 19:05:00|17788.8|17782.8|17784.8|17778.8|17789.8|17783.8|17780.8|17774.8|53
1625166600000|2021-07-01 19:10:00|17785.3|17779.3|17781.3|17775.3|17785.3|17779.3|17780.8|17774.8|16
1625166900000|2021-07-01 19:15:00|17781.8|17775.8|17786.8|17780.8|17787.8|17781.8|17781.3|17775.3|76
1625167200000|2021-07-01 19:20:00|17787.8|17781.8|17783.3|17777.3|17788.3|17782.3|17783.3|17777.3|57
1625167500000|2021-07-01 19:25:00|17783.8|17777.8|17783.3|17777.3|17783.8|17777.8|17778.3|17772.3|48
1625167800000|2021-07-01 19:30:00|17783.8|17777.8|17798.3|17792.3|17799.8|17793.8|17783.8|17777.8|369
1625168100000|2021-07-01 19:35:00|17797.8|17791.8|17793.8|17787.8|17797.8|17791.8|17791.3|17785.3|50
1625168400000|2021-07-01 19:40:00|17794.3|17788.3|17792.3|17786.3|17795.8|17789.8|17791.8|17785.8|54
1625168700000|2021-07-01 19:45:00|17791.8|17785.8|17788.8|17782.8|17792.3|17786.3|17784.8|17778.8|92
1625169000000|2021-07-01 19:50:00|17789.8|17783.8|17785.3|17779.3|17790.8|17784.8|17778.8|17772.8|80
1625169300000|2021-07-01 19:55:00|17784.8|17778.8|17795.8|17789.8|17795.8|17789.8|17782.8|17776.8|99
1625169600000|2021-07-01 20:00:00|17794.8|17788.8|17797.8|17791.8|17798.3|17792.3|17792.8|17786.8|101
1625169900000|2021-07-01 20:05:00|17796.3|17790.3|17794.8|17788.8|17796.3|17790.3|17793.8|17787.8|26
1625170200000|2021-07-01 20:10:00|17794.3|17788.3|17793.8|17787.8|17794.8|17788.8|17793.8|17787.8|19
1625170500000|2021-07-01 20:15:00|17793.3|17787.3|17789.3|17783.3|17793.8|17787.8|17788.8|17782.8|37
1625170800000|2021-07-01 20:20:00|17789.8|17783.8|17789.8|17783.8|17790.8|17784.8|17787.3|17781.3|43
1625171100000|2021-07-01 20:25:00|17790.3|17784.3|17787.8|17781.8|17790.3|17784.3|17787.8|17781.8|27
1625171400000|2021-07-01 20:30:00|17788.3|17782.3|17793.3|17787.3|17795.8|17789.8|17788.3|17782.3|74
1625171700000|2021-07-01 20:35:00|17792.8|17786.8|17794.8|17788.8|17795.3|17789.3|17792.8|17786.8|16
1625172000000|2021-07-01 20:40:00|17796.3|17790.3|17811.8|17805.8|17812.8|17806.8|17795.3|17789.3|400
1625172300000|2021-07-01 20:45:00|17812.3|17806.3|17810.3|17804.3|17812.8|17806.8|17809.8|17803.8|84
1625172600000|2021-07-01 20:50:00|17810.8|17804.8|17812.3|17806.3|17813.3|17807.3|17810.3|17804.3|72
1625172900000|2021-07-01 20:55:00|17811.8|17805.8|17804.8|17798.8|17812.3|17806.3|17803.3|17797.3|126
1625173200000|2021-07-01 21:00:00|17811|17797|17811.1|17797.1|17811.2|17797.2|17811|17797|0
1625173500000|2021-07-01 21:05:00|17811|17797|17811.9|17797.9|17812|17798|17811|17797|0
1625173800000|2021-07-01 21:10:00|17811.6|17797.6|17811.9|17797.9|17812.3|17798.3|17811.6|17797.6|0
1625174100000|2021-07-01 21:15:00|17812|17798|17811.5|17797.5|17812|17798|17811.4|17797.4|0
1625174400000|2021-07-01 21:20:00|17811.6|17797.6|17811.9|17797.9|17812|17798|17811.6|17797.6|0
1625174700000|2021-07-01 21:25:00|17811.4|17797.4|17809.9|17795.9|17811.4|17797.4|17809.5|17795.5|0
1625175000000|2021-07-01 21:30:00|17810.2|17796.2|17810.2|17796.2|17810.2|17796.2|17810.2|17796.2|0
1625175300000|2021-07-01 21:35:00|17810.4|17796.4|17809.7|17795.7|17810.6|17796.6|17809.5|17795.5|0
1625175600000|2021-07-01 21:40:00|17809.5|17795.5|17810.2|17796.2|17810.2|17796.2|17809.5|17795.5|0
1625175900000|2021-07-01 21:45:00|17810|17796|17810|17796|17810|17796|17810|17796|0
1625176200000|2021-07-01 21:50:00|17809.9|17795.9|17809.9|17795.9|17810|17796|17809.2|17795.2|0
1625176500000|2021-07-01 21:55:00|17810|17796|17810.4|17796.4|17810.5|17796.5|17810|17796|0
1625176800000|2021-07-01 22:00:00|17807.9|17793.9|17808.2|17794.2|17810|17796|17806.8|17792.8|0
1625177100000|2021-07-01 22:05:00|17807.5|17793.5|17804.1|17790.1|17808.2|17794.2|17804.1|17790.1|0
1625177400000|2021-07-01 22:10:00|17804.4|17790.4|17804.9|17790.9|17806.2|17792.2|17804.2|17790.2|0
1625177700000|2021-07-01 22:15:00|17805.6|17791.6|17807.8|17793.8|17809.9|17795.9|17805.6|17791.6|0
1625178000000|2021-07-01 22:20:00|17808.5|17794.5|17808.5|17794.5|17809.2|17795.2|17807.1|17793.1|0
1625178300000|2021-07-01 22:25:00|17808.9|17794.9|17809.2|17795.2|17809.9|17795.9|17807.8|17793.8|0
1625178600000|2021-07-01 22:30:00|17808.5|17794.5|17809.9|17795.9|17810.3|17796.3|17807.8|17793.8|0
1625178900000|2021-07-01 22:35:00|17810.3|17796.3|17809.9|17795.9|17810.7|17796.7|17809.2|17795.2|0
1625179200000|2021-07-01 22:40:00|17809.2|17795.2|17809.2|17795.2|17809.2|17795.2|17808.5|17794.5|0
1625179500000|2021-07-01 22:45:00|17808.9|17794.9|17809.2|17795.2|17809.2|17795.2|17808.5|17794.5|0
1625179800000|2021-07-01 22:50:00|17809.6|17795.6|17809.2|17795.2|17809.9|17795.9|17809.2|17795.2|0
1625180100000|2021-07-01 22:55:00|17809.9|17795.9|17809.9|17795.9|17809.9|17795.9|17809.2|17795.2|0
1625180400000|2021-07-01 23:00:00|17810.3|17796.3|17812.1|17798.1|17812.4|17798.4|17809.9|17795.9|0
1625180700000|2021-07-01 23:05:00|17811.7|17797.7|17812.1|17798.1|17812.1|17798.1|17811.4|17797.4|0
1625181000000|2021-07-01 23:10:00|17811.4|17797.4|17813|17799|17813.4|17799.4|17811.4|17797.4|0
1625181300000|2021-07-01 23:15:00|17813.4|17799.4|17812|17798|17813.4|17799.4|17812|17798|0
1625181600000|2021-07-01 23:20:00|17812.3|17798.3|17812.7|17798.7|17813.4|17799.4|17812|17798|0
1625181900000|2021-07-01 23:25:00|17812|17798|17812.7|17798.7|17813|17799|17812|17798|0
1625182200000|2021-07-01 23:30:00|17812|17798|17812.7|17798.7|17812.7|17798.7|17812|17798|0
1625182500000|2021-07-01 23:35:00|17812.3|17798.3|17811.2|17797.2|17812.7|17798.7|17811.2|17797.2|0
1625182800000|2021-07-01 23:40:00|17810.9|17796.9|17810.5|17796.5|17811.2|17797.2|17809.8|17795.8|0
1625183100000|2021-07-01 23:45:00|17810.2|17796.2|17810.5|17796.5|17811.2|17797.2|17809.8|17795.8|0
1625183400000|2021-07-01 23:50:00|17810.2|17796.2|17808.4|17794.4|17810.2|17796.2|17808.4|17794.4|0
1625183700000|2021-07-01 23:55:00|17809.1|17795.1|17806.9|17792.9|17809.1|17795.1|17806.9|17792.9|0
1625184000000|2021-07-02 00:00:00|17807.7|17793.7|17806.8|17792.8|17809.1|17795.1|17806.1|17792.1|0
1625184300000|2021-07-02 00:05:00|17807.2|17793.2|17809|17795|17811.8|17797.8|17806.8|17792.8|0
1625184600000|2021-07-02 00:10:00|17809.3|17795.3|17810.1|17796.1|17811.8|17797.8|17809.3|17795.3|0
1625184900000|2021-07-02 00:15:00|17810.9|17796.9|17814.1|17800.1|17815.5|17801.5|17810.1|17796.1|0
1625185200000|2021-07-02 00:20:00|17813.9|17799.9|17813.9|17799.9|17816.6|17802.6|17812.7|17798.7|0
1625185500000|2021-07-02 00:25:00|17813.7|17799.7|17813|17799|17815.5|17801.5|17810.1|17796.1|0
1625185800000|2021-07-02 00:30:00|17813.4|17799.4|17813.2|17799.2|17815.9|17801.9|17810.3|17796.3|0
1625186100000|2021-07-02 00:35:00|17813|17799|17810|17796|17814.8|17800.8|17810|17796|0
1625186400000|2021-07-02 00:40:00|17809.5|17795.5|17801.4|17787.4|17813.3|17799.3|17800.5|17786.5|0
1625186700000|2021-07-02 00:45:00|17800.8|17786.8|17795.8|17791.8|17813.8|17809.8|17795.8|17786.8|2140
1625187000000|2021-07-02 00:50:00|17796.3|17792.3|17797.3|17793.3|17802.8|17798.8|17793.8|17789.8|815
1625187300000|2021-07-02 00:55:00|17797.8|17793.8|17826.8|17822.8|17846.3|17842.3|17791.3|17787.3|2905
1625187600000|2021-07-02 01:00:00|17826.3|17822.3|17811.3|17807.3|17835.8|17831.8|17807.8|17803.8|3280
1625187900000|2021-07-02 01:05:00|17813.8|17809.8|17810.3|17806.3|17820.8|17816.8|17796.3|17792.3|2600
1625188200000|2021-07-02 01:10:00|17809.3|17805.3|17808.3|17804.3|17826.3|17822.3|17800.8|17796.8|2434
1625188500000|2021-07-02 01:15:00|17807.3|17803.3|17823.3|17819.3|17831.8|17827.8|17804.8|17800.8|1983
1625188800000|2021-07-02 01:20:00|17822.3|17818.3|17811.3|17807.3|17835.3|17831.3|17808.8|17804.8|1823
1625189100000|2021-07-02 01:25:00|17810.8|17806.8|17814.4|17810.4|17821.9|17817.9|17788.4|17784.4|2341
1625189400000|2021-07-02 01:30:00|17813.4|17809.4|17759.9|17755.9|17813.4|17809.4|17756.9|17752.9|4364
1625189700000|2021-07-02 01:35:00|17760.9|17756.9|17782.9|17778.9|17785.9|17781.9|17756.9|17752.9|3002
1625190000000|2021-07-02 01:40:00|17783.4|17779.4|17768.4|17764.4|17784.4|17780.4|17752.4|17748.4|2729
1625190300000|2021-07-02 01:45:00|17766.9|17762.9|17770.4|17766.4|17779.9|17775.9|17754.4|17750.4|2038
1625190600000|2021-07-02 01:50:00|17768.9|17764.9|17768.9|17764.9|17772.9|17768.9|17742.9|17738.9|3193
1625190900000|2021-07-02 01:55:00|17769.4|17765.4|17764.4|17760.4|17775.9|17771.9|17753.4|17749.4|1390
1625191200000|2021-07-02 02:00:00|17763.4|17759.4|17768.4|17764.4|17783.9|17779.9|17754.9|17750.9|1769
1625191500000|2021-07-02 02:05:00|17768.9|17764.9|17795.4|17791.4|17798.9|17794.9|17762.4|17758.4|1841
1625191800000|2021-07-02 02:10:00|17795.9|17791.9|17795.9|17791.9|17802.4|17798.4|17791.9|17787.9|1441
1625192100000|2021-07-02 02:15:00|17796.9|17792.9|17796.4|17792.4|17801.4|17797.4|17783.9|17779.9|1121
1625192400000|2021-07-02 02:20:00|17796.9|17792.9|17813.9|17809.9|17815.4|17811.4|17792.4|17788.4|1845
1625192700000|2021-07-02 02:25:00|17814.4|17810.4|17816.9|17812.9|17817.9|17813.9|17805.9|17801.9|1217
1625193000000|2021-07-02 02:30:00|17817.4|17813.4|17843.9|17839.9|17850.4|17846.4|17817.4|17813.4|4427
1625193300000|2021-07-02 02:35:00|17845.9|17841.9|17855.9|17851.9|17862.4|17858.4|17838.4|17834.4|3450
1625193600000|2021-07-02 02:40:00|17855.4|17851.4|17839.9|17835.9|17856.9|17852.9|17838.4|17834.4|1598
1625193900000|2021-07-02 02:45:00|17841.9|17837.9|17840.4|17836.4|17843.4|17839.4|17827.9|17823.9|1870
1625194200000|2021-07-02 02:50:00|17840.9|17836.9|17837.4|17833.4|17849.9|17845.9|17826.4|17822.4|1254
1625194500000|2021-07-02 02:55:00|17837.9|17833.9|17829.4|17825.4|17841.4|17837.4|17824.9|17820.9|891
1625194800000|2021-07-02 03:00:00|17828.9|17824.9|17836.9|17832.9|17836.9|17832.9|17826.9|17822.9|574
1625195100000|2021-07-02 03:05:00|17836.4|17832.4|17845.9|17841.9|17863.9|17859.9|17835.4|17831.4|2168
1625195400000|2021-07-02 03:10:00|17846.9|17842.9|17845.9|17841.9|17854.9|17850.9|17843.9|17839.9|761
1625195700000|2021-07-02 03:15:00|17844.9|17840.9|17814.4|17810.4|17845.9|17841.9|17810.9|17806.9|1982
1625196000000|2021-07-02 03:20:00|17813.9|17809.9|17825.4|17821.4|17831.9|17827.9|17813.9|17809.9|1074
1625196300000|2021-07-02 03:25:00|17826.9|17822.9|17813.9|17809.9|17828.9|17824.9|17811.9|17807.9|913
1625196600000|2021-07-02 03:30:00|17813.4|17809.4|17805.9|17801.9|17817.9|17813.9|17803.4|17799.4|1648
1625196900000|2021-07-02 03:35:00|17805.4|17801.4|17799.9|17795.9|17812.4|17808.4|17793.9|17789.9|1650
1625197200000|2021-07-02 03:40:00|17798.9|17794.9|17804.9|17800.9|17804.9|17800.9|17783.4|17779.4|2020
1625197500000|2021-07-02 03:45:00|17805.9|17801.9|17801.9|17797.9|17813.4|17809.4|17801.9|17797.9|1112
1625197800000|2021-07-02 03:50:00|17800.4|17796.4|17808.9|17804.9|17820.9|17816.9|17798.9|17794.9|1041
1625198100000|2021-07-02 03:55:00|17809.4|17805.4|17814.9|17810.9|17820.4|17816.4|17807.9|17803.9|600
1625198400000|2021-07-02 04:00:00|17813.9|17809.9|17809.4|17805.4|17822.9|17818.9|17803.9|17799.9|685
1625198700000|2021-07-02 04:05:00|17808.4|17804.4|17803.9|17799.9|17818.4|17814.4|17799.4|17795.4|629
1625199000000|2021-07-02 04:10:00|17802.9|17798.9|17797.9|17793.9|17810.9|17806.9|17795.9|17791.9|625
1625199300000|2021-07-02 04:15:00|17796.9|17792.9|17792.9|17788.9|17804.9|17800.9|17787.4|17783.4|880
1625199600000|2021-07-02 04:20:00|17792.4|17788.4|17751.9|17747.9|17792.9|17788.9|17751.9|17747.9|3659
1625199900000|2021-07-02 04:25:00|17751.4|17747.4|17753.9|17749.9|17764.4|17760.4|17731.4|17727.4|3918
1625200200000|2021-07-02 04:30:00|17753.4|17749.4|17767.9|17763.9|17768.9|17764.9|17747.4|17743.4|1545
1625200500000|2021-07-02 04:35:00|17768.4|17764.4|17769.4|17765.4|17776.4|17772.4|17766.9|17762.9|1272
1625200800000|2021-07-02 04:40:00|17768.9|17764.9|17768.4|17764.4|17774.4|17770.4|17765.4|17761.4|676
1625201100000|2021-07-02 04:45:00|17767.4|17763.4|17778.9|17774.9|17780.9|17776.9|17764.4|17760.4|951
1625201400000|2021-07-02 04:50:00|17778.4|17774.4|17792.4|17788.4|17793.9|17789.9|17776.4|17772.4|1196
1625201700000|2021-07-02 04:55:00|17793.4|17789.4|17789.9|17785.9|17801.9|17797.9|17789.9|17785.9|1368
1625202000000|2021-07-02 05:00:00|17789.4|17785.4|17795.9|17791.9|17796.9|17792.9|17784.4|17780.4|972
1625202300000|2021-07-02 05:05:00|17794.9|17790.9|17789.9|17785.9|17796.9|17792.9|17785.9|17781.9|502
1625202600000|2021-07-02 05:10:00|17789.4|17785.4|17791.9|17787.9|17797.4|17793.4|17786.9|17782.9|638
1625202900000|2021-07-02 05:15:00|17791.4|17787.4|17795.9|17791.9|17797.9|17793.9|17788.9|17784.9|960
1625203200000|2021-07-02 05:20:00|17794.9|17790.9|17801.9|17797.9|17805.4|17801.4|17794.9|17790.9|1141
1625203500000|2021-07-02 05:25:00|17802.4|17798.4|17799.9|17795.9|17806.9|17802.9|17795.9|17791.9|1436
1625203800000|2021-07-02 05:30:00|17798.4|17794.4|17798.4|17794.4|17803.4|17799.4|17796.4|17792.4|1079
1625204100000|2021-07-02 05:35:00|17797.9|17793.9|17790.9|17786.9|17798.4|17794.4|17790.4|17786.4|836
1625204400000|2021-07-02 05:40:00|17790.4|17786.4|17790.9|17786.9|17793.4|17789.4|17787.9|17783.9|1177
1625204700000|2021-07-02 05:45:00|17796.4|17782.4|17796.6|17782.6|17799.3|17785.3|17796|17782|1
1625205000000|2021-07-02 05:50:00|17796.2|17782.2|17793.5|17779.5|17797.5|17783.5|17792.4|17778.4|0
1625205300000|2021-07-02 05:55:00|17793.3|17779.3|17787.1|17773.1|17793.5|17779.5|17786.5|17772.5|0
1625205600000|2021-07-02 06:00:00|17789.2|17775.2|17782|17768|17791.9|17777.9|17778.5|17764.5|0
1625205900000|2021-07-02 06:05:00|17781.8|17767.8|17778.4|17764.4|17783.1|17769.1|17777.7|17763.7|0
1625206200000|2021-07-02 06:10:00|17778.5|17764.5|17778.5|17764.5|17781.6|17767.6|17776.4|17762.4|0
1625206500000|2021-07-02 06:15:00|17779.1|17765.1|17786.8|17772.8|17790.9|17776.9|17779.1|17765.1|0
1625206800000|2021-07-02 06:20:00|17786.9|17772.9|17783|17769|17786.9|17772.9|17778.8|17764.8|0
1625207100000|2021-07-02 06:25:00|17782.9|17768.9|17779.1|17765.1|17783.3|17769.3|17779|17765|0
1625207400000|2021-07-02 06:30:00|17779|17765|17783.6|17769.6|17783.7|17769.7|17776.6|17762.6|0
1625207700000|2021-07-02 06:35:00|17783.7|17769.7|17777.7|17763.7|17783.8|17769.8|17777.7|17763.7|0
1625208000000|2021-07-02 06:40:00|17778|17764|17784.2|17770.2|17784.5|17770.5|17775.8|17761.8|0
1625208300000|2021-07-02 06:45:00|17782.1|17768.1|17770.6|17756.6|17782.5|17768.5|17770.6|17756.6|0
1625208600000|2021-07-02 06:50:00|17772.7|17758.7|17774.6|17760.6|17779.1|17765.1|17771.5|17757.5|0
1625208900000|2021-07-02 06:55:00|17774.8|17760.8|17785.9|17771.9|17786.5|17772.5|17774.5|17760.5|0
1625209200000|2021-07-02 07:00:00|17786.2|17772.2|17791.4|17785.4|17801.4|17795.4|17786|17772|498
1625209500000|2021-07-02 07:05:00|17789.4|17783.4|17789.4|17783.4|17793.4|17787.4|17787.4|17781.4|187
1625209800000|2021-07-02 07:10:00|17790.4|17784.4|17802.4|17796.4|17804.4|17798.4|17790.4|17784.4|326
1625210100000|2021-07-02 07:15:00|17801.9|17795.9|17805.4|17799.4|17807.4|17801.4|17800.9|17794.9|246
1625210400000|2021-07-02 07:20:00|17806.4|17800.4|17812.4|17806.4|17812.4|17806.4|17805.4|17799.4|335
1625210700000|2021-07-02 07:25:00|17811.9|17805.9|17814.9|17808.9|17816.9|17810.9|17807.9|17801.9|356
1625211000000|2021-07-02 07:30:00|17815.4|17809.4|17812.9|17806.9|17817.9|17811.9|17811.4|17805.4|299
1625211300000|2021-07-02 07:35:00|17813.9|17807.9|17812.4|17806.4|17814.4|17808.4|17810.4|17804.4|104
1625211600000|2021-07-02 07:40:00|17813.4|17807.4|17811.4|17805.4|17814.4|17808.4|17811.4|17805.4|121
1625211900000|2021-07-02 07:45:00|17810.4|17804.4|17805.4|17799.4|17810.9|17804.9|17805.4|17799.4|235
1625212200000|2021-07-02 07:50:00|17805.9|17799.9|17811.4|17805.4|17812.4|17806.4|17805.4|17799.4|102
1625212500000|2021-07-02 07:55:00|17810.9|17804.9|17812.9|17806.9|17814.4|17808.4|17809.9|17803.9|70
1625212800000|2021-07-02 08:00:00|17813.4|17807.4|17812.9|17806.9|17814.9|17808.9|17809.4|17803.4|147
1625213100000|2021-07-02 08:05:00|17813.4|17807.4|17811.4|17805.4|17815.4|17809.4|17808.4|17802.4|94
1625213400000|2021-07-02 08:10:00|17810.9|17804.9|17802.4|17796.4|17810.9|17804.9|17802.4|17796.4|188
1625213700000|2021-07-02 08:15:00|17801.4|17795.4|17796.9|17790.9|17802.9|17796.9|17796.4|17790.4|215
1625214000000|2021-07-02 08:20:00|17796.4|17790.4|17797.4|17791.4|17800.4|17794.4|17795.9|17789.9|80
1625214300000|2021-07-02 08:25:00|17797.9|17791.9|17800.4|17794.4|17800.4|17794.4|17796.4|17790.4|79
1625214600000|2021-07-02 08:30:00|17798.9|17792.9|17798.9|17792.9|17800.4|17794.4|17797.9|17791.9|63
1625214900000|2021-07-02 08:35:00|17798.4|17792.4|17798.9|17792.9|17800.4|17794.4|17797.4|17791.4|38
1625215200000|2021-07-02 08:40:00|17798.4|17792.4|17801.9|17795.9|17802.4|17796.4|17798.4|17792.4|64
1625215500000|2021-07-02 08:45:00|17801.4|17795.4|17797.4|17791.4|17801.4|17795.4|17796.4|17790.4|86
1625215800000|2021-07-02 08:50:00|17796.9|17790.9|17800.4|17794.4|17803.4|17797.4|17796.9|17790.9|53
1625216100000|2021-07-02 08:55:00|17799.4|17793.4|17798.9|17792.9|17799.4|17793.4|17797.4|17791.4|25
1625216400000|2021-07-02 09:00:00|17798.4|17792.4|17795.4|17789.4|17798.4|17792.4|17793.9|17787.9|117
1625216700000|2021-07-02 09:05:00|17796.4|17790.4|17797.9|17791.9|17798.9|17792.9|17795.9|17789.9|45
1625217000000|2021-07-02 09:10:00|17798.4|17792.4|17801.9|17795.9|17802.4|17796.4|17797.4|17791.4|51
1625217300000|2021-07-02 09:15:00|17801.4|17795.4|17806.4|17800.4|17807.4|17801.4|17800.9|17794.9|150
1625217600000|2021-07-02 09:20:00|17807.4|17801.4|17805.4|17799.4|17809.9|17803.9|17804.4|17798.4|147
1625217900000|2021-07-02 09:25:00|17804.9|17798.9|17804.4|17798.4|17805.4|17799.4|17801.4|17795.4|86
1625218200000|2021-07-02 09:30:00|17803.4|17797.4|17805.4|17799.4|17807.4|17801.4|17802.4|17796.4|56
1625218500000|2021-07-02 09:35:00|17804.9|17798.9|17808.4|17802.4|17808.4|17802.4|17803.9|17797.9|40
1625218800000|2021-07-02 09:40:00|17809.4|17803.4|17810.4|17804.4|17810.9|17804.9|17807.9|17801.9|100
1625219100000|2021-07-02 09:45:00|17810.9|17804.9|17809.4|17803.4|17812.4|17806.4|17809.4|17803.4|86
1625219400000|2021-07-02 09:50:00|17809.9|17803.9|17809.4|17803.4|17812.4|17806.4|17807.9|17801.9|56
1625219700000|2021-07-02 09:55:00|17808.9|17802.9|17806.4|17800.4|17810.4|17804.4|17805.9|17799.9|23
1625220000000|2021-07-02 10:00:00|17807.4|17801.4|17808.4|17802.4|17809.4|17803.4|17806.9|17800.9|43
1625220300000|2021-07-02 10:05:00|17808.9|17802.9|17812.9|17806.9|17814.4|17808.4|17808.4|17802.4|91
1625220600000|2021-07-02 10:10:00|17812.4|17806.4|17811.4|17805.4|17812.9|17806.9|17808.9|17802.9|42
1625220900000|2021-07-02 10:15:00|17810.4|17804.4|17812.4|17806.4|17812.9|17806.9|17810.4|17804.4|40
1625221200000|2021-07-02 10:20:00|17812.9|17806.9|17808.4|17802.4|17813.4|17807.4|17808.4|17802.4|36
1625221500000|2021-07-02 10:25:00|17809.4|17803.4|17806.9|17800.9|17809.4|17803.4|17806.4|17800.4|38
1625221800000|2021-07-02 10:30:00|17806.4|17800.4|17805.4|17799.4|17807.4|17801.4|17803.4|17797.4|78
1625222100000|2021-07-02 10:35:00|17805.9|17799.9|17808.9|17802.9|17809.4|17803.4|17805.4|17799.4|36
1625222400000|2021-07-02 10:40:00|17808.4|17802.4|17809.9|17803.9|17811.4|17805.4|17808.4|17802.4|24
1625222700000|2021-07-02 10:45:00|17809.4|17803.4|17808.4|17802.4|17809.9|17803.9|17807.4|17801.4|19
1625223000000|2021-07-02 10:50:00|17807.4|17801.4|17810.4|17804.4|17810.9|17804.9|17807.4|17801.4|33
1625223300000|2021-07-02 10:55:00|17810.9|17804.9|17811.4|17805.4|17811.4|17805.4|17810.4|17804.4|36
1625223600000|2021-07-02 11:00:00|17812.4|17806.4|17817.9|17811.9|17819.9|17813.9|17811.9|17805.9|308
1625223900000|2021-07-02 11:05:00|17817.4|17811.4|17816.4|17810.4|17818.4|17812.4|17815.4|17809.4|100
1625224200000|2021-07-02 11:10:00|17816.9|17810.9|17816.4|17810.4|17818.4|17812.4|17813.4|17807.4|94
1625224500000|2021-07-02 11:15:00|17817.4|17811.4|17815.4|17809.4|17819.4|17813.4|17814.4|17808.4|81
1625224800000|2021-07-02 11:20:00|17814.4|17808.4|17817.4|17811.4|17817.4|17811.4|17814.4|17808.4|31
1625225100000|2021-07-02 11:25:00|17816.9|17810.9|17814.9|17808.9|17817.4|17811.4|17813.4|17807.4|63
1625225400000|2021-07-02 11:30:00|17815.4|17809.4|17815.4|17809.4|17817.4|17811.4|17815.4|17809.4|30
1625225700000|2021-07-02 11:35:00|17816.4|17810.4|17814.9|17808.9|17816.9|17810.9|17813.4|17807.4|75
1625226000000|2021-07-02 11:40:00|17814.4|17808.4|17816.4|17810.4|17816.4|17810.4|17813.4|17807.4|21
1625226300000|2021-07-02 11:45:00|17815.4|17809.4|17817.4|17811.4|17817.4|17811.4|17814.4|17808.4|28
1625226600000|2021-07-02 11:50:00|17818.4|17812.4|17814.9|17808.9|17818.4|17812.4|17814.9|17808.9|31
1625226900000|2021-07-02 11:55:00|17814.4|17808.4|17814.4|17808.4|17816.4|17810.4|17814.4|17808.4|29
1625227200000|2021-07-02 12:00:00|17815.4|17809.4|17818.4|17812.4|17824.9|17818.9|17814.4|17808.4|328
1625227500000|2021-07-02 12:05:00|17818.9|17812.9|17815.4|17809.4|17819.9|17813.9|17815.4|17809.4|69
1625227800000|2021-07-02 12:10:00|17814.9|17808.9|17814.4|17808.4|17817.4|17811.4|17813.4|17807.4|66
1625228100000|2021-07-02 12:15:00|17813.4|17807.4|17815.4|17809.4|17815.9|17809.9|17813.4|17807.4|54
1625228400000|2021-07-02 12:20:00|17815.9|17809.9|17813.9|17807.9|17815.9|17809.9|17813.4|17807.4|43
1625228700000|2021-07-02 12:25:00|17814.4|17808.4|17816.4|17810.4|17816.9|17810.9|17814.4|17808.4|64
1625229000000|2021-07-02 12:30:00|17815.9|17809.9|17839.4|17833.4|17839.4|17833.4|17814.9|17808.9|978
1625229300000|2021-07-02 12:35:00|17838.4|17832.4|17836.4|17830.4|17840.4|17834.4|17833.9|17827.9|451
1625229600000|2021-07-02 12:40:00|17836.9|17830.9|17844.9|17838.9|17848.4|17842.4|17835.4|17829.4|540
1625229900000|2021-07-02 12:45:00|17845.4|17839.4|17844.4|17838.4|17848.4|17842.4|17843.4|17837.4|218
1625230200000|2021-07-02 12:50:00|17844.9|17838.9|17845.4|17839.4|17848.4|17842.4|17844.9|17838.9|154
1625230500000|2021-07-02 12:55:00|17845.9|17839.9|17839.4|17833.4|17846.4|17840.4|17837.9|17831.9|297
1625230800000|2021-07-02 13:00:00|17840.4|17834.4|17838.4|17832.4|17846.9|17840.9|17838.4|17832.4|214
1625231100000|2021-07-02 13:05:00|17839.9|17833.9|17840.4|17834.4|17842.9|17836.9|17838.9|17832.9|118
1625231400000|2021-07-02 13:10:00|17840.9|17834.9|17837.4|17831.4|17842.4|17836.4|17836.4|17830.4|111
1625231700000|2021-07-02 13:15:00|17837.9|17831.9|17844.4|17838.4|17844.9|17838.9|17837.4|17831.4|109
1625232000000|2021-07-02 13:20:00|17843.9|17837.9|17838.4|17832.4|17844.4|17838.4|17838.4|17832.4|69
1625232300000|2021-07-02 13:25:00|17837.4|17831.4|17836.4|17830.4|17838.4|17832.4|17832.4|17826.4|212
1625232600000|2021-07-02 13:30:00|17836.9|17830.9|17832.4|17826.4|17840.4|17834.4|17828.4|17822.4|297
1625232900000|2021-07-02 13:35:00|17833.9|17827.9|17841.4|17835.4|17844.9|17838.9|17832.9|17826.9|240
1625233200000|2021-07-02 13:40:00|17842.4|17836.4|17844.4|17838.4|17844.4|17838.4|17837.9|17831.9|247
1625233500000|2021-07-02 13:45:00|17843.9|17837.9|17858.4|17852.4|17858.4|17852.4|17843.9|17837.9|738
1625233800000|2021-07-02 13:50:00|17860.4|17854.4|17859.9|17853.9|17867.9|17861.9|17858.4|17852.4|926
1625234100000|2021-07-02 13:55:00|17859.4|17853.4|17857.9|17851.9|17861.9|17855.9|17856.4|17850.4|245
1625234400000|2021-07-02 14:00:00|17857.4|17851.4|17859.4|17853.4|17863.4|17857.4|17857.4|17851.4|300
1625234700000|2021-07-02 14:05:00|17859.9|17853.9|17853.4|17847.4|17859.9|17853.9|17851.4|17845.4|241
1625235000000|2021-07-02 14:10:00|17853.9|17847.9|17852.4|17846.4|17855.4|17849.4|17850.4|17844.4|163
1625235300000|2021-07-02 14:15:00|17853.4|17847.4|17859.9|17853.9|17859.9|17853.9|17851.4|17845.4|186
1625235600000|2021-07-02 14:20:00|17859.4|17853.4|17858.4|17852.4|17861.9|17855.9|17855.4|17849.4|152
1625235900000|2021-07-02 14:25:00|17859.4|17853.4|17864.9|17858.9|17869.4|17863.4|17858.9|17852.9|582
1625236200000|2021-07-02 14:30:00|17864.4|17858.4|17857.4|17851.4|17865.9|17859.9|17857.4|17851.4|234
1625236500000|2021-07-02 14:35:00|17858.4|17852.4|17860.4|17854.4|17860.4|17854.4|17854.4|17848.4|145
1625236800000|2021-07-02 14:40:00|17860.9|17854.9|17855.4|17849.4|17860.9|17854.9|17853.4|17847.4|131
1625237100000|2021-07-02 14:45:00|17856.9|17850.9|17856.4|17850.4|17856.9|17850.9|17852.4|17846.4|110
1625237400000|2021-07-02 14:50:00|17855.9|17849.9|17856.4|17850.4|17856.4|17850.4|17851.4|17845.4|95
1625237700000|2021-07-02 14:55:00|17857.4|17851.4|17852.4|17846.4|17858.4|17852.4|17851.4|17845.4|97
1625238000000|2021-07-02 15:00:00|17851.9|17845.9|17856.4|17850.4|17859.4|17853.4|17851.4|17845.4|131
1625238300000|2021-07-02 15:05:00|17856.9|17850.9|17856.9|17850.9|17859.4|17853.4|17855.9|17849.9|45
1625238600000|2021-07-02 15:10:00|17856.4|17850.4|17863.4|17857.4|17867.4|17861.4|17856.4|17850.4|431
1625238900000|2021-07-02 15:15:00|17862.4|17856.4|17865.4|17859.4|17867.4|17861.4|17862.4|17856.4|176
1625239200000|2021-07-02 15:20:00|17865.9|17859.9|17863.9|17857.9|17866.4|17860.4|17860.4|17854.4|122
1625239500000|2021-07-02 15:25:00|17863.4|17857.4|17863.4|17857.4|17864.4|17858.4|17859.4|17853.4|102
1625239800000|2021-07-02 15:30:00|17863.9|17857.9|17865.4|17859.4|17865.4|17859.4|17863.4|17857.4|85
1625240100000|2021-07-02 15:35:00|17867.4|17861.4|17873.4|17867.4|17874.4|17868.4|17865.9|17859.9|425
1625240400000|2021-07-02 15:40:00|17872.9|17866.9|17875.4|17869.4|17875.4|17869.4|17872.4|17866.4|156
1625240700000|2021-07-02 15:45:00|17875.9|17869.9|17874.4|17868.4|17876.4|17870.4|17872.4|17866.4|215
1625241000000|2021-07-02 15:50:00|17874.9|17868.9|17877.9|17871.9|17878.4|17872.4|17874.4|17868.4|176
1625241300000|2021-07-02 15:55:00|17877.4|17871.4|17874.4|17868.4|17881.4|17875.4|17873.4|17867.4|340
1625241600000|2021-07-02 16:00:00|17874.9|17868.9|17873.4|17867.4|17876.4|17870.4|17871.4|17865.4|275
1625241900000|2021-07-02 16:05:00|17872.9|17866.9|17868.4|17862.4|17873.4|17867.4|17868.4|17862.4|120
1625242200000|2021-07-02 16:10:00|17868.9|17862.9|17869.4|17863.4|17870.4|17864.4|17866.4|17860.4|141
1625242500000|2021-07-02 16:15:00|17869.9|17863.9|17870.4|17864.4|17871.4|17865.4|17869.4|17863.4|36
1625242800000|2021-07-02 16:20:00|17869.9|17863.9|17867.4|17861.4|17871.4|17865.4|17867.4|17861.4|97
1625243100000|2021-07-02 16:25:00|17866.9|17860.9|17868.4|17862.4|17869.4|17863.4|17866.9|17860.9|35
1625243400000|2021-07-02 16:30:00|17869.4|17863.4|17870.4|17864.4|17871.4|17865.4|17869.4|17863.4|61
1625243700000|2021-07-02 16:35:00|17870.9|17864.9|17872.9|17866.9|17872.9|17866.9|17868.9|17862.9|133
1625244000000|2021-07-02 16:40:00|17872.4|17866.4|17872.4|17866.4|17872.9|17866.9|17870.4|17864.4|59
1625244300000|2021-07-02 16:45:00|17873.4|17867.4|17874.4|17868.4|17874.4|17868.4|17872.9|17866.9|87
1625244600000|2021-07-02 16:50:00|17874.9|17868.9|17874.4|17868.4|17875.4|17869.4|17874.4|17868.4|41
1625244900000|2021-07-02 16:55:00|17874.9|17868.9|17876.4|17870.4|17877.4|17871.4|17873.4|17867.4|100
1625245200000|2021-07-02 17:00:00|17883.4|17877.4|17883.4|17877.4|17885.9|17879.9|17881.4|17875.4|641
1625245500000|2021-07-02 17:05:00|17883.9|17877.9|17878.4|17872.4|17884.9|17878.9|17878.4|17872.4|97
1625245800000|2021-07-02 17:10:00|17878.9|17872.9|17880.4|17874.4|17880.4|17874.4|17877.9|17871.9|82
1625246100000|2021-07-02 17:15:00|17879.4|17873.4|17877.4|17871.4|17879.4|17873.4|17877.4|17871.4|33
1625246400000|2021-07-02 17:20:00|17877.9|17871.9|17878.4|17872.4|17878.9|17872.9|17875.9|17869.9|44
1625246700000|2021-07-02 17:25:00|17878.9|17872.9|17879.4|17873.4|17880.4|17874.4|17878.4|17872.4|47
1625247000000|2021-07-02 17:30:00|17879.9|17873.9|17877.9|17871.9|17881.4|17875.4|17877.9|17871.9|56
1625247300000|2021-07-02 17:35:00|17878.4|17872.4|17881.4|17875.4|17882.4|17876.4|17877.9|17871.9|68
1625247600000|2021-07-02 17:40:00|17881.9|17875.9|17885.4|17879.4|17885.4|17879.4|17881.9|17875.9|99
1625247900000|2021-07-02 17:45:00|17884.9|17878.9|17883.4|17877.4|17885.4|17879.4|17881.4|17875.4|31
1625248200000|2021-07-02 17:50:00|17883.9|17877.9|17883.9|17877.9|17885.4|17879.4|17883.4|17877.4|67
1625248500000|2021-07-02 17:55:00|17883.4|17877.4|17882.4|17876.4|17884.4|17878.4|17882.4|17876.4|37
1625248800000|2021-07-02 18:00:00|17883.4|17877.4|17880.4|17874.4|17883.4|17877.4|17880.4|17874.4|30
1625249100000|2021-07-02 18:05:00|17881.4|17875.4|17881.9|17875.9|17881.9|17875.9|17880.4|17874.4|50
1625249400000|2021-07-02 18:10:00|17882.4|17876.4|17878.4|17872.4|17883.4|17877.4|17878.4|17872.4|34
1625249700000|2021-07-02 18:15:00|17877.9|17871.9|17878.4|17872.4|17878.4|17872.4|17876.4|17870.4|28
1625250000000|2021-07-02 18:20:00|17880.4|17874.4|17883.4|17877.4|17883.4|17877.4|17879.4|17873.4|61
1625250300000|2021-07-02 18:25:00|17883.9|17877.9|17882.9|17876.9|17885.4|17879.4|17882.4|17876.4|35
1625250600000|2021-07-02 18:30:00|17882.4|17876.4|17880.9|17874.9|17882.4|17876.4|17880.4|17874.4|19
1625250900000|2021-07-02 18:35:00|17881.4|17875.4|17880.9|17874.9|17882.4|17876.4|17880.4|17874.4|17
1625251200000|2021-07-02 18:40:00|17881.4|17875.4|17879.9|17873.9|17881.4|17875.4|17879.4|17873.4|17
1625251500000|2021-07-02 18:45:00|17878.9|17872.9|17875.4|17869.4|17878.9|17872.9|17873.9|17867.9|113
1625251800000|2021-07-02 18:50:00|17874.9|17868.9|17873.4|17867.4|17875.4|17869.4|17873.4|17867.4|49
1625252100000|2021-07-02 18:55:00|17874.4|17868.4|17873.4|17867.4|17876.4|17870.4|17873.4|17867.4|62
1625252400000|2021-07-02 19:00:00|17872.4|17866.4|17872.4|17866.4|17872.9|17866.9|17868.9|17862.9|194
1625252700000|2021-07-02 19:05:00|17873.9|17867.9|17878.9|17872.9|17879.4|17873.4|17872.9|17866.9|34
1625253000000|2021-07-02 19:10:00|17878.4|17872.4|17876.9|17870.9|17879.4|17873.4|17874.9|17868.9|39
1625253300000|2021-07-02 19:15:00|17877.4|17871.4|17879.9|17873.9|17879.9|17873.9|17877.4|17871.4|20
1625253600000|2021-07-02 19:20:00|17879.4|17873.4|17879.9|17873.9|17880.4|17874.4|17877.4|17871.4|25
1625253900000|2021-07-02 19:25:00|17879.4|17873.4|17881.9|17875.9|17881.9|17875.9|17879.4|17873.4|35
1625254200000|2021-07-02 19:30:00|17881.4|17875.4|17882.9|17876.9|17885.4|17879.4|17881.4|17875.4|57
1625254500000|2021-07-02 19:35:00|17882.4|17876.4|17885.4|17879.4|17885.4|17879.4|17881.4|17875.4|41
1625254800000|2021-07-02 19:40:00|17884.9|17878.9|17884.9|17878.9|17886.9|17880.9|17883.9|17877.9|98
1625255100000|2021-07-02 19:45:00|17885.4|17879.4|17885.4|17879.4|17888.4|17882.4|17883.4|17877.4|130
1625255400000|2021-07-02 19:50:00|17887.4|17881.4|17884.9|17878.9|17889.4|17883.4|17884.4|17878.4|133
1625255700000|2021-07-02 19:55:00|17884.4|17878.4|17888.9|17882.9|17890.4|17884.4|17882.4|17876.4|212
1625256000000|2021-07-02 20:00:00|17885.4|17879.4|17885.9|17879.9|17888.4|17882.4|17883.4|17877.4|189
1625256300000|2021-07-02 20:05:00|17886.9|17880.9|17884.9|17878.9|17887.9|17881.9|17884.4|17878.4|51
1625256600000|2021-07-02 20:10:00|17886.4|17880.4|17884.4|17878.4|17886.4|17880.4|17882.4|17876.4|43
1625256900000|2021-07-02 20:15:00|17883.9|17877.9|17883.4|17877.4|17885.4|17879.4|17882.9|17876.9|63
1625257200000|2021-07-02 20:20:00|17882.9|17876.9|17883.4|17877.4|17886.4|17880.4|17882.9|17876.9|112
1625257500000|2021-07-02 20:25:00|17883.9|17877.9|17884.9|17878.9|17885.9|17879.9|17883.9|17877.9|38
1625257800000|2021-07-02 20:30:00|17885.4|17879.4|17883.4|17877.4|17885.4|17879.4|17881.4|17875.4|87
1625258100000|2021-07-02 20:35:00|17883.9|17877.9|17882.4|17876.4|17884.4|17878.4|17881.4|17875.4|50
1625258400000|2021-07-02 20:40:00|17881.9|17875.9|17883.4|17877.4|17883.4|17877.4|17881.9|17875.9|38
1625258700000|2021-07-02 20:45:00|17882.4|17876.4|17882.4|17876.4|17883.4|17877.4|17881.4|17875.4|115
1625259000000|2021-07-02 20:50:00|17881.9|17875.9|17880.9|17874.9|17882.4|17876.4|17879.9|17873.9|132
1625259300000|2021-07-02 20:55:00|17881.4|17875.4|17880.4|17874.4|17881.4|17875.4|17879.4|17873.4|140
1625436000000|2021-07-04 22:00:00|17891.1|17877.1|17893.3|17879.3|17893.3|17879.3|17889|17875|0
1625436300000|2021-07-04 22:05:00|17893.7|17879.7|17896.6|17882.6|17896.6|17882.6|17891.6|17877.6|0
1625436600000|2021-07-04 22:10:00|17897.3|17883.3|17895.8|17881.8|17898|17884|17895.1|17881.1|0
1625436900000|2021-07-04 22:15:00|17895.1|17881.1|17895.5|17881.5|17896.9|17882.9|17895.1|17881.1|0
1625437200000|2021-07-04 22:20:00|17895.8|17881.8|17895.5|17881.5|17896.2|17882.2|17894.8|17880.8|0
1625437500000|2021-07-04 22:25:00|17894.8|17880.8|17893.3|17879.3|17895.5|17881.5|17893.3|17879.3|0
1625437800000|2021-07-04 22:30:00|17893.7|17879.7|17896.1|17882.1|17896.9|17882.9|17893.3|17879.3|0
1625438100000|2021-07-04 22:35:00|17895.4|17881.4|17894|17880|17896.1|17882.1|17893.2|17879.2|0
1625438400000|2021-07-04 22:40:00|17894.3|17880.3|17893.9|17879.9|17894.6|17880.6|17893.2|17879.2|0
1625438700000|2021-07-04 22:45:00|17894.6|17880.6|17893.2|17879.2|17895.3|17881.3|17892.4|17878.4|0
1625439000000|2021-07-04 22:50:00|17893.9|17879.9|17893.2|17879.2|17893.9|17879.9|17893.2|17879.2|0
1625439300000|2021-07-04 22:55:00|17892.8|17878.8|17893.2|17879.2|17893.2|17879.2|17892.4|17878.4|0
1625439600000|2021-07-04 23:00:00|17892.4|17878.4|17892.4|17878.4|17892.4|17878.4|17891.7|17877.7|0
1625439900000|2021-07-04 23:05:00|17893.2|17879.2|17894.8|17880.8|17895.1|17881.1|17892.4|17878.4|0
1625440200000|2021-07-04 23:10:00|17894.1|17880.1|17891.9|17877.9|17894.4|17880.4|17891.9|17877.9|0
1625440500000|2021-07-04 23:15:00|17892.6|17878.6|17890.5|17876.5|17892.6|17878.6|17889.8|17875.8|0
1625440800000|2021-07-04 23:20:00|17889.8|17875.8|17891.3|17877.3|17891.3|17877.3|17889.8|17875.8|0
1625441100000|2021-07-04 23:25:00|17891.6|17877.6|17892.3|17878.3|17893.4|17879.4|17891.3|17877.3|0
1625441400000|2021-07-04 23:30:00|17892.7|17878.7|17891.6|17877.6|17893.4|17879.4|17891.3|17877.3|0
1625441700000|2021-07-04 23:35:00|17892|17878|17892.2|17878.2|17892.9|17878.9|17891.3|17877.3|0
1625442000000|2021-07-04 23:40:00|17892.6|17878.6|17890.8|17876.8|17893.6|17879.6|17889.3|17875.3|0
1625442300000|2021-07-04 23:45:00|17890.1|17876.1|17891.5|17877.5|17891.5|17877.5|17889.3|17875.3|0
1625442600000|2021-07-04 23:50:00|17892.2|17878.2|17889.3|17875.3|17892.2|17878.2|17888.6|17874.6|0
1625442900000|2021-07-04 23:55:00|17889.7|17875.7|17888.3|17874.3|17890.8|17876.8|17885.8|17871.8|0
1625443200000|2021-07-05 00:00:00|17887.9|17873.9|17882.7|17868.7|17888.6|17874.6|17881.7|17867.7|0
1625443500000|2021-07-05 00:05:00|17883.1|17869.1|17877.8|17863.8|17883.1|17869.1|17877.8|17863.8|0
1625443800000|2021-07-05 00:10:00|17878.6|17864.6|17878.6|17864.6|17880.7|17866.7|17874.3|17860.3|0
1625444100000|2021-07-05 00:15:00|17879.3|17865.3|17883.7|17869.7|17890.5|17876.5|17879.3|17865.3|0
1625444400000|2021-07-05 00:20:00|17883.5|17869.5|17889.1|17875.1|17890.9|17876.9|17883.3|17869.3|0
1625444700000|2021-07-05 00:25:00|17888|17874|17889.5|17875.5|17892.8|17878.8|17887.9|17873.9|0
1625445000000|2021-07-05 00:30:00|17889.3|17875.3|17884.8|17870.8|17891.9|17877.9|17883.4|17869.4|0
1625445300000|2021-07-05 00:35:00|17884.4|17870.4|17887|17873|17887.7|17873.7|17883|17869|0
1625445600000|2021-07-05 00:40:00|17887.2|17873.2|17885.4|17871.4|17887.2|17873.2|17883.5|17869.5|0
1625445900000|2021-07-05 00:45:00|17885.5|17871.5|17924.9|17920.9|17925.9|17921.9|17883.9|17871.5|3719
1625446200000|2021-07-05 00:50:00|17925.4|17921.4|17928.9|17924.9|17931.4|17927.4|17920.4|17916.4|1458
1625446500000|2021-07-05 00:55:00|17929.4|17925.4|17935.9|17931.9|17936.9|17932.9|17924.4|17920.4|1457
1625446800000|2021-07-05 01:00:00|17934.4|17930.4|17953.9|17949.9|17956.9|17952.9|17925.4|17921.4|5565
1625447100000|2021-07-05 01:05:00|17954.9|17950.9|17966.4|17962.4|17976.4|17972.4|17937.4|17933.4|5556
1625447400000|2021-07-05 01:10:00|17967.9|17963.9|17980.9|17976.9|17986.9|17982.9|17951.4|17947.4|3938
1625447700000|2021-07-05 01:15:00|17983.4|17979.4|17988.4|17984.4|17999.4|17995.4|17980.9|17976.9|4434
1625448000000|2021-07-05 01:20:00|17987.9|17983.9|18013.4|18009.4|18014.4|18010.4|17980.4|17976.4|3755
1625448300000|2021-07-05 01:25:00|18014.4|18010.4|18017.4|18013.4|18025.4|18021.4|18005.4|18001.4|3690
1625448600000|2021-07-05 01:30:00|18016.9|18012.9|18029.4|18025.4|18036.9|18032.9|18013.9|18009.9|3497
1625448900000|2021-07-05 01:35:00|18032.9|18028.9|18039.4|18035.4|18039.4|18035.4|18021.9|18017.9|3006
1625449200000|2021-07-05 01:40:00|18038.4|18034.4|17980.4|17976.4|18039.4|18035.4|17943.9|17939.9|7796
1625449500000|2021-07-05 01:45:00|17980.9|17976.9|17978.4|17974.4|17995.9|17991.9|17964.4|17960.4|3360
1625449800000|2021-07-05 01:50:00|17977.4|17973.4|17977.4|17973.4|17999.4|17995.4|17970.4|17966.4|1793
1625450100000|2021-07-05 01:55:00|17980.4|17976.4|17964.9|17960.9|17995.9|17991.9|17963.4|17959.4|1818
1625450400000|2021-07-05 02:00:00|17963.4|17959.4|17970.4|17966.4|17976.4|17972.4|17944.4|17940.4|2530
1625450700000|2021-07-05 02:05:00|17969.4|17965.4|17987.9|17983.9|17988.4|17984.4|17966.4|17962.4|1321
1625451000000|2021-07-05 02:10:00|17988.4|17984.4|18004.4|18000.4|18007.4|18003.4|17986.4|17982.4|1623
1625451300000|2021-07-05 02:15:00|18003.9|17999.9|18041.9|18037.9|18046.9|18042.9|18003.9|17999.9|5015
1625451600000|2021-07-05 02:20:00|18042.4|18038.4|18034.4|18030.4|18044.4|18040.4|18026.4|18022.4|1695
1625451900000|2021-07-05 02:25:00|18032.4|18028.4|18034.4|18030.4|18034.4|18030.4|18016.4|18012.4|1235
1625452200000|2021-07-05 02:30:00|18035.4|18031.4|18037.4|18033.4|18044.4|18040.4|18018.4|18014.4|1803
1625452500000|2021-07-05 02:35:00|18038.9|18034.9|18018.4|18014.4|18039.4|18035.4|18009.9|18005.9|1567
1625452800000|2021-07-05 02:40:00|18017.4|18013.4|18030.9|18026.9|18032.4|18028.4|18014.9|18010.9|1078
1625453100000|2021-07-05 02:45:00|18031.4|18027.4|18018.9|18014.9|18033.9|18029.9|18017.9|18013.9|874
1625453400000|2021-07-05 02:50:00|18018.4|18014.4|18023.4|18019.4|18034.4|18030.4|18015.4|18011.4|970
1625453700000|2021-07-05 02:55:00|18022.9|18018.9|18033.4|18029.4|18033.4|18029.4|18021.4|18017.4|584
1625454000000|2021-07-05 03:00:00|18032.9|18028.9|18032.9|18028.9|18033.4|18029.4|18024.4|18020.4|433
1625454300000|2021-07-05 03:05:00|18033.4|18029.4|18038.9|18034.9|18040.4|18036.4|18020.4|18016.4|852
1625454600000|2021-07-05 03:10:00|18039.4|18035.4|18025.4|18021.4|18050.4|18046.4|18024.4|18020.4|1657
1625454900000|2021-07-05 03:15:00|18024.4|18020.4|18031.4|18027.4|18031.4|18027.4|18018.4|18014.4|762
1625455200000|2021-07-05 03:20:00|18030.9|18026.9|18032.4|18028.4|18038.9|18034.9|18029.9|18025.9|678
1625455500000|2021-07-05 03:25:00|18032.9|18028.9|18031.4|18027.4|18035.9|18031.9|18025.9|18021.9|484
1625455800000|2021-07-05 03:30:00|18029.9|18025.9|18024.4|18020.4|18031.4|18027.4|17996.9|17992.9|2282
1625456100000|2021-07-05 03:35:00|18025.4|18021.4|18015.4|18011.4|18027.4|18023.4|18015.4|18011.4|560
1625456400000|2021-07-05 03:40:00|18014.9|18010.9|18018.4|18014.4|18021.9|18017.9|18007.4|18003.4|971
1625456700000|2021-07-05 03:45:00|18017.9|18013.9|18022.9|18018.9|18025.9|18021.9|18014.4|18010.4|660
1625457000000|2021-07-05 03:50:00|18023.9|18019.9|18021.9|18017.9|18026.4|18022.4|18020.4|18016.4|387
1625457300000|2021-07-05 03:55:00|18022.4|18018.4|18022.4|18018.4|18024.4|18020.4|18010.9|18006.9|484
1625457600000|2021-07-05 04:00:00|18021.9|18017.9|18013.9|18009.9|18024.9|18020.9|18008.4|18004.4|565
1625457900000|2021-07-05 04:05:00|18012.4|18008.4|18023.4|18019.4|18031.4|18027.4|18012.4|18008.4|773
1625458200000|2021-07-05 04:10:00|18022.9|18018.9|18027.4|18023.4|18033.9|18029.9|18020.9|18016.9|657
1625458500000|2021-07-05 04:15:00|18027.9|18023.9|18029.9|18025.9|18034.4|18030.4|18024.9|18020.9|599
1625458800000|2021-07-05 04:20:00|18029.4|18025.4|18032.4|18028.4|18034.4|18030.4|18019.9|18015.9|493
1625459100000|2021-07-05 04:25:00|18032.9|18028.9|18027.9|18023.9|18032.9|18028.9|18015.4|18011.4|599
1625459400000|2021-07-05 04:30:00|18028.4|18024.4|18045.4|18041.4|18051.4|18047.4|18027.4|18023.4|1911
1625459700000|2021-07-05 04:35:00|18043.4|18039.4|18044.4|18040.4|18047.4|18043.4|18038.4|18034.4|743
1625460000000|2021-07-05 04:40:00|18045.9|18041.9|18041.4|18037.4|18048.4|18044.4|18039.4|18035.4|631
1625460300000|2021-07-05 04:45:00|18040.9|18036.9|18040.4|18036.4|18045.4|18041.4|18035.4|18031.4|571
1625460600000|2021-07-05 04:50:00|18038.9|18034.9|18035.4|18031.4|18041.4|18037.4|18029.4|18025.4|612
1625460900000|2021-07-05 04:55:00|18034.4|18030.4|18022.9|18018.9|18035.4|18031.4|18017.4|18013.4|906
1625461200000|2021-07-05 05:00:00|18022.4|18018.4|18018.9|18014.9|18032.9|18028.9|18014.4|18010.4|1196
1625461500000|2021-07-05 05:05:00|18019.4|18015.4|18030.4|18026.4|18033.4|18029.4|18019.4|18015.4|762
1625461800000|2021-07-05 05:10:00|18029.4|18025.4|18035.4|18031.4|18039.4|18035.4|18029.4|18025.4|971
1625462100000|2021-07-05 05:15:00|18034.9|18030.9|18043.4|18039.4|18047.4|18043.4|18033.4|18029.4|1119
1625462400000|2021-07-05 05:20:00|18042.4|18038.4|18034.9|18030.9|18046.4|18042.4|18031.4|18027.4|1191
1625462700000|2021-07-05 05:25:00|18034.4|18030.4|18045.4|18041.4|18049.4|18045.4|18032.4|18028.4|1266
1625463000000|2021-07-05 05:30:00|18033.6|18029.6|18013.6|18009.6|18034.1|18030.1|18011.6|18007.6|2256
1625463300000|2021-07-05 05:35:00|18014.1|18010.1|18015.6|18011.6|18016.6|18012.6|18011.6|18007.6|1863
1625463600000|2021-07-05 05:40:00|18015.1|18011.1|18017.6|18013.6|18019.6|18015.6|18011.6|18007.6|2617
1625463900000|2021-07-05 05:45:00|18023.6|18009.6|18022.8|18008.8|18024|18010|18021|18007|4
1625464200000|2021-07-05 05:50:00|18022.4|18008.4|18020|18006|18023.2|18009.2|18018.2|18004.2|0
1625464500000|2021-07-05 05:55:00|18020.2|18006.2|18015|18001|18020.4|18006.4|18014.9|18000.9|0
1625464800000|2021-07-05 06:00:00|18014.9|18000.9|18009.4|17995.4|18016|18002|18009|17995|0
1625465100000|2021-07-05 06:05:00|18009.7|17995.7|18002.8|17988.8|18010.8|17996.8|18002.4|17988.4|0
1625465400000|2021-07-05 06:10:00|18002.4|17988.4|18003.7|17989.7|18005.3|17991.3|18001.3|17987.3|0
1625465700000|2021-07-05 06:15:00|18016.8|18002.8|18026.7|18012.7|18026.7|18012.7|18014.4|18000.4|0
1625466000000|2021-07-05 06:20:00|18026.6|18012.6|18027.2|18013.2|18027.2|18013.2|18023.8|18009.8|0
1625466300000|2021-07-05 06:25:00|18027.1|18013.1|18025.8|18011.8|18028|18014|18025.4|18011.4|0
1625466600000|2021-07-05 06:30:00|18025.9|18011.9|18023.5|18009.5|18026.1|18012.1|18022.6|18008.6|0
1625466900000|2021-07-05 06:35:00|18023.4|18009.4|18024.7|18010.7|18027.5|18013.5|18022.4|18008.4|0
1625467200000|2021-07-05 06:40:00|18024.5|18010.5|18020.6|18006.6|18024.5|18010.5|18020.5|18006.5|0
1625467500000|2021-07-05 06:45:00|18020.7|18006.7|18025.4|18011.4|18027.7|18013.7|18020.6|18006.6|0
1625467800000|2021-07-05 06:50:00|18025.5|18011.5|18023.4|18009.4|18030.2|18016.2|18023.4|18009.4|0
1625468100000|2021-07-05 06:55:00|18023.6|18009.6|18034|18020|18034|18020|18023.6|18009.6|0
1625468400000|2021-07-05 07:00:00|18034.2|18020.2|18031.6|18025.6|18034.6|18028.6|18024.6|18018.1|615
1625468700000|2021-07-05 07:05:00|18032.1|18026.1|18026.6|18020.6|18032.1|18026.1|18023.6|18017.6|214
1625469000000|2021-07-05 07:10:00|18026.1|18020.1|18020.6|18014.6|18029.1|18023.1|18020.6|18014.6|144
1625469300000|2021-07-05 07:15:00|18021.1|18015.1|18018.6|18012.6|18022.6|18016.6|18014.6|18008.6|250
1625469600000|2021-07-05 07:20:00|18017.6|18011.6|18015.6|18009.6|18020.6|18014.6|18012.6|18006.6|232
1625469900000|2021-07-05 07:25:00|18015.1|18009.1|18016.6|18010.6|18016.6|18010.6|18013.6|18007.6|63
1625470200000|2021-07-05 07:30:00|18017.6|18011.6|18025.6|18019.6|18026.6|18020.6|18016.6|18010.6|200
1625470500000|2021-07-05 07:35:00|18026.6|18020.6|18023.6|18017.6|18026.6|18020.6|18021.6|18015.6|135
1625470800000|2021-07-05 07:40:00|18022.6|18016.6|18023.6|18017.6|18027.1|18021.1|18021.1|18015.1|74
1625471100000|2021-07-05 07:45:00|18023.1|18017.1|18023.6|18017.6|18026.1|18020.1|18021.6|18015.6|49
1625471400000|2021-07-05 07:50:00|18024.1|18018.1|18027.6|18021.6|18027.6|18021.6|18024.1|18018.1|88
1625471700000|2021-07-05 07:55:00|18029.6|18023.6|18028.1|18022.1|18029.6|18023.6|18026.6|18020.6|146
1625472000000|2021-07-05 08:00:00|18027.6|18021.6|18029.1|18023.1|18030.6|18024.6|18026.6|18020.6|83
1625472300000|2021-07-05 08:05:00|18028.6|18022.6|18040.1|18034.1|18040.6|18034.6|18028.1|18022.1|426
1625472600000|2021-07-05 08:10:00|18040.6|18034.6|18046.6|18040.6|18047.6|18041.6|18040.6|18034.6|506
1625472900000|2021-07-05 08:15:00|18047.1|18041.1|18047.6|18041.6|18050.1|18044.1|18045.6|18039.6|322
1625473200000|2021-07-05 08:20:00|18048.6|18042.6|18052.6|18046.6|18052.6|18046.6|18047.6|18041.6|235
1625473500000|2021-07-05 08:25:00|18053.6|18047.6|18056.6|18050.6|18056.6|18050.6|18052.1|18046.1|280
1625473800000|2021-07-05 08:30:00|18057.6|18051.6|18055.6|18049.6|18062.1|18056.1|18055.6|18049.6|426
1625474100000|2021-07-05 08:35:00|18056.1|18050.1|18058.1|18052.1|18059.1|18053.1|18055.6|18049.6|131
1625474400000|2021-07-05 08:40:00|18057.6|18051.6|18056.6|18050.6|18058.6|18052.6|18053.6|18047.6|102
1625474700000|2021-07-05 08:45:00|18057.1|18051.1|18057.6|18051.6|18058.6|18052.6|18055.1|18049.1|159
1625475000000|2021-07-05 08:50:00|18058.1|18052.1|18063.1|18057.1|18064.6|18058.6|18057.6|18051.6|273
1625475300000|2021-07-05 08:55:00|18063.6|18057.6|18058.6|18052.6|18064.6|18058.6|18057.6|18051.6|156
1625475600000|2021-07-05 09:00:00|18059.6|18053.6|18058.6|18052.6|18059.6|18053.6|18057.6|18051.6|62
1625475900000|2021-07-05 09:05:00|18058.1|18052.1|18060.1|18054.1|18060.6|18054.6|18057.6|18051.6|66
1625476200000|2021-07-05 09:10:00|18060.6|18054.6|18068.1|18062.1|18068.6|18062.6|18059.6|18053.6|229
1625476500000|2021-07-05 09:15:00|18068.6|18062.6|18067.6|18061.6|18069.6|18063.6|18063.6|18057.6|200
1625476800000|2021-07-05 09:20:00|18068.1|18062.1|18068.6|18062.6|18068.6|18062.6|18063.6|18057.6|104
1625477100000|2021-07-05 09:25:00|18067.6|18061.6|18063.6|18057.6|18067.6|18061.6|18062.6|18056.6|75
1625477400000|2021-07-05 09:30:00|18063.1|18057.1|18069.1|18063.1|18069.6|18063.6|18063.1|18057.1|120
1625477700000|2021-07-05 09:35:00|18068.6|18062.6|18068.6|18062.6|18070.6|18064.6|18067.1|18061.1|124
1625478000000|2021-07-05 09:40:00|18069.6|18063.6|18073.6|18067.6|18073.6|18067.6|18069.6|18063.6|155
1625478300000|2021-07-05 09:45:00|18074.1|18068.1|18069.1|18063.1|18074.6|18068.6|18067.6|18061.6|155
1625478600000|2021-07-05 09:50:00|18069.6|18063.6|18068.6|18062.6|18071.6|18065.6|18068.6|18062.6|47
1625478900000|2021-07-05 09:55:00|18069.1|18063.1|18065.6|18059.6|18069.6|18063.6|18065.6|18059.6|103
1625479200000|2021-07-05 10:00:00|18066.6|18060.6|18075.6|18069.6|18075.6|18069.6|18066.1|18060.1|185
1625479500000|2021-07-05 10:05:00|18074.6|18068.6|18074.6|18068.6|18075.6|18069.6|18073.6|18067.6|55
1625479800000|2021-07-05 10:10:00|18074.1|18068.1|18073.6|18067.6|18074.1|18068.1|18072.6|18066.6|41
1625480100000|2021-07-05 10:15:00|18073.1|18067.1|18070.6|18064.6|18073.6|18067.6|18070.6|18064.6|44
1625480400000|2021-07-05 10:20:00|18070.1|18064.1|18076.6|18070.6|18076.6|18070.6|18069.6|18063.6|87
1625480700000|2021-07-05 10:25:00|18075.6|18069.6|18075.6|18069.6|18078.6|18072.6|18075.1|18069.1|94
1625481000000|2021-07-05 10:30:00|18074.6|18068.6|18073.6|18067.6|18075.6|18069.6|18072.1|18066.1|93
1625481300000|2021-07-05 10:35:00|18074.1|18068.1|18073.6|18067.6|18075.6|18069.6|18072.6|18066.6|30
1625481600000|2021-07-05 10:40:00|18074.1|18068.1|18077.6|18071.6|18077.6|18071.6|18074.1|18068.1|49
1625481900000|2021-07-05 10:45:00|18077.1|18071.1|18075.6|18069.6|18077.6|18071.6|18075.6|18069.6|41
1625482200000|2021-07-05 10:50:00|18076.1|18070.1|18079.6|18073.6|18080.6|18074.6|18075.6|18069.6|105
1625482500000|2021-07-05 10:55:00|18080.6|18074.6|18083.6|18077.6|18084.1|18078.1|18079.6|18073.6|218
1625482800000|2021-07-05 11:00:00|18084.6|18078.6|18082.6|18076.6|18084.6|18078.6|18081.6|18075.6|131
1625483100000|2021-07-05 11:05:00|18083.1|18077.1|18087.6|18081.6|18087.6|18081.6|18083.1|18077.1|104
1625483400000|2021-07-05 11:10:00|18088.6|18082.6|18088.6|18082.6|18091.1|18085.1|18086.6|18080.6|258
1625483700000|2021-07-05 11:15:00|18089.1|18083.1|18086.6|18080.6|18089.6|18083.6|18083.6|18077.6|102
1625484000000|2021-07-05 11:20:00|18087.1|18081.1|18089.1|18083.1|18089.6|18083.6|18085.1|18079.1|86
1625484300000|2021-07-05 11:25:00|18088.6|18082.6|18089.6|18083.6|18091.6|18085.6|18088.6|18082.6|72
1625484600000|2021-07-05 11:30:00|18090.6|18084.6|18086.6|18080.6|18091.6|18085.6|18086.6|18080.6|109
1625484900000|2021-07-05 11:35:00|18087.6|18081.6|18083.6|18077.6|18087.6|18081.6|18083.6|18077.6|101
1625485200000|2021-07-05 11:40:00|18082.6|18076.6|18081.1|18075.1|18082.6|18076.6|18077.6|18071.6|223
1625485500000|2021-07-05 11:45:00|18081.6|18075.6|18083.6|18077.6|18084.6|18078.6|18080.6|18074.6|92
1625485800000|2021-07-05 11:50:00|18083.1|18077.1|18083.6|18077.6|18083.6|18077.6|18082.6|18076.6|17
1625486100000|2021-07-05 11:55:00|18082.6|18076.6|18074.6|18068.6|18082.6|18076.6|18074.6|18068.6|167
1625486400000|2021-07-05 12:00:00|18074.1|18068.1|18077.6|18071.6|18077.6|18071.6|18069.6|18063.6|247
1625486700000|2021-07-05 12:05:00|18076.1|18070.1|18073.6|18067.6|18076.1|18070.1|18073.6|18067.6|58
1625487000000|2021-07-05 12:10:00|18074.6|18068.6|18072.6|18066.6|18075.6|18069.6|18071.6|18065.6|85
1625487300000|2021-07-05 12:15:00|18072.1|18066.1|18076.6|18070.6|18077.6|18071.6|18069.6|18063.6|150
1625487600000|2021-07-05 12:20:00|18077.6|18071.6|18076.6|18070.6|18078.1|18072.1|18076.6|18070.6|40
1625487900000|2021-07-05 12:25:00|18077.6|18071.6|18084.1|18078.1|18084.6|18078.6|18077.1|18071.1|123
1625488200000|2021-07-05 12:30:00|18084.6|18078.6|18082.1|18076.1|18084.6|18078.6|18081.6|18075.6|98
1625488500000|2021-07-05 12:35:00|18082.6|18076.6|18078.6|18072.6|18083.6|18077.6|18077.6|18071.6|106
1625488800000|2021-07-05 12:40:00|18078.1|18072.1|18074.6|18068.6|18078.1|18072.1|18072.6|18066.6|114
1625489100000|2021-07-05 12:45:00|18073.6|18067.6|18074.1|18068.1|18075.6|18069.6|18070.6|18064.6|107
1625489400000|2021-07-05 12:50:00|18073.6|18067.6|18072.6|18066.6|18074.6|18068.6|18072.6|18066.6|59
1625489700000|2021-07-05 12:55:00|18073.6|18067.6|18077.6|18071.6|18077.6|18071.6|18073.1|18067.1|51
1625490000000|2021-07-05 13:00:00|18078.1|18072.1|18075.1|18069.1|18078.6|18072.6|18073.6|18067.6|91
1625490300000|2021-07-05 13:05:00|18075.6|18069.6|18077.6|18071.6|18078.1|18072.1|18075.1|18069.1|22
1625490600000|2021-07-05 13:10:00|18078.1|18072.1|18078.6|18072.6|18080.1|18074.1|18077.6|18071.6|33
1625490900000|2021-07-05 13:15:00|18077.6|18071.6|18074.6|18068.6|18078.1|18072.1|18072.6|18066.6|53
1625491200000|2021-07-05 13:20:00|18076.1|18070.1|18064.6|18058.6|18076.1|18070.1|18063.1|18057.1|346
1625491500000|2021-07-05 13:25:00|18065.1|18059.1|18060.6|18054.6|18065.6|18059.6|18047.6|18041.6|952
1625491800000|2021-07-05 13:30:00|18061.1|18055.1|18063.6|18057.6|18063.6|18057.6|18054.1|18048.1|199
1625492100000|2021-07-05 13:35:00|18063.1|18057.1|18057.6|18051.6|18063.1|18057.1|18055.6|18049.6|144
1625492400000|2021-07-05 13:40:00|18058.1|18052.1|18056.6|18050.6|18059.1|18053.1|18055.6|18049.6|97
1625492700000|2021-07-05 13:45:00|18056.1|18050.1|18056.6|18050.6|18057.6|18051.6|18051.6|18045.6|226
1625493000000|2021-07-05 13:50:00|18056.1|18050.1|18059.1|18053.1|18061.6|18055.6|18055.6|18049.6|152
1625493300000|2021-07-05 13:55:00|18060.1|18054.1|18067.6|18061.6|18067.6|18061.6|18059.6|18053.6|132
1625493600000|2021-07-05 14:00:00|18067.1|18061.1|18065.1|18059.1|18069.6|18063.6|18063.6|18057.6|215
1625493900000|2021-07-05 14:05:00|18065.6|18059.6|18059.6|18053.6|18065.6|18059.6|18058.6|18052.6|88
1625494200000|2021-07-05 14:10:00|18059.1|18053.1|18063.6|18057.6|18063.6|18057.6|18058.6|18052.6|102
1625494500000|2021-07-05 14:15:00|18063.1|18057.1|18062.6|18056.6|18063.6|18057.6|18062.6|18056.6|64
1625494800000|2021-07-05 14:20:00|18063.1|18057.1|18068.6|18062.6|18068.6|18062.6|18060.6|18054.6|130
1625495100000|2021-07-05 14:25:00|18067.1|18061.1|18066.1|18060.1|18067.6|18061.6|18065.6|18059.6|94
1625495400000|2021-07-05 14:30:00|18066.6|18060.6|18072.1|18066.1|18073.6|18067.6|18066.1|18060.1|166
1625495700000|2021-07-05 14:35:00|18071.6|18065.6|18068.6|18062.6|18072.1|18066.1|18068.6|18062.6|110
1625496000000|2021-07-05 14:40:00|18067.6|18061.6|18068.6|18062.6|18071.6|18065.6|18067.6|18061.6|72
1625496300000|2021-07-05 14:45:00|18067.6|18061.6|18070.6|18064.6|18071.1|18065.1|18066.6|18060.6|42
1625496600000|2021-07-05 14:50:00|18070.1|18064.1|18070.6|18064.6|18072.6|18066.6|18069.6|18063.6|74
1625496900000|2021-07-05 14:55:00|18069.6|18063.6|18071.6|18065.6|18071.6|18065.6|18069.6|18063.6|43
1625497200000|2021-07-05 15:00:00|18070.6|18064.6|18068.6|18062.6|18072.6|18066.6|18068.6|18062.6|70
1625497500000|2021-07-05 15:05:00|18069.1|18063.1|18065.6|18059.6|18069.1|18063.1|18065.6|18059.6|62
1625497800000|2021-07-05 15:10:00|18065.1|18059.1|18062.6|18056.6|18065.6|18059.6|18062.6|18056.6|49
1625498100000|2021-07-05 15:15:00|18063.1|18057.1|18069.6|18063.6|18069.6|18063.6|18062.6|18056.6|82
1625498400000|2021-07-05 15:20:00|18070.6|18064.6|18065.6|18059.6|18070.6|18064.6|18065.6|18059.6|46
1625498700000|2021-07-05 15:25:00|18066.1|18060.1|18066.1|18060.1|18068.6|18062.6|18065.6|18059.6|29
1625499000000|2021-07-05 15:30:00|18066.6|18060.6|18067.6|18061.6|18069.6|18063.6|18066.6|18060.6|36
1625499300000|2021-07-05 15:35:00|18067.1|18061.1|18067.1|18061.1|18067.6|18061.6|18066.1|18060.1|19
1625499600000|2021-07-05 15:40:00|18066.6|18060.6|18063.6|18057.6|18067.1|18061.1|18061.6|18055.6|81
1625499900000|2021-07-05 15:45:00|18064.1|18058.1|18063.1|18057.1|18064.1|18058.1|18062.6|18056.6|47
1625500200000|2021-07-05 15:50:00|18062.6|18056.6|18059.1|18053.1|18063.6|18057.6|18058.6|18052.6|96
1625500500000|2021-07-05 15:55:00|18059.6|18053.6|18059.6|18053.6|18060.6|18054.6|18057.6|18051.6|61
1625500800000|2021-07-05 16:00:00|18060.1|18054.1|18061.6|18055.6|18061.6|18055.6|18056.6|18050.6|94
1625501100000|2021-07-05 16:05:00|18061.1|18055.1|18059.6|18053.6|18062.1|18056.1|18057.6|18051.6|64
1625501400000|2021-07-05 16:10:00|18058.6|18052.6|18062.1|18056.1|18062.1|18056.1|18058.6|18052.6|17
1625501700000|2021-07-05 16:15:00|18061.6|18055.6|18064.6|18058.6|18064.6|18058.6|18061.6|18055.6|38
1625502000000|2021-07-05 16:20:00|18065.1|18059.1|18063.6|18057.6|18065.6|18059.6|18062.6|18056.6|44
1625502300000|2021-07-05 16:25:00|18064.6|18058.6|18065.6|18059.6|18065.6|18059.6|18063.6|18057.6|30
1625502600000|2021-07-05 16:30:00|18065.1|18059.1|18064.1|18058.1|18065.6|18059.6|18063.6|18057.6|27
1625502900000|2021-07-05 16:35:00|18063.1|18057.1|18063.1|18057.1|18063.6|18057.6|18061.6|18055.6|57
1625503200000|2021-07-05 16:40:00|18063.6|18057.6|18065.6|18059.6|18065.6|18059.6|18063.1|18057.1|23
1625503500000|2021-07-05 16:45:00|18064.6|18058.6|18063.6|18057.6|18064.6|18058.6|18061.6|18055.6|31
1625503800000|2021-07-05 16:50:00|18064.1|18058.1|18056.1|18050.1|18064.1|18058.1|18054.6|18048.6|129
1625504100000|2021-07-05 16:55:00|18055.6|18049.6|18057.6|18051.6|18057.6|18051.6|18054.6|18048.6|36
1625504400000|2021-07-05 17:00:00|18056.6|18050.6|18054.6|18048.6|18057.6|18051.6|18053.6|18047.6|96
1625504700000|2021-07-05 17:05:00|18055.1|18049.1|18056.1|18050.1|18056.1|18050.1|18054.6|18048.6|19
1625505000000|2021-07-05 17:10:00|18055.6|18049.6|18055.6|18049.6|18055.6|18049.6|18054.6|18048.6|6
1625505300000|2021-07-05 17:15:00|18056.1|18050.1|18059.1|18053.1|18059.1|18053.1|18056.1|18050.1|8
1625505600000|2021-07-05 17:20:00|18058.6|18052.6|18059.1|18053.1|18060.1|18054.1|18058.6|18052.6|19
1625505900000|2021-07-05 17:25:00|18058.6|18052.6|18057.1|18051.1|18058.6|18052.6|18056.6|18050.6|32
1625506200000|2021-07-05 17:30:00|18057.6|18051.6|18055.6|18049.6|18057.6|18051.6|18055.1|18049.1|16
1625506500000|2021-07-05 17:35:00|18056.1|18050.1|18056.6|18050.6|18056.6|18050.6|18055.6|18049.6|5
1625506800000|2021-07-05 17:40:00|18057.1|18051.1|18060.6|18054.6|18060.6|18054.6|18057.1|18051.1|14
1625507100000|2021-07-05 17:45:00|18060.1|18054.1|18059.6|18053.6|18060.6|18054.6|18059.6|18053.6|12
1625507400000|2021-07-05 17:50:00|18060.1|18054.1|18061.6|18055.6|18061.6|18055.6|18060.1|18054.1|10
1625507700000|2021-07-05 17:55:00|18062.6|18056.6|18061.6|18055.6|18062.6|18056.6|18061.6|18055.6|20
1625508000000|2021-07-05 18:00:00|18059.6|18053.6|18060.6|18054.6|18062.6|18056.6|18058.1|18052.1|86
1625508300000|2021-07-05 18:05:00|18060.1|18054.1|18057.6|18051.6|18060.6|18054.6|18056.6|18050.6|29
1625508600000|2021-07-05 18:10:00|18057.1|18051.1|18058.1|18052.1|18058.6|18052.6|18057.1|18051.1|14
1625508900000|2021-07-05 18:15:00|18057.6|18051.6|18058.1|18052.1|18058.6|18052.6|18057.1|18051.1|3
1625509200000|2021-07-05 18:20:00|18057.6|18051.6|18059.1|18053.1|18059.1|18053.1|18057.6|18051.6|5
1625509500000|2021-07-05 18:25:00|18059.6|18053.6|18060.1|18054.1|18061.1|18055.1|18059.1|18053.1|14
1625509800000|2021-07-05 18:30:00|18060.6|18054.6|18061.1|18055.1|18061.1|18055.1|18059.6|18053.6|8
1625510100000|2021-07-05 18:35:00|18061.6|18055.6|18061.6|18055.6|18061.6|18055.6|18061.1|18055.1|6
1625510400000|2021-07-05 18:40:00|18061.1|18055.1|18061.1|18055.1|18061.6|18055.6|18061.1|18055.1|7
1625510700000|2021-07-05 18:45:00|18061.6|18055.6|18066.6|18060.6|18067.1|18061.1|18061.6|18055.6|62
1625511000000|2021-07-05 18:50:00|18067.1|18061.1|18069.1|18063.1|18069.6|18063.6|18066.6|18060.6|44
1625511300000|2021-07-05 18:55:00|18069.6|18063.6|18070.6|18064.6|18070.6|18064.6|18068.6|18062.6|13
1625511600000|2021-07-05 19:00:00|18071.1|18065.1|18071.6|18065.6|18074.6|18068.6|18071.1|18065.1|81
1625511900000|2021-07-05 19:05:00|18072.6|18066.6|18074.6|18068.6|18075.1|18069.1|18072.1|18066.1|26
1625512200000|2021-07-05 19:10:00|18075.1|18069.1|18075.1|18069.1|18075.1|18069.1|18074.6|18068.6|8
1625512500000|2021-07-05 19:15:00|18074.6|18068.6|18076.1|18070.1|18076.6|18070.6|18074.1|18068.1|54
1625512800000|2021-07-05 19:20:00|18076.6|18070.6|18075.1|18069.1|18076.6|18070.6|18075.1|18069.1|17
1625513100000|2021-07-05 19:25:00|18074.6|18068.6|18073.6|18067.6|18074.6|18068.6|18072.6|18066.6|20
1625513400000|2021-07-05 19:30:00|18073.1|18067.1|18065.6|18059.6|18073.1|18067.1|18063.6|18057.6|50
1625513700000|2021-07-05 19:35:00|18065.1|18059.1|18066.6|18060.6|18067.1|18061.1|18065.1|18059.1|9
1625514000000|2021-07-05 19:40:00|18067.6|18061.6|18064.6|18058.6|18067.6|18061.6|18063.1|18057.1|10
1625514300000|2021-07-05 19:45:00|18065.1|18059.1|18059.1|18053.1|18065.1|18059.1|18059.1|18053.1|60
1625514600000|2021-07-05 19:50:00|18059.6|18053.6|18062.1|18056.1|18062.6|18056.6|18057.6|18051.6|46
1625514900000|2021-07-05 19:55:00|18061.6|18055.6|18063.1|18057.1|18063.6|18057.6|18061.1|18055.1|14
1625515200000|2021-07-05 20:00:00|18062.6|18056.6|18044.1|18038.1|18063.1|18057.1|18025.6|18019.6|995
1625515500000|2021-07-05 20:05:00|18045.6|18039.6|18046.1|18040.1|18050.1|18044.1|18045.1|18039.1|64
1625515800000|2021-07-05 20:10:00|18046.6|18040.6|18042.6|18036.6|18046.6|18040.6|18042.1|18036.1|53
1625516100000|2021-07-05 20:15:00|18041.6|18035.6|18043.1|18037.1|18048.1|18042.1|18041.1|18035.1|60
1625516400000|2021-07-05 20:20:00|18038.6|18032.6|18037.1|18031.1|18041.6|18035.6|18033.6|18027.6|117
1625516700000|2021-07-05 20:25:00|18037.6|18031.6|18077.1|18071.1|18078.1|18072.1|18036.1|18030.1|226
1625517000000|2021-07-05 20:30:00|18061.1|18055.1|18063.1|18057.1|18079.1|18073.1|18041.1|18035.1|266
1625517300000|2021-07-05 20:35:00|18063.6|18057.6|18064.1|18058.1|18064.6|18058.6|18062.6|18056.6|19
1625517600000|2021-07-05 20:40:00|18064.6|18058.6|18062.1|18056.1|18064.6|18058.6|18056.1|18050.1|72
1625517900000|2021-07-05 20:45:00|18063.1|18057.1|18060.6|18054.6|18063.6|18057.6|18056.6|18050.6|57
1625518200000|2021-07-05 20:50:00|18062.1|18056.1|18052.6|18046.6|18062.6|18056.6|18051.6|18045.6|73
1625518500000|2021-07-05 20:55:00|18052.1|18046.1|18057.6|18051.6|18057.6|18051.6|18051.1|18045.1|70
1625518800000|2021-07-05 21:00:00|18061.2|18047.2|18061.2|18047.2|18061.2|18047.2|18061.2|18047.2|5
1625522400000|2021-07-05 22:00:00|18061.5|18047.5|18064.8|18050.8|18065.5|18051.5|18059.4|18045.4|0
1625522700000|2021-07-05 22:05:00|18064.1|18050.1|18066.3|18052.3|18066.3|18052.3|18064.1|18050.1|0
1625523000000|2021-07-05 22:10:00|18065.9|18051.9|18068.4|18054.4|18068.4|18054.4|18065.5|18051.5|0
1625523300000|2021-07-05 22:15:00|18067.8|18053.8|18068.6|18054.6|18068.6|18054.6|18067.8|18053.8|0
1625523600000|2021-07-05 22:20:00|18068.2|18054.2|18069.3|18055.3|18069.3|18055.3|18067.8|18053.8|0
1625523900000|2021-07-05 22:25:00|18068.6|18054.6|18067.8|18053.8|18069.3|18055.3|18067.8|18053.8|0
1625524200000|2021-07-05 22:30:00|18067.9|18053.9|18066.5|18052.5|18067.9|18053.9|18066.5|18052.5|0
1625524500000|2021-07-05 22:35:00|18067.2|18053.2|18068.6|18054.6|18068.6|18054.6|18067.2|18053.2|0
1625524800000|2021-07-05 22:40:00|18069|18055|18069.3|18055.3|18070.4|18056.4|18069|18055|0
1625525100000|2021-07-05 22:45:00|18069.7|18055.7|18070.1|18056.1|18070.8|18056.8|18069.3|18055.3|0
1625525400000|2021-07-05 22:50:00|18070.8|18056.8|18069.3|18055.3|18070.8|18056.8|18069.3|18055.3|0
1625525700000|2021-07-05 22:55:00|18069.7|18055.7|18070.1|18056.1|18070.8|18056.8|18069.3|18055.3|0
1625526000000|2021-07-05 23:00:00|18070.4|18056.4|18071.1|18057.1|18071.5|18057.5|18070.4|18056.4|0
1625526300000|2021-07-05 23:05:00|18071.5|18057.5|18072.9|18058.9|18072.9|18058.9|18070.8|18056.8|0
1625526600000|2021-07-05 23:10:00|18073.4|18059.4|18070.1|18056.1|18073.4|18059.4|18069.4|18055.4|0
1625526900000|2021-07-05 23:15:00|18069.4|18055.4|18071.6|18057.6|18071.6|18057.6|18069.4|18055.4|0
1625527200000|2021-07-05 23:20:00|18070.9|18056.9|18071.6|18057.6|18072.3|18058.3|18070.9|18056.9|0
1625527500000|2021-07-05 23:25:00|18071.9|18057.9|18071.6|18057.6|18072.3|18058.3|18071.6|18057.6|0
1625527800000|2021-07-05 23:30:00|18071.9|18057.9|18071.6|18057.6|18071.9|18057.9|18071.6|18057.6|0
1625528100000|2021-07-05 23:35:00|18071.2|18057.2|18069.4|18055.4|18072.3|18058.3|18069.4|18055.4|0
1625528400000|2021-07-05 23:40:00|18069|18055|18069.3|18055.3|18070|18056|18068.5|18054.5|0
1625528700000|2021-07-05 23:45:00|18068.9|18054.9|18072.1|18058.1|18072.1|18058.1|18068.5|18054.5|0
1625529000000|2021-07-05 23:50:00|18072.9|18058.9|18073.6|18059.6|18074.3|18060.3|18072.1|18058.1|0
1625529300000|2021-07-05 23:55:00|18073.2|18059.2|18071.8|18057.8|18073.2|18059.2|18071.4|18057.4|0
1625529600000|2021-07-06 00:00:00|18072.5|18058.5|18073.7|18059.7|18075.1|18061.1|18070.3|18056.3|0
1625529900000|2021-07-06 00:05:00|18073.3|18059.3|18072.2|18058.2|18073.7|18059.7|18071.5|18057.5|0
1625530200000|2021-07-06 00:10:00|18072.9|18058.9|18070.8|18056.8|18072.9|18058.9|18070.8|18056.8|0
1625530500000|2021-07-06 00:15:00|18070|18056|18069.3|18055.3|18070.4|18056.4|18067.9|18053.9|0
1625530800000|2021-07-06 00:20:00|18069.9|18055.9|18078.7|18064.7|18078.7|18064.7|18069.3|18055.3|0
1625531100000|2021-07-06 00:25:00|18078.1|18064.1|18077.4|18063.4|18078.9|18064.9|18076.1|18062.1|0
1625531400000|2021-07-06 00:30:00|18078|18064|18081.3|18067.3|18082.2|18068.2|18078|18064|0
1625531700000|2021-07-06 00:35:00|18080.9|18066.9|18083.5|18069.5|18083.9|18069.9|18079.8|18065.8|0
1625532000000|2021-07-06 00:40:00|18082.4|18068.4|18083.2|18069.2|18087.2|18073.2|18081.7|18067.7|0
1625532300000|2021-07-06 00:45:00|18076.1|18072.1|18059.6|18055.6|18076.6|18072.6|18051.6|18047.6|2929
1625532600000|2021-07-06 00:50:00|18060.1|18056.1|18057.6|18053.6|18070.6|18066.6|18056.1|18052.1|946
1625532900000|2021-07-06 00:55:00|18057.1|18053.1|18071.6|18067.6|18072.6|18068.6|18057.1|18053.1|1079
1625533200000|2021-07-06 01:00:00|18070.6|18066.6|18039.1|18035.1|18074.6|18070.6|18036.6|18032.6|4417
1625533500000|2021-07-06 01:05:00|18038.1|18034.1|18063.6|18059.6|18063.6|18059.6|18036.1|18032.1|2545
1625533800000|2021-07-06 01:10:00|18064.1|18060.1|18042.6|18038.6|18065.1|18061.1|18041.6|18037.6|1935
1625534100000|2021-07-06 01:15:00|18041.6|18037.6|18050.1|18046.1|18050.6|18046.6|18026.6|18022.6|2298
1625534400000|2021-07-06 01:20:00|18048.1|18044.1|18052.1|18048.1|18057.6|18053.6|18038.1|18034.1|1863
1625534700000|2021-07-06 01:25:00|18052.6|18048.6|18049.6|18045.6|18063.6|18059.6|18046.1|18042.1|1874
1625535000000|2021-07-06 01:30:00|18048.1|18044.1|18088.6|18084.6|18093.1|18089.1|18037.6|18033.6|4959
1625535300000|2021-07-06 01:35:00|18089.6|18085.6|18030.6|18026.6|18089.6|18085.6|18027.1|18023.1|4134
1625535600000|2021-07-06 01:40:00|18029.6|18025.6|18030.1|18026.1|18037.6|18033.6|18005.6|18001.6|4424
1625535900000|2021-07-06 01:45:00|18031.1|18027.1|18005.6|18001.6|18036.1|18032.1|18002.6|17998.6|2161
1625536200000|2021-07-06 01:50:00|18006.1|18002.1|18021.6|18017.6|18031.6|18027.6|18006.1|18002.1|1721
1625536500000|2021-07-06 01:55:00|18018.6|18014.6|17987.6|17983.6|18022.6|18018.6|17986.1|17982.1|3892
1625536800000|2021-07-06 02:00:00|17985.6|17981.6|18015.6|18011.6|18018.6|18014.6|17979.6|17975.6|3030
1625537100000|2021-07-06 02:05:00|18016.6|18012.6|18016.1|18012.1|18025.1|18021.1|18010.6|18006.6|1673
1625537400000|2021-07-06 02:10:00|18016.6|18012.6|18026.6|18022.6|18027.6|18023.6|18015.6|18011.6|948
1625537700000|2021-07-06 02:15:00|18027.6|18023.6|18021.6|18017.6|18029.6|18025.6|18019.6|18015.6|837
1625538000000|2021-07-06 02:20:00|18020.6|18016.6|18049.1|18045.1|18053.1|18049.1|18019.6|18015.6|2196
1625538300000|2021-07-06 02:25:00|18048.6|18044.6|18036.6|18032.6|18048.6|18044.6|18035.6|18031.6|1097
1625538600000|2021-07-06 02:30:00|18037.1|18033.1|18042.6|18038.6|18043.1|18039.1|18025.6|18021.6|1117
1625538900000|2021-07-06 02:35:00|18043.1|18039.1|18040.6|18036.6|18043.6|18039.6|18025.1|18021.1|937
1625539200000|2021-07-06 02:40:00|18040.1|18036.1|18029.6|18025.6|18050.6|18046.6|18025.1|18021.1|1470
1625539500000|2021-07-06 02:45:00|18029.1|18025.1|18034.6|18030.6|18036.6|18032.6|18021.6|18017.6|892
1625539800000|2021-07-06 02:50:00|18035.6|18031.6|18044.6|18040.6|18045.6|18041.6|18033.1|18029.1|649
1625540100000|2021-07-06 02:55:00|18045.6|18041.6|18046.6|18042.6|18052.6|18048.6|18042.1|18038.1|905
1625540400000|2021-07-06 03:00:00|18045.1|18041.1|18035.5|18031.5|18055.1|18051.1|18034|18030|999
1625540700000|2021-07-06 03:05:00|18036|18032|18031|18027|18040|18036|18022.5|18018.5|851
1625541000000|2021-07-06 03:10:00|18030|18026|18025.5|18021.5|18030|18026|18020|18016|574
1625541300000|2021-07-06 03:15:00|18026|18022|18030|18026|18033|18029|18019.5|18015.5|589
1625541600000|2021-07-06 03:20:00|18029|18025|17996.5|17992.5|18029|18025|17986.5|17982.5|3439
1625541900000|2021-07-06 03:25:00|17994|17990|18012|18008|18016|18012|17990|17986|1339
1625542200000|2021-07-06 03:30:00|18010|18006|18006|18002|18015|18011|18003|17999|674
1625542500000|2021-07-06 03:35:00|18005.5|18001.5|18011|18007|18016|18012|18002|17998|609
1625542800000|2021-07-06 03:40:00|18009|18005|18023.5|18019.5|18024|18020|18008|18004|938
1625543100000|2021-07-06 03:45:00|18024|18020|18031|18027|18031|18027|18022.5|18018.5|831
1625543400000|2021-07-06 03:50:00|18031.5|18027.5|18022.5|18018.5|18031.5|18027.5|18020|18016|464
1625543700000|2021-07-06 03:55:00|18023|18019|18035|18031|18037|18033|18017|18013|833
1625544000000|2021-07-06 04:00:00|18035.5|18031.5|18025|18021|18036|18032|18023|18019|496
1625544300000|2021-07-06 04:05:00|18024.5|18020.5|18025|18021|18033|18029|18022.5|18018.5|448
1625544600000|2021-07-06 04:10:00|18024.5|18020.5|18031|18027|18035|18031|18022|18018|592
1625544900000|2021-07-06 04:15:00|18030|18026|18032|18028|18034|18030|18025.5|18021.5|343
1625545200000|2021-07-06 04:20:00|18034|18030|18029.5|18025.5|18041|18037|18027|18023|887
1625545500000|2021-07-06 04:25:00|18030|18026|18026|18022|18032|18028|18022|18018|583
1625545800000|2021-07-06 04:30:00|18025.5|18021.5|18020.5|18016.5|18029|18025|18014|18010|759
1625546100000|2021-07-06 04:35:00|18019.5|18015.5|18015.5|18011.5|18025.5|18021.5|18014.5|18010.5|502
1625546400000|2021-07-06 04:40:00|18015|18011|18017.5|18013.5|18020|18016|18010.5|18006.5|587
1625546700000|2021-07-06 04:45:00|18017|18013|18004|18000|18019|18015|18000|17996|1263
1625547000000|2021-07-06 04:50:00|18003|17999|18015|18011|18015.5|18011.5|18002.5|17998.5|646
1625547300000|2021-07-06 04:55:00|18017|18013|18025.5|18021.5|18029|18025|18017|18013|1029
1625547600000|2021-07-06 05:00:00|18028|18024|18018|18014|18033|18029|18018|18014|800
1625547900000|2021-07-06 05:05:00|18017|18013|18017.5|18013.5|18025|18021|18014|18010|615
1625548200000|2021-07-06 05:10:00|18017|18013|18009|18005|18020|18016|18008|18004|618
1625548500000|2021-07-06 05:15:00|18008.5|18004.5|18013.5|18009.5|18018.5|18014.5|18006|18002|756
1625548800000|2021-07-06 05:20:00|18014|18010|18013|18009|18016.5|18012.5|18006|18002|554
1625549100000|2021-07-06 05:25:00|18012|18008|18014|18010|18014|18010|18005|18001|675
1625549400000|2021-07-06 05:30:00|18013.6|18009.6|18009.6|18005.6|18015.1|18011.1|18007.6|18003.6|643
1625549700000|2021-07-06 05:35:00|18009.1|18005.1|17999.1|17995.1|18009.6|18005.6|17996.1|17992.1|1130
1625550000000|2021-07-06 05:40:00|17998.6|17994.6|17993.1|17989.1|17999.1|17995.1|17989.6|17985.6|1408
1625550300000|2021-07-06 05:45:00|17998.6|17984.6|18006.1|17992.1|18006.1|17992.1|17997.1|17983.1|0
1625550600000|2021-07-06 05:50:00|18006.3|17992.3|18007.6|17993.6|18008.6|17994.6|18004.4|17990.4|0
1625550900000|2021-07-06 05:55:00|18006.5|17992.5|17995.8|17981.8|18006.5|17992.5|17995.4|17981.4|0
1625551200000|2021-07-06 06:00:00|17999.1|17985.1|17990.5|17976.5|18000.2|17986.2|17990.1|17976.1|0
1625551500000|2021-07-06 06:05:00|17990.1|17976.1|17988.5|17974.5|17993.4|17979.4|17986.8|17972.8|0
1625551800000|2021-07-06 06:10:00|17987.9|17973.9|17985.3|17971.3|17990.2|17976.2|17983.8|17969.8|0
1625552100000|2021-07-06 06:15:00|17985.4|17971.4|17994.5|17980.5|17994.8|17980.8|17985.4|17971.4|0
1625552400000|2021-07-06 06:20:00|17994.4|17980.4|18002|17988|18002.7|17988.7|17993.4|17979.4|0
1625552700000|2021-07-06 06:25:00|18002.1|17988.1|18012.5|17998.5|18012.8|17998.8|18002|17988|0
1625553000000|2021-07-06 06:30:00|18012.3|17998.3|18015|18001|18016.6|18002.6|18009.5|17995.5|0
1625553300000|2021-07-06 06:35:00|18014.9|18000.9|18009.3|17995.3|18015|18001|18008.5|17994.5|0
1625553600000|2021-07-06 06:40:00|18009.2|17995.2|18009.3|17995.3|18012.1|17998.1|18008.6|17994.6|0
1625553900000|2021-07-06 06:45:00|18009.2|17995.2|18012.7|17998.7|18012.7|17998.7|18008.1|17994.1|0
1625554200000|2021-07-06 06:50:00|18012.6|17998.6|18020.4|18006.4|18023.6|18009.6|18010.7|17996.7|0
1625554500000|2021-07-06 06:55:00|18020.3|18006.3|18017.1|18003.1|18022.4|18008.4|18015.9|18001.9|0
1625554800000|2021-07-06 07:00:00|18016.8|18002.8|17991.6|17985.6|18016.8|18003.6|17988.6|17982.6|814
1625555100000|2021-07-06 07:05:00|17991.1|17985.1|17963.1|17957.1|17993.6|17987.6|17821.6|17815.6|6397
1625555400000|2021-07-06 07:10:00|17966.6|17960.6|17962.6|17956.6|17982.1|17976.1|17960.1|17954.1|815
1625555700000|2021-07-06 07:15:00|17962.1|17956.1|17957.6|17951.6|17975.6|17969.6|17955.6|17949.6|613
1625556000000|2021-07-06 07:20:00|17959.1|17953.1|17953.6|17947.6|17965.6|17959.6|17950.6|17944.6|619
1625556300000|2021-07-06 07:25:00|17953.1|17947.1|17970.1|17964.1|17970.1|17964.1|17949.1|17943.1|553
1625556600000|2021-07-06 07:30:00|17969.6|17963.6|17961.1|17955.1|17971.1|17965.1|17960.1|17954.1|289
1625556900000|2021-07-06 07:35:00|17961.6|17955.6|17951.1|17945.1|17963.1|17957.1|17946.1|17940.1|591
1625557200000|2021-07-06 07:40:00|17950.6|17944.6|17937.6|17931.6|17951.1|17945.1|17930.6|17924.6|843
1625557500000|2021-07-06 07:45:00|17937.1|17931.1|17944.1|17938.1|17949.1|17943.1|17931.1|17925.1|466
1625557800000|2021-07-06 07:50:00|17945.6|17939.6|17949.1|17943.1|17953.1|17947.1|17943.6|17937.6|225
1625558100000|2021-07-06 07:55:00|17948.6|17942.6|17948.1|17942.1|17949.1|17943.1|17938.6|17932.6|340
1625558400000|2021-07-06 08:00:00|17946.1|17940.1|17942.6|17936.6|17947.1|17941.1|17937.6|17931.6|197
1625558700000|2021-07-06 08:05:00|17943.6|17937.6|17952.6|17946.6|17955.1|17949.1|17941.6|17935.6|273
1625559000000|2021-07-06 08:10:00|17951.6|17945.6|17960.1|17954.1|17963.6|17957.6|17949.6|17943.6|300
1625559300000|2021-07-06 08:15:00|17959.6|17953.6|17957.6|17951.6|17961.6|17955.6|17953.6|17947.6|212
1625559600000|2021-07-06 08:20:00|17959.1|17953.1|17960.6|17954.6|17963.1|17957.1|17957.6|17951.6|147
1625559900000|2021-07-06 08:25:00|17961.6|17955.6|17957.6|17951.6|17964.6|17958.6|17957.6|17951.6|162
1625560200000|2021-07-06 08:30:00|17957.1|17951.1|17957.6|17951.6|17957.6|17951.6|17951.6|17945.6|141
1625560500000|2021-07-06 08:35:00|17957.1|17951.1|17961.6|17955.6|17963.1|17957.1|17955.1|17949.1|109
1625560800000|2021-07-06 08:40:00|17962.1|17956.1|17960.6|17954.6|17963.6|17957.6|17957.6|17951.6|69
1625561100000|2021-07-06 08:45:00|17960.1|17954.1|17963.6|17957.6|17963.6|17957.6|17956.6|17950.6|111
1625561400000|2021-07-06 08:50:00|17962.6|17956.6|17962.6|17956.6|17963.6|17957.6|17961.1|17955.1|75
1625561700000|2021-07-06 08:55:00|17962.1|17956.1|17974.1|17968.1|17974.6|17968.6|17962.1|17956.1|347
1625562000000|2021-07-06 09:00:00|17973.6|17967.6|17974.6|17968.6|17975.1|17969.1|17970.6|17964.6|201
1625562300000|2021-07-06 09:05:00|17973.6|17967.6|17970.6|17964.6|17976.1|17970.1|17969.6|17963.6|169
1625562600000|2021-07-06 09:10:00|17971.1|17965.1|17969.6|17963.6|17972.6|17966.6|17968.6|17962.6|60
1625562900000|2021-07-06 09:15:00|17970.6|17964.6|17973.6|17967.6|17975.6|17969.6|17968.6|17962.6|103
1625563200000|2021-07-06 09:20:00|17972.6|17966.6|17978.6|17972.6|17980.6|17974.6|17971.6|17965.6|232
1625563500000|2021-07-06 09:25:00|17977.6|17971.6|17974.1|17968.1|17978.1|17972.1|17973.6|17967.6|106
1625563800000|2021-07-06 09:30:00|17973.6|17967.6|17968.1|17962.1|17974.1|17968.1|17967.6|17961.6|151
1625564100000|2021-07-06 09:35:00|17968.6|17962.6|17973.6|17967.6|17974.6|17968.6|17966.6|17960.6|78
1625564400000|2021-07-06 09:40:00|17974.1|17968.1|17980.6|17974.6|17980.6|17974.6|17973.1|17967.1|143
1625564700000|2021-07-06 09:45:00|17980.1|17974.1|17979.6|17973.6|17980.6|17974.6|17977.6|17971.6|93
1625565000000|2021-07-06 09:50:00|17978.1|17972.1|17982.6|17976.6|17985.6|17979.6|17978.1|17972.1|274
1625565300000|2021-07-06 09:55:00|17981.6|17975.6|17981.1|17975.1|17983.6|17977.6|17978.6|17972.6|117
1625565600000|2021-07-06 10:00:00|17980.1|17974.1|17986.6|17980.6|17986.6|17980.6|17980.1|17974.1|98
1625565900000|2021-07-06 10:05:00|17985.6|17979.6|17983.1|17977.1|17986.1|17980.1|17980.6|17974.6|68
1625566200000|2021-07-06 10:10:00|17982.6|17976.6|17982.6|17976.6|17983.1|17977.1|17978.6|17972.6|60
1625566500000|2021-07-06 10:15:00|17981.6|17975.6|17980.1|17974.1|17983.6|17977.6|17979.6|17973.6|32
1625566800000|2021-07-06 10:20:00|17980.6|17974.6|17978.6|17972.6|17982.1|17976.1|17975.6|17969.6|74
1625567100000|2021-07-06 10:25:00|17979.1|17973.1|17976.6|17970.6|17980.1|17974.1|17973.1|17967.1|112
1625567400000|2021-07-06 10:30:00|17977.1|17971.1|17976.1|17970.1|17982.6|17976.6|17975.6|17969.6|78
1625567700000|2021-07-06 10:35:00|17976.6|17970.6|17974.1|17968.1|17977.1|17971.1|17972.6|17966.6|52
1625568000000|2021-07-06 10:40:00|17973.6|17967.6|17980.1|17974.1|17981.1|17975.1|17972.6|17966.6|54
1625568300000|2021-07-06 10:45:00|17980.6|17974.6|17978.6|17972.6|17982.6|17976.6|17976.6|17970.6|80
1625568600000|2021-07-06 10:50:00|17979.1|17973.1|17981.1|17975.1|17984.6|17978.6|17977.6|17971.6|105
1625568900000|2021-07-06 10:55:00|17980.1|17974.1|17971.1|17965.1|17980.6|17974.6|17969.6|17963.6|173
1625569200000|2021-07-06 11:00:00|17970.6|17964.6|17968.6|17962.6|17971.1|17965.1|17966.1|17960.1|182
1625569500000|2021-07-06 11:05:00|17969.6|17963.6|17967.6|17961.6|17970.6|17964.6|17964.6|17958.6|116
1625569800000|2021-07-06 11:10:00|17966.6|17960.6|17967.6|17961.6|17970.6|17964.6|17964.6|17958.6|58
1625570100000|2021-07-06 11:15:00|17967.1|17961.1|17968.6|17962.6|17970.6|17964.6|17966.6|17960.6|41
1625570400000|2021-07-06 11:20:00|17969.1|17963.1|17974.6|17968.6|17975.6|17969.6|17968.6|17962.6|115
1625570700000|2021-07-06 11:25:00|17975.1|17969.1|17978.6|17972.6|17978.6|17972.6|17973.6|17967.6|104
1625571000000|2021-07-06 11:30:00|17977.6|17971.6|17973.6|17967.6|17978.6|17972.6|17972.6|17966.6|87
1625571300000|2021-07-06 11:35:00|17973.1|17967.1|17973.6|17967.6|17973.6|17967.6|17970.6|17964.6|59
1625571600000|2021-07-06 11:40:00|17973.1|17967.1|17967.6|17961.6|17973.1|17967.1|17966.6|17960.6|104
1625571900000|2021-07-06 11:45:00|17968.6|17962.6|17971.6|17965.6|17971.6|17965.6|17968.1|17962.1|25
1625572200000|2021-07-06 11:50:00|17970.6|17964.6|17973.1|17967.1|17973.1|17967.1|17970.6|17964.6|22
1625572500000|2021-07-06 11:55:00|17972.6|17966.6|17972.6|17966.6|17973.1|17967.1|17971.6|17965.6|16
1625572800000|2021-07-06 12:00:00|17972.1|17966.1|17972.6|17966.6|17973.6|17967.6|17971.6|17965.6|43
1625573100000|2021-07-06 12:05:00|17973.6|17967.6|17972.6|17966.6|17974.6|17968.6|17972.6|17966.6|38
1625573400000|2021-07-06 12:10:00|17973.1|17967.1|17971.6|17965.6|17973.6|17967.6|17970.6|17964.6|30
1625573700000|2021-07-06 12:15:00|17971.1|17965.1|17966.6|17960.6|17971.6|17965.6|17965.6|17959.6|90
1625574000000|2021-07-06 12:20:00|17966.1|17960.1|17966.6|17960.6|17966.6|17960.6|17962.1|17956.1|102
1625574300000|2021-07-06 12:25:00|17967.1|17961.1|17970.6|17964.6|17970.6|17964.6|17967.1|17961.1|37
1625574600000|2021-07-06 12:30:00|17970.1|17964.1|17971.6|17965.6|17973.1|17967.1|17969.6|17963.6|53
1625574900000|2021-07-06 12:35:00|17972.1|17966.1|17983.6|17977.6|17984.1|17978.1|17972.1|17966.1|250
1625575200000|2021-07-06 12:40:00|17984.1|17978.1|17991.1|17985.1|17993.6|17987.6|17983.6|17977.6|434
1625575500000|2021-07-06 12:45:00|17991.6|17985.6|18000.6|17994.6|18001.1|17995.1|17991.6|17985.6|361
1625575800000|2021-07-06 12:50:00|18001.1|17995.1|17999.1|17993.1|18004.6|17998.6|17996.6|17990.6|287
1625576100000|2021-07-06 12:55:00|18000.1|17994.1|18003.6|17997.6|18004.6|17998.6|17999.1|17993.1|97
1625576400000|2021-07-06 13:00:00|18004.1|17998.1|18004.6|17998.6|18007.1|18001.1|17999.6|17993.6|326
1625576700000|2021-07-06 13:05:00|18003.1|17997.1|17995.1|17989.1|18003.1|17997.1|17995.1|17989.1|155
1625577000000|2021-07-06 13:10:00|17994.6|17988.6|17994.6|17988.6|17996.6|17990.6|17990.6|17984.6|195
1625577300000|2021-07-06 13:15:00|17994.1|17988.1|17997.1|17991.1|17998.6|17992.6|17993.6|17987.6|93
1625577600000|2021-07-06 13:20:00|17996.6|17990.6|17997.6|17991.6|17998.6|17992.6|17995.1|17989.1|72
1625577900000|2021-07-06 13:25:00|17998.1|17992.1|17994.1|17988.1|17998.6|17992.6|17992.1|17986.1|93
1625578200000|2021-07-06 13:30:00|17994.6|17988.6|17989.6|17983.6|18004.6|17998.6|17989.6|17983.6|416
1625578500000|2021-07-06 13:35:00|17990.6|17984.6|17992.6|17986.6|17994.6|17988.6|17988.6|17982.6|253
1625578800000|2021-07-06 13:40:00|17993.6|17987.6|17988.6|17982.6|17995.1|17989.1|17988.6|17982.6|165
1625579100000|2021-07-06 13:45:00|17989.1|17983.1|17996.1|17990.1|17999.6|17993.6|17988.6|17982.6|236
1625579400000|2021-07-06 13:50:00|17996.6|17990.6|17982.6|17976.6|17996.6|17990.6|17982.6|17976.6|210
1625579700000|2021-07-06 13:55:00|17982.1|17976.1|17982.6|17976.6|17983.6|17977.6|17975.6|17969.6|319
1625580000000|2021-07-06 14:00:00|17983.1|17977.1|17969.1|17963.1|17984.6|17978.6|17967.6|17961.6|387
1625580300000|2021-07-06 14:05:00|17968.6|17962.6|17976.1|17970.1|17976.6|17970.6|17966.6|17960.6|442
1625580600000|2021-07-06 14:10:00|17975.6|17969.6|17976.6|17970.6|17976.6|17970.6|17972.6|17966.6|180
1625580900000|2021-07-06 14:15:00|17976.1|17970.1|17975.1|17969.1|17979.6|17973.6|17971.6|17965.6|298
1625581200000|2021-07-06 14:20:00|17975.6|17969.6|17965.6|17959.6|17975.6|17969.6|17963.6|17957.6|295
1625581500000|2021-07-06 14:25:00|17964.6|17958.6|17966.6|17960.6|17971.1|17965.1|17958.6|17952.6|365
1625581800000|2021-07-06 14:30:00|17966.1|17960.1|17943.1|17937.1|17966.1|17960.1|17940.6|17934.6|872
1625582100000|2021-07-06 14:35:00|17943.6|17937.6|17953.6|17947.6|17958.1|17952.1|17935.6|17929.6|727
1625582400000|2021-07-06 14:40:00|17953.1|17947.1|17958.1|17952.1|17958.6|17952.6|17950.1|17944.1|282
1625582700000|2021-07-06 14:45:00|17957.6|17951.6|17948.1|17942.1|17958.6|17952.6|17943.6|17937.6|377
1625583000000|2021-07-06 14:50:00|17947.6|17941.6|17948.6|17942.6|17951.6|17945.6|17939.6|17933.6|295
1625583300000|2021-07-06 14:55:00|17949.1|17943.1|17930.1|17924.1|17949.6|17943.6|17929.1|17923.1|560
1625583600000|2021-07-06 15:00:00|17929.6|17923.6|17927.1|17921.1|17936.1|17930.1|17921.6|17915.6|848
1625583900000|2021-07-06 15:05:00|17926.6|17920.6|17944.1|17938.1|17945.1|17939.1|17925.6|17919.6|513
1625584200000|2021-07-06 15:10:00|17944.6|17938.6|17937.1|17931.1|17945.6|17939.6|17936.6|17930.6|249
1625584500000|2021-07-06 15:15:00|17936.6|17930.6|17938.6|17932.6|17944.6|17938.6|17930.6|17924.6|227
1625584800000|2021-07-06 15:20:00|17939.1|17933.1|17936.6|17930.6|17945.6|17939.6|17933.6|17927.6|278
1625585100000|2021-07-06 15:25:00|17937.6|17931.6|17947.6|17941.6|17949.1|17943.1|17925.6|17919.6|464
1625585400000|2021-07-06 15:30:00|17948.6|17942.6|17948.6|17942.6|17951.6|17945.6|17944.1|17938.1|303
1625585700000|2021-07-06 15:35:00|17949.1|17943.1|17948.1|17942.1|17952.6|17946.6|17946.1|17940.1|199
1625586000000|2021-07-06 15:40:00|17947.6|17941.6|17943.1|17937.1|17948.6|17942.6|17943.1|17937.1|134
1625586300000|2021-07-06 15:45:00|17943.6|17937.6|17941.6|17935.6|17946.1|17940.1|17935.6|17929.6|280
1625586600000|2021-07-06 15:50:00|17942.1|17936.1|17930.6|17924.6|17942.6|17936.6|17929.6|17923.6|185
1625586900000|2021-07-06 15:55:00|17931.1|17925.1|17938.6|17932.6|17942.6|17936.6|17930.6|17924.6|182
1625587200000|2021-07-06 16:00:00|17937.6|17931.6|17924.6|17918.6|17937.6|17931.6|17918.1|17912.1|653
1625587500000|2021-07-06 16:05:00|17925.1|17919.1|17908.6|17902.6|17931.1|17925.1|17908.6|17902.6|609
1625587800000|2021-07-06 16:10:00|17907.6|17901.6|17909.6|17903.6|17916.6|17910.6|17906.6|17900.6|637
1625588100000|2021-07-06 16:15:00|17910.1|17904.1|17901.1|17895.1|17912.6|17906.6|17899.6|17893.6|822
1625588400000|2021-07-06 16:20:00|17900.1|17894.1|17915.1|17909.1|17916.6|17910.6|17898.6|17892.6|472
1625588700000|2021-07-06 16:25:00|17914.6|17908.6|17914.6|17908.6|17916.6|17910.6|17908.1|17902.1|244
1625589000000|2021-07-06 16:30:00|17914.1|17908.1|17911.6|17905.6|17915.6|17909.6|17906.1|17900.1|247
1625589300000|2021-07-06 16:35:00|17913.6|17907.6|17911.6|17905.6|17913.6|17907.6|17902.6|17896.6|228
1625589600000|2021-07-06 16:40:00|17911.1|17905.1|17910.1|17904.1|17913.1|17907.1|17906.1|17900.1|83
1625589900000|2021-07-06 16:45:00|17909.6|17903.6|17923.6|17917.6|17925.1|17919.1|17904.6|17898.6|344
1625590200000|2021-07-06 16:50:00|17924.6|17918.6|17930.6|17924.6|17931.6|17925.6|17921.1|17915.1|256
1625590500000|2021-07-06 16:55:00|17931.6|17925.6|17936.6|17930.6|17936.6|17930.6|17928.6|17922.6|189
1625590800000|2021-07-06 17:00:00|17937.1|17931.1|17938.6|17932.6|17939.6|17933.6|17933.6|17927.6|238
1625591100000|2021-07-06 17:05:00|17939.1|17933.1|17945.6|17939.6|17950.1|17944.1|17938.6|17932.6|405
1625591400000|2021-07-06 17:10:00|17945.1|17939.1|17940.6|17934.6|17948.1|17942.1|17938.6|17932.6|172
1625591700000|2021-07-06 17:15:00|17940.1|17934.1|17940.6|17934.6|17942.6|17936.6|17938.6|17932.6|56
1625592000000|2021-07-06 17:20:00|17939.6|17933.6|17934.6|17928.6|17944.1|17938.1|17934.6|17928.6|80
1625592300000|2021-07-06 17:25:00|17935.6|17929.6|17943.6|17937.6|17943.6|17937.6|17934.6|17928.6|69
1625592600000|2021-07-06 17:30:00|17943.1|17937.1|17941.6|17935.6|17943.6|17937.6|17936.6|17930.6|76
1625592900000|2021-07-06 17:35:00|17942.6|17936.6|17936.6|17930.6|17942.6|17936.6|17936.6|17930.6|62
1625593200000|2021-07-06 17:40:00|17937.6|17931.6|17958.1|17952.1|17965.1|17959.1|17937.6|17931.6|629
1625593500000|2021-07-06 17:45:00|17957.6|17951.6|17960.6|17954.6|17962.1|17956.1|17957.1|17951.1|206
1625593800000|2021-07-06 17:50:00|17961.6|17955.6|17966.6|17960.6|17969.1|17963.1|17960.6|17954.6|248
1625594100000|2021-07-06 17:55:00|17967.1|17961.1|17960.6|17954.6|17967.1|17961.1|17958.6|17952.6|102
1625594400000|2021-07-06 18:00:00|17961.6|17955.6|17960.6|17954.6|17961.6|17955.6|17958.1|17952.1|49
1625594700000|2021-07-06 18:05:00|17961.1|17955.1|17959.1|17953.1|17966.6|17960.6|17959.1|17953.1|88
1625595000000|2021-07-06 18:10:00|17959.6|17953.6|17956.6|17950.6|17959.6|17953.6|17954.6|17948.6|71
1625595300000|2021-07-06 18:15:00|17957.1|17951.1|17975.6|17969.6|17976.6|17970.6|17955.6|17949.6|298
1625595600000|2021-07-06 18:20:00|17975.1|17969.1|17972.1|17966.1|17977.6|17971.6|17971.6|17965.6|98
1625595900000|2021-07-06 18:25:00|17971.6|17965.6|17972.1|17966.1|17973.6|17967.6|17970.6|17964.6|38
1625596200000|2021-07-06 18:30:00|17972.6|17966.6|17983.1|17977.1|17986.1|17980.1|17972.1|17966.1|303
1625596500000|2021-07-06 18:35:00|17982.6|17976.6|17975.1|17969.1|17983.1|17977.1|17975.1|17969.1|99
1625596800000|2021-07-06 18:40:00|17974.6|17968.6|17974.1|17968.1|17977.6|17971.6|17973.6|17967.6|65
1625597100000|2021-07-06 18:45:00|17973.6|17967.6|17977.6|17971.6|17978.1|17972.1|17971.6|17965.6|88
1625597400000|2021-07-06 18:50:00|17977.1|17971.1|17967.1|17961.1|17979.6|17973.6|17966.6|17960.6|97
1625597700000|2021-07-06 18:55:00|17967.6|17961.6|17975.1|17969.1|17975.6|17969.6|17967.6|17961.6|49
1625598000000|2021-07-06 19:00:00|17974.6|17968.6|17970.1|17964.1|17976.1|17970.1|17967.6|17961.6|96
1625598300000|2021-07-06 19:05:00|17969.6|17963.6|17978.1|17972.1|17978.1|17972.1|17969.1|17963.1|41
1625598600000|2021-07-06 19:10:00|17978.6|17972.6|17978.1|17972.1|17990.6|17984.6|17976.1|17970.1|195
1625598900000|2021-07-06 19:15:00|17979.1|17973.1|17981.1|17975.1|17982.6|17976.6|17978.6|17972.6|10
1625599200000|2021-07-06 19:20:00|17980.6|17974.6|17981.1|17975.1|17983.1|17977.1|17977.6|17971.6|38
1625599500000|2021-07-06 19:25:00|17981.6|17975.6|17988.1|17982.1|17988.6|17982.6|17981.6|17975.6|65
1625599800000|2021-07-06 19:30:00|17988.6|17982.6|17982.1|17976.1|17996.1|17990.1|17980.6|17974.6|302
1625600100000|2021-07-06 19:35:00|17982.6|17976.6|17990.6|17984.6|17991.1|17985.1|17982.6|17976.6|72
1625600400000|2021-07-06 19:40:00|17991.1|17985.1|17989.6|17983.6|17993.1|17987.1|17989.1|17983.1|88
1625600700000|2021-07-06 19:45:00|17990.1|17984.1|17990.1|17984.1|17998.6|17992.6|17989.1|17983.1|120
1625601000000|2021-07-06 19:50:00|17991.6|17985.6|17984.1|17978.1|17995.1|17989.1|17981.1|17975.1|111
1625601300000|2021-07-06 19:55:00|17983.6|17977.6|17983.6|17977.6|17988.6|17982.6|17981.6|17975.6|75
1625601600000|2021-07-06 20:00:00|17984.1|17978.1|17980.6|17974.6|17985.1|17979.1|17979.6|17973.6|43
1625601900000|2021-07-06 20:05:00|17980.1|17974.1|17979.6|17973.6|17982.6|17976.6|17979.6|17973.6|21
1625602200000|2021-07-06 20:10:00|17978.6|17972.6|17978.6|17972.6|17980.1|17974.1|17978.6|17972.6|41
1625602500000|2021-07-06 20:15:00|17979.1|17973.1|17975.6|17969.6|17979.1|17973.1|17974.6|17968.6|40
1625602800000|2021-07-06 20:20:00|17976.1|17970.1|17967.6|17961.6|17976.1|17970.1|17967.6|17961.6|75
1625603100000|2021-07-06 20:25:00|17968.1|17962.1|17970.1|17964.1|17972.1|17966.1|17967.6|17961.6|42
1625603400000|2021-07-06 20:30:00|17970.6|17964.6|17972.6|17966.6|17973.6|17967.6|17970.1|17964.1|39
1625603700000|2021-07-06 20:35:00|17973.1|17967.1|17976.1|17970.1|17976.1|17970.1|17973.1|17967.1|18
1625604000000|2021-07-06 20:40:00|17975.6|17969.6|17976.1|17970.1|17976.6|17970.6|17975.1|17969.1|25
1625604300000|2021-07-06 20:45:00|17976.6|17970.6|17967.6|17961.6|17976.6|17970.6|17967.6|17961.6|77
1625604600000|2021-07-06 20:50:00|17965.1|17959.1|17967.1|17961.1|17969.6|17963.6|17961.6|17955.6|99
1625604900000|2021-07-06 20:55:00|17967.6|17961.6|17968.6|17962.6|17970.6|17964.6|17966.1|17960.1|81
1625605200000|2021-07-06 21:00:00|17973.3|17959.3|17974.8|17960.8|17975|17961|17973.3|17959.3|0
1625605500000|2021-07-06 21:05:00|17974.4|17960.4|17974.7|17960.7|17974.8|17960.8|17974.3|17960.3|0
1625605800000|2021-07-06 21:10:00|17974.9|17960.9|17974.5|17960.5|17974.9|17960.9|17973|17959|0
1625606100000|2021-07-06 21:15:00|17974.8|17960.8|17973.8|17959.8|17975.7|17961.7|17973.8|17959.8|0
1625606400000|2021-07-06 21:20:00|17973.6|17959.6|17971.9|17957.9|17973.6|17959.6|17971.7|17957.7|0
1625606700000|2021-07-06 21:25:00|17972|17958|17971.6|17957.6|17972.3|17958.3|17971.5|17957.5|0
1625607000000|2021-07-06 21:30:00|17969.8|17955.8|17971.3|17957.3|17971.6|17957.6|17969.8|17955.8|0
1625607300000|2021-07-06 21:35:00|17970.3|17956.3|17969.4|17955.4|17971.7|17957.7|17969.4|17955.4|0
1625607600000|2021-07-06 21:40:00|17969.9|17955.9|17970.2|17956.2|17970.3|17956.3|17968.3|17954.3|0
1625607900000|2021-07-06 21:45:00|17970.4|17956.4|17969.9|17955.9|17970.5|17956.5|17969.4|17955.4|0
1625608200000|2021-07-06 21:50:00|17970|17956|17969.8|17955.8|17970.3|17956.3|17969.4|17955.4|0
1625608500000|2021-07-06 21:55:00|17969.5|17955.5|17970.1|17956.1|17970.4|17956.4|17969.2|17955.2|0
1625608800000|2021-07-06 22:00:00|17972.1|17958.1|17972.4|17958.4|17973.2|17959.2|17969.5|17955.5|0
1625609100000|2021-07-06 22:05:00|17972.8|17958.8|17974.6|17960.6|17974.6|17960.6|17972.4|17958.4|0
1625609400000|2021-07-06 22:10:00|17974.9|17960.9|17974.6|17960.6|17975.3|17961.3|17972.4|17958.4|0
1625609700000|2021-07-06 22:15:00|17975.3|17961.3|17977.5|17963.5|17977.5|17963.5|17975.3|17961.3|0
1625610000000|2021-07-06 22:20:00|17977.1|17963.1|17977.5|17963.5|17978.2|17964.2|17976|17962|0
1625610300000|2021-07-06 22:25:00|17976.8|17962.8|17983.5|17969.5|17983.5|17969.5|17976.8|17962.8|0
1625610600000|2021-07-06 22:30:00|17982.8|17968.8|17981|17967|17983.1|17969.1|17981|17967|0
1625610900000|2021-07-06 22:35:00|17981.4|17967.4|17981.4|17967.4|17982.4|17968.4|17981.4|17967.4|0
1625611200000|2021-07-06 22:40:00|17981.7|17967.7|17982.4|17968.4|17983.2|17969.2|17981.7|17967.7|0
1625611500000|2021-07-06 22:45:00|17981.7|17967.7|17981|17967|17983.2|17969.2|17981|17967|0
1625611800000|2021-07-06 22:50:00|17980.3|17966.3|17981.7|17967.7|17983.2|17969.2|17979.6|17965.6|0
1625612100000|2021-07-06 22:55:00|17982.4|17968.4|17981|17967|17983.2|17969.2|17981|17967|0
1625612400000|2021-07-06 23:00:00|17980.3|17966.3|17981|17967|17982.4|17968.4|17979.6|17965.6|0
1625612700000|2021-07-06 23:05:00|17981.4|17967.4|17979.7|17965.7|17981.4|17967.4|17978.9|17964.9|0
1625613000000|2021-07-06 23:10:00|17980|17966|17981.6|17967.6|17981.6|17967.6|17979.7|17965.7|0
1625613300000|2021-07-06 23:15:00|17980.9|17966.9|17981.6|17967.6|17981.6|17967.6|17980.9|17966.9|0
1625613600000|2021-07-06 23:20:00|17982.4|17968.4|17980.2|17966.2|17982.4|17968.4|17980.2|17966.2|0
1625613900000|2021-07-06 23:25:00|17979.5|17965.5|17978.8|17964.8|17979.5|17965.5|17978.8|17964.8|0
1625614200000|2021-07-06 23:30:00|17978.4|17964.4|17978.8|17964.8|17978.8|17964.8|17978.1|17964.1|0
1625614500000|2021-07-06 23:35:00|17978.1|17964.1|17976.6|17962.6|17979.5|17965.5|17976.6|17962.6|0
1625614800000|2021-07-06 23:40:00|17975.9|17961.9|17972.9|17958.9|17976.6|17962.6|17972.2|17958.2|0
1625615100000|2021-07-06 23:45:00|17972.2|17958.2|17972.9|17958.9|17972.9|17958.9|17970.8|17956.8|0
1625615400000|2021-07-06 23:50:00|17972.5|17958.5|17971.5|17957.5|17972.9|17958.9|17969.3|17955.3|0
1625615700000|2021-07-06 23:55:00|17972.2|17958.2|17973.7|17959.7|17975.1|17961.1|17972.2|17958.2|0
1625616000000|2021-07-07 00:00:00|17972.9|17958.9|17974.4|17960.4|17976.5|17962.5|17966.4|17952.4|0
1625616300000|2021-07-07 00:05:00|17974.7|17960.7|17973.7|17959.7|17976.5|17962.5|17972.9|17958.9|0
1625616600000|2021-07-07 00:10:00|17974|17960|17975.6|17961.6|17975.8|17961.8|17970.8|17956.8|0
1625616900000|2021-07-07 00:15:00|17975.2|17961.2|17973.1|17959.1|17975.6|17961.6|17968.9|17954.9|0
1625617200000|2021-07-07 00:20:00|17972.6|17958.6|17975.9|17961.9|17978.8|17964.8|17970.2|17956.2|0
1625617500000|2021-07-07 00:25:00|17975.7|17961.7|17982.9|17968.9|17982.9|17968.9|17975|17961|0
1625617800000|2021-07-07 00:30:00|17984|17970|17978.8|17964.8|17985.8|17971.8|17975.3|17961.3|0
1625618100000|2021-07-07 00:35:00|17979.9|17965.9|17981.1|17967.1|17982.1|17968.1|17976.8|17962.8|0
1625618400000|2021-07-07 00:40:00|17981.3|17967.3|17966.1|17952.1|17982.4|17968.4|17966.1|17952.1|0
1625618700000|2021-07-07 00:45:00|17947.1|17943.1|17925.6|17921.6|17947.1|17943.1|17889.6|17885.6|4867
1625619000000|2021-07-07 00:50:00|17926.6|17922.6|17911.6|17907.6|17929.1|17925.1|17911.1|17907.1|1044
1625619300000|2021-07-07 00:55:00|17913.6|17909.6|17925.6|17921.6|17925.6|17921.6|17905.6|17901.6|1127
1625619600000|2021-07-07 01:00:00|17921.6|17917.6|17931.6|17927.6|17941.1|17937.1|17921.6|17917.6|2898
1625619900000|2021-07-07 01:05:00|17933.1|17929.1|17933.1|17929.1|17935.6|17931.6|17918.6|17914.6|1960
1625620200000|2021-07-07 01:10:00|17933.6|17929.6|17933.1|17929.1|17948.6|17944.6|17932.1|17928.1|2485
1625620500000|2021-07-07 01:15:00|17931.6|17927.6|17937.6|17933.6|17946.6|17942.6|17924.1|17920.1|1911
1625620800000|2021-07-07 01:20:00|17938.1|17934.1|17957.1|17953.1|17958.1|17954.1|17928.6|17924.6|2419
1625621100000|2021-07-07 01:25:00|17956.6|17952.6|17963.1|17959.1|17963.6|17959.6|17941.1|17937.1|1566
1625621400000|2021-07-07 01:30:00|17963.6|17959.6|17978.6|17974.6|17978.6|17974.6|17957.1|17953.1|2491
1625621700000|2021-07-07 01:35:00|17978.1|17974.1|17970.6|17966.6|17979.1|17975.1|17962.6|17958.6|1286
1625622000000|2021-07-07 01:40:00|17971.1|17967.1|17986.1|17982.1|17987.6|17983.6|17969.1|17965.1|1658
1625622300000|2021-07-07 01:45:00|17987.6|17983.6|17984.6|17980.6|17989.6|17985.6|17977.6|17973.6|1314
1625622600000|2021-07-07 01:50:00|17985.6|17981.6|17986.6|17982.6|17988.6|17984.6|17972.6|17968.6|1276
1625622900000|2021-07-07 01:55:00|17988.6|17984.6|17978.2|17974.2|17991.1|17987.1|17974.2|17970.2|1277
1625623200000|2021-07-07 02:00:00|17979.2|17975.2|17962.2|17958.2|17984.7|17980.7|17960.2|17956.2|1646
1625623500000|2021-07-07 02:05:00|17963.2|17959.2|17965.2|17961.2|17974.2|17970.2|17957.2|17953.2|1249
1625623800000|2021-07-07 02:10:00|17965.7|17961.7|17966.7|17962.7|17972.2|17968.2|17964.2|17960.2|591
1625624100000|2021-07-07 02:15:00|17967.2|17963.2|17969.7|17965.7|17970.2|17966.2|17949.2|17945.2|1827
1625624400000|2021-07-07 02:20:00|17970.2|17966.2|17980.2|17976.2|17980.2|17976.2|17954.2|17950.2|1284
1625624700000|2021-07-07 02:25:00|17982.2|17978.2|18010.2|18006.2|18010.2|18006.2|17979.7|17975.7|4175
1625625000000|2021-07-07 02:30:00|18012.2|18008.2|18010.2|18006.2|18016.2|18012.2|18004.7|18000.7|2073
1625625300000|2021-07-07 02:35:00|18009.7|18005.7|17993.7|17989.7|18012.2|18008.2|17990.2|17986.2|1596
1625625600000|2021-07-07 02:40:00|17992.2|17988.2|17986.7|17982.7|17995.2|17991.2|17983.7|17979.7|1200
1625625900000|2021-07-07 02:45:00|17986.2|17982.2|17996.7|17992.7|17998.7|17994.7|17982.7|17978.7|1172
1625626200000|2021-07-07 02:50:00|17995.7|17991.7|17967.7|17963.7|18001.2|17997.2|17963.2|17959.2|1789
1625626500000|2021-07-07 02:55:00|17968.7|17964.7|17975.2|17971.2|17976.2|17972.2|17965.7|17961.7|1014
1625626800000|2021-07-07 03:00:00|17975.7|17971.7|17973.2|17969.2|17979.2|17975.2|17958.2|17954.2|1318
1625627100000|2021-07-07 03:05:00|17972.7|17968.7|17987.2|17983.2|17989.7|17985.7|17971.2|17967.2|1070
1625627400000|2021-07-07 03:10:00|17987.7|17983.7|17992.2|17988.2|17998.2|17994.2|17986.2|17982.2|820
1625627700000|2021-07-07 03:15:00|17992.7|17988.7|17989.2|17985.2|17996.2|17992.2|17988.2|17984.2|486
1625628000000|2021-07-07 03:20:00|17989.7|17985.7|17979.7|17975.7|17989.7|17985.7|17976.2|17972.2|848
1625628300000|2021-07-07 03:25:00|17979.2|17975.2|17956.7|17952.7|17979.7|17975.7|17956.7|17952.7|1572
1625628600000|2021-07-07 03:30:00|17956.2|17952.2|17964.7|17960.7|17965.2|17961.2|17942.7|17938.7|2442
1625628900000|2021-07-07 03:35:00|17963.2|17959.2|17956.2|17952.2|17966.2|17962.2|17955.2|17951.2|560
1625629200000|2021-07-07 03:40:00|17951.2|17947.2|17944.7|17940.7|17964.7|17960.7|17937.7|17933.7|1703
1625629500000|2021-07-07 03:45:00|17944.2|17940.2|17947.2|17943.2|17950.2|17946.2|17930.2|17926.2|1713
1625629800000|2021-07-07 03:50:00|17947.7|17943.7|17949.7|17945.7|17955.7|17951.7|17945.2|17941.2|781
1625630100000|2021-07-07 03:55:00|17950.7|17946.7|17977.2|17973.2|17978.7|17974.7|17948.2|17944.2|1681
1625630400000|2021-07-07 04:00:00|17977.7|17973.7|17982.7|17978.7|17985.7|17981.7|17965.2|17961.2|1543
1625630700000|2021-07-07 04:05:00|17983.2|17979.2|17979.2|17975.2|17990.2|17986.2|17978.2|17974.2|1002
1625631000000|2021-07-07 04:10:00|17979.7|17975.7|17979.7|17975.7|17983.2|17979.2|17972.2|17968.2|821
1625631300000|2021-07-07 04:15:00|17980.2|17976.2|17983.2|17979.2|17987.2|17983.2|17973.2|17969.2|776
1625631600000|2021-07-07 04:20:00|17983.7|17979.7|17963.2|17959.2|17983.7|17979.7|17963.2|17959.2|870
1625631900000|2021-07-07 04:25:00|17963.7|17959.7|17953.7|17949.7|17966.2|17962.2|17945.2|17941.2|1287
1625632200000|2021-07-07 04:30:00|17953.2|17949.2|17928.2|17924.2|17953.2|17949.2|17923.7|17919.7|2308
1625632500000|2021-07-07 04:35:00|17927.7|17923.7|17839.2|17835.2|17927.7|17923.7|17838.2|17834.2|11185
1625632800000|2021-07-07 04:40:00|17837.7|17833.7|17876.2|17872.2|17879.7|17875.7|17827.7|17823.7|4633
1625633100000|2021-07-07 04:45:00|17875.7|17871.7|17878.2|17874.2|17898.2|17894.2|17870.7|17866.7|2516
1625633400000|2021-07-07 04:50:00|17879.7|17875.7|17886.2|17882.2|17886.2|17882.2|17877.2|17873.2|954
1625633700000|2021-07-07 04:55:00|17885.7|17881.7|17893.7|17889.7|17908.7|17904.7|17885.2|17881.2|1982
1625634000000|2021-07-07 05:00:00|17894.7|17890.7|17886.7|17882.7|17900.7|17896.7|17878.7|17874.7|1416
1625634300000|2021-07-07 05:05:00|17886.2|17882.2|17887.2|17883.2|17896.2|17892.2|17884.2|17880.2|1036
1625634600000|2021-07-07 05:10:00|17888.2|17884.2|17874.2|17870.2|17891.2|17887.2|17874.2|17870.2|957
1625634900000|2021-07-07 05:15:00|17873.7|17869.7|17862.7|17858.7|17873.7|17869.7|17855.2|17851.2|1639
1625635200000|2021-07-07 05:20:00|17863.2|17859.2|17890.2|17886.2|17891.7|17887.7|17862.7|17858.7|1508
1625635500000|2021-07-07 05:25:00|17891.2|17887.2|17909.2|17905.2|17910.2|17906.2|17891.2|17887.2|2070
1625635800000|2021-07-07 05:30:00|17903.5|17899.5|17922|17918|17925.5|17921.5|17902|17898|3247
1625636100000|2021-07-07 05:35:00|17921.5|17917.5|17939.5|17935.5|17939.5|17935.5|17920.5|17916.5|1542
1625636400000|2021-07-07 05:40:00|17939|17935|17933|17929|17939|17935|17928.5|17924.5|1886
1625636700000|2021-07-07 05:45:00|17938.5|17924.5|17937.8|17923.8|17939.2|17925.2|17935.2|17921.2|0
1625637000000|2021-07-07 05:50:00|17938.9|17924.9|17937|17923|17942.5|17928.5|17937|17923|0
1625637300000|2021-07-07 05:55:00|17936.9|17922.9|17941.5|17927.5|17942.2|17928.2|17934.1|17920.1|0
1625637600000|2021-07-07 06:00:00|17941.8|17927.8|17943.3|17929.3|17944.4|17930.4|17935.5|17921.5|0
1625637900000|2021-07-07 06:05:00|17944.4|17930.4|17945.2|17931.2|17946.8|17932.8|17940.1|17926.1|0
1625638200000|2021-07-07 06:10:00|17946.3|17932.3|17949.2|17935.2|17951.6|17937.6|17946.3|17932.3|0
1625638500000|2021-07-07 06:15:00|17936.7|17922.7|17942|17928|17943.3|17929.3|17936.6|17922.6|0
1625638800000|2021-07-07 06:20:00|17942.1|17928.1|17948.1|17934.1|17954.9|17940.9|17942.1|17928.1|0
1625639100000|2021-07-07 06:25:00|17948|17934|17952.2|17938.2|17952.7|17938.7|17945.5|17931.5|0
1625639400000|2021-07-07 06:30:00|17952.3|17938.3|17941.5|17927.5|17954.4|17940.4|17941.1|17927.1|0
1625639700000|2021-07-07 06:35:00|17941.3|17927.3|17945.7|17931.7|17946.9|17932.9|17941.1|17927.1|0
1625640000000|2021-07-07 06:40:00|17946|17932|17942.3|17928.3|17949.6|17935.6|17942.3|17928.3|0
1625640300000|2021-07-07 06:45:00|17942.4|17928.4|17947.5|17933.5|17947.6|17933.6|17940.7|17926.7|0
1625640600000|2021-07-07 06:50:00|17947.4|17933.4|17949.1|17935.1|17949.1|17935.1|17944.9|17930.9|0
1625640900000|2021-07-07 06:55:00|17949|17935|17959.9|17945.9|17960.5|17946.5|17948.9|17934.9|0
1625641200000|2021-07-07 07:00:00|17960.1|17946.1|17962.5|17956.5|17968.5|17962.5|17946.5|17940.5|1160
1625641500000|2021-07-07 07:05:00|17963|17957|17960|17954|17970.5|17964.5|17959.5|17953.5|468
1625641800000|2021-07-07 07:10:00|17960.5|17954.5|17964.5|17958.5|17965.5|17959.5|17960.5|17954.5|197
1625642100000|2021-07-07 07:15:00|17965|17959|17975|17969|17980.5|17974.5|17964.5|17958.5|603
1625642400000|2021-07-07 07:20:00|17975.5|17969.5|17975.5|17969.5|17982.5|17976.5|17975.5|17969.5|339
1625642700000|2021-07-07 07:25:00|17976.5|17970.5|17977.5|17971.5|17979|17973|17973.5|17967.5|207
1625643000000|2021-07-07 07:30:00|17978.5|17972.5|17977.5|17971.5|17981.5|17975.5|17976.5|17970.5|220
1625643300000|2021-07-07 07:35:00|17978|17972|17974.5|17968.5|17978.5|17972.5|17973.5|17967.5|199
1625643600000|2021-07-07 07:40:00|17975|17969|17971.5|17965.5|17978.5|17972.5|17970|17964|242
1625643900000|2021-07-07 07:45:00|17971|17965|17973.5|17967.5|17975|17969|17971|17965|66
1625644200000|2021-07-07 07:50:00|17973|17967|17969.5|17963.5|17974.5|17968.5|17968.5|17962.5|164
1625644500000|2021-07-07 07:55:00|17968.5|17962.5|17972.5|17966.5|17973|17967|17964.5|17958.5|205
1625644800000|2021-07-07 08:00:00|17973|17967|17981|17975|17981.5|17975.5|17973|17967|213
1625645100000|2021-07-07 08:05:00|17981.5|17975.5|17987.5|17981.5|17990.5|17984.5|17981.5|17975.5|564
1625645400000|2021-07-07 08:10:00|17986.5|17980.5|17987|17981|17989|17983|17984.5|17978.5|209
1625645700000|2021-07-07 08:15:00|17987.5|17981.5|17983|17977|17989.5|17983.5|17982|17976|194
1625646000000|2021-07-07 08:20:00|17983.5|17977.5|17980.5|17974.5|17983.5|17977.5|17979.5|17973.5|98
1625646300000|2021-07-07 08:25:00|17979.5|17973.5|17980.5|17974.5|17983.5|17977.5|17979.5|17973.5|101
1625646600000|2021-07-07 08:30:00|17981.5|17975.5|17979.5|17973.5|17985|17979|17978.5|17972.5|120
1625646900000|2021-07-07 08:35:00|17980|17974|17978.5|17972.5|17980|17974|17973.5|17967.5|161
1625647200000|2021-07-07 08:40:00|17978|17972|17974.5|17968.5|17979|17973|17973.5|17967.5|72
1625647500000|2021-07-07 08:45:00|17974|17968|17975.5|17969.5|17976.5|17970.5|17973.5|17967.5|82
1625647800000|2021-07-07 08:50:00|17976|17970|17975.5|17969.5|17977.5|17971.5|17974.5|17968.5|59
1625648100000|2021-07-07 08:55:00|17975|17969|17979|17973|17980|17974|17974|17968|82
1625648400000|2021-07-07 09:00:00|17979.5|17973.5|17985.5|17979.5|17985.5|17979.5|17978.5|17972.5|170
1625648700000|2021-07-07 09:05:00|17985|17979|17984.5|17978.5|17986.5|17980.5|17983.5|17977.5|151
1625649000000|2021-07-07 09:10:00|17985.5|17979.5|17983.5|17977.5|17985.5|17979.5|17982.5|17976.5|86
1625649300000|2021-07-07 09:15:00|17982.5|17976.5|17982.5|17976.5|17985|17979|17981.5|17975.5|44
1625649600000|2021-07-07 09:20:00|17982|17976|17985.5|17979.5|17986.5|17980.5|17982|17976|58
1625649900000|2021-07-07 09:25:00|17984|17978|17983|17977|17985|17979|17982|17976|28
1625650200000|2021-07-07 09:30:00|17983.5|17977.5|17987|17981|17987.5|17981.5|17982.5|17976.5|60
1625650500000|2021-07-07 09:35:00|17987.5|17981.5|17994.5|17988.5|17995.5|17989.5|17987|17981|500
1625650800000|2021-07-07 09:40:00|17995.5|17989.5|17993.5|17987.5|17999|17993|17993.5|17987.5|270
1625651100000|2021-07-07 09:45:00|17994|17988|17994|17988|17995|17989|17992.5|17986.5|112
1625651400000|2021-07-07 09:50:00|17993.5|17987.5|17989|17983|17993.5|17987.5|17987.5|17981.5|123
1625651700000|2021-07-07 09:55:00|17989.5|17983.5|17988.5|17982.5|17992|17986|17988.5|17982.5|77
1625652000000|2021-07-07 10:00:00|17987.5|17981.5|17986.5|17980.5|17988.5|17982.5|17985.5|17979.5|99
1625652300000|2021-07-07 10:05:00|17985.5|17979.5|17986|17980|17987|17981|17984.5|17978.5|79
1625652600000|2021-07-07 10:10:00|17986.5|17980.5|17981.5|17975.5|17987|17981|17981.5|17975.5|102
1625652900000|2021-07-07 10:15:00|17982.5|17976.5|17987|17981|17991|17985|17982.5|17976.5|121
1625653200000|2021-07-07 10:20:00|17988.5|17982.5|17989.5|17983.5|17991.5|17985.5|17987.5|17981.5|69
1625653500000|2021-07-07 10:25:00|17988.5|17982.5|17989|17983|17992|17986|17987.5|17981.5|63
1625653800000|2021-07-07 10:30:00|17989.5|17983.5|17988.5|17982.5|17989.5|17983.5|17986|17980|39
1625654100000|2021-07-07 10:35:00|17989.5|17983.5|17987.5|17981.5|17989.5|17983.5|17983.5|17977.5|58
1625654400000|2021-07-07 10:40:00|17987|17981|17993.5|17987.5|17993.5|17987.5|17987|17981|97
1625654700000|2021-07-07 10:45:00|17994|17988|17998.5|17992.5|18000.5|17994.5|17994|17988|263
1625655000000|2021-07-07 10:50:00|17998|17992|17992|17986|17998.5|17992.5|17990.5|17984.5|114
1625655300000|2021-07-07 10:55:00|17992.5|17986.5|17994|17988|17994|17988|17990.5|17984.5|76
1625655600000|2021-07-07 11:00:00|17995|17989|17989.5|17983.5|17996.5|17990.5|17989.5|17983.5|93
1625655900000|2021-07-07 11:05:00|17990.5|17984.5|17998|17992|17998|17992|17989.5|17983.5|98
1625656200000|2021-07-07 11:10:00|17997.5|17991.5|17996|17990|17997.5|17991.5|17993.5|17987.5|49
1625656500000|2021-07-07 11:15:00|17995.5|17989.5|17996|17990|17997.5|17991.5|17994|17988|89
1625656800000|2021-07-07 11:20:00|17995.5|17989.5|17993.5|17987.5|17997|17991|17991.5|17985.5|92
1625657100000|2021-07-07 11:25:00|17994.5|17988.5|17989.5|17983.5|17995.5|17989.5|17987|17981|159
1625657400000|2021-07-07 11:30:00|17989|17983|17990.5|17984.5|17991.5|17985.5|17987|17981|68
1625657700000|2021-07-07 11:35:00|17991.5|17985.5|17991|17985|17992.5|17986.5|17989.5|17983.5|49
1625658000000|2021-07-07 11:40:00|17991.5|17985.5|17990.5|17984.5|17995|17989|17990.5|17984.5|62
1625658300000|2021-07-07 11:45:00|17992|17986|17994|17988|17997.5|17991.5|17989.5|17983.5|151
1625658600000|2021-07-07 11:50:00|17994.5|17988.5|17994.5|17988.5|17997.5|17991.5|17993.5|17987.5|60
1625658900000|2021-07-07 11:55:00|17995|17989|17999.5|17993.5|18003.5|17997.5|17995|17989|287
1625659200000|2021-07-07 12:00:00|18000.5|17994.5|18016.5|18010.5|18021|18015|17999.5|17993.5|1045
1625659500000|2021-07-07 12:05:00|18015.5|18009.5|18017.5|18011.5|18018.5|18012.5|18013.5|18007.5|291
1625659800000|2021-07-07 12:10:00|18018.5|18012.5|18017.5|18011.5|18022.5|18016.5|18017.5|18011.5|335
1625660100000|2021-07-07 12:15:00|18018.5|18012.5|18010.5|18004.5|18019|18013|18010.5|18004.5|280
1625660400000|2021-07-07 12:20:00|18011|18005|18012|18006|18015.5|18009.5|18009.5|18003.5|178
1625660700000|2021-07-07 12:25:00|18011.5|18005.5|18010.5|18004.5|18016|18010|18010.5|18004.5|112
1625661000000|2021-07-07 12:30:00|18011|18005|18006|18000|18012|18006|18004.5|17998.5|286
1625661300000|2021-07-07 12:35:00|18006.5|18000.5|18006|18000|18008.5|18002.5|18005|17999|108
1625661600000|2021-07-07 12:40:00|18006.5|18000.5|18006.5|18000.5|18009.5|18003.5|18006.5|18000.5|82
1625661900000|2021-07-07 12:45:00|18007.5|18001.5|18004.5|17998.5|18007.5|18001.5|18004.5|17998.5|66
1625662200000|2021-07-07 12:50:00|17998|17992|18006.5|18000.5|18007|18001|17997.5|17991.5|495
1625662500000|2021-07-07 12:55:00|18007|18001|18003.5|17997.5|18007|18001|18000.5|17994.5|86
1625662800000|2021-07-07 13:00:00|18003|17997|18000.5|17994.5|18003|17997|17999.5|17993.5|85
1625663100000|2021-07-07 13:05:00|18001|17995|18003.5|17997.5|18005.5|17999.5|18000.5|17994.5|67
1625663400000|2021-07-07 13:10:00|18004|17998|18003.5|17997.5|18006.5|18000.5|18002.5|17996.5|78
1625663700000|2021-07-07 13:15:00|18004|17998|18004|17998|18005.5|17999.5|18001.5|17995.5|71
1625664000000|2021-07-07 13:20:00|18004.5|17998.5|18004.5|17998.5|18009.5|18003.5|18004.5|17998.5|119
1625664300000|2021-07-07 13:25:00|18002.5|17996.5|18003|17997|18006|18000|18000.5|17994.5|79
1625664600000|2021-07-07 13:30:00|18005|17999|18007|18001|18010.5|18004.5|17992|17986|586
1625664900000|2021-07-07 13:35:00|18007.5|18001.5|18007.5|18001.5|18011.5|18005.5|18004.5|17998.5|341
1625665200000|2021-07-07 13:40:00|18006.5|18000.5|18000.5|17994.5|18009|18003|17998.5|17992.5|223
1625665500000|2021-07-07 13:45:00|18000|17994|17992.5|17986.5|18001|17995|17992.5|17986.5|298
1625665800000|2021-07-07 13:50:00|17990.5|17984.5|17984.5|17978.5|17990.5|17984.5|17978.5|17972.5|738
1625666100000|2021-07-07 13:55:00|17985|17979|17989.5|17983.5|17990.5|17984.5|17984|17978|264
1625666400000|2021-07-07 14:00:00|17988.5|17982.5|17973.5|17967.5|17990|17984|17972|17966|680
1625666700000|2021-07-07 14:05:00|17972.5|17966.5|17978|17972|17980.5|17974.5|17971|17965|393
1625667000000|2021-07-07 14:10:00|17977|17971|17980.5|17974.5|17985.5|17979.5|17976|17970|328
1625667300000|2021-07-07 14:15:00|17980|17974|17974|17968|17981|17975|17973.5|17967.5|258
1625667600000|2021-07-07 14:20:00|17973.5|17967.5|17964.5|17958.5|17975|17969|17964.5|17958.5|640
1625667900000|2021-07-07 14:25:00|17965|17959|17949|17943|17969|17963|17946.5|17940.5|1070
1625668200000|2021-07-07 14:30:00|17948.5|17942.5|17939.5|17933.5|17958.5|17952.5|17937|17931|1089
1625668500000|2021-07-07 14:35:00|17940|17934|17941|17935|17954|17948|17938|17932|667
1625668800000|2021-07-07 14:40:00|17941.5|17935.5|17929.5|17923.5|17943.5|17937.5|17927.5|17921.5|828
1625669100000|2021-07-07 14:45:00|17930|17924|17944.5|17938.5|17948.5|17942.5|17926.5|17920.5|740
1625669400000|2021-07-07 14:50:00|17945|17939|17949.5|17943.5|17952.5|17946.5|17941.5|17935.5|434
1625669700000|2021-07-07 14:55:00|17950.5|17944.5|17955|17949|17957.5|17951.5|17949|17943|415
1625670000000|2021-07-07 15:00:00|17954.5|17948.5|17955|17949|17957.5|17951.5|17948.5|17942.5|332
1625670300000|2021-07-07 15:05:00|17954.5|17948.5|17951.5|17945.5|17957|17951|17946.5|17940.5|309
1625670600000|2021-07-07 15:10:00|17952|17946|17957.5|17951.5|17957.5|17951.5|17948.5|17942.5|261
1625670900000|2021-07-07 15:15:00|17961.5|17955.5|17962|17956|17968.5|17962.5|17955|17949|604
1625671200000|2021-07-07 15:20:00|17963|17957|17962|17956|17965|17959|17959.5|17953.5|230
1625671500000|2021-07-07 15:25:00|17961.5|17955.5|17961.5|17955.5|17964.5|17958.5|17957.5|17951.5|169
1625671800000|2021-07-07 15:30:00|17962|17956|17958.5|17952.5|17962|17956|17951.5|17945.5|394
1625672100000|2021-07-07 15:35:00|17959.5|17953.5|17967.5|17961.5|17968|17962|17958.5|17952.5|304
1625672400000|2021-07-07 15:40:00|17967|17961|17969|17963|17971.5|17965.5|17965.5|17959.5|297
1625672700000|2021-07-07 15:45:00|17968.5|17962.5|17973.5|17967.5|17973.5|17967.5|17968.5|17962.5|366
1625673000000|2021-07-07 15:50:00|17973|17967|17971.5|17965.5|17976.5|17970.5|17971|17965|321
1625673300000|2021-07-07 15:55:00|17970.5|17964.5|17966.5|17960.5|17973|17967|17962.5|17956.5|167
1625673600000|2021-07-07 16:00:00|17967|17961|17969|17963|17972.5|17966.5|17965.5|17959.5|125
1625673900000|2021-07-07 16:05:00|17969.5|17963.5|17967|17961|17970|17964|17965.5|17959.5|72
1625674200000|2021-07-07 16:10:00|17967.5|17961.5|17977|17971|17978.5|17972.5|17967.5|17961.5|184
1625674500000|2021-07-07 16:15:00|17977.5|17971.5|17972|17966|17983|17977|17970|17964|273
1625674800000|2021-07-07 16:20:00|17972.5|17966.5|17968|17962|17974.5|17968.5|17965.5|17959.5|118
1625675100000|2021-07-07 16:25:00|17967.5|17961.5|17961.5|17955.5|17967.5|17961.5|17960|17954|119
1625675400000|2021-07-07 16:30:00|17961|17955|17964.5|17958.5|17964.5|17958.5|17956.5|17950.5|157
1625675700000|2021-07-07 16:35:00|17964|17958|17961.5|17955.5|17965.5|17959.5|17960.5|17954.5|33
1625676000000|2021-07-07 16:40:00|17962.5|17956.5|17960|17954|17965.5|17959.5|17960|17954|67
1625676300000|2021-07-07 16:45:00|17960.5|17954.5|17956.5|17950.5|17960.5|17954.5|17954.5|17948.5|138
1625676600000|2021-07-07 16:50:00|17956|17950|17959.5|17953.5|17959.5|17953.5|17944.5|17938.5|267
1625676900000|2021-07-07 16:55:00|17959|17953|17958.5|17952.5|17960.5|17954.5|17955.5|17949.5|38
1625677200000|2021-07-07 17:00:00|17959.5|17953.5|17948.5|17942.5|17959.5|17953.5|17948|17942|96
1625677500000|2021-07-07 17:05:00|17948|17942|17950.5|17944.5|17953.5|17947.5|17948|17942|88
1625677800000|2021-07-07 17:10:00|17949|17943|17949.5|17943.5|17951|17945|17941.5|17935.5|114
1625678100000|2021-07-07 17:15:00|17948.5|17942.5|17951.5|17945.5|17951.5|17945.5|17946.5|17940.5|52
1625678400000|2021-07-07 17:20:00|17952.5|17946.5|17949.5|17943.5|17954.5|17948.5|17948|17942|77
1625678700000|2021-07-07 17:25:00|17948.5|17942.5|17952.5|17946.5|17953.5|17947.5|17947.5|17941.5|36
1625679000000|2021-07-07 17:30:00|17952|17946|17953|17947|17954.5|17948.5|17948|17942|52
1625679300000|2021-07-07 17:35:00|17953.5|17947.5|17949.5|17943.5|17955|17949|17949.5|17943.5|33
1625679600000|2021-07-07 17:40:00|17948|17942|17954.5|17948.5|17955.5|17949.5|17948|17942|39
1625679900000|2021-07-07 17:45:00|17955|17949|17963|17957|17964|17958|17955|17949|106
1625680200000|2021-07-07 17:50:00|17962.5|17956.5|17963.5|17957.5|17965.5|17959.5|17959.5|17953.5|53
1625680500000|2021-07-07 17:55:00|17964|17958|17949|17943|17965.5|17959.5|17947.5|17941.5|144
1625680800000|2021-07-07 18:00:00|17950.5|17944.5|17971.5|17965.5|17975.5|17969.5|17945|17939|334
1625681100000|2021-07-07 18:05:00|17971|17965|17975|17969|17975|17969|17965|17959|124
1625681400000|2021-07-07 18:10:00|17975.5|17969.5|17968.5|17962.5|17977.5|17971.5|17968|17962|84
1625681700000|2021-07-07 18:15:00|17969|17963|17974.5|17968.5|17974.5|17968.5|17963|17957|95
1625682000000|2021-07-07 18:20:00|17975.5|17969.5|17967|17961|17977|17971|17964.5|17958.5|96
1625682300000|2021-07-07 18:25:00|17969|17963|17965|17959|17969.5|17963.5|17965|17959|22
1625682600000|2021-07-07 18:30:00|17964.5|17958.5|17960|17954|17965|17959|17959.5|17953.5|61
1625682900000|2021-07-07 18:35:00|17959.5|17953.5|17954|17948|17961.5|17955.5|17951|17945|91
1625683200000|2021-07-07 18:40:00|17953|17947|17960|17954|17961.5|17955.5|17952|17946|61
1625683500000|2021-07-07 18:45:00|17959.5|17953.5|17968.5|17962.5|17969|17963|17958.5|17952.5|36
1625683800000|2021-07-07 18:50:00|17968|17962|17962|17956|17970|17964|17961.5|17955.5|21
1625684100000|2021-07-07 18:55:00|17962.5|17956.5|17970|17964|17971.5|17965.5|17962.5|17956.5|86
1625684400000|2021-07-07 19:00:00|17969|17963|17973|17967|17974.5|17968.5|17967.5|17961.5|64
1625684700000|2021-07-07 19:05:00|17972.5|17966.5|17971|17965|17972.5|17966.5|17967.5|17961.5|15
1625685000000|2021-07-07 19:10:00|17971.5|17965.5|17972|17966|17973.5|17967.5|17969|17963|20
1625685300000|2021-07-07 19:15:00|17971.5|17965.5|17968|17962|17972.5|17966.5|17966.5|17960.5|28
1625685600000|2021-07-07 19:20:00|17968.5|17962.5|17964|17958|17970|17964|17963.5|17957.5|24
1625685900000|2021-07-07 19:25:00|17964.5|17958.5|17965.5|17959.5|17965.5|17959.5|17962.5|17956.5|21
1625686200000|2021-07-07 19:30:00|17965|17959|17972.5|17966.5|17972.5|17966.5|17964|17958|54
1625686500000|2021-07-07 19:35:00|17971.5|17965.5|17970|17964|17972.5|17966.5|17967.5|17961.5|32
1625686800000|2021-07-07 19:40:00|17970.5|17964.5|17972.5|17966.5|17973.5|17967.5|17968.5|17962.5|52
1625687100000|2021-07-07 19:45:00|17973|17967|17972|17966|17976.5|17970.5|17972|17966|68
1625687400000|2021-07-07 19:50:00|17975|17969|17974|17968|17976.5|17970.5|17972.5|17966.5|25
1625687700000|2021-07-07 19:55:00|17975|17969|17969|17963|17975|17969|17964|17958|125
1625688000000|2021-07-07 20:00:00|17968.5|17962.5|17967|17961|17969.5|17963.5|17965|17959|56
1625688300000|2021-07-07 20:05:00|17967.5|17961.5|17967|17961|17969.5|17963.5|17966|17960|18
1625688600000|2021-07-07 20:10:00|17967.5|17961.5|17966.5|17960.5|17969.5|17963.5|17966.5|17960.5|21
1625688900000|2021-07-07 20:15:00|17967|17961|17965|17959|17967.5|17961.5|17965|17959|21
1625689200000|2021-07-07 20:20:00|17965.5|17959.5|17974.5|17968.5|17974.5|17968.5|17965.5|17959.5|56
1625689500000|2021-07-07 20:25:00|17975|17969|17973.5|17967.5|17984|17978|17973|17967|245
1625689800000|2021-07-07 20:30:00|17972.5|17966.5|17972.5|17966.5|17974|17968|17968.5|17962.5|76
1625690100000|2021-07-07 20:35:00|17973|17967|17972|17966|17974.5|17968.5|17972|17966|34
1625690400000|2021-07-07 20:40:00|17971.5|17965.5|17977|17971|17978|17972|17969.5|17963.5|58
1625690700000|2021-07-07 20:45:00|17977.5|17971.5|17978.5|17972.5|17979|17973|17976|17970|49
1625691000000|2021-07-07 20:50:00|17977.5|17971.5|17977|17971|17981.5|17975.5|17976.5|17970.5|110
1625691300000|2021-07-07 20:55:00|17977.5|17971.5|17983.5|17977.5|17985|17979|17976.5|17970.5|165
1625691600000|2021-07-07 21:00:00|17986.4|17972.4|17983.7|17969.7|17986.4|17972.4|17983.2|17969.2|0
1625691900000|2021-07-07 21:05:00|17983.6|17969.6|17983.7|17969.7|17984.2|17970.2|17983.6|17969.6|0
1625692200000|2021-07-07 21:10:00|17983.6|17969.6|17983.4|17969.4|17983.6|17969.6|17983.4|17969.4|0
1625692500000|2021-07-07 21:15:00|17983.6|17969.6|17983.6|17969.6|17983.8|17969.8|17983.3|17969.3|0
1625692800000|2021-07-07 21:20:00|17983.5|17969.5|17983.7|17969.7|17984.1|17970.1|17983.4|17969.4|0
1625693100000|2021-07-07 21:25:00|17983.4|17969.4|17984.1|17970.1|17984.4|17970.4|17983.4|17969.4|0
1625693400000|2021-07-07 21:30:00|17983.8|17969.8|17983.8|17969.8|17983.8|17969.8|17983.8|17969.8|0
1625693700000|2021-07-07 21:35:00|17983.7|17969.7|17983.7|17969.7|17983.7|17969.7|17983.7|17969.7|0
1625694000000|2021-07-07 21:40:00|17983.6|17969.6|17983.6|17969.6|17983.6|17969.6|17983.6|17969.6|0
1625694300000|2021-07-07 21:45:00|17983.5|17969.5|17983.5|17969.5|17983.5|17969.5|17983.4|17969.4|0
1625694600000|2021-07-07 21:50:00|17983.8|17969.8|17983.7|17969.7|17984.1|17970.1|17983.6|17969.6|0
1625694900000|2021-07-07 21:55:00|17983.6|17969.6|17984.5|17970.5|17985|17971|17983.6|17969.6|0
1625695200000|2021-07-07 22:00:00|17984.7|17970.7|17983.3|17969.3|17985.5|17971.5|17982.2|17968.2|0
1625695500000|2021-07-07 22:05:00|17983.7|17969.7|17984.4|17970.4|17984.4|17970.4|17983|17969|0
1625695800000|2021-07-07 22:10:00|17985.1|17971.1|17983.7|17969.7|17985.1|17971.1|17983|17969|0
1625696100000|2021-07-07 22:15:00|17984|17970|17984.4|17970.4|17984.4|17970.4|17983.7|17969.7|0
1625696400000|2021-07-07 22:20:00|17984|17970|17983|17969|17984.4|17970.4|17983|17969|0
1625696700000|2021-07-07 22:25:00|17982.6|17968.6|17982.2|17968.2|17982.6|17968.6|17981.5|17967.5|0
1625697000000|2021-07-07 22:30:00|17983|17969|17981.5|17967.5|17983|17969|17981.5|17967.5|0
1625697300000|2021-07-07 22:35:00|17981.9|17967.9|17982.2|17968.2|17982.2|17968.2|17981.5|17967.5|0
1625697600000|2021-07-07 22:40:00|17981.9|17967.9|17982.2|17968.2|17982.2|17968.2|17981.5|17967.5|0
1625697900000|2021-07-07 22:45:00|17981.8|17967.8|17981.5|17967.5|17981.8|17967.8|17981.5|17967.5|0
1625698200000|2021-07-07 22:50:00|17981.1|17967.1|17982.9|17968.9|17982.9|17968.9|17980.7|17966.7|0
1625698500000|2021-07-07 22:55:00|17982.5|17968.5|17983.6|17969.6|17984.3|17970.3|17982.5|17968.5|0
1625698800000|2021-07-07 23:00:00|17983.2|17969.2|17984.3|17970.3|17984.3|17970.3|17982.9|17968.9|0
1625699100000|2021-07-07 23:05:00|17983.6|17969.6|17984.3|17970.3|17984.3|17970.3|17983.6|17969.6|0
1625699400000|2021-07-07 23:10:00|17984|17970|17983.6|17969.6|17984|17970|17982.9|17968.9|0
1625699700000|2021-07-07 23:15:00|17983.2|17969.2|17983.6|17969.6|17983.6|17969.6|17982.2|17968.2|0
1625700000000|2021-07-07 23:20:00|17982.9|17968.9|17984.3|17970.3|17984.3|17970.3|17982.9|17968.9|0
1625700300000|2021-07-07 23:25:00|17984|17970|17983.6|17969.6|17984.3|17970.3|17983.6|17969.6|0
1625700600000|2021-07-07 23:30:00|17983.2|17969.2|17982.1|17968.1|17983.6|17969.6|17982.1|17968.1|0
1625700900000|2021-07-07 23:35:00|17982.2|17968.2|17982.2|17968.2|17982.2|17968.2|17981.5|17967.5|0
1625701200000|2021-07-07 23:40:00|17981.8|17967.8|17980.8|17966.8|17981.8|17967.8|17979.3|17965.3|0
1625701500000|2021-07-07 23:45:00|17980.4|17966.4|17979.5|17965.5|17980.4|17966.4|17978.8|17964.8|0
1625701800000|2021-07-07 23:50:00|17980.2|17966.2|17981.3|17967.3|17982.4|17968.4|17979.5|17965.5|0
1625702100000|2021-07-07 23:55:00|17981.6|17967.6|17980.5|17966.5|17981.6|17967.6|17980.2|17966.2|0
1625702400000|2021-07-08 00:00:00|17980.9|17966.9|17978.8|17964.8|17985.2|17971.2|17978.8|17964.8|0
1625702700000|2021-07-08 00:05:00|17979.5|17965.5|17981.6|17967.6|17983.1|17969.1|17979.5|17965.5|0
1625703000000|2021-07-08 00:10:00|17981.3|17967.3|17980.9|17966.9|17981.6|17967.6|17979.5|17965.5|0
1625703300000|2021-07-08 00:15:00|17981.6|17967.6|17979.9|17965.9|17982.4|17968.4|17977.3|17963.3|0
1625703600000|2021-07-08 00:20:00|17980.4|17966.4|17978.3|17964.3|17982.8|17968.8|17977.4|17963.4|0
1625703900000|2021-07-08 00:25:00|17978.1|17964.1|17976.1|17962.1|17979.7|17965.7|17975.2|17961.2|0
1625704200000|2021-07-08 00:30:00|17977.2|17963.2|17979|17965|17981|17967|17977.2|17963.2|0
1625704500000|2021-07-08 00:35:00|17978.4|17964.4|17976.8|17962.8|17980.1|17966.1|17975.7|17961.7|0
1625704800000|2021-07-08 00:40:00|17975.7|17961.7|17973.7|17959.7|17976.1|17962.1|17973.3|17959.3|0
1625705100000|2021-07-08 00:45:00|17974.3|17960.3|17987.5|17983.5|17996.5|17992.5|17974.3|17960.3|2339
1625705400000|2021-07-08 00:50:00|17988|17984|17976.5|17972.5|17988|17984|17973.5|17969.5|873
1625705700000|2021-07-08 00:55:00|17975.5|17971.5|17975.5|17971.5|17977.5|17973.5|17966|17962|1197
1625706000000|2021-07-08 01:00:00|17974|17970|17968|17964|17979|17975|17956.5|17952.5|2958
1625706300000|2021-07-08 01:05:00|17969|17965|17970.5|17966.5|17981.5|17977.5|17954.5|17950.5|2264
1625706600000|2021-07-08 01:10:00|17971|17967|17965.5|17961.5|17984.5|17980.5|17962|17958|2106
1625706900000|2021-07-08 01:15:00|17967|17963|17970|17966|17976|17972|17958.5|17954.5|1710
1625707200000|2021-07-08 01:20:00|17969.5|17965.5|17968.5|17964.5|17970|17966|17941.5|17937.5|2975
1625707500000|2021-07-08 01:25:00|17967.5|17963.5|17976.5|17972.5|18000|17996|17962|17958|4213
1625707800000|2021-07-08 01:30:00|17977.5|17973.5|17958.5|17954.5|17982.5|17978.5|17957.5|17953.5|2010
1625708100000|2021-07-08 01:35:00|17959.5|17955.5|17972.5|17968.5|17973|17969|17954|17950|1378
1625708400000|2021-07-08 01:40:00|17971|17967|17920|17916|17972|17968|17915|17911|4183
1625708700000|2021-07-08 01:45:00|17920.5|17916.5|17929.5|17925.5|17938|17934|17916|17912|2253
1625709000000|2021-07-08 01:50:00|17927.5|17923.5|17891|17887|17932.5|17928.5|17890.5|17886.5|3545
1625709300000|2021-07-08 01:55:00|17888.5|17884.5|17851.5|17847.5|17888.5|17884.5|17843.5|17839.5|5757
1625709600000|2021-07-08 02:00:00|17850.5|17846.5|17875|17871|17878|17874|17848.5|17844.5|4538
1625709900000|2021-07-08 02:05:00|17874|17870|17880.5|17876.5|17886.5|17882.5|17870.5|17866.5|2144
1625710200000|2021-07-08 02:10:00|17880|17876|17884|17880|17887|17883|17866|17862|1649
1625710500000|2021-07-08 02:15:00|17882|17878|17872|17868|17889.5|17885.5|17870.5|17866.5|1544
1625710800000|2021-07-08 02:20:00|17871|17867|17869.5|17865.5|17895|17891|17864.5|17860.5|2962
1625711100000|2021-07-08 02:25:00|17869|17865|17808|17804|17871|17867|17806.5|17802.5|8253
1625711400000|2021-07-08 02:30:00|17807|17803|17844|17840|17850.5|17846.5|17800.5|17796.5|4158
1625711700000|2021-07-08 02:35:00|17846|17842|17840.5|17836.5|17849|17845|17829.5|17825.5|1977
1625712000000|2021-07-08 02:40:00|17840|17836|17842.5|17838.5|17852.5|17848.5|17831|17827|2027
1625712300000|2021-07-08 02:45:00|17842|17838|17858.5|17854.5|17858.5|17854.5|17825|17821|2125
1625712600000|2021-07-08 02:50:00|17859.5|17855.5|17864.5|17860.5|17866|17862|17855.5|17851.5|1505
1625712900000|2021-07-08 02:55:00|17866.5|17862.5|17888.5|17884.5|17893.5|17889.5|17866.5|17862.5|3312
1625713200000|2021-07-08 03:00:00|17892|17888|17897.5|17893.5|17903|17899|17890.5|17886.5|2641
1625713500000|2021-07-08 03:05:00|17898|17894|17898.5|17894.5|17902|17898|17888.5|17884.5|1138
1625713800000|2021-07-08 03:10:00|17897.5|17893.5|17908|17904|17909|17905|17895.5|17891.5|1539
1625714100000|2021-07-08 03:15:00|17907.5|17903.5|17894.5|17890.5|17909.5|17905.5|17887.5|17883.5|1199
1625714400000|2021-07-08 03:20:00|17895|17891|17896.5|17892.5|17898.5|17894.5|17880.5|17876.5|1307
1625714700000|2021-07-08 03:25:00|17897|17893|17899.5|17895.5|17899.5|17895.5|17885.5|17881.5|497
1625715000000|2021-07-08 03:30:00|17900.5|17896.5|17916.5|17912.5|17924|17920|17899.5|17895.5|2112
1625715300000|2021-07-08 03:35:00|17916|17912|17906.7|17902.7|17917.5|17913.5|17904.7|17900.7|881
1625715600000|2021-07-08 03:40:00|17908.7|17904.7|17899.7|17895.7|17916.7|17912.7|17898.2|17894.2|1024
1625715900000|2021-07-08 03:45:00|17898.7|17894.7|17910.7|17906.7|17911.2|17907.2|17883.2|17879.2|1492
1625716200000|2021-07-08 03:50:00|17911.7|17907.7|17901.7|17897.7|17915.2|17911.2|17893.7|17889.7|1016
1625716500000|2021-07-08 03:55:00|17901.2|17897.2|17917.2|17913.2|17918.7|17914.7|17901.2|17897.2|1012
1625716800000|2021-07-08 04:00:00|17916.2|17912.2|17914.2|17910.2|17921.7|17917.7|17906.2|17902.2|1192
1625717100000|2021-07-08 04:05:00|17914.7|17910.7|17892.7|17888.7|17921.7|17917.7|17892.2|17888.2|1057
1625717400000|2021-07-08 04:10:00|17892.2|17888.2|17910.7|17906.7|17925.7|17921.7|17892.2|17888.2|1206
1625717700000|2021-07-08 04:15:00|17911.7|17907.7|17912.7|17908.7|17922.7|17918.7|17905.7|17901.7|855
1625718000000|2021-07-08 04:20:00|17911.7|17907.7|17926.2|17922.2|17941.7|17937.7|17911.7|17907.7|2774
1625718300000|2021-07-08 04:25:00|17926.7|17922.7|17925.2|17921.2|17927.2|17923.2|17917.7|17913.7|798
1625718600000|2021-07-08 04:30:00|17925.7|17921.7|17927.7|17923.7|17934.7|17930.7|17918.2|17914.2|800
1625718900000|2021-07-08 04:35:00|17927.2|17923.2|17933.7|17929.7|17934.7|17930.7|17919.7|17915.7|912
1625719200000|2021-07-08 04:40:00|17935.7|17931.7|17907.3|17903.3|17935.7|17931.7|17904.3|17900.3|1496
1625719500000|2021-07-08 04:45:00|17908.8|17904.8|17901.3|17897.3|17910.3|17906.3|17896.3|17892.3|1118
1625719800000|2021-07-08 04:50:00|17900.8|17896.8|17911.3|17907.3|17913.3|17909.3|17899.8|17895.8|729
1625720100000|2021-07-08 04:55:00|17910.8|17906.8|17912.8|17908.8|17919.3|17915.3|17909.3|17905.3|671
1625720400000|2021-07-08 05:00:00|17911.3|17907.3|17896.3|17892.3|17911.3|17907.3|17893.3|17889.3|1417
1625720700000|2021-07-08 05:05:00|17897.3|17893.3|17907.3|17903.3|17907.3|17903.3|17896.8|17892.8|773
1625721000000|2021-07-08 05:10:00|17907.8|17903.8|17899.8|17895.8|17909.3|17905.3|17894.3|17890.3|780
1625721300000|2021-07-08 05:15:00|17899.3|17895.3|17911.3|17907.3|17911.8|17907.8|17895.8|17891.8|643
1625721600000|2021-07-08 05:20:00|17912.3|17908.3|17916.3|17912.3|17925.3|17921.3|17911.8|17907.8|1141
1625721900000|2021-07-08 05:25:00|17918.3|17914.3|17924.3|17920.3|17926.3|17922.3|17916.3|17912.3|1464
1625722200000|2021-07-08 05:30:00|17924.8|17920.8|17923.4|17919.4|17927.4|17923.4|17909.9|17905.9|1762
1625722500000|2021-07-08 05:35:00|17924.4|17920.4|17916.4|17912.4|17924.4|17920.4|17910.9|17906.9|901
1625722800000|2021-07-08 05:40:00|17914.9|17910.9|17909.9|17905.9|17917.9|17913.9|17906.9|17902.9|1665
1625723100000|2021-07-08 05:45:00|17914.4|17900.4|17919.8|17905.8|17922.5|17908.5|17914|17900|0
1625723400000|2021-07-08 05:50:00|17919.2|17905.2|17925.5|17911.5|17925.8|17911.8|17916|17902|0
1625723700000|2021-07-08 05:55:00|17924.4|17910.4|17922.2|17908.2|17928|17914|17922.2|17908.2|0
1625724000000|2021-07-08 06:00:00|17921.1|17907.1|17930.6|17916.6|17932|17918|17916.7|17902.7|0
1625724300000|2021-07-08 06:05:00|17930.2|17916.2|17918.5|17904.5|17936.1|17922.1|17918.5|17904.5|0
1625724600000|2021-07-08 06:10:00|17918.8|17904.8|17903.9|17889.9|17919.9|17905.9|17903.9|17889.9|0
1625724900000|2021-07-08 06:15:00|17903.6|17889.6|17904.6|17890.6|17919.3|17905.3|17902.2|17888.2|0
1625725200000|2021-07-08 06:20:00|17906.6|17892.6|17907.2|17893.2|17911.2|17897.2|17902.1|17888.1|0
1625725500000|2021-07-08 06:25:00|17907.5|17893.5|17903.9|17889.9|17908|17894|17900.9|17886.9|0
1625725800000|2021-07-08 06:30:00|17906|17892|17901.8|17887.8|17906|17892|17897.1|17883.1|0
1625726100000|2021-07-08 06:35:00|17899.7|17885.7|17882.8|17868.8|17899.7|17885.7|17882.4|17868.4|0
1625726400000|2021-07-08 06:40:00|17882.5|17868.5|17874.7|17860.7|17886.9|17872.9|17874.2|17860.2|0
1625726700000|2021-07-08 06:45:00|17874.6|17860.6|17864.4|17850.4|17874.7|17860.7|17862.1|17848.1|0
1625727000000|2021-07-08 06:50:00|17864.5|17850.5|17872.3|17858.3|17875.5|17861.5|17862.3|17848.3|0
1625727300000|2021-07-08 06:55:00|17872.4|17858.4|17865.3|17851.3|17872.7|17858.7|17860.9|17846.9|0
1625727600000|2021-07-08 07:00:00|17865.2|17851.2|17834.9|17828.9|17865.2|17858.9|17832.9|17826.9|1881
1625727900000|2021-07-08 07:05:00|17835.4|17829.4|17840.9|17834.9|17843.4|17837.4|17816.4|17810.4|1220
1625728200000|2021-07-08 07:10:00|17841.4|17835.4|17841.9|17835.9|17849.9|17843.9|17834.9|17828.9|580
1625728500000|2021-07-08 07:15:00|17841.4|17835.4|17835.4|17829.4|17842.9|17836.9|17827.9|17821.9|666
1625728800000|2021-07-08 07:20:00|17836.4|17830.4|17831.9|17825.9|17836.4|17830.4|17820.4|17814.4|829
1625729100000|2021-07-08 07:25:00|17831.4|17825.4|17831.4|17825.4|17834.4|17828.4|17825.9|17819.9|371
1625729400000|2021-07-08 07:30:00|17830.9|17824.9|17826.4|17820.4|17830.9|17824.9|17811.4|17805.4|763
1625729700000|2021-07-08 07:35:00|17826.9|17820.9|17823.9|17817.9|17827.9|17821.9|17820.9|17814.9|375
1625730000000|2021-07-08 07:40:00|17822.9|17816.9|17812.9|17806.9|17823.4|17817.4|17811.9|17805.9|472
1625730300000|2021-07-08 07:45:00|17811.9|17805.9|17804.9|17798.9|17813.4|17807.4|17794.9|17788.9|1218
1625730600000|2021-07-08 07:50:00|17805.4|17799.4|17805.9|17799.9|17805.9|17799.9|17789.9|17783.9|762
1625730900000|2021-07-08 07:55:00|17806.9|17800.9|17816.9|17810.9|17817.9|17811.9|17805.9|17799.9|793
1625731200000|2021-07-08 08:00:00|17817.4|17811.4|17804.4|17798.4|17817.4|17811.4|17803.9|17797.9|529
1625731500000|2021-07-08 08:05:00|17804.9|17798.9|17814.9|17808.9|17815.9|17809.9|17796.9|17790.9|450
1625731800000|2021-07-08 08:10:00|17814.4|17808.4|17821.9|17815.9|17821.9|17815.9|17809.4|17803.4|425
1625732100000|2021-07-08 08:15:00|17821.4|17815.4|17821.9|17815.9|17824.9|17818.9|17817.9|17811.9|378
1625732400000|2021-07-08 08:20:00|17820.9|17814.9|17812.9|17806.9|17822.4|17816.4|17809.9|17803.9|384
1625732700000|2021-07-08 08:25:00|17811.4|17805.4|17797.4|17791.4|17811.4|17805.4|17787.9|17781.9|858
1625733000000|2021-07-08 08:30:00|17796.9|17790.9|17798.4|17792.4|17801.9|17795.9|17790.4|17784.4|417
1625733300000|2021-07-08 08:35:00|17797.9|17791.9|17803.9|17797.9|17804.9|17798.9|17793.9|17787.9|298
1625733600000|2021-07-08 08:40:00|17803.4|17797.4|17802.9|17796.9|17806.4|17800.4|17796.4|17790.4|272
1625733900000|2021-07-08 08:45:00|17802.4|17796.4|17814.4|17808.4|17814.9|17808.9|17800.4|17794.4|277
1625734200000|2021-07-08 08:50:00|17814.9|17808.9|17809.4|17803.4|17817.9|17811.9|17807.4|17801.4|292
1625734500000|2021-07-08 08:55:00|17809.9|17803.9|17813.4|17807.4|17816.4|17810.4|17808.4|17802.4|167
1625734800000|2021-07-08 09:00:00|17814.4|17808.4|17803.4|17797.4|17814.9|17808.9|17799.4|17793.4|205
1625735100000|2021-07-08 09:05:00|17803.9|17797.9|17783.4|17777.4|17805.9|17799.9|17771.4|17765.4|1436
1625735400000|2021-07-08 09:10:00|17784.4|17778.4|17781.4|17775.4|17786.9|17780.9|17771.9|17765.9|806
1625735700000|2021-07-08 09:15:00|17782.4|17776.4|17780.9|17774.9|17783.9|17777.9|17774.9|17768.9|360
1625736000000|2021-07-08 09:20:00|17779.9|17773.9|17768.9|17762.9|17779.9|17773.9|17762.4|17756.4|851
1625736300000|2021-07-08 09:25:00|17767.9|17761.9|17776.9|17770.9|17778.4|17772.4|17766.9|17760.9|361
1625736600000|2021-07-08 09:30:00|17777.4|17771.4|17788.4|17782.4|17788.9|17782.9|17777.4|17771.4|538
1625736900000|2021-07-08 09:35:00|17787.9|17781.9|17782.9|17776.9|17791.4|17785.4|17781.9|17775.9|321
1625737200000|2021-07-08 09:40:00|17783.9|17777.9|17790.9|17784.9|17794.4|17788.4|17783.4|17777.4|278
1625737500000|2021-07-08 09:45:00|17791.9|17785.9|17792.4|17786.4|17796.9|17790.9|17789.9|17783.9|243
1625737800000|2021-07-08 09:50:00|17792.9|17786.9|17787.4|17781.4|17794.4|17788.4|17782.9|17776.9|181
1625738100000|2021-07-08 09:55:00|17786.9|17780.9|17774.9|17768.9|17787.9|17781.9|17769.9|17763.9|393
1625738400000|2021-07-08 10:00:00|17773.9|17767.9|17766.4|17760.4|17775.4|17769.4|17754.9|17748.9|929
1625738700000|2021-07-08 10:05:00|17767.4|17761.4|17754.4|17748.4|17767.4|17761.4|17753.4|17747.4|539
1625739000000|2021-07-08 10:10:00|17753.9|17747.9|17753.9|17747.9|17760.9|17754.9|17745.9|17739.9|692
1625739300000|2021-07-08 10:15:00|17754.4|17748.4|17742.9|17736.9|17756.4|17750.4|17738.4|17732.4|1073
1625739600000|2021-07-08 10:20:00|17742.4|17736.4|17745.9|17739.9|17745.9|17739.9|17726.9|17720.9|1254
1625739900000|2021-07-08 10:25:00|17745.4|17739.4|17741.9|17735.9|17745.9|17739.9|17739.4|17733.4|210
1625740200000|2021-07-08 10:30:00|17740.9|17734.9|17752.9|17746.9|17753.9|17747.9|17733.4|17727.4|617
1625740500000|2021-07-08 10:35:00|17751.4|17745.4|17750.9|17744.9|17754.9|17748.9|17747.9|17741.9|270
1625740800000|2021-07-08 10:40:00|17751.9|17745.9|17744.4|17738.4|17751.9|17745.9|17734.9|17728.9|481
1625741100000|2021-07-08 10:45:00|17745.4|17739.4|17757.4|17751.4|17758.9|17752.9|17740.4|17734.4|424
1625741400000|2021-07-08 10:50:00|17756.9|17750.9|17756.4|17750.4|17760.9|17754.9|17751.9|17745.9|311
1625741700000|2021-07-08 10:55:00|17756.9|17750.9|17763.4|17757.4|17763.9|17757.9|17751.9|17745.9|399
1625742000000|2021-07-08 11:00:00|17762.9|17756.9|17759.9|17753.9|17767.9|17761.9|17759.9|17753.9|391
1625742300000|2021-07-08 11:05:00|17759.4|17753.4|17761.4|17755.4|17764.9|17758.9|17756.9|17750.9|244
1625742600000|2021-07-08 11:10:00|17760.9|17754.9|17756.9|17750.9|17762.9|17756.9|17748.9|17742.9|249
1625742900000|2021-07-08 11:15:00|17757.9|17751.9|17757.9|17751.9|17763.4|17757.4|17754.9|17748.9|264
1625743200000|2021-07-08 11:20:00|17757.4|17751.4|17762.4|17756.4|17762.9|17756.9|17755.9|17749.9|124
1625743500000|2021-07-08 11:25:00|17762.9|17756.9|17756.9|17750.9|17762.9|17756.9|17750.4|17744.4|194
1625743800000|2021-07-08 11:30:00|17755.9|17749.9|17745.9|17739.9|17756.4|17750.4|17738.4|17732.4|418
1625744100000|2021-07-08 11:35:00|17746.9|17740.9|17745.9|17739.9|17750.4|17744.4|17741.9|17735.9|147
1625744400000|2021-07-08 11:40:00|17746.4|17740.4|17750.4|17744.4|17750.4|17744.4|17741.9|17735.9|144
1625744700000|2021-07-08 11:45:00|17749.9|17743.9|17745.4|17739.4|17754.4|17748.4|17737.4|17731.4|329
1625745000000|2021-07-08 11:50:00|17745.9|17739.9|17743.9|17737.9|17748.9|17742.9|17741.9|17735.9|160
1625745300000|2021-07-08 11:55:00|17744.9|17738.9|17742.4|17736.4|17745.9|17739.9|17737.9|17731.9|119
1625745600000|2021-07-08 12:00:00|17741.9|17735.9|17735.4|17729.4|17742.9|17736.9|17732.9|17726.9|338
1625745900000|2021-07-08 12:05:00|17734.9|17728.9|17727.4|17721.4|17737.4|17731.4|17724.4|17718.4|862
1625746200000|2021-07-08 12:10:00|17728.4|17722.4|17733.9|17727.9|17733.9|17727.9|17722.4|17716.4|438
1625746500000|2021-07-08 12:15:00|17734.9|17728.9|17747.4|17741.4|17748.9|17742.9|17732.9|17726.9|586
1625746800000|2021-07-08 12:20:00|17747.9|17741.9|17753.9|17747.9|17753.9|17747.9|17742.9|17736.9|365
1625747100000|2021-07-08 12:25:00|17751.9|17745.9|17757.9|17751.9|17758.9|17752.9|17749.4|17743.4|385
1625747400000|2021-07-08 12:30:00|17756.9|17750.9|17753.9|17747.9|17761.9|17755.9|17752.9|17746.9|455
1625747700000|2021-07-08 12:35:00|17753.4|17747.4|17758.9|17752.9|17761.9|17755.9|17752.9|17746.9|258
1625748000000|2021-07-08 12:40:00|17757.9|17751.9|17758.9|17752.9|17759.9|17753.9|17753.9|17747.9|182
1625748300000|2021-07-08 12:45:00|17758.4|17752.4|17763.4|17757.4|17764.9|17758.9|17755.4|17749.4|326
1625748600000|2021-07-08 12:50:00|17762.9|17756.9|17757.9|17751.9|17762.9|17756.9|17752.4|17746.4|186
1625748900000|2021-07-08 12:55:00|17757.4|17751.4|17749.9|17743.9|17757.4|17751.4|17748.4|17742.4|190
1625749200000|2021-07-08 13:00:00|17750.9|17744.9|17752.9|17746.9|17753.9|17747.9|17746.9|17740.9|203
1625749500000|2021-07-08 13:05:00|17751.9|17745.9|17742.9|17736.9|17752.9|17746.9|17742.9|17736.9|174
1625749800000|2021-07-08 13:10:00|17741.9|17735.9|17747.9|17741.9|17751.9|17745.9|17738.4|17732.4|311
1625750100000|2021-07-08 13:15:00|17748.4|17742.4|17754.9|17748.9|17757.9|17751.9|17747.4|17741.4|215
1625750400000|2021-07-08 13:20:00|17754.4|17748.4|17755.9|17749.9|17760.9|17754.9|17753.9|17747.9|183
1625750700000|2021-07-08 13:25:00|17755.4|17749.4|17755.4|17749.4|17756.9|17750.9|17744.9|17738.9|318
1625751000000|2021-07-08 13:30:00|17754.9|17748.9|17760.9|17754.9|17771.9|17765.9|17747.9|17741.9|1107
1625751300000|2021-07-08 13:35:00|17761.9|17755.9|17764.9|17758.9|17769.9|17763.9|17756.9|17750.9|504
1625751600000|2021-07-08 13:40:00|17765.9|17759.9|17753.4|17747.4|17777.9|17771.9|17751.9|17745.9|848
1625751900000|2021-07-08 13:45:00|17752.9|17746.9|17744.9|17738.9|17753.9|17747.9|17739.9|17733.9|620
1625752200000|2021-07-08 13:50:00|17745.9|17739.9|17765.9|17759.9|17770.9|17764.9|17744.9|17738.9|740
1625752500000|2021-07-08 13:55:00|17767.4|17761.4|17773.9|17767.9|17773.9|17767.9|17755.4|17749.4|646
1625752800000|2021-07-08 14:00:00|17774.4|17768.4|17775.4|17769.4|17778.9|17772.9|17762.4|17756.4|829
1625753100000|2021-07-08 14:05:00|17776.9|17770.9|17763.9|17757.9|17778.9|17772.9|17763.9|17757.9|386
1625753400000|2021-07-08 14:10:00|17762.9|17756.9|17760.9|17754.9|17771.9|17765.9|17757.4|17751.4|474
1625753700000|2021-07-08 14:15:00|17762.4|17756.4|17760.4|17754.4|17765.4|17759.4|17756.9|17750.9|365
1625754000000|2021-07-08 14:20:00|17759.9|17753.9|17751.9|17745.9|17759.9|17753.9|17743.9|17737.9|545
1625754300000|2021-07-08 14:25:00|17752.4|17746.4|17765.9|17759.9|17767.9|17761.9|17748.9|17742.9|548
1625754600000|2021-07-08 14:30:00|17765.4|17759.4|17760.4|17754.4|17769.9|17763.9|17755.9|17749.9|347
1625754900000|2021-07-08 14:35:00|17760.9|17754.9|17756.4|17750.4|17763.9|17757.9|17749.9|17743.9|302
1625755200000|2021-07-08 14:40:00|17756.9|17750.9|17763.9|17757.9|17766.9|17760.9|17751.9|17745.9|297
1625755500000|2021-07-08 14:45:00|17762.9|17756.9|17755.9|17749.9|17766.9|17760.9|17753.4|17747.4|263
1625755800000|2021-07-08 14:50:00|17756.4|17750.4|17762.4|17756.4|17766.9|17760.9|17752.9|17746.9|293
1625756100000|2021-07-08 14:55:00|17761.9|17755.9|17749.4|17743.4|17762.4|17756.4|17748.4|17742.4|374
1625756400000|2021-07-08 15:00:00|17750.4|17744.4|17752.9|17746.9|17754.4|17748.4|17743.9|17737.9|405
1625756700000|2021-07-08 15:05:00|17753.4|17747.4|17763.9|17757.9|17764.9|17758.9|17753.4|17747.4|361
1625757000000|2021-07-08 15:10:00|17764.4|17758.4|17763.4|17757.4|17768.9|17762.9|17761.4|17755.4|239
1625757300000|2021-07-08 15:15:00|17762.9|17756.9|17767.9|17761.9|17770.9|17764.9|17758.9|17752.9|225
1625757600000|2021-07-08 15:20:00|17766.9|17760.9|17770.4|17764.4|17774.9|17768.9|17763.9|17757.9|339
1625757900000|2021-07-08 15:25:00|17770.9|17764.9|17778.9|17772.9|17785.9|17779.9|17769.9|17763.9|681
1625758200000|2021-07-08 15:30:00|17777.9|17771.9|17771.9|17765.9|17779.9|17773.9|17767.9|17761.9|362
1625758500000|2021-07-08 15:35:00|17772.4|17766.4|17782.9|17776.9|17783.9|17777.9|17765.4|17759.4|372
1625758800000|2021-07-08 15:40:00|17783.4|17777.4|17780.9|17774.9|17787.9|17781.9|17779.9|17773.9|634
1625759100000|2021-07-08 15:45:00|17781.4|17775.4|17790.9|17784.9|17790.9|17784.9|17781.4|17775.4|456
1625759400000|2021-07-08 15:50:00|17791.4|17785.4|17788.9|17782.9|17794.9|17788.9|17785.9|17779.9|377
1625759700000|2021-07-08 15:55:00|17788.4|17782.4|17789.9|17783.9|17790.9|17784.9|17785.9|17779.9|146
1625760000000|2021-07-08 16:00:00|17789.4|17783.4|17803.9|17797.9|17807.9|17801.9|17789.4|17783.4|1182
1625760300000|2021-07-08 16:05:00|17803.4|17797.4|17810.9|17804.9|17810.9|17804.9|17802.9|17796.9|500
1625760600000|2021-07-08 16:10:00|17809.9|17803.9|17803.9|17797.9|17810.9|17804.9|17800.9|17794.9|315
1625760900000|2021-07-08 16:15:00|17804.4|17798.4|17801.9|17795.9|17808.9|17802.9|17799.9|17793.9|185
1625761200000|2021-07-08 16:20:00|17801.4|17795.4|17800.9|17794.9|17808.9|17802.9|17799.9|17793.9|203
1625761500000|2021-07-08 16:25:00|17801.4|17795.4|17813.9|17807.9|17815.9|17809.9|17800.9|17794.9|324
1625761800000|2021-07-08 16:30:00|17816.4|17810.4|17818.9|17812.9|17823.9|17817.9|17814.9|17808.9|484
1625762100000|2021-07-08 16:35:00|17818.4|17812.4|17817.9|17811.9|17819.9|17813.9|17814.9|17808.9|229
1625762400000|2021-07-08 16:40:00|17818.4|17812.4|17819.4|17813.4|17819.9|17813.9|17813.9|17807.9|148
1625762700000|2021-07-08 16:45:00|17818.9|17812.9|17817.9|17811.9|17819.9|17813.9|17815.4|17809.4|90
1625763000000|2021-07-08 16:50:00|17818.4|17812.4|17818.9|17812.9|17820.9|17814.9|17812.4|17806.4|176
1625763300000|2021-07-08 16:55:00|17820.9|17814.9|17812.9|17806.9|17820.9|17814.9|17812.9|17806.9|127
1625763600000|2021-07-08 17:00:00|17811.9|17805.9|17809.9|17803.9|17816.4|17810.4|17809.4|17803.4|170
1625763900000|2021-07-08 17:05:00|17810.4|17804.4|17809.9|17803.9|17814.9|17808.9|17808.9|17802.9|77
1625764200000|2021-07-08 17:10:00|17810.4|17804.4|17800.9|17794.9|17810.9|17804.9|17800.9|17794.9|283
1625764500000|2021-07-08 17:15:00|17801.9|17795.9|17803.9|17797.9|17807.4|17801.4|17799.9|17793.9|124
1625764800000|2021-07-08 17:20:00|17802.9|17796.9|17802.9|17796.9|17805.9|17799.9|17799.9|17793.9|84
1625765100000|2021-07-08 17:25:00|17803.4|17797.4|17812.9|17806.9|17813.9|17807.9|17803.4|17797.4|121
1625765400000|2021-07-08 17:30:00|17813.4|17807.4|17814.4|17808.4|17818.9|17812.9|17811.9|17805.9|107
1625765700000|2021-07-08 17:35:00|17814.9|17808.9|17812.9|17806.9|17814.9|17808.9|17809.4|17803.4|163
1625766000000|2021-07-08 17:40:00|17813.4|17807.4|17810.9|17804.9|17815.9|17809.9|17809.9|17803.9|105
1625766300000|2021-07-08 17:45:00|17810.4|17804.4|17801.9|17795.9|17810.4|17804.4|17801.9|17795.9|100
1625766600000|2021-07-08 17:50:00|17803.4|17797.4|17799.9|17793.9|17805.4|17799.4|17799.9|17793.9|90
1625766900000|2021-07-08 17:55:00|17799.4|17793.4|17800.9|17794.9|17804.4|17798.4|17797.9|17791.9|90
1625767200000|2021-07-08 18:00:00|17801.9|17795.9|17799.4|17793.4|17802.9|17796.9|17795.9|17789.9|203
1625767500000|2021-07-08 18:05:00|17798.4|17792.4|17793.4|17787.4|17798.9|17792.9|17790.9|17784.9|215
1625767800000|2021-07-08 18:10:00|17793.9|17787.9|17802.9|17796.9|17803.9|17797.9|17793.4|17787.4|86
1625768100000|2021-07-08 18:15:00|17803.4|17797.4|17789.4|17783.4|17804.4|17798.4|17788.9|17782.9|143
1625768400000|2021-07-08 18:20:00|17788.9|17782.9|17784.9|17778.9|17792.4|17786.4|17783.9|17777.9|460
1625768700000|2021-07-08 18:25:00|17784.4|17778.4|17785.4|17779.4|17787.9|17781.9|17780.9|17774.9|239
1625769000000|2021-07-08 18:30:00|17784.4|17778.4|17787.4|17781.4|17787.4|17781.4|17779.4|17773.4|209
1625769300000|2021-07-08 18:35:00|17786.9|17780.9|17783.4|17777.4|17787.4|17781.4|17782.4|17776.4|44
1625769600000|2021-07-08 18:40:00|17783.9|17777.9|17783.9|17777.9|17786.9|17780.9|17782.4|17776.4|52
1625769900000|2021-07-08 18:45:00|17785.4|17779.4|17777.9|17771.9|17785.4|17779.4|17777.9|17771.9|73
1625770200000|2021-07-08 18:50:00|17779.4|17773.4|17779.9|17773.9|17781.4|17775.4|17777.9|17771.9|79
1625770500000|2021-07-08 18:55:00|17778.9|17772.9|17783.4|17777.4|17788.9|17782.9|17778.4|17772.4|79
1625770800000|2021-07-08 19:00:00|17782.9|17776.9|17788.4|17782.4|17792.9|17786.9|17782.9|17776.9|146
1625771100000|2021-07-08 19:05:00|17788.9|17782.9|17788.4|17782.4|17791.9|17785.9|17786.4|17780.4|60
1625771400000|2021-07-08 19:10:00|17788.9|17782.9|17784.4|17778.4|17790.9|17784.9|17783.9|17777.9|33
1625771700000|2021-07-08 19:15:00|17785.4|17779.4|17780.9|17774.9|17785.4|17779.4|17778.4|17772.4|79
1625772000000|2021-07-08 19:20:00|17781.4|17775.4|17783.4|17777.4|17784.9|17778.9|17779.4|17773.4|49
1625772300000|2021-07-08 19:25:00|17782.9|17776.9|17782.4|17776.4|17786.9|17780.9|17779.4|17773.4|70
1625772600000|2021-07-08 19:30:00|17782.9|17776.9|17785.4|17779.4|17790.9|17784.9|17781.9|17775.9|87
1625772900000|2021-07-08 19:35:00|17785.9|17779.9|17790.4|17784.4|17792.9|17786.9|17784.9|17778.9|81
1625773200000|2021-07-08 19:40:00|17790.9|17784.9|17779.4|17773.4|17790.9|17784.9|17778.4|17772.4|146
1625773500000|2021-07-08 19:45:00|17778.9|17772.9|17765.9|17759.9|17779.9|17773.9|17765.9|17759.9|583
1625773800000|2021-07-08 19:50:00|17764.9|17758.9|17775.4|17769.4|17776.4|17770.4|17761.4|17755.4|212
1625774100000|2021-07-08 19:55:00|17776.4|17770.4|17785.4|17779.4|17786.4|17780.4|17775.9|17769.9|158
1625774400000|2021-07-08 20:00:00|17786.4|17780.4|17791.4|17785.4|17793.4|17787.4|17784.4|17778.4|230
1625774700000|2021-07-08 20:05:00|17791.9|17785.9|17796.4|17790.4|17798.4|17792.4|17791.4|17785.4|124
1625775000000|2021-07-08 20:10:00|17795.9|17789.9|17800.9|17794.9|17800.9|17794.9|17795.4|17789.4|104
1625775300000|2021-07-08 20:15:00|17798.9|17792.9|17799.4|17793.4|17801.9|17795.9|17798.4|17792.4|52
1625775600000|2021-07-08 20:20:00|17800.9|17794.9|17799.4|17793.4|17803.9|17797.9|17798.4|17792.4|132
1625775900000|2021-07-08 20:25:00|17797.9|17791.9|17800.4|17794.4|17801.9|17795.9|17796.9|17790.9|68
1625776200000|2021-07-08 20:30:00|17801.9|17795.9|17803.9|17797.9|17804.9|17798.9|17801.9|17795.9|86
1625776500000|2021-07-08 20:35:00|17806.4|17800.4|17805.4|17799.4|17807.9|17801.9|17805.4|17799.4|187
1625776800000|2021-07-08 20:40:00|17806.9|17800.9|17801.9|17795.9|17806.9|17800.9|17801.4|17795.4|92
1625777100000|2021-07-08 20:45:00|17801.4|17795.4|17800.4|17794.4|17801.9|17795.9|17799.9|17793.9|43
1625777400000|2021-07-08 20:50:00|17799.9|17793.9|17799.4|17793.4|17801.9|17795.9|17798.9|17792.9|141
1625777700000|2021-07-08 20:55:00|17800.4|17794.4|17787.9|17781.9|17800.4|17794.4|17787.9|17781.9|134
1625778000000|2021-07-08 21:00:00|17794.6|17780.6|17794.4|17780.4|17795.4|17781.4|17794.2|17780.2|1
1625778300000|2021-07-08 21:05:00|17794.3|17780.3|17794.2|17780.2|17794.3|17780.3|17793.8|17779.8|0
1625778600000|2021-07-08 21:10:00|17794.3|17780.3|17794.1|17780.1|17794.8|17780.8|17793.4|17779.4|0
1625778900000|2021-07-08 21:15:00|17794.2|17780.2|17794.9|17780.9|17794.9|17780.9|17794.2|17780.2|0
1625779200000|2021-07-08 21:20:00|17795|17781|17795.3|17781.3|17795.3|17781.3|17795|17781|0
1625779500000|2021-07-08 21:25:00|17795|17781|17795|17781|17795|17781|17795|17781|0
1625779800000|2021-07-08 21:30:00|17794.9|17780.9|17794.5|17780.5|17795|17781|17794.5|17780.5|0
1625780100000|2021-07-08 21:35:00|17794.9|17780.9|17795.2|17781.2|17795.2|17781.2|17794.9|17780.9|0
1625780400000|2021-07-08 21:40:00|17795|17781|17795.1|17781.1|17795.4|17781.4|17795|17781|0
1625780700000|2021-07-08 21:45:00|17795|17781|17794.4|17780.4|17795.2|17781.2|17794.3|17780.3|0
1625781000000|2021-07-08 21:50:00|17794.5|17780.5|17795.4|17781.4|17795.4|17781.4|17794.5|17780.5|0
1625781300000|2021-07-08 21:55:00|17795.5|17781.5|17795.2|17781.2|17795.7|17781.7|17794.9|17780.9|0
1625781600000|2021-07-08 22:00:00|17795.9|17781.9|17792.7|17778.7|17796.6|17782.6|17791.3|17777.3|0
1625781900000|2021-07-08 22:05:00|17793|17779|17796.3|17782.3|17796.3|17782.3|17791.3|17777.3|0
1625782200000|2021-07-08 22:10:00|17795.9|17781.9|17794.8|17780.8|17796.3|17782.3|17794.8|17780.8|0
1625782500000|2021-07-08 22:15:00|17795.2|17781.2|17793.7|17779.7|17796.3|17782.3|17793|17779|0
1625782800000|2021-07-08 22:20:00|17794.4|17780.4|17797.1|17783.1|17797.3|17783.3|17794.4|17780.4|0
1625783100000|2021-07-08 22:25:00|17796.4|17782.4|17796.8|17782.8|17797.1|17783.1|17796.4|17782.4|0
1625783400000|2021-07-08 22:30:00|17796.4|17782.4|17791.7|17777.7|17796.4|17782.4|17791.7|17777.7|0
1625783700000|2021-07-08 22:35:00|17791|17777|17786.7|17772.7|17791|17777|17785.3|17771.3|0
1625784000000|2021-07-08 22:40:00|17786.3|17772.3|17783.5|17769.5|17786.7|17772.7|17783.5|17769.5|0
1625784300000|2021-07-08 22:45:00|17784.2|17770.2|17781.7|17767.7|17784.8|17770.8|17781.7|17767.7|0
1625784600000|2021-07-08 22:50:00|17782.1|17768.1|17784.6|17770.6|17784.6|17770.6|17781.7|17767.7|0
1625784900000|2021-07-08 22:55:00|17785|17771|17783.9|17769.9|17786.1|17772.1|17783.2|17769.2|0
1625785200000|2021-07-08 23:00:00|17783.5|17769.5|17783.9|17769.9|17783.9|17769.9|17782.5|17768.5|0
1625785500000|2021-07-08 23:05:00|17783.2|17769.2|17784.3|17770.3|17784.3|17770.3|17782.9|17768.9|0
1625785800000|2021-07-08 23:10:00|17783.6|17769.6|17784.3|17770.3|17785|17771|17782.5|17768.5|0
1625786100000|2021-07-08 23:15:00|17785|17771|17787.2|17773.2|17787.2|17773.2|17784.3|17770.3|0
1625786400000|2021-07-08 23:20:00|17786.8|17772.8|17788.6|17774.6|17790.1|17776.1|17786.8|17772.8|0
1625786700000|2021-07-08 23:25:00|17788.2|17774.2|17790|17776|17790.7|17776.7|17787.9|17773.9|0
1625787000000|2021-07-08 23:30:00|17790.7|17776.7|17787.1|17773.1|17790.7|17776.7|17786.4|17772.4|0
1625787300000|2021-07-08 23:35:00|17786.7|17772.7|17791.7|17777.7|17792.1|17778.1|17786.4|17772.4|0
1625787600000|2021-07-08 23:40:00|17791.4|17777.4|17792.1|17778.1|17792.5|17778.5|17787.8|17773.8|0
1625787900000|2021-07-08 23:45:00|17792.5|17778.5|17797.2|17783.2|17799.4|17785.4|17789.2|17775.2|0
1625788200000|2021-07-08 23:50:00|17797.9|17783.9|17792.2|17778.2|17798.6|17784.6|17791.5|17777.5|0
1625788500000|2021-07-08 23:55:00|17791.5|17777.5|17787.2|17773.2|17791.5|17777.5|17785|17771|0
1625788800000|2021-07-09 00:00:00|17787.9|17773.9|17797.4|17783.4|17800.3|17786.3|17786|17772|0
1625789100000|2021-07-09 00:05:00|17798.8|17784.8|17807.1|17793.1|17807.1|17793.1|17798.1|17784.1|0
1625789400000|2021-07-09 00:10:00|17806.4|17792.4|17802.9|17788.9|17808.6|17794.6|17802.9|17788.9|0
1625789700000|2021-07-09 00:15:00|17802.1|17788.1|17803.8|17789.8|17810.9|17796.9|17800|17786|0
1625790000000|2021-07-09 00:20:00|17803.6|17789.6|17790|17776|17804|17790|17786.7|17772.7|0
1625790300000|2021-07-09 00:25:00|17791.7|17777.7|17801.4|17787.4|17801.8|17787.8|17788.2|17774.2|0
1625790600000|2021-07-09 00:30:00|17800.3|17786.3|17789.3|17775.3|17800.3|17786.3|17788.2|17774.2|0
1625790900000|2021-07-09 00:35:00|17788.8|17774.8|17780.5|17766.5|17788.8|17774.8|17776.5|17762.5|0
1625791200000|2021-07-09 00:40:00|17780.9|17766.9|17774.2|17760.2|17783.8|17769.8|17773.2|17759.2|0
1625791500000|2021-07-09 00:45:00|17747.4|17743.4|17752.9|17748.9|17770.9|17766.9|17742.4|17738.4|4112
1625791800000|2021-07-09 00:50:00|17753.4|17749.4|17774.4|17770.4|17782.4|17778.4|17752.4|17748.4|2166
1625792100000|2021-07-09 00:55:00|17773.4|17769.4|17740.4|17736.4|17774.4|17770.4|17731.4|17727.4|2710
1625792400000|2021-07-09 01:00:00|17742.4|17738.4|17734.4|17730.4|17742.4|17738.4|17691.4|17687.4|6223
1625792700000|2021-07-09 01:05:00|17735.4|17731.4|17725.4|17721.4|17738.4|17734.4|17700.9|17696.9|3279
1625793000000|2021-07-09 01:10:00|17725.9|17721.9|17754.4|17750.4|17760.4|17756.4|17723.9|17719.9|3611
1625793300000|2021-07-09 01:15:00|17754.9|17750.9|17759.4|17755.4|17769.4|17765.4|17739.4|17735.4|3062
1625793600000|2021-07-09 01:20:00|17758.9|17754.9|17751.4|17747.4|17779.9|17775.9|17750.4|17746.4|2752
1625793900000|2021-07-09 01:25:00|17752.4|17748.4|17761.9|17757.9|17766.4|17762.4|17742.9|17738.9|1961
1625794200000|2021-07-09 01:30:00|17760.9|17756.9|17780.4|17776.4|17784.9|17780.9|17759.4|17755.4|3223
1625794500000|2021-07-09 01:35:00|17780.9|17776.9|17739.4|17735.4|17783.9|17779.9|17737.4|17733.4|3069
1625794800000|2021-07-09 01:40:00|17742.4|17738.4|17667.8|17663.8|17743.4|17739.4|17663.8|17659.8|9733
1625795100000|2021-07-09 01:45:00|17666.8|17662.8|17670.3|17666.3|17687.3|17683.3|17651.8|17647.8|5126
1625795400000|2021-07-09 01:50:00|17668.8|17664.8|17653.8|17649.8|17680.3|17676.3|17643.3|17639.3|4960
1625795700000|2021-07-09 01:55:00|17652.8|17648.8|17631.3|17627.3|17671.8|17667.8|17630.3|17626.3|4707
1625796000000|2021-07-09 02:00:00|17630.3|17626.3|17614.8|17610.8|17646.8|17642.8|17611.3|17607.3|4658
1625796300000|2021-07-09 02:05:00|17613.3|17609.3|17621.8|17617.8|17636.8|17632.8|17601.3|17597.3|3853
1625796600000|2021-07-09 02:10:00|17621.3|17617.3|17650.8|17646.8|17652.3|17648.3|17616.3|17612.3|2369
1625796900000|2021-07-09 02:15:00|17649.8|17645.8|17668.3|17664.3|17668.3|17664.3|17643.3|17639.3|2587
1625797200000|2021-07-09 02:20:00|17667.8|17663.8|17671.3|17667.3|17679.3|17675.3|17659.3|17655.3|2622
1625797500000|2021-07-09 02:25:00|17670.8|17666.8|17667.3|17663.3|17675.8|17671.8|17654.8|17650.8|1256
1625797800000|2021-07-09 02:30:00|17666.8|17662.8|17713.8|17709.8|17724.3|17720.3|17664.8|17660.8|5642
1625798100000|2021-07-09 02:35:00|17715.8|17711.8|17721.3|17717.3|17739.3|17735.3|17713.3|17709.3|2663
1625798400000|2021-07-09 02:40:00|17720.8|17716.8|17722.3|17718.3|17725.3|17721.3|17706.3|17702.3|1932
1625798700000|2021-07-09 02:45:00|17721.3|17717.3|17720.3|17716.3|17744.8|17740.8|17711.8|17707.8|2545
1625799000000|2021-07-09 02:50:00|17721.3|17717.3|17705.8|17701.8|17721.3|17717.3|17702.3|17698.3|1660
1625799300000|2021-07-09 02:55:00|17705.3|17701.3|17707.3|17703.3|17714.3|17710.3|17702.3|17698.3|842
1625799600000|2021-07-09 03:00:00|17708.8|17704.8|17719.8|17715.8|17720.3|17716.3|17699.3|17695.3|1123
1625799900000|2021-07-09 03:05:00|17720.3|17716.3|17723.8|17719.8|17731.3|17727.3|17719.8|17715.8|1232
1625800200000|2021-07-09 03:10:00|17725.3|17721.3|17720.8|17716.8|17727.8|17723.8|17711.3|17707.3|889
1625800500000|2021-07-09 03:15:00|17721.3|17717.3|17704.8|17700.8|17723.8|17719.8|17703.3|17699.3|947
1625800800000|2021-07-09 03:20:00|17705.3|17701.3|17693.8|17689.8|17705.3|17701.3|17687.3|17683.3|1484
1625801100000|2021-07-09 03:25:00|17692.8|17688.8|17681.8|17677.8|17699.8|17695.8|17680.3|17676.3|1301
1625801400000|2021-07-09 03:30:00|17682.3|17678.3|17694.3|17690.3|17699.8|17695.8|17681.3|17677.3|1317
1625801700000|2021-07-09 03:35:00|17694.8|17690.8|17698.8|17694.8|17700.3|17696.3|17689.3|17685.3|655
1625802000000|2021-07-09 03:40:00|17699.3|17695.3|17685.3|17681.3|17707.8|17703.8|17682.8|17678.8|1364
1625802300000|2021-07-09 03:45:00|17685.8|17681.8|17668.8|17664.8|17687.3|17683.3|17666.8|17662.8|1395
1625802600000|2021-07-09 03:50:00|17668.3|17664.3|17667.3|17663.3|17669.3|17665.3|17656.3|17652.3|1346
1625802900000|2021-07-09 03:55:00|17666.8|17662.8|17670.8|17666.8|17679.8|17675.8|17665.8|17661.8|873
1625803200000|2021-07-09 04:00:00|17671.3|17667.3|17668.3|17664.3|17676.3|17672.3|17660.3|17656.3|727
1625803500000|2021-07-09 04:05:00|17669.3|17665.3|17675.3|17671.3|17676.8|17672.8|17665.3|17661.3|533
1625803800000|2021-07-09 04:10:00|17674.8|17670.8|17667.8|17663.8|17686.3|17682.3|17663.3|17659.3|969
1625804100000|2021-07-09 04:15:00|17666.8|17662.8|17635.3|17631.3|17672.3|17668.3|17630.8|17626.8|2300
1625804400000|2021-07-09 04:20:00|17635.8|17631.8|17643.3|17639.3|17643.3|17639.3|17629.3|17625.3|1330
1625804700000|2021-07-09 04:25:00|17642.8|17638.8|17648.8|17644.8|17655.3|17651.3|17641.3|17637.3|1020
1625805000000|2021-07-09 04:30:00|17649.3|17645.3|17641.3|17637.3|17659.3|17655.3|17639.3|17635.3|845
1625805300000|2021-07-09 04:35:00|17642.3|17638.3|17655.8|17651.8|17662.3|17658.3|17636.3|17632.3|945
1625805600000|2021-07-09 04:40:00|17656.3|17652.3|17679.8|17675.8|17679.8|17675.8|17652.8|17648.8|1192
1625805900000|2021-07-09 04:45:00|17679.3|17675.3|17667.3|17663.3|17682.3|17678.3|17661.3|17657.3|915
1625806200000|2021-07-09 04:50:00|17669.3|17665.3|17679.3|17675.3|17690.3|17686.3|17665.3|17661.3|1460
1625806500000|2021-07-09 04:55:00|17679.8|17675.8|17666.3|17662.3|17685.3|17681.3|17662.8|17658.8|1228
1625806800000|2021-07-09 05:00:00|17665.8|17661.8|17675.8|17671.8|17681.3|17677.3|17653.3|17649.3|1834
1625807100000|2021-07-09 05:05:00|17675.3|17671.3|17701.3|17697.3|17706.8|17702.8|17675.3|17671.3|2699
1625807400000|2021-07-09 05:10:00|17701.8|17697.8|17710.3|17706.3|17721.3|17717.3|17700.8|17696.8|2577
1625807700000|2021-07-09 05:15:00|17709.3|17705.3|17722.3|17718.3|17722.8|17718.8|17704.3|17700.3|1782
1625808000000|2021-07-09 05:20:00|17721.8|17717.8|17717.8|17713.8|17725.3|17721.3|17711.8|17707.8|1440
1625808300000|2021-07-09 05:25:00|17717.3|17713.3|17722.3|17718.3|17723.3|17719.3|17712.8|17708.8|1020
1625808600000|2021-07-09 05:30:00|17721.8|17717.8|17720.8|17716.8|17727.3|17723.3|17709.3|17705.3|1862
1625808900000|2021-07-09 05:35:00|17721.3|17717.3|17724.8|17720.8|17724.8|17720.8|17718.8|17714.8|1175
1625809200000|2021-07-09 05:40:00|17725.3|17721.3|17735.8|17731.8|17740.3|17736.3|17723.3|17719.3|2760
1625809500000|2021-07-09 05:45:00|17742.2|17728.2|17744.8|17730.8|17747.3|17733.3|17737.3|17723.3|41
1625809800000|2021-07-09 05:50:00|17745.3|17731.3|17743.4|17729.4|17745.7|17731.7|17738.1|17724.1|0
1625810100000|2021-07-09 05:55:00|17742.9|17728.9|17745.3|17731.3|17750.6|17736.6|17739|17725|0
1625810400000|2021-07-09 06:00:00|17745|17731|17750.1|17736.1|17751.2|17737.2|17740.6|17726.6|0
1625810700000|2021-07-09 06:05:00|17749.9|17735.9|17751.6|17737.6|17764.7|17750.7|17749.9|17735.9|0
1625811000000|2021-07-09 06:10:00|17752.3|17738.3|17759.3|17745.3|17759.4|17745.4|17750.1|17736.1|0
1625811300000|2021-07-09 06:15:00|17759.1|17745.1|17771.7|17757.7|17781.8|17767.8|17755|17741|0
1625811600000|2021-07-09 06:20:00|17771.3|17757.3|17776|17762|17785.5|17771.5|17771.3|17757.3|0
1625811900000|2021-07-09 06:25:00|17775.8|17761.8|17791.6|17777.6|17791.6|17777.6|17774.3|17760.3|0
1625812200000|2021-07-09 06:30:00|17791.7|17777.7|17797.1|17783.1|17797.1|17783.1|17785.4|17771.4|0
1625812500000|2021-07-09 06:35:00|17795|17781|17803|17789|17804.1|17790.1|17795|17781|0
1625812800000|2021-07-09 06:40:00|17802.9|17788.9|17794.1|17780.1|17803.8|17789.8|17789.5|17775.5|0
1625813100000|2021-07-09 06:45:00|17794|17780|17788.3|17774.3|17794|17780|17786.3|17772.3|0
1625813400000|2021-07-09 06:50:00|17788.5|17774.5|17785.4|17771.4|17792.1|17778.1|17784.6|17770.6|0
1625813700000|2021-07-09 06:55:00|17785.3|17771.3|17783.4|17769.4|17789.2|17775.2|17783|17769|0
1625814000000|2021-07-09 07:00:00|17783.6|17769.6|17809.3|17803.3|17814.8|17808.8|17783.3|17769.6|2995
1625814300000|2021-07-09 07:05:00|17809.8|17803.8|17809.3|17803.3|17819.3|17813.3|17806.8|17800.8|1073
1625814600000|2021-07-09 07:10:00|17809.8|17803.8|17806.3|17800.3|17813.8|17807.8|17805.8|17799.8|497
1625814900000|2021-07-09 07:15:00|17806.8|17800.8|17807.8|17801.8|17816.8|17810.8|17806.8|17800.8|602
1625815200000|2021-07-09 07:20:00|17807.3|17801.3|17806.8|17800.8|17811.8|17805.8|17805.8|17799.8|249
1625815500000|2021-07-09 07:25:00|17806.3|17800.3|17793.8|17787.8|17806.8|17800.8|17793.8|17787.8|473
1625815800000|2021-07-09 07:30:00|17794.8|17788.8|17793.3|17787.3|17796.3|17790.3|17790.3|17784.3|494
1625816100000|2021-07-09 07:35:00|17794.3|17788.3|17800.8|17794.8|17803.3|17797.3|17794.3|17788.3|196
1625816400000|2021-07-09 07:40:00|17801.8|17795.8|17797.8|17791.8|17805.8|17799.8|17797.8|17791.8|215
1625816700000|2021-07-09 07:45:00|17798.3|17792.3|17797.3|17791.3|17800.8|17794.8|17793.8|17787.8|151
1625817000000|2021-07-09 07:50:00|17797.8|17791.8|17793.8|17787.8|17797.8|17791.8|17791.8|17785.8|199
1625817300000|2021-07-09 07:55:00|17792.8|17786.8|17786.8|17780.8|17796.3|17790.3|17782.3|17776.3|468
1625817600000|2021-07-09 08:00:00|17787.8|17781.8|17791.8|17785.8|17795.8|17789.8|17786.3|17780.3|313
1625817900000|2021-07-09 08:05:00|17792.8|17786.8|17795.8|17789.8|17800.3|17794.3|17792.8|17786.8|224
1625818200000|2021-07-09 08:10:00|17794.8|17788.8|17801.8|17795.8|17802.8|17796.8|17794.8|17788.8|338
1625818500000|2021-07-09 08:15:00|17800.8|17794.8|17791.8|17785.8|17800.8|17794.8|17790.3|17784.3|228
1625818800000|2021-07-09 08:20:00|17792.3|17786.3|17790.3|17784.3|17792.8|17786.8|17787.8|17781.8|168
1625819100000|2021-07-09 08:25:00|17789.8|17783.8|17782.8|17776.8|17790.8|17784.8|17779.8|17773.8|285
1625819400000|2021-07-09 08:30:00|17781.8|17775.8|17790.8|17784.8|17791.8|17785.8|17781.8|17775.8|133
1625819700000|2021-07-09 08:35:00|17789.8|17783.8|17787.8|17781.8|17791.3|17785.3|17785.8|17779.8|88
1625820000000|2021-07-09 08:40:00|17787.3|17781.3|17787.3|17781.3|17791.8|17785.8|17786.8|17780.8|64
1625820300000|2021-07-09 08:45:00|17787.8|17781.8|17791.8|17785.8|17791.8|17785.8|17786.8|17780.8|52
1625820600000|2021-07-09 08:50:00|17790.8|17784.8|17787.8|17781.8|17794.8|17788.8|17787.8|17781.8|120
1625820900000|2021-07-09 08:55:00|17788.3|17782.3|17788.3|17782.3|17791.3|17785.3|17783.8|17777.8|175
1625821200000|2021-07-09 09:00:00|17788.8|17782.8|17797.3|17791.3|17799.8|17793.8|17788.8|17782.8|275
1625821500000|2021-07-09 09:05:00|17796.8|17790.8|17797.3|17791.3|17798.8|17792.8|17793.8|17787.8|138
1625821800000|2021-07-09 09:10:00|17797.8|17791.8|17799.8|17793.8|17800.8|17794.8|17795.8|17789.8|193
1625822100000|2021-07-09 09:15:00|17800.3|17794.3|17805.8|17799.8|17806.8|17800.8|17800.3|17794.3|477
1625822400000|2021-07-09 09:20:00|17806.3|17800.3|17807.3|17801.3|17807.8|17801.8|17803.8|17797.8|176
1625822700000|2021-07-09 09:25:00|17806.8|17800.8|17803.8|17797.8|17810.3|17804.3|17803.8|17797.8|174
1625823000000|2021-07-09 09:30:00|17804.8|17798.8|17803.3|17797.3|17809.8|17803.8|17802.3|17796.3|120
1625823300000|2021-07-09 09:35:00|17802.8|17796.8|17796.8|17790.8|17802.8|17796.8|17796.8|17790.8|112
1625823600000|2021-07-09 09:40:00|17797.8|17791.8|17799.8|17793.8|17804.3|17798.3|17796.8|17790.8|142
1625823900000|2021-07-09 09:45:00|17799.3|17793.3|17794.3|17788.3|17799.3|17793.3|17792.8|17786.8|171
1625824200000|2021-07-09 09:50:00|17793.8|17787.8|17796.8|17790.8|17797.8|17791.8|17792.3|17786.3|94
1625824500000|2021-07-09 09:55:00|17795.8|17789.8|17793.8|17787.8|17797.3|17791.3|17793.8|17787.8|128
1625824800000|2021-07-09 10:00:00|17794.3|17788.3|17794.8|17788.8|17795.8|17789.8|17793.3|17787.3|248
1625825100000|2021-07-09 10:05:00|17794.3|17788.3|17792.8|17786.8|17795.8|17789.8|17790.8|17784.8|216
1625825400000|2021-07-09 10:10:00|17792.3|17786.3|17793.8|17787.8|17794.8|17788.8|17791.8|17785.8|72
1625825700000|2021-07-09 10:15:00|17793.3|17787.3|17799.3|17793.3|17799.3|17793.3|17791.8|17785.8|151
1625826000000|2021-07-09 10:20:00|17798.8|17792.8|17799.8|17793.8|17800.8|17794.8|17797.8|17791.8|128
1625826300000|2021-07-09 10:25:00|17799.3|17793.3|17798.8|17792.8|17801.8|17795.8|17798.8|17792.8|106
1625826600000|2021-07-09 10:30:00|17797.8|17791.8|17801.8|17795.8|17803.8|17797.8|17797.8|17791.8|75
1625826900000|2021-07-09 10:35:00|17800.8|17794.8|17802.3|17796.3|17803.8|17797.8|17800.8|17794.8|71
1625827200000|2021-07-09 10:40:00|17802.8|17796.8|17801.3|17795.3|17803.8|17797.8|17800.8|17794.8|77
1625827500000|2021-07-09 10:45:00|17800.8|17794.8|17803.8|17797.8|17803.8|17797.8|17800.8|17794.8|39
1625827800000|2021-07-09 10:50:00|17802.8|17796.8|17801.8|17795.8|17803.8|17797.8|17801.8|17795.8|69
1625828100000|2021-07-09 10:55:00|17802.3|17796.3|17801.8|17795.8|17802.3|17796.3|17799.8|17793.8|66
1625828400000|2021-07-09 11:00:00|17802.8|17796.8|17805.8|17799.8|17806.8|17800.8|17802.8|17796.8|118
1625828700000|2021-07-09 11:05:00|17806.8|17800.8|17804.8|17798.8|17806.8|17800.8|17803.3|17797.3|97
1625829000000|2021-07-09 11:10:00|17805.8|17799.8|17806.8|17800.8|17806.8|17800.8|17805.3|17799.3|89
1625829300000|2021-07-09 11:15:00|17806.3|17800.3|17809.8|17803.8|17809.8|17803.8|17806.3|17800.3|121
1625829600000|2021-07-09 11:20:00|17808.8|17802.8|17808.3|17802.3|17809.3|17803.3|17806.3|17800.3|83
1625829900000|2021-07-09 11:25:00|17808.8|17802.8|17805.3|17799.3|17808.8|17802.8|17804.8|17798.8|33
1625830200000|2021-07-09 11:30:00|17804.8|17798.8|17810.3|17804.3|17814.8|17808.8|17800.3|17794.3|356
1625830500000|2021-07-09 11:35:00|17810.8|17804.8|17809.3|17803.3|17812.3|17806.3|17806.8|17800.8|96
1625830800000|2021-07-09 11:40:00|17809.8|17803.8|17821.3|17815.3|17824.8|17818.8|17806.8|17800.8|536
1625831100000|2021-07-09 11:45:00|17822.8|17816.8|17821.8|17815.8|17822.8|17816.8|17819.8|17813.8|199
1625831400000|2021-07-09 11:50:00|17822.8|17816.8|17822.3|17816.3|17824.8|17818.8|17820.8|17814.8|169
1625831700000|2021-07-09 11:55:00|17821.8|17815.8|17825.3|17819.3|17825.8|17819.8|17820.8|17814.8|142
1625832000000|2021-07-09 12:00:00|17825.8|17819.8|17832.8|17826.8|17833.8|17827.8|17825.8|17819.8|503
1625832300000|2021-07-09 12:05:00|17833.3|17827.3|17828.8|17822.8|17834.3|17828.3|17827.8|17821.8|191
1625832600000|2021-07-09 12:10:00|17828.3|17822.3|17830.8|17824.8|17832.8|17826.8|17828.3|17822.3|128
1625832900000|2021-07-09 12:15:00|17831.8|17825.8|17826.8|17820.8|17832.8|17826.8|17826.8|17820.8|111
1625833200000|2021-07-09 12:20:00|17827.8|17821.8|17827.8|17821.8|17828.8|17822.8|17824.8|17818.8|94
1625833500000|2021-07-09 12:25:00|17828.3|17822.3|17825.8|17819.8|17828.8|17822.8|17824.8|17818.8|71
1625833800000|2021-07-09 12:30:00|17825.3|17819.3|17825.8|17819.8|17825.8|17819.8|17822.8|17816.8|102
1625834100000|2021-07-09 12:35:00|17825.3|17819.3|17821.3|17815.3|17825.8|17819.8|17819.3|17813.3|208
1625834400000|2021-07-09 12:40:00|17820.8|17814.8|17817.3|17811.3|17822.3|17816.3|17813.8|17807.8|297
1625834700000|2021-07-09 12:45:00|17816.8|17810.8|17818.3|17812.3|17818.8|17812.8|17813.8|17807.8|167
1625835000000|2021-07-09 12:50:00|17818.8|17812.8|17816.8|17810.8|17819.8|17813.8|17815.8|17809.8|180
1625835300000|2021-07-09 12:55:00|17817.3|17811.3|17815.3|17809.3|17817.8|17811.8|17813.8|17807.8|209
1625835600000|2021-07-09 13:00:00|17814.8|17808.8|17816.8|17810.8|17817.8|17811.8|17812.8|17806.8|126
1625835900000|2021-07-09 13:05:00|17815.8|17809.8|17812.8|17806.8|17816.3|17810.3|17812.8|17806.8|129
1625836200000|2021-07-09 13:10:00|17813.3|17807.3|17810.8|17804.8|17814.3|17808.3|17810.8|17804.8|96
1625836500000|2021-07-09 13:15:00|17811.8|17805.8|17808.8|17802.8|17812.8|17806.8|17808.8|17802.8|162
1625836800000|2021-07-09 13:20:00|17807.8|17801.8|17810.8|17804.8|17811.3|17805.3|17805.8|17799.8|165
1625837100000|2021-07-09 13:25:00|17811.3|17805.3|17815.8|17809.8|17815.8|17809.8|17810.8|17804.8|147
1625837400000|2021-07-09 13:30:00|17814.3|17808.3|17809.3|17803.3|17816.3|17810.3|17803.8|17797.8|440
1625837700000|2021-07-09 13:35:00|17808.8|17802.8|17812.8|17806.8|17816.8|17810.8|17804.8|17798.8|326
1625838000000|2021-07-09 13:40:00|17812.3|17806.3|17821.3|17815.3|17821.8|17815.8|17811.8|17805.8|336
1625838300000|2021-07-09 13:45:00|17821.8|17815.8|17819.3|17813.3|17822.8|17816.8|17816.3|17810.3|263
1625838600000|2021-07-09 13:50:00|17820.3|17814.3|17820.3|17814.3|17821.8|17815.8|17818.8|17812.8|130
1625838900000|2021-07-09 13:55:00|17819.8|17813.8|17823.8|17817.8|17823.8|17817.8|17818.8|17812.8|213
1625839200000|2021-07-09 14:00:00|17824.8|17818.8|17828.8|17822.8|17828.8|17822.8|17824.3|17818.3|348
1625839500000|2021-07-09 14:05:00|17829.3|17823.3|17823.3|17817.3|17829.8|17823.8|17822.8|17816.8|278
1625839800000|2021-07-09 14:10:00|17823.8|17817.8|17825.3|17819.3|17828.3|17822.3|17823.3|17817.3|151
1625840100000|2021-07-09 14:15:00|17824.8|17818.8|17831.3|17825.3|17831.8|17825.8|17824.8|17818.8|262
1625840400000|2021-07-09 14:20:00|17831.8|17825.8|17839.3|17833.3|17839.8|17833.8|17830.8|17824.8|570
1625840700000|2021-07-09 14:25:00|17838.8|17832.8|17834.8|17828.8|17839.8|17833.8|17834.8|17828.8|220
1625841000000|2021-07-09 14:30:00|17835.3|17829.3|17831.8|17825.8|17836.8|17830.8|17830.3|17824.3|214
1625841300000|2021-07-09 14:35:00|17832.3|17826.3|17840.8|17834.8|17843.3|17837.3|17831.3|17825.3|472
1625841600000|2021-07-09 14:40:00|17841.3|17835.3|17839.8|17833.8|17841.8|17835.8|17836.8|17830.8|243
1625841900000|2021-07-09 14:45:00|17840.3|17834.3|17846.3|17840.3|17848.3|17842.3|17839.8|17833.8|351
1625842200000|2021-07-09 14:50:00|17845.8|17839.8|17849.8|17843.8|17849.8|17843.8|17845.8|17839.8|226
1625842500000|2021-07-09 14:55:00|17850.3|17844.3|17845.3|17839.3|17850.3|17844.3|17843.8|17837.8|211
1625842800000|2021-07-09 15:00:00|17846.8|17840.8|17849.3|17843.3|17852.8|17846.8|17846.3|17840.3|378
1625843100000|2021-07-09 15:05:00|17848.8|17842.8|17852.3|17846.3|17852.8|17846.8|17848.3|17842.3|128
1625843400000|2021-07-09 15:10:00|17851.8|17845.8|17848.8|17842.8|17852.8|17846.8|17847.8|17841.8|144
1625843700000|2021-07-09 15:15:00|17848.3|17842.3|17850.8|17844.8|17850.8|17844.8|17847.8|17841.8|124
1625844000000|2021-07-09 15:20:00|17851.3|17845.3|17853.8|17847.8|17854.8|17848.8|17850.3|17844.3|172
1625844300000|2021-07-09 15:25:00|17853.3|17847.3|17858.8|17852.8|17859.8|17853.8|17852.8|17846.8|382
1625844600000|2021-07-09 15:30:00|17859.3|17853.3|17860.8|17854.8|17861.8|17855.8|17858.8|17852.8|279
1625844900000|2021-07-09 15:35:00|17861.3|17855.3|17867.8|17861.8|17867.8|17861.8|17860.8|17854.8|367
1625845200000|2021-07-09 15:40:00|17867.3|17861.3|17864.8|17858.8|17869.8|17863.8|17863.8|17857.8|285
1625845500000|2021-07-09 15:45:00|17865.8|17859.8|17861.8|17855.8|17866.8|17860.8|17861.8|17855.8|237
1625845800000|2021-07-09 15:50:00|17861.3|17855.3|17861.8|17855.8|17863.8|17857.8|17860.8|17854.8|124
1625846100000|2021-07-09 15:55:00|17862.3|17856.3|17860.3|17854.3|17862.8|17856.8|17857.8|17851.8|229
1625846400000|2021-07-09 16:00:00|17860.8|17854.8|17864.8|17858.8|17864.8|17858.8|17859.8|17853.8|173
1625846700000|2021-07-09 16:05:00|17865.8|17859.8|17870.3|17864.3|17873.3|17867.3|17865.8|17859.8|520
1625847000000|2021-07-09 16:10:00|17869.8|17863.8|17869.8|17863.8|17872.8|17866.8|17869.3|17863.3|135
1625847300000|2021-07-09 16:15:00|17870.3|17864.3|17871.3|17865.3|17872.8|17866.8|17870.3|17864.3|103
1625847600000|2021-07-09 16:20:00|17871.8|17865.8|17869.3|17863.3|17872.3|17866.3|17868.8|17862.8|127
1625847900000|2021-07-09 16:25:00|17869.8|17863.8|17869.3|17863.3|17870.8|17864.8|17868.8|17862.8|64
1625848200000|2021-07-09 16:30:00|17869.8|17863.8|17867.8|17861.8|17869.8|17863.8|17867.3|17861.3|73
1625848500000|2021-07-09 16:35:00|17867.3|17861.3|17872.3|17866.3|17872.8|17866.8|17866.8|17860.8|95
1625848800000|2021-07-09 16:40:00|17872.8|17866.8|17880.8|17874.8|17880.8|17874.8|17872.8|17866.8|437
1625849100000|2021-07-09 16:45:00|17879.8|17873.8|17876.8|17870.8|17879.8|17873.8|17876.3|17870.3|159
1625849400000|2021-07-09 16:50:00|17877.3|17871.3|17876.3|17870.3|17877.8|17871.8|17875.8|17869.8|61
1625849700000|2021-07-09 16:55:00|17876.8|17870.8|17872.8|17866.8|17876.8|17870.8|17872.8|17866.8|53
1625850000000|2021-07-09 17:00:00|17873.8|17867.8|17871.8|17865.8|17873.8|17867.8|17871.8|17865.8|88
1625850300000|2021-07-09 17:05:00|17871.3|17865.3|17870.8|17864.8|17871.3|17865.3|17868.8|17862.8|131
1625850600000|2021-07-09 17:10:00|17871.8|17865.8|17871.8|17865.8|17872.8|17866.8|17871.8|17865.8|41
1625850900000|2021-07-09 17:15:00|17872.3|17866.3|17878.8|17872.8|17879.3|17873.3|17871.8|17865.8|71
1625851200000|2021-07-09 17:20:00|17877.8|17871.8|17877.8|17871.8|17879.8|17873.8|17877.3|17871.3|64
1625851500000|2021-07-09 17:25:00|17878.3|17872.3|17879.8|17873.8|17884.3|17878.3|17877.3|17871.3|143
1625851800000|2021-07-09 17:30:00|17878.8|17872.8|17878.8|17872.8|17881.3|17875.3|17877.8|17871.8|57
1625852100000|2021-07-09 17:35:00|17877.8|17871.8|17880.8|17874.8|17880.8|17874.8|17875.8|17869.8|54
1625852400000|2021-07-09 17:40:00|17881.8|17875.8|17885.8|17879.8|17887.8|17881.8|17880.8|17874.8|178
1625852700000|2021-07-09 17:45:00|17886.3|17880.3|17883.8|17877.8|17887.8|17881.8|17882.8|17876.8|67
1625853000000|2021-07-09 17:50:00|17883.3|17877.3|17883.8|17877.8|17883.8|17877.8|17880.8|17874.8|52
1625853300000|2021-07-09 17:55:00|17882.8|17876.8|17883.8|17877.8|17884.8|17878.8|17881.8|17875.8|28
1625853600000|2021-07-09 18:00:00|17883.3|17877.3|17881.8|17875.8|17884.8|17878.8|17881.8|17875.8|28
1625853900000|2021-07-09 18:05:00|17882.3|17876.3|17887.8|17881.8|17888.8|17882.8|17882.3|17876.3|67
1625854200000|2021-07-09 18:10:00|17888.3|17882.3|17884.3|17878.3|17888.8|17882.8|17884.3|17878.3|24
1625854500000|2021-07-09 18:15:00|17884.8|17878.8|17885.8|17879.8|17886.3|17880.3|17883.3|17877.3|20
1625854800000|2021-07-09 18:20:00|17885.3|17879.3|17885.8|17879.8|17885.8|17879.8|17883.3|17877.3|15
1625855100000|2021-07-09 18:25:00|17886.8|17880.8|17888.8|17882.8|17889.8|17883.8|17886.8|17880.8|73
1625855400000|2021-07-09 18:30:00|17889.8|17883.8|17889.8|17883.8|17889.8|17883.8|17888.8|17882.8|41
1625855700000|2021-07-09 18:35:00|17890.3|17884.3|17888.3|17882.3|17890.8|17884.8|17887.8|17881.8|55
1625856000000|2021-07-09 18:40:00|17888.8|17882.8|17892.8|17886.8|17893.8|17887.8|17888.3|17882.3|143
1625856300000|2021-07-09 18:45:00|17893.3|17887.3|17895.8|17889.8|17896.8|17890.8|17893.3|17887.3|148
1625856600000|2021-07-09 18:50:00|17896.8|17890.8|17895.8|17889.8|17896.8|17890.8|17895.8|17889.8|93
1625856900000|2021-07-09 18:55:00|17895.3|17889.3|17897.3|17891.3|17898.8|17892.8|17895.3|17889.3|53
1625857200000|2021-07-09 19:00:00|17899.3|17893.3|17897.3|17891.3|17902.3|17896.3|17894.8|17888.8|249
1625857500000|2021-07-09 19:05:00|17896.3|17890.3|17899.3|17893.3|17899.8|17893.8|17896.3|17890.3|42
1625857800000|2021-07-09 19:10:00|17898.8|17892.8|17897.8|17891.8|17899.3|17893.3|17897.8|17891.8|7
1625858100000|2021-07-09 19:15:00|17898.3|17892.3|17898.8|17892.8|17900.3|17894.3|17897.8|17891.8|23
1625858400000|2021-07-09 19:20:00|17898.3|17892.3|17897.3|17891.3|17899.8|17893.8|17896.8|17890.8|37
1625858700000|2021-07-09 19:25:00|17897.8|17891.8|17898.3|17892.3|17898.8|17892.8|17896.8|17890.8|25
1625859000000|2021-07-09 19:30:00|17897.8|17891.8|17900.8|17894.8|17902.8|17896.8|17897.8|17891.8|116
1625859300000|2021-07-09 19:35:00|17901.3|17895.3|17902.8|17896.8|17904.8|17898.8|17901.3|17895.3|75
1625859600000|2021-07-09 19:40:00|17901.8|17895.8|17897.8|17891.8|17901.8|17895.8|17897.8|17891.8|74
1625859900000|2021-07-09 19:45:00|17896.8|17890.8|17897.8|17891.8|17897.8|17891.8|17893.8|17887.8|103
1625860200000|2021-07-09 19:50:00|17897.3|17891.3|17896.8|17890.8|17897.8|17891.8|17894.8|17888.8|57
1625860500000|2021-07-09 19:55:00|17896.3|17890.3|17897.3|17891.3|17897.8|17891.8|17893.8|17887.8|96
1625860800000|2021-07-09 20:00:00|17896.8|17890.8|17893.8|17887.8|17897.3|17891.3|17893.3|17887.3|183
1625861100000|2021-07-09 20:05:00|17893.3|17887.3|17890.8|17884.8|17894.3|17888.3|17889.8|17883.8|154
1625861400000|2021-07-09 20:10:00|17890.3|17884.3|17894.3|17888.3|17894.3|17888.3|17890.3|17884.3|69
1625861700000|2021-07-09 20:15:00|17893.8|17887.8|17890.3|17884.3|17893.8|17887.8|17889.3|17883.3|72
1625862000000|2021-07-09 20:20:00|17890.8|17884.8|17885.8|17879.8|17892.3|17886.3|17884.8|17878.8|221
1625862300000|2021-07-09 20:25:00|17885.3|17879.3|17886.8|17880.8|17889.8|17883.8|17885.3|17879.3|75
1625862600000|2021-07-09 20:30:00|17887.8|17881.8|17890.8|17884.8|17891.8|17885.8|17882.8|17876.8|133
1625862900000|2021-07-09 20:35:00|17890.3|17884.3|17889.8|17883.8|17890.8|17884.8|17889.8|17883.8|32
1625863200000|2021-07-09 20:40:00|17888.8|17882.8|17888.3|17882.3|17890.8|17884.8|17888.3|17882.3|77
1625863500000|2021-07-09 20:45:00|17887.8|17881.8|17891.8|17885.8|17891.8|17885.8|17885.3|17879.3|115
1625863800000|2021-07-09 20:50:00|17891.3|17885.3|17890.3|17884.3|17891.8|17885.8|17889.3|17883.3|110
1625864100000|2021-07-09 20:55:00|17889.8|17883.8|17891.8|17885.8|17891.8|17885.8|17888.8|17882.8|191
1626040800000|2021-07-11 22:00:00|17901|17887|17900.3|17886.3|17901|17887|17897.4|17883.4|0
1626041100000|2021-07-11 22:05:00|17901|17887|17898.1|17884.1|17901|17887|17896|17882|0
1626041400000|2021-07-11 22:10:00|17898.5|17884.5|17897.4|17883.4|17898.9|17884.9|17896|17882|0
1626041700000|2021-07-11 22:15:00|17898.1|17884.1|17901|17887|17901|17887|17897.8|17883.8|0
1626042000000|2021-07-11 22:20:00|17901.7|17887.7|17900.3|17886.3|17902.4|17888.4|17900.3|17886.3|0
1626042300000|2021-07-11 22:25:00|17901|17887|17899|17885|17901|17887|17899|17885|0
1626042600000|2021-07-11 22:30:00|17898.3|17884.3|17897.6|17883.6|17898.3|17884.3|17896.1|17882.1|0
1626042900000|2021-07-11 22:35:00|17897.9|17883.9|17908.7|17894.7|17908.7|17894.7|17897.6|17883.6|0
1626043200000|2021-07-11 22:40:00|17907.5|17893.5|17904.2|17890.2|17907.5|17893.5|17904.2|17890.2|0
1626043500000|2021-07-11 22:45:00|17905.6|17891.6|17903.3|17889.3|17905.6|17891.6|17903.3|17889.3|0
1626043800000|2021-07-11 22:50:00|17903.6|17889.6|17904.7|17890.7|17905.4|17891.4|17903.3|17889.3|0
1626044100000|2021-07-11 22:55:00|17905.1|17891.1|17903.3|17889.3|17905.4|17891.4|17902.6|17888.6|0
1626044400000|2021-07-11 23:00:00|17904|17890|17897.6|17883.6|17904|17890|17897.6|17883.6|0
1626044700000|2021-07-11 23:05:00|17897.9|17883.9|17898.3|17884.3|17899.7|17885.7|17897.6|17883.6|0
1626045000000|2021-07-11 23:10:00|17897.9|17883.9|17899.4|17885.4|17899.4|17885.4|17896.9|17882.9|0
1626045300000|2021-07-11 23:15:00|17899.7|17885.7|17897.7|17883.7|17899.7|17885.7|17896.1|17882.1|0
1626045600000|2021-07-11 23:20:00|17897.3|17883.3|17897.9|17883.9|17897.9|17883.9|17896.3|17882.3|0
1626045900000|2021-07-11 23:25:00|17898.6|17884.6|17901.4|17887.4|17901.4|17887.4|17897.9|17883.9|0
1626046200000|2021-07-11 23:30:00|17902.1|17888.1|17904.7|17890.7|17905|17891|17901.4|17887.4|0
1626046500000|2021-07-11 23:35:00|17904.3|17890.3|17904.8|17890.8|17905.5|17891.5|17904|17890|0
1626046800000|2021-07-11 23:40:00|17905.2|17891.2|17907.7|17893.7|17907.7|17893.7|17904.8|17890.8|0
1626047100000|2021-07-11 23:45:00|17908.4|17894.4|17911.3|17897.3|17911.3|17897.3|17906.3|17892.3|0
1626047400000|2021-07-11 23:50:00|17910.5|17896.5|17906.3|17892.3|17911.3|17897.3|17906.3|17892.3|0
1626047700000|2021-07-11 23:55:00|17907|17893|17906.3|17892.3|17909.8|17895.8|17906.3|17892.3|0
1626048000000|2021-07-12 00:00:00|17905.5|17891.5|17899.3|17885.3|17908.4|17894.4|17898.6|17884.6|0
1626048300000|2021-07-12 00:05:00|17900|17886|17894.7|17880.7|17902.1|17888.1|17893.3|17879.3|0
1626048600000|2021-07-12 00:10:00|17895.1|17881.1|17896.9|17882.9|17898.3|17884.3|17893.6|17879.6|0
1626048900000|2021-07-12 00:15:00|17896.2|17882.2|17895.3|17881.3|17896.9|17882.9|17887.8|17873.8|0
1626049200000|2021-07-12 00:20:00|17895.1|17881.1|17890.3|17876.3|17895.6|17881.6|17888.3|17874.3|0
1626049500000|2021-07-12 00:25:00|17890.5|17876.5|17890|17876|17892.3|17878.3|17886.6|17872.6|0
1626049800000|2021-07-12 00:30:00|17890.4|17876.4|17892.2|17878.2|17894.8|17880.8|17890|17876|0
1626050100000|2021-07-12 00:35:00|17892.1|17878.1|17892.2|17878.2|17898.8|17884.8|17891.7|17877.7|0
1626050400000|2021-07-12 00:40:00|17891.7|17877.7|17889.7|17875.7|17893.1|17879.1|17885.9|17871.9|0
1626050700000|2021-07-12 00:45:00|17921.3|17917.3|17923.8|17919.8|17931.8|17927.8|17910.3|17906.3|4177
1626051000000|2021-07-12 00:50:00|17924.8|17920.8|17934.3|17930.3|17940.3|17936.3|17921.8|17917.8|1441
1626051300000|2021-07-12 00:55:00|17934.8|17930.8|17961.8|17957.8|17961.8|17957.8|17934.3|17930.3|1959
1626051600000|2021-07-12 01:00:00|17963.3|17959.3|17988.3|17984.3|17989.8|17985.8|17947.3|17943.3|6047
1626051900000|2021-07-12 01:05:00|17989.8|17985.8|17991.8|17987.8|18007.3|18003.3|17981.3|17977.3|5141
1626052200000|2021-07-12 01:10:00|17991.3|17987.3|18016.8|18012.8|18016.8|18012.8|17987.8|17983.8|3867
1626052500000|2021-07-12 01:15:00|18017.3|18013.3|18011.8|18007.8|18023.3|18019.3|18001.3|17997.3|3906
1626052800000|2021-07-12 01:20:00|18010.8|18006.8|17993.3|17989.3|18014.8|18010.8|17959.8|17955.8|5151
1626053100000|2021-07-12 01:25:00|17997.3|17993.3|18023.3|18019.3|18029.3|18025.3|17985.8|17981.8|4157
1626053400000|2021-07-12 01:30:00|18024.3|18020.3|18030.3|18026.3|18033.8|18029.8|18015.8|18011.8|3569
1626053700000|2021-07-12 01:35:00|18030.8|18026.8|18018.8|18014.8|18033.3|18029.3|18004.8|18000.8|3008
1626054000000|2021-07-12 01:40:00|18019.3|18015.3|18013.3|18009.3|18021.8|18017.8|18007.3|18003.3|1348
1626054300000|2021-07-12 01:45:00|18012.8|18008.8|17966.8|17962.8|18022.3|18018.3|17939.8|17935.8|6752
1626054600000|2021-07-12 01:50:00|17966.3|17962.3|17947.3|17943.3|17972.8|17968.8|17941.8|17937.8|3641
1626054900000|2021-07-12 01:55:00|17946.3|17942.3|17952.8|17948.8|17964.3|17960.3|17935.3|17931.3|2721
1626055200000|2021-07-12 02:00:00|17949.8|17945.8|17906.8|17902.8|17952.8|17948.8|17895.3|17891.3|7586
1626055500000|2021-07-12 02:05:00|17905.8|17901.8|17946.8|17942.8|17948.3|17944.3|17902.3|17898.3|3170
1626055800000|2021-07-12 02:10:00|17945.3|17941.3|17943.8|17939.8|17948.8|17944.8|17927.8|17923.8|1466
1626056100000|2021-07-12 02:15:00|17942.8|17938.8|17944.8|17940.8|17952.8|17948.8|17932.8|17928.8|1555
1626056400000|2021-07-12 02:20:00|17945.3|17941.3|17944.8|17940.8|17966.3|17962.3|17941.8|17937.8|2107
1626056700000|2021-07-12 02:25:00|17946.3|17942.3|17947.8|17943.8|17958.8|17954.8|17940.3|17936.3|1003
1626057000000|2021-07-12 02:30:00|17946.8|17942.8|17924.6|17920.6|17957.8|17953.8|17923.6|17919.6|1029
1626057300000|2021-07-12 02:35:00|17923.6|17919.6|17915.6|17911.6|17928.1|17924.1|17913.1|17909.1|1616
1626057600000|2021-07-12 02:40:00|17915.1|17911.1|17929.1|17925.1|17936.1|17932.1|17908.6|17904.6|1496
1626057900000|2021-07-12 02:45:00|17927.1|17923.1|17936.1|17932.1|17941.1|17937.1|17927.1|17923.1|944
1626058200000|2021-07-12 02:50:00|17935.1|17931.1|17937.1|17933.1|17942.1|17938.1|17925.1|17921.1|965
1626058500000|2021-07-12 02:55:00|17937.6|17933.6|17948.1|17944.1|17948.1|17944.1|17932.6|17928.6|798
1626058800000|2021-07-12 03:00:00|17944.1|17940.1|17935.6|17931.6|17945.1|17941.1|17914.1|17910.1|1479
1626059100000|2021-07-12 03:05:00|17936.6|17932.6|17925.1|17921.1|17937.6|17933.6|17915.1|17911.1|909
1626059400000|2021-07-12 03:10:00|17926.1|17922.1|17922.1|17918.1|17939.1|17935.1|17919.1|17915.1|951
1626059700000|2021-07-12 03:15:00|17921.6|17917.6|17923.1|17919.1|17930.6|17926.6|17917.1|17913.1|606
1626060000000|2021-07-12 03:20:00|17918.1|17914.1|17896.1|17892.1|17921.1|17917.1|17896.1|17892.1|2486
1626060300000|2021-07-12 03:25:00|17895.6|17891.6|17880.1|17876.1|17895.6|17891.6|17857.6|17853.6|5562
1626060600000|2021-07-12 03:30:00|17879.1|17875.1|17880.1|17876.1|17890.1|17886.1|17876.1|17872.1|1273
1626060900000|2021-07-12 03:35:00|17879.6|17875.6|17857.1|17853.1|17882.1|17878.1|17846.6|17842.6|2940
1626061200000|2021-07-12 03:40:00|17856.6|17852.6|17864.6|17860.6|17868.1|17864.1|17838.1|17834.1|3131
1626061500000|2021-07-12 03:45:00|17863.6|17859.6|17870.1|17866.1|17883.1|17879.1|17859.6|17855.6|1982
1626061800000|2021-07-12 03:50:00|17868.1|17864.1|17875.6|17871.6|17882.1|17878.1|17865.1|17861.1|995
1626062100000|2021-07-12 03:55:00|17875.1|17871.1|17886.1|17882.1|17887.1|17883.1|17875.1|17871.1|811
1626062400000|2021-07-12 04:00:00|17885.6|17881.6|17898.6|17894.6|17900.1|17896.1|17882.6|17878.6|1586
1626062700000|2021-07-12 04:05:00|17898.1|17894.1|17889.1|17885.1|17898.6|17894.6|17885.1|17881.1|685
1626063000000|2021-07-12 04:10:00|17888.6|17884.6|17887.1|17883.1|17898.1|17894.1|17886.1|17882.1|720
1626063300000|2021-07-12 04:15:00|17887.6|17883.6|17884.1|17880.1|17887.6|17883.6|17868.1|17864.1|1093
1626063600000|2021-07-12 04:20:00|17883.1|17879.1|17885.6|17881.6|17897.1|17893.1|17873.6|17869.6|876
1626063900000|2021-07-12 04:25:00|17884.6|17880.6|17896.1|17892.1|17902.1|17898.1|17883.1|17879.1|898
1626064200000|2021-07-12 04:30:00|17895.1|17891.1|17894.6|17890.6|17901.1|17897.1|17889.1|17885.1|627
1626064500000|2021-07-12 04:35:00|17894.1|17890.1|17890.1|17886.1|17906.1|17902.1|17879.1|17875.1|1190
1626064800000|2021-07-12 04:40:00|17891.1|17887.1|17910.6|17906.6|17910.6|17906.6|17886.1|17882.1|997
1626065100000|2021-07-12 04:45:00|17912.1|17908.1|17905.1|17901.1|17913.6|17909.6|17899.1|17895.1|973
1626065400000|2021-07-12 04:50:00|17905.6|17901.6|17908.6|17904.6|17913.6|17909.6|17900.1|17896.1|1099
1626065700000|2021-07-12 04:55:00|17909.1|17905.1|17920.1|17916.1|17920.1|17916.1|17903.1|17899.1|925
1626066000000|2021-07-12 05:00:00|17921.1|17917.1|17928.1|17924.1|17930.6|17926.6|17917.1|17913.1|1745
1626066300000|2021-07-12 05:05:00|17928.6|17924.6|17929.1|17925.1|17932.1|17928.1|17922.1|17918.1|969
1626066600000|2021-07-12 05:10:00|17929.6|17925.6|17925.6|17921.6|17935.1|17931.1|17923.1|17919.1|793
1626066900000|2021-07-12 05:15:00|17925.1|17921.1|17918.1|17914.1|17926.6|17922.6|17916.1|17912.1|924
1626067200000|2021-07-12 05:20:00|17917.6|17913.6|17926.1|17922.1|17930.1|17926.1|17917.6|17913.6|992
1626067500000|2021-07-12 05:25:00|17926.6|17922.6|17906.6|17902.6|17927.6|17923.6|17905.1|17901.1|1520
1626067800000|2021-07-12 05:30:00|17904.6|17900.6|17886.6|17882.6|17906.6|17902.6|17884.6|17880.6|2229
1626068100000|2021-07-12 05:35:00|17887.1|17883.1|17889.6|17885.6|17893.6|17889.6|17887.1|17883.1|861
1626068400000|2021-07-12 05:40:00|17890.1|17886.1|17890.6|17886.6|17895.1|17891.1|17889.1|17885.1|2193
1626068700000|2021-07-12 05:45:00|17897.1|17883.1|17897.8|17883.8|17900|17886|17897.1|17883.1|1
1626069000000|2021-07-12 05:50:00|17898.2|17884.2|17899.1|17885.1|17900|17886|17896|17882|0
1626069300000|2021-07-12 05:55:00|17899.6|17885.6|17919.8|17905.8|17920.7|17906.7|17899.1|17885.1|0
1626069600000|2021-07-12 06:00:00|17919.3|17905.3|17928.8|17914.8|17930.2|17916.2|17918|17904|0
1626069900000|2021-07-12 06:05:00|17929.1|17915.1|17926.9|17912.9|17933.7|17919.7|17925.8|17911.8|0
1626070200000|2021-07-12 06:10:00|17925.8|17911.8|17922.2|17908.2|17929.5|17915.5|17922.2|17908.2|0
1626070500000|2021-07-12 06:15:00|17921.6|17907.6|17931.3|17917.3|17938.9|17924.9|17919.2|17905.2|0
1626070800000|2021-07-12 06:20:00|17931.1|17917.1|17941.9|17927.9|17942.3|17928.3|17930.3|17916.3|0
1626071100000|2021-07-12 06:25:00|17941.6|17927.6|17941.9|17927.9|17944.2|17930.2|17938.8|17924.8|0
1626071400000|2021-07-12 06:30:00|17942|17928|17948.1|17934.1|17949.3|17935.3|17939.2|17925.2|0
1626071700000|2021-07-12 06:35:00|17948.5|17934.5|17949.3|17935.3|17949.7|17935.7|17943.6|17929.6|0
1626072000000|2021-07-12 06:40:00|17949.4|17935.4|17939.2|17925.2|17952.1|17938.1|17938.7|17924.7|0
1626072300000|2021-07-12 06:45:00|17939.3|17925.3|17940.3|17926.3|17940.7|17926.7|17938.5|17924.5|0
1626072600000|2021-07-12 06:50:00|17940.7|17926.7|17939.3|17925.3|17946.2|17932.2|17939.3|17925.3|0
1626072900000|2021-07-12 06:55:00|17939.7|17925.7|17933.2|17919.2|17939.7|17925.7|17932|17918|0
1626073200000|2021-07-12 07:00:00|17907.1|17901.1|17911.1|17905.1|17911.1|17905.1|17893.1|17887.1|616
1626073500000|2021-07-12 07:05:00|17910.1|17904.1|17909.6|17903.6|17911.6|17905.6|17908.1|17902.1|246
1626073800000|2021-07-12 07:10:00|17909.1|17903.1|17911.1|17905.1|17911.1|17905.1|17906.6|17900.6|151
1626074100000|2021-07-12 07:15:00|17910.6|17904.6|17907.1|17901.1|17915.1|17909.1|17907.1|17901.1|410
1626074400000|2021-07-12 07:20:00|17906.1|17900.1|17898.1|17892.1|17906.1|17900.1|17895.1|17889.1|230
1626074700000|2021-07-12 07:25:00|17897.1|17891.1|17897.1|17891.1|17901.6|17895.6|17893.1|17887.1|154
1626075000000|2021-07-12 07:30:00|17895.1|17889.1|17895.1|17889.1|17898.1|17892.1|17893.1|17887.1|138
1626075300000|2021-07-12 07:35:00|17895.6|17889.6|17880.6|17874.6|17898.1|17892.1|17880.6|17874.6|330
1626075600000|2021-07-12 07:40:00|17881.1|17875.1|17879.1|17873.1|17884.1|17878.1|17878.1|17872.1|392
1626075900000|2021-07-12 07:45:00|17878.1|17872.1|17884.1|17878.1|17885.6|17879.6|17875.1|17869.1|412
1626076200000|2021-07-12 07:50:00|17883.1|17877.1|17878.1|17872.1|17883.1|17877.1|17875.1|17869.1|286
1626076500000|2021-07-12 07:55:00|17878.6|17872.6|17881.1|17875.1|17883.1|17877.1|17878.1|17872.1|169
1626076800000|2021-07-12 08:00:00|17880.6|17874.6|17889.1|17883.1|17889.1|17883.1|17877.6|17871.6|236
1626077100000|2021-07-12 08:05:00|17889.6|17883.6|17899.1|17893.1|17899.1|17893.1|17888.6|17882.6|368
1626077400000|2021-07-12 08:10:00|17899.6|17893.6|17898.1|17892.1|17901.1|17895.1|17896.1|17890.1|315
1626077700000|2021-07-12 08:15:00|17897.6|17891.6|17903.1|17897.1|17904.1|17898.1|17897.6|17891.6|207
1626078000000|2021-07-12 08:20:00|17903.6|17897.6|17900.1|17894.1|17904.1|17898.1|17898.1|17892.1|93
1626078300000|2021-07-12 08:25:00|17901.1|17895.1|17899.1|17893.1|17901.6|17895.6|17898.1|17892.1|61
1626078600000|2021-07-12 08:30:00|17899.6|17893.6|17897.1|17891.1|17900.1|17894.1|17895.1|17889.1|96
1626078900000|2021-07-12 08:35:00|17898.1|17892.1|17900.1|17894.1|17901.6|17895.6|17897.1|17891.1|64
1626079200000|2021-07-12 08:40:00|17900.6|17894.6|17901.1|17895.1|17901.1|17895.1|17896.6|17890.6|45
1626079500000|2021-07-12 08:45:00|17901.6|17895.6|17909.1|17903.1|17909.1|17903.1|17899.6|17893.6|185
1626079800000|2021-07-12 08:50:00|17908.6|17902.6|17908.1|17902.1|17909.6|17903.6|17905.1|17899.1|111
1626080100000|2021-07-12 08:55:00|17907.1|17901.1|17907.1|17901.1|17909.1|17903.1|17906.6|17900.6|71
1626080400000|2021-07-12 09:00:00|17907.6|17901.6|17901.1|17895.1|17908.1|17902.1|17899.1|17893.1|167
1626080700000|2021-07-12 09:05:00|17901.6|17895.6|17899.1|17893.1|17903.1|17897.1|17898.1|17892.1|40
1626081000000|2021-07-12 09:10:00|17898.6|17892.6|17902.1|17896.1|17902.1|17896.1|17895.1|17889.1|109
1626081300000|2021-07-12 09:15:00|17901.1|17895.1|17896.6|17890.6|17902.1|17896.1|17895.1|17889.1|62
1626081600000|2021-07-12 09:20:00|17896.1|17890.1|17898.1|17892.1|17898.1|17892.1|17891.1|17885.1|171
1626081900000|2021-07-12 09:25:00|17897.1|17891.1|17897.1|17891.1|17899.6|17893.6|17895.1|17889.1|92
1626082200000|2021-07-12 09:30:00|17896.6|17890.6|17903.1|17897.1|17904.1|17898.1|17896.6|17890.6|116
1626082500000|2021-07-12 09:35:00|17902.6|17896.6|17903.1|17897.1|17906.1|17900.1|17902.1|17896.1|99
1626082800000|2021-07-12 09:40:00|17902.6|17896.6|17899.1|17893.1|17903.1|17897.1|17899.1|17893.1|46
1626083100000|2021-07-12 09:45:00|17898.6|17892.6|17900.1|17894.1|17901.1|17895.1|17897.1|17891.1|44
1626083400000|2021-07-12 09:50:00|17899.6|17893.6|17900.1|17894.1|17900.1|17894.1|17896.1|17890.1|71
1626083700000|2021-07-12 09:55:00|17899.1|17893.1|17897.1|17891.1|17900.1|17894.1|17896.1|17890.1|25
1626084000000|2021-07-12 10:00:00|17896.6|17890.6|17896.6|17890.6|17897.1|17891.1|17892.1|17886.1|128
1626084300000|2021-07-12 10:05:00|17897.1|17891.1|17890.6|17884.6|17898.1|17892.1|17890.6|17884.6|73
1626084600000|2021-07-12 10:10:00|17891.1|17885.1|17882.1|17876.1|17891.1|17885.1|17880.1|17874.1|364
1626084900000|2021-07-12 10:15:00|17881.1|17875.1|17888.1|17882.1|17889.1|17883.1|17879.1|17873.1|155
1626085200000|2021-07-12 10:20:00|17888.6|17882.6|17886.6|17880.6|17889.1|17883.1|17885.1|17879.1|93
1626085500000|2021-07-12 10:25:00|17886.1|17880.1|17892.6|17886.6|17893.6|17887.6|17886.1|17880.1|71
1626085800000|2021-07-12 10:30:00|17892.1|17886.1|17895.6|17889.6|17897.6|17891.6|17886.1|17880.1|167
1626086100000|2021-07-12 10:35:00|17896.1|17890.1|17893.1|17887.1|17897.1|17891.1|17892.6|17886.6|55
1626086400000|2021-07-12 10:40:00|17893.6|17887.6|17895.6|17889.6|17897.1|17891.1|17893.6|17887.6|47
1626086700000|2021-07-12 10:45:00|17894.6|17888.6|17895.6|17889.6|17895.6|17889.6|17890.1|17884.1|91
1626087000000|2021-07-12 10:50:00|17894.6|17888.6|17896.6|17890.6|17897.1|17891.1|17893.1|17887.1|40
1626087300000|2021-07-12 10:55:00|17897.1|17891.1|17888.6|17882.6|17897.1|17891.1|17888.1|17882.1|80
1626087600000|2021-07-12 11:00:00|17889.1|17883.1|17896.6|17890.6|17898.1|17892.1|17887.6|17881.6|120
1626087900000|2021-07-12 11:05:00|17897.1|17891.1|17900.6|17894.6|17903.1|17897.1|17896.6|17890.6|168
1626088200000|2021-07-12 11:10:00|17900.1|17894.1|17899.6|17893.6|17904.1|17898.1|17898.1|17892.1|124
1626088500000|2021-07-12 11:15:00|17899.1|17893.1|17899.6|17893.6|17902.1|17896.1|17898.1|17892.1|33
1626088800000|2021-07-12 11:20:00|17900.1|17894.1|17903.1|17897.1|17904.1|17898.1|17900.1|17894.1|53
1626089100000|2021-07-12 11:25:00|17902.1|17896.1|17903.6|17897.6|17905.1|17899.1|17902.1|17896.1|50
1626089400000|2021-07-12 11:30:00|17904.1|17898.1|17902.6|17896.6|17905.1|17899.1|17902.1|17896.1|54
1626089700000|2021-07-12 11:35:00|17902.1|17896.1|17912.1|17906.1|17915.6|17909.6|17901.1|17895.1|313
1626090000000|2021-07-12 11:40:00|17911.1|17905.1|17913.6|17907.6|17915.1|17909.1|17906.1|17900.1|252
1626090300000|2021-07-12 11:45:00|17913.1|17907.1|17915.1|17909.1|17915.6|17909.6|17911.6|17905.6|124
1626090600000|2021-07-12 11:50:00|17914.6|17908.6|17908.1|17902.1|17914.6|17908.6|17908.1|17902.1|115
1626090900000|2021-07-12 11:55:00|17908.6|17902.6|17909.6|17903.6|17911.1|17905.1|17907.1|17901.1|46
1626091200000|2021-07-12 12:00:00|17909.1|17903.1|17907.6|17901.6|17912.1|17906.1|17907.1|17901.1|62
1626091500000|2021-07-12 12:05:00|17908.1|17902.1|17909.1|17903.1|17910.1|17904.1|17907.6|17901.6|28
1626091800000|2021-07-12 12:10:00|17909.6|17903.6|17911.6|17905.6|17913.1|17907.1|17908.1|17902.1|54
1626092100000|2021-07-12 12:15:00|17911.1|17905.1|17911.6|17905.6|17912.6|17906.6|17909.1|17903.1|26
1626092400000|2021-07-12 12:20:00|17912.1|17906.1|17917.6|17911.6|17920.1|17914.1|17911.6|17905.6|255
1626092700000|2021-07-12 12:25:00|17918.1|17912.1|17913.1|17907.1|17918.1|17912.1|17913.1|17907.1|74
1626093000000|2021-07-12 12:30:00|17912.1|17906.1|17914.6|17908.6|17915.6|17909.6|17911.1|17905.1|47
1626093300000|2021-07-12 12:35:00|17915.6|17909.6|17917.1|17911.1|17917.1|17911.1|17914.6|17908.6|46
1626093600000|2021-07-12 12:40:00|17916.6|17910.6|17919.1|17913.1|17921.1|17915.1|17914.1|17908.1|143
1626093900000|2021-07-12 12:45:00|17919.6|17913.6|17920.1|17914.1|17921.1|17915.1|17918.1|17912.1|86
1626094200000|2021-07-12 12:50:00|17919.1|17913.1|17919.1|17913.1|17919.6|17913.6|17917.6|17911.6|87
1626094500000|2021-07-12 12:55:00|17918.6|17912.6|17925.6|17919.6|17926.1|17920.1|17918.1|17912.1|211
1626094800000|2021-07-12 13:00:00|17926.1|17920.1|17927.1|17921.1|17929.6|17923.6|17925.1|17919.1|297
1626095100000|2021-07-12 13:05:00|17928.1|17922.1|17926.1|17920.1|17928.6|17922.6|17923.1|17917.1|89
1626095400000|2021-07-12 13:10:00|17925.6|17919.6|17925.1|17919.1|17928.1|17922.1|17924.1|17918.1|46
1626095700000|2021-07-12 13:15:00|17924.1|17918.1|17922.1|17916.1|17924.1|17918.1|17921.1|17915.1|72
1626096000000|2021-07-12 13:20:00|17921.1|17915.1|17922.6|17916.6|17924.1|17918.1|17921.1|17915.1|36
1626096300000|2021-07-12 13:25:00|17923.1|17917.1|17923.1|17917.1|17924.1|17918.1|17922.1|17916.1|24
1626096600000|2021-07-12 13:30:00|17924.6|17918.6|17916.1|17910.1|17925.1|17919.1|17913.1|17907.1|577
1626096900000|2021-07-12 13:35:00|17915.6|17909.6|17914.1|17908.1|17926.1|17920.1|17913.1|17907.1|373
1626097200000|2021-07-12 13:40:00|17914.6|17908.6|17920.1|17914.1|17920.6|17914.6|17908.1|17902.1|360
1626097500000|2021-07-12 13:45:00|17921.1|17915.1|17924.1|17918.1|17925.1|17919.1|17918.1|17912.1|254
1626097800000|2021-07-12 13:50:00|17923.1|17917.1|17932.1|17926.1|17939.6|17933.6|17918.1|17912.1|714
1626098100000|2021-07-12 13:55:00|17933.1|17927.1|17933.1|17927.1|17936.1|17930.1|17929.1|17923.1|431
1626098400000|2021-07-12 14:00:00|17934.1|17928.1|17930.6|17924.6|17934.6|17928.6|17924.6|17918.6|309
1626098700000|2021-07-12 14:05:00|17931.1|17925.1|17930.1|17924.1|17932.1|17926.1|17926.1|17920.1|133
1626099000000|2021-07-12 14:10:00|17929.6|17923.6|17924.1|17918.1|17930.1|17924.1|17923.1|17917.1|186
1626099300000|2021-07-12 14:15:00|17925.1|17919.1|17925.1|17919.1|17928.1|17922.1|17923.1|17917.1|124
1626099600000|2021-07-12 14:20:00|17924.6|17918.6|17923.1|17917.1|17927.1|17921.1|17920.1|17914.1|168
1626099900000|2021-07-12 14:25:00|17923.6|17917.6|17932.1|17926.1|17934.1|17928.1|17923.1|17917.1|179
1626100200000|2021-07-12 14:30:00|17933.1|17927.1|17945.1|17939.1|17946.1|17940.1|17933.1|17927.1|679
1626100500000|2021-07-12 14:35:00|17945.6|17939.6|17946.1|17940.1|17949.1|17943.1|17943.1|17937.1|350
1626100800000|2021-07-12 14:40:00|17945.6|17939.6|17955.1|17949.1|17955.6|17949.6|17945.6|17939.6|520
1626101100000|2021-07-12 14:45:00|17955.6|17949.6|17949.6|17943.6|17956.1|17950.1|17946.1|17940.1|239
1626101400000|2021-07-12 14:50:00|17949.1|17943.1|17949.1|17943.1|17952.1|17946.1|17947.6|17941.6|148
1626101700000|2021-07-12 14:55:00|17949.6|17943.6|17951.6|17945.6|17955.1|17949.1|17949.6|17943.6|202
1626102000000|2021-07-12 15:00:00|17952.1|17946.1|17949.1|17943.1|17955.1|17949.1|17948.6|17942.6|185
1626102300000|2021-07-12 15:05:00|17950.1|17944.1|17952.1|17946.1|17953.6|17947.6|17949.6|17943.6|125
1626102600000|2021-07-12 15:10:00|17952.6|17946.6|17951.6|17945.6|17955.1|17949.1|17951.1|17945.1|83
1626102900000|2021-07-12 15:15:00|17951.1|17945.1|17950.6|17944.6|17953.1|17947.1|17950.1|17944.1|76
1626103200000|2021-07-12 15:20:00|17951.1|17945.1|17951.1|17945.1|17951.1|17945.1|17947.1|17941.1|182
1626103500000|2021-07-12 15:25:00|17949.6|17943.6|17949.6|17943.6|17951.1|17945.1|17949.1|17943.1|58
1626103800000|2021-07-12 15:30:00|17950.1|17944.1|17948.6|17942.6|17950.1|17944.1|17947.1|17941.1|105
1626104100000|2021-07-12 15:35:00|17949.1|17943.1|17946.1|17940.1|17949.1|17943.1|17944.1|17938.1|143
1626104400000|2021-07-12 15:40:00|17945.1|17939.1|17946.1|17940.1|17946.1|17940.1|17943.6|17937.6|67
1626104700000|2021-07-12 15:45:00|17947.1|17941.1|17948.1|17942.1|17950.1|17944.1|17947.1|17941.1|132
1626105000000|2021-07-12 15:50:00|17947.1|17941.1|17951.1|17945.1|17952.1|17946.1|17947.1|17941.1|89
1626105300000|2021-07-12 15:55:00|17952.1|17946.1|17960.6|17954.6|17961.6|17955.6|17952.1|17946.1|437
1626105600000|2021-07-12 16:00:00|17961.1|17955.1|17965.1|17959.1|17966.1|17960.1|17960.6|17954.6|433
1626105900000|2021-07-12 16:05:00|17964.1|17958.1|17961.6|17955.6|17966.1|17960.1|17960.1|17954.1|202
1626106200000|2021-07-12 16:10:00|17963.1|17957.1|17960.6|17954.6|17963.1|17957.1|17959.1|17953.1|95
1626106500000|2021-07-12 16:15:00|17960.1|17954.1|17963.1|17957.1|17963.1|17957.1|17960.1|17954.1|36
1626106800000|2021-07-12 16:20:00|17964.1|17958.1|17961.1|17955.1|17968.1|17962.1|17960.6|17954.6|164
1626107100000|2021-07-12 16:25:00|17961.6|17955.6|17961.1|17955.1|17961.6|17955.6|17958.1|17952.1|89
1626107400000|2021-07-12 16:30:00|17962.1|17956.1|17966.1|17960.1|17967.6|17961.6|17961.6|17955.6|114
1626107700000|2021-07-12 16:35:00|17965.6|17959.6|17963.6|17957.6|17966.1|17960.1|17963.1|17957.1|26
1626108000000|2021-07-12 16:40:00|17964.1|17958.1|17964.1|17958.1|17966.1|17960.1|17963.6|17957.6|24
1626108300000|2021-07-12 16:45:00|17964.6|17958.6|17967.1|17961.1|17967.1|17961.1|17964.1|17958.1|42
1626108600000|2021-07-12 16:50:00|17966.1|17960.1|17963.1|17957.1|17966.1|17960.1|17962.1|17956.1|70
1626108900000|2021-07-12 16:55:00|17962.1|17956.1|17964.1|17958.1|17965.1|17959.1|17962.1|17956.1|63
1626109200000|2021-07-12 17:00:00|17964.6|17958.6|17964.1|17958.1|17966.1|17960.1|17962.1|17956.1|85
1626109500000|2021-07-12 17:05:00|17963.6|17957.6|17962.1|17956.1|17964.1|17958.1|17961.1|17955.1|49
1626109800000|2021-07-12 17:10:00|17962.6|17956.6|17961.1|17955.1|17963.6|17957.6|17960.1|17954.1|24
1626110100000|2021-07-12 17:15:00|17961.6|17955.6|17964.1|17958.1|17964.1|17958.1|17961.1|17955.1|21
1626110400000|2021-07-12 17:20:00|17963.6|17957.6|17967.1|17961.1|17967.1|17961.1|17963.6|17957.6|57
1626110700000|2021-07-12 17:25:00|17968.1|17962.1|17970.1|17964.1|17970.1|17964.1|17967.1|17961.1|88
1626111000000|2021-07-12 17:30:00|17969.6|17963.6|17967.1|17961.1|17970.1|17964.1|17967.1|17961.1|31
1626111300000|2021-07-12 17:35:00|17968.1|17962.1|17967.6|17961.6|17972.6|17966.6|17967.6|17961.6|113
1626111600000|2021-07-12 17:40:00|17968.1|17962.1|17964.1|17958.1|17968.1|17962.1|17963.1|17957.1|72
1626111900000|2021-07-12 17:45:00|17963.6|17957.6|17961.1|17955.1|17964.6|17958.6|17960.1|17954.1|102
1626112200000|2021-07-12 17:50:00|17961.6|17955.6|17963.6|17957.6|17964.1|17958.1|17961.6|17955.6|23
1626112500000|2021-07-12 17:55:00|17963.1|17957.1|17963.1|17957.1|17964.6|17958.6|17962.6|17956.6|14
1626112800000|2021-07-12 18:00:00|17962.6|17956.6|17962.1|17956.1|17963.6|17957.6|17960.6|17954.6|72
1626113100000|2021-07-12 18:05:00|17962.6|17956.6|17966.1|17960.1|17966.1|17960.1|17962.6|17956.6|14
1626113400000|2021-07-12 18:10:00|17965.1|17959.1|17968.1|17962.1|17969.1|17963.1|17965.1|17959.1|78
1626113700000|2021-07-12 18:15:00|17968.6|17962.6|17974.1|17968.1|17975.1|17969.1|17968.6|17962.6|201
1626114000000|2021-07-12 18:20:00|17974.6|17968.6|17979.1|17973.1|17979.1|17973.1|17974.1|17968.1|299
1626114300000|2021-07-12 18:25:00|17978.6|17972.6|17979.1|17973.1|17979.1|17973.1|17977.1|17971.1|38
1626114600000|2021-07-12 18:30:00|17980.6|17974.6|17982.1|17976.1|17982.6|17976.6|17980.1|17974.1|125
1626114900000|2021-07-12 18:35:00|17982.6|17976.6|17984.1|17978.1|17984.1|17978.1|17982.1|17976.1|160
1626115200000|2021-07-12 18:40:00|17985.1|17979.1|17988.1|17982.1|17990.1|17984.1|17984.6|17978.6|289
1626115500000|2021-07-12 18:45:00|17988.6|17982.6|17985.6|17979.6|17988.6|17982.6|17985.6|17979.6|49
1626115800000|2021-07-12 18:50:00|17986.1|17980.1|17988.1|17982.1|17990.1|17984.1|17985.1|17979.1|37
1626116100000|2021-07-12 18:55:00|17989.1|17983.1|17990.6|17984.6|17991.1|17985.1|17988.6|17982.6|102
1626116400000|2021-07-12 19:00:00|17991.1|17985.1|17989.1|17983.1|17992.1|17986.1|17989.1|17983.1|107
1626116700000|2021-07-12 19:05:00|17988.6|17982.6|17991.6|17985.6|17993.1|17987.1|17988.6|17982.6|128
1626117000000|2021-07-12 19:10:00|17992.1|17986.1|17993.1|17987.1|17994.1|17988.1|17992.1|17986.1|89
1626117300000|2021-07-12 19:15:00|17992.1|17986.1|17992.1|17986.1|17994.1|17988.1|17992.1|17986.1|34
1626117600000|2021-07-12 19:20:00|17993.1|17987.1|17994.1|17988.1|17994.1|17988.1|17992.1|17986.1|74
1626117900000|2021-07-12 19:25:00|17995.1|17989.1|17999.1|17993.1|17999.1|17993.1|17995.1|17989.1|230
1626118200000|2021-07-12 19:30:00|17998.1|17992.1|17998.6|17992.6|17999.6|17993.6|17997.1|17991.1|63
1626118500000|2021-07-12 19:35:00|17999.1|17993.1|17998.1|17992.1|18000.1|17994.1|17997.1|17991.1|82
1626118800000|2021-07-12 19:40:00|17997.1|17991.1|17990.6|17984.6|17997.6|17991.6|17990.6|17984.6|80
1626119100000|2021-07-12 19:45:00|17989.6|17983.6|17989.6|17983.6|17991.1|17985.1|17988.1|17982.1|105
1626119400000|2021-07-12 19:50:00|17990.1|17984.1|17992.1|17986.1|17995.1|17989.1|17989.1|17983.1|72
1626119700000|2021-07-12 19:55:00|17992.6|17986.6|17996.1|17990.1|17996.6|17990.6|17991.6|17985.6|96
1626120000000|2021-07-12 20:00:00|17995.6|17989.6|17994.1|17988.1|17996.1|17990.1|17989.6|17983.6|159
1626120300000|2021-07-12 20:05:00|17993.6|17987.6|17992.6|17986.6|17993.6|17987.6|17991.6|17985.6|19
1626120600000|2021-07-12 20:10:00|17992.1|17986.1|17995.6|17989.6|17996.1|17990.1|17992.1|17986.1|31
1626120900000|2021-07-12 20:15:00|17996.1|17990.1|17993.6|17987.6|17996.1|17990.1|17992.6|17986.6|62
1626121200000|2021-07-12 20:20:00|17993.1|17987.1|17990.6|17984.6|17994.6|17988.6|17989.1|17983.1|153
1626121500000|2021-07-12 20:25:00|17992.1|17986.1|17991.6|17985.6|17992.1|17986.1|17990.6|17984.6|40
1626121800000|2021-07-12 20:30:00|17992.1|17986.1|17993.6|17987.6|17993.6|17987.6|17990.1|17984.1|68
1626122100000|2021-07-12 20:35:00|17994.1|17988.1|17992.6|17986.6|17995.1|17989.1|17992.6|17986.6|26
1626122400000|2021-07-12 20:40:00|17993.1|17987.1|17995.1|17989.1|17996.1|17990.1|17992.6|17986.6|83
1626122700000|2021-07-12 20:45:00|17995.6|17989.6|17996.6|17990.6|17996.6|17990.6|17993.6|17987.6|107
1626123000000|2021-07-12 20:50:00|17996.1|17990.1|17998.6|17992.6|17999.1|17993.1|17994.1|17988.1|90
1626123300000|2021-07-12 20:55:00|17998.1|17992.1|18005.1|17999.1|18005.1|17999.1|17998.1|17992.1|220
1626123600000|2021-07-12 21:00:00|18007|17993|18007.2|17993.2|18007.6|17993.6|18006.9|17992.9|0
1626123900000|2021-07-12 21:05:00|18007.3|17993.3|18007.5|17993.5|18007.5|17993.5|18006.9|17992.9|0
1626124200000|2021-07-12 21:10:00|18007.6|17993.6|18007.6|17993.6|18009|17995|18007.6|17993.6|0
1626124500000|2021-07-12 21:15:00|18007.7|17993.7|18007.6|17993.6|18008.7|17994.7|18006|17992|0
1626124800000|2021-07-12 21:20:00|18007.9|17993.9|18006.3|17992.3|18007.9|17993.9|18006.3|17992.3|0
1626125100000|2021-07-12 21:25:00|18007.3|17993.3|18007.1|17993.1|18007.3|17993.3|18006|17992|0
1626125400000|2021-07-12 21:30:00|18007.2|17993.2|18006.4|17992.4|18007.2|17993.2|18006.4|17992.4|0
1626125700000|2021-07-12 21:35:00|18006.1|17992.1|18006.1|17992.1|18006.1|17992.1|18006.1|17992.1|0
1626126000000|2021-07-12 21:40:00|18006.4|17992.4|18007.2|17993.2|18007.9|17993.9|18005.6|17991.6|0
1626126300000|2021-07-12 21:45:00|18007.3|17993.3|18006.9|17992.9|18007.3|17993.3|18005.9|17991.9|0
1626126600000|2021-07-12 21:50:00|18006.8|17992.8|18007.4|17993.4|18007.7|17993.7|18006.8|17992.8|0
1626126900000|2021-07-12 21:55:00|18007|17993|18007.6|17993.6|18007.7|17993.7|18007|17993|0
1626127200000|2021-07-12 22:00:00|18008.4|17994.4|18008.1|17994.1|18010.5|17996.5|18005.9|17991.9|0
1626127500000|2021-07-12 22:05:00|18008.4|17994.4|18005.9|17991.9|18008.4|17994.4|18005.2|17991.2|0
1626127800000|2021-07-12 22:10:00|18005.2|17991.2|18005.9|17991.9|18005.9|17991.9|18005.2|17991.2|0
1626128100000|2021-07-12 22:15:00|18006.6|17992.6|18005.9|17991.9|18007.3|17993.3|18005.9|17991.9|0
1626128400000|2021-07-12 22:20:00|18006.6|17992.6|18005.9|17991.9|18007.3|17993.3|18005.9|17991.9|0
1626128700000|2021-07-12 22:25:00|18006.2|17992.2|18006.6|17992.6|18007.3|17993.3|18005.9|17991.9|0
1626129000000|2021-07-12 22:30:00|18005.9|17991.9|18004.5|17990.5|18005.9|17991.9|18003.7|17989.7|0
1626129300000|2021-07-12 22:35:00|18004.1|17990.1|18002.8|17988.8|18004.2|17990.2|18002.8|17988.8|0
1626129600000|2021-07-12 22:40:00|18002.1|17988.1|18006.1|17992.1|18006.1|17992.1|18002.1|17988.1|0
1626129900000|2021-07-12 22:45:00|18005.7|17991.7|18003.6|17989.6|18006.1|17992.1|18003.6|17989.6|0
1626130200000|2021-07-12 22:50:00|18003.2|17989.2|18002.8|17988.8|18003.2|17989.2|18002.8|17988.8|0
1626130500000|2021-07-12 22:55:00|18002.5|17988.5|18001.4|17987.4|18002.8|17988.8|18000.7|17986.7|0
1626130800000|2021-07-12 23:00:00|18002.1|17988.1|18003.6|17989.6|18003.6|17989.6|18000.7|17986.7|0
1626131100000|2021-07-12 23:05:00|18002.8|17988.8|18002.8|17988.8|18004.3|17990.3|18002.8|17988.8|0
1626131400000|2021-07-12 23:10:00|18002.1|17988.1|18002.8|17988.8|18002.8|17988.8|18002.1|17988.1|0
1626131700000|2021-07-12 23:15:00|18003.2|17989.2|18004.3|17990.3|18005|17991|18002.8|17988.8|0
1626132000000|2021-07-12 23:20:00|18003.9|17989.9|18003.6|17989.6|18003.9|17989.9|18003.6|17989.6|0
1626132300000|2021-07-12 23:25:00|18003.9|17989.9|18004.3|17990.3|18004.3|17990.3|18002.8|17988.8|0
1626132600000|2021-07-12 23:30:00|18005|17991|18006.4|17992.4|18006.4|17992.4|18004.3|17990.3|0
1626132900000|2021-07-12 23:35:00|18007.1|17993.1|18007.3|17993.3|18007.3|17993.3|18005.7|17991.7|0
1626133200000|2021-07-12 23:40:00|18006.6|17992.6|18006.6|17992.6|18007.3|17993.3|18006.6|17992.6|0
1626133500000|2021-07-12 23:45:00|18006.9|17992.9|18008|17994|18008.8|17994.8|18006.6|17992.6|0
1626133800000|2021-07-12 23:50:00|18008.8|17994.8|18012.3|17998.3|18012.7|17998.7|18008|17994|0
1626134100000|2021-07-12 23:55:00|18012.7|17998.7|18011.6|17997.6|18013.1|17999.1|18010.9|17996.9|0
1626134400000|2021-07-13 00:00:00|18010.9|17996.9|18008.8|17994.8|18013.1|17999.1|18008|17994|0
1626134700000|2021-07-13 00:05:00|18009.5|17995.5|18012.3|17998.3|18013.1|17999.1|18008.8|17994.8|0
1626135000000|2021-07-13 00:10:00|18013.1|17999.1|18011.6|17997.6|18013.1|17999.1|18011.6|17997.6|0
1626135300000|2021-07-13 00:15:00|18012|17998|18010.1|17996.1|18014.9|18000.9|18009.8|17995.8|0
1626135600000|2021-07-13 00:20:00|18009.8|17995.8|18012.3|17998.3|18012.3|17998.3|18008.3|17994.3|0
1626135900000|2021-07-13 00:25:00|18011.8|17997.8|18015|18001|18016.1|18002.1|18011.4|17997.4|0
1626136200000|2021-07-13 00:30:00|18014.5|18000.5|18017.9|18003.9|18018.8|18004.8|18014.1|18000.1|0
1626136500000|2021-07-13 00:35:00|18017.6|18003.6|18017.6|18003.6|18020.5|18006.5|18017.6|18003.6|0
1626136800000|2021-07-13 00:40:00|18017.8|18003.8|18016|18002|18020.1|18006.1|18016|18002|0
1626137100000|2021-07-13 00:45:00|18025.1|18021.1|18046.1|18042.1|18048.1|18044.1|18019.6|18015.6|4270
1626137400000|2021-07-13 00:50:00|18045.1|18041.1|18052.1|18048.1|18055.1|18051.1|18044.1|18040.1|1371
1626137700000|2021-07-13 00:55:00|18051.6|18047.6|18056.1|18052.1|18060.1|18056.1|18045.1|18041.1|1515
1626138000000|2021-07-13 01:00:00|18055.6|18051.6|18051.1|18047.1|18056.6|18052.6|18030.6|18026.6|4204
1626138300000|2021-07-13 01:05:00|18050.6|18046.6|18057.1|18053.1|18063.1|18059.1|18041.1|18037.1|3051
1626138600000|2021-07-13 01:10:00|18057.6|18053.6|18054.1|18050.1|18064.1|18060.1|18042.1|18038.1|2276
1626138900000|2021-07-13 01:15:00|18055.1|18051.1|18037.1|18033.1|18070.1|18066.1|18028.6|18024.6|3672
1626139200000|2021-07-13 01:20:00|18035.1|18031.1|18044.6|18040.6|18048.1|18044.1|18016.6|18012.6|2706
1626139500000|2021-07-13 01:25:00|18044.1|18040.1|18034.6|18030.6|18057.1|18053.1|18027.1|18023.1|2159
1626139800000|2021-07-13 01:30:00|18033.6|18029.6|18026.6|18022.6|18034.6|18030.6|17995.6|17991.6|5132
1626140100000|2021-07-13 01:35:00|18026.1|18022.1|18046.1|18042.1|18047.1|18043.1|18026.1|18022.1|2211
1626140400000|2021-07-13 01:40:00|18047.1|18043.1|18043.1|18039.1|18051.1|18047.1|18034.1|18030.1|1721
1626140700000|2021-07-13 01:45:00|18045.1|18041.1|18024.1|18020.1|18048.1|18044.1|18021.1|18017.1|1880
1626141000000|2021-07-13 01:50:00|18022.1|18018.1|18044.6|18040.6|18046.1|18042.1|18010.6|18006.6|2023
1626141300000|2021-07-13 01:55:00|18045.6|18041.6|18082.1|18078.1|18085.1|18081.1|18039.1|18035.1|6462
1626141600000|2021-07-13 02:00:00|18081.1|18077.1|18086.6|18082.6|18091.1|18087.1|18071.1|18067.1|3645
1626141900000|2021-07-13 02:05:00|18086.1|18082.1|18075.1|18071.1|18090.1|18086.1|18068.6|18064.6|1588
1626142200000|2021-07-13 02:10:00|18076.1|18072.1|18086.1|18082.1|18087.6|18083.6|18065.6|18061.6|1597
1626142500000|2021-07-13 02:15:00|18086.6|18082.6|18087.1|18083.1|18094.1|18090.1|18078.1|18074.1|2344
1626142800000|2021-07-13 02:20:00|18087.6|18083.6|18059.6|18055.6|18087.6|18083.6|18058.6|18054.6|1767
1626143100000|2021-07-13 02:25:00|18058.6|18054.6|18057.1|18053.1|18068.6|18064.6|18050.6|18046.6|1953
1626143400000|2021-07-13 02:30:00|18058.6|18054.6|18041.1|18037.1|18067.1|18063.1|18034.1|18030.1|2708
1626143700000|2021-07-13 02:35:00|18040.1|18036.1|18048.1|18044.1|18048.1|18044.1|18022.6|18018.6|2376
1626144000000|2021-07-13 02:40:00|18045.1|18041.1|18030.6|18026.6|18045.6|18041.6|18026.1|18022.1|1293
1626144300000|2021-07-13 02:45:00|18030.1|18026.1|18026.1|18022.1|18035.1|18031.1|18018.6|18014.6|1839
1626144600000|2021-07-13 02:50:00|18025.1|18021.1|18040.6|18036.6|18044.1|18040.1|18022.1|18018.1|1361
1626144900000|2021-07-13 02:55:00|18040.1|18036.1|18043.1|18039.1|18047.1|18043.1|18038.1|18034.1|1144
1626145200000|2021-07-13 03:00:00|18044.1|18040.1|18038.1|18034.1|18046.1|18042.1|18036.1|18032.1|788
1626145500000|2021-07-13 03:05:00|18038.6|18034.6|18050.6|18046.6|18054.6|18050.6|18038.6|18034.6|1916
1626145800000|2021-07-13 03:10:00|18050.1|18046.1|18045.6|18041.6|18053.6|18049.6|18043.1|18039.1|620
1626146100000|2021-07-13 03:15:00|18045.1|18041.1|18039.6|18035.6|18045.1|18041.1|18032.1|18028.1|968
1626146400000|2021-07-13 03:20:00|18040.1|18036.1|18026.1|18022.1|18043.1|18039.1|18026.1|18022.1|919
1626146700000|2021-07-13 03:25:00|18026.6|18022.6|18026.1|18022.1|18035.6|18031.6|18023.1|18019.1|935
1626147000000|2021-07-13 03:30:00|18025.6|18021.6|18018.6|18014.6|18031.1|18027.1|18014.6|18010.6|1055
1626147300000|2021-07-13 03:35:00|18018.1|18014.1|17972.6|17968.6|18019.1|18015.1|17972.6|17968.6|5175
1626147600000|2021-07-13 03:40:00|17971.1|17967.1|17975.6|17971.6|17979.6|17975.6|17960.1|17956.1|4313
1626147900000|2021-07-13 03:45:00|17976.1|17972.1|17986.6|17982.6|17989.1|17985.1|17971.6|17967.6|2118
1626148200000|2021-07-13 03:50:00|17987.1|17983.1|17997.6|17993.6|18001.1|17997.1|17986.1|17982.1|1591
1626148500000|2021-07-13 03:55:00|17998.1|17994.1|17993.6|17989.6|18002.1|17998.1|17992.6|17988.6|931
1626148800000|2021-07-13 04:00:00|17992.1|17988.1|17981.1|17977.1|17996.1|17992.1|17974.1|17970.1|1240
1626149100000|2021-07-13 04:05:00|17980.1|17976.1|17975.1|17971.1|17986.1|17982.1|17970.6|17966.6|820
1626149400000|2021-07-13 04:10:00|17975.6|17971.6|17993.6|17989.6|18000.1|17996.1|17975.1|17971.1|973
1626149700000|2021-07-13 04:15:00|17994.6|17990.6|18000.1|17996.1|18001.1|17997.1|17990.6|17986.6|573
1626150000000|2021-07-13 04:20:00|17998.6|17994.6|17976.1|17972.1|17998.6|17994.6|17973.6|17969.6|844
1626150300000|2021-07-13 04:25:00|17975.1|17971.1|17981.1|17977.1|17988.6|17984.6|17972.6|17968.6|698
1626150600000|2021-07-13 04:30:00|17983.6|17979.6|17979.1|17975.1|17985.6|17981.6|17975.1|17971.1|596
1626150900000|2021-07-13 04:35:00|17978.6|17974.6|17988.1|17984.1|17992.1|17988.1|17967.1|17963.1|1272
1626151200000|2021-07-13 04:40:00|17987.6|17983.6|17942.1|17938.1|17987.6|17983.6|17941.1|17937.1|4280
1626151500000|2021-07-13 04:45:00|17941.1|17937.1|17930.1|17926.1|17948.1|17944.1|17930.1|17926.1|2820
1626151800000|2021-07-13 04:50:00|17930.6|17926.6|17952.1|17948.1|17959.1|17955.1|17930.1|17926.1|1799
1626152100000|2021-07-13 04:55:00|17952.6|17948.6|17954.6|17950.6|17960.6|17956.6|17948.1|17944.1|1140
1626152400000|2021-07-13 05:00:00|17954.1|17950.1|17938.1|17934.1|17955.6|17951.6|17934.1|17930.1|1105
1626152700000|2021-07-13 05:05:00|17937.6|17933.6|17898.1|17894.1|17938.6|17934.6|17894.1|17890.1|3213
1626153000000|2021-07-13 05:10:00|17895.6|17891.6|17894.1|17890.1|17914.1|17910.1|17894.1|17890.1|2039
1626153300000|2021-07-13 05:15:00|17895.1|17891.1|17897.1|17893.1|17902.6|17898.6|17883.6|17879.6|2689
1626153600000|2021-07-13 05:20:00|17900.1|17896.1|17911.6|17907.6|17911.6|17907.6|17898.1|17894.1|1489
1626153900000|2021-07-13 05:25:00|17912.1|17908.1|17915.1|17911.1|17916.1|17912.1|17903.1|17899.1|1705
1626154200000|2021-07-13 05:30:00|17914.4|17910.4|17919.4|17915.4|17920.9|17916.9|17910.9|17906.9|1785
1626154500000|2021-07-13 05:35:00|17919.9|17915.9|17923.9|17919.9|17928.9|17924.9|17917.9|17913.9|961
1626154800000|2021-07-13 05:40:00|17924.9|17920.9|17925.9|17921.9|17928.9|17924.9|17923.4|17919.4|1548
1626155100000|2021-07-13 05:45:00|17930.9|17916.9|17928.6|17914.6|17931.9|17917.9|17928.4|17914.4|0
1626155400000|2021-07-13 05:50:00|17928.4|17914.4|17929.2|17915.2|17930.3|17916.3|17927.2|17913.2|0
1626155700000|2021-07-13 05:55:00|17930.3|17916.3|17926.3|17912.3|17930.3|17916.3|17924.8|17910.8|0
1626156000000|2021-07-13 06:00:00|17925.9|17911.9|17923.9|17909.9|17929.5|17915.5|17921.2|17907.2|0
1626156300000|2021-07-13 06:05:00|17924.1|17910.1|17923|17909|17928.5|17914.5|17922.8|17908.8|0
1626156600000|2021-07-13 06:10:00|17923.2|17909.2|17918|17904|17923.9|17909.9|17916|17902|0
1626156900000|2021-07-13 06:15:00|17918.4|17904.4|17926.1|17912.1|17926.7|17912.7|17918.4|17904.4|0
1626157200000|2021-07-13 06:20:00|17926|17912|17923.2|17909.2|17926.1|17912.1|17922.5|17908.5|0
1626157500000|2021-07-13 06:25:00|17923.1|17909.1|17917.7|17903.7|17924.9|17910.9|17917.3|17903.3|0
1626157800000|2021-07-13 06:30:00|17919.8|17905.8|17918.4|17904.4|17919.9|17905.9|17912.9|17898.9|0
1626158100000|2021-07-13 06:35:00|17918.5|17904.5|17916.2|17902.2|17920.1|17906.1|17916.2|17902.2|0
1626158400000|2021-07-13 06:40:00|17916.5|17902.5|17924.5|17910.5|17924.5|17910.5|17916.5|17902.5|0
1626158700000|2021-07-13 06:45:00|17924.3|17910.3|17920.2|17906.2|17924.3|17910.3|17917.7|17903.7|0
1626159000000|2021-07-13 06:50:00|17920.3|17906.3|17923.1|17909.1|17924.5|17910.5|17920.2|17906.2|0
1626159300000|2021-07-13 06:55:00|17923.4|17909.4|17928.6|17914.6|17928.7|17914.7|17920.7|17906.7|0
1626159600000|2021-07-13 07:00:00|17928.1|17914.1|17908.9|17902.9|17928.1|17916.9|17908.9|17902.9|697
1626159900000|2021-07-13 07:05:00|17907.9|17901.9|17914.4|17908.4|17914.4|17908.4|17903.4|17897.4|392
1626160200000|2021-07-13 07:10:00|17914.9|17908.9|17915.9|17909.9|17918.9|17912.9|17913.9|17907.9|136
1626160500000|2021-07-13 07:15:00|17916.9|17910.9|17925.9|17919.9|17927.9|17921.9|17916.9|17910.9|283
1626160800000|2021-07-13 07:20:00|17924.9|17918.9|17935.9|17929.9|17935.9|17929.9|17921.9|17915.9|316
1626161100000|2021-07-13 07:25:00|17936.4|17930.4|17940.4|17934.4|17943.9|17937.9|17936.4|17930.4|478
1626161400000|2021-07-13 07:30:00|17939.9|17933.9|17938.9|17932.9|17941.9|17935.9|17937.9|17931.9|165
1626161700000|2021-07-13 07:35:00|17937.4|17931.4|17941.9|17935.9|17943.9|17937.9|17936.9|17930.9|198
1626162000000|2021-07-13 07:40:00|17942.4|17936.4|17941.9|17935.9|17943.9|17937.9|17940.9|17934.9|118
1626162300000|2021-07-13 07:45:00|17940.9|17934.9|17936.9|17930.9|17941.4|17935.4|17934.9|17928.9|141
1626162600000|2021-07-13 07:50:00|17937.9|17931.9|17939.9|17933.9|17940.9|17934.9|17935.9|17929.9|91
1626162900000|2021-07-13 07:55:00|17938.4|17932.4|17946.9|17940.9|17946.9|17940.9|17938.4|17932.4|195
1626163200000|2021-07-13 08:00:00|17946.4|17940.4|17944.4|17938.4|17947.9|17941.9|17943.9|17937.9|210
1626163500000|2021-07-13 08:05:00|17945.4|17939.4|17951.4|17945.4|17952.4|17946.4|17939.9|17933.9|275
1626163800000|2021-07-13 08:10:00|17950.9|17944.9|17950.9|17944.9|17951.9|17945.9|17947.4|17941.4|168
1626164100000|2021-07-13 08:15:00|17951.9|17945.9|17954.9|17948.9|17954.9|17948.9|17948.9|17942.9|341
1626164400000|2021-07-13 08:20:00|17955.4|17949.4|17956.9|17950.9|17957.9|17951.9|17954.9|17948.9|273
1626164700000|2021-07-13 08:25:00|17955.9|17949.9|17956.9|17950.9|17956.9|17950.9|17954.9|17948.9|122
1626165000000|2021-07-13 08:30:00|17957.9|17951.9|17959.9|17953.9|17962.9|17956.9|17956.9|17950.9|417
1626165300000|2021-07-13 08:35:00|17960.9|17954.9|17957.4|17951.4|17961.9|17955.9|17956.9|17950.9|165
1626165600000|2021-07-13 08:40:00|17956.9|17950.9|17959.9|17953.9|17961.4|17955.4|17956.9|17950.9|107
1626165900000|2021-07-13 08:45:00|17960.9|17954.9|17963.9|17957.9|17966.4|17960.4|17960.9|17954.9|350
1626166200000|2021-07-13 08:50:00|17964.9|17958.9|17963.9|17957.9|17964.9|17958.9|17962.9|17956.9|80
1626166500000|2021-07-13 08:55:00|17964.9|17958.9|17968.9|17962.9|17969.9|17963.9|17963.9|17957.9|301
1626166800000|2021-07-13 09:00:00|17968.4|17962.4|17963.9|17957.9|17969.9|17963.9|17962.4|17956.4|169
1626167100000|2021-07-13 09:05:00|17962.9|17956.9|17962.9|17956.9|17965.9|17959.9|17962.9|17956.9|117
1626167400000|2021-07-13 09:10:00|17963.4|17957.4|17958.9|17952.9|17963.9|17957.9|17956.9|17950.9|230
1626167700000|2021-07-13 09:15:00|17959.9|17953.9|17965.9|17959.9|17968.9|17962.9|17958.9|17952.9|187
1626168000000|2021-07-13 09:20:00|17964.9|17958.9|17961.9|17955.9|17965.4|17959.4|17961.9|17955.9|71
1626168300000|2021-07-13 09:25:00|17963.4|17957.4|17958.9|17952.9|17963.4|17957.4|17958.9|17952.9|88
1626168600000|2021-07-13 09:30:00|17960.4|17954.4|17959.9|17953.9|17962.4|17956.4|17954.9|17948.9|207
1626168900000|2021-07-13 09:35:00|17960.4|17954.4|17954.9|17948.9|17960.9|17954.9|17954.4|17948.4|108
1626169200000|2021-07-13 09:40:00|17954.4|17948.4|17953.4|17947.4|17955.9|17949.9|17951.9|17945.9|117
1626169500000|2021-07-13 09:45:00|17952.9|17946.9|17949.9|17943.9|17953.4|17947.4|17949.9|17943.9|106
1626169800000|2021-07-13 09:50:00|17949.4|17943.4|17954.4|17948.4|17957.4|17951.4|17949.4|17943.4|123
1626170100000|2021-07-13 09:55:00|17953.9|17947.9|17958.4|17952.4|17959.4|17953.4|17953.9|17947.9|117
1626170400000|2021-07-13 10:00:00|17958.9|17952.9|17962.9|17956.9|17964.9|17958.9|17958.9|17952.9|141
1626170700000|2021-07-13 10:05:00|17963.4|17957.4|17957.9|17951.9|17963.9|17957.9|17957.4|17951.4|106
1626171000000|2021-07-13 10:10:00|17958.9|17952.9|17955.9|17949.9|17959.9|17953.9|17955.9|17949.9|58
1626171300000|2021-07-13 10:15:00|17956.4|17950.4|17961.9|17955.9|17961.9|17955.9|17956.4|17950.4|79
1626171600000|2021-07-13 10:20:00|17960.9|17954.9|17956.9|17950.9|17963.9|17957.9|17956.9|17950.9|90
1626171900000|2021-07-13 10:25:00|17958.4|17952.4|17952.9|17946.9|17958.4|17952.4|17952.9|17946.9|68
1626172200000|2021-07-13 10:30:00|17952.4|17946.4|17952.9|17946.9|17954.4|17948.4|17951.9|17945.9|28
1626172500000|2021-07-13 10:35:00|17953.9|17947.9|17958.4|17952.4|17959.4|17953.4|17953.4|17947.4|35
1626172800000|2021-07-13 10:40:00|17957.9|17951.9|17957.9|17951.9|17958.9|17952.9|17955.9|17949.9|44
1626173100000|2021-07-13 10:45:00|17958.4|17952.4|17951.9|17945.9|17958.9|17952.9|17951.9|17945.9|42
1626173400000|2021-07-13 10:50:00|17952.9|17946.9|17953.9|17947.9|17953.9|17947.9|17952.4|17946.4|26
1626173700000|2021-07-13 10:55:00|17953.4|17947.4|17953.9|17947.9|17953.9|17947.9|17952.9|17946.9|22
1626174000000|2021-07-13 11:00:00|17953.4|17947.4|17947.9|17941.9|17954.9|17948.9|17946.9|17940.9|203
1626174300000|2021-07-13 11:05:00|17948.4|17942.4|17949.9|17943.9|17949.9|17943.9|17947.9|17941.9|61
1626174600000|2021-07-13 11:10:00|17949.4|17943.4|17951.4|17945.4|17951.4|17945.4|17948.9|17942.9|33
1626174900000|2021-07-13 11:15:00|17951.9|17945.9|17953.4|17947.4|17953.4|17947.4|17951.9|17945.9|39
1626175200000|2021-07-13 11:20:00|17952.9|17946.9|17952.9|17946.9|17953.9|17947.9|17951.9|17945.9|21
1626175500000|2021-07-13 11:25:00|17953.9|17947.9|17948.9|17942.9|17953.9|17947.9|17948.9|17942.9|47
1626175800000|2021-07-13 11:30:00|17949.9|17943.9|17954.9|17948.9|17955.9|17949.9|17949.9|17943.9|52
1626176100000|2021-07-13 11:35:00|17955.4|17949.4|17955.9|17949.9|17956.9|17950.9|17955.4|17949.4|42
1626176400000|2021-07-13 11:40:00|17956.4|17950.4|17962.9|17956.9|17963.9|17957.9|17956.4|17950.4|134
1626176700000|2021-07-13 11:45:00|17963.9|17957.9|17965.9|17959.9|17965.9|17959.9|17963.9|17957.9|119
1626177000000|2021-07-13 11:50:00|17966.4|17960.4|17962.9|17956.9|17966.9|17960.9|17962.9|17956.9|137
1626177300000|2021-07-13 11:55:00|17961.9|17955.9|17962.9|17956.9|17964.9|17958.9|17960.9|17954.9|95
1626177600000|2021-07-13 12:00:00|17962.4|17956.4|17959.9|17953.9|17962.9|17956.9|17959.9|17953.9|60
1626177900000|2021-07-13 12:05:00|17960.4|17954.4|17963.9|17957.9|17964.9|17958.9|17960.4|17954.4|67
1626178200000|2021-07-13 12:10:00|17964.4|17958.4|17962.4|17956.4|17964.9|17958.9|17962.4|17956.4|32
1626178500000|2021-07-13 12:15:00|17961.9|17955.9|17962.4|17956.4|17963.9|17957.9|17961.9|17955.9|35
1626178800000|2021-07-13 12:20:00|17962.9|17956.9|17956.9|17950.9|17962.9|17956.9|17956.9|17950.9|72
1626179100000|2021-07-13 12:25:00|17957.9|17951.9|17956.9|17950.9|17958.9|17952.9|17956.9|17950.9|55
1626179400000|2021-07-13 12:30:00|17951.9|17945.9|17933.9|17927.9|17951.9|17945.9|17923.4|17917.4|1797
1626179700000|2021-07-13 12:35:00|17934.9|17928.9|17932.9|17926.9|17938.4|17932.4|17925.9|17919.9|454
1626180000000|2021-07-13 12:40:00|17932.4|17926.4|17932.4|17926.4|17939.9|17933.9|17930.9|17924.9|275
1626180300000|2021-07-13 12:45:00|17931.4|17925.4|17920.4|17914.4|17933.9|17927.9|17920.4|17914.4|302
1626180600000|2021-07-13 12:50:00|17919.9|17913.9|17914.4|17908.4|17922.9|17916.9|17910.9|17904.9|533
1626180900000|2021-07-13 12:55:00|17914.9|17908.9|17901.4|17895.4|17916.9|17910.9|17897.9|17891.9|822
1626181200000|2021-07-13 13:00:00|17900.4|17894.4|17912.9|17906.9|17913.9|17907.9|17892.9|17886.9|832
1626181500000|2021-07-13 13:05:00|17911.9|17905.9|17919.9|17913.9|17921.4|17915.4|17910.9|17904.9|393
1626181800000|2021-07-13 13:10:00|17919.4|17913.4|17922.9|17916.9|17925.9|17919.9|17913.4|17907.4|384
1626182100000|2021-07-13 13:15:00|17923.4|17917.4|17921.9|17915.9|17923.9|17917.9|17918.9|17912.9|144
1626182400000|2021-07-13 13:20:00|17922.4|17916.4|17930.4|17924.4|17930.9|17924.9|17921.4|17915.4|297
1626182700000|2021-07-13 13:25:00|17930.9|17924.9|17929.9|17923.9|17933.9|17927.9|17926.4|17920.4|274
1626183000000|2021-07-13 13:30:00|17928.9|17922.9|17936.4|17930.4|17937.9|17931.9|17926.9|17920.9|484
1626183300000|2021-07-13 13:35:00|17936.9|17930.9|17927.9|17921.9|17936.9|17930.9|17920.4|17914.4|430
1626183600000|2021-07-13 13:40:00|17928.4|17922.4|17936.9|17930.9|17936.9|17930.9|17928.4|17922.4|377
1626183900000|2021-07-13 13:45:00|17937.9|17931.9|17948.4|17942.4|17949.9|17943.9|17935.4|17929.4|801
1626184200000|2021-07-13 13:50:00|17947.9|17941.9|17951.9|17945.9|17952.9|17946.9|17943.9|17937.9|463
1626184500000|2021-07-13 13:55:00|17952.9|17946.9|17946.4|17940.4|17952.9|17946.9|17945.9|17939.9|263
1626184800000|2021-07-13 14:00:00|17945.9|17939.9|17949.9|17943.9|17953.9|17947.9|17945.9|17939.9|415
1626185100000|2021-07-13 14:05:00|17949.4|17943.4|17947.9|17941.9|17955.9|17949.9|17946.4|17940.4|242
1626185400000|2021-07-13 14:10:00|17947.4|17941.4|17950.9|17944.9|17950.9|17944.9|17945.9|17939.9|177
1626185700000|2021-07-13 14:15:00|17951.9|17945.9|17952.9|17946.9|17953.9|17947.9|17950.9|17944.9|133
1626186000000|2021-07-13 14:20:00|17953.9|17947.9|17959.9|17953.9|17960.4|17954.4|17948.9|17942.9|288
1626186300000|2021-07-13 14:25:00|17960.4|17954.4|17962.4|17956.4|17962.9|17956.9|17958.9|17952.9|313
1626186600000|2021-07-13 14:30:00|17961.4|17955.4|17969.9|17963.9|17971.9|17965.9|17959.9|17953.9|633
1626186900000|2021-07-13 14:35:00|17970.4|17964.4|17969.9|17963.9|17972.9|17966.9|17968.9|17962.9|277
1626187200000|2021-07-13 14:40:00|17969.4|17963.4|17957.9|17951.9|17969.9|17963.9|17956.9|17950.9|344
1626187500000|2021-07-13 14:45:00|17958.9|17952.9|17961.9|17955.9|17962.9|17956.9|17956.9|17950.9|221
1626187800000|2021-07-13 14:50:00|17960.9|17954.9|17962.4|17956.4|17966.4|17960.4|17958.4|17952.4|159
1626188100000|2021-07-13 14:55:00|17961.9|17955.9|17960.9|17954.9|17969.9|17963.9|17959.9|17953.9|244
1626188400000|2021-07-13 15:00:00|17961.4|17955.4|17966.9|17960.9|17966.9|17960.9|17959.9|17953.9|161
1626188700000|2021-07-13 15:05:00|17967.4|17961.4|17964.4|17958.4|17967.4|17961.4|17962.9|17956.9|101
1626189000000|2021-07-13 15:10:00|17963.9|17957.9|17969.9|17963.9|17969.9|17963.9|17962.9|17956.9|219
1626189300000|2021-07-13 15:15:00|17970.9|17964.9|17977.4|17971.4|17980.9|17974.9|17970.9|17964.9|618
1626189600000|2021-07-13 15:20:00|17976.9|17970.9|17982.9|17976.9|17982.9|17976.9|17976.9|17970.9|223
1626189900000|2021-07-13 15:25:00|17983.4|17977.4|17981.9|17975.9|17983.4|17977.4|17980.4|17974.4|180
1626190200000|2021-07-13 15:30:00|17980.9|17974.9|17978.9|17972.9|17981.9|17975.9|17977.9|17971.9|133
1626190500000|2021-07-13 15:35:00|17978.4|17972.4|17981.4|17975.4|17981.9|17975.9|17977.9|17971.9|186
1626190800000|2021-07-13 15:40:00|17981.9|17975.9|17983.9|17977.9|17986.9|17980.9|17981.9|17975.9|326
1626191100000|2021-07-13 15:45:00|17984.4|17978.4|17988.9|17982.9|17988.9|17982.9|17983.9|17977.9|184
1626191400000|2021-07-13 15:50:00|17987.9|17981.9|17992.9|17986.9|17992.9|17986.9|17987.9|17981.9|291
1626191700000|2021-07-13 15:55:00|17993.4|17987.4|17991.9|17985.9|17994.4|17988.4|17988.9|17982.9|270
1626192000000|2021-07-13 16:00:00|17992.4|17986.4|17984.9|17978.9|17992.4|17986.4|17984.4|17978.4|206
1626192300000|2021-07-13 16:05:00|17985.4|17979.4|17985.9|17979.9|17987.9|17981.9|17983.9|17977.9|177
1626192600000|2021-07-13 16:10:00|17986.4|17980.4|17982.4|17976.4|17986.9|17980.9|17981.9|17975.9|144
1626192900000|2021-07-13 16:15:00|17981.9|17975.9|17983.9|17977.9|17983.9|17977.9|17978.9|17972.9|161
1626193200000|2021-07-13 16:20:00|17983.4|17977.4|17985.4|17979.4|17985.4|17979.4|17981.9|17975.9|78
1626193500000|2021-07-13 16:25:00|17984.9|17978.9|17982.4|17976.4|17985.4|17979.4|17981.4|17975.4|39
1626193800000|2021-07-13 16:30:00|17981.9|17975.9|17987.9|17981.9|17987.9|17981.9|17981.4|17975.4|95
1626194100000|2021-07-13 16:35:00|17988.4|17982.4|17990.9|17984.9|17991.9|17985.9|17987.9|17981.9|117
1626194400000|2021-07-13 16:40:00|17989.9|17983.9|17987.9|17981.9|17990.9|17984.9|17986.9|17980.9|73
1626194700000|2021-07-13 16:45:00|17988.4|17982.4|17991.9|17985.9|17991.9|17985.9|17987.9|17981.9|46
1626195000000|2021-07-13 16:50:00|17992.4|17986.4|17988.9|17982.9|17992.9|17986.9|17988.4|17982.4|49
1626195300000|2021-07-13 16:55:00|17987.9|17981.9|17985.9|17979.9|17987.9|17981.9|17983.9|17977.9|40
1626195600000|2021-07-13 17:00:00|17986.4|17980.4|17974.9|17968.9|17986.9|17980.9|17974.9|17968.9|182
1626195900000|2021-07-13 17:05:00|17974.4|17968.4|17975.4|17969.4|17977.9|17971.9|17971.4|17965.4|219
1626196200000|2021-07-13 17:10:00|17975.9|17969.9|17967.4|17961.4|17975.9|17969.9|17964.9|17958.9|225
1626196500000|2021-07-13 17:15:00|17967.9|17961.9|17945.4|17939.4|17968.4|17962.4|17942.4|17936.4|589
1626196800000|2021-07-13 17:20:00|17945.9|17939.9|17957.9|17951.9|17957.9|17951.9|17941.9|17935.9|250
1626197100000|2021-07-13 17:25:00|17957.4|17951.4|17951.9|17945.9|17957.4|17951.4|17942.9|17936.9|180
1626197400000|2021-07-13 17:30:00|17951.4|17945.4|17944.4|17938.4|17951.9|17945.9|17943.9|17937.9|118
1626197700000|2021-07-13 17:35:00|17943.9|17937.9|17937.9|17931.9|17944.9|17938.9|17926.9|17920.9|530
1626198000000|2021-07-13 17:40:00|17937.4|17931.4|17943.9|17937.9|17943.9|17937.9|17926.9|17920.9|207
1626198300000|2021-07-13 17:45:00|17943.4|17937.4|17944.4|17938.4|17949.9|17943.9|17938.9|17932.9|224
1626198600000|2021-07-13 17:50:00|17942.9|17936.9|17943.9|17937.9|17946.9|17940.9|17938.9|17932.9|94
1626198900000|2021-07-13 17:55:00|17944.4|17938.4|17944.9|17938.9|17950.9|17944.9|17944.4|17938.4|111
1626199200000|2021-07-13 18:00:00|17944.4|17938.4|17919.4|17913.4|17944.4|17938.4|17915.4|17909.4|532
1626199500000|2021-07-13 18:05:00|17920.4|17914.4|17937.4|17931.4|17938.9|17932.9|17920.4|17914.4|217
1626199800000|2021-07-13 18:10:00|17937.9|17931.9|17944.9|17938.9|17944.9|17938.9|17936.9|17930.9|117
1626200100000|2021-07-13 18:15:00|17943.9|17937.9|17942.4|17936.4|17944.9|17938.9|17934.4|17928.4|79
1626200400000|2021-07-13 18:20:00|17941.9|17935.9|17942.9|17936.9|17944.9|17938.9|17936.4|17930.4|60
1626200700000|2021-07-13 18:25:00|17943.9|17937.9|17951.4|17945.4|17956.9|17950.9|17942.4|17936.4|229
1626201000000|2021-07-13 18:30:00|17951.9|17945.9|17951.4|17945.4|17951.9|17945.9|17944.4|17938.4|79
1626201300000|2021-07-13 18:35:00|17951.9|17945.9|17947.4|17941.4|17954.4|17948.4|17946.4|17940.4|67
1626201600000|2021-07-13 18:40:00|17948.4|17942.4|17938.4|17932.4|17948.9|17942.9|17936.9|17930.9|123
1626201900000|2021-07-13 18:45:00|17938.9|17932.9|17941.4|17935.4|17941.4|17935.4|17932.9|17926.9|99
1626202200000|2021-07-13 18:50:00|17940.9|17934.9|17940.9|17934.9|17942.4|17936.4|17937.4|17931.4|31
1626202500000|2021-07-13 18:55:00|17941.4|17935.4|17951.4|17945.4|17951.9|17945.9|17940.4|17934.4|63
1626202800000|2021-07-13 19:00:00|17950.9|17944.9|17944.4|17938.4|17951.4|17945.4|17942.4|17936.4|103
1626203100000|2021-07-13 19:05:00|17944.9|17938.9|17934.9|17928.9|17947.9|17941.9|17933.9|17927.9|73
1626203400000|2021-07-13 19:10:00|17935.4|17929.4|17934.4|17928.4|17936.9|17930.9|17926.9|17920.9|104
1626203700000|2021-07-13 19:15:00|17934.9|17928.9|17939.4|17933.4|17939.9|17933.9|17931.4|17925.4|63
1626204000000|2021-07-13 19:20:00|17938.9|17932.9|17933.9|17927.9|17940.4|17934.4|17933.9|17927.9|39
1626204300000|2021-07-13 19:25:00|17934.4|17928.4|17937.9|17931.9|17940.9|17934.9|17932.4|17926.4|40
1626204600000|2021-07-13 19:30:00|17938.4|17932.4|17934.4|17928.4|17940.4|17934.4|17924.9|17918.9|128
1626204900000|2021-07-13 19:35:00|17933.9|17927.9|17939.9|17933.9|17939.9|17933.9|17929.9|17923.9|70
1626205200000|2021-07-13 19:40:00|17938.9|17932.9|17940.4|17934.4|17942.9|17936.9|17935.9|17929.9|43
1626205500000|2021-07-13 19:45:00|17940.9|17934.9|17934.4|17928.4|17941.4|17935.4|17931.9|17925.9|41
1626205800000|2021-07-13 19:50:00|17935.4|17929.4|17933.4|17927.4|17936.9|17930.9|17927.4|17921.4|110
1626206100000|2021-07-13 19:55:00|17932.4|17926.4|17931.4|17925.4|17933.4|17927.4|17926.9|17920.9|104
1626206400000|2021-07-13 20:00:00|17930.9|17924.9|17931.4|17925.4|17937.4|17931.4|17930.9|17924.9|75
1626206700000|2021-07-13 20:05:00|17931.9|17925.9|17937.4|17931.4|17937.4|17931.4|17931.4|17925.4|31
1626207000000|2021-07-13 20:10:00|17935.9|17929.9|17934.4|17928.4|17936.9|17930.9|17931.9|17925.9|40
1626207300000|2021-07-13 20:15:00|17933.9|17927.9|17929.4|17923.4|17933.9|17927.9|17927.9|17921.9|36
1626207600000|2021-07-13 20:20:00|17931.4|17925.4|17925.4|17919.4|17932.4|17926.4|17924.4|17918.4|85
1626207900000|2021-07-13 20:25:00|17925.9|17919.9|17920.4|17914.4|17925.9|17919.9|17919.9|17913.9|104
1626208200000|2021-07-13 20:30:00|17921.4|17915.4|17919.9|17913.9|17921.9|17915.9|17911.4|17905.4|191
1626208500000|2021-07-13 20:35:00|17921.4|17915.4|17923.9|17917.9|17923.9|17917.9|17916.9|17910.9|47
1626208800000|2021-07-13 20:40:00|17922.9|17916.9|17924.4|17918.4|17927.9|17921.9|17922.4|17916.4|34
1626209100000|2021-07-13 20:45:00|17923.9|17917.9|17924.4|17918.4|17924.9|17918.9|17919.9|17913.9|49
1626209400000|2021-07-13 20:50:00|17923.9|17917.9|17921.9|17915.9|17923.9|17917.9|17919.9|17913.9|59
1626209700000|2021-07-13 20:55:00|17921.4|17915.4|17921.4|17915.4|17925.9|17919.9|17920.9|17914.9|96
1626210000000|2021-07-13 21:00:00|17926.3|17912.3|17926.6|17912.6|17926.9|17912.9|17926.3|17912.3|0
1626210300000|2021-07-13 21:05:00|17926.7|17912.7|17927.5|17913.5|17927.7|17913.7|17926.7|17912.7|0
1626210600000|2021-07-13 21:10:00|17927.3|17913.3|17925.8|17911.8|17927.3|17913.3|17925.8|17911.8|0
1626210900000|2021-07-13 21:15:00|17925.4|17911.4|17924|17910|17926.3|17912.3|17924|17910|0
1626211200000|2021-07-13 21:20:00|17923.9|17909.9|17924.1|17910.1|17924.1|17910.1|17923.9|17909.9|0
1626211500000|2021-07-13 21:25:00|17923.7|17909.7|17925.2|17911.2|17925.2|17911.2|17923.7|17909.7|0
1626211800000|2021-07-13 21:30:00|17925.4|17911.4|17926|17912|17926.1|17912.1|17925.3|17911.3|0
1626212100000|2021-07-13 21:35:00|17926.1|17912.1|17926.5|17912.5|17926.6|17912.6|17925.8|17911.8|0
1626212400000|2021-07-13 21:40:00|17926.6|17912.6|17926.5|17912.5|17926.6|17912.6|17926.5|17912.5|0
1626212700000|2021-07-13 21:45:00|17926.6|17912.6|17926.5|17912.5|17926.6|17912.6|17926.5|17912.5|0
1626213000000|2021-07-13 21:50:00|17925.6|17911.6|17922.1|17908.1|17925.6|17911.6|17922.1|17908.1|0
1626213300000|2021-07-13 21:55:00|17922|17908|17922.2|17908.2|17922.6|17908.6|17922|17908|0
1626213600000|2021-07-13 22:00:00|17923.6|17909.6|17922.6|17908.6|17924.7|17910.7|17921.1|17907.1|0
1626213900000|2021-07-13 22:05:00|17923|17909|17924.8|17910.8|17925.5|17911.5|17921.9|17907.9|0
1626214200000|2021-07-13 22:10:00|17925.5|17911.5|17924.8|17910.8|17925.5|17911.5|17923.3|17909.3|0
1626214500000|2021-07-13 22:15:00|17924.4|17910.4|17926.2|17912.2|17926.2|17912.2|17924.1|17910.1|0
1626214800000|2021-07-13 22:20:00|17926.6|17912.6|17925.5|17911.5|17926.9|17912.9|17925.5|17911.5|0
1626215100000|2021-07-13 22:25:00|17924.8|17910.8|17926.2|17912.2|17926.6|17912.6|17924.8|17910.8|0
1626215400000|2021-07-13 22:30:00|17926.9|17912.9|17928.4|17914.4|17928.4|17914.4|17926.2|17912.2|0
1626215700000|2021-07-13 22:35:00|17929.1|17915.1|17929.1|17915.1|17929.1|17915.1|17927.7|17913.7|0
1626216000000|2021-07-13 22:40:00|17929.4|17915.4|17930.5|17916.5|17932|17918|17929.4|17915.4|0
1626216300000|2021-07-13 22:45:00|17930.9|17916.9|17929.1|17915.1|17932|17918|17929.1|17915.1|0
1626216600000|2021-07-13 22:50:00|17929.8|17915.8|17928.4|17914.4|17930.5|17916.5|17928.4|17914.4|0
1626216900000|2021-07-13 22:55:00|17928|17914|17928.1|17914.1|17929.5|17915.5|17926.9|17912.9|0
1626217200000|2021-07-13 23:00:00|17928.4|17914.4|17928|17914|17930.2|17916.2|17928|17914|0
1626217500000|2021-07-13 23:05:00|17928.8|17914.8|17928.8|17914.8|17929.1|17915.1|17928|17914|0
1626217800000|2021-07-13 23:10:00|17929.1|17915.1|17928|17914|17929.5|17915.5|17927.3|17913.3|0
1626218100000|2021-07-13 23:15:00|17928.4|17914.4|17929.5|17915.5|17929.5|17915.5|17928|17914|0
1626218400000|2021-07-13 23:20:00|17929.8|17915.8|17928.8|17914.8|17929.8|17915.8|17928.8|17914.8|0
1626218700000|2021-07-13 23:25:00|17928.4|17914.4|17927.3|17913.3|17928.8|17914.8|17926.6|17912.6|0
1626219000000|2021-07-13 23:30:00|17927.7|17913.7|17924.4|17910.4|17928|17914|17924.4|17910.4|0
1626219300000|2021-07-13 23:35:00|17924.1|17910.1|17925.2|17911.2|17925.2|17911.2|17923|17909|0
1626219600000|2021-07-13 23:40:00|17924.8|17910.8|17920.9|17906.9|17925.2|17911.2|17920.9|17906.9|0
1626219900000|2021-07-13 23:45:00|17920.1|17906.1|17913.2|17899.2|17920.1|17906.1|17908.8|17894.8|0
1626220200000|2021-07-13 23:50:00|17912.5|17898.5|17911.8|17897.8|17916.1|17902.1|17908.2|17894.2|0
1626220500000|2021-07-13 23:55:00|17912.5|17898.5|17909|17895|17912.5|17898.5|17907.6|17893.6|0
1626220800000|2021-07-14 00:00:00|17908.3|17894.3|17915.5|17901.5|17915.5|17901.5|17908.3|17894.3|0
1626221100000|2021-07-14 00:05:00|17915.1|17901.1|17916.9|17902.9|17918.4|17904.4|17913.3|17899.3|0
1626221400000|2021-07-14 00:10:00|17916.6|17902.6|17916.9|17902.9|17917.6|17903.6|17914.8|17900.8|0
1626221700000|2021-07-14 00:15:00|17916.2|17902.2|17911.5|17897.5|17918.4|17904.4|17910.4|17896.4|0
1626222000000|2021-07-14 00:20:00|17910.4|17896.4|17916.2|17902.2|17919.5|17905.5|17908.6|17894.6|0
1626222300000|2021-07-14 00:25:00|17916.1|17902.1|17919.5|17905.5|17919.5|17905.5|17913|17899|0
1626222600000|2021-07-14 00:30:00|17919.1|17905.1|17924.6|17910.6|17925.7|17911.7|17919.1|17905.1|0
1626222900000|2021-07-14 00:35:00|17925.7|17911.7|17922.4|17908.4|17929.7|17915.7|17921|17907|0
1626223200000|2021-07-14 00:40:00|17922.6|17908.6|17911.2|17897.2|17923.9|17909.9|17911.2|17897.2|0
1626223500000|2021-07-14 00:45:00|17905.9|17901.9|17928.4|17924.4|17934.4|17930.4|17904.9|17900.9|2834
1626223800000|2021-07-14 00:50:00|17928.9|17924.9|17926.9|17922.9|17939.9|17935.9|17922.9|17918.9|1546
1626224100000|2021-07-14 00:55:00|17926.4|17922.4|17944.9|17940.9|17944.9|17940.9|17924.9|17920.9|939
1626224400000|2021-07-14 01:00:00|17943.9|17939.9|17965.4|17961.4|17966.9|17962.9|17939.4|17935.4|3350
1626224700000|2021-07-14 01:05:00|17965.9|17961.9|17957.4|17953.4|17977.9|17973.9|17954.4|17950.4|2847
1626225000000|2021-07-14 01:10:00|17956.4|17952.4|17969.9|17965.9|17979.9|17975.9|17951.9|17947.9|2405
1626225300000|2021-07-14 01:15:00|17968.9|17964.9|17965.4|17961.4|17973.9|17969.9|17949.9|17945.9|2683
1626225600000|2021-07-14 01:20:00|17964.4|17960.4|17916.4|17912.4|17964.4|17960.4|17905.4|17901.4|4882
1626225900000|2021-07-14 01:25:00|17915.4|17911.4|17922.4|17918.4|17926.9|17922.9|17885.9|17881.9|5246
1626226200000|2021-07-14 01:30:00|17921.9|17917.9|17941.9|17937.9|17941.9|17937.9|17910.4|17906.4|2453
1626226500000|2021-07-14 01:35:00|17942.9|17938.9|17938.9|17934.9|17950.9|17946.9|17937.9|17933.9|1969
1626226800000|2021-07-14 01:40:00|17939.9|17935.9|17920.4|17916.4|17939.9|17935.9|17907.9|17903.9|2341
1626227100000|2021-07-14 01:45:00|17919.4|17915.4|17894.9|17890.9|17939.9|17935.9|17894.9|17890.9|2449
1626227400000|2021-07-14 01:50:00|17891.9|17887.9|17879.9|17875.9|17899.9|17895.9|17867.9|17863.9|6302
1626227700000|2021-07-14 01:55:00|17878.4|17874.4|17847.9|17843.9|17880.9|17876.9|17843.9|17839.9|5103
1626228000000|2021-07-14 02:00:00|17847.4|17843.4|17826.5|17822.5|17850.4|17846.4|17795|17791|7628
1626228300000|2021-07-14 02:05:00|17826|17822|17828|17824|17843|17839|17816.5|17812.5|3062
1626228600000|2021-07-14 02:10:00|17828.5|17824.5|17836|17832|17841|17837|17807|17803|2140
1626228900000|2021-07-14 02:15:00|17838.5|17834.5|17858.5|17854.5|17867.5|17863.5|17814.5|17810.5|3023
1626229200000|2021-07-14 02:20:00|17861.5|17857.5|17848|17844|17864.5|17860.5|17842.5|17838.5|2292
1626229500000|2021-07-14 02:25:00|17848.5|17844.5|17825|17821|17858|17854|17811.5|17807.5|2001
1626229800000|2021-07-14 02:30:00|17823.5|17819.5|17853.5|17849.5|17861|17857|17822|17818|2025
1626230100000|2021-07-14 02:35:00|17853|17849|17880|17876|17881|17877|17848.5|17844.5|3004
1626230400000|2021-07-14 02:40:00|17881|17877|17884.5|17880.5|17884.5|17880.5|17871|17867|1501
1626230700000|2021-07-14 02:45:00|17885|17881|17894|17890|17898.5|17894.5|17878|17874|2487
1626231000000|2021-07-14 02:50:00|17894.5|17890.5|17896|17892|17902|17898|17885|17881|1401
1626231300000|2021-07-14 02:55:00|17896.5|17892.5|17889|17885|17898|17894|17876|17872|1234
1626231600000|2021-07-14 03:00:00|17890|17886|17913.5|17909.5|17926.5|17922.5|17887.5|17883.5|3146
1626231900000|2021-07-14 03:05:00|17915.5|17911.5|17907|17903|17927.5|17923.5|17907|17903|1564
1626232200000|2021-07-14 03:10:00|17906|17902|17907.5|17903.5|17921|17917|17904.5|17900.5|1356
1626232500000|2021-07-14 03:15:00|17908|17904|17917.5|17913.5|17919|17915|17906|17902|859
1626232800000|2021-07-14 03:20:00|17918|17914|17914|17910|17928|17924|17902|17898|1794
1626233100000|2021-07-14 03:25:00|17915|17911|17921.5|17917.5|17922|17918|17903|17899|882
1626233400000|2021-07-14 03:30:00|17922|17918|17920|17916|17924|17920|17916|17912|967
1626233700000|2021-07-14 03:35:00|17921|17917|17903|17899|17923.5|17919.5|17903|17899|962
1626234000000|2021-07-14 03:40:00|17903.5|17899.5|17888.5|17884.5|17905|17901|17888|17884|1264
1626234300000|2021-07-14 03:45:00|17888|17884|17898|17894|17899.5|17895.5|17884|17880|939
1626234600000|2021-07-14 03:50:00|17898.5|17894.5|17906.5|17902.5|17909|17905|17897.5|17893.5|626
1626234900000|2021-07-14 03:55:00|17907|17903|17916|17912|17916|17912|17900|17896|594
1626235200000|2021-07-14 04:00:00|17916.5|17912.5|17922.5|17918.5|17923|17919|17908|17904|929
1626235500000|2021-07-14 04:05:00|17922|17918|17904|17900|17922.5|17918.5|17904|17900|720
1626235800000|2021-07-14 04:10:00|17903|17899|17913|17909|17918|17914|17903|17899|589
1626236100000|2021-07-14 04:15:00|17914|17910|17910|17906|17916|17912|17906|17902|463
1626236400000|2021-07-14 04:20:00|17910.5|17906.5|17911|17907|17920|17916|17908|17904|575
1626236700000|2021-07-14 04:25:00|17912|17908|17903.5|17899.5|17916|17912|17897.5|17893.5|595
1626237000000|2021-07-14 04:30:00|17904.5|17900.5|17897|17893|17904.5|17900.5|17886.5|17882.5|1242
1626237300000|2021-07-14 04:35:00|17897.5|17893.5|17883|17879|17898.5|17894.5|17883|17879|691
1626237600000|2021-07-14 04:40:00|17884|17880|17866|17862|17890|17886|17863|17859|1851
1626237900000|2021-07-14 04:45:00|17865.5|17861.5|17884|17880|17887|17883|17864.5|17860.5|1005
1626238200000|2021-07-14 04:50:00|17883|17879|17878.5|17874.5|17890|17886|17865|17861|1058
1626238500000|2021-07-14 04:55:00|17879|17875|17871|17867|17883.5|17879.5|17865|17861|939
1626238800000|2021-07-14 05:00:00|17870.5|17866.5|17871|17867|17874.5|17870.5|17853|17849|2229
1626239100000|2021-07-14 05:05:00|17872|17868|17874.5|17870.5|17886|17882|17867|17863|1424
1626239400000|2021-07-14 05:10:00|17874|17870|17876|17872|17878.5|17874.5|17870.5|17866.5|745
1626239700000|2021-07-14 05:15:00|17877|17873|17865.5|17861.5|17878.5|17874.5|17859.5|17855.5|1215
1626240000000|2021-07-14 05:20:00|17864.5|17860.5|17884.5|17880.5|17887|17883|17864|17860|1356
1626240300000|2021-07-14 05:25:00|17886|17882|17898|17894|17899.5|17895.5|17883|17879|2016
1626240600000|2021-07-14 05:30:00|17894.2|17890.2|17902.7|17898.7|17907.2|17903.2|17893.7|17889.7|2439
1626240900000|2021-07-14 05:35:00|17901.7|17897.7|17907.2|17903.2|17908.2|17904.2|17897.7|17893.7|1460
1626241200000|2021-07-14 05:40:00|17906.7|17902.7|17914.7|17910.7|17915.2|17911.2|17905.7|17901.7|2270
1626241500000|2021-07-14 05:45:00|17920.2|17906.2|17917.6|17903.6|17921.6|17907.6|17917.6|17903.6|5
1626241800000|2021-07-14 05:50:00|17918|17904|17911.5|17897.5|17918|17904|17911.3|17897.3|0
1626242100000|2021-07-14 05:55:00|17911.1|17897.1|17906.2|17892.2|17912.6|17898.6|17905.7|17891.7|0
1626242400000|2021-07-14 06:00:00|17905.7|17891.7|17905.6|17891.6|17909.3|17895.3|17900.4|17886.4|0
1626242700000|2021-07-14 06:05:00|17904.5|17890.5|17890.2|17876.2|17905.6|17891.6|17888.7|17874.7|0
1626243000000|2021-07-14 06:10:00|17889.6|17875.6|17891.8|17877.8|17893.3|17879.3|17884.9|17870.9|0
1626243300000|2021-07-14 06:15:00|17892.3|17878.3|17909.3|17895.3|17909.5|17895.5|17892.3|17878.3|0
1626243600000|2021-07-14 06:20:00|17909.6|17895.6|17913.2|17899.2|17914.2|17900.2|17909.6|17895.6|0
1626243900000|2021-07-14 06:25:00|17913.3|17899.3|17915.4|17901.4|17915.8|17901.8|17910.2|17896.2|0
1626244200000|2021-07-14 06:30:00|17915|17901|17926.5|17912.5|17926.5|17912.5|17914.2|17900.2|0
1626244500000|2021-07-14 06:35:00|17926.4|17912.4|17928.2|17914.2|17928.3|17914.3|17923.6|17909.6|0
1626244800000|2021-07-14 06:40:00|17927.9|17913.9|17919.4|17905.4|17927.9|17913.9|17918.8|17904.8|0
1626245100000|2021-07-14 06:45:00|17919.1|17905.1|17917.2|17903.2|17920.6|17906.6|17916.8|17902.8|0
1626245400000|2021-07-14 06:50:00|17917.3|17903.3|17908.8|17894.8|17917.3|17903.3|17908.5|17894.5|0
1626245700000|2021-07-14 06:55:00|17908.9|17894.9|17908.1|17894.1|17910.6|17896.6|17905|17891|0
1626246000000|2021-07-14 07:00:00|17907.8|17893.8|17934.7|17928.7|17943.7|17937.7|17903.2|17893|1411
1626246300000|2021-07-14 07:05:00|17935.7|17929.7|17942.2|17936.2|17948.7|17942.7|17933.2|17927.2|854
1626246600000|2021-07-14 07:10:00|17941.7|17935.7|17935.2|17929.2|17943.2|17937.2|17933.2|17927.2|302
1626246900000|2021-07-14 07:15:00|17936.2|17930.2|17939.7|17933.7|17941.2|17935.2|17933.7|17927.7|340
1626247200000|2021-07-14 07:20:00|17940.2|17934.2|17937.7|17931.7|17941.2|17935.2|17935.7|17929.7|192
1626247500000|2021-07-14 07:25:00|17937.2|17931.2|17938.2|17932.2|17940.7|17934.7|17935.7|17929.7|143
1626247800000|2021-07-14 07:30:00|17938.7|17932.7|17948.2|17942.2|17951.7|17945.7|17936.2|17930.2|519
1626248100000|2021-07-14 07:35:00|17948.7|17942.7|17957.7|17951.7|17958.7|17952.7|17948.2|17942.2|535
1626248400000|2021-07-14 07:40:00|17957.2|17951.2|17965.2|17959.2|17974.2|17968.2|17957.2|17951.2|1004
1626248700000|2021-07-14 07:45:00|17966.2|17960.2|17959.2|17953.2|17966.2|17960.2|17956.7|17950.7|380
1626249000000|2021-07-14 07:50:00|17958.2|17952.2|17951.7|17945.7|17958.7|17952.7|17949.2|17943.2|420
1626249300000|2021-07-14 07:55:00|17952.2|17946.2|17949.2|17943.2|17952.2|17946.2|17946.2|17940.2|191
1626249600000|2021-07-14 08:00:00|17950.2|17944.2|17950.2|17944.2|17953.2|17947.2|17947.2|17941.2|187
1626249900000|2021-07-14 08:05:00|17949.7|17943.7|17942.2|17936.2|17950.7|17944.7|17938.2|17932.2|309
1626250200000|2021-07-14 08:10:00|17941.7|17935.7|17947.7|17941.7|17948.2|17942.2|17940.2|17934.2|162
1626250500000|2021-07-14 08:15:00|17946.7|17940.7|17953.2|17947.2|17953.2|17947.2|17946.2|17940.2|181
1626250800000|2021-07-14 08:20:00|17953.7|17947.7|17959.2|17953.2|17959.2|17953.2|17953.7|17947.7|204
1626251100000|2021-07-14 08:25:00|17960.2|17954.2|17953.7|17947.7|17960.2|17954.2|17952.2|17946.2|154
1626251400000|2021-07-14 08:30:00|17954.2|17948.2|17954.2|17948.2|17955.7|17949.7|17948.7|17942.7|100
1626251700000|2021-07-14 08:35:00|17954.7|17948.7|17956.2|17950.2|17957.2|17951.2|17953.2|17947.2|74
1626252000000|2021-07-14 08:40:00|17956.7|17950.7|17955.7|17949.7|17956.7|17950.7|17950.7|17944.7|125
1626252300000|2021-07-14 08:45:00|17954.7|17948.7|17950.7|17944.7|17957.7|17951.7|17947.2|17941.2|163
1626252600000|2021-07-14 08:50:00|17951.2|17945.2|17951.7|17945.7|17954.7|17948.7|17950.2|17944.2|56
1626252900000|2021-07-14 08:55:00|17951.2|17945.2|17949.7|17943.7|17952.2|17946.2|17948.2|17942.2|59
1626253200000|2021-07-14 09:00:00|17950.7|17944.7|17955.2|17949.2|17959.2|17953.2|17950.2|17944.2|139
1626253500000|2021-07-14 09:05:00|17955.7|17949.7|17961.2|17955.2|17964.2|17958.2|17955.7|17949.7|319
1626253800000|2021-07-14 09:10:00|17960.7|17954.7|17961.2|17955.2|17963.2|17957.2|17960.2|17954.2|65
1626254100000|2021-07-14 09:15:00|17960.2|17954.2|17960.2|17954.2|17963.7|17957.7|17958.7|17952.7|111
1626254400000|2021-07-14 09:20:00|17958.7|17952.7|17957.7|17951.7|17959.7|17953.7|17955.2|17949.2|91
1626254700000|2021-07-14 09:25:00|17957.2|17951.2|17963.2|17957.2|17964.7|17958.7|17957.2|17951.2|174
1626255000000|2021-07-14 09:30:00|17964.2|17958.2|17966.7|17960.7|17970.2|17964.2|17963.2|17957.2|272
1626255300000|2021-07-14 09:35:00|17966.2|17960.2|17964.2|17958.2|17967.2|17961.2|17964.2|17958.2|76
1626255600000|2021-07-14 09:40:00|17964.7|17958.7|17965.7|17959.7|17966.2|17960.2|17964.2|17958.2|35
1626255900000|2021-07-14 09:45:00|17966.2|17960.2|17964.7|17958.7|17968.2|17962.2|17964.2|17958.2|100
1626256200000|2021-07-14 09:50:00|17964.2|17958.2|17962.7|17956.7|17965.2|17959.2|17962.2|17956.2|86
1626256500000|2021-07-14 09:55:00|17962.2|17956.2|17960.7|17954.7|17962.2|17956.2|17958.7|17952.7|112
1626256800000|2021-07-14 10:00:00|17961.2|17955.2|17962.2|17956.2|17962.2|17956.2|17959.2|17953.2|55
1626257100000|2021-07-14 10:05:00|17961.7|17955.7|17961.7|17955.7|17965.2|17959.2|17960.7|17954.7|60
1626257400000|2021-07-14 10:10:00|17961.2|17955.2|17959.2|17953.2|17962.2|17956.2|17959.2|17953.2|41
1626257700000|2021-07-14 10:15:00|17959.7|17953.7|17961.2|17955.2|17961.2|17955.2|17959.2|17953.2|28
1626258000000|2021-07-14 10:20:00|17962.2|17956.2|17963.2|17957.2|17965.2|17959.2|17962.2|17956.2|46
1626258300000|2021-07-14 10:25:00|17962.2|17956.2|17962.2|17956.2|17964.2|17958.2|17961.2|17955.2|30
1626258600000|2021-07-14 10:30:00|17962.7|17956.7|17969.2|17963.2|17969.7|17963.7|17962.7|17956.7|106
1626258900000|2021-07-14 10:35:00|17968.2|17962.2|17966.2|17960.2|17969.2|17963.2|17966.2|17960.2|79
1626259200000|2021-07-14 10:40:00|17967.2|17961.2|17965.7|17959.7|17967.7|17961.7|17963.2|17957.2|66
1626259500000|2021-07-14 10:45:00|17965.2|17959.2|17968.2|17962.2|17969.2|17963.2|17965.2|17959.2|59
1626259800000|2021-07-14 10:50:00|17967.7|17961.7|17965.7|17959.7|17968.2|17962.2|17965.2|17959.2|49
1626260100000|2021-07-14 10:55:00|17965.2|17959.2|17966.7|17960.7|17967.2|17961.2|17964.2|17958.2|59
1626260400000|2021-07-14 11:00:00|17966.2|17960.2|17968.7|17962.7|17969.2|17963.2|17961.2|17955.2|159
1626260700000|2021-07-14 11:05:00|17968.2|17962.2|17983.7|17977.7|17988.2|17982.2|17968.2|17962.2|1209
1626261000000|2021-07-14 11:10:00|17984.2|17978.2|17985.2|17979.2|17986.2|17980.2|17983.2|17977.2|158
1626261300000|2021-07-14 11:15:00|17986.2|17980.2|17988.2|17982.2|17991.2|17985.2|17985.2|17979.2|364
1626261600000|2021-07-14 11:20:00|17989.2|17983.2|17988.2|17982.2|17989.7|17983.7|17985.2|17979.2|166
1626261900000|2021-07-14 11:25:00|17987.2|17981.2|17987.2|17981.2|17987.7|17981.7|17985.2|17979.2|117
1626262200000|2021-07-14 11:30:00|17987.7|17981.7|17986.2|17980.2|17987.7|17981.7|17986.2|17980.2|84
1626262500000|2021-07-14 11:35:00|17985.2|17979.2|17985.2|17979.2|17987.2|17981.2|17985.2|17979.2|63
1626262800000|2021-07-14 11:40:00|17984.2|17978.2|17980.7|17974.7|17985.2|17979.2|17980.2|17974.2|137
1626263100000|2021-07-14 11:45:00|17981.2|17975.2|17983.7|17977.7|17984.2|17978.2|17981.2|17975.2|112
1626263400000|2021-07-14 11:50:00|17983.2|17977.2|17987.7|17981.7|17987.7|17981.7|17977.7|17971.7|179
1626263700000|2021-07-14 11:55:00|17987.2|17981.2|17986.7|17980.7|17992.7|17986.7|17985.2|17979.2|367
1626264000000|2021-07-14 12:00:00|17987.2|17981.2|17986.2|17980.2|17989.2|17983.2|17986.2|17980.2|75
1626264300000|2021-07-14 12:05:00|17986.7|17980.7|17983.2|17977.2|17987.2|17981.2|17982.2|17976.2|96
1626264600000|2021-07-14 12:10:00|17983.7|17977.7|17986.2|17980.2|17987.2|17981.2|17982.2|17976.2|48
1626264900000|2021-07-14 12:15:00|17986.7|17980.7|17984.7|17978.7|17986.7|17980.7|17983.2|17977.2|67
1626265200000|2021-07-14 12:20:00|17984.2|17978.2|17983.2|17977.2|17984.2|17978.2|17981.2|17975.2|69
1626265500000|2021-07-14 12:25:00|17982.7|17976.7|17977.2|17971.2|17984.2|17978.2|17977.2|17971.2|97
1626265800000|2021-07-14 12:30:00|17975.7|17969.7|17993.2|17987.2|17995.2|17989.2|17975.7|17969.7|583
1626266100000|2021-07-14 12:35:00|17992.2|17986.2|17989.7|17983.7|17993.2|17987.2|17989.2|17983.2|167
1626266400000|2021-07-14 12:40:00|17990.2|17984.2|17989.2|17983.2|17991.7|17985.7|17988.2|17982.2|138
1626266700000|2021-07-14 12:45:00|17989.7|17983.7|17989.7|17983.7|17991.7|17985.7|17989.2|17983.2|74
1626267000000|2021-07-14 12:50:00|17990.2|17984.2|17992.2|17986.2|17992.2|17986.2|17988.2|17982.2|72
1626267300000|2021-07-14 12:55:00|17991.7|17985.7|17989.2|17983.2|17994.2|17988.2|17989.2|17983.2|137
1626267600000|2021-07-14 13:00:00|17990.2|17984.2|17984.2|17978.2|17991.7|17985.7|17983.2|17977.2|237
1626267900000|2021-07-14 13:05:00|17985.2|17979.2|17978.2|17972.2|17985.2|17979.2|17977.2|17971.2|275
1626268200000|2021-07-14 13:10:00|17979.7|17973.7|17982.2|17976.2|17983.2|17977.2|17978.2|17972.2|130
1626268500000|2021-07-14 13:15:00|17981.2|17975.2|17978.2|17972.2|17981.2|17975.2|17978.2|17972.2|102
1626268800000|2021-07-14 13:20:00|17979.2|17973.2|17981.2|17975.2|17982.2|17976.2|17978.7|17972.7|79
1626269100000|2021-07-14 13:25:00|17980.2|17974.2|17984.2|17978.2|17985.2|17979.2|17980.2|17974.2|175
1626269400000|2021-07-14 13:30:00|17983.2|17977.2|17982.7|17976.7|17989.2|17983.2|17978.2|17972.2|527
1626269700000|2021-07-14 13:35:00|17982.2|17976.2|17980.2|17974.2|17984.7|17978.7|17976.7|17970.7|272
1626270000000|2021-07-14 13:40:00|17981.2|17975.2|17977.7|17971.7|17981.7|17975.7|17973.2|17967.2|312
1626270300000|2021-07-14 13:45:00|17978.2|17972.2|17971.7|17965.7|17982.2|17976.2|17969.2|17963.2|435
1626270600000|2021-07-14 13:50:00|17971.2|17965.2|17976.2|17970.2|17980.2|17974.2|17970.2|17964.2|210
1626270900000|2021-07-14 13:55:00|17976.7|17970.7|17971.2|17965.2|17979.2|17973.2|17970.7|17964.7|198
1626271200000|2021-07-14 14:00:00|17972.7|17966.7|17984.2|17978.2|17988.2|17982.2|17970.7|17964.7|617
1626271500000|2021-07-14 14:05:00|17983.7|17977.7|17982.7|17976.7|17985.7|17979.7|17981.2|17975.2|154
1626271800000|2021-07-14 14:10:00|17982.2|17976.2|17980.2|17974.2|17983.2|17977.2|17976.2|17970.2|171
1626272100000|2021-07-14 14:15:00|17981.2|17975.2|17986.2|17980.2|17986.2|17980.2|17980.7|17974.7|156
1626272400000|2021-07-14 14:20:00|17986.7|17980.7|17984.7|17978.7|17989.2|17983.2|17984.2|17978.2|181
1626272700000|2021-07-14 14:25:00|17984.2|17978.2|17972.2|17966.2|17984.7|17978.7|17968.2|17962.2|346
1626273000000|2021-07-14 14:30:00|17973.2|17967.2|17965.2|17959.2|17975.7|17969.7|17964.7|17958.7|527
1626273300000|2021-07-14 14:35:00|17964.7|17958.7|17964.2|17958.2|17969.2|17963.2|17959.2|17953.2|532
1626273600000|2021-07-14 14:40:00|17964.7|17958.7|17962.2|17956.2|17970.2|17964.2|17962.2|17956.2|245
1626273900000|2021-07-14 14:45:00|17961.2|17955.2|17968.2|17962.2|17970.7|17964.7|17961.2|17955.2|278
1626274200000|2021-07-14 14:50:00|17968.7|17962.7|17969.2|17963.2|17971.2|17965.2|17968.2|17962.2|190
1626274500000|2021-07-14 14:55:00|17969.7|17963.7|17967.2|17961.2|17970.2|17964.2|17965.2|17959.2|102
1626274800000|2021-07-14 15:00:00|17967.7|17961.7|17961.2|17955.2|17968.2|17962.2|17955.7|17949.7|376
1626275100000|2021-07-14 15:05:00|17960.2|17954.2|17956.2|17950.2|17962.2|17956.2|17956.2|17950.2|225
1626275400000|2021-07-14 15:10:00|17955.2|17949.2|17962.2|17956.2|17962.7|17956.7|17951.7|17945.7|288
1626275700000|2021-07-14 15:15:00|17961.2|17955.2|17962.7|17956.7|17963.2|17957.2|17957.7|17951.7|160
1626276000000|2021-07-14 15:20:00|17963.2|17957.2|17962.2|17956.2|17966.2|17960.2|17962.2|17956.2|166
1626276300000|2021-07-14 15:25:00|17961.2|17955.2|17949.2|17943.2|17961.2|17955.2|17944.2|17938.2|613
1626276600000|2021-07-14 15:30:00|17948.7|17942.7|17945.2|17939.2|17951.7|17945.7|17945.2|17939.2|279
1626276900000|2021-07-14 15:35:00|17944.7|17938.7|17944.2|17938.2|17948.2|17942.2|17943.2|17937.2|338
1626277200000|2021-07-14 15:40:00|17944.7|17938.7|17936.7|17930.7|17944.7|17938.7|17926.7|17920.7|1036
1626277500000|2021-07-14 15:45:00|17936.2|17930.2|17938.2|17932.2|17939.2|17933.2|17929.2|17923.2|317
1626277800000|2021-07-14 15:50:00|17937.2|17931.2|17934.7|17928.7|17939.2|17933.2|17933.7|17927.7|206
1626278100000|2021-07-14 15:55:00|17934.2|17928.2|17930.2|17924.2|17935.2|17929.2|17928.2|17922.2|221
1626278400000|2021-07-14 16:00:00|17929.7|17923.7|17951.2|17945.2|17954.2|17948.2|17927.7|17921.7|585
1626278700000|2021-07-14 16:05:00|17952.2|17946.2|17956.7|17950.7|17959.2|17953.2|17952.2|17946.2|231
1626279000000|2021-07-14 16:10:00|17956.2|17950.2|17956.2|17950.2|17960.2|17954.2|17953.2|17947.2|201
1626279300000|2021-07-14 16:15:00|17955.7|17949.7|17960.2|17954.2|17960.2|17954.2|17953.7|17947.7|121
1626279600000|2021-07-14 16:20:00|17961.2|17955.2|17964.2|17958.2|17964.2|17958.2|17959.7|17953.7|165
1626279900000|2021-07-14 16:25:00|17964.7|17958.7|17963.7|17957.7|17967.2|17961.2|17961.2|17955.2|223
1626280200000|2021-07-14 16:30:00|17963.2|17957.2|17967.7|17961.7|17968.7|17962.7|17963.2|17957.2|178
1626280500000|2021-07-14 16:35:00|17967.2|17961.2|17968.2|17962.2|17968.2|17962.2|17961.2|17955.2|110
1626280800000|2021-07-14 16:40:00|17967.2|17961.2|17975.7|17969.7|17976.7|17970.7|17967.2|17961.2|367
1626281100000|2021-07-14 16:45:00|17976.7|17970.7|17971.2|17965.2|17977.2|17971.2|17969.2|17963.2|198
1626281400000|2021-07-14 16:50:00|17970.2|17964.2|17973.2|17967.2|17975.2|17969.2|17968.2|17962.2|138
1626281700000|2021-07-14 16:55:00|17972.7|17966.7|17972.7|17966.7|17974.2|17968.2|17968.7|17962.7|109
1626282000000|2021-07-14 17:00:00|17973.2|17967.2|17971.2|17965.2|17981.2|17975.2|17970.2|17964.2|165
1626282300000|2021-07-14 17:05:00|17970.7|17964.7|17965.2|17959.2|17971.2|17965.2|17965.2|17959.2|93
1626282600000|2021-07-14 17:10:00|17964.2|17958.2|17964.2|17958.2|17967.2|17961.2|17960.7|17954.7|181
1626282900000|2021-07-14 17:15:00|17963.2|17957.2|17961.2|17955.2|17965.2|17959.2|17958.2|17952.2|123
1626283200000|2021-07-14 17:20:00|17960.7|17954.7|17961.2|17955.2|17963.2|17957.2|17958.7|17952.7|120
1626283500000|2021-07-14 17:25:00|17962.7|17956.7|17961.7|17955.7|17962.7|17956.7|17956.7|17950.7|58
1626283800000|2021-07-14 17:30:00|17960.7|17954.7|17965.7|17959.7|17966.7|17960.7|17960.7|17954.7|70
1626284100000|2021-07-14 17:35:00|17966.2|17960.2|17970.7|17964.7|17971.7|17965.7|17965.7|17959.7|93
1626284400000|2021-07-14 17:40:00|17970.2|17964.2|17970.7|17964.7|17971.2|17965.2|17968.7|17962.7|31
1626284700000|2021-07-14 17:45:00|17971.7|17965.7|17971.2|17965.2|17974.7|17968.7|17971.2|17965.2|92
1626285000000|2021-07-14 17:50:00|17970.2|17964.2|17971.7|17965.7|17972.2|17966.2|17965.2|17959.2|88
1626285300000|2021-07-14 17:55:00|17972.2|17966.2|17968.7|17962.7|17973.7|17967.7|17968.7|17962.7|32
1626285600000|2021-07-14 18:00:00|17969.7|17963.7|17969.7|17963.7|17973.2|17967.2|17967.2|17961.2|36
1626285900000|2021-07-14 18:05:00|17969.2|17963.2|17964.7|17958.7|17969.7|17963.7|17963.7|17957.7|35
1626286200000|2021-07-14 18:10:00|17964.2|17958.2|17971.7|17965.7|17972.2|17966.2|17963.2|17957.2|32
1626286500000|2021-07-14 18:15:00|17972.2|17966.2|17977.2|17971.2|17978.2|17972.2|17971.7|17965.7|129
1626286800000|2021-07-14 18:20:00|17977.7|17971.7|17980.2|17974.2|17981.2|17975.2|17977.2|17971.2|84
1626287100000|2021-07-14 18:25:00|17980.7|17974.7|17975.7|17969.7|17985.2|17979.2|17975.2|17969.2|238
1626287400000|2021-07-14 18:30:00|17976.7|17970.7|17974.7|17968.7|17977.2|17971.2|17972.7|17966.7|41
1626287700000|2021-07-14 18:35:00|17974.2|17968.2|17973.2|17967.2|17979.7|17973.7|17973.2|17967.2|62
1626288000000|2021-07-14 18:40:00|17973.7|17967.7|17969.7|17963.7|17973.7|17967.7|17967.7|17961.7|74
1626288300000|2021-07-14 18:45:00|17970.7|17964.7|17970.2|17964.2|17974.2|17968.2|17969.7|17963.7|30
1626288600000|2021-07-14 18:50:00|17971.2|17965.2|17971.2|17965.2|17972.2|17966.2|17969.7|17963.7|24
1626288900000|2021-07-14 18:55:00|17971.7|17965.7|17974.7|17968.7|17975.2|17969.2|17971.2|17965.2|30
1626289200000|2021-07-14 19:00:00|17974.2|17968.2|17978.7|17972.7|17979.2|17973.2|17973.2|17967.2|73
1626289500000|2021-07-14 19:05:00|17979.2|17973.2|17982.2|17976.2|17983.2|17977.2|17978.2|17972.2|24
1626289800000|2021-07-14 19:10:00|17981.7|17975.7|17975.7|17969.7|17981.7|17975.7|17975.2|17969.2|41
1626290100000|2021-07-14 19:15:00|17975.2|17969.2|17969.7|17963.7|17975.2|17969.2|17966.7|17960.7|60
1626290400000|2021-07-14 19:20:00|17969.2|17963.2|17968.7|17962.7|17971.2|17965.2|17967.7|17961.7|47
1626290700000|2021-07-14 19:25:00|17969.2|17963.2|17964.7|17958.7|17971.2|17965.2|17963.2|17957.2|52
1626291000000|2021-07-14 19:30:00|17964.2|17958.2|17965.7|17959.7|17965.7|17959.7|17962.2|17956.2|79
1626291300000|2021-07-14 19:35:00|17966.2|17960.2|17965.2|17959.2|17968.2|17962.2|17964.2|17958.2|31
1626291600000|2021-07-14 19:40:00|17964.7|17958.7|17956.2|17950.2|17965.7|17959.7|17955.2|17949.2|134
1626291900000|2021-07-14 19:45:00|17956.7|17950.7|17963.7|17957.7|17965.7|17959.7|17952.2|17946.2|120
1626292200000|2021-07-14 19:50:00|17963.2|17957.2|17949.7|17943.7|17963.2|17957.2|17946.7|17940.7|204
1626292500000|2021-07-14 19:55:00|17948.7|17942.7|17950.7|17944.7|17950.7|17944.7|17946.7|17940.7|85
1626292800000|2021-07-14 20:00:00|17951.2|17945.2|17947.7|17941.7|17951.7|17945.7|17947.2|17941.2|59
1626293100000|2021-07-14 20:05:00|17948.2|17942.2|17953.2|17947.2|17953.2|17947.2|17947.7|17941.7|30
1626293400000|2021-07-14 20:10:00|17953.7|17947.7|17953.7|17947.7|17956.7|17950.7|17953.2|17947.2|45
1626293700000|2021-07-14 20:15:00|17953.2|17947.2|17957.2|17951.2|17958.2|17952.2|17953.2|17947.2|29
1626294000000|2021-07-14 20:20:00|17955.7|17949.7|17950.7|17944.7|17957.7|17951.7|17949.7|17943.7|82
1626294300000|2021-07-14 20:25:00|17950.2|17944.2|17944.2|17938.2|17951.7|17945.7|17943.7|17937.7|139
1626294600000|2021-07-14 20:30:00|17944.7|17938.7|17949.7|17943.7|17949.7|17943.7|17941.7|17935.7|67
1626294900000|2021-07-14 20:35:00|17951.2|17945.2|17951.2|17945.2|17951.2|17945.2|17949.2|17943.2|17
1626295200000|2021-07-14 20:40:00|17952.2|17946.2|17957.2|17951.2|17957.2|17951.2|17950.7|17944.7|28
1626295500000|2021-07-14 20:45:00|17958.2|17952.2|17956.2|17950.2|17959.2|17953.2|17954.7|17948.7|51
1626295800000|2021-07-14 20:50:00|17955.7|17949.7|17960.7|17954.7|17961.2|17955.2|17955.2|17949.2|103
1626296100000|2021-07-14 20:55:00|17958.2|17952.2|17962.2|17956.2|17962.7|17956.7|17958.2|17952.2|164
1626296400000|2021-07-14 21:00:00|17965.6|17951.6|17965.6|17951.6|17966.3|17952.3|17965.2|17951.2|1
1626296700000|2021-07-14 21:05:00|17965.4|17951.4|17966.2|17952.2|17966.2|17952.2|17965.2|17951.2|0
1626297000000|2021-07-14 21:10:00|17966.3|17952.3|17965.3|17951.3|17966.3|17952.3|17965.3|17951.3|0
1626297300000|2021-07-14 21:15:00|17965.9|17951.9|17967.2|17953.2|17968.1|17954.1|17965.9|17951.9|0
1626297600000|2021-07-14 21:20:00|17967.1|17953.1|17967.4|17953.4|17967.4|17953.4|17967|17953|0
1626297900000|2021-07-14 21:25:00|17967|17953|17967|17953|17968.1|17954.1|17967|17953|0
1626298200000|2021-07-14 21:30:00|17966.9|17952.9|17967|17953|17967|17953|17966.9|17952.9|0
1626298500000|2021-07-14 21:35:00|17967.1|17953.1|17967.3|17953.3|17967.5|17953.5|17966.9|17952.9|0
1626298800000|2021-07-14 21:40:00|17967.5|17953.5|17967.5|17953.5|17967.5|17953.5|17967.5|17953.5|0
1626299100000|2021-07-14 21:45:00|17967.4|17953.4|17967.3|17953.3|17967.8|17953.8|17967.3|17953.3|0
1626299400000|2021-07-14 21:50:00|17967.2|17953.2|17967.3|17953.3|17967.4|17953.4|17967.2|17953.2|0
1626299700000|2021-07-14 21:55:00|17967.4|17953.4|17967.7|17953.7|17967.7|17953.7|17966.8|17952.8|0
1626300000000|2021-07-14 22:00:00|17966|17952|17965|17951|17968.2|17954.2|17964.3|17950.3|0
1626300300000|2021-07-14 22:05:00|17964.3|17950.3|17966.4|17952.4|17966.4|17952.4|17963.6|17949.6|0
1626300600000|2021-07-14 22:10:00|17965.7|17951.7|17969.3|17955.3|17969.3|17955.3|17965.7|17951.7|0
1626300900000|2021-07-14 22:15:00|17968.9|17954.9|17969.3|17955.3|17969.3|17955.3|17967.9|17953.9|0
1626301200000|2021-07-14 22:20:00|17970|17956|17969.3|17955.3|17971.5|17957.5|17969.3|17955.3|0
1626301500000|2021-07-14 22:25:00|17969.6|17955.6|17970.7|17956.7|17971.5|17957.5|17969.3|17955.3|0
1626301800000|2021-07-14 22:30:00|17971.1|17957.1|17969.3|17955.3|17972.2|17958.2|17969.3|17955.3|0
1626302100000|2021-07-14 22:35:00|17970|17956|17969.3|17955.3|17970|17956|17968.6|17954.6|0
1626302400000|2021-07-14 22:40:00|17968.9|17954.9|17970.7|17956.7|17970.7|17956.7|17968.6|17954.6|0
1626302700000|2021-07-14 22:45:00|17970|17956|17967.1|17953.1|17970.7|17956.7|17967.1|17953.1|0
1626303000000|2021-07-14 22:50:00|17966.4|17952.4|17967.9|17953.9|17969.3|17955.3|17966.4|17952.4|0
1626303300000|2021-07-14 22:55:00|17967.5|17953.5|17967.9|17953.9|17967.9|17953.9|17967.1|17953.1|0
1626303600000|2021-07-14 23:00:00|17968.6|17954.6|17969.3|17955.3|17969.3|17955.3|17967.9|17953.9|0
1626303900000|2021-07-14 23:05:00|17969.6|17955.6|17970.7|17956.7|17972.2|17958.2|17969.3|17955.3|0
1626304200000|2021-07-14 23:10:00|17970.4|17956.4|17968.6|17954.6|17970.4|17956.4|17967.9|17953.9|0
1626304500000|2021-07-14 23:15:00|17967.9|17953.9|17969.3|17955.3|17969.3|17955.3|17967.9|17953.9|0
1626304800000|2021-07-14 23:20:00|17970|17956|17970|17956|17970|17956|17969.3|17955.3|0
1626305100000|2021-07-14 23:25:00|17969.3|17955.3|17965.4|17951.4|17969.3|17955.3|17965.4|17951.4|0
1626305400000|2021-07-14 23:30:00|17964.7|17950.7|17963.2|17949.2|17965.4|17951.4|17963.2|17949.2|0
1626305700000|2021-07-14 23:35:00|17962.8|17948.8|17962.5|17948.5|17963.2|17949.2|17961.8|17947.8|0
1626306000000|2021-07-14 23:40:00|17962.8|17948.8|17961.1|17947.1|17962.8|17948.8|17961.1|17947.1|0
1626306300000|2021-07-14 23:45:00|17960.7|17946.7|17963.2|17949.2|17963.6|17949.6|17960.7|17946.7|0
1626306600000|2021-07-14 23:50:00|17963.6|17949.6|17963.9|17949.9|17965.4|17951.4|17963.2|17949.2|0
1626306900000|2021-07-14 23:55:00|17964.3|17950.3|17966.8|17952.8|17966.8|17952.8|17963.9|17949.9|0
1626307200000|2021-07-15 00:00:00|17966.4|17952.4|17958.9|17944.9|17966.8|17952.8|17958.2|17944.2|0
1626307500000|2021-07-15 00:05:00|17959.6|17945.6|17958.2|17944.2|17961.1|17947.1|17957.4|17943.4|0
1626307800000|2021-07-15 00:10:00|17958.5|17944.5|17953|17939|17958.9|17944.9|17952.3|17938.3|0
1626308100000|2021-07-15 00:15:00|17952.3|17938.3|17952|17938|17953.4|17939.4|17947.9|17933.9|0
1626308400000|2021-07-15 00:20:00|17952.5|17938.5|17957.8|17943.8|17957.8|17943.8|17952|17938|0
1626308700000|2021-07-15 00:25:00|17958|17944|17962.2|17948.2|17962.6|17948.6|17957.8|17943.8|0
1626309000000|2021-07-15 00:30:00|17961.7|17947.7|17953.9|17939.9|17962.6|17948.6|17952.4|17938.4|0
1626309300000|2021-07-15 00:35:00|17953.7|17939.7|17959.7|17945.7|17962.1|17948.1|17951.9|17937.9|0
1626309600000|2021-07-15 00:40:00|17959.5|17945.5|17954.6|17940.6|17959.7|17945.7|17944.6|17930.6|0
1626309900000|2021-07-15 00:45:00|17957.5|17953.5|17952|17948|17975|17971|17950|17946|2711
1626310200000|2021-07-15 00:50:00|17951.5|17947.5|17955|17951|17958|17954|17951|17947|602
1626310500000|2021-07-15 00:55:00|17953|17949|17943|17939|17953.5|17949.5|17941.5|17937.5|1094
1626310800000|2021-07-15 01:00:00|17941|17937|17932|17928|17956.5|17952.5|17924|17920|3902
1626311100000|2021-07-15 01:05:00|17931.5|17927.5|17945.5|17941.5|17948|17944|17907.5|17903.5|3525
1626311400000|2021-07-15 01:10:00|17946.5|17942.5|17942|17938|17957.5|17953.5|17942|17938|2124
1626311700000|2021-07-15 01:15:00|17941.5|17937.5|17977|17973|17983|17979|17935|17931|5049
1626312000000|2021-07-15 01:20:00|17977.5|17973.5|17969.5|17965.5|17982|17978|17955|17951|2940
1626312300000|2021-07-15 01:25:00|17970.5|17966.5|17959.5|17955.5|17972.5|17968.5|17947.5|17943.5|1789
1626312600000|2021-07-15 01:30:00|17960|17956|17990|17986|17998.5|17994.5|17952|17948|4559
1626312900000|2021-07-15 01:35:00|17988|17984|17977.5|17973.5|17993|17989|17972|17968|2313
1626313200000|2021-07-15 01:40:00|17977|17973|17995|17991|17997|17993|17971|17967|1912
1626313500000|2021-07-15 01:45:00|17995.5|17991.5|17981|17977|17999|17995|17977.5|17973.5|1808
1626313800000|2021-07-15 01:50:00|17980|17976|17955.1|17951.1|17980|17976|17953|17949|2915
1626314100000|2021-07-15 01:55:00|17955.6|17951.6|17962.6|17958.6|17963.1|17959.1|17940.6|17936.6|1742
1626314400000|2021-07-15 02:00:00|17962.1|17958.1|17976.6|17972.6|17978.1|17974.1|17962.1|17958.1|1519
1626314700000|2021-07-15 02:05:00|17976.1|17972.1|17958.6|17954.6|17980.1|17976.1|17956.1|17952.1|1333
1626315000000|2021-07-15 02:10:00|17959.1|17955.1|17963.6|17959.6|17972.6|17968.6|17950.1|17946.1|1556
1626315300000|2021-07-15 02:15:00|17965.1|17961.1|17961.1|17957.1|17984.6|17980.6|17958.1|17954.1|1853
1626315600000|2021-07-15 02:20:00|17962.1|17958.1|17972.1|17968.1|17974.6|17970.6|17962.1|17958.1|651
1626315900000|2021-07-15 02:25:00|17972.6|17968.6|17976.1|17972.1|17983.1|17979.1|17969.1|17965.1|1065
1626316200000|2021-07-15 02:30:00|17976.6|17972.6|17953.6|17949.6|17978.6|17974.6|17951.6|17947.6|1736
1626316500000|2021-07-15 02:35:00|17955.6|17951.6|17981.6|17977.6|17990.6|17986.6|17952.1|17948.1|3153
1626316800000|2021-07-15 02:40:00|17982.6|17978.6|17964.6|17960.6|17984.1|17980.1|17960.1|17956.1|1535
1626317100000|2021-07-15 02:45:00|17964.1|17960.1|17964.6|17960.6|17966.6|17962.6|17956.6|17952.6|972
1626317400000|2021-07-15 02:50:00|17963.1|17959.1|17947.6|17943.6|17964.6|17960.6|17943.6|17939.6|2040
1626317700000|2021-07-15 02:55:00|17947.1|17943.1|17962.6|17958.6|17964.1|17960.1|17943.1|17939.1|2128
1626318000000|2021-07-15 03:00:00|17965.1|17961.1|17965.1|17961.1|17969.1|17965.1|17956.1|17952.1|1193
1626318300000|2021-07-15 03:05:00|17965.6|17961.6|17963.6|17959.6|17969.1|17965.1|17958.1|17954.1|561
1626318600000|2021-07-15 03:10:00|17964.1|17960.1|17970.1|17966.1|17975.1|17971.1|17963.1|17959.1|995
1626318900000|2021-07-15 03:15:00|17969.6|17965.6|17976.1|17972.1|17979.1|17975.1|17969.1|17965.1|849
1626319200000|2021-07-15 03:20:00|17976.6|17972.6|17977.6|17973.6|17981.1|17977.1|17970.1|17966.1|780
1626319500000|2021-07-15 03:25:00|17978.1|17974.1|18001.1|17997.1|18001.1|17997.1|17977.1|17973.1|3239
1626319800000|2021-07-15 03:30:00|18002.1|17998.1|18009.1|18005.1|18012.1|18008.1|17997.1|17993.1|2567
1626320100000|2021-07-15 03:35:00|18009.6|18005.6|18007.1|18003.1|18015.1|18011.1|18003.1|17999.1|1528
1626320400000|2021-07-15 03:40:00|18007.6|18003.6|18012.1|18008.1|18013.1|18009.1|18007.6|18003.6|690
1626320700000|2021-07-15 03:45:00|18013.1|18009.1|18011.1|18007.1|18017.6|18013.6|18007.1|18003.1|1259
1626321000000|2021-07-15 03:50:00|18010.6|18006.6|18019.1|18015.1|18020.1|18016.1|18008.1|18004.1|798
1626321300000|2021-07-15 03:55:00|18018.1|18014.1|18023.1|18019.1|18026.1|18022.1|18017.1|18013.1|1187
1626321600000|2021-07-15 04:00:00|18021.6|18017.6|18026.1|18022.1|18029.1|18025.1|18020.1|18016.1|1121
1626321900000|2021-07-15 04:05:00|18026.6|18022.6|18032.1|18028.1|18032.6|18028.6|18020.1|18016.1|1189
1626322200000|2021-07-15 04:10:00|18032.6|18028.6|18026.1|18022.1|18035.1|18031.1|18020.1|18016.1|1190
1626322500000|2021-07-15 04:15:00|18025.6|18021.6|18033.6|18029.6|18034.1|18030.1|18023.1|18019.1|736
1626322800000|2021-07-15 04:20:00|18034.1|18030.1|18032.1|18028.1|18039.1|18035.1|18032.1|18028.1|1189
1626323100000|2021-07-15 04:25:00|18032.6|18028.6|18033.6|18029.6|18039.6|18035.6|18032.6|18028.6|669
1626323400000|2021-07-15 04:30:00|18034.1|18030.1|18032.6|18028.6|18035.6|18031.6|18025.1|18021.1|820
1626323700000|2021-07-15 04:35:00|18034.6|18030.6|18037.1|18033.1|18039.1|18035.1|18032.1|18028.1|539
1626324000000|2021-07-15 04:40:00|18037.6|18033.6|18030.1|18026.1|18038.6|18034.6|18028.1|18024.1|545
1626324300000|2021-07-15 04:45:00|18030.6|18026.6|18028.6|18024.6|18032.1|18028.1|18026.1|18022.1|715
1626324600000|2021-07-15 04:50:00|18028.1|18024.1|18025.1|18021.1|18030.1|18026.1|18021.1|18017.1|848
1626324900000|2021-07-15 04:55:00|18024.6|18020.6|18033.1|18029.1|18035.1|18031.1|18020.6|18016.6|772
1626325200000|2021-07-15 05:00:00|18032.6|18028.6|18036.6|18032.6|18038.1|18034.1|18030.6|18026.6|652
1626325500000|2021-07-15 05:05:00|18037.1|18033.1|18048.1|18044.1|18049.1|18045.1|18036.1|18032.1|1754
1626325800000|2021-07-15 05:10:00|18049.1|18045.1|18052.1|18048.1|18052.1|18048.1|18043.1|18039.1|830
1626326100000|2021-07-15 05:15:00|18051.1|18047.1|18057.1|18053.1|18058.1|18054.1|18051.1|18047.1|1261
1626326400000|2021-07-15 05:20:00|18056.6|18052.6|18060.1|18056.1|18069.1|18065.1|18056.1|18052.1|1957
1626326700000|2021-07-15 05:25:00|18060.6|18056.6|18073.1|18069.1|18073.1|18069.1|18059.1|18055.1|1805
1626327000000|2021-07-15 05:30:00|18071.9|18067.9|18049.9|18045.9|18074.9|18070.9|18046.9|18042.9|4194
1626327300000|2021-07-15 05:35:00|18049.4|18045.4|18040.9|18036.9|18053.9|18049.9|18038.9|18034.9|2614
1626327600000|2021-07-15 05:40:00|18039.9|18035.9|18050.9|18046.9|18053.9|18049.9|18039.9|18035.9|2891
1626327900000|2021-07-15 05:45:00|18054.8|18040.8|18057|18043|18058.5|18044.5|18054.2|18040.2|7
1626328200000|2021-07-15 05:50:00|18056.8|18042.8|18058.1|18044.1|18058.6|18044.6|18056.3|18042.3|0
1626328500000|2021-07-15 05:55:00|18057.7|18043.7|18058.8|18044.8|18059.2|18045.2|18053.7|18039.7|0
1626328800000|2021-07-15 06:00:00|18059.4|18045.4|18064|18050|18068.4|18054.4|18059.2|18045.2|0
1626329100000|2021-07-15 06:05:00|18064.5|18050.5|18063.1|18049.1|18065.8|18051.8|18059.9|18045.9|0
1626329400000|2021-07-15 06:10:00|18062.5|18048.5|18053.9|18039.9|18062.5|18048.5|18053.6|18039.6|0
1626329700000|2021-07-15 06:15:00|18053.6|18039.6|18045.2|18031.2|18053.6|18039.6|18037.1|18023.1|0
1626330000000|2021-07-15 06:20:00|18039|18025|18034.9|18020.9|18043.9|18029.9|18026.5|18012.5|0
1626330300000|2021-07-15 06:25:00|18034.8|18020.8|18046|18032|18046.8|18032.8|18034.8|18020.8|0
1626330600000|2021-07-15 06:30:00|18041.9|18027.9|18041.4|18027.4|18045.3|18031.3|18040.7|18026.7|0
1626330900000|2021-07-15 06:35:00|18041.3|18027.3|18040.4|18026.4|18041.4|18027.4|18037|18023|0
1626331200000|2021-07-15 06:40:00|18040.5|18026.5|18036|18022|18040.5|18026.5|18035.7|18021.7|0
1626331500000|2021-07-15 06:45:00|18036.1|18022.1|18036.6|18022.6|18036.9|18022.9|18033.6|18019.6|0
1626331800000|2021-07-15 06:50:00|18036.2|18022.2|18042.6|18028.6|18042.6|18028.6|18027|18013|0
1626332100000|2021-07-15 06:55:00|18040.5|18026.5|18040.8|18026.8|18040.8|18026.8|18035|18021|0
1626332400000|2021-07-15 07:00:00|18041.1|18027.1|18037.9|18031.9|18047.5|18036.9|18029.9|18023.9|1297
1626332700000|2021-07-15 07:05:00|18036.9|18030.9|18036.9|18030.9|18040.9|18034.9|18033.9|18027.9|365
1626333000000|2021-07-15 07:10:00|18035.9|18029.9|18033.4|18027.4|18037.9|18031.9|18032.9|18026.9|372
1626333300000|2021-07-15 07:15:00|18033.9|18027.9|18026.9|18020.9|18033.9|18027.9|18026.4|18020.4|706
1626333600000|2021-07-15 07:20:00|18026.4|18020.4|18010.4|18004.4|18026.9|18020.9|18008.4|18002.4|1231
1626333900000|2021-07-15 07:25:00|18010.9|18004.9|18016.9|18010.9|18017.4|18011.4|18009.4|18003.4|445
1626334200000|2021-07-15 07:30:00|18016.4|18010.4|18014.9|18008.9|18016.4|18010.4|18006.9|18000.9|539
1626334500000|2021-07-15 07:35:00|18014.4|18008.4|18022.9|18016.9|18022.9|18016.9|18013.4|18007.4|440
1626334800000|2021-07-15 07:40:00|18023.9|18017.9|18022.4|18016.4|18024.4|18018.4|18019.9|18013.9|353
1626335100000|2021-07-15 07:45:00|18021.9|18015.9|18019.9|18013.9|18021.9|18015.9|18016.9|18010.9|182
1626335400000|2021-07-15 07:50:00|18020.4|18014.4|18016.4|18010.4|18020.9|18014.9|18015.9|18009.9|151
1626335700000|2021-07-15 07:55:00|18016.9|18010.9|18013.9|18007.9|18017.4|18011.4|18010.9|18004.9|173
1626336000000|2021-07-15 08:00:00|18014.4|18008.4|18021.9|18015.9|18021.9|18015.9|18007.9|18001.9|374
1626336300000|2021-07-15 08:05:00|18020.9|18014.9|18025.4|18019.4|18026.4|18020.4|18016.4|18010.4|400
1626336600000|2021-07-15 08:10:00|18024.9|18018.9|18027.9|18021.9|18033.9|18027.9|18024.4|18018.4|507
1626336900000|2021-07-15 08:15:00|18028.4|18022.4|18029.9|18023.9|18031.9|18025.9|18026.9|18020.9|146
1626337200000|2021-07-15 08:20:00|18030.4|18024.4|18034.9|18028.9|18034.9|18028.9|18029.4|18023.4|221
1626337500000|2021-07-15 08:25:00|18035.4|18029.4|18034.9|18028.9|18037.9|18031.9|18032.9|18026.9|235
1626337800000|2021-07-15 08:30:00|18034.4|18028.4|18032.9|18026.9|18034.9|18028.9|18030.9|18024.9|127
1626338100000|2021-07-15 08:35:00|18033.9|18027.9|18032.9|18026.9|18036.9|18030.9|18032.9|18026.9|115
1626338400000|2021-07-15 08:40:00|18032.4|18026.4|18035.9|18029.9|18036.9|18030.9|18028.9|18022.9|145
1626338700000|2021-07-15 08:45:00|18036.4|18030.4|18032.9|18026.9|18037.9|18031.9|18032.9|18026.9|122
1626339000000|2021-07-15 08:50:00|18032.4|18026.4|18030.9|18024.9|18033.4|18027.4|18029.4|18023.4|135
1626339300000|2021-07-15 08:55:00|18031.9|18025.9|18034.4|18028.4|18034.9|18028.9|18031.4|18025.4|56
1626339600000|2021-07-15 09:00:00|18033.9|18027.9|18031.9|18025.9|18035.9|18029.9|18031.9|18025.9|93
1626339900000|2021-07-15 09:05:00|18032.4|18026.4|18026.9|18020.9|18032.4|18026.4|18025.4|18019.4|133
1626340200000|2021-07-15 09:10:00|18027.4|18021.4|18024.9|18018.9|18027.4|18021.4|18022.4|18016.4|162
1626340500000|2021-07-15 09:15:00|18024.4|18018.4|18018.9|18012.9|18025.4|18019.4|18016.9|18010.9|207
1626340800000|2021-07-15 09:20:00|18019.4|18013.4|18017.4|18011.4|18021.9|18015.9|18016.9|18010.9|201
1626341100000|2021-07-15 09:25:00|18016.9|18010.9|18021.9|18015.9|18022.9|18016.9|18015.9|18009.9|184
1626341400000|2021-07-15 09:30:00|18020.9|18014.9|18025.4|18019.4|18025.9|18019.9|18020.9|18014.9|117
1626341700000|2021-07-15 09:35:00|18025.9|18019.9|18023.9|18017.9|18025.9|18019.9|18022.9|18016.9|62
1626342000000|2021-07-15 09:40:00|18023.4|18017.4|18023.9|18017.9|18025.9|18019.9|18022.9|18016.9|28
1626342300000|2021-07-15 09:45:00|18022.9|18016.9|18027.9|18021.9|18028.9|18022.9|18021.9|18015.9|112
1626342600000|2021-07-15 09:50:00|18028.4|18022.4|18027.4|18021.4|18028.9|18022.9|18023.4|18017.4|63
1626342900000|2021-07-15 09:55:00|18026.9|18020.9|18029.9|18023.9|18030.9|18024.9|18026.9|18020.9|76
1626343200000|2021-07-15 10:00:00|18029.4|18023.4|18026.9|18020.9|18030.9|18024.9|18025.9|18019.9|116
1626343500000|2021-07-15 10:05:00|18026.4|18020.4|18018.4|18012.4|18026.4|18020.4|18018.4|18012.4|187
1626343800000|2021-07-15 10:10:00|18018.9|18012.9|18013.9|18007.9|18018.9|18012.9|18011.9|18005.9|277
1626344100000|2021-07-15 10:15:00|18013.4|18007.4|18009.9|18003.9|18013.9|18007.9|18002.9|17996.9|872
1626344400000|2021-07-15 10:20:00|18008.4|18002.4|18013.9|18007.9|18013.9|18007.9|18006.9|18000.9|150
1626344700000|2021-07-15 10:25:00|18013.4|18007.4|18004.9|17998.9|18014.9|18008.9|18004.9|17998.9|123
1626345000000|2021-07-15 10:30:00|18004.4|17998.4|17999.9|17993.9|18005.9|17999.9|17996.9|17990.9|808
1626345300000|2021-07-15 10:35:00|17999.4|17993.4|18004.9|17998.9|18007.4|18001.4|17999.4|17993.4|345
1626345600000|2021-07-15 10:40:00|18003.9|17997.9|18005.9|17999.9|18005.9|17999.9|17997.9|17991.9|360
1626345900000|2021-07-15 10:45:00|18006.9|18000.9|18004.4|17998.4|18008.9|18002.9|18003.4|17997.4|275
1626346200000|2021-07-15 10:50:00|18003.9|17997.9|17998.9|17992.9|18005.9|17999.9|17997.9|17991.9|147
1626346500000|2021-07-15 10:55:00|17998.4|17992.4|17992.9|17986.9|18000.9|17994.9|17992.4|17986.4|547
1626346800000|2021-07-15 11:00:00|17993.9|17987.9|17986.9|17980.9|17994.9|17988.9|17986.9|17980.9|733
1626347100000|2021-07-15 11:05:00|17988.4|17982.4|17990.9|17984.9|17991.9|17985.9|17980.4|17974.4|769
1626347400000|2021-07-15 11:10:00|17989.9|17983.9|17991.4|17985.4|17992.9|17986.9|17987.9|17981.9|218
1626347700000|2021-07-15 11:15:00|17991.9|17985.9|17980.4|17974.4|17991.9|17985.9|17976.9|17970.9|522
1626348000000|2021-07-15 11:20:00|17979.4|17973.4|17978.4|17972.4|17981.9|17975.9|17976.9|17970.9|364
1626348300000|2021-07-15 11:25:00|17977.9|17971.9|17983.9|17977.9|17984.9|17978.9|17973.9|17967.9|550
1626348600000|2021-07-15 11:30:00|17983.4|17977.4|17990.4|17984.4|17990.4|17984.4|17982.9|17976.9|274
1626348900000|2021-07-15 11:35:00|17990.9|17984.9|17988.9|17982.9|17992.4|17986.4|17987.9|17981.9|278
1626349200000|2021-07-15 11:40:00|17988.4|17982.4|17996.9|17990.9|17996.9|17990.9|17986.9|17980.9|246
1626349500000|2021-07-15 11:45:00|17997.9|17991.9|17999.9|17993.9|18000.4|17994.4|17995.9|17989.9|225
1626349800000|2021-07-15 11:50:00|17999.4|17993.4|17995.9|17989.9|18000.4|17994.4|17995.9|17989.9|299
1626350100000|2021-07-15 11:55:00|17996.4|17990.4|17994.9|17988.9|17998.9|17992.9|17994.4|17988.4|206
1626350400000|2021-07-15 12:00:00|17995.4|17989.4|17992.9|17986.9|17997.9|17991.9|17990.4|17984.4|169
1626350700000|2021-07-15 12:05:00|17993.4|17987.4|17984.9|17978.9|17995.9|17989.9|17984.9|17978.9|203
1626351000000|2021-07-15 12:10:00|17983.9|17977.9|17987.4|17981.4|17988.9|17982.9|17977.9|17971.9|354
1626351300000|2021-07-15 12:15:00|17987.9|17981.9|17989.4|17983.4|17992.9|17986.9|17984.9|17978.9|167
1626351600000|2021-07-15 12:20:00|17988.9|17982.9|17996.9|17990.9|17997.4|17991.4|17986.9|17980.9|163
1626351900000|2021-07-15 12:25:00|17997.4|17991.4|17994.4|17988.4|17999.4|17993.4|17994.4|17988.4|154
1626352200000|2021-07-15 12:30:00|17994.9|17988.9|18000.9|17994.9|18002.9|17996.9|17993.4|17987.4|347
1626352500000|2021-07-15 12:35:00|18001.4|17995.4|17997.9|17991.9|18001.9|17995.9|17996.4|17990.4|170
1626352800000|2021-07-15 12:40:00|17998.4|17992.4|18003.9|17997.9|18007.9|18001.9|17998.4|17992.4|538
1626353100000|2021-07-15 12:45:00|18003.4|17997.4|18002.9|17996.9|18004.4|17998.4|17997.9|17991.9|191
1626353400000|2021-07-15 12:50:00|18003.4|17997.4|17999.9|17993.9|18004.4|17998.4|17996.4|17990.4|149
1626353700000|2021-07-15 12:55:00|17999.4|17993.4|17995.9|17989.9|18000.4|17994.4|17994.9|17988.9|100
1626354000000|2021-07-15 13:00:00|17995.4|17989.4|17993.4|17987.4|17997.4|17991.4|17992.9|17986.9|137
1626354300000|2021-07-15 13:05:00|17993.9|17987.9|18000.9|17994.9|18000.9|17994.9|17992.9|17986.9|75
1626354600000|2021-07-15 13:10:00|18002.4|17996.4|18003.9|17997.9|18005.4|17999.4|17999.4|17993.4|277
1626354900000|2021-07-15 13:15:00|18002.9|17996.9|18001.4|17995.4|18003.9|17997.9|18000.9|17994.9|105
1626355200000|2021-07-15 13:20:00|18001.9|17995.9|17996.9|17990.9|18001.9|17995.9|17996.9|17990.9|84
1626355500000|2021-07-15 13:25:00|17997.9|17991.9|17995.4|17989.4|17998.9|17992.9|17994.9|17988.9|95
1626355800000|2021-07-15 13:30:00|17995.9|17989.9|17968.4|17962.4|17996.4|17990.4|17965.9|17959.9|2026
1626356100000|2021-07-15 13:35:00|17967.9|17961.9|17952.9|17946.9|17975.9|17969.9|17951.9|17945.9|1911
1626356400000|2021-07-15 13:40:00|17952.4|17946.4|17952.9|17946.9|17960.9|17954.9|17947.9|17941.9|1330
1626356700000|2021-07-15 13:45:00|17951.9|17945.9|17964.9|17958.9|17965.9|17959.9|17948.9|17942.9|815
1626357000000|2021-07-15 13:50:00|17963.4|17957.4|17956.9|17950.9|17963.9|17957.9|17955.4|17949.4|515
1626357300000|2021-07-15 13:55:00|17958.4|17952.4|17972.4|17966.4|17973.9|17967.9|17957.4|17951.4|774
1626357600000|2021-07-15 14:00:00|17972.9|17966.9|17972.9|17966.9|17972.9|17966.9|17966.9|17960.9|575
1626357900000|2021-07-15 14:05:00|17971.9|17965.9|17973.9|17967.9|17973.9|17967.9|17966.9|17960.9|344
1626358200000|2021-07-15 14:10:00|17973.4|17967.4|17964.9|17958.9|17974.9|17968.9|17962.9|17956.9|474
1626358500000|2021-07-15 14:15:00|17963.9|17957.9|17949.9|17943.9|17967.4|17961.4|17949.9|17943.9|626
1626358800000|2021-07-15 14:20:00|17950.4|17944.4|17955.4|17949.4|17958.9|17952.9|17942.4|17936.4|940
1626359100000|2021-07-15 14:25:00|17954.9|17948.9|17940.9|17934.9|17957.9|17951.9|17935.4|17929.4|1040
1626359400000|2021-07-15 14:30:00|17941.4|17935.4|17950.4|17944.4|17952.9|17946.9|17937.4|17931.4|504
1626359700000|2021-07-15 14:35:00|17949.9|17943.9|17956.9|17950.9|17957.4|17951.4|17945.4|17939.4|356
1626360000000|2021-07-15 14:40:00|17955.9|17949.9|17943.9|17937.9|17955.9|17949.9|17939.9|17933.9|459
1626360300000|2021-07-15 14:45:00|17942.9|17936.9|17936.9|17930.9|17948.9|17942.9|17931.9|17925.9|810
1626360600000|2021-07-15 14:50:00|17937.4|17931.4|17941.9|17935.9|17944.9|17938.9|17923.9|17917.9|1100
1626360900000|2021-07-15 14:55:00|17940.9|17934.9|17939.4|17933.4|17945.9|17939.9|17939.4|17933.4|411
1626361200000|2021-07-15 15:00:00|17939.9|17933.9|17928.9|17922.9|17943.4|17937.4|17924.4|17918.4|656
1626361500000|2021-07-15 15:05:00|17929.4|17923.4|17937.9|17931.9|17941.9|17935.9|17928.9|17922.9|473
1626361800000|2021-07-15 15:10:00|17937.4|17931.4|17942.9|17936.9|17944.4|17938.4|17932.9|17926.9|294
1626362100000|2021-07-15 15:15:00|17943.4|17937.4|17934.4|17928.4|17944.9|17938.9|17934.4|17928.4|332
1626362400000|2021-07-15 15:20:00|17934.9|17928.9|17941.9|17935.9|17944.4|17938.4|17931.4|17925.4|300
1626362700000|2021-07-15 15:25:00|17942.4|17936.4|17938.9|17932.9|17943.4|17937.4|17936.9|17930.9|144
1626363000000|2021-07-15 15:30:00|17938.4|17932.4|17941.9|17935.9|17942.9|17936.9|17935.9|17929.9|171
1626363300000|2021-07-15 15:35:00|17942.4|17936.4|17943.9|17937.9|17944.9|17938.9|17938.9|17932.9|220
1626363600000|2021-07-15 15:40:00|17942.9|17936.9|17941.9|17935.9|17946.9|17940.9|17939.9|17933.9|168
1626363900000|2021-07-15 15:45:00|17941.4|17935.4|17932.9|17926.9|17943.4|17937.4|17932.9|17926.9|174
1626364200000|2021-07-15 15:50:00|17930.4|17924.4|17920.4|17914.4|17936.4|17930.4|17916.4|17910.4|636
1626364500000|2021-07-15 15:55:00|17920.9|17914.9|17916.9|17910.9|17925.9|17919.9|17915.4|17909.4|425
1626364800000|2021-07-15 16:00:00|17916.4|17910.4|17895.9|17889.9|17916.4|17910.4|17885.4|17879.4|2380
1626365100000|2021-07-15 16:05:00|17894.9|17888.9|17884.9|17878.9|17901.9|17895.9|17882.9|17876.9|874
1626365400000|2021-07-15 16:10:00|17884.4|17878.4|17894.4|17888.4|17896.9|17890.9|17880.9|17874.9|768
1626365700000|2021-07-15 16:15:00|17894.9|17888.9|17895.9|17889.9|17896.9|17890.9|17886.9|17880.9|537
1626366000000|2021-07-15 16:20:00|17894.4|17888.4|17897.9|17891.9|17898.9|17892.9|17890.9|17884.9|318
1626366300000|2021-07-15 16:25:00|17898.4|17892.4|17899.9|17893.9|17904.9|17898.9|17895.9|17889.9|306
1626366600000|2021-07-15 16:30:00|17899.4|17893.4|17890.9|17884.9|17901.4|17895.4|17890.9|17884.9|244
1626366900000|2021-07-15 16:35:00|17890.4|17884.4|17902.4|17896.4|17905.9|17899.9|17890.4|17884.4|266
1626367200000|2021-07-15 16:40:00|17902.9|17896.9|17902.9|17896.9|17903.9|17897.9|17897.9|17891.9|84
1626367500000|2021-07-15 16:45:00|17903.9|17897.9|17900.9|17894.9|17903.9|17897.9|17898.4|17892.4|85
1626367800000|2021-07-15 16:50:00|17900.4|17894.4|17894.9|17888.9|17903.4|17897.4|17894.9|17888.9|106
1626368100000|2021-07-15 16:55:00|17895.4|17889.4|17896.9|17890.9|17898.4|17892.4|17890.9|17884.9|148
1626368400000|2021-07-15 17:00:00|17896.4|17890.4|17887.9|17881.9|17897.4|17891.4|17883.9|17877.9|254
1626368700000|2021-07-15 17:05:00|17888.4|17882.4|17890.9|17884.9|17891.9|17885.9|17886.9|17880.9|109
1626369000000|2021-07-15 17:10:00|17889.9|17883.9|17883.9|17877.9|17894.4|17888.4|17882.4|17876.4|230
1626369300000|2021-07-15 17:15:00|17883.4|17877.4|17882.9|17876.9|17892.9|17886.9|17869.9|17863.9|742
1626369600000|2021-07-15 17:20:00|17881.9|17875.9|17887.9|17881.9|17893.4|17887.4|17881.9|17875.9|148
1626369900000|2021-07-15 17:25:00|17887.4|17881.4|17890.4|17884.4|17892.9|17886.9|17886.9|17880.9|104
1626370200000|2021-07-15 17:30:00|17889.9|17883.9|17881.4|17875.4|17890.4|17884.4|17878.9|17872.9|222
1626370500000|2021-07-15 17:35:00|17880.4|17874.4|17869.9|17863.9|17882.9|17876.9|17866.4|17860.4|438
1626370800000|2021-07-15 17:40:00|17869.4|17863.4|17863.9|17857.9|17872.9|17866.9|17862.9|17856.9|327
1626371100000|2021-07-15 17:45:00|17862.9|17856.9|17864.9|17858.9|17867.9|17861.9|17859.9|17853.9|402
1626371400000|2021-07-15 17:50:00|17865.4|17859.4|17850.4|17844.4|17866.9|17860.9|17850.4|17844.4|446
1626371700000|2021-07-15 17:55:00|17849.9|17843.9|17834.9|17828.9|17849.9|17843.9|17834.9|17828.9|866
1626372000000|2021-07-15 18:00:00|17833.4|17827.4|17852.4|17846.4|17856.4|17850.4|17832.4|17826.4|661
1626372300000|2021-07-15 18:05:00|17853.4|17847.4|17861.9|17855.9|17864.9|17858.9|17852.4|17846.4|304
1626372600000|2021-07-15 18:10:00|17862.4|17856.4|17859.9|17853.9|17862.9|17856.9|17855.4|17849.4|179
1626372900000|2021-07-15 18:15:00|17859.4|17853.4|17871.9|17865.9|17872.4|17866.4|17856.4|17850.4|396
1626373200000|2021-07-15 18:20:00|17872.4|17866.4|17875.9|17869.9|17877.4|17871.4|17871.9|17865.9|239
1626373500000|2021-07-15 18:25:00|17875.4|17869.4|17888.4|17882.4|17892.4|17886.4|17875.4|17869.4|613
1626373800000|2021-07-15 18:30:00|17887.9|17881.9|17887.9|17881.9|17894.9|17888.9|17886.9|17880.9|244
1626374100000|2021-07-15 18:35:00|17887.4|17881.4|17882.9|17876.9|17891.4|17885.4|17881.9|17875.9|232
1626374400000|2021-07-15 18:40:00|17882.4|17876.4|17881.9|17875.9|17885.4|17879.4|17879.4|17873.4|150
1626374700000|2021-07-15 18:45:00|17881.4|17875.4|17891.9|17885.9|17891.9|17885.9|17873.9|17867.9|168
1626375000000|2021-07-15 18:50:00|17889.4|17883.4|17892.9|17886.9|17894.9|17888.9|17888.4|17882.4|134
1626375300000|2021-07-15 18:55:00|17891.9|17885.9|17901.4|17895.4|17901.9|17895.9|17890.9|17884.9|337
1626375600000|2021-07-15 19:00:00|17901.9|17895.9|17902.9|17896.9|17907.9|17901.9|17901.9|17895.9|316
1626375900000|2021-07-15 19:05:00|17903.4|17897.4|17902.4|17896.4|17906.4|17900.4|17900.4|17894.4|109
1626376200000|2021-07-15 19:10:00|17901.9|17895.9|17897.9|17891.9|17902.9|17896.9|17895.4|17889.4|74
1626376500000|2021-07-15 19:15:00|17898.4|17892.4|17896.9|17890.9|17901.9|17895.9|17893.9|17887.9|115
1626376800000|2021-07-15 19:20:00|17897.4|17891.4|17893.9|17887.9|17901.9|17895.9|17889.4|17883.4|102
1626377100000|2021-07-15 19:25:00|17892.9|17886.9|17898.4|17892.4|17899.4|17893.4|17892.9|17886.9|63
1626377400000|2021-07-15 19:30:00|17898.9|17892.9|17900.4|17894.4|17904.9|17898.9|17898.9|17892.9|106
1626377700000|2021-07-15 19:35:00|17900.9|17894.9|17888.9|17882.9|17904.9|17898.9|17888.9|17882.9|107
1626378000000|2021-07-15 19:40:00|17890.4|17884.4|17882.9|17876.9|17890.9|17884.9|17882.9|17876.9|90
1626378300000|2021-07-15 19:45:00|17883.4|17877.4|17878.9|17872.9|17888.4|17882.4|17878.9|17872.9|152
1626378600000|2021-07-15 19:50:00|17880.4|17874.4|17875.4|17869.4|17882.4|17876.4|17871.9|17865.9|119
1626378900000|2021-07-15 19:55:00|17874.9|17868.9|17877.4|17871.4|17880.9|17874.9|17867.9|17861.9|173
1626379200000|2021-07-15 20:00:00|17876.9|17870.9|17876.9|17870.9|17880.4|17874.4|17873.9|17867.9|95
1626379500000|2021-07-15 20:05:00|17877.4|17871.4|17862.9|17856.9|17877.4|17871.4|17862.9|17856.9|164
1626379800000|2021-07-15 20:10:00|17864.4|17858.4|17860.4|17854.4|17865.9|17859.9|17859.9|17853.9|80
1626380100000|2021-07-15 20:15:00|17860.9|17854.9|17864.4|17858.4|17864.4|17858.4|17857.9|17851.9|53
1626380400000|2021-07-15 20:20:00|17864.9|17858.9|17873.9|17867.9|17874.9|17868.9|17863.9|17857.9|103
1626380700000|2021-07-15 20:25:00|17873.4|17867.4|17868.9|17862.9|17873.9|17867.9|17868.9|17862.9|49
1626381000000|2021-07-15 20:30:00|17869.4|17863.4|17875.4|17869.4|17876.9|17870.9|17868.4|17862.4|94
1626381300000|2021-07-15 20:35:00|17874.9|17868.9|17872.4|17866.4|17875.4|17869.4|17870.9|17864.9|64
1626381600000|2021-07-15 20:40:00|17871.9|17865.9|17876.9|17870.9|17878.9|17872.9|17871.9|17865.9|60
1626381900000|2021-07-15 20:45:00|17881.9|17875.9|17876.4|17870.4|17884.4|17878.4|17875.9|17869.9|119
1626382200000|2021-07-15 20:50:00|17874.9|17868.9|17868.9|17862.9|17876.4|17870.4|17868.9|17862.9|85
1626382500000|2021-07-15 20:55:00|17867.4|17861.4|17856.4|17850.4|17868.4|17862.4|17855.9|17849.9|205
1626382800000|2021-07-15 21:00:00|17861.4|17847.4|17863.6|17849.6|17863.6|17849.6|17861.4|17847.4|0
1626383100000|2021-07-15 21:05:00|17863.9|17849.9|17862.8|17848.8|17863.9|17849.9|17862.8|17848.8|0
1626383400000|2021-07-15 21:10:00|17863.2|17849.2|17860.8|17846.8|17863.3|17849.3|17860.3|17846.3|0
1626383700000|2021-07-15 21:15:00|17860.9|17846.9|17860.9|17846.9|17861|17847|17860.9|17846.9|0
1626384000000|2021-07-15 21:20:00|17860.8|17846.8|17860.5|17846.5|17861|17847|17859.3|17845.3|0
1626384300000|2021-07-15 21:25:00|17860.6|17846.6|17861.7|17847.7|17862.5|17848.5|17860.6|17846.6|0
1626384600000|2021-07-15 21:30:00|17862|17848|17859.8|17845.8|17862|17848|17859.3|17845.3|0
1626384900000|2021-07-15 21:35:00|17859.9|17845.9|17861.4|17847.4|17862.1|17848.1|17859.9|17845.9|0
1626385200000|2021-07-15 21:40:00|17861.2|17847.2|17861.6|17847.6|17862.2|17848.2|17859.5|17845.5|0
1626385500000|2021-07-15 21:45:00|17861.9|17847.9|17861.3|17847.3|17861.9|17847.9|17861.3|17847.3|0
1626385800000|2021-07-15 21:50:00|17861.2|17847.2|17861.3|17847.3|17861.6|17847.6|17861|17847|0
1626386100000|2021-07-15 21:55:00|17860.9|17846.9|17861.5|17847.5|17861.5|17847.5|17860.9|17846.9|0
1626386400000|2021-07-15 22:00:00|17862.2|17848.2|17863.3|17849.3|17863.7|17849.7|17858.3|17844.3|0
1626386700000|2021-07-15 22:05:00|17864|17850|17860.2|17846.2|17864.9|17850.9|17860.2|17846.2|0
1626387000000|2021-07-15 22:10:00|17860.6|17846.6|17857.1|17843.1|17861|17847|17857.1|17843.1|0
1626387300000|2021-07-15 22:15:00|17857.8|17843.8|17855.6|17841.6|17858.5|17844.5|17855.6|17841.6|0
1626387600000|2021-07-15 22:20:00|17856.7|17842.7|17856.8|17842.8|17860.7|17846.7|17856.7|17842.7|0
1626387900000|2021-07-15 22:25:00|17857.1|17843.1|17856.4|17842.4|17857.1|17843.1|17855|17841|0
1626388200000|2021-07-15 22:30:00|17856|17842|17859.6|17845.6|17859.9|17845.9|17856|17842|0
1626388500000|2021-07-15 22:35:00|17858.7|17844.7|17858.7|17844.7|17858.7|17844.7|17858|17844|0
1626388800000|2021-07-15 22:40:00|17858|17844|17858|17844|17858.7|17844.7|17858|17844|0
1626389100000|2021-07-15 22:45:00|17858.7|17844.7|17861.4|17847.4|17861.4|17847.4|17858.7|17844.7|0
1626389400000|2021-07-15 22:50:00|17860.7|17846.7|17861.5|17847.5|17863.6|17849.6|17860.7|17846.7|0
1626389700000|2021-07-15 22:55:00|17861.9|17847.9|17862.3|17848.3|17863|17849|17860.8|17846.8|0
1626390000000|2021-07-15 23:00:00|17863|17849|17863|17849|17864.4|17850.4|17862.3|17848.3|0
1626390300000|2021-07-15 23:05:00|17863.3|17849.3|17861.5|17847.5|17865.1|17851.1|17861.5|17847.5|0
1626390600000|2021-07-15 23:10:00|17861.9|17847.9|17863.4|17849.4|17864.1|17850.1|17861.9|17847.9|0
1626390900000|2021-07-15 23:15:00|17863.8|17849.8|17862.4|17848.4|17865.2|17851.2|17861.7|17847.7|0
1626391200000|2021-07-15 23:20:00|17862.8|17848.8|17863.8|17849.8|17863.8|17849.8|17862.4|17848.4|0
1626391500000|2021-07-15 23:25:00|17864.2|17850.2|17864|17850|17865.1|17851.1|17863.2|17849.2|0
1626391800000|2021-07-15 23:30:00|17863.3|17849.3|17860.3|17846.3|17863.3|17849.3|17860.3|17846.3|0
1626392100000|2021-07-15 23:35:00|17861|17847|17857.1|17843.1|17861.7|17847.7|17857.1|17843.1|0
1626392400000|2021-07-15 23:40:00|17856.4|17842.4|17848.8|17834.8|17857.8|17843.8|17848.8|17834.8|0
1626392700000|2021-07-15 23:45:00|17849.1|17835.1|17850.4|17836.4|17852.3|17838.3|17849.1|17835.1|0
1626393000000|2021-07-15 23:50:00|17851.1|17837.1|17848.3|17834.3|17851.1|17837.1|17847.5|17833.5|0
1626393300000|2021-07-15 23:55:00|17847.5|17833.5|17848.6|17834.6|17850|17836|17846.1|17832.1|0
1626393600000|2021-07-16 00:00:00|17849|17835|17845.7|17831.7|17849.3|17835.3|17844.3|17830.3|0
1626393900000|2021-07-16 00:05:00|17845.4|17831.4|17840.7|17826.7|17845.7|17831.7|17840|17826|0
1626394200000|2021-07-16 00:10:00|17841.1|17827.1|17853.6|17839.6|17854.4|17840.4|17841.1|17827.1|0
1626394500000|2021-07-16 00:15:00|17854.4|17840.4|17852.9|17838.9|17859.7|17845.7|17850.4|17836.4|0
1626394800000|2021-07-16 00:20:00|17851.8|17837.8|17869.7|17855.7|17872.6|17858.6|17847.9|17833.9|0
1626395100000|2021-07-16 00:25:00|17869.1|17855.1|17866.4|17852.4|17869.8|17855.8|17862|17848|0
1626395400000|2021-07-16 00:30:00|17866|17852|17860.1|17846.1|17866.7|17852.7|17857.2|17843.2|0
1626395700000|2021-07-16 00:35:00|17859.9|17845.9|17858.1|17844.1|17861.2|17847.2|17856.6|17842.6|0
1626396000000|2021-07-16 00:40:00|17857.5|17843.5|17851.5|17837.5|17857.5|17843.5|17845.2|17831.2|0
1626396300000|2021-07-16 00:45:00|17855|17851|17851.5|17847.5|17861|17857|17832.5|17828.5|5527
1626396600000|2021-07-16 00:50:00|17848.5|17844.5|17849.5|17845.5|17854.5|17850.5|17845.5|17841.5|1266
1626396900000|2021-07-16 00:55:00|17848.5|17844.5|17840.5|17836.5|17867.5|17863.5|17838.5|17834.5|2382
1626397200000|2021-07-16 01:00:00|17839.5|17835.5|17866.5|17862.5|17866.5|17862.5|17837.5|17833.5|4072
1626397500000|2021-07-16 01:05:00|17867.5|17863.5|17861.5|17857.5|17872|17868|17843|17839|3590
1626397800000|2021-07-16 01:10:00|17858.5|17854.5|17860|17856|17873|17869|17851.5|17847.5|2368
1626398100000|2021-07-16 01:15:00|17861.5|17857.5|17828.5|17824.5|17865.5|17861.5|17800|17796|7523
1626398400000|2021-07-16 01:20:00|17826|17822|17857.5|17853.5|17858.5|17854.5|17818.5|17814.5|3230
1626398700000|2021-07-16 01:25:00|17858.5|17854.5|17882.5|17878.5|17891|17887|17858.5|17854.5|5065
1626399000000|2021-07-16 01:30:00|17884.5|17880.5|17865.5|17861.5|17892.5|17888.5|17865|17861|2961
1626399300000|2021-07-16 01:35:00|17865|17861|17871.5|17867.5|17874.5|17870.5|17852.5|17848.5|2419
1626399600000|2021-07-16 01:40:00|17870|17866|17888.5|17884.5|17890.5|17886.5|17868.5|17864.5|1849
1626399900000|2021-07-16 01:45:00|17888|17884|17879.4|17875.4|17889|17885|17867|17863|1832
1626400200000|2021-07-16 01:50:00|17878.4|17874.4|17854.4|17850.4|17880.9|17876.9|17850.4|17846.4|1832
1626400500000|2021-07-16 01:55:00|17852.9|17848.9|17848.9|17844.9|17866.4|17862.4|17844.4|17840.4|2439
1626400800000|2021-07-16 02:00:00|17847.9|17843.9|17859.9|17855.9|17871.4|17867.4|17846.9|17842.9|2105
1626401100000|2021-07-16 02:05:00|17859.4|17855.4|17876.9|17872.9|17881.4|17877.4|17857.9|17853.9|1526
1626401400000|2021-07-16 02:10:00|17876.4|17872.4|17893.4|17889.4|17895.4|17891.4|17868.4|17864.4|1886
1626401700000|2021-07-16 02:15:00|17893.9|17889.9|17902.4|17898.4|17909.4|17905.4|17887.4|17883.4|4186
1626402000000|2021-07-16 02:20:00|17902.9|17898.9|17902.4|17898.4|17909.4|17905.4|17894.4|17890.4|1241
1626402300000|2021-07-16 02:25:00|17901.9|17897.9|17898.4|17894.4|17905.9|17901.9|17888.4|17884.4|1198
1626402600000|2021-07-16 02:30:00|17898.9|17894.9|17891.4|17887.4|17902.4|17898.4|17890.4|17886.4|1120
1626402900000|2021-07-16 02:35:00|17892.4|17888.4|17888.9|17884.9|17899.4|17895.4|17884.4|17880.4|1471
1626403200000|2021-07-16 02:40:00|17888.4|17884.4|17908.4|17904.4|17916.4|17912.4|17888.4|17884.4|2039
1626403500000|2021-07-16 02:45:00|17907.9|17903.9|17892.4|17888.4|17912.4|17908.4|17891.4|17887.4|1416
1626403800000|2021-07-16 02:50:00|17892.9|17888.9|17894.9|17890.9|17898.9|17894.9|17885.9|17881.9|1114
1626404100000|2021-07-16 02:55:00|17894.4|17890.4|17904.4|17900.4|17907.4|17903.4|17887.4|17883.4|1265
1626404400000|2021-07-16 03:00:00|17905.4|17901.4|17897.4|17893.4|17912.4|17908.4|17895.4|17891.4|1060
1626404700000|2021-07-16 03:05:00|17898.9|17894.9|17901.4|17897.4|17901.9|17897.9|17891.4|17887.4|842
1626405000000|2021-07-16 03:10:00|17903.4|17899.4|17896.9|17892.9|17915.4|17911.4|17896.9|17892.9|1189
1626405300000|2021-07-16 03:15:00|17897.4|17893.4|17889.4|17885.4|17909.4|17905.4|17889.4|17885.4|868
1626405600000|2021-07-16 03:20:00|17888.4|17884.4|17894.4|17890.4|17902.4|17898.4|17888.4|17884.4|853
1626405900000|2021-07-16 03:25:00|17893.4|17889.4|17884.9|17880.9|17895.4|17891.4|17878.9|17874.9|1694
1626406200000|2021-07-16 03:30:00|17884.4|17880.4|17907.4|17903.4|17908.9|17904.9|17881.9|17877.9|1575
1626406500000|2021-07-16 03:35:00|17905.9|17901.9|17922.9|17918.9|17927.4|17923.4|17905.9|17901.9|2037
1626406800000|2021-07-16 03:40:00|17923.4|17919.4|17916.4|17912.4|17929.4|17925.4|17915.4|17911.4|1357
1626407100000|2021-07-16 03:45:00|17917.4|17913.4|17913.4|17909.4|17919.4|17915.4|17910.4|17906.4|850
1626407400000|2021-07-16 03:50:00|17912.9|17908.9|17903.4|17899.4|17914.4|17910.4|17900.4|17896.4|1138
1626407700000|2021-07-16 03:55:00|17902.4|17898.4|17892.9|17888.9|17903.4|17899.4|17886.9|17882.9|1495
1626408000000|2021-07-16 04:00:00|17891.9|17887.9|17878.4|17874.4|17891.9|17887.9|17867.9|17863.9|2301
1626408300000|2021-07-16 04:05:00|17877.9|17873.9|17884.4|17880.4|17884.4|17880.4|17867.4|17863.4|1468
1626408600000|2021-07-16 04:10:00|17880.9|17876.9|17892.4|17888.4|17893.9|17889.9|17879.4|17875.4|875
1626408900000|2021-07-16 04:15:00|17892.9|17888.9|17897.4|17893.4|17900.4|17896.4|17887.4|17883.4|877
1626409200000|2021-07-16 04:20:00|17897.9|17893.9|17888.4|17884.4|17903.4|17899.4|17887.4|17883.4|858
1626409500000|2021-07-16 04:25:00|17889.4|17885.4|17898.9|17894.9|17902.4|17898.4|17887.4|17883.4|638
1626409800000|2021-07-16 04:30:00|17899.4|17895.4|17911.9|17907.9|17912.9|17908.9|17897.9|17893.9|1127
1626410100000|2021-07-16 04:35:00|17911.4|17907.4|17928.9|17924.9|17932.9|17928.9|17911.4|17907.4|2150
1626410400000|2021-07-16 04:40:00|17929.4|17925.4|17925.9|17921.9|17932.9|17928.9|17924.4|17920.4|1217
1626410700000|2021-07-16 04:45:00|17926.4|17922.4|17932.9|17928.9|17934.9|17930.9|17925.4|17921.4|1025
1626411000000|2021-07-16 04:50:00|17932.4|17928.4|17936.4|17932.4|17940.4|17936.4|17930.9|17926.9|1095
1626411300000|2021-07-16 04:55:00|17936.9|17932.9|17943.4|17939.4|17945.9|17941.9|17932.4|17928.4|1358
1626411600000|2021-07-16 05:00:00|17943.9|17939.9|17932.4|17928.4|17948.9|17944.9|17931.4|17927.4|1547
1626411900000|2021-07-16 05:05:00|17931.9|17927.9|17934.4|17930.4|17939.4|17935.4|17930.4|17926.4|736
1626412200000|2021-07-16 05:10:00|17933.9|17929.9|17936.4|17932.4|17941.4|17937.4|17933.4|17929.4|494
1626412500000|2021-07-16 05:15:00|17936.9|17932.9|17937.4|17933.4|17939.9|17935.9|17924.4|17920.4|956
1626412800000|2021-07-16 05:20:00|17937.9|17933.9|17931.9|17927.9|17939.4|17935.4|17930.9|17926.9|695
1626413100000|2021-07-16 05:25:00|17932.9|17928.9|17934.4|17930.4|17935.9|17931.9|17929.9|17925.9|785
1626413400000|2021-07-16 05:30:00|17931.6|17927.6|17932.6|17928.6|17936.1|17932.1|17930.1|17926.1|1120
1626413700000|2021-07-16 05:35:00|17932.1|17928.1|17936.6|17932.6|17936.6|17932.6|17929.6|17925.6|892
1626414000000|2021-07-16 05:40:00|17936.1|17932.1|17944.6|17940.6|17945.1|17941.1|17933.6|17929.6|2210
1626414300000|2021-07-16 05:45:00|17948.6|17934.6|17939.4|17925.4|17948.6|17934.6|17939.4|17925.4|0
1626414600000|2021-07-16 05:50:00|17940.6|17926.6|17942.2|17928.2|17943.5|17929.5|17939.6|17925.6|0
1626414900000|2021-07-16 05:55:00|17942|17928|17935.5|17921.5|17943.6|17929.6|17935.5|17921.5|0
1626415200000|2021-07-16 06:00:00|17935.2|17921.2|17925.7|17911.7|17938.1|17924.1|17925.7|17911.7|0
1626415500000|2021-07-16 06:05:00|17925.3|17911.3|17928.5|17914.5|17930.3|17916.3|17920.7|17906.7|0
1626415800000|2021-07-16 06:10:00|17927.9|17913.9|17937.2|17923.2|17938.7|17924.7|17927.4|17913.4|0
1626416100000|2021-07-16 06:15:00|17937.6|17923.6|17929.7|17915.7|17937.6|17923.6|17926|17912|0
1626416400000|2021-07-16 06:20:00|17931.8|17917.8|17938.1|17924.1|17940.7|17926.7|17931.8|17917.8|0
1626416700000|2021-07-16 06:25:00|17938.3|17924.3|17945.2|17931.2|17946.1|17932.1|17938.2|17924.2|0
1626417000000|2021-07-16 06:30:00|17945.3|17931.3|17939.9|17925.9|17945.8|17931.8|17938.3|17924.3|0
1626417300000|2021-07-16 06:35:00|17940|17926|17933.3|17919.3|17940.4|17926.4|17933.3|17919.3|0
1626417600000|2021-07-16 06:40:00|17933.2|17919.2|17941|17927|17941.3|17927.3|17930.8|17916.8|0
1626417900000|2021-07-16 06:45:00|17941.3|17927.3|17938.9|17924.9|17942.5|17928.5|17935.5|17921.5|0
1626418200000|2021-07-16 06:50:00|17936.8|17922.8|17943|17929|17943.6|17929.6|17933.4|17919.4|0
1626418500000|2021-07-16 06:55:00|17942.9|17928.9|17940.6|17926.6|17946.2|17932.2|17940.1|17926.1|0
1626418800000|2021-07-16 07:00:00|17940.9|17926.9|17933.1|17927.1|17963.1|17957.1|17927.6|17921.6|1449
1626419100000|2021-07-16 07:05:00|17932.6|17926.6|17933.6|17927.6|17937.6|17931.6|17926.6|17920.6|552
1626419400000|2021-07-16 07:10:00|17933.1|17927.1|17947.6|17941.6|17947.6|17941.6|17931.6|17925.6|375
1626419700000|2021-07-16 07:15:00|17948.6|17942.6|17941.1|17935.1|17952.6|17946.6|17941.1|17935.1|650
1626420000000|2021-07-16 07:20:00|17941.6|17935.6|17940.1|17934.1|17948.1|17942.1|17939.6|17933.6|233
1626420300000|2021-07-16 07:25:00|17939.6|17933.6|17932.6|17926.6|17942.1|17936.1|17932.6|17926.6|206
1626420600000|2021-07-16 07:30:00|17934.1|17928.1|17939.1|17933.1|17940.1|17934.1|17932.1|17926.1|229
1626420900000|2021-07-16 07:35:00|17939.6|17933.6|17939.1|17933.1|17939.6|17933.6|17933.6|17927.6|82
1626421200000|2021-07-16 07:40:00|17939.6|17933.6|17938.1|17932.1|17940.6|17934.6|17937.1|17931.1|239
1626421500000|2021-07-16 07:45:00|17937.1|17931.1|17938.6|17932.6|17940.1|17934.1|17934.6|17928.6|78
1626421800000|2021-07-16 07:50:00|17937.1|17931.1|17932.6|17926.6|17938.1|17932.1|17932.6|17926.6|55
1626422100000|2021-07-16 07:55:00|17933.1|17927.1|17941.6|17935.6|17942.1|17936.1|17933.1|17927.1|164
1626422400000|2021-07-16 08:00:00|17941.1|17935.1|17937.6|17931.6|17947.1|17941.1|17936.1|17930.1|171
1626422700000|2021-07-16 08:05:00|17937.1|17931.1|17930.1|17924.1|17938.6|17932.6|17927.6|17921.6|314
1626423000000|2021-07-16 08:10:00|17929.6|17923.6|17930.6|17924.6|17931.6|17925.6|17927.6|17921.6|238
1626423300000|2021-07-16 08:15:00|17931.1|17925.1|17932.6|17926.6|17934.1|17928.1|17929.6|17923.6|121
1626423600000|2021-07-16 08:20:00|17931.6|17925.6|17925.6|17919.6|17933.1|17927.1|17922.6|17916.6|392
1626423900000|2021-07-16 08:25:00|17925.1|17919.1|17924.6|17918.6|17927.6|17921.6|17918.6|17912.6|405
1626424200000|2021-07-16 08:30:00|17923.6|17917.6|17930.6|17924.6|17930.6|17924.6|17923.6|17917.6|139
1626424500000|2021-07-16 08:35:00|17930.1|17924.1|17927.6|17921.6|17931.6|17925.6|17927.1|17921.1|93
1626424800000|2021-07-16 08:40:00|17927.1|17921.1|17930.1|17924.1|17930.6|17924.6|17927.1|17921.1|43
1626425100000|2021-07-16 08:45:00|17930.6|17924.6|17935.6|17929.6|17935.6|17929.6|17930.6|17924.6|113
1626425400000|2021-07-16 08:50:00|17936.6|17930.6|17935.6|17929.6|17937.6|17931.6|17935.1|17929.1|121
1626425700000|2021-07-16 08:55:00|17936.1|17930.1|17941.6|17935.6|17942.1|17936.1|17935.6|17929.6|201
1626426000000|2021-07-16 09:00:00|17940.6|17934.6|17938.1|17932.1|17941.6|17935.6|17935.6|17929.6|242
1626426300000|2021-07-16 09:05:00|17938.6|17932.6|17943.6|17937.6|17945.1|17939.1|17938.6|17932.6|209
1626426600000|2021-07-16 09:10:00|17942.6|17936.6|17948.6|17942.6|17949.6|17943.6|17942.6|17936.6|186
1626426900000|2021-07-16 09:15:00|17949.1|17943.1|17942.1|17936.1|17949.6|17943.6|17941.6|17935.6|171
1626427200000|2021-07-16 09:20:00|17941.6|17935.6|17945.1|17939.1|17945.6|17939.6|17940.6|17934.6|95
1626427500000|2021-07-16 09:25:00|17945.6|17939.6|17941.6|17935.6|17945.6|17939.6|17941.6|17935.6|106
1626427800000|2021-07-16 09:30:00|17942.1|17936.1|17940.6|17934.6|17942.6|17936.6|17939.1|17933.1|75
1626428100000|2021-07-16 09:35:00|17940.1|17934.1|17943.6|17937.6|17943.6|17937.6|17939.1|17933.1|41
1626428400000|2021-07-16 09:40:00|17943.1|17937.1|17942.6|17936.6|17945.6|17939.6|17942.6|17936.6|62
1626428700000|2021-07-16 09:45:00|17942.1|17936.1|17944.6|17938.6|17945.6|17939.6|17941.6|17935.6|107
1626429000000|2021-07-16 09:50:00|17944.1|17938.1|17940.6|17934.6|17946.1|17940.1|17940.6|17934.6|83
1626429300000|2021-07-16 09:55:00|17941.1|17935.1|17943.6|17937.6|17943.6|17937.6|17937.6|17931.6|86
1626429600000|2021-07-16 10:00:00|17944.6|17938.6|17945.6|17939.6|17948.6|17942.6|17944.6|17938.6|249
1626429900000|2021-07-16 10:05:00|17946.6|17940.6|17938.6|17932.6|17946.6|17940.6|17938.6|17932.6|111
1626430200000|2021-07-16 10:10:00|17937.6|17931.6|17935.6|17929.6|17938.1|17932.1|17929.1|17923.1|245
1626430500000|2021-07-16 10:15:00|17935.1|17929.1|17929.6|17923.6|17935.6|17929.6|17927.6|17921.6|154
1626430800000|2021-07-16 10:20:00|17929.1|17923.1|17930.6|17924.6|17932.1|17926.1|17927.6|17921.6|189
1626431100000|2021-07-16 10:25:00|17931.1|17925.1|17933.6|17927.6|17936.6|17930.6|17929.6|17923.6|87
1626431400000|2021-07-16 10:30:00|17933.1|17927.1|17936.6|17930.6|17937.6|17931.6|17932.1|17926.1|57
1626431700000|2021-07-16 10:35:00|17937.1|17931.1|17937.1|17931.1|17937.6|17931.6|17933.1|17927.1|53
1626432000000|2021-07-16 10:40:00|17936.6|17930.6|17942.6|17936.6|17942.6|17936.6|17935.6|17929.6|77
1626432300000|2021-07-16 10:45:00|17941.6|17935.6|17940.6|17934.6|17943.6|17937.6|17939.6|17933.6|95
1626432600000|2021-07-16 10:50:00|17940.1|17934.1|17939.6|17933.6|17942.6|17936.6|17939.1|17933.1|53
1626432900000|2021-07-16 10:55:00|17940.1|17934.1|17941.6|17935.6|17942.1|17936.1|17937.6|17931.6|71
1626433200000|2021-07-16 11:00:00|17941.1|17935.1|17941.6|17935.6|17943.6|17937.6|17940.6|17934.6|64
1626433500000|2021-07-16 11:05:00|17941.1|17935.1|17940.6|17934.6|17943.6|17937.6|17940.6|17934.6|97
1626433800000|2021-07-16 11:10:00|17940.1|17934.1|17939.1|17933.1|17940.6|17934.6|17937.1|17931.1|61
1626434100000|2021-07-16 11:15:00|17940.1|17934.1|17942.1|17936.1|17943.6|17937.6|17939.1|17933.1|62
1626434400000|2021-07-16 11:20:00|17942.6|17936.6|17939.6|17933.6|17942.6|17936.6|17939.1|17933.1|30
1626434700000|2021-07-16 11:25:00|17940.6|17934.6|17938.6|17932.6|17941.6|17935.6|17937.6|17931.6|51
1626435000000|2021-07-16 11:30:00|17938.1|17932.1|17938.6|17932.6|17940.1|17934.1|17937.1|17931.1|42
1626435300000|2021-07-16 11:35:00|17939.1|17933.1|17935.6|17929.6|17941.1|17935.1|17935.6|17929.6|67
1626435600000|2021-07-16 11:40:00|17934.6|17928.6|17939.1|17933.1|17939.6|17933.6|17934.1|17928.1|70
1626435900000|2021-07-16 11:45:00|17938.1|17932.1|17938.6|17932.6|17939.6|17933.6|17937.6|17931.6|8
1626436200000|2021-07-16 11:50:00|17939.6|17933.6|17938.6|17932.6|17940.6|17934.6|17937.6|17931.6|105
1626436500000|2021-07-16 11:55:00|17939.1|17933.1|17937.1|17931.1|17939.1|17933.1|17935.6|17929.6|65
1626436800000|2021-07-16 12:00:00|17937.6|17931.6|17941.1|17935.1|17941.6|17935.6|17936.1|17930.1|79
1626437100000|2021-07-16 12:05:00|17940.6|17934.6|17939.6|17933.6|17941.6|17935.6|17938.6|17932.6|62
1626437400000|2021-07-16 12:10:00|17940.1|17934.1|17944.6|17938.6|17944.6|17938.6|17940.1|17934.1|109
1626437700000|2021-07-16 12:15:00|17945.1|17939.1|17948.6|17942.6|17952.1|17946.1|17945.1|17939.1|463
1626438000000|2021-07-16 12:20:00|17948.1|17942.1|17950.6|17944.6|17950.6|17944.6|17947.6|17941.6|147
1626438300000|2021-07-16 12:25:00|17951.1|17945.1|17949.6|17943.6|17952.6|17946.6|17949.1|17943.1|104
1626438600000|2021-07-16 12:30:00|17950.1|17944.1|17949.6|17943.6|17950.6|17944.6|17948.6|17942.6|103
1626438900000|2021-07-16 12:35:00|17949.1|17943.1|17953.6|17947.6|17954.6|17948.6|17948.6|17942.6|130
1626439200000|2021-07-16 12:40:00|17954.1|17948.1|17958.1|17952.1|17958.6|17952.6|17953.6|17947.6|289
1626439500000|2021-07-16 12:45:00|17957.6|17951.6|17958.6|17952.6|17959.6|17953.6|17956.6|17950.6|164
1626439800000|2021-07-16 12:50:00|17957.6|17951.6|17958.6|17952.6|17959.6|17953.6|17957.6|17951.6|82
1626440100000|2021-07-16 12:55:00|17959.6|17953.6|17955.6|17949.6|17959.6|17953.6|17955.6|17949.6|67
1626440400000|2021-07-16 13:00:00|17957.1|17951.1|17966.6|17960.6|17968.6|17962.6|17955.6|17949.6|443
1626440700000|2021-07-16 13:05:00|17967.6|17961.6|17963.6|17957.6|17967.6|17961.6|17962.6|17956.6|189
1626441000000|2021-07-16 13:10:00|17963.1|17957.1|17963.6|17957.6|17964.1|17958.1|17960.6|17954.6|89
1626441300000|2021-07-16 13:15:00|17964.6|17958.6|17968.6|17962.6|17969.6|17963.6|17964.6|17958.6|208
1626441600000|2021-07-16 13:20:00|17967.6|17961.6|17967.6|17961.6|17969.6|17963.6|17965.6|17959.6|122
1626441900000|2021-07-16 13:25:00|17968.6|17962.6|17963.6|17957.6|17968.6|17962.6|17962.6|17956.6|120
1626442200000|2021-07-16 13:30:00|17964.1|17958.1|17964.1|17958.1|17970.6|17964.6|17963.1|17957.1|449
1626442500000|2021-07-16 13:35:00|17964.6|17958.6|17956.6|17950.6|17965.6|17959.6|17954.6|17948.6|408
1626442800000|2021-07-16 13:40:00|17956.1|17950.1|17940.6|17934.6|17958.1|17952.1|17939.6|17933.6|948
1626443100000|2021-07-16 13:45:00|17942.6|17936.6|17930.6|17924.6|17945.1|17939.1|17929.6|17923.6|1023
1626443400000|2021-07-16 13:50:00|17931.6|17925.6|17932.6|17926.6|17932.6|17926.6|17924.1|17918.1|590
1626443700000|2021-07-16 13:55:00|17933.1|17927.1|17933.6|17927.6|17935.6|17929.6|17929.6|17923.6|303
1626444000000|2021-07-16 14:00:00|17934.6|17928.6|17926.1|17920.1|17935.1|17929.1|17920.6|17914.6|629
1626444300000|2021-07-16 14:05:00|17926.6|17920.6|17912.6|17906.6|17928.1|17922.1|17912.6|17906.6|782
1626444600000|2021-07-16 14:10:00|17912.1|17906.1|17914.1|17908.1|17915.6|17909.6|17904.1|17898.1|1085
1626444900000|2021-07-16 14:15:00|17913.6|17907.6|17916.6|17910.6|17919.6|17913.6|17908.6|17902.6|385
1626445200000|2021-07-16 14:20:00|17916.1|17910.1|17896.6|17890.6|17916.6|17910.6|17894.1|17888.1|850
1626445500000|2021-07-16 14:25:00|17897.1|17891.1|17889.6|17883.6|17899.6|17893.6|17886.1|17880.1|1189
1626445800000|2021-07-16 14:30:00|17888.6|17882.6|17899.6|17893.6|17906.6|17900.6|17886.6|17880.6|580
1626446100000|2021-07-16 14:35:00|17898.6|17892.6|17905.6|17899.6|17905.6|17899.6|17890.6|17884.6|466
1626446400000|2021-07-16 14:40:00|17904.6|17898.6|17899.1|17893.1|17905.6|17899.6|17894.6|17888.6|391
1626446700000|2021-07-16 14:45:00|17899.6|17893.6|17901.6|17895.6|17903.6|17897.6|17895.1|17889.1|280
1626447000000|2021-07-16 14:50:00|17902.6|17896.6|17908.6|17902.6|17910.1|17904.1|17902.6|17896.6|375
1626447300000|2021-07-16 14:55:00|17909.1|17903.1|17909.1|17903.1|17912.1|17906.1|17905.6|17899.6|291
1626447600000|2021-07-16 15:00:00|17909.6|17903.6|17896.6|17890.6|17909.6|17903.6|17896.6|17890.6|223
1626447900000|2021-07-16 15:05:00|17896.1|17890.1|17900.6|17894.6|17904.1|17898.1|17892.6|17886.6|389
1626448200000|2021-07-16 15:10:00|17899.6|17893.6|17897.1|17891.1|17904.1|17898.1|17896.6|17890.6|155
1626448500000|2021-07-16 15:15:00|17897.6|17891.6|17900.1|17894.1|17901.6|17895.6|17890.6|17884.6|331
1626448800000|2021-07-16 15:20:00|17899.6|17893.6|17901.6|17895.6|17907.6|17901.6|17899.1|17893.1|256
1626449100000|2021-07-16 15:25:00|17902.1|17896.1|17898.1|17892.1|17907.6|17901.6|17897.6|17891.6|167
1626449400000|2021-07-16 15:30:00|17897.6|17891.6|17906.6|17900.6|17907.6|17901.6|17897.6|17891.6|171
1626449700000|2021-07-16 15:35:00|17907.6|17901.6|17907.6|17901.6|17911.6|17905.6|17906.6|17900.6|272
1626450000000|2021-07-16 15:40:00|17908.6|17902.6|17901.1|17895.1|17909.1|17903.1|17900.6|17894.6|121
1626450300000|2021-07-16 15:45:00|17901.6|17895.6|17902.6|17896.6|17905.1|17899.1|17896.6|17890.6|166
1626450600000|2021-07-16 15:50:00|17902.1|17896.1|17909.6|17903.6|17909.6|17903.6|17902.1|17896.1|111
1626450900000|2021-07-16 15:55:00|17909.1|17903.1|17907.6|17901.6|17911.6|17905.6|17906.6|17900.6|178
1626451200000|2021-07-16 16:00:00|17908.1|17902.1|17916.1|17910.1|17917.6|17911.6|17906.6|17900.6|454
1626451500000|2021-07-16 16:05:00|17916.6|17910.6|17919.1|17913.1|17920.6|17914.6|17914.6|17908.6|245
1626451800000|2021-07-16 16:10:00|17919.6|17913.6|17922.6|17916.6|17923.6|17917.6|17916.6|17910.6|331
1626452100000|2021-07-16 16:15:00|17923.1|17917.1|17926.1|17920.1|17926.1|17920.1|17921.6|17915.6|217
1626452400000|2021-07-16 16:20:00|17926.6|17920.6|17918.1|17912.1|17927.6|17921.6|17917.6|17911.6|223
1626452700000|2021-07-16 16:25:00|17918.6|17912.6|17916.6|17910.6|17922.1|17916.1|17916.6|17910.6|115
1626453000000|2021-07-16 16:30:00|17917.1|17911.1|17921.6|17915.6|17922.6|17916.6|17915.6|17909.6|104
1626453300000|2021-07-16 16:35:00|17922.1|17916.1|17909.1|17903.1|17923.1|17917.1|17909.1|17903.1|258
1626453600000|2021-07-16 16:40:00|17910.1|17904.1|17905.1|17899.1|17912.1|17906.1|17903.6|17897.6|212
1626453900000|2021-07-16 16:45:00|17904.6|17898.6|17902.6|17896.6|17905.6|17899.6|17899.6|17893.6|204
1626454200000|2021-07-16 16:50:00|17903.1|17897.1|17907.1|17901.1|17910.6|17904.6|17902.6|17896.6|154
1626454500000|2021-07-16 16:55:00|17907.6|17901.6|17906.1|17900.1|17911.1|17905.1|17906.1|17900.1|133
1626454800000|2021-07-16 17:00:00|17906.6|17900.6|17909.1|17903.1|17910.1|17904.1|17904.6|17898.6|104
1626455100000|2021-07-16 17:05:00|17909.6|17903.6|17913.6|17907.6|17914.1|17908.1|17908.6|17902.6|155
1626455400000|2021-07-16 17:10:00|17913.1|17907.1|17914.1|17908.1|17914.1|17908.1|17910.6|17904.6|111
1626455700000|2021-07-16 17:15:00|17914.6|17908.6|17912.6|17906.6|17915.6|17909.6|17911.1|17905.1|66
1626456000000|2021-07-16 17:20:00|17912.1|17906.1|17905.6|17899.6|17913.6|17907.6|17904.6|17898.6|131
1626456300000|2021-07-16 17:25:00|17906.1|17900.1|17898.6|17892.6|17906.6|17900.6|17897.6|17891.6|193
1626456600000|2021-07-16 17:30:00|17899.1|17893.1|17875.1|17869.1|17899.1|17893.1|17867.1|17861.1|1099
1626456900000|2021-07-16 17:35:00|17875.6|17869.6|17867.6|17861.6|17875.6|17869.6|17859.1|17853.1|1015
1626457200000|2021-07-16 17:40:00|17867.1|17861.1|17858.6|17852.6|17868.1|17862.1|17851.1|17845.1|557
1626457500000|2021-07-16 17:45:00|17857.6|17851.6|17859.6|17853.6|17864.6|17858.6|17850.6|17844.6|365
1626457800000|2021-07-16 17:50:00|17860.1|17854.1|17860.6|17854.6|17863.6|17857.6|17856.6|17850.6|152
1626458100000|2021-07-16 17:55:00|17860.1|17854.1|17851.6|17845.6|17861.6|17855.6|17851.1|17845.1|211
1626458400000|2021-07-16 18:00:00|17852.6|17846.6|17841.1|17835.1|17852.6|17846.6|17831.6|17825.6|893
1626458700000|2021-07-16 18:05:00|17841.6|17835.6|17847.6|17841.6|17849.6|17843.6|17840.6|17834.6|193
1626459000000|2021-07-16 18:10:00|17848.6|17842.6|17842.6|17836.6|17848.6|17842.6|17836.6|17830.6|239
1626459300000|2021-07-16 18:15:00|17842.1|17836.1|17858.1|17852.1|17859.1|17853.1|17841.1|17835.1|295
1626459600000|2021-07-16 18:20:00|17857.6|17851.6|17855.1|17849.1|17860.6|17854.6|17853.6|17847.6|169
1626459900000|2021-07-16 18:25:00|17855.6|17849.6|17843.1|17837.1|17858.1|17852.1|17843.1|17837.1|155
1626460200000|2021-07-16 18:30:00|17843.6|17837.6|17843.6|17837.6|17849.6|17843.6|17837.1|17831.1|195
1626460500000|2021-07-16 18:35:00|17845.1|17839.1|17843.6|17837.6|17848.1|17842.1|17841.1|17835.1|73
1626460800000|2021-07-16 18:40:00|17844.1|17838.1|17843.6|17837.6|17850.6|17844.6|17839.6|17833.6|148
1626461100000|2021-07-16 18:45:00|17842.6|17836.6|17838.1|17832.1|17845.6|17839.6|17836.1|17830.1|152
1626461400000|2021-07-16 18:50:00|17837.6|17831.6|17833.1|17827.1|17841.6|17835.6|17832.6|17826.6|117
1626461700000|2021-07-16 18:55:00|17832.6|17826.6|17828.1|17822.1|17834.1|17828.1|17824.1|17818.1|517
1626462000000|2021-07-16 19:00:00|17827.6|17821.6|17816.6|17810.6|17827.6|17821.6|17816.6|17810.6|498
1626462300000|2021-07-16 19:05:00|17818.6|17812.6|17825.1|17819.1|17825.6|17819.6|17815.1|17809.1|264
1626462600000|2021-07-16 19:10:00|17825.6|17819.6|17834.1|17828.1|17834.6|17828.6|17824.1|17818.1|153
1626462900000|2021-07-16 19:15:00|17832.6|17826.6|17840.6|17834.6|17841.1|17835.1|17831.1|17825.1|153
1626463200000|2021-07-16 19:20:00|17841.1|17835.1|17830.6|17824.6|17841.1|17835.1|17828.1|17822.1|114
1626463500000|2021-07-16 19:25:00|17831.1|17825.1|17822.6|17816.6|17831.1|17825.1|17821.6|17815.6|162
1626463800000|2021-07-16 19:30:00|17823.6|17817.6|17828.1|17822.1|17832.1|17826.1|17816.6|17810.6|193
1626464100000|2021-07-16 19:35:00|17827.1|17821.1|17815.6|17809.6|17828.6|17822.6|17815.6|17809.6|132
1626464400000|2021-07-16 19:40:00|17817.1|17811.1|17809.1|17803.1|17826.1|17820.1|17809.1|17803.1|275
1626464700000|2021-07-16 19:45:00|17810.1|17804.1|17801.6|17795.6|17811.6|17805.6|17800.6|17794.6|265
1626465000000|2021-07-16 19:50:00|17803.6|17797.6|17816.6|17810.6|17818.6|17812.6|17803.6|17797.6|231
1626465300000|2021-07-16 19:55:00|17816.1|17810.1|17814.1|17808.1|17822.6|17816.6|17811.6|17805.6|192
1626465600000|2021-07-16 20:00:00|17813.6|17807.6|17819.6|17813.6|17820.6|17814.6|17809.1|17803.1|171
1626465900000|2021-07-16 20:05:00|17820.1|17814.1|17811.1|17805.1|17820.1|17814.1|17811.1|17805.1|54
1626466200000|2021-07-16 20:10:00|17811.6|17805.6|17804.6|17798.6|17812.6|17806.6|17803.6|17797.6|90
1626466500000|2021-07-16 20:15:00|17804.1|17798.1|17806.1|17800.1|17807.6|17801.6|17803.6|17797.6|61
1626466800000|2021-07-16 20:20:00|17805.6|17799.6|17810.1|17804.1|17811.6|17805.6|17800.6|17794.6|191
1626467100000|2021-07-16 20:25:00|17810.6|17804.6|17807.1|17801.1|17813.1|17807.1|17805.6|17799.6|74
1626467400000|2021-07-16 20:30:00|17806.6|17800.6|17805.1|17799.1|17810.6|17804.6|17803.6|17797.6|99
1626467700000|2021-07-16 20:35:00|17805.6|17799.6|17801.6|17795.6|17807.1|17801.1|17800.6|17794.6|148
1626468000000|2021-07-16 20:40:00|17802.1|17796.1|17800.6|17794.6|17802.6|17796.6|17798.6|17792.6|140
1626468300000|2021-07-16 20:45:00|17798.6|17792.6|17799.6|17793.6|17805.6|17799.6|17798.6|17792.6|144
1626468600000|2021-07-16 20:50:00|17800.6|17794.6|17801.6|17795.6|17802.6|17796.6|17797.1|17791.1|220
1626468900000|2021-07-16 20:55:00|17800.6|17794.6|17786.6|17780.6|17804.6|17798.6|17771.1|17765.1|780
1626645600000|2021-07-18 22:00:00|17797.4|17783.4|17802.1|17788.1|17802.1|17788.1|17791.9|17777.9|0
1626645900000|2021-07-18 22:05:00|17802.4|17788.4|17788.4|17774.4|17804.2|17790.2|17788.4|17774.4|0
1626646200000|2021-07-18 22:10:00|17789.1|17775.1|17785.5|17771.5|17789.1|17775.1|17781.5|17767.5|0
1626646500000|2021-07-18 22:15:00|17784.8|17770.8|17782.8|17768.8|17784.8|17770.8|17775.3|17761.3|0
1626646800000|2021-07-18 22:20:00|17782.1|17768.1|17784.5|17770.5|17785.3|17771.3|17782.1|17768.1|0
1626647100000|2021-07-18 22:25:00|17785.2|17771.2|17781.6|17767.6|17785.2|17771.2|17781.6|17767.6|0
1626647400000|2021-07-18 22:30:00|17781.9|17767.9|17789.2|17775.2|17789.2|17775.2|17781.9|17767.9|0
1626647700000|2021-07-18 22:35:00|17789.6|17775.6|17787.1|17773.1|17792.8|17778.8|17786.4|17772.4|0
1626648000000|2021-07-18 22:40:00|17787.8|17773.8|17786.4|17772.4|17788.6|17774.6|17783.5|17769.5|0
1626648300000|2021-07-18 22:45:00|17787.1|17773.1|17785|17771|17789.3|17775.3|17784.2|17770.2|0
1626648600000|2021-07-18 22:50:00|17784.2|17770.2|17782.8|17768.8|17785|17771|17780.6|17766.6|0
1626648900000|2021-07-18 22:55:00|17783.5|17769.5|17787.1|17773.1|17787.8|17773.8|17783.1|17769.1|0
1626649200000|2021-07-18 23:00:00|17786.4|17772.4|17785.4|17771.4|17787.6|17773.6|17784|17770|0
1626649500000|2021-07-18 23:05:00|17785.1|17771.1|17783.3|17769.3|17787.6|17773.6|17783.3|17769.3|0
1626649800000|2021-07-18 23:10:00|17783.6|17769.6|17782.5|17768.5|17785.4|17771.4|17780|17766|0
1626650100000|2021-07-18 23:15:00|17781.8|17767.8|17779.7|17765.7|17782.5|17768.5|17778.9|17764.9|0
1626650400000|2021-07-18 23:20:00|17780|17766|17773.8|17759.8|17780|17766|17771.7|17757.7|0
1626650700000|2021-07-18 23:25:00|17773.1|17759.1|17770.2|17756.2|17774.6|17760.6|17768.1|17754.1|0
1626651000000|2021-07-18 23:30:00|17769.5|17755.5|17755.6|17741.6|17769.5|17755.5|17753.8|17739.8|0
1626651300000|2021-07-18 23:35:00|17755.2|17741.2|17756.6|17742.6|17757.4|17743.4|17753.7|17739.7|0
1626651600000|2021-07-18 23:40:00|17755.9|17741.9|17753.9|17739.9|17760.5|17746.5|17752.1|17738.1|0
1626651900000|2021-07-18 23:45:00|17754.3|17740.3|17757.9|17743.9|17757.9|17743.9|17753.5|17739.5|0
1626652200000|2021-07-18 23:50:00|17758.2|17744.2|17765.6|17751.6|17765.6|17751.6|17757.9|17743.9|0
1626652500000|2021-07-18 23:55:00|17765.2|17751.2|17762.7|17748.7|17765.2|17751.2|17759.8|17745.8|0
1626652800000|2021-07-19 00:00:00|17762.3|17748.3|17761.2|17747.2|17767.7|17753.7|17759.8|17745.8|0
1626653100000|2021-07-19 00:05:00|17760.5|17746.5|17752.6|17738.6|17761.9|17747.9|17751.9|17737.9|0
1626653400000|2021-07-19 00:10:00|17751.9|17737.9|17764.8|17750.8|17767|17753|17751.1|17737.1|0
1626653700000|2021-07-19 00:15:00|17765.5|17751.5|17766.8|17752.8|17773.4|17759.4|17758.1|17744.1|0
1626654000000|2021-07-19 00:20:00|17766.6|17752.6|17766.6|17752.6|17772.1|17758.1|17765|17751|0
1626654300000|2021-07-19 00:25:00|17765.5|17751.5|17768.4|17754.4|17772.7|17758.7|17763.1|17749.1|0
1626654600000|2021-07-19 00:30:00|17768.9|17754.9|17741.6|17727.6|17769.5|17755.5|17740.9|17726.9|0
1626654900000|2021-07-19 00:35:00|17741.8|17727.8|17742|17728|17748.6|17734.6|17741.2|17727.2|0
1626655200000|2021-07-19 00:40:00|17742.3|17728.3|17737.2|17723.2|17744.4|17730.4|17735.7|17721.7|0
1626655500000|2021-07-19 00:45:00|17737|17723|17739.1|17735.1|17745.6|17741.6|17719.6|17715.6|5564
1626655800000|2021-07-19 00:50:00|17739.6|17735.6|17745.1|17741.1|17747.6|17743.6|17727.6|17723.6|1987
1626656100000|2021-07-19 00:55:00|17744.6|17740.6|17762.1|17758.1|17762.1|17758.1|17744.6|17740.6|1803
1626656400000|2021-07-19 01:00:00|17762.6|17758.6|17788.1|17784.1|17790.1|17786.1|17761.6|17757.6|5443
1626656700000|2021-07-19 01:05:00|17788.6|17784.6|17784.1|17780.1|17793.6|17789.6|17772.1|17768.1|3810
1626657000000|2021-07-19 01:10:00|17781.1|17777.1|17756.1|17752.1|17787.1|17783.1|17728.6|17724.6|5535
1626657300000|2021-07-19 01:15:00|17758.1|17754.1|17774.6|17770.6|17779.6|17775.6|17735.6|17731.6|3485
1626657600000|2021-07-19 01:20:00|17775.1|17771.1|17777.6|17773.6|17790.1|17786.1|17766.1|17762.1|2243
1626657900000|2021-07-19 01:25:00|17775.6|17771.6|17766.1|17762.1|17775.6|17771.6|17739.1|17735.1|3223
1626658200000|2021-07-19 01:30:00|17766.6|17762.6|17770.1|17766.1|17784.6|17780.6|17747.1|17743.1|2622
1626658500000|2021-07-19 01:35:00|17771.1|17767.1|17718.1|17714.1|17771.6|17767.6|17700.1|17696.1|7636
1626658800000|2021-07-19 01:40:00|17719.1|17715.1|17690.1|17686.1|17729.1|17725.1|17687.6|17683.6|5236
1626659100000|2021-07-19 01:45:00|17689.1|17685.1|17696.1|17692.1|17704.6|17700.6|17674.6|17670.6|5586
1626659400000|2021-07-19 01:50:00|17696.6|17692.6|17706.1|17702.1|17714.1|17710.1|17691.6|17687.6|2237
1626659700000|2021-07-19 01:55:00|17709.6|17705.6|17703.1|17699.1|17712.6|17708.6|17695.6|17691.6|1695
1626660000000|2021-07-19 02:00:00|17702.6|17698.6|17706.1|17702.1|17710.6|17706.6|17678.6|17674.6|3132
1626660300000|2021-07-19 02:05:00|17705.1|17701.1|17675.6|17671.6|17706.6|17702.6|17666.6|17662.6|3439
1626660600000|2021-07-19 02:10:00|17675.1|17671.1|17703.6|17699.6|17704.6|17700.6|17669.6|17665.6|2378
1626660900000|2021-07-19 02:15:00|17704.1|17700.1|17727.6|17723.6|17730.6|17726.6|17700.6|17696.6|2867
1626661200000|2021-07-19 02:20:00|17727.1|17723.1|17741.1|17737.1|17758.1|17754.1|17721.6|17717.6|4018
1626661500000|2021-07-19 02:25:00|17740.6|17736.6|17752.6|17748.6|17753.6|17749.6|17732.6|17728.6|1788
1626661800000|2021-07-19 02:30:00|17752.1|17748.1|17752.1|17748.1|17768.1|17764.1|17743.6|17739.6|2422
1626662100000|2021-07-19 02:35:00|17751.6|17747.6|17772.1|17768.1|17780.6|17776.6|17751.6|17747.6|2551
1626662400000|2021-07-19 02:40:00|17772.6|17768.6|17751.1|17747.1|17773.6|17769.6|17747.1|17743.1|1935
1626662700000|2021-07-19 02:45:00|17750.1|17746.1|17749.6|17745.6|17758.1|17754.1|17739.1|17735.1|1588
1626663000000|2021-07-19 02:50:00|17750.1|17746.1|17748.1|17744.1|17760.1|17756.1|17743.6|17739.6|960
1626663300000|2021-07-19 02:55:00|17748.6|17744.6|17734.1|17730.1|17753.1|17749.1|17734.1|17730.1|1196
1626663600000|2021-07-19 03:00:00|17734.6|17730.6|17739.6|17735.6|17749.6|17745.6|17734.1|17730.1|1056
1626663900000|2021-07-19 03:05:00|17738.6|17734.6|17727.6|17723.6|17740.1|17736.1|17723.1|17719.1|1490
1626664200000|2021-07-19 03:10:00|17728.1|17724.1|17742.1|17738.1|17748.1|17744.1|17728.1|17724.1|908
1626664500000|2021-07-19 03:15:00|17743.1|17739.1|17741.6|17737.6|17749.1|17745.1|17737.6|17733.6|678
1626664800000|2021-07-19 03:20:00|17740.6|17736.6|17738.6|17734.6|17741.6|17737.6|17727.6|17723.6|910
1626665100000|2021-07-19 03:25:00|17739.6|17735.6|17751.6|17747.6|17751.6|17747.6|17739.6|17735.6|750
1626665400000|2021-07-19 03:30:00|17752.6|17748.6|17754.6|17750.6|17757.1|17753.1|17749.1|17745.1|1152
1626665700000|2021-07-19 03:35:00|17756.6|17752.6|17753.6|17749.6|17763.6|17759.6|17753.1|17749.1|758
1626666000000|2021-07-19 03:40:00|17756.1|17752.1|17752.1|17748.1|17759.6|17755.6|17744.6|17740.6|652
1626666300000|2021-07-19 03:45:00|17753.6|17749.6|17758.6|17754.6|17758.6|17754.6|17749.1|17745.1|528
1626666600000|2021-07-19 03:50:00|17759.6|17755.6|17761.1|17757.1|17765.1|17761.1|17751.1|17747.1|742
1626666900000|2021-07-19 03:55:00|17761.6|17757.6|17790.6|17786.6|17796.1|17792.1|17760.6|17756.6|3788
1626667200000|2021-07-19 04:00:00|17790.1|17786.1|17779.1|17775.1|17791.6|17787.6|17777.1|17773.1|1026
1626667500000|2021-07-19 04:05:00|17780.1|17776.1|17780.6|17776.6|17783.6|17779.6|17769.6|17765.6|646
1626667800000|2021-07-19 04:10:00|17781.1|17777.1|17778.1|17774.1|17803.6|17799.6|17776.6|17772.6|1847
1626668100000|2021-07-19 04:15:00|17777.6|17773.6|17773.6|17769.6|17782.6|17778.6|17771.6|17767.6|755
1626668400000|2021-07-19 04:20:00|17774.6|17770.6|17779.6|17775.6|17782.6|17778.6|17772.6|17768.6|540
1626668700000|2021-07-19 04:25:00|17780.6|17776.6|17789.1|17785.1|17796.6|17792.6|17778.6|17774.6|1060
1626669000000|2021-07-19 04:30:00|17788.6|17784.6|17799.6|17795.6|17801.1|17797.1|17785.6|17781.6|826
1626669300000|2021-07-19 04:35:00|17800.6|17796.6|17812.6|17808.6|17813.1|17809.1|17796.6|17792.6|1761
1626669600000|2021-07-19 04:40:00|17812.1|17808.1|17810.6|17806.6|17813.6|17809.6|17804.6|17800.6|938
1626669900000|2021-07-19 04:45:00|17811.1|17807.1|17808.1|17804.1|17813.1|17809.1|17797.6|17793.6|1053
1626670200000|2021-07-19 04:50:00|17808.6|17804.6|17804.6|17800.6|17808.6|17804.6|17796.6|17792.6|640
1626670500000|2021-07-19 04:55:00|17805.1|17801.1|17803.6|17799.6|17806.6|17802.6|17792.6|17788.6|743
1626670800000|2021-07-19 05:00:00|17803.1|17799.1|17803.6|17799.6|17804.1|17800.1|17794.6|17790.6|655
1626671100000|2021-07-19 05:05:00|17802.6|17798.6|17819.1|17815.1|17823.6|17819.6|17799.6|17795.6|2077
1626671400000|2021-07-19 05:10:00|17819.6|17815.6|17821.6|17817.6|17831.1|17827.1|17818.6|17814.6|2880
1626671700000|2021-07-19 05:15:00|17822.6|17818.6|17817.1|17813.1|17825.1|17821.1|17811.1|17807.1|928
1626672000000|2021-07-19 05:20:00|17814.6|17810.6|17813.6|17809.6|17821.6|17817.6|17812.6|17808.6|766
1626672300000|2021-07-19 05:25:00|17814.1|17810.1|17809.6|17805.6|17814.1|17810.1|17805.6|17801.6|972
1626672600000|2021-07-19 05:30:00|17806.8|17802.8|17815.3|17811.3|17816.8|17812.8|17805.3|17801.3|1359
1626672900000|2021-07-19 05:35:00|17815.8|17811.8|17810.3|17806.3|17816.3|17812.3|17806.8|17802.8|820
1626673200000|2021-07-19 05:40:00|17809.8|17805.8|17811.8|17807.8|17811.8|17807.8|17803.8|17799.8|1947
1626673500000|2021-07-19 05:45:00|17814.8|17800.8|17805.1|17791.1|17816.7|17802.7|17804.5|17790.5|8
1626673800000|2021-07-19 05:50:00|17804.9|17790.9|17807.8|17793.8|17809.7|17795.7|17804.9|17790.9|0
1626674100000|2021-07-19 05:55:00|17808.3|17794.3|17808.2|17794.2|17810.5|17796.5|17804.6|17790.6|0
1626674400000|2021-07-19 06:00:00|17807.1|17793.1|17806.4|17792.4|17820.7|17806.7|17800.1|17786.1|0
1626674700000|2021-07-19 06:05:00|17805.3|17791.3|17806|17792|17810.3|17796.3|17799.8|17785.8|0
1626675000000|2021-07-19 06:10:00|17806.6|17792.6|17803.8|17789.8|17814.2|17800.2|17803.5|17789.5|0
1626675300000|2021-07-19 06:15:00|17804|17790|17814|17800|17817.2|17803.2|17804|17790|0
1626675600000|2021-07-19 06:20:00|17814.1|17800.1|17819.7|17805.7|17819.9|17805.9|17812|17798|0
1626675900000|2021-07-19 06:25:00|17819.8|17805.8|17814.4|17800.4|17820.1|17806.1|17812.2|17798.2|0
1626676200000|2021-07-19 06:30:00|17814.1|17800.1|17808.9|17794.9|17816.1|17802.1|17808.9|17794.9|0
1626676500000|2021-07-19 06:35:00|17809.2|17795.2|17813.6|17799.6|17817.7|17803.7|17804.3|17790.3|0
1626676800000|2021-07-19 06:40:00|17813.8|17799.8|17815|17801|17815.9|17801.9|17813.8|17799.8|0
1626677100000|2021-07-19 06:45:00|17815.3|17801.3|17829.5|17815.5|17830|17816|17814.1|17800.1|0
1626677400000|2021-07-19 06:50:00|17829.1|17815.1|17830.2|17816.2|17830.3|17816.3|17829.1|17815.1|0
1626677700000|2021-07-19 06:55:00|17830.3|17816.3|17821.2|17807.2|17830.3|17816.3|17818|17804|0
1626678000000|2021-07-19 07:00:00|17821.6|17807.6|17801.3|17795.3|17821.8|17815.8|17800.8|17794.8|654
1626678300000|2021-07-19 07:05:00|17801.8|17795.8|17787.3|17781.3|17801.8|17795.8|17778.8|17772.8|711
1626678600000|2021-07-19 07:10:00|17786.3|17780.3|17791.8|17785.8|17791.8|17785.8|17781.3|17775.3|454
1626678900000|2021-07-19 07:15:00|17790.3|17784.3|17795.8|17789.8|17799.8|17793.8|17789.3|17783.3|387
1626679200000|2021-07-19 07:20:00|17795.3|17789.3|17788.8|17782.8|17799.8|17793.8|17785.8|17779.8|326
1626679500000|2021-07-19 07:25:00|17788.3|17782.3|17791.3|17785.3|17791.3|17785.3|17783.8|17777.8|176
1626679800000|2021-07-19 07:30:00|17790.8|17784.8|17777.3|17771.3|17792.8|17786.8|17775.8|17769.8|540
1626680100000|2021-07-19 07:35:00|17777.8|17771.8|17769.8|17763.8|17777.8|17771.8|17769.8|17763.8|497
1626680400000|2021-07-19 07:40:00|17770.3|17764.3|17777.8|17771.8|17778.3|17772.3|17766.3|17760.3|361
1626680700000|2021-07-19 07:45:00|17778.8|17772.8|17774.8|17768.8|17778.8|17772.8|17765.8|17759.8|443
1626681000000|2021-07-19 07:50:00|17776.3|17770.3|17775.8|17769.8|17782.8|17776.8|17772.8|17766.8|421
1626681300000|2021-07-19 07:55:00|17775.3|17769.3|17771.8|17765.8|17776.8|17770.8|17770.8|17764.8|178
1626681600000|2021-07-19 08:00:00|17772.8|17766.8|17784.3|17778.3|17789.8|17783.8|17772.8|17766.8|516
1626681900000|2021-07-19 08:05:00|17783.8|17777.8|17782.3|17776.3|17786.3|17780.3|17780.8|17774.8|150
1626682200000|2021-07-19 08:10:00|17781.8|17775.8|17790.8|17784.8|17791.8|17785.8|17780.8|17774.8|155
1626682500000|2021-07-19 08:15:00|17791.3|17785.3|17788.3|17782.3|17793.8|17787.8|17785.8|17779.8|259
1626682800000|2021-07-19 08:20:00|17787.8|17781.8|17784.3|17778.3|17790.8|17784.8|17784.3|17778.3|137
1626683100000|2021-07-19 08:25:00|17784.8|17778.8|17773.8|17767.8|17786.3|17780.3|17772.8|17766.8|248
1626683400000|2021-07-19 08:30:00|17773.3|17767.3|17762.3|17756.3|17773.8|17767.8|17757.3|17751.3|540
1626683700000|2021-07-19 08:35:00|17761.3|17755.3|17732.3|17726.3|17762.3|17756.3|17732.3|17726.3|1058
1626684000000|2021-07-19 08:40:00|17732.8|17726.8|17742.8|17736.8|17746.3|17740.3|17732.3|17726.3|683
1626684300000|2021-07-19 08:45:00|17742.3|17736.3|17736.3|17730.3|17742.3|17736.3|17729.8|17723.8|655
1626684600000|2021-07-19 08:50:00|17735.8|17729.8|17715.3|17709.3|17735.8|17729.8|17704.3|17698.3|1449
1626684900000|2021-07-19 08:55:00|17715.8|17709.8|17704.3|17698.3|17715.8|17709.8|17695.8|17689.8|1100
1626685200000|2021-07-19 09:00:00|17703.8|17697.8|17710.8|17704.8|17712.8|17706.8|17687.8|17681.8|914
1626685500000|2021-07-19 09:05:00|17710.3|17704.3|17715.3|17709.3|17717.8|17711.8|17706.3|17700.3|493
1626685800000|2021-07-19 09:10:00|17715.8|17709.8|17714.8|17708.8|17718.8|17712.8|17702.8|17696.8|431
1626686100000|2021-07-19 09:15:00|17713.8|17707.8|17720.3|17714.3|17724.8|17718.8|17710.8|17704.8|500
1626686400000|2021-07-19 09:20:00|17720.8|17714.8|17722.8|17716.8|17722.8|17716.8|17706.8|17700.8|338
1626686700000|2021-07-19 09:25:00|17721.3|17715.3|17711.3|17705.3|17722.8|17716.8|17711.3|17705.3|150
1626687000000|2021-07-19 09:30:00|17710.8|17704.8|17713.8|17707.8|17719.8|17713.8|17705.8|17699.8|312
1626687300000|2021-07-19 09:35:00|17712.8|17706.8|17720.8|17714.8|17720.8|17714.8|17711.8|17705.8|235
1626687600000|2021-07-19 09:40:00|17721.8|17715.8|17730.3|17724.3|17733.8|17727.8|17716.3|17710.3|500
1626687900000|2021-07-19 09:45:00|17730.8|17724.8|17728.3|17722.3|17732.8|17726.8|17725.3|17719.3|256
1626688200000|2021-07-19 09:50:00|17728.8|17722.8|17729.3|17723.3|17730.8|17724.8|17724.8|17718.8|190
1626688500000|2021-07-19 09:55:00|17729.8|17723.8|17731.8|17725.8|17733.3|17727.3|17725.8|17719.8|207
1626688800000|2021-07-19 10:00:00|17732.8|17726.8|17721.3|17715.3|17737.8|17731.8|17720.8|17714.8|401
1626689100000|2021-07-19 10:05:00|17721.8|17715.8|17710.3|17704.3|17722.8|17716.8|17704.3|17698.3|450
1626689400000|2021-07-19 10:10:00|17710.8|17704.8|17706.8|17700.8|17712.8|17706.8|17706.8|17700.8|244
1626689700000|2021-07-19 10:15:00|17707.3|17701.3|17714.8|17708.8|17717.8|17711.8|17704.3|17698.3|228
1626690000000|2021-07-19 10:20:00|17715.3|17709.3|17714.8|17708.8|17720.8|17714.8|17713.3|17707.3|151
1626690300000|2021-07-19 10:25:00|17715.8|17709.8|17723.3|17717.3|17724.8|17718.8|17715.8|17709.8|146
1626690600000|2021-07-19 10:30:00|17722.3|17716.3|17724.8|17718.8|17724.8|17718.8|17719.3|17713.3|129
1626690900000|2021-07-19 10:35:00|17725.8|17719.8|17708.3|17702.3|17725.8|17719.8|17705.8|17699.8|325
1626691200000|2021-07-19 10:40:00|17709.3|17703.3|17708.8|17702.8|17714.3|17708.3|17702.8|17696.8|260
1626691500000|2021-07-19 10:45:00|17709.3|17703.3|17715.3|17709.3|17719.8|17713.8|17704.3|17698.3|190
1626691800000|2021-07-19 10:50:00|17714.8|17708.8|17710.8|17704.8|17715.3|17709.3|17705.8|17699.8|138
1626692100000|2021-07-19 10:55:00|17711.3|17705.3|17708.8|17702.8|17713.3|17707.3|17704.8|17698.8|73
1626692400000|2021-07-19 11:00:00|17710.3|17704.3|17699.8|17693.8|17716.8|17710.8|17698.8|17692.8|390
1626692700000|2021-07-19 11:05:00|17700.8|17694.8|17694.3|17688.3|17706.8|17700.8|17693.8|17687.8|393
1626693000000|2021-07-19 11:10:00|17693.3|17687.3|17692.8|17686.8|17699.8|17693.8|17689.8|17683.8|484
1626693300000|2021-07-19 11:15:00|17691.8|17685.8|17699.3|17693.3|17701.8|17695.8|17690.8|17684.8|220
1626693600000|2021-07-19 11:20:00|17699.8|17693.8|17696.8|17690.8|17701.8|17695.8|17696.8|17690.8|181
1626693900000|2021-07-19 11:25:00|17695.8|17689.8|17677.8|17671.8|17699.8|17693.8|17677.8|17671.8|831
1626694200000|2021-07-19 11:30:00|17676.8|17670.8|17656.8|17650.8|17678.8|17672.8|17651.8|17645.8|1953
1626694500000|2021-07-19 11:35:00|17656.3|17650.3|17661.8|17655.8|17664.8|17658.8|17652.8|17646.8|471
1626694800000|2021-07-19 11:40:00|17660.3|17654.3|17649.8|17643.8|17661.8|17655.8|17646.3|17640.3|686
1626695100000|2021-07-19 11:45:00|17649.3|17643.3|17665.3|17659.3|17666.8|17660.8|17646.3|17640.3|576
1626695400000|2021-07-19 11:50:00|17664.3|17658.3|17662.8|17656.8|17668.3|17662.3|17656.8|17650.8|332
1626695700000|2021-07-19 11:55:00|17663.3|17657.3|17671.8|17665.8|17672.8|17666.8|17663.3|17657.3|343
1626696000000|2021-07-19 12:00:00|17672.3|17666.3|17660.8|17654.8|17672.8|17666.8|17660.3|17654.3|287
1626696300000|2021-07-19 12:05:00|17660.3|17654.3|17657.3|17651.3|17669.3|17663.3|17654.8|17648.8|284
1626696600000|2021-07-19 12:10:00|17656.8|17650.8|17658.3|17652.3|17661.8|17655.8|17652.8|17646.8|255
1626696900000|2021-07-19 12:15:00|17658.8|17652.8|17657.3|17651.3|17658.8|17652.8|17643.8|17637.8|607
1626697200000|2021-07-19 12:20:00|17656.8|17650.8|17655.3|17649.3|17657.3|17651.3|17646.8|17640.8|299
1626697500000|2021-07-19 12:25:00|17654.3|17648.3|17659.3|17653.3|17661.8|17655.8|17653.8|17647.8|267
1626697800000|2021-07-19 12:30:00|17658.8|17652.8|17661.3|17655.3|17664.8|17658.8|17655.3|17649.3|261
1626698100000|2021-07-19 12:35:00|17661.8|17655.8|17651.8|17645.8|17664.8|17658.8|17651.3|17645.3|284
1626698400000|2021-07-19 12:40:00|17652.3|17646.3|17659.3|17653.3|17659.3|17653.3|17647.8|17641.8|194
1626698700000|2021-07-19 12:45:00|17658.8|17652.8|17662.8|17656.8|17662.8|17656.8|17648.8|17642.8|222
1626699000000|2021-07-19 12:50:00|17660.8|17654.8|17671.3|17665.3|17671.8|17665.8|17660.8|17654.8|298
1626699300000|2021-07-19 12:55:00|17671.8|17665.8|17661.8|17655.8|17671.8|17665.8|17661.8|17655.8|215
1626699600000|2021-07-19 13:00:00|17660.8|17654.8|17657.8|17651.8|17664.8|17658.8|17655.3|17649.3|172
1626699900000|2021-07-19 13:05:00|17658.3|17652.3|17658.8|17652.8|17660.8|17654.8|17654.3|17648.3|147
1626700200000|2021-07-19 13:10:00|17657.3|17651.3|17656.8|17650.8|17661.8|17655.8|17654.8|17648.8|159
1626700500000|2021-07-19 13:15:00|17657.3|17651.3|17653.3|17647.3|17657.8|17651.8|17649.3|17643.3|197
1626700800000|2021-07-19 13:20:00|17652.8|17646.8|17660.8|17654.8|17660.8|17654.8|17650.8|17644.8|248
1626701100000|2021-07-19 13:25:00|17660.3|17654.3|17666.3|17660.3|17669.8|17663.8|17657.8|17651.8|366
1626701400000|2021-07-19 13:30:00|17667.3|17661.3|17655.3|17649.3|17680.8|17674.8|17651.8|17645.8|1251
1626701700000|2021-07-19 13:35:00|17654.8|17648.8|17658.3|17652.3|17668.8|17662.8|17652.3|17646.3|650
1626702000000|2021-07-19 13:40:00|17657.8|17651.8|17674.8|17668.8|17678.3|17672.3|17640.3|17634.3|1309
1626702300000|2021-07-19 13:45:00|17675.8|17669.8|17664.3|17658.3|17678.8|17672.8|17663.8|17657.8|573
1626702600000|2021-07-19 13:50:00|17663.8|17657.8|17639.3|17633.3|17664.8|17658.8|17633.8|17627.8|1230
1626702900000|2021-07-19 13:55:00|17638.8|17632.8|17635.8|17629.8|17642.8|17636.8|17625.8|17619.8|1075
1626703200000|2021-07-19 14:00:00|17634.8|17628.8|17627.8|17621.8|17634.8|17628.8|17615.8|17609.8|1521
1626703500000|2021-07-19 14:05:00|17628.3|17622.3|17620.8|17614.8|17631.8|17625.8|17619.8|17613.8|633
1626703800000|2021-07-19 14:10:00|17619.8|17613.8|17621.3|17615.3|17628.3|17622.3|17612.8|17606.8|635
1626704100000|2021-07-19 14:15:00|17622.3|17616.3|17629.3|17623.3|17632.8|17626.8|17616.3|17610.3|808
1626704400000|2021-07-19 14:20:00|17628.3|17622.3|17630.3|17624.3|17632.8|17626.8|17622.8|17616.8|465
1626704700000|2021-07-19 14:25:00|17629.8|17623.8|17634.8|17628.8|17636.3|17630.3|17620.8|17614.8|580
1626705000000|2021-07-19 14:30:00|17634.3|17628.3|17621.8|17615.8|17634.3|17628.3|17620.8|17614.8|432
1626705300000|2021-07-19 14:35:00|17622.3|17616.3|17621.8|17615.8|17622.8|17616.8|17602.3|17596.3|1118
1626705600000|2021-07-19 14:40:00|17622.3|17616.3|17638.3|17632.3|17639.8|17633.8|17619.3|17613.3|952
1626705900000|2021-07-19 14:45:00|17636.8|17630.8|17643.3|17637.3|17643.3|17637.3|17635.8|17629.8|602
1626706200000|2021-07-19 14:50:00|17643.8|17637.8|17628.8|17622.8|17646.3|17640.3|17628.8|17622.8|573
1626706500000|2021-07-19 14:55:00|17628.3|17622.3|17637.3|17631.3|17637.8|17631.8|17621.8|17615.8|493
1626706800000|2021-07-19 15:00:00|17638.3|17632.3|17650.8|17644.8|17652.8|17646.8|17628.3|17622.3|867
1626707100000|2021-07-19 15:05:00|17649.8|17643.8|17655.3|17649.3|17656.8|17650.8|17647.8|17641.8|446
1626707400000|2021-07-19 15:10:00|17654.8|17648.8|17648.3|17642.3|17655.3|17649.3|17645.8|17639.8|336
1626707700000|2021-07-19 15:15:00|17649.3|17643.3|17649.8|17643.8|17656.8|17650.8|17649.3|17643.3|278
1626708000000|2021-07-19 15:20:00|17650.8|17644.8|17640.3|17634.3|17652.8|17646.8|17639.8|17633.8|296
1626708300000|2021-07-19 15:25:00|17640.8|17634.8|17639.8|17633.8|17644.8|17638.8|17635.8|17629.8|239
1626708600000|2021-07-19 15:30:00|17640.8|17634.8|17653.3|17647.3|17661.8|17655.8|17639.3|17633.3|549
1626708900000|2021-07-19 15:35:00|17653.8|17647.8|17648.3|17642.3|17657.8|17651.8|17644.8|17638.8|186
1626709200000|2021-07-19 15:40:00|17648.8|17642.8|17656.8|17650.8|17657.3|17651.3|17644.8|17638.8|223
1626709500000|2021-07-19 15:45:00|17655.3|17649.3|17652.8|17646.8|17659.8|17653.8|17651.8|17645.8|231
1626709800000|2021-07-19 15:50:00|17651.8|17645.8|17650.3|17644.3|17655.8|17649.8|17648.8|17642.8|175
1626710100000|2021-07-19 15:55:00|17649.8|17643.8|17648.8|17642.8|17661.8|17655.8|17648.8|17642.8|269
1626710400000|2021-07-19 16:00:00|17649.3|17643.3|17631.3|17625.3|17649.3|17643.3|17630.8|17624.8|479
1626710700000|2021-07-19 16:05:00|17630.8|17624.8|17621.8|17615.8|17632.3|17626.3|17621.8|17615.8|454
1626711000000|2021-07-19 16:10:00|17621.3|17615.3|17626.8|17620.8|17628.3|17622.3|17618.3|17612.3|414
1626711300000|2021-07-19 16:15:00|17626.3|17620.3|17628.3|17622.3|17635.8|17629.8|17624.3|17618.3|258
1626711600000|2021-07-19 16:20:00|17627.8|17621.8|17632.3|17626.3|17635.3|17629.3|17615.8|17609.8|622
1626711900000|2021-07-19 16:25:00|17632.8|17626.8|17624.8|17618.8|17640.3|17634.3|17622.8|17616.8|326
1626712200000|2021-07-19 16:30:00|17624.3|17618.3|17601.8|17595.8|17624.8|17618.8|17595.8|17589.8|1277
1626712500000|2021-07-19 16:35:00|17600.8|17594.8|17585.8|17579.8|17601.8|17595.8|17585.8|17579.8|745
1626712800000|2021-07-19 16:40:00|17586.8|17580.8|17581.3|17575.3|17590.8|17584.8|17575.8|17569.8|736
1626713100000|2021-07-19 16:45:00|17580.8|17574.8|17589.8|17583.8|17599.3|17593.3|17580.3|17574.3|481
1626713400000|2021-07-19 16:50:00|17589.3|17583.3|17591.3|17585.3|17598.3|17592.3|17580.8|17574.8|426
1626713700000|2021-07-19 16:55:00|17590.8|17584.8|17591.8|17585.8|17594.3|17588.3|17583.8|17577.8|298
1626714000000|2021-07-19 17:00:00|17591.3|17585.3|17589.3|17583.3|17597.8|17591.8|17587.8|17581.8|326
1626714300000|2021-07-19 17:05:00|17589.8|17583.8|17598.3|17592.3|17598.3|17592.3|17582.8|17576.8|268
1626714600000|2021-07-19 17:10:00|17597.8|17591.8|17580.8|17574.8|17598.8|17592.8|17579.3|17573.3|220
1626714900000|2021-07-19 17:15:00|17580.3|17574.3|17576.8|17570.8|17590.8|17584.8|17576.8|17570.8|252
1626715200000|2021-07-19 17:20:00|17574.8|17568.8|17580.3|17574.3|17586.3|17580.3|17571.3|17565.3|460
1626715500000|2021-07-19 17:25:00|17579.8|17573.8|17574.3|17568.3|17583.8|17577.8|17565.3|17559.3|354
1626715800000|2021-07-19 17:30:00|17573.8|17567.8|17568.3|17562.3|17573.8|17567.8|17558.8|17552.8|385
1626716100000|2021-07-19 17:35:00|17567.8|17561.8|17575.3|17569.3|17579.3|17573.3|17567.8|17561.8|334
1626716400000|2021-07-19 17:40:00|17575.8|17569.8|17571.3|17565.3|17578.8|17572.8|17568.8|17562.8|153
1626716700000|2021-07-19 17:45:00|17572.3|17566.3|17566.3|17560.3|17579.8|17573.8|17564.8|17558.8|221
1626717000000|2021-07-19 17:50:00|17566.8|17560.8|17573.3|17567.3|17573.8|17567.8|17560.3|17554.3|163
1626717300000|2021-07-19 17:55:00|17573.8|17567.8|17558.8|17552.8|17577.8|17571.8|17556.8|17550.8|324
1626717600000|2021-07-19 18:00:00|17557.8|17551.8|17578.3|17572.3|17582.3|17576.3|17557.8|17551.8|262
1626717900000|2021-07-19 18:05:00|17579.8|17573.8|17573.3|17567.3|17579.8|17573.8|17570.8|17564.8|162
1626718200000|2021-07-19 18:10:00|17574.3|17568.3|17581.8|17575.8|17586.3|17580.3|17572.3|17566.3|216
1626718500000|2021-07-19 18:15:00|17582.3|17576.3|17590.3|17584.3|17592.3|17586.3|17580.8|17574.8|286
1626718800000|2021-07-19 18:20:00|17590.8|17584.8|17592.8|17586.8|17599.3|17593.3|17589.3|17583.3|252
1626719100000|2021-07-19 18:25:00|17593.3|17587.3|17595.3|17589.3|17595.8|17589.8|17584.8|17578.8|154
1626719400000|2021-07-19 18:30:00|17595.8|17589.8|17594.3|17588.3|17605.3|17599.3|17589.8|17583.8|534
1626719700000|2021-07-19 18:35:00|17594.8|17588.8|17578.8|17572.8|17595.8|17589.8|17574.3|17568.3|232
1626720000000|2021-07-19 18:40:00|17577.8|17571.8|17577.3|17571.3|17582.3|17576.3|17575.8|17569.8|97
1626720300000|2021-07-19 18:45:00|17578.3|17572.3|17585.3|17579.3|17586.8|17580.8|17577.3|17571.3|134
1626720600000|2021-07-19 18:50:00|17584.8|17578.8|17579.8|17573.8|17586.8|17580.8|17572.8|17566.8|84
1626720900000|2021-07-19 18:55:00|17580.8|17574.8|17581.8|17575.8|17590.8|17584.8|17578.8|17572.8|103
1626721200000|2021-07-19 19:00:00|17581.3|17575.3|17589.3|17583.3|17589.3|17583.3|17578.8|17572.8|109
1626721500000|2021-07-19 19:05:00|17588.3|17582.3|17591.3|17585.3|17595.8|17589.8|17584.3|17578.3|144
1626721800000|2021-07-19 19:10:00|17590.8|17584.8|17598.3|17592.3|17603.8|17597.8|17588.8|17582.8|255
1626722100000|2021-07-19 19:15:00|17598.8|17592.8|17586.3|17580.3|17599.8|17593.8|17584.8|17578.8|79
1626722400000|2021-07-19 19:20:00|17586.8|17580.8|17582.3|17576.3|17587.8|17581.8|17579.8|17573.8|75
1626722700000|2021-07-19 19:25:00|17581.8|17575.8|17583.3|17577.3|17589.8|17583.8|17580.8|17574.8|78
1626723000000|2021-07-19 19:30:00|17583.8|17577.8|17582.8|17576.8|17590.3|17584.3|17580.8|17574.8|89
1626723300000|2021-07-19 19:35:00|17582.3|17576.3|17594.3|17588.3|17594.8|17588.8|17579.8|17573.8|185
1626723600000|2021-07-19 19:40:00|17593.3|17587.3|17589.3|17583.3|17601.3|17595.3|17587.8|17581.8|119
1626723900000|2021-07-19 19:45:00|17589.8|17583.8|17600.3|17594.3|17601.8|17595.8|17586.8|17580.8|139
1626724200000|2021-07-19 19:50:00|17601.3|17595.3|17614.8|17608.8|17617.8|17611.8|17598.3|17592.3|438
1626724500000|2021-07-19 19:55:00|17615.3|17609.3|17665.3|17659.3|17665.8|17659.8|17614.3|17608.3|1355
1626724800000|2021-07-19 20:00:00|17664.8|17658.8|17668.8|17662.8|17677.8|17671.8|17664.3|17658.3|596
1626725100000|2021-07-19 20:05:00|17667.3|17661.3|17658.3|17652.3|17670.8|17664.8|17658.3|17652.3|137
1626725400000|2021-07-19 20:10:00|17658.8|17652.8|17664.3|17658.3|17667.8|17661.8|17657.3|17651.3|149
1626725700000|2021-07-19 20:15:00|17663.8|17657.8|17665.3|17659.3|17668.8|17662.8|17663.8|17657.8|113
1626726000000|2021-07-19 20:20:00|17666.8|17660.8|17666.3|17660.3|17668.8|17662.8|17662.3|17656.3|110
1626726300000|2021-07-19 20:25:00|17666.8|17660.8|17664.8|17658.8|17668.3|17662.3|17664.8|17658.8|96
1626726600000|2021-07-19 20:30:00|17665.3|17659.3|17678.8|17672.8|17678.8|17672.8|17665.3|17659.3|195
1626726900000|2021-07-19 20:35:00|17679.3|17673.3|17688.3|17682.3|17690.3|17684.3|17679.3|17673.3|366
1626727200000|2021-07-19 20:40:00|17687.8|17681.8|17682.8|17676.8|17688.8|17682.8|17678.8|17672.8|111
1626727500000|2021-07-19 20:45:00|17683.3|17677.3|17673.8|17667.8|17683.8|17677.8|17672.3|17666.3|124
1626727800000|2021-07-19 20:50:00|17674.3|17668.3|17666.8|17660.8|17675.8|17669.8|17664.3|17658.3|162
1626728100000|2021-07-19 20:55:00|17665.8|17659.8|17657.3|17651.3|17665.8|17659.8|17656.3|17650.3|179
1626728400000|2021-07-19 21:00:00|17662.8|17648.8|17661.6|17647.6|17662.8|17648.8|17660.7|17646.7|0
1626728700000|2021-07-19 21:05:00|17661.1|17647.1|17661.1|17647.1|17662.3|17648.3|17660.8|17646.8|0
1626729000000|2021-07-19 21:10:00|17661.3|17647.3|17662.9|17648.9|17662.9|17648.9|17660.9|17646.9|0
1626729300000|2021-07-19 21:15:00|17662.8|17648.8|17662.8|17648.8|17663.2|17649.2|17661.9|17647.9|0
1626729600000|2021-07-19 21:20:00|17663.2|17649.2|17662.9|17648.9|17664.4|17650.4|17662.5|17648.5|0
1626729900000|2021-07-19 21:25:00|17662.8|17648.8|17663.3|17649.3|17663.4|17649.4|17661.9|17647.9|0
1626730200000|2021-07-19 21:30:00|17663.6|17649.6|17664.7|17650.7|17664.9|17650.9|17663.3|17649.3|0
1626730500000|2021-07-19 21:35:00|17664.2|17650.2|17666|17652|17666|17652|17664.2|17650.2|0
1626730800000|2021-07-19 21:40:00|17666.1|17652.1|17665.9|17651.9|17666.1|17652.1|17665.8|17651.8|0
1626731100000|2021-07-19 21:45:00|17666|17652|17665|17651|17666.5|17652.5|17664.7|17650.7|0
1626731400000|2021-07-19 21:50:00|17665.2|17651.2|17666.3|17652.3|17666.5|17652.5|17664.1|17650.1|0
1626731700000|2021-07-19 21:55:00|17666.5|17652.5|17667.4|17653.4|17668|17654|17666|17652|0
1626732000000|2021-07-19 22:00:00|17667.2|17653.2|17666.8|17652.8|17670.5|17656.5|17662.8|17648.8|0
1626732300000|2021-07-19 22:05:00|17666.1|17652.1|17660.7|17646.7|17666.8|17652.8|17659.2|17645.2|0
1626732600000|2021-07-19 22:10:00|17661.4|17647.4|17659.9|17645.9|17662.8|17648.8|17659.9|17645.9|0
1626732900000|2021-07-19 22:15:00|17660.7|17646.7|17656.9|17642.9|17660.7|17646.7|17656.9|17642.9|0
1626733200000|2021-07-19 22:20:00|17657.7|17643.7|17658.4|17644.4|17658.4|17644.4|17656.9|17642.9|0
1626733500000|2021-07-19 22:25:00|17658|17644|17657.7|17643.7|17658.4|17644.4|17656.2|17642.2|0
1626733800000|2021-07-19 22:30:00|17659.1|17645.1|17655.9|17641.9|17659.8|17645.8|17655.9|17641.9|0
1626734100000|2021-07-19 22:35:00|17656.2|17642.2|17655.4|17641.4|17656.6|17642.6|17653.9|17639.9|0
1626734400000|2021-07-19 22:40:00|17654.7|17640.7|17654.7|17640.7|17655.4|17641.4|17653.9|17639.9|0
1626734700000|2021-07-19 22:45:00|17655|17641|17656.1|17642.1|17657.6|17643.6|17655|17641|0
1626735000000|2021-07-19 22:50:00|17656.5|17642.5|17657.6|17643.6|17657.6|17643.6|17656.1|17642.1|0
1626735300000|2021-07-19 22:55:00|17657.2|17643.2|17662.6|17648.6|17662.6|17648.6|17656.8|17642.8|0
1626735600000|2021-07-19 23:00:00|17663|17649|17667.7|17653.7|17668.4|17654.4|17662.6|17648.6|0
1626735900000|2021-07-19 23:05:00|17668|17654|17664.8|17650.8|17668.4|17654.4|17664.1|17650.1|0
1626736200000|2021-07-19 23:10:00|17664.1|17650.1|17657.6|17643.6|17664.1|17650.1|17657.6|17643.6|0
1626736500000|2021-07-19 23:15:00|17656.8|17642.8|17659.7|17645.7|17660.5|17646.5|17656.5|17642.5|0
1626736800000|2021-07-19 23:20:00|17660.1|17646.1|17659.9|17645.9|17661.7|17647.7|17659|17645|0
1626737100000|2021-07-19 23:25:00|17659.5|17645.5|17658.3|17644.3|17659.9|17645.9|17656.8|17642.8|0
1626737400000|2021-07-19 23:30:00|17658.6|17644.6|17664.1|17650.1|17667|17653|17658.6|17644.6|0
1626737700000|2021-07-19 23:35:00|17664.4|17650.4|17664.1|17650.1|17665.5|17651.5|17663.7|17649.7|0
1626738000000|2021-07-19 23:40:00|17663.3|17649.3|17669.1|17655.1|17669.9|17655.9|17663.3|17649.3|0
1626738300000|2021-07-19 23:45:00|17668.8|17654.8|17667|17653|17669.9|17655.9|17666.2|17652.2|0
1626738600000|2021-07-19 23:50:00|17666.6|17652.6|17668.4|17654.4|17668.4|17654.4|17662.6|17648.6|0
1626738900000|2021-07-19 23:55:00|17668|17654|17664.8|17650.8|17668.4|17654.4|17663.4|17649.4|0
1626739200000|2021-07-20 00:00:00|17664.1|17650.1|17670.6|17656.6|17672.8|17658.8|17664.1|17650.1|0
1626739500000|2021-07-20 00:05:00|17669.9|17655.9|17665.9|17651.9|17673.1|17659.1|17665.5|17651.5|0
1626739800000|2021-07-20 00:10:00|17665.5|17651.5|17667.3|17653.3|17668|17654|17661.5|17647.5|0
1626740100000|2021-07-20 00:15:00|17668|17654|17671.4|17657.4|17672.9|17658.9|17666.6|17652.6|0
1626740400000|2021-07-20 00:20:00|17671.1|17657.1|17673.6|17659.6|17675.1|17661.1|17670.5|17656.5|0
1626740700000|2021-07-20 00:25:00|17674.8|17660.8|17684.9|17670.9|17686.8|17672.8|17674|17660|0
1626741000000|2021-07-20 00:30:00|17686|17672|17685.3|17671.3|17688.6|17674.6|17682.7|17668.7|0
1626741300000|2021-07-20 00:35:00|17685.5|17671.5|17682.3|17668.3|17687.7|17673.7|17682.3|17668.3|0
1626741600000|2021-07-20 00:40:00|17682.5|17668.5|17693.8|17679.8|17693.8|17679.8|17682.5|17668.5|0
1626741900000|2021-07-20 00:45:00|17693.3|17679.3|17712.8|17708.8|17722.3|17718.3|17693.3|17679.3|4455
1626742200000|2021-07-20 00:50:00|17714.3|17710.3|17701.8|17697.8|17716.8|17712.8|17700.3|17696.3|1572
1626742500000|2021-07-20 00:55:00|17702.3|17698.3|17709.8|17705.8|17712.8|17708.8|17700.3|17696.3|1082
1626742800000|2021-07-20 01:00:00|17711.3|17707.3|17705.3|17701.3|17717.3|17713.3|17689.3|17685.3|4319
1626743100000|2021-07-20 01:05:00|17704.3|17700.3|17676.8|17672.8|17705.3|17701.3|17668.8|17664.8|3530
1626743400000|2021-07-20 01:10:00|17677.3|17673.3|17718.8|17714.8|17721.8|17717.8|17676.8|17672.8|3211
1626743700000|2021-07-20 01:15:00|17718.3|17714.3|17719.8|17715.8|17731.3|17727.3|17710.8|17706.8|3142
1626744000000|2021-07-20 01:20:00|17721.8|17717.8|17687.8|17683.8|17721.8|17717.8|17686.8|17682.8|2759
1626744300000|2021-07-20 01:25:00|17687.3|17683.3|17703.3|17699.3|17711.3|17707.3|17686.8|17682.8|2206
1626744600000|2021-07-20 01:30:00|17702.8|17698.8|17666.3|17662.3|17708.8|17704.8|17655.8|17651.8|5574
1626744900000|2021-07-20 01:35:00|17665.8|17661.8|17657.8|17653.8|17669.8|17665.8|17644.8|17640.8|4166
1626745200000|2021-07-20 01:40:00|17657.3|17653.3|17617.3|17613.3|17657.8|17653.8|17614.8|17610.8|5296
1626745500000|2021-07-20 01:45:00|17615.8|17611.8|17631.3|17627.3|17648.3|17644.3|17597.8|17593.8|5848
1626745800000|2021-07-20 01:50:00|17633.8|17629.8|17648.5|17644.5|17655.5|17651.5|17631.8|17627.8|2453
1626746100000|2021-07-20 01:55:00|17648|17644|17644.5|17640.5|17653.5|17649.5|17639|17635|1444
1626746400000|2021-07-20 02:00:00|17645|17641|17649|17645|17664.5|17660.5|17636|17632|2664
1626746700000|2021-07-20 02:05:00|17648.5|17644.5|17646|17642|17660|17656|17638|17634|1444
1626747000000|2021-07-20 02:10:00|17645.5|17641.5|17634|17630|17653|17649|17630.5|17626.5|1416
1626747300000|2021-07-20 02:15:00|17634.5|17630.5|17644|17640|17644.5|17640.5|17626|17622|1814
1626747600000|2021-07-20 02:20:00|17643.5|17639.5|17637|17633|17644.5|17640.5|17629|17625|1079
1626747900000|2021-07-20 02:25:00|17636.5|17632.5|17666.5|17662.5|17668|17664|17632|17628|1009
1626748200000|2021-07-20 02:30:00|17665.5|17661.5|17670.5|17666.5|17679|17675|17662.5|17658.5|266
1626748500000|2021-07-20 02:35:00|17669.5|17665.5|17664|17660|17672|17668|17664|17660|91
1626748800000|2021-07-20 02:40:00|17662.5|17658.5|17657|17653|17662.5|17658.5|17648|17644|144
1626749100000|2021-07-20 02:45:00|17660|17656|17666|17662|17668|17664|17654|17650|95
1626749400000|2021-07-20 02:50:00|17665.5|17661.5|17648|17644|17667|17663|17643.5|17639.5|179
1626749700000|2021-07-20 02:55:00|17647.5|17643.5|17644|17640|17650|17646|17634.5|17630.5|200
1626750000000|2021-07-20 03:00:00|17643|17639|17651.5|17647.5|17659|17655|17641|17637|154
1626750300000|2021-07-20 03:05:00|17652|17648|17645|17641|17654|17650|17644.5|17640.5|78
1626750600000|2021-07-20 03:10:00|17644.5|17640.5|17644.5|17640.5|17657.5|17653.5|17642.5|17638.5|150
1626750900000|2021-07-20 03:15:00|17643|17639|17643.5|17639.5|17647.5|17643.5|17638.5|17634.5|114
1626751200000|2021-07-20 03:20:00|17644|17640|17640.5|17636.5|17649.5|17645.5|17640|17636|94
1626751500000|2021-07-20 03:25:00|17639.5|17635.5|17623|17619|17646|17642|17623|17619|245
1626751800000|2021-07-20 03:30:00|17622.5|17618.5|17613|17609|17625.5|17621.5|17587|17583|604
1626752100000|2021-07-20 03:35:00|17612.5|17608.5|17584.5|17580.5|17613.5|17609.5|17579|17575|404
1626752400000|2021-07-20 03:40:00|17582.5|17578.5|17587.5|17583.5|17602.5|17598.5|17579.5|17575.5|237
1626752700000|2021-07-20 03:45:00|17588|17584|17572|17568|17602.5|17598.5|17572|17568|337
1626753000000|2021-07-20 03:50:00|17573.5|17569.5|17565|17561|17583.5|17579.5|17560|17556|515
1626753300000|2021-07-20 03:55:00|17564.5|17560.5|17546.5|17542.5|17565|17561|17542.5|17538.5|472
1626753600000|2021-07-20 04:00:00|17546|17542|17576.5|17572.5|17577|17573|17538|17534|368
1626753900000|2021-07-20 04:05:00|17577|17573|17567.5|17563.5|17581|17577|17564|17560|213
1626754200000|2021-07-20 04:10:00|17567|17563|17532.5|17528.5|17569|17565|17532.5|17528.5|361
1626754500000|2021-07-20 04:15:00|17534|17530|17498.5|17494.5|17539.5|17535.5|17496|17492|665
1626754800000|2021-07-20 04:20:00|17497.5|17493.5|17544|17540|17551|17547|17495|17491|499
1626755100000|2021-07-20 04:25:00|17544.5|17540.5|17545|17541|17552|17548|17521|17517|244
1626755400000|2021-07-20 04:30:00|17546|17542|17522|17518|17546|17542|17512.5|17508.5|303
1626755700000|2021-07-20 04:35:00|17522.5|17518.5|17511|17507|17539|17535|17505|17501|327
1626756000000|2021-07-20 04:40:00|17510.5|17506.5|17530.5|17526.5|17542|17538|17504.5|17500.5|322
1626756300000|2021-07-20 04:45:00|17529|17525|17562.5|17558.5|17564|17560|17520|17516|367
1626756600000|2021-07-20 04:50:00|17563|17559|17550.5|17546.5|17566.5|17562.5|17548|17544|244
1626756900000|2021-07-20 04:55:00|17551.5|17547.5|17550|17546|17559.5|17555.5|17537|17533|217
1626757200000|2021-07-20 05:00:00|17554|17550|17547.5|17543.5|17557|17553|17536|17532|214
1626757500000|2021-07-20 05:05:00|17548|17544|17550.5|17546.5|17559.5|17555.5|17542|17538|185
1626757800000|2021-07-20 05:10:00|17550|17546|17546.5|17542.5|17552|17548|17539|17535|139
1626758100000|2021-07-20 05:15:00|17545.5|17541.5|17542.5|17538.5|17546.5|17542.5|17524.5|17520.5|393
1626758400000|2021-07-20 05:20:00|17543|17539|17556|17552|17556|17552|17539.5|17535.5|290
1626758700000|2021-07-20 05:25:00|17556.5|17552.5|17544.5|17540.5|17558|17554|17540.5|17536.5|249
1626759000000|2021-07-20 05:30:00|17541.3|17537.3|17537.8|17533.8|17541.3|17537.3|17528.8|17524.8|462
1626759300000|2021-07-20 05:35:00|17538.3|17534.3|17552.3|17548.3|17552.3|17548.3|17536.3|17532.3|496
1626759600000|2021-07-20 05:40:00|17551.8|17547.8|17565.3|17561.3|17568.3|17564.3|17551.8|17547.8|908
1626759900000|2021-07-20 05:45:00|17572.3|17558.3|17572.1|17558.1|17574.7|17560.7|17569|17555|0
1626760200000|2021-07-20 05:50:00|17572.7|17558.7|17583.4|17569.4|17583.4|17569.4|17572.1|17558.1|0
1626760500000|2021-07-20 05:55:00|17583|17569|17583.1|17569.1|17586.6|17572.6|17579.7|17565.7|0
1626760800000|2021-07-20 06:00:00|17584.2|17570.2|17603|17589|17608.6|17594.6|17581.7|17567.7|0
1626761100000|2021-07-20 06:05:00|17603.5|17589.5|17605.6|17591.6|17606.8|17592.8|17594.9|17580.9|0
1626761400000|2021-07-20 06:10:00|17604.5|17590.5|17599.3|17585.3|17612.5|17598.5|17598.6|17584.6|0
1626761700000|2021-07-20 06:15:00|17600.4|17586.4|17599.4|17585.4|17616.6|17602.6|17591.1|17577.1|0
1626762000000|2021-07-20 06:20:00|17599.3|17585.3|17599.3|17585.3|17601.4|17587.4|17597.1|17583.1|0
1626762300000|2021-07-20 06:25:00|17599.1|17585.1|17604.8|17590.8|17605.2|17591.2|17596.2|17582.2|0
1626762600000|2021-07-20 06:30:00|17604.5|17590.5|17602.7|17588.7|17605.3|17591.3|17597.9|17583.9|0
1626762900000|2021-07-20 06:35:00|17603.1|17589.1|17598.3|17584.3|17603.1|17589.1|17595.9|17581.9|0
1626763200000|2021-07-20 06:40:00|17598.2|17584.2|17603.5|17589.5|17603.7|17589.7|17595.7|17581.7|0
1626763500000|2021-07-20 06:45:00|17603.2|17589.2|17608.4|17594.4|17611.7|17597.7|17603.2|17589.2|0
1626763800000|2021-07-20 06:50:00|17608.6|17594.6|17605.5|17591.5|17610|17596|17600.1|17586.1|0
1626764100000|2021-07-20 06:55:00|17601.4|17587.4|17611.4|17597.4|17614.3|17600.3|17599.9|17585.9|0
1626764400000|2021-07-20 07:00:00|17611.3|17597.3|17595.3|17589.3|17613.7|17599.7|17579.8|17573.8|235
1626764700000|2021-07-20 07:05:00|17594.8|17588.8|17598.8|17592.8|17598.8|17592.8|17586.3|17580.3|104
1626765000000|2021-07-20 07:10:00|17599.3|17593.3|17600.3|17594.3|17603.8|17597.8|17597.3|17591.3|144
1626765300000|2021-07-20 07:15:00|17601.3|17595.3|17601.8|17595.8|17607.3|17601.3|17600.3|17594.3|87
1626765600000|2021-07-20 07:20:00|17602.3|17596.3|17596.8|17590.8|17605.8|17599.8|17596.8|17590.8|237
1626765900000|2021-07-20 07:25:00|17595.8|17589.8|17591.3|17585.3|17597.3|17591.3|17587.3|17581.3|158
1626766200000|2021-07-20 07:30:00|17591.8|17585.8|17591.8|17585.8|17596.8|17590.8|17587.8|17581.8|46
1626766500000|2021-07-20 07:35:00|17592.3|17586.3|17583.3|17577.3|17592.3|17586.3|17582.8|17576.8|49
1626766800000|2021-07-20 07:40:00|17582.8|17576.8|17580.8|17574.8|17583.8|17577.8|17574.8|17568.8|103
1626767100000|2021-07-20 07:45:00|17581.3|17575.3|17575.8|17569.8|17587.8|17581.8|17575.3|17569.3|242
1626767400000|2021-07-20 07:50:00|17574.8|17568.8|17572.8|17566.8|17575.8|17569.8|17571.8|17565.8|160
1626767700000|2021-07-20 07:55:00|17572.3|17566.3|17569.8|17563.8|17573.8|17567.8|17569.8|17563.8|334
1626768000000|2021-07-20 08:00:00|17570.3|17564.3|17572.3|17566.3|17575.8|17569.8|17569.8|17563.8|35
1626768300000|2021-07-20 08:05:00|17573.3|17567.3|17571.8|17565.8|17575.8|17569.8|17570.8|17564.8|34
1626768600000|2021-07-20 08:10:00|17570.8|17564.8|17579.8|17573.8|17579.8|17573.8|17568.3|17562.3|234
1626768900000|2021-07-20 08:15:00|17580.3|17574.3|17582.8|17576.8|17583.3|17577.3|17579.8|17573.8|30
1626769200000|2021-07-20 08:20:00|17582.3|17576.3|17575.3|17569.3|17582.8|17576.8|17574.8|17568.8|20
1626769500000|2021-07-20 08:25:00|17574.8|17568.8|17582.8|17576.8|17582.8|17576.8|17573.8|17567.8|29
1626769800000|2021-07-20 08:30:00|17583.3|17577.3|17577.8|17571.8|17584.3|17578.3|17577.3|17571.3|56
1626770100000|2021-07-20 08:35:00|17577.3|17571.3|17584.3|17578.3|17584.3|17578.3|17577.3|17571.3|34
1626770400000|2021-07-20 08:40:00|17584.8|17578.8|17583.3|17577.3|17585.8|17579.8|17582.8|17576.8|22
1626770700000|2021-07-20 08:45:00|17583.8|17577.8|17566.8|17560.8|17584.3|17578.3|17566.8|17560.8|86
1626771000000|2021-07-20 08:50:00|17568.3|17562.3|17567.3|17561.3|17568.3|17562.3|17563.8|17557.8|47
1626771300000|2021-07-20 08:55:00|17566.8|17560.8|17567.3|17561.3|17571.8|17565.8|17565.8|17559.8|34
1626771600000|2021-07-20 09:00:00|17567.8|17561.8|17564.8|17558.8|17572.8|17566.8|17564.8|17558.8|52
1626771900000|2021-07-20 09:05:00|17564.3|17558.3|17562.3|17556.3|17564.3|17558.3|17553.8|17547.8|60
1626772200000|2021-07-20 09:10:00|17561.8|17555.8|17568.3|17562.3|17568.3|17562.3|17556.8|17550.8|17
1626772500000|2021-07-20 09:15:00|17568.8|17562.8|17569.3|17563.3|17571.8|17565.8|17566.3|17560.3|14
1626772800000|2021-07-20 09:20:00|17568.3|17562.3|17564.3|17558.3|17569.8|17563.8|17561.3|17555.3|26
1626773100000|2021-07-20 09:25:00|17564.8|17558.8|17568.8|17562.8|17569.8|17563.8|17562.3|17556.3|11
1626773400000|2021-07-20 09:30:00|17568.3|17562.3|17563.3|17557.3|17569.3|17563.3|17559.8|17553.8|21
1626773700000|2021-07-20 09:35:00|17563.8|17557.8|17550.3|17544.3|17568.3|17562.3|17546.3|17540.3|63
1626774000000|2021-07-20 09:40:00|17549.8|17543.8|17545.8|17539.8|17554.3|17548.3|17542.8|17536.8|25
1626774300000|2021-07-20 09:45:00|17546.8|17540.8|17530.3|17524.3|17548.8|17542.8|17529.8|17523.8|115
1626774600000|2021-07-20 09:50:00|17529.8|17523.8|17533.8|17527.8|17533.8|17527.8|17522.3|17516.3|126
1626774900000|2021-07-20 09:55:00|17533.3|17527.3|17535.3|17529.3|17538.3|17532.3|17530.8|17524.8|29
1626775200000|2021-07-20 10:00:00|17534.8|17528.8|17524.8|17518.8|17534.8|17528.8|17518.8|17512.8|125
1626775500000|2021-07-20 10:05:00|17524.3|17518.3|17538.8|17532.8|17540.3|17534.3|17523.8|17517.8|48
1626775800000|2021-07-20 10:10:00|17538.3|17532.3|17548.3|17542.3|17552.8|17546.8|17537.3|17531.3|58
1626776100000|2021-07-20 10:15:00|17548.8|17542.8|17551.8|17545.8|17556.3|17550.3|17548.8|17542.8|55
1626776400000|2021-07-20 10:20:00|17552.3|17546.3|17547.8|17541.8|17556.3|17550.3|17547.3|17541.3|15
1626776700000|2021-07-20 10:25:00|17547.3|17541.3|17549.8|17543.8|17551.3|17545.3|17544.3|17538.3|10
1626777000000|2021-07-20 10:30:00|17550.3|17544.3|17549.8|17543.8|17554.8|17548.8|17545.3|17539.3|29
1626777300000|2021-07-20 10:35:00|17550.3|17544.3|17545.3|17539.3|17550.8|17544.8|17543.8|17537.8|12
1626777600000|2021-07-20 10:40:00|17546.3|17540.3|17538.3|17532.3|17546.3|17540.3|17534.3|17528.3|66
1626777900000|2021-07-20 10:45:00|17537.8|17531.8|17524.8|17518.8|17543.8|17537.8|17522.8|17516.8|75
1626778200000|2021-07-20 10:50:00|17524.3|17518.3|17531.8|17525.8|17533.3|17527.3|17523.8|17517.8|39
1626778500000|2021-07-20 10:55:00|17532.3|17526.3|17538.3|17532.3|17540.8|17534.8|17529.8|17523.8|14
1626778800000|2021-07-20 11:00:00|17538.8|17532.8|17538.3|17532.3|17538.8|17532.8|17527.8|17521.8|27
1626779100000|2021-07-20 11:05:00|17537.8|17531.8|17536.3|17530.3|17541.3|17535.3|17535.3|17529.3|34
1626779400000|2021-07-20 11:10:00|17536.8|17530.8|17527.8|17521.8|17536.8|17530.8|17523.3|17517.3|54
1626779700000|2021-07-20 11:15:00|17528.3|17522.3|17528.8|17522.8|17536.3|17530.3|17526.3|17520.3|22
1626780000000|2021-07-20 11:20:00|17529.3|17523.3|17533.3|17527.3|17536.3|17530.3|17526.8|17520.8|11
1626780300000|2021-07-20 11:25:00|17532.3|17526.3|17534.3|17528.3|17534.8|17528.8|17527.3|17521.3|15
1626780600000|2021-07-20 11:30:00|17533.8|17527.8|17541.8|17535.8|17542.8|17536.8|17533.8|17527.8|56
1626780900000|2021-07-20 11:35:00|17542.8|17536.8|17545.3|17539.3|17545.8|17539.8|17542.3|17536.3|43
1626781200000|2021-07-20 11:40:00|17544.8|17538.8|17544.3|17538.3|17545.8|17539.8|17542.8|17536.8|20
1626781500000|2021-07-20 11:45:00|17543.8|17537.8|17539.8|17533.8|17545.8|17539.8|17538.8|17532.8|24
1626781800000|2021-07-20 11:50:00|17540.3|17534.3|17552.3|17546.3|17553.8|17547.8|17540.3|17534.3|102
1626782100000|2021-07-20 11:55:00|17552.8|17546.8|17556.3|17550.3|17559.3|17553.3|17551.3|17545.3|97
1626782400000|2021-07-20 12:00:00|17558.3|17552.3|17565.3|17559.3|17566.8|17560.8|17556.3|17550.3|111
1626782700000|2021-07-20 12:05:00|17564.8|17558.8|17562.8|17556.8|17565.8|17559.8|17560.8|17554.8|41
1626783000000|2021-07-20 12:10:00|17562.3|17556.3|17558.3|17552.3|17562.8|17556.8|17555.3|17549.3|30
1626783300000|2021-07-20 12:15:00|17558.8|17552.8|17555.3|17549.3|17561.8|17555.8|17552.8|17546.8|19
1626783600000|2021-07-20 12:20:00|17554.8|17548.8|17558.3|17552.3|17560.3|17554.3|17553.8|17547.8|25
1626783900000|2021-07-20 12:25:00|17559.8|17553.8|17547.8|17541.8|17559.8|17553.8|17547.8|17541.8|29
1626784200000|2021-07-20 12:30:00|17547.3|17541.3|17541.8|17535.8|17549.3|17543.3|17536.3|17530.3|84
1626784500000|2021-07-20 12:35:00|17542.8|17536.8|17547.3|17541.3|17548.3|17542.3|17536.8|17530.8|24
1626784800000|2021-07-20 12:40:00|17546.8|17540.8|17541.8|17535.8|17549.8|17543.8|17541.3|17535.3|26
1626785100000|2021-07-20 12:45:00|17541.3|17535.3|17543.3|17537.3|17544.3|17538.3|17540.3|17534.3|12
1626785400000|2021-07-20 12:50:00|17542.8|17536.8|17537.8|17531.8|17544.3|17538.3|17536.8|17530.8|36
1626785700000|2021-07-20 12:55:00|17537.3|17531.3|17540.3|17534.3|17541.8|17535.8|17534.8|17528.8|55
1626786000000|2021-07-20 13:00:00|17540.8|17534.8|17533.3|17527.3|17548.8|17542.8|17530.8|17524.8|86
1626786300000|2021-07-20 13:05:00|17532.8|17526.8|17530.3|17524.3|17533.8|17527.8|17523.8|17517.8|60
1626786600000|2021-07-20 13:10:00|17530.8|17524.8|17514.3|17508.3|17531.3|17525.3|17511.3|17505.3|129
1626786900000|2021-07-20 13:15:00|17514.8|17508.8|17515.3|17509.3|17522.8|17516.8|17513.3|17507.3|43
1626787200000|2021-07-20 13:20:00|17514.8|17508.8|17507.8|17501.8|17514.8|17508.8|17502.8|17496.8|76
1626787500000|2021-07-20 13:25:00|17508.8|17502.8|17518.3|17512.3|17522.8|17516.8|17507.8|17501.8|68
1626787800000|2021-07-20 13:30:00|17518.8|17512.8|17495.3|17489.3|17523.8|17517.8|17489.8|17483.8|329
1626788100000|2021-07-20 13:35:00|17494.8|17488.8|17497.8|17491.8|17508.8|17502.8|17493.3|17487.3|142
1626788400000|2021-07-20 13:40:00|17497.3|17491.3|17508.8|17502.8|17512.8|17506.8|17492.3|17486.3|139
1626788700000|2021-07-20 13:45:00|17507.8|17501.8|17532.8|17526.8|17533.8|17527.8|17507.8|17501.8|177
1626789000000|2021-07-20 13:50:00|17532.3|17526.3|17533.3|17527.3|17534.8|17528.8|17524.8|17518.8|116
1626789300000|2021-07-20 13:55:00|17532.8|17526.8|17540.3|17534.3|17541.3|17535.3|17531.3|17525.3|91
1626789600000|2021-07-20 14:00:00|17540.8|17534.8|17538.8|17532.8|17541.8|17535.8|17533.8|17527.8|51
1626789900000|2021-07-20 14:05:00|17539.3|17533.3|17535.8|17529.8|17541.3|17535.3|17534.3|17528.3|41
1626790200000|2021-07-20 14:10:00|17536.3|17530.3|17537.3|17531.3|17538.3|17532.3|17533.8|17527.8|46
1626790500000|2021-07-20 14:15:00|17537.8|17531.8|17557.8|17551.8|17557.8|17551.8|17537.8|17531.8|128
1626790800000|2021-07-20 14:20:00|17557.3|17551.3|17567.3|17561.3|17568.3|17562.3|17557.3|17551.3|165
1626791100000|2021-07-20 14:25:00|17567.8|17561.8|17558.8|17552.8|17570.8|17564.8|17557.3|17551.3|101
1626791400000|2021-07-20 14:30:00|17560.3|17554.3|17556.8|17550.8|17563.3|17557.3|17554.8|17548.8|74
1626791700000|2021-07-20 14:35:00|17556.3|17550.3|17555.3|17549.3|17556.3|17550.3|17548.8|17542.8|78
1626792000000|2021-07-20 14:40:00|17554.8|17548.8|17569.3|17563.3|17569.3|17563.3|17554.8|17548.8|70
1626792300000|2021-07-20 14:45:00|17568.8|17562.8|17588.3|17582.3|17588.8|17582.8|17564.3|17558.3|217
1626792600000|2021-07-20 14:50:00|17588.8|17582.8|17593.8|17587.8|17593.8|17587.8|17582.8|17576.8|140
1626792900000|2021-07-20 14:55:00|17592.3|17586.3|17595.8|17589.8|17598.8|17592.8|17588.8|17582.8|131
1626793200000|2021-07-20 15:00:00|17597.8|17591.8|17589.3|17583.3|17599.8|17593.8|17589.3|17583.3|119
1626793500000|2021-07-20 15:05:00|17588.8|17582.8|17593.3|17587.3|17593.8|17587.8|17584.8|17578.8|89
1626793800000|2021-07-20 15:10:00|17593.8|17587.8|17601.3|17595.3|17601.8|17595.8|17592.3|17586.3|117
1626794100000|2021-07-20 15:15:00|17600.8|17594.8|17600.3|17594.3|17601.8|17595.8|17595.8|17589.8|48
1626794400000|2021-07-20 15:20:00|17601.3|17595.3|17603.8|17597.8|17605.8|17599.8|17600.3|17594.3|101
1626794700000|2021-07-20 15:25:00|17604.3|17598.3|17591.3|17585.3|17608.8|17602.8|17591.3|17585.3|113
1626795000000|2021-07-20 15:30:00|17591.8|17585.8|17593.8|17587.8|17595.8|17589.8|17589.8|17583.8|58
1626795300000|2021-07-20 15:35:00|17594.3|17588.3|17600.8|17594.8|17602.3|17596.3|17590.8|17584.8|53
1626795600000|2021-07-20 15:40:00|17601.8|17595.8|17615.8|17609.8|17615.8|17609.8|17601.8|17595.8|107
1626795900000|2021-07-20 15:45:00|17616.3|17610.3|17620.8|17614.8|17621.3|17615.3|17612.8|17606.8|88
1626796200000|2021-07-20 15:50:00|17621.3|17615.3|17620.8|17614.8|17623.8|17617.8|17617.8|17611.8|70
1626796500000|2021-07-20 15:55:00|17621.3|17615.3|17625.8|17619.8|17625.8|17619.8|17620.8|17614.8|44
1626796800000|2021-07-20 16:00:00|17626.8|17620.8|17638.3|17632.3|17642.8|17636.8|17626.8|17620.8|265
1626797100000|2021-07-20 16:05:00|17637.8|17631.8|17632.8|17626.8|17640.3|17634.3|17629.3|17623.3|69
1626797400000|2021-07-20 16:10:00|17634.3|17628.3|17637.3|17631.3|17637.8|17631.8|17630.3|17624.3|69
1626797700000|2021-07-20 16:15:00|17637.8|17631.8|17637.3|17631.3|17638.8|17632.8|17633.3|17627.3|64
1626798000000|2021-07-20 16:20:00|17637.8|17631.8|17634.8|17628.8|17638.3|17632.3|17632.8|17626.8|59
1626798300000|2021-07-20 16:25:00|17634.3|17628.3|17645.8|17639.8|17647.8|17641.8|17634.3|17628.3|97
1626798600000|2021-07-20 16:30:00|17646.3|17640.3|17649.8|17643.8|17649.8|17643.8|17646.3|17640.3|52
1626798900000|2021-07-20 16:35:00|17649.3|17643.3|17653.3|17647.3|17653.3|17647.3|17649.3|17643.3|73
1626799200000|2021-07-20 16:40:00|17652.3|17646.3|17651.8|17645.8|17654.8|17648.8|17649.8|17643.8|33
1626799500000|2021-07-20 16:45:00|17651.3|17645.3|17653.8|17647.8|17655.3|17649.3|17651.3|17645.3|22
1626799800000|2021-07-20 16:50:00|17652.8|17646.8|17650.8|17644.8|17655.8|17649.8|17649.8|17643.8|51
1626800100000|2021-07-20 16:55:00|17651.3|17645.3|17647.8|17641.8|17651.3|17645.3|17646.8|17640.8|74
1626800400000|2021-07-20 17:00:00|17648.8|17642.8|17633.3|17627.3|17648.8|17642.8|17633.3|17627.3|62
1626800700000|2021-07-20 17:05:00|17634.8|17628.8|17621.3|17615.3|17635.8|17629.8|17620.3|17614.3|173
1626801000000|2021-07-20 17:10:00|17619.8|17613.8|17631.3|17625.3|17634.3|17628.3|17618.8|17612.8|69
1626801300000|2021-07-20 17:15:00|17630.8|17624.8|17625.3|17619.3|17631.8|17625.8|17623.3|17617.3|60
1626801600000|2021-07-20 17:20:00|17625.8|17619.8|17621.3|17615.3|17627.3|17621.3|17619.3|17613.3|34
1626801900000|2021-07-20 17:25:00|17622.3|17616.3|17620.8|17614.8|17622.8|17616.8|17619.8|17613.8|18
1626802200000|2021-07-20 17:30:00|17621.3|17615.3|17628.8|17622.8|17628.8|17622.8|17620.3|17614.3|29
1626802500000|2021-07-20 17:35:00|17628.3|17622.3|17622.3|17616.3|17630.3|17624.3|17620.8|17614.8|14
1626802800000|2021-07-20 17:40:00|17622.8|17616.8|17607.8|17601.8|17626.3|17620.3|17607.3|17601.3|84
1626803100000|2021-07-20 17:45:00|17608.3|17602.3|17604.3|17598.3|17609.8|17603.8|17597.8|17591.8|75
1626803400000|2021-07-20 17:50:00|17603.8|17597.8|17613.8|17607.8|17617.3|17611.3|17603.8|17597.8|25
1626803700000|2021-07-20 17:55:00|17614.3|17608.3|17616.3|17610.3|17620.3|17614.3|17612.8|17606.8|40
1626804000000|2021-07-20 18:00:00|17616.8|17610.8|17621.3|17615.3|17622.3|17616.3|17616.3|17610.3|34
1626804300000|2021-07-20 18:05:00|17620.3|17614.3|17628.8|17622.8|17628.8|17622.8|17620.3|17614.3|30
1626804600000|2021-07-20 18:10:00|17627.3|17621.3|17629.8|17623.8|17631.8|17625.8|17627.3|17621.3|25
1626804900000|2021-07-20 18:15:00|17630.3|17624.3|17631.3|17625.3|17631.8|17625.8|17628.3|17622.3|20
1626805200000|2021-07-20 18:20:00|17630.8|17624.8|17622.8|17616.8|17631.8|17625.8|17619.8|17613.8|57
1626805500000|2021-07-20 18:25:00|17621.8|17615.8|17630.3|17624.3|17631.3|17625.3|17621.8|17615.8|37
1626805800000|2021-07-20 18:30:00|17631.3|17625.3|17635.8|17629.8|17638.8|17632.8|17631.3|17625.3|41
1626806100000|2021-07-20 18:35:00|17636.3|17630.3|17632.3|17626.3|17640.8|17634.8|17631.8|17625.8|15
1626806400000|2021-07-20 18:40:00|17632.8|17626.8|17631.8|17625.8|17638.3|17632.3|17627.8|17621.8|13
1626806700000|2021-07-20 18:45:00|17631.3|17625.3|17640.3|17634.3|17640.3|17634.3|17628.8|17622.8|8
1626807000000|2021-07-20 18:50:00|17640.8|17634.8|17634.8|17628.8|17641.8|17635.8|17634.8|17628.8|9
1626807300000|2021-07-20 18:55:00|17634.3|17628.3|17636.3|17630.3|17638.8|17632.8|17633.3|17627.3|12
1626807600000|2021-07-20 19:00:00|17636.8|17630.8|17645.3|17639.3|17645.3|17639.3|17636.3|17630.3|35
1626807900000|2021-07-20 19:05:00|17645.8|17639.8|17643.8|17637.8|17648.3|17642.3|17643.3|17637.3|51
1626808200000|2021-07-20 19:10:00|17643.3|17637.3|17646.8|17640.8|17648.3|17642.3|17643.3|17637.3|21
1626808500000|2021-07-20 19:15:00|17646.3|17640.3|17643.8|17637.8|17648.8|17642.8|17643.8|17637.8|30
1626808800000|2021-07-20 19:20:00|17644.3|17638.3|17652.8|17646.8|17652.8|17646.8|17643.8|17637.8|18
1626809100000|2021-07-20 19:25:00|17653.3|17647.3|17655.3|17649.3|17655.3|17649.3|17649.8|17643.8|21
1626809400000|2021-07-20 19:30:00|17654.3|17648.3|17653.3|17647.3|17655.8|17649.8|17649.8|17643.8|29
1626809700000|2021-07-20 19:35:00|17653.8|17647.8|17652.8|17646.8|17653.8|17647.8|17651.8|17645.8|15
1626810000000|2021-07-20 19:40:00|17653.3|17647.3|17655.3|17649.3|17656.3|17650.3|17652.3|17646.3|19
1626810300000|2021-07-20 19:45:00|17654.8|17648.8|17654.3|17648.3|17656.3|17650.3|17651.8|17645.8|11
1626810600000|2021-07-20 19:50:00|17654.8|17648.8|17647.8|17641.8|17655.8|17649.8|17642.3|17636.3|35
1626810900000|2021-07-20 19:55:00|17648.3|17642.3|17638.3|17632.3|17648.3|17642.3|17636.3|17630.3|32
1626811200000|2021-07-20 20:00:00|17636.8|17630.8|17636.3|17630.3|17637.8|17631.8|17634.8|17628.8|16
1626811500000|2021-07-20 20:05:00|17636.8|17630.8|17641.8|17635.8|17641.8|17635.8|17636.8|17630.8|7
1626811800000|2021-07-20 20:10:00|17642.3|17636.3|17645.3|17639.3|17646.8|17640.8|17642.3|17636.3|9
1626812100000|2021-07-20 20:15:00|17644.8|17638.8|17645.3|17639.3|17645.3|17639.3|17644.8|17638.8|3
1626812400000|2021-07-20 20:20:00|17643.8|17637.8|17644.8|17638.8|17644.8|17638.8|17643.8|17637.8|3
1626812700000|2021-07-20 20:25:00|17645.3|17639.3|17644.3|17638.3|17645.8|17639.8|17643.3|17637.3|11
1626813000000|2021-07-20 20:30:00|17643.8|17637.8|17644.3|17638.3|17645.8|17639.8|17643.8|17637.8|10
1626813300000|2021-07-20 20:35:00|17645.3|17639.3|17647.8|17641.8|17647.8|17641.8|17645.3|17639.3|5
1626813600000|2021-07-20 20:40:00|17648.3|17642.3|17653.3|17647.3|17653.8|17647.8|17648.3|17642.3|17
1626813900000|2021-07-20 20:45:00|17653.8|17647.8|17656.8|17650.8|17656.8|17650.8|17652.8|17646.8|20
1626814200000|2021-07-20 20:50:00|17655.3|17649.3|17657.8|17651.8|17657.8|17651.8|17654.8|17648.8|35
1626814500000|2021-07-20 20:55:00|17658.8|17652.8|17658.8|17652.8|17658.8|17652.8|17656.8|17650.8|49
1626814800000|2021-07-20 21:00:00|17663.1|17649.1|17661.6|17647.6|17664.4|17650.4|17660.4|17646.4|0
1626815100000|2021-07-20 21:05:00|17660.9|17646.9|17660.5|17646.5|17661.1|17647.1|17660.5|17646.5|0
1626815400000|2021-07-20 21:10:00|17660.8|17646.8|17660.2|17646.2|17661.3|17647.3|17660.2|17646.2|0
1626815700000|2021-07-20 21:15:00|17660.3|17646.3|17660.2|17646.2|17660.6|17646.6|17659.4|17645.4|0
1626816000000|2021-07-20 21:20:00|17660.3|17646.3|17660.3|17646.3|17660.4|17646.4|17659.8|17645.8|0
1626816300000|2021-07-20 21:25:00|17660.4|17646.4|17660.2|17646.2|17660.4|17646.4|17659.7|17645.7|0
1626816600000|2021-07-20 21:30:00|17660|17646|17660.1|17646.1|17660.3|17646.3|17660|17646|0
1626816900000|2021-07-20 21:35:00|17660.3|17646.3|17660.7|17646.7|17660.7|17646.7|17660.1|17646.1|0
1626817200000|2021-07-20 21:40:00|17660.8|17646.8|17660.8|17646.8|17660.9|17646.9|17660.6|17646.6|0
1626817500000|2021-07-20 21:45:00|17660.7|17646.7|17660.8|17646.8|17660.8|17646.8|17660.7|17646.7|0
1626817800000|2021-07-20 21:50:00|17661|17647|17660.9|17646.9|17661.6|17647.6|17660.8|17646.8|0
1626818100000|2021-07-20 21:55:00|17661|17647|17662.2|17648.2|17662.9|17648.9|17661|17647|0
1626818400000|2021-07-20 22:00:00|17661.6|17647.6|17662|17648|17664.8|17650.8|17661.3|17647.3|0
1626818700000|2021-07-20 22:05:00|17662.7|17648.7|17671|17657|17671|17657|17662.3|17648.3|0
1626819000000|2021-07-20 22:10:00|17671.7|17657.7|17669.5|17655.5|17672.3|17658.3|17669.5|17655.5|0
1626819300000|2021-07-20 22:15:00|17670.2|17656.2|17672.3|17658.3|17673|17659|17669.5|17655.5|0
1626819600000|2021-07-20 22:20:00|17671.6|17657.6|17674.3|17660.3|17674.4|17660.4|17671.6|17657.6|0
1626819900000|2021-07-20 22:25:00|17674|17660|17668.3|17654.3|17674.3|17660.3|17668.3|17654.3|0
1626820200000|2021-07-20 22:30:00|17668|17654|17669|17655|17669|17655|17667.6|17653.6|0
1626820500000|2021-07-20 22:35:00|17668.7|17654.7|17668.7|17654.7|17669.7|17655.7|17666.7|17652.7|0
1626820800000|2021-07-20 22:40:00|17668|17654|17671.4|17657.4|17672.8|17658.8|17668|17654|0
1626821100000|2021-07-20 22:45:00|17671.7|17657.7|17670.8|17656.8|17672.1|17658.1|17669.4|17655.4|0
1626821400000|2021-07-20 22:50:00|17670.4|17656.4|17670.1|17656.1|17670.8|17656.8|17670.1|17656.1|0
1626821700000|2021-07-20 22:55:00|17670.4|17656.4|17671.5|17657.5|17671.8|17657.8|17669.4|17655.4|0
1626822000000|2021-07-20 23:00:00|17670.8|17656.8|17669.7|17655.7|17671.5|17657.5|17669.4|17655.4|0
1626822300000|2021-07-20 23:05:00|17670.1|17656.1|17674.3|17660.3|17676.5|17662.5|17670.1|17656.1|0
1626822600000|2021-07-20 23:10:00|17674.7|17660.7|17680|17666|17680.7|17666.7|17674.3|17660.3|0
1626822900000|2021-07-20 23:15:00|17679.3|17665.3|17679.3|17665.3|17680|17666|17677.2|17663.2|0
1626823200000|2021-07-20 23:20:00|17680.7|17666.7|17680.7|17666.7|17682.8|17668.8|17679.6|17665.6|0
1626823500000|2021-07-20 23:25:00|17680.3|17666.3|17680.7|17666.7|17682.8|17668.8|17680|17666|0
1626823800000|2021-07-20 23:30:00|17680.3|17666.3|17681.4|17667.4|17681.7|17667.7|17680|17666|0
1626824100000|2021-07-20 23:35:00|17681|17667|17679.2|17665.2|17681|17667|17677.8|17663.8|0
1626824400000|2021-07-20 23:40:00|17679.5|17665.5|17679.8|17665.8|17680.6|17666.6|17679.2|17665.2|0
1626824700000|2021-07-20 23:45:00|17679.1|17665.1|17681.5|17667.5|17682.2|17668.2|17677.7|17663.7|0
1626825000000|2021-07-20 23:50:00|17682.2|17668.2|17684.3|17670.3|17685|17671|17682.2|17668.2|0
1626825300000|2021-07-20 23:55:00|17684.6|17670.6|17684.3|17670.3|17686.4|17672.4|17683.6|17669.6|0
1626825600000|2021-07-21 00:00:00|17683.9|17669.9|17671.4|17657.4|17684.6|17670.6|17670.9|17656.9|0
1626825900000|2021-07-21 00:05:00|17670.7|17656.7|17670.1|17656.1|17673.8|17659.8|17667.8|17653.8|0
1626826200000|2021-07-21 00:10:00|17670.8|17656.8|17671.5|17657.5|17672.9|17658.9|17668.7|17654.7|0
1626826500000|2021-07-21 00:15:00|17671.2|17657.2|17671.5|17657.5|17674.4|17660.4|17666.8|17652.8|0
1626826800000|2021-07-21 00:20:00|17671.1|17657.1|17680.2|17666.2|17683.1|17669.1|17670|17656|0
1626827100000|2021-07-21 00:25:00|17679.1|17665.1|17680.1|17666.1|17680.4|17666.4|17671.6|17657.6|0
1626827400000|2021-07-21 00:30:00|17680.4|17666.4|17689.2|17675.2|17692.1|17678.1|17680.4|17666.4|0
1626827700000|2021-07-21 00:35:00|17689|17675|17688.8|17674.8|17690.2|17676.2|17683|17669|0
1626828000000|2021-07-21 00:40:00|17689.2|17675.2|17703.3|17689.3|17703.3|17689.3|17687|17673|0
1626828300000|2021-07-21 00:45:00|17650.3|17646.3|17638.3|17634.3|17679.8|17675.8|17636.3|17632.3|1649
1626828600000|2021-07-21 00:50:00|17642.3|17638.3|17651.8|17647.8|17653.3|17649.3|17638.3|17634.3|472
1626828900000|2021-07-21 00:55:00|17651.3|17647.3|17654.3|17650.3|17657.8|17653.8|17648.3|17644.3|405
1626829200000|2021-07-21 01:00:00|17652.8|17648.8|17644.3|17640.3|17662.8|17658.8|17642.3|17638.3|1905
1626829500000|2021-07-21 01:05:00|17645.3|17641.3|17647.3|17643.3|17657.8|17653.8|17636.8|17632.8|1344
1626829800000|2021-07-21 01:10:00|17646.8|17642.8|17626.3|17622.3|17647.3|17643.3|17626.3|17622.3|1615
1626830100000|2021-07-21 01:15:00|17629.3|17625.3|17641.3|17637.3|17648.3|17644.3|17624.3|17620.3|936
1626830400000|2021-07-21 01:20:00|17642.3|17638.3|17628.8|17624.8|17645.8|17641.8|17627.8|17623.8|897
1626830700000|2021-07-21 01:25:00|17627.8|17623.8|17617.8|17613.8|17636.3|17632.3|17617.3|17613.3|1172
1626831000000|2021-07-21 01:30:00|17617.3|17613.3|17622.8|17618.8|17629.3|17625.3|17603.3|17599.3|1456
1626831300000|2021-07-21 01:35:00|17623.3|17619.3|17617.3|17613.3|17636.8|17632.8|17613.8|17609.8|1030
1626831600000|2021-07-21 01:40:00|17617.8|17613.8|17606.3|17602.3|17636.8|17632.8|17599.8|17595.8|1021
1626831900000|2021-07-21 01:45:00|17607.3|17603.3|17584.8|17580.8|17609.3|17605.3|17582.3|17578.3|1275
1626832200000|2021-07-21 01:50:00|17585.3|17581.3|17575.8|17571.8|17606.3|17602.3|17575.3|17571.3|964
1626832500000|2021-07-21 01:55:00|17575.3|17571.3|17585.8|17581.8|17590.3|17586.3|17549.3|17545.3|1689
1626832800000|2021-07-21 02:00:00|17586.3|17582.3|17582.3|17578.3|17593.8|17589.8|17573.8|17569.8|762
1626833100000|2021-07-21 02:05:00|17581.3|17577.3|17583.3|17579.3|17597.8|17593.8|17580.3|17576.3|735
1626833400000|2021-07-21 02:10:00|17584.3|17580.3|17567.3|17563.3|17584.8|17580.8|17554.3|17550.3|873
1626833700000|2021-07-21 02:15:00|17568.8|17564.8|17554.3|17550.3|17577.3|17573.3|17549.3|17545.3|1089
1626834000000|2021-07-21 02:20:00|17556.3|17552.3|17558.7|17554.7|17574.7|17570.7|17543.3|17539.3|1053
1626834300000|2021-07-21 02:25:00|17558.2|17554.2|17558.2|17554.2|17563.2|17559.2|17548.7|17544.7|888
1626834600000|2021-07-21 02:30:00|17559.2|17555.2|17578.2|17574.2|17583.2|17579.2|17557.7|17553.7|914
1626834900000|2021-07-21 02:35:00|17578.7|17574.7|17583.2|17579.2|17585.2|17581.2|17567.2|17563.2|745
1626835200000|2021-07-21 02:40:00|17583.7|17579.7|17562.7|17558.7|17583.7|17579.7|17553.2|17549.2|913
1626835500000|2021-07-21 02:45:00|17562.2|17558.2|17559.2|17555.2|17566.2|17562.2|17544.2|17540.2|1136
1626835800000|2021-07-21 02:50:00|17558.7|17554.7|17530.2|17526.2|17559.2|17555.2|17529.7|17525.7|1592
1626836100000|2021-07-21 02:55:00|17529.2|17525.2|17513.7|17509.7|17533.7|17529.7|17505.7|17501.7|1685
1626836400000|2021-07-21 03:00:00|17512.2|17508.2|17519.7|17515.7|17521.7|17517.7|17491.2|17487.2|1846
1626836700000|2021-07-21 03:05:00|17520.2|17516.2|17516.2|17512.2|17529.2|17525.2|17515.2|17511.2|1020
1626837000000|2021-07-21 03:10:00|17515.7|17511.7|17498.7|17494.7|17522.2|17518.2|17497.2|17493.2|1054
1626837300000|2021-07-21 03:15:00|17498.2|17494.2|17505.2|17501.2|17516.2|17512.2|17491.7|17487.7|1342
1626837600000|2021-07-21 03:20:00|17505.7|17501.7|17479.7|17475.7|17506.7|17502.7|17478.7|17474.7|1114
1626837900000|2021-07-21 03:25:00|17479.2|17475.2|17501.2|17497.2|17501.7|17497.7|17472.7|17468.7|1396
1626838200000|2021-07-21 03:30:00|17502.2|17498.2|17503.2|17499.2|17517.7|17513.7|17501.7|17497.7|969
1626838500000|2021-07-21 03:35:00|17505.2|17501.2|17521.2|17517.2|17532.7|17528.7|17503.2|17499.2|993
1626838800000|2021-07-21 03:40:00|17523.2|17519.2|17515.2|17511.2|17531.7|17527.7|17514.7|17510.7|660
1626839100000|2021-07-21 03:45:00|17514.7|17510.7|17496.7|17492.7|17516.7|17512.7|17489.7|17485.7|820
1626839400000|2021-07-21 03:50:00|17497.7|17493.7|17497.7|17493.7|17503.2|17499.2|17485.2|17481.2|695
1626839700000|2021-07-21 03:55:00|17498.2|17494.2|17498.2|17494.2|17502.2|17498.2|17491.2|17487.2|503
1626840000000|2021-07-21 04:00:00|17499.2|17495.2|17513.7|17509.7|17513.7|17509.7|17493.2|17489.2|864
1626840300000|2021-07-21 04:05:00|17514.2|17510.2|17486.2|17482.2|17515.2|17511.2|17478.7|17474.7|768
1626840600000|2021-07-21 04:10:00|17485.7|17481.7|17463.2|17459.2|17494.7|17490.7|17462.2|17458.2|1265
1626840900000|2021-07-21 04:15:00|17462.2|17458.2|17469.7|17465.7|17478.2|17474.2|17462.2|17458.2|612
1626841200000|2021-07-21 04:20:00|17469.2|17465.2|17447.7|17443.7|17469.2|17465.2|17446.7|17442.7|1058
1626841500000|2021-07-21 04:25:00|17447.2|17443.2|17443.2|17439.2|17455.7|17451.7|17438.7|17434.7|1276
1626841800000|2021-07-21 04:30:00|17444.2|17440.2|17448.2|17444.2|17448.2|17444.2|17433.2|17429.2|1006
1626842100000|2021-07-21 04:35:00|17450.2|17446.2|17450.2|17446.2|17465.7|17461.7|17447.7|17443.7|905
1626842400000|2021-07-21 04:40:00|17449.2|17445.2|17440.2|17436.2|17461.2|17457.2|17426.2|17422.2|1348
1626842700000|2021-07-21 04:45:00|17439.2|17435.2|17434.7|17430.7|17450.2|17446.2|17427.7|17423.7|711
1626843000000|2021-07-21 04:50:00|17435.2|17431.2|17431.2|17427.2|17439.7|17435.7|17424.2|17420.2|1132
1626843300000|2021-07-21 04:55:00|17431.7|17427.7|17433.7|17429.7|17447.2|17443.2|17424.7|17420.7|1036
1626843600000|2021-07-21 05:00:00|17434.2|17430.2|17462.2|17458.2|17466.7|17462.7|17429.2|17425.2|1311
1626843900000|2021-07-21 05:05:00|17463.2|17459.2|17466.2|17462.2|17473.7|17469.7|17454.2|17450.2|1468
1626844200000|2021-07-21 05:10:00|17465.2|17461.2|17480.7|17476.7|17481.7|17477.7|17460.2|17456.2|996
1626844500000|2021-07-21 05:15:00|17480.2|17476.2|17477.7|17473.7|17485.7|17481.7|17473.7|17469.7|1517
1626844800000|2021-07-21 05:20:00|17478.2|17474.2|17478.7|17474.7|17480.7|17476.7|17474.7|17470.7|1051
1626845100000|2021-07-21 05:25:00|17479.2|17475.2|17482.7|17478.7|17494.2|17490.2|17478.7|17474.7|2396
1626845400000|2021-07-21 05:30:00|17451.2|17447.2|17466.2|17462.2|17479.2|17475.2|17451.2|17447.2|2077
1626845700000|2021-07-21 05:35:00|17465.7|17461.7|17476.2|17472.2|17479.2|17475.2|17461.2|17457.2|1438
1626846000000|2021-07-21 05:40:00|17475.2|17471.2|17483.2|17479.2|17483.7|17479.7|17467.2|17463.2|2232
1626846300000|2021-07-21 05:45:00|17486.7|17472.7|17485.2|17471.2|17486.7|17472.7|17483.5|17469.5|4
1626846600000|2021-07-21 05:50:00|17485.8|17471.8|17471.7|17457.7|17486.6|17472.6|17470.3|17456.3|0
1626846900000|2021-07-21 05:55:00|17471.2|17457.2|17474.5|17460.5|17475.5|17461.5|17469.6|17455.6|0
1626847200000|2021-07-21 06:00:00|17474|17460|17489.1|17475.1|17496.5|17482.5|17474|17460|0
1626847500000|2021-07-21 06:05:00|17488.8|17474.8|17479.8|17465.8|17488.8|17474.8|17476.5|17462.5|0
1626847800000|2021-07-21 06:10:00|17480.9|17466.9|17491.6|17477.6|17492.4|17478.4|17479.4|17465.4|0
1626848100000|2021-07-21 06:15:00|17491.8|17477.8|17505.3|17491.3|17510.6|17496.6|17490.7|17476.7|0
1626848400000|2021-07-21 06:20:00|17505.5|17491.5|17498.8|17484.8|17505.7|17491.7|17498.7|17484.7|0
1626848700000|2021-07-21 06:25:00|17498.9|17484.9|17488.9|17474.9|17508.4|17494.4|17487.9|17473.9|0
1626849000000|2021-07-21 06:30:00|17488.8|17474.8|17486.5|17472.5|17493.7|17479.7|17480.5|17466.5|0
1626849300000|2021-07-21 06:35:00|17486.6|17472.6|17492.4|17478.4|17492.6|17478.6|17486.5|17472.5|0
1626849600000|2021-07-21 06:40:00|17492.5|17478.5|17505.5|17491.5|17505.9|17491.9|17487.2|17473.2|0
1626849900000|2021-07-21 06:45:00|17505.2|17491.2|17504.6|17490.6|17509.3|17495.3|17503.6|17489.6|0
1626850200000|2021-07-21 06:50:00|17504.7|17490.7|17512.7|17498.7|17513|17499|17504.6|17490.6|0
1626850500000|2021-07-21 06:55:00|17512.6|17498.6|17530.1|17516.1|17530.1|17516.1|17510.2|17496.2|0
1626850800000|2021-07-21 07:00:00|17530|17516|17487.2|17481.2|17530|17516|17481.2|17475.2|2420
1626851100000|2021-07-21 07:05:00|17486.7|17480.7|17487.2|17481.2|17489.2|17483.2|17473.2|17467.2|691
1626851400000|2021-07-21 07:10:00|17486.2|17480.2|17485.2|17479.2|17486.7|17480.7|17476.2|17470.2|417
1626851700000|2021-07-21 07:15:00|17485.7|17479.7|17485.2|17479.2|17491.2|17485.2|17478.2|17472.2|413
1626852000000|2021-07-21 07:20:00|17484.2|17478.2|17482.7|17476.7|17488.2|17482.2|17476.2|17470.2|333
1626852300000|2021-07-21 07:25:00|17482.2|17476.2|17482.2|17476.2|17488.2|17482.2|17479.7|17473.7|320
1626852600000|2021-07-21 07:30:00|17482.7|17476.7|17482.2|17476.2|17485.7|17479.7|17479.7|17473.7|294
1626852900000|2021-07-21 07:35:00|17481.7|17475.7|17485.2|17479.2|17486.2|17480.2|17480.7|17474.7|210
1626853200000|2021-07-21 07:40:00|17484.7|17478.7|17498.2|17492.2|17501.2|17495.2|17483.2|17477.2|609
1626853500000|2021-07-21 07:45:00|17498.7|17492.7|17502.2|17496.2|17503.2|17497.2|17497.7|17491.7|388
1626853800000|2021-07-21 07:50:00|17502.7|17496.7|17504.2|17498.2|17508.2|17502.2|17502.2|17496.2|503
1626854100000|2021-07-21 07:55:00|17505.2|17499.2|17505.2|17499.2|17510.7|17504.7|17501.2|17495.2|481
1626854400000|2021-07-21 08:00:00|17504.7|17498.7|17498.2|17492.2|17504.7|17498.7|17498.2|17492.2|226
1626854700000|2021-07-21 08:05:00|17497.2|17491.2|17496.7|17490.7|17501.2|17495.2|17495.2|17489.2|255
1626855000000|2021-07-21 08:10:00|17496.2|17490.2|17502.2|17496.2|17503.2|17497.2|17496.2|17490.2|126
1626855300000|2021-07-21 08:15:00|17502.7|17496.7|17516.2|17510.2|17520.7|17514.7|17502.2|17496.2|820
1626855600000|2021-07-21 08:20:00|17517.2|17511.2|17525.2|17519.2|17527.2|17521.2|17516.2|17510.2|590
1626855900000|2021-07-21 08:25:00|17524.2|17518.2|17520.2|17514.2|17524.7|17518.7|17517.7|17511.7|429
1626856200000|2021-07-21 08:30:00|17520.7|17514.7|17521.2|17515.2|17523.2|17517.2|17519.7|17513.7|213
1626856500000|2021-07-21 08:35:00|17520.7|17514.7|17517.2|17511.2|17522.2|17516.2|17517.2|17511.2|210
1626856800000|2021-07-21 08:40:00|17517.7|17511.7|17519.7|17513.7|17521.2|17515.2|17514.2|17508.2|461
1626857100000|2021-07-21 08:45:00|17519.2|17513.2|17520.2|17514.2|17522.2|17516.2|17517.2|17511.2|142
1626857400000|2021-07-21 08:50:00|17520.7|17514.7|17519.2|17513.2|17528.7|17522.7|17519.2|17513.2|467
1626857700000|2021-07-21 08:55:00|17518.7|17512.7|17516.7|17510.7|17522.7|17516.7|17515.2|17509.2|203
1626858000000|2021-07-21 09:00:00|17517.2|17511.2|17514.2|17508.2|17519.7|17513.7|17508.2|17502.2|370
1626858300000|2021-07-21 09:05:00|17513.7|17507.7|17506.7|17500.7|17514.2|17508.2|17503.2|17497.2|259
1626858600000|2021-07-21 09:10:00|17507.2|17501.2|17501.7|17495.7|17508.2|17502.2|17498.7|17492.7|317
1626858900000|2021-07-21 09:15:00|17501.2|17495.2|17511.2|17505.2|17511.2|17505.2|17501.2|17495.2|333
1626859200000|2021-07-21 09:20:00|17510.2|17504.2|17511.7|17505.7|17512.2|17506.2|17507.7|17501.7|114
1626859500000|2021-07-21 09:25:00|17512.2|17506.2|17507.2|17501.2|17512.2|17506.2|17503.7|17497.7|149
1626859800000|2021-07-21 09:30:00|17506.2|17500.2|17503.7|17497.7|17506.7|17500.7|17501.2|17495.2|149
1626860100000|2021-07-21 09:35:00|17503.2|17497.2|17510.2|17504.2|17510.2|17504.2|17502.2|17496.2|101
1626860400000|2021-07-21 09:40:00|17509.2|17503.2|17504.7|17498.7|17509.2|17503.2|17504.2|17498.2|89
1626860700000|2021-07-21 09:45:00|17505.2|17499.2|17501.2|17495.2|17506.7|17500.7|17498.7|17492.7|123
1626861000000|2021-07-21 09:50:00|17500.7|17494.7|17498.2|17492.2|17502.2|17496.2|17495.2|17489.2|318
1626861300000|2021-07-21 09:55:00|17497.2|17491.2|17500.7|17494.7|17503.7|17497.7|17497.2|17491.2|107
1626861600000|2021-07-21 10:00:00|17500.2|17494.2|17490.2|17484.2|17500.7|17494.7|17489.2|17483.2|250
1626861900000|2021-07-21 10:05:00|17490.7|17484.7|17491.2|17485.2|17491.7|17485.7|17482.2|17476.2|498
1626862200000|2021-07-21 10:10:00|17491.7|17485.7|17484.2|17478.2|17495.2|17489.2|17483.2|17477.2|157
1626862500000|2021-07-21 10:15:00|17483.2|17477.2|17486.2|17480.2|17487.7|17481.7|17482.2|17476.2|236
1626862800000|2021-07-21 10:20:00|17487.2|17481.2|17498.2|17492.2|17499.7|17493.7|17487.2|17481.2|211
1626863100000|2021-07-21 10:25:00|17498.7|17492.7|17500.2|17494.2|17502.2|17496.2|17498.7|17492.7|193
1626863400000|2021-07-21 10:30:00|17500.7|17494.7|17492.2|17486.2|17500.7|17494.7|17491.2|17485.2|191
1626863700000|2021-07-21 10:35:00|17492.7|17486.7|17495.2|17489.2|17498.7|17492.7|17491.2|17485.2|83
1626864000000|2021-07-21 10:40:00|17494.7|17488.7|17497.7|17491.7|17501.2|17495.2|17492.2|17486.2|130
1626864300000|2021-07-21 10:45:00|17497.2|17491.2|17494.7|17488.7|17499.7|17493.7|17492.2|17486.2|150
1626864600000|2021-07-21 10:50:00|17494.2|17488.2|17491.2|17485.2|17496.2|17490.2|17489.2|17483.2|73
1626864900000|2021-07-21 10:55:00|17491.7|17485.7|17494.7|17488.7|17495.7|17489.7|17485.2|17479.2|142
1626865200000|2021-07-21 11:00:00|17492.7|17486.7|17483.2|17477.2|17492.7|17486.7|17483.2|17477.2|177
1626865500000|2021-07-21 11:05:00|17482.7|17476.7|17485.2|17479.2|17487.7|17481.7|17480.2|17474.2|199
1626865800000|2021-07-21 11:10:00|17484.7|17478.7|17481.2|17475.2|17485.2|17479.2|17479.2|17473.2|168
1626866100000|2021-07-21 11:15:00|17480.2|17474.2|17486.2|17480.2|17487.2|17481.2|17477.2|17471.2|361
1626866400000|2021-07-21 11:20:00|17485.7|17479.7|17466.7|17460.7|17486.2|17480.2|17466.7|17460.7|382
1626866700000|2021-07-21 11:25:00|17466.2|17460.2|17457.7|17451.7|17468.7|17462.7|17455.7|17449.7|769
1626867000000|2021-07-21 11:30:00|17456.7|17450.7|17457.2|17451.2|17458.7|17452.7|17449.7|17443.7|554
1626867300000|2021-07-21 11:35:00|17458.2|17452.2|17450.2|17444.2|17460.7|17454.7|17445.7|17439.7|484
1626867600000|2021-07-21 11:40:00|17449.7|17443.7|17451.2|17445.2|17453.2|17447.2|17441.2|17435.2|460
1626867900000|2021-07-21 11:45:00|17450.7|17444.7|17454.7|17448.7|17458.2|17452.2|17445.7|17439.7|322
1626868200000|2021-07-21 11:50:00|17455.2|17449.2|17448.2|17442.2|17455.2|17449.2|17443.2|17437.2|327
1626868500000|2021-07-21 11:55:00|17448.7|17442.7|17449.7|17443.7|17449.7|17443.7|17439.7|17433.7|289
1626868800000|2021-07-21 12:00:00|17448.2|17442.2|17452.7|17446.7|17456.2|17450.2|17443.7|17437.7|216
1626869100000|2021-07-21 12:05:00|17452.2|17446.2|17465.7|17459.7|17467.7|17461.7|17451.2|17445.2|532
1626869400000|2021-07-21 12:10:00|17466.2|17460.2|17467.2|17461.2|17467.2|17461.2|17459.2|17453.2|257
1626869700000|2021-07-21 12:15:00|17468.2|17462.2|17466.7|17460.7|17470.2|17464.2|17463.2|17457.2|345
1626870000000|2021-07-21 12:20:00|17467.2|17461.2|17468.2|17462.2|17472.2|17466.2|17460.2|17454.2|215
1626870300000|2021-07-21 12:25:00|17468.7|17462.7|17474.2|17468.2|17475.2|17469.2|17468.7|17462.7|224
1626870600000|2021-07-21 12:30:00|17473.7|17467.7|17483.2|17477.2|17484.2|17478.2|17473.7|17467.7|500
1626870900000|2021-07-21 12:35:00|17484.2|17478.2|17478.7|17472.7|17484.2|17478.2|17476.7|17470.7|236
1626871200000|2021-07-21 12:40:00|17479.2|17473.2|17477.7|17471.7|17484.2|17478.2|17477.2|17471.2|217
1626871500000|2021-07-21 12:45:00|17477.2|17471.2|17475.2|17469.2|17477.2|17471.2|17468.2|17462.2|279
1626871800000|2021-07-21 12:50:00|17474.7|17468.7|17473.7|17467.7|17481.7|17475.7|17469.7|17463.7|186
1626872100000|2021-07-21 12:55:00|17473.2|17467.2|17475.2|17469.2|17479.7|17473.7|17473.2|17467.2|118
1626872400000|2021-07-21 13:00:00|17477.2|17471.2|17475.2|17469.2|17482.2|17476.2|17474.7|17468.7|229
1626872700000|2021-07-21 13:05:00|17475.7|17469.7|17476.7|17470.7|17478.2|17472.2|17469.2|17463.2|145
1626873000000|2021-07-21 13:10:00|17477.2|17471.2|17479.7|17473.7|17480.2|17474.2|17476.2|17470.2|76
1626873300000|2021-07-21 13:15:00|17480.2|17474.2|17485.2|17479.2|17485.2|17479.2|17479.7|17473.7|273
1626873600000|2021-07-21 13:20:00|17486.2|17480.2|17483.7|17477.7|17486.2|17480.2|17480.7|17474.7|168
1626873900000|2021-07-21 13:25:00|17484.2|17478.2|17481.7|17475.7|17485.2|17479.2|17480.2|17474.2|108
1626874200000|2021-07-21 13:30:00|17480.7|17474.7|17497.7|17491.7|17498.2|17492.2|17471.2|17465.2|845
1626874500000|2021-07-21 13:35:00|17498.2|17492.2|17506.2|17500.2|17516.7|17510.7|17498.2|17492.2|1492
1626874800000|2021-07-21 13:40:00|17507.7|17501.7|17512.7|17506.7|17513.2|17507.2|17501.7|17495.7|660
1626875100000|2021-07-21 13:45:00|17511.2|17505.2|17513.2|17507.2|17515.2|17509.2|17507.2|17501.2|400
1626875400000|2021-07-21 13:50:00|17515.2|17509.2|17519.7|17513.7|17523.2|17517.2|17514.2|17508.2|666
1626875700000|2021-07-21 13:55:00|17520.2|17514.2|17525.2|17519.2|17525.2|17519.2|17520.2|17514.2|387
1626876000000|2021-07-21 14:00:00|17525.7|17519.7|17520.2|17514.2|17526.2|17520.2|17519.2|17513.2|498
1626876300000|2021-07-21 14:05:00|17520.7|17514.7|17512.2|17506.2|17521.7|17515.7|17511.2|17505.2|413
1626876600000|2021-07-21 14:10:00|17512.7|17506.7|17513.2|17507.2|17518.7|17512.7|17511.7|17505.7|284
1626876900000|2021-07-21 14:15:00|17514.2|17508.2|17510.7|17504.7|17521.2|17515.2|17509.2|17503.2|387
1626877200000|2021-07-21 14:20:00|17511.2|17505.2|17516.2|17510.2|17516.7|17510.7|17510.2|17504.2|214
1626877500000|2021-07-21 14:25:00|17516.7|17510.7|17513.2|17507.2|17527.7|17521.7|17513.2|17507.2|718
1626877800000|2021-07-21 14:30:00|17512.7|17506.7|17504.7|17498.7|17514.7|17508.7|17498.7|17492.7|826
1626878100000|2021-07-21 14:35:00|17504.2|17498.2|17508.7|17502.7|17511.2|17505.2|17503.7|17497.7|233
1626878400000|2021-07-21 14:40:00|17509.2|17503.2|17510.7|17504.7|17514.2|17508.2|17508.7|17502.7|225
1626878700000|2021-07-21 14:45:00|17510.2|17504.2|17507.2|17501.2|17511.7|17505.7|17504.2|17498.2|182
1626879000000|2021-07-21 14:50:00|17506.7|17500.7|17505.2|17499.2|17511.7|17505.7|17504.7|17498.7|133
1626879300000|2021-07-21 14:55:00|17504.7|17498.7|17516.7|17510.7|17519.7|17513.7|17504.7|17498.7|343
1626879600000|2021-07-21 15:00:00|17517.2|17511.2|17523.2|17517.2|17527.2|17521.2|17517.2|17511.2|468
1626879900000|2021-07-21 15:05:00|17523.7|17517.7|17529.2|17523.2|17533.2|17527.2|17521.2|17515.2|544
1626880200000|2021-07-21 15:10:00|17529.7|17523.7|17523.7|17517.7|17530.2|17524.2|17521.2|17515.2|247
1626880500000|2021-07-21 15:15:00|17523.2|17517.2|17532.2|17526.2|17532.2|17526.2|17523.2|17517.2|296
1626880800000|2021-07-21 15:20:00|17532.7|17526.7|17537.2|17531.2|17538.2|17532.2|17529.2|17523.2|624
1626881100000|2021-07-21 15:25:00|17537.7|17531.7|17529.2|17523.2|17540.7|17534.7|17529.2|17523.2|530
1626881400000|2021-07-21 15:30:00|17528.2|17522.2|17528.2|17522.2|17531.2|17525.2|17525.2|17519.2|427
1626881700000|2021-07-21 15:35:00|17527.7|17521.7|17526.2|17520.2|17530.2|17524.2|17525.2|17519.2|246
1626882000000|2021-07-21 15:40:00|17525.7|17519.7|17526.7|17520.7|17529.2|17523.2|17525.2|17519.2|155
1626882300000|2021-07-21 15:45:00|17527.2|17521.2|17531.2|17525.2|17531.2|17525.2|17526.7|17520.7|145
1626882600000|2021-07-21 15:50:00|17532.7|17526.7|17536.7|17530.7|17538.2|17532.2|17532.2|17526.2|217
1626882900000|2021-07-21 15:55:00|17537.2|17531.2|17546.2|17540.2|17546.2|17540.2|17536.2|17530.2|506
1626883200000|2021-07-21 16:00:00|17545.7|17539.7|17553.7|17547.7|17556.2|17550.2|17545.7|17539.7|961
1626883500000|2021-07-21 16:05:00|17553.2|17547.2|17555.2|17549.2|17555.2|17549.2|17550.2|17544.2|185
1626883800000|2021-07-21 16:10:00|17556.2|17550.2|17550.2|17544.2|17557.7|17551.7|17549.2|17543.2|423
1626884100000|2021-07-21 16:15:00|17549.7|17543.7|17557.2|17551.2|17557.2|17551.2|17549.7|17543.7|219
1626884400000|2021-07-21 16:20:00|17556.7|17550.7|17569.2|17563.2|17569.2|17563.2|17556.7|17550.7|666
1626884700000|2021-07-21 16:25:00|17568.7|17562.7|17570.2|17564.2|17574.7|17568.7|17568.2|17562.2|489
1626885000000|2021-07-21 16:30:00|17570.7|17564.7|17574.7|17568.7|17579.2|17573.2|17570.7|17564.7|421
1626885300000|2021-07-21 16:35:00|17574.2|17568.2|17565.7|17559.7|17577.2|17571.2|17565.2|17559.2|221
1626885600000|2021-07-21 16:40:00|17566.2|17560.2|17571.7|17565.7|17571.7|17565.7|17566.2|17560.2|105
1626885900000|2021-07-21 16:45:00|17572.2|17566.2|17569.7|17563.7|17575.7|17569.7|17567.2|17561.2|114
1626886200000|2021-07-21 16:50:00|17569.2|17563.2|17564.2|17558.2|17569.2|17563.2|17559.2|17553.2|209
1626886500000|2021-07-21 16:55:00|17563.2|17557.2|17552.2|17546.2|17563.7|17557.7|17550.7|17544.7|271
1626886800000|2021-07-21 17:00:00|17552.7|17546.7|17561.7|17555.7|17562.7|17556.7|17551.7|17545.7|186
1626887100000|2021-07-21 17:05:00|17562.2|17556.2|17570.2|17564.2|17571.2|17565.2|17560.7|17554.7|103
1626887400000|2021-07-21 17:10:00|17570.7|17564.7|17569.2|17563.2|17573.2|17567.2|17569.2|17563.2|130
1626887700000|2021-07-21 17:15:00|17570.2|17564.2|17565.2|17559.2|17572.7|17566.7|17563.2|17557.2|72
1626888000000|2021-07-21 17:20:00|17565.7|17559.7|17572.7|17566.7|17574.2|17568.2|17564.7|17558.7|124
1626888300000|2021-07-21 17:25:00|17573.7|17567.7|17569.7|17563.7|17576.2|17570.2|17569.2|17563.2|76
1626888600000|2021-07-21 17:30:00|17569.2|17563.2|17570.2|17564.2|17572.2|17566.2|17569.2|17563.2|45
1626888900000|2021-07-21 17:35:00|17569.7|17563.7|17571.2|17565.2|17573.2|17567.2|17569.7|17563.7|59
1626889200000|2021-07-21 17:40:00|17570.7|17564.7|17577.2|17571.2|17578.7|17572.7|17570.2|17564.2|113
1626889500000|2021-07-21 17:45:00|17576.7|17570.7|17575.2|17569.2|17577.7|17571.7|17575.2|17569.2|48
1626889800000|2021-07-21 17:50:00|17576.2|17570.2|17580.2|17574.2|17589.2|17583.2|17575.7|17569.7|452
1626890100000|2021-07-21 17:55:00|17580.7|17574.7|17574.2|17568.2|17581.2|17575.2|17573.7|17567.7|74
1626890400000|2021-07-21 18:00:00|17575.2|17569.2|17575.2|17569.2|17577.7|17571.7|17571.2|17565.2|84
1626890700000|2021-07-21 18:05:00|17575.7|17569.7|17573.7|17567.7|17579.2|17573.2|17573.7|17567.7|60
1626891000000|2021-07-21 18:10:00|17573.2|17567.2|17570.2|17564.2|17574.2|17568.2|17570.2|17564.2|34
1626891300000|2021-07-21 18:15:00|17571.2|17565.2|17572.7|17566.7|17574.2|17568.2|17570.2|17564.2|47
1626891600000|2021-07-21 18:20:00|17572.2|17566.2|17576.2|17570.2|17578.2|17572.2|17572.2|17566.2|45
1626891900000|2021-07-21 18:25:00|17577.2|17571.2|17575.7|17569.7|17578.2|17572.2|17574.2|17568.2|19
1626892200000|2021-07-21 18:30:00|17575.2|17569.2|17579.2|17573.2|17582.2|17576.2|17575.2|17569.2|71
1626892500000|2021-07-21 18:35:00|17578.7|17572.7|17577.2|17571.2|17580.7|17574.7|17576.2|17570.2|15
1626892800000|2021-07-21 18:40:00|17576.7|17570.7|17579.7|17573.7|17583.2|17577.2|17576.7|17570.7|68
1626893100000|2021-07-21 18:45:00|17579.2|17573.2|17586.7|17580.7|17587.7|17581.7|17579.2|17573.2|59
1626893400000|2021-07-21 18:50:00|17586.2|17580.2|17586.2|17580.2|17587.7|17581.7|17585.2|17579.2|34
1626893700000|2021-07-21 18:55:00|17585.7|17579.7|17588.2|17582.2|17588.2|17582.2|17585.7|17579.7|28
1626894000000|2021-07-21 19:00:00|17591.7|17585.7|17597.7|17591.7|17599.7|17593.7|17591.7|17585.7|517
1626894300000|2021-07-21 19:05:00|17597.2|17591.2|17602.7|17596.7|17603.2|17597.2|17597.2|17591.2|195
1626894600000|2021-07-21 19:10:00|17602.2|17596.2|17601.2|17595.2|17607.7|17601.7|17600.7|17594.7|373
1626894900000|2021-07-21 19:15:00|17601.7|17595.7|17606.7|17600.7|17607.2|17601.2|17600.2|17594.2|89
1626895200000|2021-07-21 19:20:00|17607.2|17601.2|17605.7|17599.7|17610.2|17604.2|17605.7|17599.7|143
1626895500000|2021-07-21 19:25:00|17605.2|17599.2|17603.7|17597.7|17606.2|17600.2|17598.2|17592.2|75
1626895800000|2021-07-21 19:30:00|17604.2|17598.2|17608.2|17602.2|17609.7|17603.7|17603.2|17597.2|90
1626896100000|2021-07-21 19:35:00|17609.7|17603.7|17608.7|17602.7|17616.2|17610.2|17606.7|17600.7|310
1626896400000|2021-07-21 19:40:00|17609.7|17603.7|17612.2|17606.2|17614.2|17608.2|17609.2|17603.2|64
1626896700000|2021-07-21 19:45:00|17611.7|17605.7|17599.7|17593.7|17611.7|17605.7|17599.2|17593.2|95
1626897000000|2021-07-21 19:50:00|17599.2|17593.2|17622.2|17616.2|17625.2|17619.2|17596.7|17590.7|377
1626897300000|2021-07-21 19:55:00|17622.7|17616.7|17626.2|17620.2|17626.7|17620.7|17617.2|17611.2|198
1626897600000|2021-07-21 20:00:00|17625.2|17619.2|17622.2|17616.2|17627.7|17621.7|17622.2|17616.2|198
1626897900000|2021-07-21 20:05:00|17622.7|17616.7|17619.2|17613.2|17622.7|17616.7|17618.2|17612.2|57
1626898200000|2021-07-21 20:10:00|17618.7|17612.7|17621.2|17615.2|17622.7|17616.7|17615.2|17609.2|63
1626898500000|2021-07-21 20:15:00|17621.7|17615.7|17623.2|17617.2|17623.2|17617.2|17621.2|17615.2|84
1626898800000|2021-07-21 20:20:00|17622.7|17616.7|17624.7|17618.7|17626.2|17620.2|17622.7|17616.7|87
1626899100000|2021-07-21 20:25:00|17623.7|17617.7|17621.2|17615.2|17624.7|17618.7|17621.2|17615.2|43
1626899400000|2021-07-21 20:30:00|17620.2|17614.2|17621.2|17615.2|17622.2|17616.2|17620.2|17614.2|56
1626899700000|2021-07-21 20:35:00|17621.7|17615.7|17624.7|17618.7|17625.2|17619.2|17621.2|17615.2|53
1626900000000|2021-07-21 20:40:00|17624.2|17618.2|17624.2|17618.2|17625.7|17619.7|17623.7|17617.7|65
1626900300000|2021-07-21 20:45:00|17623.7|17617.7|17632.2|17626.2|17632.2|17626.2|17622.2|17616.2|194
1626900600000|2021-07-21 20:50:00|17630.2|17624.2|17636.7|17630.7|17637.7|17631.7|17630.2|17624.2|279
1626900900000|2021-07-21 20:55:00|17634.7|17628.7|17636.2|17630.2|17636.7|17630.7|17631.7|17625.7|170
1626901200000|2021-07-21 21:00:00|17639.9|17625.9|17639.6|17625.6|17641.2|17627.2|17638.8|17624.8|0
1626901500000|2021-07-21 21:05:00|17639.8|17625.8|17639|17625|17639.8|17625.8|17639|17625|0
1626901800000|2021-07-21 21:10:00|17639.8|17625.8|17637.9|17623.9|17639.8|17625.8|17637.9|17623.9|0
1626902100000|2021-07-21 21:15:00|17639.2|17625.2|17639.1|17625.1|17639.2|17625.2|17639.1|17625.1|0
1626902400000|2021-07-21 21:20:00|17639.2|17625.2|17639.2|17625.2|17639.4|17625.4|17639.2|17625.2|0
1626902700000|2021-07-21 21:25:00|17639.1|17625.1|17639.1|17625.1|17639.2|17625.2|17638.8|17624.8|0
1626903000000|2021-07-21 21:30:00|17639.2|17625.2|17638.9|17624.9|17639.4|17625.4|17638.9|17624.9|0
1626903300000|2021-07-21 21:35:00|17638.8|17624.8|17639.3|17625.3|17639.3|17625.3|17638.8|17624.8|0
1626903600000|2021-07-21 21:40:00|17639.2|17625.2|17639.1|17625.1|17639.3|17625.3|17638.8|17624.8|0
1626903900000|2021-07-21 21:45:00|17639.2|17625.2|17638|17624|17639.2|17625.2|17638|17624|0
1626904500000|2021-07-21 21:55:00|17637.9|17623.9|17638.2|17624.2|17638.6|17624.6|17637.9|17623.9|0
1626904800000|2021-07-21 22:00:00|17639.4|17625.4|17635.5|17621.5|17639.4|17625.4|17632.7|17618.7|0
1626905100000|2021-07-21 22:05:00|17635.8|17621.8|17635.5|17621.5|17636.2|17622.2|17634.1|17620.1|0
1626905400000|2021-07-21 22:10:00|17635.8|17621.8|17635.4|17621.4|17636.8|17622.8|17635.4|17621.4|0
1626905700000|2021-07-21 22:15:00|17635|17621|17633.3|17619.3|17635|17621|17631.9|17617.9|0
1626906000000|2021-07-21 22:20:00|17634|17620|17632.6|17618.6|17634|17620|17632.6|17618.6|0
1626906300000|2021-07-21 22:25:00|17633.3|17619.3|17633.3|17619.3|17634.7|17620.7|17633.3|17619.3|0
1626906600000|2021-07-21 22:30:00|17634|17620|17634|17620|17634.7|17620.7|17633.3|17619.3|0
1626906900000|2021-07-21 22:35:00|17634.3|17620.3|17634.7|17620.7|17634.7|17620.7|17634|17620|0
1626907200000|2021-07-21 22:40:00|17634.3|17620.3|17634.7|17620.7|17634.7|17620.7|17633.3|17619.3|0
1626907500000|2021-07-21 22:45:00|17635|17621|17637.5|17623.5|17637.5|17623.5|17634.7|17620.7|0
1626907800000|2021-07-21 22:50:00|17637.1|17623.1|17637.1|17623.1|17637.8|17623.8|17636.1|17622.1|0
1626908100000|2021-07-21 22:55:00|17637.5|17623.5|17637.1|17623.1|17637.8|17623.8|17637.1|17623.1|0
1626908400000|2021-07-21 23:00:00|17637.8|17623.8|17640.6|17626.6|17640.6|17626.6|17637.8|17623.8|0
1626908700000|2021-07-21 23:05:00|17640.3|17626.3|17637.6|17623.6|17641.1|17627.1|17637.6|17623.6|0
1626909000000|2021-07-21 23:10:00|17638.3|17624.3|17637.6|17623.6|17638.3|17624.3|17637.6|17623.6|0
1626909300000|2021-07-21 23:15:00|17638.3|17624.3|17638.3|17624.3|17638.3|17624.3|17637.6|17623.6|0
1626909600000|2021-07-21 23:20:00|17637.9|17623.9|17639|17625|17639|17625|17637.6|17623.6|0
1626909900000|2021-07-21 23:25:00|17639.3|17625.3|17640.3|17626.3|17641|17627|17638.9|17624.9|0
1626910200000|2021-07-21 23:30:00|17639.9|17625.9|17638.2|17624.2|17640.3|17626.3|17636.8|17622.8|0
1626910500000|2021-07-21 23:35:00|17638.9|17624.9|17645.2|17631.2|17647.3|17633.3|17638.9|17624.9|0
1626910800000|2021-07-21 23:40:00|17645.9|17631.9|17645.2|17631.2|17645.9|17631.9|17644.5|17630.5|0
1626911100000|2021-07-21 23:45:00|17644.8|17630.8|17647.9|17633.9|17647.9|17633.9|17644.4|17630.4|0
1626911400000|2021-07-21 23:50:00|17647.2|17633.2|17643.1|17629.1|17647.9|17633.9|17643.1|17629.1|0
1626911700000|2021-07-21 23:55:00|17643.4|17629.4|17638.1|17624.1|17643.8|17629.8|17637.4|17623.4|0
1626912000000|2021-07-22 00:00:00|17637.4|17623.4|17636.7|17622.7|17637.4|17623.4|17634.6|17620.6|0
1626912300000|2021-07-22 00:05:00|17637|17623|17633.7|17619.7|17637.4|17623.4|17631.8|17617.8|0
1626912600000|2021-07-22 00:10:00|17634|17620|17636.8|17622.8|17637.5|17623.5|17633.7|17619.7|0
1626912900000|2021-07-22 00:15:00|17637.2|17623.2|17637.4|17623.4|17639.7|17625.7|17634.7|17620.7|0
1626913200000|2021-07-22 00:20:00|17637.6|17623.6|17637.2|17623.2|17641.3|17627.3|17635.8|17621.8|0
1626913500000|2021-07-22 00:25:00|17636.1|17622.1|17631.4|17617.4|17637.9|17623.9|17631.4|17617.4|0
1626913800000|2021-07-22 00:30:00|17631|17617|17628.5|17614.5|17631.4|17617.4|17626.8|17612.8|0
1626914100000|2021-07-22 00:35:00|17629.1|17615.1|17624.8|17610.8|17631.7|17617.7|17624.8|17610.8|0
1626914400000|2021-07-22 00:40:00|17625|17611|17620.8|17606.8|17626|17612|17620.3|17606.3|0
1626914700000|2021-07-22 00:45:00|17645.2|17641.2|17626.7|17622.7|17646.2|17642.2|17624.7|17620.7|3426
1626915000000|2021-07-22 00:50:00|17627.7|17623.7|17628.2|17624.2|17635.2|17631.2|17626.7|17622.7|955
1626915300000|2021-07-22 00:55:00|17626.2|17622.2|17625.2|17621.2|17640.2|17636.2|17623.7|17619.7|1142
1626915600000|2021-07-22 01:00:00|17625.7|17621.7|17625.7|17621.7|17644.2|17640.2|17613.7|17609.7|4544
1626915900000|2021-07-22 01:05:00|17626.2|17622.2|17639.7|17635.7|17653.2|17649.2|17621.7|17617.7|4961
1626916200000|2021-07-22 01:10:00|17638.7|17634.7|17691.6|17687.6|17695.1|17691.1|17625.2|17621.2|5800
1626916500000|2021-07-22 01:15:00|17693.1|17689.1|17708.1|17704.1|17711.1|17707.1|17685.6|17681.6|4503
1626916800000|2021-07-22 01:20:00|17707.6|17703.6|17721.1|17717.1|17727.6|17723.6|17701.6|17697.6|4068
1626917100000|2021-07-22 01:25:00|17721.6|17717.6|17706.6|17702.6|17729.1|17725.1|17703.1|17699.1|3414
1626917400000|2021-07-22 01:30:00|17706.1|17702.1|17732.1|17728.1|17733.1|17729.1|17703.6|17699.6|2818
1626917700000|2021-07-22 01:35:00|17731.6|17727.6|17722.6|17718.6|17736.6|17732.6|17699.6|17695.6|2993
1626918000000|2021-07-22 01:40:00|17720.6|17716.6|17729.1|17725.1|17737.6|17733.6|17716.6|17712.6|2427
1626918300000|2021-07-22 01:45:00|17732.1|17728.1|17740.6|17736.6|17741.1|17737.1|17723.6|17719.6|2247
1626918600000|2021-07-22 01:50:00|17741.1|17737.1|17738.1|17734.1|17744.6|17740.6|17734.6|17730.6|1489
1626918900000|2021-07-22 01:55:00|17741.6|17737.6|17729.1|17725.1|17746.1|17742.1|17729.1|17725.1|1370
1626919200000|2021-07-22 02:00:00|17731.1|17727.1|17733.6|17729.6|17741.1|17737.1|17730.1|17726.1|1066
1626919500000|2021-07-22 02:05:00|17735.1|17731.1|17717.6|17713.6|17739.6|17735.6|17716.1|17712.1|1694
1626919800000|2021-07-22 02:10:00|17718.1|17714.1|17712.6|17708.6|17726.6|17722.6|17711.6|17707.6|1283
1626920100000|2021-07-22 02:15:00|17710.6|17706.6|17709.6|17705.6|17721.6|17717.6|17705.6|17701.6|1701
1626920400000|2021-07-22 02:20:00|17709.1|17705.1|17711.6|17707.6|17720.6|17716.6|17697.6|17693.6|2060
1626920700000|2021-07-22 02:25:00|17710.6|17706.6|17691.1|17687.1|17713.6|17709.6|17684.6|17680.6|2710
1626921000000|2021-07-22 02:30:00|17691.6|17687.6|17679.6|17675.6|17705.1|17701.1|17679.6|17675.6|2295
1626921300000|2021-07-22 02:35:00|17679.1|17675.1|17677.6|17673.6|17694.6|17690.6|17670.6|17666.6|2954
1626921600000|2021-07-22 02:40:00|17679.1|17675.1|17658.6|17654.6|17691.1|17687.1|17658.6|17654.6|2840
1626921900000|2021-07-22 02:45:00|17658.1|17654.1|17642.6|17638.6|17658.1|17654.1|17627.1|17623.1|6474
1626922200000|2021-07-22 02:50:00|17642.1|17638.1|17653.6|17649.6|17657.1|17653.1|17640.6|17636.6|1821
1626922500000|2021-07-22 02:55:00|17652.6|17648.6|17652.6|17648.6|17667.6|17663.6|17650.6|17646.6|1453
1626922800000|2021-07-22 03:00:00|17651.6|17647.6|17645.1|17641.1|17651.6|17647.6|17632.6|17628.6|1888
1626923100000|2021-07-22 03:05:00|17645.6|17641.6|17645.6|17641.6|17663.6|17659.6|17643.6|17639.6|1245
1626923400000|2021-07-22 03:10:00|17644.6|17640.6|17637.6|17633.6|17657.1|17653.1|17634.6|17630.6|1387
1626923700000|2021-07-22 03:15:00|17636.6|17632.6|17629.6|17625.6|17656.1|17652.1|17627.1|17623.1|1894
1626924000000|2021-07-22 03:20:00|17630.1|17626.1|17632.1|17628.1|17645.6|17641.6|17628.1|17624.1|1624
1626924300000|2021-07-22 03:25:00|17631.6|17627.6|17646.1|17642.1|17654.1|17650.1|17630.6|17626.6|1537
1626924600000|2021-07-22 03:30:00|17647.6|17643.6|17639.6|17635.6|17648.1|17644.1|17628.6|17624.6|1100
1626924900000|2021-07-22 03:35:00|17640.6|17636.6|17651.6|17647.6|17656.6|17652.6|17634.1|17630.1|1527
1626925200000|2021-07-22 03:40:00|17654.1|17650.1|17647.1|17643.1|17659.6|17655.6|17642.6|17638.6|971
1626925500000|2021-07-22 03:45:00|17646.1|17642.1|17647.6|17643.6|17655.1|17651.1|17642.6|17638.6|663
1626925800000|2021-07-22 03:50:00|17649.1|17645.1|17649.6|17645.6|17663.6|17659.6|17644.1|17640.1|1140
1626926100000|2021-07-22 03:55:00|17651.1|17647.1|17663.6|17659.6|17671.6|17667.6|17649.1|17645.1|1875
1626926400000|2021-07-22 04:00:00|17664.6|17660.6|17671.1|17667.1|17671.6|17667.6|17660.6|17656.6|835
1626926700000|2021-07-22 04:05:00|17671.6|17667.6|17675.6|17671.6|17676.6|17672.6|17661.6|17657.6|905
1626927000000|2021-07-22 04:10:00|17676.1|17672.1|17674.6|17670.6|17683.1|17679.1|17668.1|17664.1|1373
1626927300000|2021-07-22 04:15:00|17675.6|17671.6|17653.6|17649.6|17675.6|17671.6|17652.6|17648.6|1047
1626927600000|2021-07-22 04:20:00|17654.1|17650.1|17643.6|17639.6|17656.6|17652.6|17640.6|17636.6|1548
1626927900000|2021-07-22 04:25:00|17642.6|17638.6|17628.6|17624.6|17645.1|17641.1|17626.6|17622.6|1912
1626928200000|2021-07-22 04:30:00|17629.1|17625.1|17635.6|17631.6|17642.6|17638.6|17622.6|17618.6|1838
1626928500000|2021-07-22 04:35:00|17634.6|17630.6|17638.1|17634.1|17644.6|17640.6|17633.6|17629.6|715
1626928800000|2021-07-22 04:40:00|17637.6|17633.6|17607.6|17603.6|17638.6|17634.6|17605.6|17601.6|2098
1626929100000|2021-07-22 04:45:00|17607.1|17603.1|17601.6|17597.6|17611.6|17607.6|17600.6|17596.6|1612
1626929400000|2021-07-22 04:50:00|17601.1|17597.1|17610.1|17606.1|17617.6|17613.6|17600.6|17596.6|1172
1626929700000|2021-07-22 04:55:00|17610.6|17606.6|17610.6|17606.6|17625.6|17621.6|17604.6|17600.6|1218
1626930000000|2021-07-22 05:00:00|17609.6|17605.6|17584.6|17580.6|17613.6|17609.6|17580.1|17576.1|2810
1626930300000|2021-07-22 05:05:00|17585.1|17581.1|17574.1|17570.1|17588.1|17584.1|17569.6|17565.6|2451
1626930600000|2021-07-22 05:10:00|17573.6|17569.6|17585.6|17581.6|17594.6|17590.6|17572.6|17568.6|1826
1626930900000|2021-07-22 05:15:00|17588.1|17584.1|17578.6|17574.6|17591.6|17587.6|17576.6|17572.6|935
1626931200000|2021-07-22 05:20:00|17578.1|17574.1|17611.6|17607.6|17613.1|17609.1|17578.1|17574.1|1693
1626931500000|2021-07-22 05:25:00|17612.1|17608.1|17625.1|17621.1|17625.6|17621.6|17606.6|17602.6|1709
1626931800000|2021-07-22 05:30:00|17614.6|17610.6|17617.6|17613.6|17623.1|17619.1|17607.1|17603.1|1972
1626932100000|2021-07-22 05:35:00|17617.1|17613.1|17612.6|17608.6|17618.1|17614.1|17611.1|17607.1|1144
1626932400000|2021-07-22 05:40:00|17613.1|17609.1|17619.1|17615.1|17621.1|17617.1|17613.1|17609.1|2119
1626932700000|2021-07-22 05:45:00|17625.1|17611.1|17630.8|17616.8|17631.2|17617.2|17625.1|17611.1|0
1626933000000|2021-07-22 05:50:00|17630.6|17616.6|17627.2|17613.2|17630.8|17616.8|17627.2|17613.2|0
1626933300000|2021-07-22 05:55:00|17627|17613|17626.7|17612.7|17627|17613|17619.4|17605.4|0
1626933600000|2021-07-22 06:00:00|17626.1|17612.1|17619.9|17605.9|17626.1|17612.1|17618.5|17604.5|0
1626933900000|2021-07-22 06:05:00|17619.7|17605.7|17622.7|17608.7|17626.1|17612.1|17619.7|17605.7|0
1626934200000|2021-07-22 06:10:00|17622.6|17608.6|17626.1|17612.1|17628.6|17614.6|17621.8|17607.8|0
1626934500000|2021-07-22 06:15:00|17636|17622|17624.6|17610.6|17636|17622|17622.3|17608.3|0
1626934800000|2021-07-22 06:20:00|17624.7|17610.7|17627.9|17613.9|17627.9|17613.9|17624|17610|0
1626935100000|2021-07-22 06:25:00|17628.2|17614.2|17633.4|17619.4|17633.8|17619.8|17627.8|17613.8|0
1626935400000|2021-07-22 06:30:00|17631.3|17617.3|17639.2|17625.2|17639.3|17625.3|17631|17617|0
1626935700000|2021-07-22 06:35:00|17639.5|17625.5|17640.9|17626.9|17640.9|17626.9|17635.1|17621.1|0
1626936000000|2021-07-22 06:40:00|17641|17627|17638.2|17624.2|17642.7|17628.7|17638.2|17624.2|0
1626936300000|2021-07-22 06:45:00|17638.5|17624.5|17640.3|17626.3|17642.2|17628.2|17638.5|17624.5|0
1626936600000|2021-07-22 06:50:00|17640|17626|17642.5|17628.5|17642.5|17628.5|17636.3|17622.3|0
1626936900000|2021-07-22 06:55:00|17642.4|17628.4|17648.7|17634.7|17651.8|17637.8|17642.1|17628.1|0
1626937200000|2021-07-22 07:00:00|17648.4|17634.4|17618.1|17612.1|17648.4|17634.4|17618.1|17612.1|1401
1626937500000|2021-07-22 07:05:00|17619.6|17613.6|17630.1|17624.1|17630.1|17624.1|17617.6|17611.6|599
1626937800000|2021-07-22 07:10:00|17629.6|17623.6|17636.1|17630.1|17637.1|17631.1|17629.1|17623.1|270
1626938100000|2021-07-22 07:15:00|17637.1|17631.1|17634.1|17628.1|17644.1|17638.1|17633.1|17627.1|522
1626938400000|2021-07-22 07:20:00|17634.6|17628.6|17642.1|17636.1|17644.1|17638.1|17633.1|17627.1|387
1626938700000|2021-07-22 07:25:00|17643.1|17637.1|17634.1|17628.1|17643.1|17637.1|17631.1|17625.1|413
1626939000000|2021-07-22 07:30:00|17633.6|17627.6|17627.1|17621.1|17639.1|17633.1|17627.1|17621.1|269
1626939300000|2021-07-22 07:35:00|17626.6|17620.6|17633.1|17627.1|17634.6|17628.6|17626.6|17620.6|177
1626939600000|2021-07-22 07:40:00|17633.6|17627.6|17633.1|17627.1|17638.1|17632.1|17633.1|17627.1|141
1626939900000|2021-07-22 07:45:00|17634.1|17628.1|17635.1|17629.1|17637.1|17631.1|17631.6|17625.6|87
1626940200000|2021-07-22 07:50:00|17634.6|17628.6|17636.1|17630.1|17637.1|17631.1|17633.1|17627.1|84
1626940500000|2021-07-22 07:55:00|17636.6|17630.6|17645.1|17639.1|17647.1|17641.1|17636.1|17630.1|381
1626940800000|2021-07-22 08:00:00|17644.1|17638.1|17642.1|17636.1|17644.6|17638.6|17638.1|17632.1|217
1626941100000|2021-07-22 08:05:00|17642.6|17636.6|17651.1|17645.1|17651.1|17645.1|17642.1|17636.1|449
1626941400000|2021-07-22 08:10:00|17653.1|17647.1|17648.1|17642.1|17655.6|17649.6|17646.6|17640.6|375
1626941700000|2021-07-22 08:15:00|17647.6|17641.6|17648.1|17642.1|17649.1|17643.1|17645.1|17639.1|132
1626942000000|2021-07-22 08:20:00|17649.1|17643.1|17645.1|17639.1|17649.1|17643.1|17645.1|17639.1|78
1626942300000|2021-07-22 08:25:00|17645.6|17639.6|17651.1|17645.1|17651.1|17645.1|17645.1|17639.1|84
1626942600000|2021-07-22 08:30:00|17651.6|17645.6|17649.1|17643.1|17654.1|17648.1|17647.6|17641.6|148
1626942900000|2021-07-22 08:35:00|17649.6|17643.6|17643.1|17637.1|17652.1|17646.1|17643.1|17637.1|164
1626943200000|2021-07-22 08:40:00|17642.1|17636.1|17644.1|17638.1|17647.1|17641.1|17641.6|17635.6|163
1626943500000|2021-07-22 08:45:00|17644.6|17638.6|17643.6|17637.6|17649.1|17643.1|17643.1|17637.1|104
1626943800000|2021-07-22 08:50:00|17643.1|17637.1|17638.1|17632.1|17643.6|17637.6|17636.1|17630.1|166
1626944100000|2021-07-22 08:55:00|17639.1|17633.1|17636.6|17630.6|17641.1|17635.1|17635.6|17629.6|127
1626944400000|2021-07-22 09:00:00|17636.1|17630.1|17634.1|17628.1|17636.6|17630.6|17631.6|17625.6|234
1626944700000|2021-07-22 09:05:00|17633.1|17627.1|17631.6|17625.6|17636.1|17630.1|17631.1|17625.1|160
1626945000000|2021-07-22 09:10:00|17631.1|17625.1|17640.1|17634.1|17641.1|17635.1|17631.1|17625.1|232
1626945300000|2021-07-22 09:15:00|17639.1|17633.1|17648.1|17642.1|17648.1|17642.1|17638.1|17632.1|221
1626945600000|2021-07-22 09:20:00|17647.6|17641.6|17652.1|17646.1|17654.1|17648.1|17646.1|17640.1|296
1626945900000|2021-07-22 09:25:00|17651.1|17645.1|17649.6|17643.6|17651.1|17645.1|17648.1|17642.1|155
1626946200000|2021-07-22 09:30:00|17649.1|17643.1|17648.1|17642.1|17649.6|17643.6|17646.1|17640.1|94
1626946500000|2021-07-22 09:35:00|17648.6|17642.6|17654.1|17648.1|17654.1|17648.1|17648.1|17642.1|224
1626946800000|2021-07-22 09:40:00|17653.6|17647.6|17650.1|17644.1|17653.6|17647.6|17649.1|17643.1|53
1626947100000|2021-07-22 09:45:00|17649.6|17643.6|17657.6|17651.6|17658.6|17652.6|17647.1|17641.1|351
1626947400000|2021-07-22 09:50:00|17657.1|17651.1|17652.1|17646.1|17658.1|17652.1|17652.1|17646.1|154
1626947700000|2021-07-22 09:55:00|17653.1|17647.1|17650.1|17644.1|17654.1|17648.1|17650.1|17644.1|89
1626948000000|2021-07-22 10:00:00|17649.6|17643.6|17651.6|17645.6|17652.1|17646.1|17649.6|17643.6|119
1626948300000|2021-07-22 10:05:00|17652.1|17646.1|17641.1|17635.1|17652.1|17646.1|17639.6|17633.6|262
1626948600000|2021-07-22 10:10:00|17640.1|17634.1|17645.6|17639.6|17645.6|17639.6|17640.1|17634.1|157
1626948900000|2021-07-22 10:15:00|17645.1|17639.1|17643.1|17637.1|17645.6|17639.6|17641.1|17635.1|76
1626949200000|2021-07-22 10:20:00|17642.6|17636.6|17644.1|17638.1|17648.1|17642.1|17640.1|17634.1|189
1626949500000|2021-07-22 10:25:00|17644.6|17638.6|17644.1|17638.1|17645.1|17639.1|17644.1|17638.1|29
1626949800000|2021-07-22 10:30:00|17644.6|17638.6|17650.6|17644.6|17651.1|17645.1|17643.6|17637.6|120
1626950100000|2021-07-22 10:35:00|17651.1|17645.1|17648.1|17642.1|17651.1|17645.1|17648.1|17642.1|84
1626950400000|2021-07-22 10:40:00|17648.6|17642.6|17653.1|17647.1|17653.1|17647.1|17647.6|17641.6|112
1626950700000|2021-07-22 10:45:00|17653.6|17647.6|17654.6|17648.6|17654.6|17648.6|17652.1|17646.1|75
1626951000000|2021-07-22 10:50:00|17655.1|17649.1|17656.6|17650.6|17656.6|17650.6|17654.1|17648.1|108
1626951300000|2021-07-22 10:55:00|17656.1|17650.1|17649.1|17643.1|17656.1|17650.1|17649.1|17643.1|71
1626951600000|2021-07-22 11:00:00|17648.6|17642.6|17650.1|17644.1|17651.6|17645.6|17648.1|17642.1|111
1626951900000|2021-07-22 11:05:00|17651.1|17645.1|17651.6|17645.6|17652.1|17646.1|17650.6|17644.6|59
1626952200000|2021-07-22 11:10:00|17651.1|17645.1|17649.6|17643.6|17651.1|17645.1|17648.1|17642.1|96
1626952500000|2021-07-22 11:15:00|17649.1|17643.1|17645.6|17639.6|17649.1|17643.1|17644.1|17638.1|132
1626952800000|2021-07-22 11:20:00|17645.1|17639.1|17646.1|17640.1|17647.6|17641.6|17645.1|17639.1|33
1626953100000|2021-07-22 11:25:00|17646.6|17640.6|17646.1|17640.1|17647.1|17641.1|17645.1|17639.1|81
1626953400000|2021-07-22 11:30:00|17645.6|17639.6|17650.1|17644.1|17650.1|17644.1|17645.1|17639.1|80
1626953700000|2021-07-22 11:35:00|17651.1|17645.1|17652.1|17646.1|17652.1|17646.1|17649.6|17643.6|186
1626954000000|2021-07-22 11:40:00|17653.1|17647.1|17649.1|17643.1|17653.6|17647.6|17648.6|17642.6|166
1626954300000|2021-07-22 11:45:00|17648.6|17642.6|17647.1|17641.1|17652.1|17646.1|17647.1|17641.1|70
1626954600000|2021-07-22 11:50:00|17646.6|17640.6|17646.1|17640.1|17648.6|17642.6|17645.1|17639.1|75
1626954900000|2021-07-22 11:55:00|17646.6|17640.6|17652.1|17646.1|17653.1|17647.1|17646.6|17640.6|95
1626955200000|2021-07-22 12:00:00|17652.6|17646.6|17646.1|17640.1|17654.1|17648.1|17646.1|17640.1|135
1626955500000|2021-07-22 12:05:00|17646.6|17640.6|17643.1|17637.1|17648.6|17642.6|17642.1|17636.1|189
1626955800000|2021-07-22 12:10:00|17644.1|17638.1|17647.1|17641.1|17647.1|17641.1|17642.1|17636.1|228
1626956100000|2021-07-22 12:15:00|17646.6|17640.6|17647.6|17641.6|17649.1|17643.1|17645.6|17639.6|69
1626956400000|2021-07-22 12:20:00|17647.1|17641.1|17646.1|17640.1|17648.1|17642.1|17645.1|17639.1|43
1626956700000|2021-07-22 12:25:00|17645.1|17639.1|17646.1|17640.1|17647.1|17641.1|17645.1|17639.1|47
1626957000000|2021-07-22 12:30:00|17645.6|17639.6|17638.1|17632.1|17646.1|17640.1|17638.1|17632.1|313
1626957300000|2021-07-22 12:35:00|17639.1|17633.1|17621.6|17615.6|17639.6|17633.6|17621.1|17615.1|797
1626957600000|2021-07-22 12:40:00|17622.1|17616.1|17626.1|17620.1|17628.1|17622.1|17618.6|17612.6|526
1626957900000|2021-07-22 12:45:00|17625.1|17619.1|17625.1|17619.1|17625.1|17619.1|17620.1|17614.1|254
1626958200000|2021-07-22 12:50:00|17624.6|17618.6|17604.1|17598.1|17625.1|17619.1|17602.1|17596.1|921
1626958500000|2021-07-22 12:55:00|17603.6|17597.6|17615.1|17609.1|17616.1|17610.1|17603.1|17597.1|349
1626958800000|2021-07-22 13:00:00|17614.1|17608.1|17619.6|17613.6|17622.1|17616.1|17611.1|17605.1|385
1626959100000|2021-07-22 13:05:00|17619.1|17613.1|17620.1|17614.1|17624.6|17618.6|17618.1|17612.1|284
1626959400000|2021-07-22 13:10:00|17619.6|17613.6|17624.1|17618.1|17625.1|17619.1|17618.1|17612.1|216
1626959700000|2021-07-22 13:15:00|17625.1|17619.1|17631.6|17625.6|17634.1|17628.1|17625.1|17619.1|459
1626960000000|2021-07-22 13:20:00|17631.1|17625.1|17631.6|17625.6|17635.1|17629.1|17628.1|17622.1|222
1626960300000|2021-07-22 13:25:00|17631.1|17625.1|17633.1|17627.1|17635.1|17629.1|17631.1|17625.1|118
1626960600000|2021-07-22 13:30:00|17634.1|17628.1|17628.1|17622.1|17635.6|17629.6|17625.1|17619.1|541
1626960900000|2021-07-22 13:35:00|17628.6|17622.6|17626.6|17620.6|17628.6|17622.6|17612.1|17606.1|691
1626961200000|2021-07-22 13:40:00|17626.1|17620.1|17640.1|17634.1|17643.1|17637.1|17623.6|17617.6|650
1626961500000|2021-07-22 13:45:00|17640.6|17634.6|17630.6|17624.6|17643.6|17637.6|17628.1|17622.1|617
1626961800000|2021-07-22 13:50:00|17631.1|17625.1|17628.1|17622.1|17637.6|17631.6|17623.6|17617.6|433
1626962100000|2021-07-22 13:55:00|17627.6|17621.6|17625.1|17619.1|17628.6|17622.6|17618.1|17612.1|305
1626962400000|2021-07-22 14:00:00|17626.1|17620.1|17625.1|17619.1|17635.1|17629.1|17623.1|17617.1|391
1626962700000|2021-07-22 14:05:00|17624.1|17618.1|17622.6|17616.6|17627.1|17621.1|17614.1|17608.1|359
1626963000000|2021-07-22 14:10:00|17622.1|17616.1|17623.1|17617.1|17628.6|17622.6|17617.1|17611.1|559
1626963300000|2021-07-22 14:15:00|17622.6|17616.6|17623.1|17617.1|17624.1|17618.1|17617.1|17611.1|302
1626963600000|2021-07-22 14:20:00|17623.6|17617.6|17617.1|17611.1|17624.1|17618.1|17616.6|17610.6|142
1626963900000|2021-07-22 14:25:00|17617.6|17611.6|17622.1|17616.1|17622.1|17616.1|17615.1|17609.1|195
1626964200000|2021-07-22 14:30:00|17621.1|17615.1|17626.1|17620.1|17626.1|17620.1|17619.1|17613.1|209
1626964500000|2021-07-22 14:35:00|17626.6|17620.6|17629.1|17623.1|17630.1|17624.1|17624.6|17618.6|222
1626964800000|2021-07-22 14:40:00|17628.6|17622.6|17630.1|17624.1|17634.1|17628.1|17628.6|17622.6|316
1626965100000|2021-07-22 14:45:00|17629.6|17623.6|17628.1|17622.1|17630.1|17624.1|17625.1|17619.1|137
1626965400000|2021-07-22 14:50:00|17627.6|17621.6|17626.1|17620.1|17630.1|17624.1|17623.1|17617.1|168
1626965700000|2021-07-22 14:55:00|17625.1|17619.1|17625.6|17619.6|17630.1|17624.1|17624.1|17618.1|103
1626966000000|2021-07-22 15:00:00|17625.1|17619.1|17625.6|17619.6|17627.1|17621.1|17622.1|17616.1|96
1626966300000|2021-07-22 15:05:00|17625.1|17619.1|17625.6|17619.6|17627.1|17621.1|17616.1|17610.1|291
1626966600000|2021-07-22 15:10:00|17625.1|17619.1|17605.6|17599.6|17625.6|17619.6|17596.1|17590.1|1213
1626966900000|2021-07-22 15:15:00|17606.1|17600.1|17605.1|17599.1|17610.1|17604.1|17594.1|17588.1|461
1626967200000|2021-07-22 15:20:00|17605.6|17599.6|17615.1|17609.1|17615.6|17609.6|17604.1|17598.1|202
1626967500000|2021-07-22 15:25:00|17616.1|17610.1|17611.6|17605.6|17616.1|17610.1|17605.1|17599.1|248
1626967800000|2021-07-22 15:30:00|17610.1|17604.1|17602.1|17596.1|17612.1|17606.1|17602.1|17596.1|172
1626968100000|2021-07-22 15:35:00|17602.6|17596.6|17612.1|17606.1|17612.1|17606.1|17602.6|17596.6|144
1626968400000|2021-07-22 15:40:00|17611.6|17605.6|17602.1|17596.1|17611.6|17605.6|17601.1|17595.1|235
1626968700000|2021-07-22 15:45:00|17603.1|17597.1|17605.6|17599.6|17607.1|17601.1|17594.6|17588.6|352
1626969000000|2021-07-22 15:50:00|17606.1|17600.1|17609.1|17603.1|17609.1|17603.1|17603.1|17597.1|95
1626969300000|2021-07-22 15:55:00|17609.6|17603.6|17610.6|17604.6|17613.1|17607.1|17607.6|17601.6|162
1626969600000|2021-07-22 16:00:00|17611.1|17605.1|17590.1|17584.1|17611.6|17605.6|17586.6|17580.6|604
1626969900000|2021-07-22 16:05:00|17589.6|17583.6|17575.6|17569.6|17592.6|17586.6|17575.6|17569.6|884
1626970200000|2021-07-22 16:10:00|17576.1|17570.1|17577.6|17571.6|17581.1|17575.1|17574.1|17568.1|487
1626970500000|2021-07-22 16:15:00|17577.1|17571.1|17571.1|17565.1|17580.1|17574.1|17571.1|17565.1|463
1626970800000|2021-07-22 16:20:00|17570.6|17564.6|17577.1|17571.1|17580.1|17574.1|17566.1|17560.1|543
1626971100000|2021-07-22 16:25:00|17576.6|17570.6|17582.1|17576.1|17585.1|17579.1|17576.6|17570.6|281
1626971400000|2021-07-22 16:30:00|17580.1|17574.1|17581.6|17575.6|17584.6|17578.6|17579.1|17573.1|159
1626971700000|2021-07-22 16:35:00|17583.1|17577.1|17590.1|17584.1|17590.1|17584.1|17583.1|17577.1|244
1626972000000|2021-07-22 16:40:00|17589.6|17583.6|17589.1|17583.1|17593.6|17587.6|17587.6|17581.6|215
1626972300000|2021-07-22 16:45:00|17589.6|17583.6|17587.6|17581.6|17596.1|17590.1|17586.6|17580.6|186
1626972600000|2021-07-22 16:50:00|17588.1|17582.1|17599.1|17593.1|17600.1|17594.1|17587.6|17581.6|134
1626972900000|2021-07-22 16:55:00|17599.6|17593.6|17605.6|17599.6|17606.1|17600.1|17599.6|17593.6|201
1626973200000|2021-07-22 17:00:00|17606.1|17600.1|17611.1|17605.1|17611.1|17605.1|17604.1|17598.1|213
1626973500000|2021-07-22 17:05:00|17610.6|17604.6|17619.6|17613.6|17621.1|17615.1|17609.6|17603.6|317
1626973800000|2021-07-22 17:10:00|17619.1|17613.1|17623.6|17617.6|17624.1|17618.1|17618.6|17612.6|216
1626974100000|2021-07-22 17:15:00|17621.6|17615.6|17616.6|17610.6|17622.6|17616.6|17615.6|17609.6|174
1626974400000|2021-07-22 17:20:00|17616.1|17610.1|17617.1|17611.1|17617.1|17611.1|17609.1|17603.1|175
1626974700000|2021-07-22 17:25:00|17616.6|17610.6|17613.1|17607.1|17617.6|17611.6|17611.6|17605.6|60
1626975000000|2021-07-22 17:30:00|17614.1|17608.1|17619.1|17613.1|17621.1|17615.1|17613.1|17607.1|84
1626975300000|2021-07-22 17:35:00|17619.6|17613.6|17629.1|17623.1|17630.6|17624.6|17619.6|17613.6|354
1626975600000|2021-07-22 17:40:00|17630.1|17624.1|17628.1|17622.1|17632.1|17626.1|17628.1|17622.1|124
1626975900000|2021-07-22 17:45:00|17628.6|17622.6|17627.6|17621.6|17628.6|17622.6|17623.1|17617.1|58
1626976200000|2021-07-22 17:50:00|17627.1|17621.1|17636.1|17630.1|17636.6|17630.6|17624.1|17618.1|208
1626976500000|2021-07-22 17:55:00|17636.6|17630.6|17635.1|17629.1|17637.6|17631.6|17633.6|17627.6|141
1626976800000|2021-07-22 18:00:00|17635.6|17629.6|17631.1|17625.1|17637.1|17631.1|17630.6|17624.6|126
1626977100000|2021-07-22 18:05:00|17631.6|17625.6|17630.1|17624.1|17635.1|17629.1|17630.1|17624.1|58
1626977400000|2021-07-22 18:10:00|17631.6|17625.6|17633.1|17627.1|17633.1|17627.1|17628.1|17622.1|55
1626977700000|2021-07-22 18:15:00|17634.1|17628.1|17628.1|17622.1|17635.1|17629.1|17626.6|17620.6|68
1626978000000|2021-07-22 18:20:00|17627.1|17621.1|17628.6|17622.6|17630.1|17624.1|17624.1|17618.1|59
1626978300000|2021-07-22 18:25:00|17628.1|17622.1|17630.6|17624.6|17630.6|17624.6|17627.6|17621.6|24
1626978600000|2021-07-22 18:30:00|17630.1|17624.1|17631.6|17625.6|17634.1|17628.1|17629.6|17623.6|70
1626978900000|2021-07-22 18:35:00|17631.1|17625.1|17635.1|17629.1|17635.1|17629.1|17630.1|17624.1|81
1626979200000|2021-07-22 18:40:00|17635.6|17629.6|17629.1|17623.1|17637.1|17631.1|17629.1|17623.1|51
1626979500000|2021-07-22 18:45:00|17629.6|17623.6|17629.1|17623.1|17633.1|17627.1|17628.1|17622.1|42
1626979800000|2021-07-22 18:50:00|17629.6|17623.6|17629.6|17623.6|17630.6|17624.6|17627.1|17621.1|21
1626980100000|2021-07-22 18:55:00|17629.1|17623.1|17641.1|17635.1|17644.6|17638.6|17629.1|17623.1|373
1626980400000|2021-07-22 19:00:00|17641.6|17635.6|17645.1|17639.1|17646.1|17640.1|17637.6|17631.6|188
1626980700000|2021-07-22 19:05:00|17646.1|17640.1|17638.6|17632.6|17648.6|17642.6|17638.6|17632.6|167
1626981000000|2021-07-22 19:10:00|17638.1|17632.1|17641.1|17635.1|17641.6|17635.6|17636.1|17630.1|32
1626981300000|2021-07-22 19:15:00|17640.6|17634.6|17642.6|17636.6|17643.6|17637.6|17638.1|17632.1|80
1626981600000|2021-07-22 19:20:00|17643.1|17637.1|17640.6|17634.6|17644.6|17638.6|17640.1|17634.1|51
1626981900000|2021-07-22 19:25:00|17641.1|17635.1|17644.1|17638.1|17644.6|17638.6|17640.6|17634.6|32
1626982200000|2021-07-22 19:30:00|17643.1|17637.1|17640.6|17634.6|17643.1|17637.1|17636.6|17630.6|102
1626982500000|2021-07-22 19:35:00|17641.1|17635.1|17638.6|17632.6|17642.1|17636.1|17637.1|17631.1|24
1626982800000|2021-07-22 19:40:00|17638.1|17632.1|17638.6|17632.6|17638.6|17632.6|17635.1|17629.1|47
1626983100000|2021-07-22 19:45:00|17639.1|17633.1|17640.1|17634.1|17646.6|17640.6|17638.6|17632.6|90
1626983400000|2021-07-22 19:50:00|17642.6|17636.6|17640.6|17634.6|17642.6|17636.6|17635.1|17629.1|76
1626983700000|2021-07-22 19:55:00|17641.1|17635.1|17643.6|17637.6|17645.6|17639.6|17640.6|17634.6|73
1626984000000|2021-07-22 20:00:00|17643.1|17637.1|17646.6|17640.6|17647.1|17641.1|17643.1|17637.1|79
1626984300000|2021-07-22 20:05:00|17646.1|17640.1|17646.1|17640.1|17647.1|17641.1|17645.1|17639.1|32
1626984600000|2021-07-22 20:10:00|17646.6|17640.6|17645.6|17639.6|17646.6|17640.6|17643.6|17637.6|68
1626984900000|2021-07-22 20:15:00|17645.1|17639.1|17642.1|17636.1|17645.6|17639.6|17642.1|17636.1|34
1626985200000|2021-07-22 20:20:00|17646.1|17640.1|17646.6|17640.6|17647.1|17641.1|17644.6|17638.6|102
1626985500000|2021-07-22 20:25:00|17646.1|17640.1|17645.1|17639.1|17647.1|17641.1|17645.1|17639.1|52
1626985800000|2021-07-22 20:30:00|17645.6|17639.6|17647.1|17641.1|17647.1|17641.1|17644.6|17638.6|55
1626986100000|2021-07-22 20:35:00|17646.6|17640.6|17647.1|17641.1|17647.1|17641.1|17645.6|17639.6|32
1626986400000|2021-07-22 20:40:00|17643.6|17637.6|17644.6|17638.6|17645.1|17639.1|17643.1|17637.1|51
1626986700000|2021-07-22 20:45:00|17644.1|17638.1|17648.1|17642.1|17648.1|17642.1|17643.1|17637.1|58
1626987000000|2021-07-22 20:50:00|17645.6|17639.6|17651.1|17645.1|17651.6|17645.6|17645.6|17639.6|238
1626987300000|2021-07-22 20:55:00|17651.6|17645.6|17658.6|17652.6|17661.1|17655.1|17651.1|17645.1|389
1626987600000|2021-07-22 21:00:00|17662|17648|17660.9|17646.9|17662|17648|17660.7|17646.7|0
1626987900000|2021-07-22 21:05:00|17660.8|17646.8|17661.9|17647.9|17661.9|17647.9|17660.2|17646.2|0
1626988200000|2021-07-22 21:10:00|17663.2|17649.2|17661.8|17647.8|17663.8|17649.8|17661.8|17647.8|0
1626988500000|2021-07-22 21:15:00|17662.6|17648.6|17662.1|17648.1|17662.6|17648.6|17661.2|17647.2|0
1626988800000|2021-07-22 21:20:00|17662.4|17648.4|17662.1|17648.1|17662.9|17648.9|17661.8|17647.8|0
1626989100000|2021-07-22 21:25:00|17662.4|17648.4|17662.9|17648.9|17663.4|17649.4|17662.2|17648.2|0
1626989400000|2021-07-22 21:30:00|17661.9|17647.9|17662.3|17648.3|17662.3|17648.3|17661.7|17647.7|0
1626989700000|2021-07-22 21:35:00|17662.4|17648.4|17662.1|17648.1|17662.4|17648.4|17661.8|17647.8|0
1626990000000|2021-07-22 21:40:00|17661.8|17647.8|17661.9|17647.9|17661.9|17647.9|17661.3|17647.3|0
1626990300000|2021-07-22 21:45:00|17662.8|17648.8|17661.1|17647.1|17663.1|17649.1|17661.1|17647.1|0
1626990600000|2021-07-22 21:50:00|17661|17647|17661|17647|17661.6|17647.6|17660.9|17646.9|0
1626990900000|2021-07-22 21:55:00|17660.9|17646.9|17661.8|17647.8|17661.8|17647.8|17660.5|17646.5|0
1626991200000|2021-07-22 22:00:00|17663.5|17649.5|17662.5|17648.5|17664.2|17650.2|17660.4|17646.4|0
1626991500000|2021-07-22 22:05:00|17661.8|17647.8|17659.7|17645.7|17661.8|17647.8|17659.7|17645.7|0
1626991800000|2021-07-22 22:10:00|17660.4|17646.4|17659.3|17645.3|17661.1|17647.1|17659|17645|0
1626992100000|2021-07-22 22:15:00|17658.9|17644.9|17659.3|17645.3|17660.7|17646.7|17658.6|17644.6|0
1626992400000|2021-07-22 22:20:00|17658.9|17644.9|17659.3|17645.3|17660|17646|17658.6|17644.6|0
1626992700000|2021-07-22 22:25:00|17658.6|17644.6|17657.8|17643.8|17659.2|17645.2|17657.8|17643.8|0
1626993000000|2021-07-22 22:30:00|17658.5|17644.5|17658.5|17644.5|17658.8|17644.8|17657.1|17643.1|0
1626993300000|2021-07-22 22:35:00|17658.1|17644.1|17657.1|17643.1|17659.2|17645.2|17657.1|17643.1|0
1626993600000|2021-07-22 22:40:00|17656.7|17642.7|17657.8|17643.8|17657.8|17643.8|17656.4|17642.4|0
1626993900000|2021-07-22 22:45:00|17658.5|17644.5|17657.1|17643.1|17658.5|17644.5|17657.1|17643.1|0
1626994200000|2021-07-22 22:50:00|17657.4|17643.4|17658.5|17644.5|17658.8|17644.8|17657.1|17643.1|0
1626994500000|2021-07-22 22:55:00|17658.1|17644.1|17658.5|17644.5|17659.2|17645.2|17658.1|17644.1|0
1626994800000|2021-07-22 23:00:00|17658.8|17644.8|17659.2|17645.2|17659.2|17645.2|17658.5|17644.5|0
1626995100000|2021-07-22 23:05:00|17659.9|17645.9|17659.2|17645.2|17662|17648|17659.2|17645.2|0
1626995400000|2021-07-22 23:10:00|17658.5|17644.5|17663.2|17649.2|17663.9|17649.9|17658.5|17644.5|0
1626995700000|2021-07-22 23:15:00|17663.9|17649.9|17663.2|17649.2|17663.9|17649.9|17663.2|17649.2|0
1626996000000|2021-07-22 23:20:00|17662.5|17648.5|17663.9|17649.9|17663.9|17649.9|17661.8|17647.8|0
1626996300000|2021-07-22 23:25:00|17663.5|17649.5|17663.9|17649.9|17663.9|17649.9|17663.2|17649.2|0
1626996600000|2021-07-22 23:30:00|17663.5|17649.5|17661.8|17647.8|17663.9|17649.9|17661.8|17647.8|0
1626996900000|2021-07-22 23:35:00|17662.5|17648.5|17662.5|17648.5|17662.5|17648.5|17661.8|17647.8|0
1626997200000|2021-07-22 23:40:00|17662.8|17648.8|17661.8|17647.8|17663.2|17649.2|17661.8|17647.8|0
1626997500000|2021-07-22 23:45:00|17662.1|17648.1|17663.2|17649.2|17663.9|17649.9|17662.1|17648.1|0
1626997800000|2021-07-22 23:50:00|17663.5|17649.5|17663.2|17649.2|17663.9|17649.9|17663.2|17649.2|0
1626998100000|2021-07-22 23:55:00|17662.5|17648.5|17662.5|17648.5|17663.2|17649.2|17662.5|17648.5|0
1626998400000|2021-07-23 00:00:00|17662.1|17648.1|17657.6|17643.6|17662.1|17648.1|17656.9|17642.9|0
1626998700000|2021-07-23 00:05:00|17658.3|17644.3|17660.7|17646.7|17662.1|17648.1|17657.9|17643.9|0
1626999000000|2021-07-23 00:10:00|17661.1|17647.1|17661.4|17647.4|17662.1|17648.1|17660|17646|0
1626999300000|2021-07-23 00:15:00|17660.7|17646.7|17662.8|17648.8|17664.6|17650.6|17660.3|17646.3|0
1626999600000|2021-07-23 00:20:00|17662.6|17648.6|17666|17652|17666|17652|17662.6|17648.6|0
1626999900000|2021-07-23 00:25:00|17665.5|17651.5|17666.5|17652.5|17668.1|17654.1|17663.9|17649.9|0
1627000200000|2021-07-23 00:30:00|17666.7|17652.7|17670.4|17656.4|17670.4|17656.4|17664|17650|0
1627000500000|2021-07-23 00:35:00|17670.8|17656.8|17672.5|17658.5|17674.5|17660.5|17670.4|17656.4|0
1627000800000|2021-07-23 00:40:00|17671.5|17657.5|17671.1|17657.1|17672.5|17658.5|17669.7|17655.7|0
1627001100000|2021-07-23 00:45:00|17698.1|17694.1|17701.1|17697.1|17703.1|17699.1|17695.1|17691.1|3148
1627001400000|2021-07-23 00:50:00|17701.6|17697.6|17711.1|17707.1|17711.1|17707.1|17701.6|17697.6|1679
1627001700000|2021-07-23 00:55:00|17712.1|17708.1|17708.1|17704.1|17713.1|17709.1|17705.6|17701.6|879
1627002000000|2021-07-23 01:00:00|17709.1|17705.1|17698.1|17694.1|17723.1|17719.1|17697.1|17693.1|4176
1627002300000|2021-07-23 01:05:00|17699.1|17695.1|17706.6|17702.6|17712.1|17708.1|17692.1|17688.1|2461
1627002600000|2021-07-23 01:10:00|17708.1|17704.1|17691.1|17687.1|17716.1|17712.1|17682.1|17678.1|3110
1627002900000|2021-07-23 01:15:00|17690.6|17686.6|17705.1|17701.1|17705.1|17701.1|17683.1|17679.1|2394
1627003200000|2021-07-23 01:20:00|17701.6|17697.6|17693.6|17689.6|17703.6|17699.6|17688.1|17684.1|1660
1627003500000|2021-07-23 01:25:00|17692.6|17688.6|17730.6|17726.6|17731.1|17727.1|17689.1|17685.1|4337
1627003800000|2021-07-23 01:30:00|17731.1|17727.1|17749.1|17745.1|17756.6|17752.6|17731.1|17727.1|6580
1627004100000|2021-07-23 01:35:00|17748.6|17744.6|17758.1|17754.1|17770.1|17766.1|17742.1|17738.1|4962
1627004400000|2021-07-23 01:40:00|17760.1|17756.1|17758.6|17754.6|17766.1|17762.1|17745.6|17741.6|3007
1627004700000|2021-07-23 01:45:00|17759.1|17755.1|17747.1|17743.1|17763.1|17759.1|17738.1|17734.1|2755
1627005000000|2021-07-23 01:50:00|17745.6|17741.6|17759.4|17755.4|17765.9|17761.9|17742.1|17738.1|1463
1627005300000|2021-07-23 01:55:00|17759.9|17755.9|17689.9|17685.9|17760.4|17756.4|17685.4|17681.4|7529
1627005600000|2021-07-23 02:00:00|17688.4|17684.4|17700.9|17696.9|17704.9|17700.9|17681.4|17677.4|3009
1627005900000|2021-07-23 02:05:00|17701.4|17697.4|17700.4|17696.4|17711.9|17707.9|17690.9|17686.9|2222
1627006200000|2021-07-23 02:10:00|17698.9|17694.9|17696.9|17692.9|17705.4|17701.4|17692.4|17688.4|1180
1627006500000|2021-07-23 02:15:00|17696.4|17692.4|17683.9|17679.9|17699.4|17695.4|17667.4|17663.4|3392
1627006800000|2021-07-23 02:20:00|17684.4|17680.4|17686.9|17682.9|17692.4|17688.4|17674.9|17670.9|1460
1627007100000|2021-07-23 02:25:00|17686.4|17682.4|17661.9|17657.9|17687.4|17683.4|17659.4|17655.4|2315
1627007400000|2021-07-23 02:30:00|17660.9|17656.9|17667.4|17663.4|17684.9|17680.9|17659.4|17655.4|1993
1627007700000|2021-07-23 02:35:00|17667.9|17663.9|17655.9|17651.9|17668.4|17664.4|17644.4|17640.4|3069
1627008000000|2021-07-23 02:40:00|17654.4|17650.4|17635.9|17631.9|17667.9|17663.9|17631.4|17627.4|2630
1627008300000|2021-07-23 02:45:00|17634.4|17630.4|17628.9|17624.9|17644.9|17640.9|17622.9|17618.9|2847
1627008600000|2021-07-23 02:50:00|17629.4|17625.4|17652.9|17648.9|17652.9|17648.9|17629.4|17625.4|1661
1627008900000|2021-07-23 02:55:00|17652.4|17648.4|17656.9|17652.9|17662.9|17658.9|17647.9|17643.9|1257
1627009200000|2021-07-23 03:00:00|17657.4|17653.4|17677.4|17673.4|17677.4|17673.4|17647.4|17643.4|1512
1627009500000|2021-07-23 03:05:00|17676.9|17672.9|17670.9|17666.9|17682.9|17678.9|17670.9|17666.9|1334
1627009800000|2021-07-23 03:10:00|17671.9|17667.9|17651.4|17647.4|17673.9|17669.9|17648.9|17644.9|1091
1627010100000|2021-07-23 03:15:00|17652.4|17648.4|17660.9|17656.9|17660.9|17656.9|17646.9|17642.9|755
1627010400000|2021-07-23 03:20:00|17661.4|17657.4|17674.4|17670.4|17677.9|17673.9|17661.4|17657.4|990
1627010700000|2021-07-23 03:25:00|17673.9|17669.9|17663.9|17659.9|17674.4|17670.4|17661.9|17657.9|628
1627011000000|2021-07-23 03:30:00|17662.9|17658.9|17667.9|17663.9|17674.9|17670.9|17657.4|17653.4|708
1627011300000|2021-07-23 03:35:00|17666.4|17662.4|17642.9|17638.9|17668.9|17664.9|17631.4|17627.4|1466
1627011600000|2021-07-23 03:40:00|17641.9|17637.9|17628.9|17624.9|17641.9|17637.9|17620.4|17616.4|2479
1627011900000|2021-07-23 03:45:00|17627.4|17623.4|17639.9|17635.9|17643.4|17639.4|17619.9|17615.9|1366
1627012200000|2021-07-23 03:50:00|17638.9|17634.9|17614.9|17610.9|17639.4|17635.4|17612.4|17608.4|1529
1627012500000|2021-07-23 03:55:00|17615.4|17611.4|17631.9|17627.9|17642.9|17638.9|17608.9|17604.9|1997
1627012800000|2021-07-23 04:00:00|17629.9|17625.9|17641.9|17637.9|17648.9|17644.9|17624.9|17620.9|1525
1627013100000|2021-07-23 04:05:00|17642.4|17638.4|17615.4|17611.4|17643.9|17639.9|17611.9|17607.9|1265
1627013400000|2021-07-23 04:10:00|17614.9|17610.9|17601.4|17597.4|17633.4|17629.4|17599.4|17595.4|2013
1627013700000|2021-07-23 04:15:00|17600.9|17596.9|17627.4|17623.4|17627.9|17623.9|17599.4|17595.4|1494
1627014000000|2021-07-23 04:20:00|17626.9|17622.9|17620.9|17616.9|17631.4|17627.4|17615.9|17611.9|880
1627014300000|2021-07-23 04:25:00|17621.4|17617.4|17636.4|17632.4|17641.4|17637.4|17620.9|17616.9|1013
1627014600000|2021-07-23 04:30:00|17635.9|17631.9|17652.4|17648.4|17652.9|17648.9|17630.9|17626.9|1214
1627014900000|2021-07-23 04:35:00|17652.9|17648.9|17650.9|17646.9|17661.4|17657.4|17647.9|17643.9|1398
1627015200000|2021-07-23 04:40:00|17651.9|17647.9|17648.4|17644.4|17661.4|17657.4|17645.9|17641.9|913
1627015500000|2021-07-23 04:45:00|17649.4|17645.4|17642.9|17638.9|17651.9|17647.9|17631.9|17627.9|1159
1627015800000|2021-07-23 04:50:00|17643.9|17639.9|17637.9|17633.9|17646.9|17642.9|17634.4|17630.4|508
1627016100000|2021-07-23 04:55:00|17638.4|17634.4|17630.9|17626.9|17641.4|17637.4|17623.9|17619.9|882
1627016400000|2021-07-23 05:00:00|17632.4|17628.4|17645.9|17641.9|17645.9|17641.9|17623.9|17619.9|873
1627016700000|2021-07-23 05:05:00|17642.9|17638.9|17645.4|17641.4|17649.9|17645.9|17640.9|17636.9|780
1627017000000|2021-07-23 05:10:00|17644.9|17640.9|17644.4|17640.4|17649.9|17645.9|17643.4|17639.4|464
1627017300000|2021-07-23 05:15:00|17643.4|17639.4|17641.4|17637.4|17644.9|17640.9|17633.9|17629.9|779
1627017600000|2021-07-23 05:20:00|17641.9|17637.9|17635.4|17631.4|17646.9|17642.9|17630.4|17626.4|1009
1627017900000|2021-07-23 05:25:00|17634.9|17630.9|17636.9|17632.9|17638.9|17634.9|17630.9|17626.9|843
1627018200000|2021-07-23 05:30:00|17606.8|17602.8|17599.8|17595.8|17611.8|17607.8|17594.8|17590.8|1308
1627018500000|2021-07-23 05:35:00|17600.8|17596.8|17601.8|17597.8|17602.8|17598.8|17597.3|17593.3|662
1627018800000|2021-07-23 05:40:00|17601.3|17597.3|17594.8|17590.8|17602.8|17598.8|17592.8|17588.8|1834
1627019100000|2021-07-23 05:45:00|17601.7|17587.7|17602.1|17588.1|17602.6|17588.6|17601.4|17587.4|8
1627019400000|2021-07-23 05:50:00|17602.6|17588.6|17601.2|17587.2|17602.8|17588.8|17600.5|17586.5|0
1627019700000|2021-07-23 05:55:00|17601.7|17587.7|17603.7|17589.7|17603.7|17589.7|17601.7|17587.7|0
1627020000000|2021-07-23 06:00:00|17602.6|17588.6|17609.1|17595.1|17610.1|17596.1|17598.4|17584.4|0
1627020300000|2021-07-23 06:05:00|17609.6|17595.6|17610.5|17596.5|17615.8|17601.8|17609.3|17595.3|0
1627020600000|2021-07-23 06:10:00|17610.7|17596.7|17610.9|17596.9|17612.3|17598.3|17608|17594|0
1627020900000|2021-07-23 06:15:00|17617.8|17603.8|17622.4|17608.4|17622.4|17608.4|17609.4|17595.4|0
1627021200000|2021-07-23 06:20:00|17622.2|17608.2|17617|17603|17622.4|17608.4|17617|17603|0
1627021500000|2021-07-23 06:25:00|17617.1|17603.1|17619.8|17605.8|17620.3|17606.3|17616.9|17602.9|0
1627021800000|2021-07-23 06:30:00|17619.9|17605.9|17618.9|17604.9|17621.5|17607.5|17617.6|17603.6|0
1627022100000|2021-07-23 06:35:00|17619|17605|17625.2|17611.2|17625.3|17611.3|17618.3|17604.3|0
1627022400000|2021-07-23 06:40:00|17625.1|17611.1|17623|17609|17625.9|17611.9|17621|17607|0
1627022700000|2021-07-23 06:45:00|17623.4|17609.4|17621.9|17607.9|17625.8|17611.8|17621.9|17607.9|0
1627023000000|2021-07-23 06:50:00|17621.8|17607.8|17620.8|17606.8|17622.6|17608.6|17618.3|17604.3|0
1627023300000|2021-07-23 06:55:00|17620.7|17606.7|17617|17603|17621.1|17607.1|17616.3|17602.3|0
1627023600000|2021-07-23 07:00:00|17617.6|17603.6|17593.3|17587.3|17621.7|17607.7|17585.3|17579.3|551
1627023900000|2021-07-23 07:05:00|17593.8|17587.8|17587.8|17581.8|17595.8|17589.8|17584.3|17578.3|270
1627024200000|2021-07-23 07:10:00|17588.8|17582.8|17585.3|17579.3|17592.8|17586.8|17581.8|17575.8|295
1627024500000|2021-07-23 07:15:00|17584.8|17578.8|17572.8|17566.8|17584.8|17578.8|17563.3|17557.3|957
1627024800000|2021-07-23 07:20:00|17573.3|17567.3|17583.8|17577.8|17584.8|17578.8|17572.3|17566.3|530
1627025100000|2021-07-23 07:25:00|17584.8|17578.8|17586.8|17580.8|17588.8|17582.8|17584.3|17578.3|304
1627025400000|2021-07-23 07:30:00|17589.8|17583.8|17590.8|17584.8|17595.8|17589.8|17587.8|17581.8|312
1627025700000|2021-07-23 07:35:00|17591.3|17585.3|17593.3|17587.3|17593.8|17587.8|17587.8|17581.8|135
1627026000000|2021-07-23 07:40:00|17592.8|17586.8|17591.8|17585.8|17596.3|17590.3|17591.8|17585.8|138
1627026300000|2021-07-23 07:45:00|17592.8|17586.8|17600.8|17594.8|17600.8|17594.8|17592.3|17586.3|258
1627026600000|2021-07-23 07:50:00|17601.8|17595.8|17606.3|17600.3|17607.8|17601.8|17600.3|17594.3|312
1627026900000|2021-07-23 07:55:00|17606.8|17600.8|17604.8|17598.8|17606.8|17600.8|17602.8|17596.8|97
1627027200000|2021-07-23 08:00:00|17605.8|17599.8|17605.8|17599.8|17608.8|17602.8|17605.8|17599.8|146
1627027500000|2021-07-23 08:05:00|17604.8|17598.8|17608.3|17602.3|17608.3|17602.3|17600.8|17594.8|138
1627027800000|2021-07-23 08:10:00|17607.8|17601.8|17604.8|17598.8|17610.3|17604.3|17602.8|17596.8|197
1627028100000|2021-07-23 08:15:00|17605.3|17599.3|17603.8|17597.8|17606.8|17600.8|17603.8|17597.8|80
1627028400000|2021-07-23 08:20:00|17603.3|17597.3|17599.8|17593.8|17603.8|17597.8|17598.8|17592.8|152
1627028700000|2021-07-23 08:25:00|17599.3|17593.3|17598.8|17592.8|17599.8|17593.8|17595.8|17589.8|108
1627029000000|2021-07-23 08:30:00|17599.8|17593.8|17606.8|17600.8|17607.8|17601.8|17598.8|17592.8|139
1627029300000|2021-07-23 08:35:00|17607.8|17601.8|17610.8|17604.8|17612.8|17606.8|17605.3|17599.3|223
1627029600000|2021-07-23 08:40:00|17611.3|17605.3|17610.8|17604.8|17611.8|17605.8|17608.8|17602.8|87
1627029900000|2021-07-23 08:45:00|17610.3|17604.3|17612.8|17606.8|17615.8|17609.8|17609.8|17603.8|225
1627030200000|2021-07-23 08:50:00|17612.3|17606.3|17611.8|17605.8|17613.8|17607.8|17611.3|17605.3|71
1627030500000|2021-07-23 08:55:00|17612.3|17606.3|17609.8|17603.8|17612.8|17606.8|17608.8|17602.8|86
1627030800000|2021-07-23 09:00:00|17609.3|17603.3|17613.8|17607.8|17615.3|17609.3|17609.3|17603.3|201
1627031100000|2021-07-23 09:05:00|17613.3|17607.3|17617.8|17611.8|17618.8|17612.8|17613.3|17607.3|179
1627031400000|2021-07-23 09:10:00|17618.8|17612.8|17617.8|17611.8|17620.3|17614.3|17616.8|17610.8|224
1627031700000|2021-07-23 09:15:00|17618.8|17612.8|17617.3|17611.3|17619.8|17613.8|17617.3|17611.3|73
1627032000000|2021-07-23 09:20:00|17617.8|17611.8|17616.8|17610.8|17619.8|17613.8|17615.8|17609.8|84
1627032300000|2021-07-23 09:25:00|17616.3|17610.3|17616.3|17610.3|17617.8|17611.8|17615.8|17609.8|46
1627032600000|2021-07-23 09:30:00|17616.8|17610.8|17618.8|17612.8|17618.8|17612.8|17616.3|17610.3|70
1627032900000|2021-07-23 09:35:00|17619.8|17613.8|17622.8|17616.8|17622.8|17616.8|17619.8|17613.8|160
1627033200000|2021-07-23 09:40:00|17623.8|17617.8|17621.8|17615.8|17623.8|17617.8|17621.8|17615.8|92
1627033500000|2021-07-23 09:45:00|17621.3|17615.3|17625.8|17619.8|17625.8|17619.8|17620.8|17614.8|137
1627033800000|2021-07-23 09:50:00|17626.3|17620.3|17623.8|17617.8|17628.3|17622.3|17621.8|17615.8|270
1627034100000|2021-07-23 09:55:00|17623.3|17617.3|17619.8|17613.8|17624.8|17618.8|17619.8|17613.8|129
1627034400000|2021-07-23 10:00:00|17619.3|17613.3|17618.3|17612.3|17622.3|17616.3|17616.8|17610.8|195
1627034700000|2021-07-23 10:05:00|17618.8|17612.8|17616.8|17610.8|17618.8|17612.8|17615.8|17609.8|173
1627035000000|2021-07-23 10:10:00|17616.3|17610.3|17618.8|17612.8|17620.3|17614.3|17615.8|17609.8|80
1627035300000|2021-07-23 10:15:00|17618.3|17612.3|17618.3|17612.3|17618.8|17612.8|17616.8|17610.8|46
1627035600000|2021-07-23 10:20:00|17617.8|17611.8|17614.8|17608.8|17617.8|17611.8|17613.8|17607.8|138
1627035900000|2021-07-23 10:25:00|17614.3|17608.3|17613.8|17607.8|17618.8|17612.8|17613.8|17607.8|102
1627036200000|2021-07-23 10:30:00|17614.3|17608.3|17608.8|17602.8|17614.8|17608.8|17603.3|17597.3|652
1627036500000|2021-07-23 10:35:00|17608.3|17602.3|17609.8|17603.8|17609.8|17603.8|17606.3|17600.3|134
1627036800000|2021-07-23 10:40:00|17610.8|17604.8|17613.3|17607.3|17614.8|17608.8|17610.8|17604.8|149
1627037100000|2021-07-23 10:45:00|17612.8|17606.8|17609.8|17603.8|17614.3|17608.3|17609.8|17603.8|89
1627037400000|2021-07-23 10:50:00|17610.3|17604.3|17606.3|17600.3|17610.8|17604.8|17603.8|17597.8|195
1627037700000|2021-07-23 10:55:00|17606.8|17600.8|17608.8|17602.8|17608.8|17602.8|17602.3|17596.3|164
1627038000000|2021-07-23 11:00:00|17607.8|17601.8|17602.8|17596.8|17607.8|17601.8|17602.8|17596.8|62
1627038300000|2021-07-23 11:05:00|17602.3|17596.3|17602.3|17596.3|17604.3|17598.3|17597.8|17591.8|244
1627038600000|2021-07-23 11:10:00|17602.8|17596.8|17603.8|17597.8|17605.3|17599.3|17600.8|17594.8|74
1627038900000|2021-07-23 11:15:00|17603.3|17597.3|17608.8|17602.8|17610.3|17604.3|17601.3|17595.3|110
1627039200000|2021-07-23 11:20:00|17607.8|17601.8|17604.3|17598.3|17610.3|17604.3|17604.3|17598.3|119
1627039500000|2021-07-23 11:25:00|17604.8|17598.8|17600.8|17594.8|17605.8|17599.8|17600.8|17594.8|76
1627039800000|2021-07-23 11:30:00|17601.3|17595.3|17599.3|17593.3|17602.3|17596.3|17595.8|17589.8|240
1627040100000|2021-07-23 11:35:00|17598.8|17592.8|17602.8|17596.8|17604.8|17598.8|17597.8|17591.8|111
1627040400000|2021-07-23 11:40:00|17602.3|17596.3|17601.8|17595.8|17603.8|17597.8|17600.3|17594.3|66
1627040700000|2021-07-23 11:45:00|17601.3|17595.3|17603.3|17597.3|17603.3|17597.3|17600.3|17594.3|48
1627041000000|2021-07-23 11:50:00|17603.8|17597.8|17613.8|17607.8|17613.8|17607.8|17603.3|17597.3|169
1627041300000|2021-07-23 11:55:00|17612.8|17606.8|17613.8|17607.8|17613.8|17607.8|17611.8|17605.8|120
1627041600000|2021-07-23 12:00:00|17614.3|17608.3|17617.8|17611.8|17621.8|17615.8|17614.3|17608.3|364
1627041900000|2021-07-23 12:05:00|17618.8|17612.8|17613.8|17607.8|17618.8|17612.8|17613.8|17607.8|103
1627042200000|2021-07-23 12:10:00|17614.3|17608.3|17617.8|17611.8|17617.8|17611.8|17613.8|17607.8|75
1627042500000|2021-07-23 12:15:00|17617.3|17611.3|17618.3|17612.3|17618.3|17612.3|17615.8|17609.8|66
1627042800000|2021-07-23 12:20:00|17618.8|17612.8|17616.8|17610.8|17619.8|17613.8|17615.8|17609.8|83
1627043100000|2021-07-23 12:25:00|17617.3|17611.3|17617.8|17611.8|17617.8|17611.8|17614.8|17608.8|82
1627043400000|2021-07-23 12:30:00|17617.3|17611.3|17615.8|17609.8|17621.8|17615.8|17615.8|17609.8|148
1627043700000|2021-07-23 12:35:00|17616.3|17610.3|17612.8|17606.8|17616.3|17610.3|17611.8|17605.8|112
1627044000000|2021-07-23 12:40:00|17613.3|17607.3|17609.8|17603.8|17614.3|17608.3|17607.8|17601.8|170
1627044300000|2021-07-23 12:45:00|17610.3|17604.3|17606.8|17600.8|17613.8|17607.8|17606.8|17600.8|106
1627044600000|2021-07-23 12:50:00|17605.3|17599.3|17606.8|17600.8|17609.3|17603.3|17603.8|17597.8|160
1627044900000|2021-07-23 12:55:00|17605.8|17599.8|17608.8|17602.8|17609.8|17603.8|17605.8|17599.8|71
1627045200000|2021-07-23 13:00:00|17607.8|17601.8|17612.8|17606.8|17612.8|17606.8|17605.8|17599.8|121
1627045500000|2021-07-23 13:05:00|17612.3|17606.3|17614.8|17608.8|17615.8|17609.8|17611.8|17605.8|137
1627045800000|2021-07-23 13:10:00|17615.3|17609.3|17614.8|17608.8|17617.8|17611.8|17613.8|17607.8|85
1627046100000|2021-07-23 13:15:00|17616.3|17610.3|17613.3|17607.3|17617.8|17611.8|17613.3|17607.3|74
1627046400000|2021-07-23 13:20:00|17612.8|17606.8|17614.8|17608.8|17614.8|17608.8|17610.8|17604.8|56
1627046700000|2021-07-23 13:25:00|17615.8|17609.8|17616.3|17610.3|17617.8|17611.8|17613.8|17607.8|60
1627047000000|2021-07-23 13:30:00|17616.8|17610.8|17599.8|17593.8|17617.8|17611.8|17597.8|17591.8|739
1627047300000|2021-07-23 13:35:00|17600.3|17594.3|17597.3|17591.3|17603.8|17597.8|17593.8|17587.8|765
1627047600000|2021-07-23 13:40:00|17598.3|17592.3|17598.8|17592.8|17600.8|17594.8|17588.8|17582.8|495
1627047900000|2021-07-23 13:45:00|17598.3|17592.3|17595.8|17589.8|17601.3|17595.3|17595.8|17589.8|312
1627048200000|2021-07-23 13:50:00|17594.8|17588.8|17584.8|17578.8|17594.8|17588.8|17582.8|17576.8|733
1627048500000|2021-07-23 13:55:00|17584.3|17578.3|17584.8|17578.8|17588.8|17582.8|17579.8|17573.8|540
1627048800000|2021-07-23 14:00:00|17583.8|17577.8|17593.8|17587.8|17594.8|17588.8|17583.8|17577.8|500
1627049100000|2021-07-23 14:05:00|17594.3|17588.3|17596.8|17590.8|17596.8|17590.8|17591.8|17585.8|292
1627049400000|2021-07-23 14:10:00|17596.3|17590.3|17588.8|17582.8|17596.3|17590.3|17581.8|17575.8|286
1627049700000|2021-07-23 14:15:00|17588.3|17582.3|17588.8|17582.8|17592.8|17586.8|17587.8|17581.8|285
1627050000000|2021-07-23 14:20:00|17589.3|17583.3|17582.8|17576.8|17592.8|17586.8|17582.8|17576.8|246
1627050300000|2021-07-23 14:25:00|17583.8|17577.8|17586.8|17580.8|17588.8|17582.8|17580.8|17574.8|254
1627050600000|2021-07-23 14:30:00|17587.3|17581.3|17586.3|17580.3|17590.3|17584.3|17584.8|17578.8|191
1627050900000|2021-07-23 14:35:00|17586.8|17580.8|17598.8|17592.8|17601.3|17595.3|17584.8|17578.8|457
1627051200000|2021-07-23 14:40:00|17598.3|17592.3|17599.8|17593.8|17604.8|17598.8|17598.3|17592.3|384
1627051500000|2021-07-23 14:45:00|17599.3|17593.3|17600.8|17594.8|17600.8|17594.8|17595.8|17589.8|209
1627051800000|2021-07-23 14:50:00|17601.8|17595.8|17611.8|17605.8|17613.8|17607.8|17600.8|17594.8|453
1627052100000|2021-07-23 14:55:00|17610.8|17604.8|17610.3|17604.3|17611.3|17605.3|17607.8|17601.8|213
1627052400000|2021-07-23 15:00:00|17609.8|17603.8|17613.8|17607.8|17614.8|17608.8|17609.8|17603.8|249
1627052700000|2021-07-23 15:05:00|17613.3|17607.3|17606.8|17600.8|17613.8|17607.8|17606.3|17600.3|163
1627053000000|2021-07-23 15:10:00|17606.3|17600.3|17609.3|17603.3|17609.8|17603.8|17602.8|17596.8|171
1627053300000|2021-07-23 15:15:00|17609.8|17603.8|17618.3|17612.3|17618.8|17612.8|17609.3|17603.3|321
1627053600000|2021-07-23 15:20:00|17618.8|17612.8|17628.3|17622.3|17630.3|17624.3|17618.8|17612.8|738
1627053900000|2021-07-23 15:25:00|17628.8|17622.8|17635.8|17629.8|17639.8|17633.8|17628.8|17622.8|754
1627054200000|2021-07-23 15:30:00|17636.8|17630.8|17632.8|17626.8|17643.8|17637.8|17632.8|17626.8|547
1627054500000|2021-07-23 15:35:00|17634.3|17628.3|17635.8|17629.8|17636.8|17630.8|17633.8|17627.8|251
1627054800000|2021-07-23 15:40:00|17636.3|17630.3|17627.8|17621.8|17637.8|17631.8|17627.3|17621.3|369
1627055100000|2021-07-23 15:45:00|17627.3|17621.3|17635.3|17629.3|17635.3|17629.3|17625.8|17619.8|303
1627055400000|2021-07-23 15:50:00|17634.8|17628.8|17629.3|17623.3|17636.8|17630.8|17627.8|17621.8|155
1627055700000|2021-07-23 15:55:00|17629.8|17623.8|17623.3|17617.3|17633.8|17627.8|17623.3|17617.3|225
1627056000000|2021-07-23 16:00:00|17625.3|17619.3|17626.3|17620.3|17628.8|17622.8|17622.8|17616.8|267
1627056300000|2021-07-23 16:05:00|17625.8|17619.8|17618.8|17612.8|17626.3|17620.3|17617.8|17611.8|377
1627056600000|2021-07-23 16:10:00|17619.3|17613.3|17627.8|17621.8|17629.8|17623.8|17618.8|17612.8|157
1627056900000|2021-07-23 16:15:00|17628.3|17622.3|17631.8|17625.8|17633.8|17627.8|17626.8|17620.8|122
1627057200000|2021-07-23 16:20:00|17632.3|17626.3|17633.8|17627.8|17636.8|17630.8|17631.3|17625.3|166
1627057500000|2021-07-23 16:25:00|17634.8|17628.8|17628.8|17622.8|17634.8|17628.8|17627.8|17621.8|131
1627057800000|2021-07-23 16:30:00|17628.3|17622.3|17627.3|17621.3|17631.8|17625.8|17626.8|17620.8|115
1627058100000|2021-07-23 16:35:00|17627.8|17621.8|17623.3|17617.3|17628.3|17622.3|17620.8|17614.8|131
1627058400000|2021-07-23 16:40:00|17622.8|17616.8|17630.8|17624.8|17630.8|17624.8|17622.8|17616.8|113
1627058700000|2021-07-23 16:45:00|17631.3|17625.3|17632.8|17626.8|17634.8|17628.8|17627.8|17621.8|185
1627059000000|2021-07-23 16:50:00|17633.3|17627.3|17627.8|17621.8|17634.3|17628.3|17627.8|17621.8|65
1627059300000|2021-07-23 16:55:00|17628.8|17622.8|17633.8|17627.8|17634.8|17628.8|17625.8|17619.8|54
1627059600000|2021-07-23 17:00:00|17634.8|17628.8|17653.3|17647.3|17657.3|17651.3|17634.8|17628.8|1292
1627059900000|2021-07-23 17:05:00|17652.8|17646.8|17653.8|17647.8|17659.8|17653.8|17651.8|17645.8|270
1627060200000|2021-07-23 17:10:00|17654.8|17648.8|17657.8|17651.8|17657.8|17651.8|17653.8|17647.8|68
1627060500000|2021-07-23 17:15:00|17658.8|17652.8|17660.8|17654.8|17663.8|17657.8|17658.8|17652.8|351
1627060800000|2021-07-23 17:20:00|17661.8|17655.8|17657.8|17651.8|17663.8|17657.8|17657.3|17651.3|157
1627061100000|2021-07-23 17:25:00|17658.8|17652.8|17655.8|17649.8|17660.3|17654.3|17655.8|17649.8|124
1627061400000|2021-07-23 17:30:00|17654.8|17648.8|17658.8|17652.8|17658.8|17652.8|17651.8|17645.8|220
1627061700000|2021-07-23 17:35:00|17658.3|17652.3|17659.8|17653.8|17660.3|17654.3|17652.8|17646.8|101
1627062000000|2021-07-23 17:40:00|17659.3|17653.3|17660.3|17654.3|17660.3|17654.3|17655.3|17649.3|97
1627062300000|2021-07-23 17:45:00|17659.3|17653.3|17662.8|17656.8|17665.8|17659.8|17657.8|17651.8|288
1627062600000|2021-07-23 17:50:00|17663.3|17657.3|17658.3|17652.3|17664.8|17658.8|17656.8|17650.8|96
1627062900000|2021-07-23 17:55:00|17658.8|17652.8|17657.3|17651.3|17660.3|17654.3|17657.3|17651.3|59
1627063200000|2021-07-23 18:00:00|17658.3|17652.3|17653.8|17647.8|17659.3|17653.3|17650.8|17644.8|182
1627063500000|2021-07-23 18:05:00|17654.3|17648.3|17662.3|17656.3|17662.8|17656.8|17650.8|17644.8|85
1627063800000|2021-07-23 18:10:00|17661.8|17655.8|17659.3|17653.3|17668.3|17662.3|17659.3|17653.3|242
1627064100000|2021-07-23 18:15:00|17658.8|17652.8|17663.3|17657.3|17665.3|17659.3|17658.8|17652.8|64
1627064400000|2021-07-23 18:20:00|17662.8|17656.8|17662.8|17656.8|17668.8|17662.8|17661.8|17655.8|137
1627064700000|2021-07-23 18:25:00|17663.8|17657.8|17658.3|17652.3|17663.8|17657.8|17655.8|17649.8|61
1627065000000|2021-07-23 18:30:00|17658.8|17652.8|17652.8|17646.8|17661.3|17655.3|17652.8|17646.8|111
1627065300000|2021-07-23 18:35:00|17653.3|17647.3|17658.8|17652.8|17660.8|17654.8|17650.8|17644.8|124
1627065600000|2021-07-23 18:40:00|17657.8|17651.8|17657.8|17651.8|17657.8|17651.8|17653.8|17647.8|39
1627065900000|2021-07-23 18:45:00|17657.3|17651.3|17654.8|17648.8|17658.3|17652.3|17652.8|17646.8|30
1627066200000|2021-07-23 18:50:00|17655.8|17649.8|17655.8|17649.8|17657.8|17651.8|17654.8|17648.8|35
1627066500000|2021-07-23 18:55:00|17655.3|17649.3|17661.3|17655.3|17661.3|17655.3|17654.3|17648.3|60
1627066800000|2021-07-23 19:00:00|17660.3|17654.3|17656.8|17650.8|17661.3|17655.3|17652.8|17646.8|73
1627067100000|2021-07-23 19:05:00|17657.3|17651.3|17656.8|17650.8|17658.8|17652.8|17655.3|17649.3|33
1627067400000|2021-07-23 19:10:00|17657.3|17651.3|17652.3|17646.3|17658.3|17652.3|17652.3|17646.3|54
1627067700000|2021-07-23 19:15:00|17651.8|17645.8|17650.3|17644.3|17651.8|17645.8|17645.8|17639.8|244
1627068000000|2021-07-23 19:20:00|17649.3|17643.3|17653.3|17647.3|17653.8|17647.8|17647.8|17641.8|100
1627068300000|2021-07-23 19:25:00|17652.8|17646.8|17658.8|17652.8|17660.8|17654.8|17650.3|17644.3|70
1627068600000|2021-07-23 19:30:00|17657.8|17651.8|17662.8|17656.8|17662.8|17656.8|17657.3|17651.3|146
1627068900000|2021-07-23 19:35:00|17662.3|17656.3|17671.3|17665.3|17674.8|17668.8|17662.3|17656.3|403
1627069200000|2021-07-23 19:40:00|17671.8|17665.8|17670.8|17664.8|17675.3|17669.3|17669.8|17663.8|140
1627069500000|2021-07-23 19:45:00|17670.3|17664.3|17672.3|17666.3|17673.3|17667.3|17669.8|17663.8|101
1627069800000|2021-07-23 19:50:00|17672.8|17666.8|17672.3|17666.3|17675.3|17669.3|17671.3|17665.3|78
1627070100000|2021-07-23 19:55:00|17671.8|17665.8|17669.3|17663.3|17672.3|17666.3|17664.8|17658.8|141
1627070400000|2021-07-23 20:00:00|17669.8|17663.8|17671.3|17665.3|17673.3|17667.3|17669.3|17663.3|99
1627070700000|2021-07-23 20:05:00|17671.8|17665.8|17672.3|17666.3|17672.3|17666.3|17671.3|17665.3|42
1627071000000|2021-07-23 20:10:00|17670.8|17664.8|17671.8|17665.8|17673.8|17667.8|17670.8|17664.8|47
1627071300000|2021-07-23 20:15:00|17672.8|17666.8|17673.3|17667.3|17673.3|17667.3|17671.8|17665.8|39
1627071600000|2021-07-23 20:20:00|17672.8|17666.8|17669.8|17663.8|17673.3|17667.3|17668.8|17662.8|117
1627071900000|2021-07-23 20:25:00|17670.3|17664.3|17668.3|17662.3|17672.8|17666.8|17666.8|17660.8|84
1627072200000|2021-07-23 20:30:00|17668.8|17662.8|17667.8|17661.8|17670.3|17664.3|17666.8|17660.8|70
1627072500000|2021-07-23 20:35:00|17667.3|17661.3|17669.3|17663.3|17669.3|17663.3|17667.3|17661.3|47
1627072800000|2021-07-23 20:40:00|17668.8|17662.8|17668.8|17662.8|17670.8|17664.8|17668.8|17662.8|68
1627073100000|2021-07-23 20:45:00|17667.3|17661.3|17666.8|17660.8|17667.8|17661.8|17665.3|17659.3|119
1627073400000|2021-07-23 20:50:00|17667.3|17661.3|17665.3|17659.3|17667.8|17661.8|17664.3|17658.3|151
1627073700000|2021-07-23 20:55:00|17666.3|17660.3|17667.8|17661.8|17668.8|17662.8|17664.3|17658.3|156
1627250400000|2021-07-25 22:00:00|17681.7|17667.7|17677.5|17663.5|17681.7|17667.7|17677.5|17663.5|0
1627250700000|2021-07-25 22:05:00|17677.8|17663.8|17682.2|17668.2|17687|17673|17677.8|17663.8|0
1627251000000|2021-07-25 22:10:00|17682.9|17668.9|17685.6|17671.6|17686.3|17672.3|17682.2|17668.2|0
1627251300000|2021-07-25 22:15:00|17686|17672|17684.9|17670.9|17686|17672|17682.9|17668.9|0
1627251600000|2021-07-25 22:20:00|17684.6|17670.6|17684.9|17670.9|17686.7|17672.7|17684.2|17670.2|0
1627251900000|2021-07-25 22:25:00|17684.6|17670.6|17684.2|17670.2|17685.6|17671.6|17684.2|17670.2|0
1627252200000|2021-07-25 22:30:00|17683.5|17669.5|17682.9|17668.9|17683.9|17669.9|17682.5|17668.5|0
1627252500000|2021-07-25 22:35:00|17682.5|17668.5|17682.9|17668.9|17683.5|17669.5|17682.2|17668.2|0
1627252800000|2021-07-25 22:40:00|17683.2|17669.2|17688.4|17674.4|17688.4|17674.4|17682.9|17668.9|0
1627253100000|2021-07-25 22:45:00|17688.1|17674.1|17687.7|17673.7|17688.4|17674.4|17686.3|17672.3|0
1627253400000|2021-07-25 22:50:00|17688.4|17674.4|17687.5|17673.5|17688.4|17674.4|17686.1|17672.1|0
1627253700000|2021-07-25 22:55:00|17686.8|17672.8|17686.1|17672.1|17686.8|17672.8|17685.5|17671.5|0
1627254000000|2021-07-25 23:00:00|17686.8|17672.8|17686.1|17672.1|17686.8|17672.8|17685.5|17671.5|0
1627254300000|2021-07-25 23:05:00|17686.5|17672.5|17687.2|17673.2|17688.3|17674.3|17686.1|17672.1|0
1627254600000|2021-07-25 23:10:00|17686.9|17672.9|17686.9|17672.9|17687.6|17673.6|17685.5|17671.5|0
1627254900000|2021-07-25 23:15:00|17687.6|17673.6|17689|17675|17690|17676|17686.9|17672.9|0
1627255200000|2021-07-25 23:20:00|17688.6|17674.6|17688.3|17674.3|17691.4|17677.4|17687.6|17673.6|0
1627255500000|2021-07-25 23:25:00|17689|17675|17691|17677|17691|17677|17688.3|17674.3|0
1627255800000|2021-07-25 23:30:00|17690.7|17676.7|17688.3|17674.3|17691|17677|17687.6|17673.6|0
1627256100000|2021-07-25 23:35:00|17687.9|17673.9|17693.7|17679.7|17694.8|17680.8|17687.9|17673.9|0
1627256400000|2021-07-25 23:40:00|17693.4|17679.4|17689|17675|17693.7|17679.7|17689|17675|0
1627256700000|2021-07-25 23:45:00|17689.4|17675.4|17684.8|17670.8|17689.7|17675.7|17684.8|17670.8|0
1627257000000|2021-07-25 23:50:00|17685.2|17671.2|17688.6|17674.6|17690.7|17676.7|17684.8|17670.8|0
1627257300000|2021-07-25 23:55:00|17688.9|17674.9|17688.6|17674.6|17692.1|17678.1|17688.6|17674.6|0
1627257600000|2021-07-26 00:00:00|17687.9|17673.9|17681.8|17667.8|17691|17677|17679.1|17665.1|0
1627257900000|2021-07-26 00:05:00|17681.4|17667.4|17680|17666|17681.8|17667.8|17677.9|17663.9|0
1627258200000|2021-07-26 00:10:00|17680.3|17666.3|17681.4|17667.4|17682.7|17668.7|17679.6|17665.6|0
1627258500000|2021-07-26 00:15:00|17681.7|17667.7|17669.1|17655.1|17682.7|17668.7|17665.2|17651.2|0
1627258800000|2021-07-26 00:20:00|17668.7|17654.7|17662.1|17648.1|17668.7|17654.7|17658.4|17644.4|0
1627259100000|2021-07-26 00:25:00|17662.6|17648.6|17658|17644|17666.7|17652.7|17658|17644|0
1627259400000|2021-07-26 00:30:00|17658.4|17644.4|17663|17649|17664.7|17650.7|17658|17644|0
1627259700000|2021-07-26 00:35:00|17663.3|17649.3|17662.5|17648.5|17667.2|17653.2|17658.9|17644.9|0
1627260000000|2021-07-26 00:40:00|17663|17649|17664.8|17650.8|17665.5|17651.5|17655.2|17641.2|0
1627260300000|2021-07-26 00:45:00|17662.8|17658.8|17631.8|17627.8|17664.8|17660.8|17629.3|17625.3|3658
1627260600000|2021-07-26 00:50:00|17630.8|17626.8|17628.8|17624.8|17635.8|17631.8|17623.8|17619.8|1114
1627260900000|2021-07-26 00:55:00|17627.8|17623.8|17644.3|17640.3|17645.8|17641.8|17626.8|17622.8|1207
1627261200000|2021-07-26 01:00:00|17643.3|17639.3|17628.3|17624.3|17655.3|17651.3|17627.3|17623.3|3622
1627261500000|2021-07-26 01:05:00|17625.8|17621.8|17632.8|17628.8|17634.8|17630.8|17621.3|17617.3|2686
1627261800000|2021-07-26 01:10:00|17633.3|17629.3|17601.8|17597.8|17634.8|17630.8|17598.8|17594.8|3115
1627262100000|2021-07-26 01:15:00|17602.3|17598.3|17631.3|17627.3|17632.3|17628.3|17600.3|17596.3|2624
1627262400000|2021-07-26 01:20:00|17630.8|17626.8|17637.8|17633.8|17642.8|17638.8|17627.8|17623.8|2056
1627262700000|2021-07-26 01:25:00|17638.3|17634.3|17617.8|17613.8|17639.8|17635.8|17615.3|17611.3|1626
1627263000000|2021-07-26 01:30:00|17618.3|17614.3|17610.3|17606.3|17618.3|17614.3|17588.3|17584.3|3936
1627263300000|2021-07-26 01:35:00|17609.8|17605.8|17598.8|17594.8|17609.8|17605.8|17588.8|17584.8|1469
1627263600000|2021-07-26 01:40:00|17599.3|17595.3|17599.8|17595.8|17604.3|17600.3|17587.3|17583.3|1794
1627263900000|2021-07-26 01:45:00|17598.3|17594.3|17618.8|17614.8|17618.8|17614.8|17596.3|17592.3|2140
1627264200000|2021-07-26 01:50:00|17618.3|17614.3|17603.1|17599.1|17625.3|17621.3|17601.6|17597.6|1796
1627264500000|2021-07-26 01:55:00|17602.6|17598.6|17551.6|17547.6|17604.1|17600.1|17545.1|17541.1|5876
1627264800000|2021-07-26 02:00:00|17551.1|17547.1|17556.6|17552.6|17569.1|17565.1|17541.6|17537.6|3006
1627265100000|2021-07-26 02:05:00|17556.1|17552.1|17556.1|17552.1|17571.1|17567.1|17553.1|17549.1|1554
1627265400000|2021-07-26 02:10:00|17555.6|17551.6|17525.6|17521.6|17559.1|17555.1|17506.1|17502.1|5441
1627265700000|2021-07-26 02:15:00|17525.1|17521.1|17505.6|17501.6|17526.1|17522.1|17496.6|17492.6|3253
1627266000000|2021-07-26 02:20:00|17507.6|17503.6|17520.6|17516.6|17522.6|17518.6|17504.1|17500.1|1633
1627266300000|2021-07-26 02:25:00|17520.1|17516.1|17526.1|17522.1|17533.6|17529.6|17509.6|17505.6|1427
1627266600000|2021-07-26 02:30:00|17525.6|17521.6|17505.1|17501.1|17525.6|17521.6|17500.1|17496.1|1653
1627266900000|2021-07-26 02:35:00|17504.6|17500.6|17519.6|17515.6|17532.1|17528.1|17501.1|17497.1|1296
1627267200000|2021-07-26 02:40:00|17518.6|17514.6|17515.6|17511.6|17535.1|17531.1|17510.1|17506.1|1396
1627267500000|2021-07-26 02:45:00|17517.1|17513.1|17492.6|17488.6|17530.1|17526.1|17482.1|17478.1|2962
1627267800000|2021-07-26 02:50:00|17491.6|17487.6|17475.1|17471.1|17498.1|17494.1|17474.1|17470.1|2843
1627268100000|2021-07-26 02:55:00|17476.1|17472.1|17473.6|17469.6|17484.1|17480.1|17470.6|17466.6|1424
1627268400000|2021-07-26 03:00:00|17474.6|17470.6|17479.6|17475.6|17480.6|17476.6|17465.6|17461.6|1701
1627268700000|2021-07-26 03:05:00|17481.1|17477.1|17482.6|17478.6|17483.1|17479.1|17462.1|17458.1|1582
1627269000000|2021-07-26 03:10:00|17481.6|17477.6|17486.1|17482.1|17487.1|17483.1|17470.1|17466.1|1025
1627269300000|2021-07-26 03:15:00|17486.6|17482.6|17500.6|17496.6|17507.6|17503.6|17482.6|17478.6|1905
1627269600000|2021-07-26 03:20:00|17500.1|17496.1|17501.6|17497.6|17503.6|17499.6|17488.6|17484.6|898
1627269900000|2021-07-26 03:25:00|17502.6|17498.6|17493.6|17489.6|17506.1|17502.1|17485.1|17481.1|701
1627270200000|2021-07-26 03:30:00|17494.1|17490.1|17485.1|17481.1|17496.6|17492.6|17472.1|17468.1|1221
1627270500000|2021-07-26 03:35:00|17486.1|17482.1|17472.1|17468.1|17486.1|17482.1|17459.6|17455.6|1659
1627270800000|2021-07-26 03:40:00|17471.1|17467.1|17471.6|17467.6|17482.1|17478.1|17466.1|17462.1|864
1627271100000|2021-07-26 03:45:00|17469.1|17465.1|17471.1|17467.1|17481.1|17477.1|17466.6|17462.6|733
1627271400000|2021-07-26 03:50:00|17471.6|17467.6|17469.1|17465.1|17484.1|17480.1|17468.1|17464.1|859
1627271700000|2021-07-26 03:55:00|17468.6|17464.6|17490.6|17486.6|17493.6|17489.6|17467.1|17463.1|1046
1627272000000|2021-07-26 04:00:00|17491.6|17487.6|17478.6|17474.6|17493.1|17489.1|17474.1|17470.1|676
1627272300000|2021-07-26 04:05:00|17477.6|17473.6|17486.1|17482.1|17487.1|17483.1|17470.1|17466.1|425
1627272600000|2021-07-26 04:10:00|17486.6|17482.6|17496.1|17492.1|17498.6|17494.6|17485.6|17481.6|999
1627272900000|2021-07-26 04:15:00|17496.6|17492.6|17503.1|17499.1|17513.1|17509.1|17494.1|17490.1|1320
1627273200000|2021-07-26 04:20:00|17502.6|17498.6|17498.1|17494.1|17505.1|17501.1|17491.1|17487.1|614
1627273500000|2021-07-26 04:25:00|17499.1|17495.1|17470.6|17466.6|17499.1|17495.1|17468.6|17464.6|1556
1627273800000|2021-07-26 04:30:00|17470.1|17466.1|17478.6|17474.6|17479.1|17475.1|17465.1|17461.1|1202
1627274100000|2021-07-26 04:35:00|17478.1|17474.1|17481.6|17477.6|17489.1|17485.1|17473.6|17469.6|638
1627274400000|2021-07-26 04:40:00|17480.6|17476.6|17474.6|17470.6|17481.1|17477.1|17471.1|17467.1|496
1627274700000|2021-07-26 04:45:00|17474.1|17470.1|17476.1|17472.1|17477.1|17473.1|17465.1|17461.1|838
1627275000000|2021-07-26 04:50:00|17478.1|17474.1|17485.6|17481.6|17486.1|17482.1|17470.6|17466.6|631
1627275300000|2021-07-26 04:55:00|17485.1|17481.1|17478.6|17474.6|17486.1|17482.1|17473.1|17469.1|503
1627275600000|2021-07-26 05:00:00|17479.1|17475.1|17462.6|17458.6|17485.1|17481.1|17461.1|17457.1|1192
1627275900000|2021-07-26 05:05:00|17462.1|17458.1|17450.1|17446.1|17464.6|17460.6|17444.6|17440.6|2274
1627276200000|2021-07-26 05:10:00|17450.6|17446.6|17432.6|17428.6|17450.6|17446.6|17431.1|17427.1|1679
1627276500000|2021-07-26 05:15:00|17433.1|17429.1|17433.6|17429.6|17445.1|17441.1|17431.6|17427.6|1448
1627276800000|2021-07-26 05:20:00|17434.1|17430.1|17441.6|17437.6|17442.1|17438.1|17431.1|17427.1|985
1627277100000|2021-07-26 05:25:00|17442.1|17438.1|17432.1|17428.1|17445.1|17441.1|17426.1|17422.1|1605
1627277400000|2021-07-26 05:30:00|17423.3|17419.3|17415.8|17411.8|17425.3|17421.3|17391.8|17387.8|3617
1627277700000|2021-07-26 05:35:00|17415.3|17411.3|17393.3|17389.3|17415.8|17411.8|17392.8|17388.8|2082
1627278000000|2021-07-26 05:40:00|17392.8|17388.8|17383.3|17379.3|17394.3|17390.3|17379.8|17375.8|2998
1627278300000|2021-07-26 05:45:00|17388.7|17374.7|17383.9|17369.9|17392.4|17378.4|17383.1|17369.1|3
1627278600000|2021-07-26 05:50:00|17384.4|17370.4|17389.7|17375.7|17390.1|17376.1|17383|17369|0
1627278900000|2021-07-26 05:55:00|17389.9|17375.9|17395.6|17381.6|17395.6|17381.6|17388.3|17374.3|0
1627279200000|2021-07-26 06:00:00|17394.6|17380.6|17402.6|17388.6|17404.4|17390.4|17389|17375|0
1627279500000|2021-07-26 06:05:00|17402.8|17388.8|17395.9|17381.9|17404|17390|17394|17380|0
1627279800000|2021-07-26 06:10:00|17396.1|17382.1|17402.9|17388.9|17405|17391|17391.4|17377.4|0
1627280100000|2021-07-26 06:15:00|17407.7|17393.7|17402.2|17388.2|17413.8|17399.8|17400|17386|0
1627280400000|2021-07-26 06:20:00|17401.8|17387.8|17401.5|17387.5|17405.2|17391.2|17401.1|17387.1|0
1627280700000|2021-07-26 06:25:00|17401.4|17387.4|17408.5|17394.5|17408.9|17394.9|17398.6|17384.6|0
1627281000000|2021-07-26 06:30:00|17408.8|17394.8|17421|17407|17422.1|17408.1|17407.8|17393.8|0
1627281300000|2021-07-26 06:35:00|17424.5|17410.5|17425.5|17411.5|17425.5|17411.5|17417.2|17403.2|0
1627281600000|2021-07-26 06:40:00|17425.3|17411.3|17415.2|17401.2|17429.9|17415.9|17415.2|17401.2|0
1627281900000|2021-07-26 06:45:00|17414.9|17400.9|17408.8|17394.8|17415.2|17401.2|17402.1|17388.1|0
1627282200000|2021-07-26 06:50:00|17408.7|17394.7|17409.9|17395.9|17410.6|17396.6|17400.6|17386.6|0
1627282500000|2021-07-26 06:55:00|17410|17396|17418.7|17404.7|17419.1|17405.1|17404.2|17390.2|0
1627282800000|2021-07-26 07:00:00|17418.4|17404.4|17412.3|17406.3|17418.4|17412.3|17395.8|17389.8|1138
1627283100000|2021-07-26 07:05:00|17411.3|17405.3|17412.8|17406.8|17417.3|17411.3|17408.3|17402.3|366
1627283400000|2021-07-26 07:10:00|17411.3|17405.3|17405.3|17399.3|17411.3|17405.3|17403.3|17397.3|347
1627283700000|2021-07-26 07:15:00|17405.8|17399.8|17414.8|17408.8|17421.8|17415.8|17402.3|17396.3|761
1627284000000|2021-07-26 07:20:00|17414.3|17408.3|17413.3|17407.3|17416.8|17410.8|17408.3|17402.3|225
1627284300000|2021-07-26 07:25:00|17412.3|17406.3|17411.8|17405.8|17417.3|17411.3|17410.3|17404.3|150
1627284600000|2021-07-26 07:30:00|17411.3|17405.3|17414.8|17408.8|17418.3|17412.3|17409.8|17403.8|204
1627284900000|2021-07-26 07:35:00|17415.3|17409.3|17405.8|17399.8|17415.3|17409.3|17403.8|17397.8|208
1627285200000|2021-07-26 07:40:00|17405.3|17399.3|17369.3|17363.3|17405.8|17399.8|17367.8|17361.8|952
1627285500000|2021-07-26 07:45:00|17369.8|17363.8|17367.8|17361.8|17376.3|17370.3|17361.3|17355.3|708
1627285800000|2021-07-26 07:50:00|17368.3|17362.3|17389.8|17383.8|17389.8|17383.8|17368.3|17362.3|503
1627286100000|2021-07-26 07:55:00|17388.8|17382.8|17378.8|17372.8|17389.8|17383.8|17377.3|17371.3|363
1627286400000|2021-07-26 08:00:00|17378.3|17372.3|17358.8|17352.8|17378.8|17372.8|17354.8|17348.8|771
1627286700000|2021-07-26 08:05:00|17359.3|17353.3|17348.3|17342.3|17361.3|17355.3|17346.8|17340.8|771
1627287000000|2021-07-26 08:10:00|17349.3|17343.3|17343.3|17337.3|17354.8|17348.8|17337.8|17331.8|625
1627287300000|2021-07-26 08:15:00|17342.3|17336.3|17341.3|17335.3|17343.3|17337.3|17334.8|17328.8|497
1627287600000|2021-07-26 08:20:00|17340.8|17334.8|17328.8|17322.8|17341.8|17335.8|17326.8|17320.8|684
1627287900000|2021-07-26 08:25:00|17328.3|17322.3|17333.3|17327.3|17335.3|17329.3|17320.8|17314.8|701
1627288200000|2021-07-26 08:30:00|17331.3|17325.3|17346.3|17340.3|17346.3|17340.3|17330.3|17324.3|491
1627288500000|2021-07-26 08:35:00|17345.8|17339.8|17343.3|17337.3|17347.8|17341.8|17337.3|17331.3|374
1627288800000|2021-07-26 08:40:00|17342.8|17336.8|17347.3|17341.3|17348.3|17342.3|17338.3|17332.3|250
1627289100000|2021-07-26 08:45:00|17346.3|17340.3|17350.8|17344.8|17357.8|17351.8|17346.3|17340.3|557
1627289400000|2021-07-26 08:50:00|17351.3|17345.3|17344.3|17338.3|17354.3|17348.3|17343.3|17337.3|150
1627289700000|2021-07-26 08:55:00|17344.8|17338.8|17348.3|17342.3|17351.3|17345.3|17337.3|17331.3|372
1627290000000|2021-07-26 09:00:00|17348.8|17342.8|17349.3|17343.3|17358.3|17352.3|17344.3|17338.3|221
1627290300000|2021-07-26 09:05:00|17350.3|17344.3|17368.8|17362.8|17369.8|17363.8|17350.3|17344.3|574
1627290600000|2021-07-26 09:10:00|17366.8|17360.8|17363.3|17357.3|17368.8|17362.8|17361.3|17355.3|249
1627290900000|2021-07-26 09:15:00|17364.8|17358.8|17369.3|17363.3|17374.8|17368.8|17364.8|17358.8|417
1627291200000|2021-07-26 09:20:00|17368.8|17362.8|17372.8|17366.8|17373.3|17367.3|17364.3|17358.3|152
1627291500000|2021-07-26 09:25:00|17375.3|17369.3|17377.3|17371.3|17387.8|17381.8|17374.8|17368.8|814
1627291800000|2021-07-26 09:30:00|17378.8|17372.8|17390.3|17384.3|17392.8|17386.8|17377.3|17371.3|520
1627292100000|2021-07-26 09:35:00|17393.3|17387.3|17394.8|17388.8|17401.3|17395.3|17392.3|17386.3|766
1627292400000|2021-07-26 09:40:00|17395.3|17389.3|17396.3|17390.3|17397.3|17391.3|17388.8|17382.8|202
1627292700000|2021-07-26 09:45:00|17396.8|17390.8|17402.3|17396.3|17407.8|17401.8|17396.8|17390.8|479
1627293000000|2021-07-26 09:50:00|17402.8|17396.8|17403.3|17397.3|17407.3|17401.3|17398.8|17392.8|320
1627293300000|2021-07-26 09:55:00|17403.8|17397.8|17403.3|17397.3|17408.3|17402.3|17400.3|17394.3|195
1627293600000|2021-07-26 10:00:00|17404.3|17398.3|17412.8|17406.8|17415.8|17409.8|17403.3|17397.3|458
1627293900000|2021-07-26 10:05:00|17413.8|17407.8|17419.8|17413.8|17425.3|17419.3|17410.8|17404.8|921
1627294200000|2021-07-26 10:10:00|17419.3|17413.3|17428.3|17422.3|17428.3|17422.3|17418.3|17412.3|346
1627294500000|2021-07-26 10:15:00|17428.8|17422.8|17419.8|17413.8|17430.3|17424.3|17419.3|17413.3|511
1627294800000|2021-07-26 10:20:00|17419.3|17413.3|17418.3|17412.3|17423.3|17417.3|17415.3|17409.3|267
1627295100000|2021-07-26 10:25:00|17417.8|17411.8|17412.8|17406.8|17421.3|17415.3|17410.3|17404.3|274
1627295400000|2021-07-26 10:30:00|17413.3|17407.3|17409.8|17403.8|17414.3|17408.3|17407.3|17401.3|190
1627295700000|2021-07-26 10:35:00|17409.3|17403.3|17408.3|17402.3|17410.3|17404.3|17406.3|17400.3|121
1627296000000|2021-07-26 10:40:00|17407.8|17401.8|17411.3|17405.3|17415.8|17409.8|17406.3|17400.3|203
1627296300000|2021-07-26 10:45:00|17411.8|17405.8|17411.3|17405.3|17411.8|17405.8|17406.3|17400.3|91
1627296600000|2021-07-26 10:50:00|17409.8|17403.8|17407.3|17401.3|17414.3|17408.3|17407.3|17401.3|133
1627296900000|2021-07-26 10:55:00|17407.8|17401.8|17393.8|17387.8|17408.8|17402.8|17393.3|17387.3|453
1627297200000|2021-07-26 11:00:00|17393.3|17387.3|17407.8|17401.8|17408.8|17402.8|17393.3|17387.3|214
1627297500000|2021-07-26 11:05:00|17407.3|17401.3|17410.3|17404.3|17417.3|17411.3|17407.3|17401.3|200
1627297800000|2021-07-26 11:10:00|17409.3|17403.3|17410.3|17404.3|17412.8|17406.8|17405.3|17399.3|150
1627298100000|2021-07-26 11:15:00|17410.8|17404.8|17417.8|17411.8|17418.8|17412.8|17410.8|17404.8|207
1627298400000|2021-07-26 11:20:00|17418.8|17412.8|17416.3|17410.3|17418.8|17412.8|17407.3|17401.3|164
1627298700000|2021-07-26 11:25:00|17416.8|17410.8|17416.3|17410.3|17418.3|17412.3|17412.8|17406.8|67
1627299000000|2021-07-26 11:30:00|17416.8|17410.8|17423.3|17417.3|17426.3|17420.3|17416.3|17410.3|227
1627299300000|2021-07-26 11:35:00|17424.3|17418.3|17438.3|17432.3|17439.3|17433.3|17422.8|17416.8|649
1627299600000|2021-07-26 11:40:00|17438.8|17432.8|17435.3|17429.3|17439.8|17433.8|17435.3|17429.3|335
1627299900000|2021-07-26 11:45:00|17435.8|17429.8|17435.3|17429.3|17436.8|17430.8|17433.3|17427.3|139
1627300200000|2021-07-26 11:50:00|17434.8|17428.8|17430.8|17424.8|17434.8|17428.8|17428.3|17422.3|185
1627300500000|2021-07-26 11:55:00|17430.3|17424.3|17433.3|17427.3|17433.8|17427.8|17428.8|17422.8|126
1627300800000|2021-07-26 12:00:00|17434.3|17428.3|17444.8|17438.8|17447.3|17441.3|17429.3|17423.3|513
1627301100000|2021-07-26 12:05:00|17444.3|17438.3|17436.8|17430.8|17447.3|17441.3|17436.3|17430.3|328
1627301400000|2021-07-26 12:10:00|17437.3|17431.3|17435.3|17429.3|17440.8|17434.8|17432.8|17426.8|120
1627301700000|2021-07-26 12:15:00|17435.8|17429.8|17431.3|17425.3|17440.3|17434.3|17431.3|17425.3|101
1627302000000|2021-07-26 12:20:00|17431.8|17425.8|17435.8|17429.8|17437.8|17431.8|17431.3|17425.3|115
1627302300000|2021-07-26 12:25:00|17435.3|17429.3|17424.8|17418.8|17435.3|17429.3|17423.3|17417.3|231
1627302600000|2021-07-26 12:30:00|17424.3|17418.3|17417.3|17411.3|17425.3|17419.3|17417.3|17411.3|311
1627302900000|2021-07-26 12:35:00|17418.3|17412.3|17415.3|17409.3|17421.8|17415.8|17414.3|17408.3|281
1627303200000|2021-07-26 12:40:00|17416.3|17410.3|17416.3|17410.3|17418.8|17412.8|17408.3|17402.3|194
1627303500000|2021-07-26 12:45:00|17417.3|17411.3|17417.8|17411.8|17418.8|17412.8|17413.3|17407.3|111
1627303800000|2021-07-26 12:50:00|17418.3|17412.3|17413.8|17407.8|17422.3|17416.3|17413.3|17407.3|146
1627304100000|2021-07-26 12:55:00|17413.3|17407.3|17415.8|17409.8|17418.3|17412.3|17407.3|17401.3|274
1627304400000|2021-07-26 13:00:00|17414.8|17408.8|17422.8|17416.8|17422.8|17416.8|17412.3|17406.3|136
1627304700000|2021-07-26 13:05:00|17422.3|17416.3|17428.3|17422.3|17434.8|17428.8|17422.3|17416.3|348
1627305000000|2021-07-26 13:10:00|17428.8|17422.8|17429.3|17423.3|17431.3|17425.3|17426.3|17420.3|121
1627305300000|2021-07-26 13:15:00|17430.8|17424.8|17432.3|17426.3|17436.3|17430.3|17429.3|17423.3|235
1627305600000|2021-07-26 13:20:00|17431.8|17425.8|17424.3|17418.3|17434.3|17428.3|17421.3|17415.3|175
1627305900000|2021-07-26 13:25:00|17423.8|17417.8|17421.8|17415.8|17427.3|17421.3|17421.3|17415.3|132
1627306200000|2021-07-26 13:30:00|17421.3|17415.3|17430.8|17424.8|17436.3|17430.3|17416.8|17410.8|660
1627306500000|2021-07-26 13:35:00|17430.3|17424.3|17436.3|17430.3|17441.3|17435.3|17429.8|17423.8|607
1627306800000|2021-07-26 13:40:00|17437.3|17431.3|17431.8|17425.8|17437.8|17431.8|17427.8|17421.8|308
1627307100000|2021-07-26 13:45:00|17431.3|17425.3|17433.8|17427.8|17436.8|17430.8|17430.8|17424.8|187
1627307400000|2021-07-26 13:50:00|17433.3|17427.3|17444.3|17438.3|17444.3|17438.3|17433.3|17427.3|466
1627307700000|2021-07-26 13:55:00|17445.3|17439.3|17453.8|17447.8|17456.3|17450.3|17441.3|17435.3|782
1627308000000|2021-07-26 14:00:00|17454.8|17448.8|17456.3|17450.3|17464.3|17458.3|17453.3|17447.3|621
1627308300000|2021-07-26 14:05:00|17455.3|17449.3|17452.3|17446.3|17458.3|17452.3|17449.3|17443.3|306
1627308600000|2021-07-26 14:10:00|17452.8|17446.8|17443.8|17437.8|17454.3|17448.3|17441.8|17435.8|402
1627308900000|2021-07-26 14:15:00|17443.3|17437.3|17445.3|17439.3|17449.3|17443.3|17440.3|17434.3|285
1627309200000|2021-07-26 14:20:00|17445.8|17439.8|17441.3|17435.3|17446.3|17440.3|17439.3|17433.3|238
1627309500000|2021-07-26 14:25:00|17440.8|17434.8|17437.3|17431.3|17442.8|17436.8|17436.3|17430.3|253
1627309800000|2021-07-26 14:30:00|17436.3|17430.3|17439.3|17433.3|17439.8|17433.8|17429.8|17423.8|342
1627310100000|2021-07-26 14:35:00|17438.3|17432.3|17447.3|17441.3|17447.8|17441.8|17437.3|17431.3|298
1627310400000|2021-07-26 14:40:00|17448.3|17442.3|17437.3|17431.3|17450.3|17444.3|17436.8|17430.8|230
1627310700000|2021-07-26 14:45:00|17437.8|17431.8|17441.3|17435.3|17443.3|17437.3|17432.8|17426.8|220
1627311000000|2021-07-26 14:50:00|17440.8|17434.8|17438.8|17432.8|17447.8|17441.8|17437.3|17431.3|220
1627311300000|2021-07-26 14:55:00|17437.8|17431.8|17441.3|17435.3|17447.3|17441.3|17437.3|17431.3|228
1627311600000|2021-07-26 15:00:00|17440.8|17434.8|17437.3|17431.3|17447.3|17441.3|17430.3|17424.3|347
1627311900000|2021-07-26 15:05:00|17438.3|17432.3|17440.3|17434.3|17441.3|17435.3|17436.3|17430.3|115
1627312200000|2021-07-26 15:10:00|17439.8|17433.8|17443.8|17437.8|17445.3|17439.3|17439.8|17433.8|121
1627312500000|2021-07-26 15:15:00|17444.3|17438.3|17452.3|17446.3|17453.3|17447.3|17444.3|17438.3|296
1627312800000|2021-07-26 15:20:00|17453.3|17447.3|17452.8|17446.8|17453.3|17447.3|17446.8|17440.8|178
1627313100000|2021-07-26 15:25:00|17452.3|17446.3|17457.8|17451.8|17459.3|17453.3|17451.3|17445.3|328
1627313400000|2021-07-26 15:30:00|17458.8|17452.8|17466.3|17460.3|17468.8|17462.8|17457.3|17451.3|797
1627313700000|2021-07-26 15:35:00|17466.8|17460.8|17476.8|17470.8|17478.3|17472.3|17466.8|17460.8|580
1627314000000|2021-07-26 15:40:00|17477.3|17471.3|17471.3|17465.3|17480.3|17474.3|17470.8|17464.8|371
1627314300000|2021-07-26 15:45:00|17472.3|17466.3|17477.3|17471.3|17480.8|17474.8|17470.8|17464.8|386
1627314600000|2021-07-26 15:50:00|17477.8|17471.8|17473.3|17467.3|17478.3|17472.3|17472.3|17466.3|174
1627314900000|2021-07-26 15:55:00|17473.8|17467.8|17477.8|17471.8|17478.3|17472.3|17470.3|17464.3|222
1627315200000|2021-07-26 16:00:00|17478.8|17472.8|17475.3|17469.3|17485.8|17479.8|17471.3|17465.3|725
1627315500000|2021-07-26 16:05:00|17474.3|17468.3|17468.8|17462.8|17474.8|17468.8|17466.3|17460.3|187
1627315800000|2021-07-26 16:10:00|17469.3|17463.3|17465.3|17459.3|17469.3|17463.3|17464.3|17458.3|165
1627316100000|2021-07-26 16:15:00|17466.3|17460.3|17466.3|17460.3|17467.8|17461.8|17460.3|17454.3|164
1627316400000|2021-07-26 16:20:00|17465.8|17459.8|17462.8|17456.8|17466.3|17460.3|17460.3|17454.3|128
1627316700000|2021-07-26 16:25:00|17463.3|17457.3|17464.8|17458.8|17469.8|17463.8|17463.3|17457.3|140
1627317000000|2021-07-26 16:30:00|17464.3|17458.3|17451.3|17445.3|17465.3|17459.3|17450.8|17444.8|342
1627317300000|2021-07-26 16:35:00|17450.8|17444.8|17448.3|17442.3|17456.3|17450.3|17447.3|17441.3|204
1627317600000|2021-07-26 16:40:00|17447.3|17441.3|17445.8|17439.8|17448.3|17442.3|17440.3|17434.3|302
1627317900000|2021-07-26 16:45:00|17445.3|17439.3|17448.3|17442.3|17450.3|17444.3|17444.3|17438.3|97
1627318200000|2021-07-26 16:50:00|17448.8|17442.8|17454.3|17448.3|17456.3|17450.3|17447.8|17441.8|241
1627318500000|2021-07-26 16:55:00|17452.8|17446.8|17458.3|17452.3|17458.8|17452.8|17452.3|17446.3|49
1627318800000|2021-07-26 17:00:00|17459.3|17453.3|17457.8|17451.8|17462.8|17456.8|17455.8|17449.8|88
1627319100000|2021-07-26 17:05:00|17458.3|17452.3|17460.8|17454.8|17461.3|17455.3|17450.8|17444.8|73
1627319400000|2021-07-26 17:10:00|17461.3|17455.3|17458.3|17452.3|17461.3|17455.3|17454.3|17448.3|50
1627319700000|2021-07-26 17:15:00|17457.8|17451.8|17464.8|17458.8|17465.3|17459.3|17455.8|17449.8|76
1627320000000|2021-07-26 17:20:00|17464.3|17458.3|17464.3|17458.3|17472.8|17466.8|17462.8|17456.8|133
1627320300000|2021-07-26 17:25:00|17464.8|17458.8|17466.8|17460.8|17468.8|17462.8|17462.3|17456.3|73
1627320600000|2021-07-26 17:30:00|17467.3|17461.3|17463.3|17457.3|17470.3|17464.3|17463.3|17457.3|62
1627320900000|2021-07-26 17:35:00|17462.8|17456.8|17458.8|17452.8|17462.8|17456.8|17454.8|17448.8|117
1627321200000|2021-07-26 17:40:00|17458.3|17452.3|17455.3|17449.3|17458.8|17452.8|17451.8|17445.8|71
1627321500000|2021-07-26 17:45:00|17455.8|17449.8|17450.8|17444.8|17455.8|17449.8|17447.3|17441.3|99
1627321800000|2021-07-26 17:50:00|17451.3|17445.3|17461.8|17455.8|17461.8|17455.8|17450.8|17444.8|115
1627322100000|2021-07-26 17:55:00|17462.3|17456.3|17462.8|17456.8|17465.3|17459.3|17460.8|17454.8|42
1627322400000|2021-07-26 18:00:00|17461.8|17455.8|17464.8|17458.8|17468.8|17462.8|17461.3|17455.3|90
1627322700000|2021-07-26 18:05:00|17465.3|17459.3|17471.8|17465.8|17474.8|17468.8|17465.3|17459.3|143
1627323000000|2021-07-26 18:10:00|17472.3|17466.3|17464.8|17458.8|17473.3|17467.3|17464.3|17458.3|25
1627323300000|2021-07-26 18:15:00|17464.3|17458.3|17466.8|17460.8|17468.3|17462.3|17458.8|17452.8|236
1627323600000|2021-07-26 18:20:00|17467.3|17461.3|17465.8|17459.8|17467.8|17461.8|17462.8|17456.8|37
1627323900000|2021-07-26 18:25:00|17466.8|17460.8|17470.8|17464.8|17470.8|17464.8|17463.3|17457.3|26
1627324200000|2021-07-26 18:30:00|17471.3|17465.3|17476.3|17470.3|17476.3|17470.3|17468.8|17462.8|111
1627324500000|2021-07-26 18:35:00|17475.8|17469.8|17471.3|17465.3|17475.8|17469.8|17470.8|17464.8|40
1627324800000|2021-07-26 18:40:00|17471.8|17465.8|17469.3|17463.3|17472.3|17466.3|17468.3|17462.3|36
1627325100000|2021-07-26 18:45:00|17469.8|17463.8|17474.8|17468.8|17476.8|17470.8|17469.3|17463.3|76
1627325400000|2021-07-26 18:50:00|17474.3|17468.3|17472.8|17466.8|17475.3|17469.3|17472.3|17466.3|12
1627325700000|2021-07-26 18:55:00|17473.8|17467.8|17472.3|17466.3|17482.8|17476.8|17472.3|17466.3|132
1627326000000|2021-07-26 19:00:00|17472.8|17466.8|17474.8|17468.8|17477.8|17471.8|17472.8|17466.8|31
1627326300000|2021-07-26 19:05:00|17474.3|17468.3|17471.8|17465.8|17475.3|17469.3|17468.3|17462.3|65
1627326600000|2021-07-26 19:10:00|17472.3|17466.3|17478.3|17472.3|17478.3|17472.3|17470.3|17464.3|39
1627326900000|2021-07-26 19:15:00|17478.8|17472.8|17487.8|17481.8|17490.8|17484.8|17478.8|17472.8|515
1627327200000|2021-07-26 19:20:00|17487.3|17481.3|17493.3|17487.3|17494.8|17488.8|17487.3|17481.3|243
1627327500000|2021-07-26 19:25:00|17493.8|17487.8|17489.8|17483.8|17495.3|17489.3|17488.8|17482.8|109
1627327800000|2021-07-26 19:30:00|17489.3|17483.3|17483.3|17477.3|17491.3|17485.3|17482.3|17476.3|58
1627328100000|2021-07-26 19:35:00|17482.3|17476.3|17487.3|17481.3|17487.8|17481.8|17482.3|17476.3|37
1627328400000|2021-07-26 19:40:00|17486.8|17480.8|17482.8|17476.8|17490.8|17484.8|17482.8|17476.8|37
1627328700000|2021-07-26 19:45:00|17482.3|17476.3|17479.8|17473.8|17485.3|17479.3|17477.8|17471.8|109
1627329000000|2021-07-26 19:50:00|17480.3|17474.3|17485.8|17479.8|17488.8|17482.8|17477.3|17471.3|82
1627329300000|2021-07-26 19:55:00|17484.8|17478.8|17500.8|17494.8|17500.8|17494.8|17482.8|17476.8|370
1627329600000|2021-07-26 20:00:00|17500.3|17494.3|17496.8|17490.8|17500.8|17494.8|17494.8|17488.8|175
1627329900000|2021-07-26 20:05:00|17497.3|17491.3|17498.3|17492.3|17498.8|17492.8|17495.3|17489.3|32
1627330200000|2021-07-26 20:10:00|17497.8|17491.8|17504.8|17498.8|17504.8|17498.8|17497.8|17491.8|211
1627330500000|2021-07-26 20:15:00|17503.3|17497.3|17502.3|17496.3|17503.3|17497.3|17500.8|17494.8|36
1627330800000|2021-07-26 20:20:00|17501.8|17495.8|17493.8|17487.8|17503.3|17497.3|17493.8|17487.8|72
1627331100000|2021-07-26 20:25:00|17493.3|17487.3|17497.3|17491.3|17498.3|17492.3|17493.3|17487.3|66
1627331400000|2021-07-26 20:30:00|17497.8|17491.8|17497.8|17491.8|17499.8|17493.8|17497.3|17491.3|48
1627331700000|2021-07-26 20:35:00|17498.8|17492.8|17496.8|17490.8|17499.3|17493.3|17496.8|17490.8|33
1627332000000|2021-07-26 20:40:00|17497.3|17491.3|17495.8|17489.8|17497.3|17491.3|17488.8|17482.8|91
1627332300000|2021-07-26 20:45:00|17496.8|17490.8|17492.3|17486.3|17496.8|17490.8|17489.8|17483.8|58
1627332600000|2021-07-26 20:50:00|17492.8|17486.8|17491.8|17485.8|17496.3|17490.3|17491.8|17485.8|78
1627332900000|2021-07-26 20:55:00|17492.3|17486.3|17488.3|17482.3|17492.3|17486.3|17487.3|17481.3|123
1627333200000|2021-07-26 21:00:00|17493.7|17479.7|17493.5|17479.5|17493.7|17479.7|17493.5|17479.5|0
1627333500000|2021-07-26 21:05:00|17493.1|17479.1|17493.6|17479.6|17493.6|17479.6|17492.9|17478.9|0
1627333800000|2021-07-26 21:10:00|17493.4|17479.4|17493.5|17479.5|17493.9|17479.9|17493.3|17479.3|0
1627334100000|2021-07-26 21:15:00|17493.7|17479.7|17493.7|17479.7|17493.8|17479.8|17493.5|17479.5|0
1627334400000|2021-07-26 21:20:00|17493.5|17479.5|17493|17479|17493.5|17479.5|17492.3|17478.3|0
1627334700000|2021-07-26 21:25:00|17493.3|17479.3|17493.2|17479.2|17493.4|17479.4|17493|17479|0
1627335000000|2021-07-26 21:30:00|17493.1|17479.1|17493.4|17479.4|17493.4|17479.4|17492.9|17478.9|0
1627335300000|2021-07-26 21:35:00|17493|17479|17496|17482|17496|17482|17492.9|17478.9|0
1627335600000|2021-07-26 21:40:00|17495.8|17481.8|17496|17482|17496.8|17482.8|17495.8|17481.8|0
1627335900000|2021-07-26 21:45:00|17495.7|17481.7|17496.4|17482.4|17496.4|17482.4|17495.7|17481.7|0
1627336200000|2021-07-26 21:50:00|17496.5|17482.5|17496.5|17482.5|17496.7|17482.7|17496.5|17482.5|0
1627336500000|2021-07-26 21:55:00|17496.7|17482.7|17498.2|17484.2|17498.7|17484.7|17496.7|17482.7|0
1627336800000|2021-07-26 22:00:00|17497.8|17483.8|17493.4|17479.4|17498.5|17484.5|17493.4|17479.4|0
1627337100000|2021-07-26 22:05:00|17493|17479|17493.4|17479.4|17494.7|17480.7|17492.7|17478.7|0
1627337400000|2021-07-26 22:10:00|17494|17480|17494|17480|17494.7|17480.7|17493.4|17479.4|0
1627337700000|2021-07-26 22:15:00|17493.7|17479.7|17493.4|17479.4|17494|17480|17493.4|17479.4|0
1627338000000|2021-07-26 22:20:00|17493|17479|17492|17478|17493.4|17479.4|17492|17478|0
1627338300000|2021-07-26 22:25:00|17491.3|17477.3|17491.3|17477.3|17492|17478|17491.3|17477.3|0
1627338600000|2021-07-26 22:30:00|17490.6|17476.6|17492|17478|17492|17478|17490.6|17476.6|0
1627338900000|2021-07-26 22:35:00|17492.7|17478.7|17492.6|17478.6|17493.4|17479.4|17491.9|17477.9|0
1627339200000|2021-07-26 22:40:00|17492.2|17478.2|17493.4|17479.4|17493.9|17479.9|17491.9|17477.9|0
1627339500000|2021-07-26 22:45:00|17493|17479|17492.7|17478.7|17493.4|17479.4|17492.3|17478.3|0
1627339800000|2021-07-26 22:50:00|17492|17478|17492|17478|17492.7|17478.7|17492|17478|0
1627340100000|2021-07-26 22:55:00|17492.3|17478.3|17492|17478|17492.7|17478.7|17492|17478|0
1627340400000|2021-07-26 23:00:00|17492.7|17478.7|17494.1|17480.1|17494.8|17480.8|17492.7|17478.7|0
1627340700000|2021-07-26 23:05:00|17493.4|17479.4|17492.3|17478.3|17494.8|17480.8|17492|17478|0
1627341000000|2021-07-26 23:10:00|17492|17478|17492|17478|17492.7|17478.7|17492|17478|0
1627341300000|2021-07-26 23:15:00|17492.7|17478.7|17492|17478|17492.7|17478.7|17492|17478|0
1627341600000|2021-07-26 23:20:00|17492.7|17478.7|17492|17478|17492.7|17478.7|17492|17478|0
1627341900000|2021-07-26 23:25:00|17492.7|17478.7|17493.4|17479.4|17493.4|17479.4|17492.7|17478.7|0
1627342200000|2021-07-26 23:30:00|17493|17479|17490|17476|17493|17479|17489.3|17475.3|0
1627342500000|2021-07-26 23:35:00|17489.3|17475.3|17489.6|17475.6|17490.6|17476.6|17488.2|17474.2|0
1627342800000|2021-07-26 23:40:00|17489.3|17475.3|17487.3|17473.3|17489.4|17475.4|17487.3|17473.3|0
1627343100000|2021-07-26 23:45:00|17488|17474|17489.4|17475.4|17490|17476|17486.7|17472.7|0
1627343400000|2021-07-26 23:50:00|17490|17476|17489.4|17475.4|17490|17476|17488.7|17474.7|0
1627343700000|2021-07-26 23:55:00|17489|17475|17485.9|17471.9|17489|17475|17485.2|17471.2|0
1627344000000|2021-07-27 00:00:00|17485.2|17471.2|17481.6|17467.6|17485.2|17471.2|17480.5|17466.5|0
1627344300000|2021-07-27 00:05:00|17481.9|17467.9|17485|17471|17485.7|17471.7|17481.6|17467.6|0
1627344600000|2021-07-27 00:10:00|17485.7|17471.7|17484.3|17470.3|17487.7|17473.7|17481.9|17467.9|0
1627344900000|2021-07-27 00:15:00|17485|17471|17484.2|17470.2|17487|17473|17480.4|17466.4|0
1627345200000|2021-07-27 00:20:00|17483.9|17469.9|17480.6|17466.6|17486.1|17472.1|17479.9|17465.9|0
1627345500000|2021-07-27 00:25:00|17481.2|17467.2|17483.2|17469.2|17483.8|17469.8|17479.4|17465.4|0
1627345800000|2021-07-27 00:30:00|17483.7|17469.7|17475.5|17461.5|17483.7|17469.7|17472.2|17458.2|0
1627346100000|2021-07-27 00:35:00|17475.6|17461.6|17472.3|17458.3|17478.3|17464.3|17472.3|17458.3|0
1627346400000|2021-07-27 00:40:00|17472.5|17458.5|17478.4|17464.4|17481|17467|17469.2|17455.2|0
1627346700000|2021-07-27 00:45:00|17478.9|17464.9|17475.3|17471.3|17509.3|17505.3|17473.8|17464.9|3086
1627347000000|2021-07-27 00:50:00|17474.8|17470.8|17459.3|17455.3|17475.3|17471.3|17457.3|17453.3|1611
1627347300000|2021-07-27 00:55:00|17459.8|17455.8|17464.3|17460.3|17468.3|17464.3|17455.3|17451.3|1285
1627347600000|2021-07-27 01:00:00|17463.8|17459.8|17463.8|17459.8|17468.3|17464.3|17449.8|17445.8|3380
1627347900000|2021-07-27 01:05:00|17463.3|17459.3|17452.3|17448.3|17463.3|17459.3|17443.8|17439.8|2056
1627348200000|2021-07-27 01:10:00|17453.8|17449.8|17434.3|17430.3|17453.8|17449.8|17419.3|17415.3|3816
1627348500000|2021-07-27 01:15:00|17434.8|17430.8|17449.3|17445.3|17454.8|17450.8|17430.8|17426.8|2859
1627348800000|2021-07-27 01:20:00|17449.8|17445.8|17452.3|17448.3|17459.3|17455.3|17441.3|17437.3|1679
1627349100000|2021-07-27 01:25:00|17452.8|17448.8|17430.8|17426.8|17454.8|17450.8|17422.3|17418.3|2018
1627349400000|2021-07-27 01:30:00|17433.8|17429.8|17435.3|17431.3|17451.3|17447.3|17418.8|17414.8|2616
1627349700000|2021-07-27 01:35:00|17434.8|17430.8|17447.1|17443.1|17459.6|17455.6|17429.8|17425.8|2144
1627350000000|2021-07-27 01:40:00|17446.1|17442.1|17470.1|17466.1|17477.6|17473.6|17446.1|17442.1|2527
1627350300000|2021-07-27 01:45:00|17471.1|17467.1|17494.1|17490.1|17503.6|17499.6|17460.6|17456.6|4086
1627350600000|2021-07-27 01:50:00|17495.1|17491.1|17506.6|17502.6|17532.1|17528.1|17495.1|17491.1|5387
1627350900000|2021-07-27 01:55:00|17505.6|17501.6|17500.6|17496.6|17515.6|17511.6|17499.6|17495.6|1787
1627351200000|2021-07-27 02:00:00|17502.1|17498.1|17501.1|17497.1|17509.6|17505.6|17499.1|17495.1|1296
1627351500000|2021-07-27 02:05:00|17504.6|17500.6|17478.1|17474.1|17522.1|17518.1|17478.1|17474.1|3225
1627351800000|2021-07-27 02:10:00|17479.1|17475.1|17483.6|17479.6|17492.6|17488.6|17478.6|17474.6|1482
1627352100000|2021-07-27 02:15:00|17485.1|17481.1|17452.1|17448.1|17490.1|17486.1|17451.6|17447.6|2465
1627352400000|2021-07-27 02:20:00|17451.6|17447.6|17439.1|17435.1|17451.6|17447.6|17439.1|17435.1|1961
1627352700000|2021-07-27 02:25:00|17438.6|17434.6|17417.6|17413.6|17444.1|17440.1|17408.1|17404.1|3968
1627353000000|2021-07-27 02:30:00|17417.1|17413.1|17436.1|17432.1|17436.1|17432.1|17416.6|17412.6|2016
1627353300000|2021-07-27 02:35:00|17435.6|17431.6|17430.1|17426.1|17444.6|17440.6|17425.6|17421.6|1417
1627353600000|2021-07-27 02:40:00|17429.6|17425.6|17436.1|17432.1|17437.1|17433.1|17425.6|17421.6|763
1627353900000|2021-07-27 02:45:00|17436.6|17432.6|17415.6|17411.6|17440.6|17436.6|17415.6|17411.6|2013
1627354200000|2021-07-27 02:50:00|17415.1|17411.1|17386.6|17382.6|17417.6|17413.6|17373.1|17369.1|5567
1627354500000|2021-07-27 02:55:00|17387.1|17383.1|17413.6|17409.6|17417.6|17413.6|17385.1|17381.1|2135
1627354800000|2021-07-27 03:00:00|17414.6|17410.6|17397.1|17393.1|17414.6|17410.6|17390.1|17386.1|1175
1627355100000|2021-07-27 03:05:00|17396.6|17392.6|17372.1|17368.1|17398.1|17394.1|17370.1|17366.1|2481
1627355400000|2021-07-27 03:10:00|17372.6|17368.6|17368.1|17364.1|17378.6|17374.6|17362.6|17358.6|2329
1627355700000|2021-07-27 03:15:00|17367.6|17363.6|17381.6|17377.6|17396.1|17392.1|17366.6|17362.6|1927
1627356000000|2021-07-27 03:20:00|17382.1|17378.1|17399.6|17395.6|17400.6|17396.6|17379.6|17375.6|1002
1627356300000|2021-07-27 03:25:00|17400.1|17396.1|17414.1|17410.1|17414.1|17410.1|17394.6|17390.6|1391
1627356600000|2021-07-27 03:30:00|17413.6|17409.6|17417.6|17413.6|17422.6|17418.6|17411.6|17407.6|1816
1627356900000|2021-07-27 03:35:00|17418.6|17414.6|17409.6|17405.6|17420.1|17416.1|17406.6|17402.6|1086
1627357200000|2021-07-27 03:40:00|17410.6|17406.6|17413.6|17409.6|17413.6|17409.6|17402.1|17398.1|781
1627357500000|2021-07-27 03:45:00|17414.6|17410.6|17408.1|17404.1|17430.1|17426.1|17405.6|17401.6|1931
1627357800000|2021-07-27 03:50:00|17408.6|17404.6|17404.6|17400.6|17414.1|17410.1|17401.6|17397.6|673
1627358100000|2021-07-27 03:55:00|17405.6|17401.6|17394.6|17390.6|17420.1|17416.1|17394.6|17390.6|1185
1627358400000|2021-07-27 04:00:00|17393.6|17389.6|17387.1|17383.1|17396.6|17392.6|17386.6|17382.6|1201
1627358700000|2021-07-27 04:05:00|17386.6|17382.6|17382.6|17378.6|17402.6|17398.6|17381.1|17377.1|1509
1627359000000|2021-07-27 04:10:00|17382.1|17378.1|17402.6|17398.6|17402.6|17398.6|17380.6|17376.6|915
1627359300000|2021-07-27 04:15:00|17403.1|17399.1|17390.6|17386.6|17412.6|17408.6|17388.6|17384.6|905
1627359600000|2021-07-27 04:20:00|17391.1|17387.1|17392.6|17388.6|17393.6|17389.6|17383.6|17379.6|804
1627359900000|2021-07-27 04:25:00|17393.6|17389.6|17385.6|17381.6|17398.6|17394.6|17383.1|17379.1|867
1627360200000|2021-07-27 04:30:00|17384.1|17380.1|17395.1|17391.1|17397.6|17393.6|17365.1|17361.1|2547
1627360500000|2021-07-27 04:35:00|17395.6|17391.6|17423.1|17419.1|17425.6|17421.6|17393.6|17389.6|2519
1627360800000|2021-07-27 04:40:00|17422.6|17418.6|17433.1|17429.1|17433.6|17429.6|17419.6|17415.6|1920
1627361100000|2021-07-27 04:45:00|17432.6|17428.6|17417.6|17413.6|17433.6|17429.6|17414.6|17410.6|1368
1627361400000|2021-07-27 04:50:00|17418.1|17414.1|17417.6|17413.6|17419.6|17415.6|17411.6|17407.6|891
1627361700000|2021-07-27 04:55:00|17418.1|17414.1|17415.1|17411.1|17418.1|17414.1|17410.6|17406.6|663
1627362000000|2021-07-27 05:00:00|17414.6|17410.6|17385.6|17381.6|17419.6|17415.6|17385.1|17381.1|1773
1627362300000|2021-07-27 05:05:00|17386.6|17382.6|17391.1|17387.1|17395.6|17391.6|17384.6|17380.6|1062
1627362600000|2021-07-27 05:10:00|17390.6|17386.6|17380.6|17376.6|17394.6|17390.6|17379.6|17375.6|1278
1627362900000|2021-07-27 05:15:00|17380.1|17376.1|17372.1|17368.1|17385.1|17381.1|17370.1|17366.1|1426
1627363200000|2021-07-27 05:20:00|17371.6|17367.6|17370.1|17366.1|17382.1|17378.1|17368.6|17364.6|1320
1627363500000|2021-07-27 05:25:00|17370.6|17366.6|17362.6|17358.6|17380.6|17376.6|17358.1|17354.1|2625
1627363800000|2021-07-27 05:30:00|17352.5|17348.5|17334.5|17330.5|17353.5|17349.5|17330.5|17326.5|2837
1627364100000|2021-07-27 05:35:00|17334|17330|17337.5|17333.5|17338.5|17334.5|17331|17327|1322
1627364400000|2021-07-27 05:40:00|17337|17333|17349.5|17345.5|17349.5|17345.5|17336.5|17332.5|2091
1627364700000|2021-07-27 05:45:00|17350.1|17336.1|17349.6|17335.6|17350.1|17336.1|17346.6|17332.6|3
1627365000000|2021-07-27 05:50:00|17349.2|17335.2|17357.9|17343.9|17359.3|17345.3|17349.2|17335.2|0
1627365300000|2021-07-27 05:55:00|17357.7|17343.7|17387.1|17373.1|17388|17374|17356.2|17342.2|0
1627365600000|2021-07-27 06:00:00|17386.6|17372.6|17378|17364|17386.8|17372.8|17376.9|17362.9|0
1627365900000|2021-07-27 06:05:00|17378.1|17364.1|17374.1|17360.1|17380.4|17366.4|17371.3|17357.3|0
1627366200000|2021-07-27 06:10:00|17375.1|17361.1|17372|17358|17378.3|17364.3|17370.3|17356.3|0
1627366500000|2021-07-27 06:15:00|17371.8|17357.8|17376.7|17362.7|17386.7|17372.7|17371.8|17357.8|0
1627366800000|2021-07-27 06:20:00|17376.8|17362.8|17394.2|17380.2|17394.3|17380.3|17375.3|17361.3|0
1627367100000|2021-07-27 06:25:00|17394.3|17380.3|17399.9|17385.9|17406.6|17392.6|17391|17377|0
1627367400000|2021-07-27 06:30:00|17399.6|17385.6|17397.4|17383.4|17399.6|17385.6|17397.1|17383.1|0
1627367700000|2021-07-27 06:35:00|17395.4|17381.4|17387.2|17373.2|17395.5|17381.5|17384.9|17370.9|0
1627368000000|2021-07-27 06:40:00|17387.3|17373.3|17393.4|17379.4|17396.9|17382.9|17385.4|17371.4|0
1627368300000|2021-07-27 06:45:00|17393.1|17379.1|17380.5|17366.5|17393.1|17379.1|17380.5|17366.5|0
1627368600000|2021-07-27 06:50:00|17382.5|17368.5|17373.5|17359.5|17383.5|17369.5|17373.5|17359.5|0
1627368900000|2021-07-27 06:55:00|17373.4|17359.4|17380.3|17366.3|17390|17376|17373.1|17359.1|0
1627369200000|2021-07-27 07:00:00|17380.4|17366.4|17299|17293|17380.4|17366.4|17291.5|17285.5|2590
1627369500000|2021-07-27 07:05:00|17298.5|17292.5|17285|17279|17298.5|17292.5|17283.5|17277.5|1294
1627369800000|2021-07-27 07:10:00|17284.5|17278.5|17266|17260|17289|17283|17264|17258|1245
1627370100000|2021-07-27 07:15:00|17267.5|17261.5|17267|17261|17272.5|17266.5|17260.5|17254.5|885
1627370400000|2021-07-27 07:20:00|17266.5|17260.5|17266|17260|17273|17267|17254.5|17248.5|804
1627370700000|2021-07-27 07:25:00|17265|17259|17235|17229|17266.5|17260.5|17234.5|17228.5|1323
1627371000000|2021-07-27 07:30:00|17234.5|17228.5|17254.5|17248.5|17254.5|17248.5|17232|17226|924
1627371300000|2021-07-27 07:35:00|17255|17249|17244|17238|17257.5|17251.5|17242.5|17236.5|620
1627371600000|2021-07-27 07:40:00|17243.5|17237.5|17233|17227|17246|17240|17227.5|17221.5|768
1627371900000|2021-07-27 07:45:00|17232.5|17226.5|17246|17240|17248.5|17242.5|17228.5|17222.5|441
1627372200000|2021-07-27 07:50:00|17245.5|17239.5|17247.5|17241.5|17247.5|17241.5|17235.5|17229.5|332
1627372500000|2021-07-27 07:55:00|17248|17242|17264|17258|17268|17262|17245.5|17239.5|834
1627372800000|2021-07-27 08:00:00|17264.5|17258.5|17265.5|17259.5|17266.5|17260.5|17259.5|17253.5|420
1627373100000|2021-07-27 08:05:00|17266.5|17260.5|17276.5|17270.5|17278|17272|17264|17258|696
1627373400000|2021-07-27 08:10:00|17276|17270|17266|17260|17278.5|17272.5|17260.5|17254.5|534
1627373700000|2021-07-27 08:15:00|17267|17261|17246.5|17240.5|17267.5|17261.5|17245.5|17239.5|517
1627374000000|2021-07-27 08:20:00|17246|17240|17251|17245|17251|17245|17241.5|17235.5|418
1627374300000|2021-07-27 08:25:00|17251.5|17245.5|17248|17242|17254|17248|17247|17241|244
1627374600000|2021-07-27 08:30:00|17248.5|17242.5|17266.5|17260.5|17267.5|17261.5|17248.5|17242.5|313
1627374900000|2021-07-27 08:35:00|17265.5|17259.5|17258.5|17252.5|17266.5|17260.5|17257.5|17251.5|212
1627375200000|2021-07-27 08:40:00|17259|17253|17269.5|17263.5|17269.5|17263.5|17255.5|17249.5|216
1627375500000|2021-07-27 08:45:00|17267.5|17261.5|17271|17265|17272|17266|17262.5|17256.5|221
1627375800000|2021-07-27 08:50:00|17272|17266|17267.5|17261.5|17273.5|17267.5|17263|17257|193
1627376100000|2021-07-27 08:55:00|17268|17262|17259|17253|17268.5|17262.5|17257.5|17251.5|161
1627376400000|2021-07-27 09:00:00|17258.5|17252.5|17249.5|17243.5|17261|17255|17244.5|17238.5|336
1627376700000|2021-07-27 09:05:00|17249|17243|17261.5|17255.5|17261.5|17255.5|17247.5|17241.5|159
1627377000000|2021-07-27 09:10:00|17262.5|17256.5|17251.5|17245.5|17265.5|17259.5|17251.5|17245.5|221
1627377300000|2021-07-27 09:15:00|17250.5|17244.5|17262.5|17256.5|17265.5|17259.5|17250.5|17244.5|172
1627377600000|2021-07-27 09:20:00|17263|17257|17269|17263|17271.5|17265.5|17261|17255|274
1627377900000|2021-07-27 09:25:00|17270|17264|17283.5|17277.5|17285.5|17279.5|17269|17263|1072
1627378200000|2021-07-27 09:30:00|17284|17278|17281.5|17275.5|17285.5|17279.5|17278.5|17272.5|434
1627378500000|2021-07-27 09:35:00|17282|17276|17305.5|17299.5|17306|17300|17281.5|17275.5|1006
1627378800000|2021-07-27 09:40:00|17303.5|17297.5|17300.5|17294.5|17308.5|17302.5|17300.5|17294.5|448
1627379100000|2021-07-27 09:45:00|17301.5|17295.5|17297.5|17291.5|17304|17298|17295.5|17289.5|241
1627379400000|2021-07-27 09:50:00|17296.5|17290.5|17298.5|17292.5|17302.5|17296.5|17294.5|17288.5|264
1627379700000|2021-07-27 09:55:00|17298|17292|17292|17286|17298|17292|17288.5|17282.5|241
1627380000000|2021-07-27 10:00:00|17292.5|17286.5|17300|17294|17301.5|17295.5|17287.5|17281.5|252
1627380300000|2021-07-27 10:05:00|17300.5|17294.5|17298|17292|17303|17297|17293.5|17287.5|150
1627380600000|2021-07-27 10:10:00|17298.5|17292.5|17285.5|17279.5|17299.5|17293.5|17282.5|17276.5|211
1627380900000|2021-07-27 10:15:00|17285|17279|17290.5|17284.5|17291.5|17285.5|17283|17277|191
1627381200000|2021-07-27 10:20:00|17291.5|17285.5|17294.5|17288.5|17300.5|17294.5|17288|17282|124
1627381500000|2021-07-27 10:25:00|17293.5|17287.5|17295.5|17289.5|17297|17291|17290.5|17284.5|78
1627381800000|2021-07-27 10:30:00|17296.5|17290.5|17302.5|17296.5|17306|17300|17295.5|17289.5|263
1627382100000|2021-07-27 10:35:00|17301.5|17295.5|17314.5|17308.5|17315.5|17309.5|17301.5|17295.5|492
1627382400000|2021-07-27 10:40:00|17315|17309|17312.5|17306.5|17316|17310|17309.5|17303.5|314
1627382700000|2021-07-27 10:45:00|17312|17306|17316|17310|17318.5|17312.5|17311|17305|235
1627383000000|2021-07-27 10:50:00|17316.5|17310.5|17309.5|17303.5|17316.5|17310.5|17306|17300|240
1627383300000|2021-07-27 10:55:00|17310|17304|17316|17310|17316|17310|17308.5|17302.5|142
1627383600000|2021-07-27 11:00:00|17316.5|17310.5|17318|17312|17324|17318|17315.5|17309.5|339
1627383900000|2021-07-27 11:05:00|17317.5|17311.5|17324.5|17318.5|17324.5|17318.5|17316.5|17310.5|157
1627384200000|2021-07-27 11:10:00|17324|17318|17327.5|17321.5|17333|17327|17322.5|17316.5|546
1627384500000|2021-07-27 11:15:00|17328|17322|17327.5|17321.5|17333|17327|17325.5|17319.5|299
1627384800000|2021-07-27 11:20:00|17327|17321|17319.5|17313.5|17327|17321|17319.5|17313.5|175
1627385100000|2021-07-27 11:25:00|17320.5|17314.5|17321.5|17315.5|17326|17320|17320.5|17314.5|106
1627385400000|2021-07-27 11:30:00|17322|17316|17329.5|17323.5|17331|17325|17321.5|17315.5|183
1627385700000|2021-07-27 11:35:00|17330|17324|17342.5|17336.5|17344.5|17338.5|17328.5|17322.5|561
1627386000000|2021-07-27 11:40:00|17343|17337|17328.5|17322.5|17343.5|17337.5|17327|17321|394
1627386300000|2021-07-27 11:45:00|17328|17322|17325.5|17319.5|17334|17328|17324.5|17318.5|174
1627386600000|2021-07-27 11:50:00|17325|17319|17316|17310|17326|17320|17313|17307|408
1627386900000|2021-07-27 11:55:00|17316.5|17310.5|17320.5|17314.5|17320.5|17314.5|17313|17307|178
1627387200000|2021-07-27 12:00:00|17321|17315|17324|17318|17325.5|17319.5|17317.5|17311.5|166
1627387500000|2021-07-27 12:05:00|17324.5|17318.5|17316.5|17310.5|17326.5|17320.5|17315.5|17309.5|131
1627387800000|2021-07-27 12:10:00|17317.5|17311.5|17313.5|17307.5|17317.5|17311.5|17309.5|17303.5|269
1627388100000|2021-07-27 12:15:00|17313|17307|17306|17300|17313.5|17307.5|17302|17296|387
1627388400000|2021-07-27 12:20:00|17306.5|17300.5|17313|17307|17313.5|17307.5|17305|17299|135
1627388700000|2021-07-27 12:25:00|17313.5|17307.5|17314|17308|17314.5|17308.5|17309|17303|122
1627389000000|2021-07-27 12:30:00|17314.5|17308.5|17309|17303|17314.5|17308.5|17300.5|17294.5|263
1627389300000|2021-07-27 12:35:00|17309.5|17303.5|17323.5|17317.5|17323.5|17317.5|17309|17303|290
1627389600000|2021-07-27 12:40:00|17323|17317|17326|17320|17330.5|17324.5|17322.5|17316.5|274
1627389900000|2021-07-27 12:45:00|17325.5|17319.5|17331|17325|17331.5|17325.5|17322.5|17316.5|197
1627390200000|2021-07-27 12:50:00|17329.5|17323.5|17324.5|17318.5|17332|17326|17324.5|17318.5|143
1627390500000|2021-07-27 12:55:00|17324|17318|17329.5|17323.5|17330|17324|17323|17317|83
1627390800000|2021-07-27 13:00:00|17330.5|17324.5|17323|17317|17332.5|17326.5|17320|17314|187
1627391100000|2021-07-27 13:05:00|17323.5|17317.5|17316|17310|17324|17318|17310.5|17304.5|177
1627391400000|2021-07-27 13:10:00|17315.5|17309.5|17304|17298|17318|17312|17303.5|17297.5|199
1627391700000|2021-07-27 13:15:00|17304.5|17298.5|17303.5|17297.5|17309.5|17303.5|17302|17296|181
1627392000000|2021-07-27 13:20:00|17304|17298|17305.5|17299.5|17308.5|17302.5|17303|17297|140
1627392300000|2021-07-27 13:25:00|17306|17300|17309.5|17303.5|17312.5|17306.5|17303.5|17297.5|112
1627392600000|2021-07-27 13:30:00|17309|17303|17294|17288|17318|17312|17287.5|17281.5|1080
1627392900000|2021-07-27 13:35:00|17294.5|17288.5|17278|17272|17301.5|17295.5|17274.5|17268.5|1072
1627393200000|2021-07-27 13:40:00|17277|17271|17263.5|17257.5|17281.5|17275.5|17262|17256|988
1627393500000|2021-07-27 13:45:00|17264.5|17258.5|17280|17274|17282.5|17276.5|17264|17258|606
1627393800000|2021-07-27 13:50:00|17279.5|17273.5|17282.5|17276.5|17283.5|17277.5|17276|17270|441
1627394100000|2021-07-27 13:55:00|17282|17276|17268|17262|17282|17276|17263|17257|623
1627394400000|2021-07-27 14:00:00|17267.5|17261.5|17265.5|17259.5|17280|17274|17263.5|17257.5|768
1627394700000|2021-07-27 14:05:00|17265|17259|17252|17246|17266.5|17260.5|17247|17241|1162
1627395000000|2021-07-27 14:10:00|17252.5|17246.5|17228.5|17222.5|17252.5|17246.5|17221.5|17215.5|1593
1627395300000|2021-07-27 14:15:00|17229|17223|17236|17230|17238|17232|17221.5|17215.5|931
1627395600000|2021-07-27 14:20:00|17235.5|17229.5|17240.5|17234.5|17247.5|17241.5|17231.5|17225.5|793
1627395900000|2021-07-27 14:25:00|17241|17235|17247.5|17241.5|17252|17246|17239|17233|645
1627396200000|2021-07-27 14:30:00|17247|17241|17229.5|17223.5|17248|17242|17223.5|17217.5|866
1627396500000|2021-07-27 14:35:00|17230|17224|17238|17232|17240.5|17234.5|17214.5|17208.5|903
1627396800000|2021-07-27 14:40:00|17237.5|17231.5|17232|17226|17246.5|17240.5|17230|17224|745
1627397100000|2021-07-27 14:45:00|17231.5|17225.5|17233|17227|17242|17236|17229.5|17223.5|453
1627397400000|2021-07-27 14:50:00|17234|17228|17230|17224|17234.5|17228.5|17218.5|17212.5|720
1627397700000|2021-07-27 14:55:00|17230.5|17224.5|17243.5|17237.5|17250.5|17244.5|17230.5|17224.5|814
1627398000000|2021-07-27 15:00:00|17243|17237|17257.5|17251.5|17263|17257|17239.5|17233.5|752
1627398300000|2021-07-27 15:05:00|17258.5|17252.5|17249|17243|17258.5|17252.5|17244.5|17238.5|332
1627398600000|2021-07-27 15:10:00|17248.5|17242.5|17249|17243|17256.5|17250.5|17245.5|17239.5|385
1627398900000|2021-07-27 15:15:00|17249.5|17243.5|17226|17220|17250|17244|17225.5|17219.5|598
1627399200000|2021-07-27 15:20:00|17225.5|17219.5|17218|17212|17234|17228|17215.5|17209.5|859
1627399500000|2021-07-27 15:25:00|17219|17213|17216|17210|17220|17214|17205.5|17199.5|1191
1627399800000|2021-07-27 15:30:00|17215.5|17209.5|17197.5|17191.5|17215.5|17209.5|17194|17188|960
1627400100000|2021-07-27 15:35:00|17196.5|17190.5|17186|17180|17199.5|17193.5|17184.5|17178.5|967
1627400400000|2021-07-27 15:40:00|17185.5|17179.5|17197.5|17191.5|17203|17197|17179.5|17173.5|1105
1627400700000|2021-07-27 15:45:00|17195|17189|17199.5|17193.5|17203|17197|17193.5|17187.5|433
1627401000000|2021-07-27 15:50:00|17198.5|17192.5|17200.5|17194.5|17202.5|17196.5|17196.5|17190.5|311
1627401300000|2021-07-27 15:55:00|17200|17194|17198|17192|17201.5|17195.5|17194.5|17188.5|281
1627401600000|2021-07-27 16:00:00|17198.5|17192.5|17176|17170|17198.5|17192.5|17169.5|17163.5|1250
1627401900000|2021-07-27 16:05:00|17175|17169|17176|17170|17180.5|17174.5|17163.5|17157.5|781
1627402200000|2021-07-27 16:10:00|17176.5|17170.5|17160|17154|17176.5|17170.5|17156|17150|767
1627402500000|2021-07-27 16:15:00|17159.5|17153.5|17170.5|17164.5|17174|17168|17159.5|17153.5|435
1627402800000|2021-07-27 16:20:00|17169|17163|17171|17165|17175.5|17169.5|17165.5|17159.5|300
1627403100000|2021-07-27 16:25:00|17171.5|17165.5|17184|17178|17185|17179|17164|17158|365
1627403400000|2021-07-27 16:30:00|17183.5|17177.5|17166.5|17160.5|17186|17180|17165.5|17159.5|393
1627403700000|2021-07-27 16:35:00|17165.5|17159.5|17177.5|17171.5|17180.5|17174.5|17165.5|17159.5|253
1627404000000|2021-07-27 16:40:00|17178|17172|17177.5|17171.5|17183.5|17177.5|17169|17163|262
1627404300000|2021-07-27 16:45:00|17177|17171|17164.5|17158.5|17179.5|17173.5|17160.5|17154.5|507
1627404600000|2021-07-27 16:50:00|17165|17159|17159.5|17153.5|17175.5|17169.5|17159.5|17153.5|199
1627404900000|2021-07-27 16:55:00|17158.5|17152.5|17150.5|17144.5|17160.5|17154.5|17147.5|17141.5|655
1627405200000|2021-07-27 17:00:00|17149.5|17143.5|17149.5|17143.5|17160.5|17154.5|17146|17140|419
1627405500000|2021-07-27 17:05:00|17150.5|17144.5|17160.5|17154.5|17170.5|17164.5|17146|17140|437
1627405800000|2021-07-27 17:10:00|17159|17153|17145.5|17139.5|17164|17158|17143.5|17137.5|281
1627406100000|2021-07-27 17:15:00|17146.5|17140.5|17141|17135|17153|17147|17135|17129|496
1627406400000|2021-07-27 17:20:00|17140.5|17134.5|17129|17123|17140.5|17134.5|17125|17119|549
1627406700000|2021-07-27 17:25:00|17130|17124|17133|17127|17134.5|17128.5|17122.5|17116.5|340
1627407000000|2021-07-27 17:30:00|17131|17125|17130.5|17124.5|17135|17129|17124.5|17118.5|299
1627407300000|2021-07-27 17:35:00|17130|17124|17144|17138|17144|17138|17128.5|17122.5|373
1627407600000|2021-07-27 17:40:00|17143.5|17137.5|17148|17142|17153|17147|17143|17137|416
1627407900000|2021-07-27 17:45:00|17147.5|17141.5|17155|17149|17155.5|17149.5|17144.5|17138.5|194
1627408200000|2021-07-27 17:50:00|17154.5|17148.5|17146|17140|17154.5|17148.5|17144.5|17138.5|260
1627408500000|2021-07-27 17:55:00|17146.5|17140.5|17134|17128|17148.5|17142.5|17133.5|17127.5|126
1627408800000|2021-07-27 18:00:00|17134.5|17128.5|17145.5|17139.5|17146|17140|17132|17126|121
1627409100000|2021-07-27 18:05:00|17146|17140|17159|17153|17161|17155|17140|17134|207
1627409400000|2021-07-27 18:10:00|17159.5|17153.5|17161.5|17155.5|17164|17158|17155.5|17149.5|258
1627409700000|2021-07-27 18:15:00|17162|17156|17200|17194|17210.5|17204.5|17162|17156|1499
1627410000000|2021-07-27 18:20:00|17199|17193|17221|17215|17224.5|17218.5|17195.5|17189.5|822
1627410300000|2021-07-27 18:25:00|17221.5|17215.5|17203.5|17197.5|17224|17218|17200|17194|300
1627410600000|2021-07-27 18:30:00|17204|17198|17207|17201|17217|17211|17203.5|17197.5|196
1627410900000|2021-07-27 18:35:00|17208|17202|17203.5|17197.5|17211|17205|17197.5|17191.5|157
1627411200000|2021-07-27 18:40:00|17204|17198|17213|17207|17215|17209|17204|17198|166
1627411500000|2021-07-27 18:45:00|17213.5|17207.5|17230|17224|17235|17229|17213.5|17207.5|531
1627411800000|2021-07-27 18:50:00|17229|17223|17217.5|17211.5|17233.5|17227.5|17214.5|17208.5|123
1627412100000|2021-07-27 18:55:00|17218|17212|17232.5|17226.5|17235.5|17229.5|17218|17212|196
1627412400000|2021-07-27 19:00:00|17234|17228|17238|17232|17246|17240|17234|17228|454
1627412700000|2021-07-27 19:05:00|17237.5|17231.5|17243|17237|17246.5|17240.5|17234.5|17228.5|255
1627413000000|2021-07-27 19:10:00|17242.5|17236.5|17226|17220|17242.5|17236.5|17220.5|17214.5|179
1627413300000|2021-07-27 19:15:00|17226.5|17220.5|17221.5|17215.5|17232|17226|17219.5|17213.5|109
1627413600000|2021-07-27 19:20:00|17223|17217|17227|17221|17228|17222|17218.5|17212.5|105
1627413900000|2021-07-27 19:25:00|17227.5|17221.5|17228|17222|17234.5|17228.5|17227.5|17221.5|105
1627414200000|2021-07-27 19:30:00|17227.5|17221.5|17221|17215|17231.5|17225.5|17220.5|17214.5|81
1627414500000|2021-07-27 19:35:00|17220.5|17214.5|17215.5|17209.5|17222.5|17216.5|17210.5|17204.5|157
1627414800000|2021-07-27 19:40:00|17216|17210|17222|17216|17222.5|17216.5|17209.5|17203.5|149
1627415100000|2021-07-27 19:45:00|17222.5|17216.5|17221|17215|17226|17220|17214|17208|71
1627415400000|2021-07-27 19:50:00|17224|17218|17227.5|17221.5|17234.5|17228.5|17222|17216|159
1627415700000|2021-07-27 19:55:00|17227|17221|17237.5|17231.5|17237.5|17231.5|17226|17220|148
1627416000000|2021-07-27 20:00:00|17238.5|17232.5|17226|17220|17243|17237|17223|17217|156
1627416300000|2021-07-27 20:05:00|17225.5|17219.5|17214|17208|17228.5|17222.5|17214|17208|138
1627416600000|2021-07-27 20:10:00|17214.5|17208.5|17205|17199|17215.5|17209.5|17203|17197|184
1627416900000|2021-07-27 20:15:00|17205.5|17199.5|17211.5|17205.5|17214|17208|17205|17199|51
1627417200000|2021-07-27 20:20:00|17208.5|17202.5|17211|17205|17214|17208|17205|17199|97
1627417500000|2021-07-27 20:25:00|17210.5|17204.5|17213.5|17207.5|17215|17209|17210.5|17204.5|51
1627417800000|2021-07-27 20:30:00|17215|17209|17221|17215|17224|17218|17215|17209|126
1627418100000|2021-07-27 20:35:00|17220.5|17214.5|17218.5|17212.5|17224|17218|17217.5|17211.5|55
1627418400000|2021-07-27 20:40:00|17218|17212|17220|17214|17225|17219|17217.5|17211.5|84
1627418700000|2021-07-27 20:45:00|17226|17220|17224|17218|17233.5|17227.5|17222.5|17216.5|132
1627419000000|2021-07-27 20:50:00|17224.5|17218.5|17217.5|17211.5|17227.5|17221.5|17217.5|17211.5|152
1627419300000|2021-07-27 20:55:00|17218.5|17212.5|17211.5|17205.5|17220.5|17214.5|17210.5|17204.5|172
1627419600000|2021-07-27 21:00:00|17216|17202|17216.8|17202.8|17217|17203|17215.3|17201.3|0
1627419900000|2021-07-27 21:05:00|17216.4|17202.4|17212.3|17198.3|17216.4|17202.4|17211|17197|0
1627420200000|2021-07-27 21:10:00|17213.2|17199.2|17211.4|17197.4|17213.8|17199.8|17211.1|17197.1|0
1627420500000|2021-07-27 21:15:00|17211.2|17197.2|17212.3|17198.3|17212.3|17198.3|17211.2|17197.2|0
1627420800000|2021-07-27 21:20:00|17211.8|17197.8|17206.3|17192.3|17212.3|17198.3|17204.5|17190.5|0
1627421100000|2021-07-27 21:25:00|17207.5|17193.5|17206.9|17192.9|17207.8|17193.8|17204.8|17190.8|0
1627421400000|2021-07-27 21:30:00|17207.5|17193.5|17206.7|17192.7|17207.5|17193.5|17204.3|17190.3|0
1627421700000|2021-07-27 21:35:00|17206.9|17192.9|17206.7|17192.7|17206.9|17192.9|17206.6|17192.6|0
1627422000000|2021-07-27 21:40:00|17206.6|17192.6|17208|17194|17208|17194|17206.5|17192.5|0
1627422300000|2021-07-27 21:45:00|17208.9|17194.9|17208.9|17194.9|17210.2|17196.2|17207.3|17193.3|0
1627422600000|2021-07-27 21:50:00|17208.4|17194.4|17209.1|17195.1|17209.2|17195.2|17208.1|17194.1|0
1627422900000|2021-07-27 21:55:00|17209.5|17195.5|17207.3|17193.3|17212|17198|17207.3|17193.3|0
1627423200000|2021-07-27 22:00:00|17208.5|17194.5|17217.7|17203.7|17219.7|17205.7|17208.1|17194.1|0
1627423500000|2021-07-27 22:05:00|17217|17203|17211.5|17197.5|17217.7|17203.7|17208.1|17194.1|0
1627423800000|2021-07-27 22:10:00|17211.9|17197.9|17220.1|17206.1|17221.4|17207.4|17211.9|17197.9|0
1627424100000|2021-07-27 22:15:00|17220.7|17206.7|17220.7|17206.7|17224.5|17210.5|17219.4|17205.4|0
1627424400000|2021-07-27 22:20:00|17221.1|17207.1|17223.5|17209.5|17226.2|17212.2|17220.7|17206.7|0
1627424700000|2021-07-27 22:25:00|17224.1|17210.1|17226.9|17212.9|17227.5|17213.5|17222.1|17208.1|0
1627425000000|2021-07-27 22:30:00|17226.2|17212.2|17229.6|17215.6|17230.3|17216.3|17226.2|17212.2|0
1627425300000|2021-07-27 22:35:00|17229.9|17215.9|17231.6|17217.6|17231.6|17217.6|17228.2|17214.2|0
1627425600000|2021-07-27 22:40:00|17230.9|17216.9|17233.6|17219.6|17233.6|17219.6|17229.6|17215.6|0
1627425900000|2021-07-27 22:45:00|17234.3|17220.3|17234.9|17220.9|17235|17221|17233|17219|0
1627426200000|2021-07-27 22:50:00|17234.6|17220.6|17234.3|17220.3|17235.3|17221.3|17231.5|17217.5|0
1627426500000|2021-07-27 22:55:00|17234.6|17220.6|17235.6|17221.6|17237|17223|17233.6|17219.6|0
1627426800000|2021-07-27 23:00:00|17236.3|17222.3|17234.3|17220.3|17236.3|17222.3|17233.6|17219.6|0
1627427100000|2021-07-27 23:05:00|17233.9|17219.9|17234.3|17220.3|17234.3|17220.3|17231.5|17217.5|0
1627427400000|2021-07-27 23:10:00|17233.9|17219.9|17235.3|17221.3|17237|17223|17233.6|17219.6|0
1627427700000|2021-07-27 23:15:00|17235.6|17221.6|17242.4|17228.4|17242.4|17228.4|17234.9|17220.9|0
1627428000000|2021-07-27 23:20:00|17242.1|17228.1|17240.4|17226.4|17242.4|17228.4|17240.4|17226.4|0
1627428300000|2021-07-27 23:25:00|17240.7|17226.7|17241.1|17227.1|17241.8|17227.8|17239.8|17225.8|0
1627428600000|2021-07-27 23:30:00|17240.8|17226.8|17239.1|17225.1|17244.5|17230.5|17238.7|17224.7|0
1627428900000|2021-07-27 23:35:00|17238.7|17224.7|17237.7|17223.7|17241.4|17227.4|17237.7|17223.7|0
1627429200000|2021-07-27 23:40:00|17238|17224|17239|17225|17240.4|17226.4|17238|17224|0
1627429500000|2021-07-27 23:45:00|17239.4|17225.4|17242.4|17228.4|17243.8|17229.8|17239|17225|0
1627429800000|2021-07-27 23:50:00|17242.8|17228.8|17241.7|17227.7|17243.8|17229.8|17240.3|17226.3|0
1627430100000|2021-07-27 23:55:00|17241.3|17227.3|17242.4|17228.4|17243.7|17229.7|17241|17227|0
1627430400000|2021-07-28 00:00:00|17242.7|17228.7|17241.7|17227.7|17245.8|17231.8|17240.3|17226.3|0
1627430700000|2021-07-28 00:05:00|17241.3|17227.3|17248.1|17234.1|17248.8|17234.8|17241|17227|0
1627431000000|2021-07-28 00:10:00|17248.4|17234.4|17256|17242|17256|17242|17248.1|17234.1|0
1627431300000|2021-07-28 00:15:00|17255.7|17241.7|17262.3|17248.3|17264.6|17250.6|17253.2|17239.2|0
1627431600000|2021-07-28 00:20:00|17262.5|17248.5|17265.9|17251.9|17268.3|17254.3|17260.7|17246.7|0
1627431900000|2021-07-28 00:25:00|17267.6|17253.6|17259.4|17245.4|17267.8|17253.8|17257|17243|0
1627432200000|2021-07-28 00:30:00|17259.6|17245.6|17255.6|17241.6|17262.9|17248.9|17253.1|17239.1|0
1627432500000|2021-07-28 00:35:00|17255.7|17241.7|17257|17243|17258.3|17244.3|17252.5|17238.5|0
1627432800000|2021-07-28 00:40:00|17256.6|17242.6|17252.2|17238.2|17257|17243|17250|17236|0
1627433100000|2021-07-28 00:45:00|17230.5|17226.5|17248|17244|17262.5|17258.5|17230|17226|4019
1627433400000|2021-07-28 00:50:00|17247|17243|17254.5|17250.5|17259.5|17255.5|17247|17243|953
1627433700000|2021-07-28 00:55:00|17255.5|17251.5|17284.5|17280.5|17289|17285|17252|17248|1977
1627434000000|2021-07-28 01:00:00|17285|17281|17300.5|17296.5|17301.5|17297.5|17265.5|17261.5|4295
1627434300000|2021-07-28 01:05:00|17301|17297|17279.5|17275.5|17311.5|17307.5|17279.5|17275.5|2910
1627434600000|2021-07-28 01:10:00|17280|17276|17216|17212|17288.5|17284.5|17212|17208|6753
1627434900000|2021-07-28 01:15:00|17215|17211|17173|17169|17231.5|17227.5|17169|17165|7277
1627435200000|2021-07-28 01:20:00|17174|17170|17130|17126|17190.5|17186.5|17129|17125|7829
1627435500000|2021-07-28 01:25:00|17127.5|17123.5|17007|17003|17153.5|17149.5|16999|16995|11060
1627435800000|2021-07-28 01:30:00|17008.5|17004.5|17098|17094|17099|17095|16986|16982|10146
1627436100000|2021-07-28 01:35:00|17098.5|17094.5|17045|17041|17124.5|17120.5|17019|17015|7286
1627436400000|2021-07-28 01:40:00|17046|17042|16972|16968|17061.5|17057.5|16944|16940|8602
1627436700000|2021-07-28 01:45:00|16974.5|16970.5|17000|16996|17021|17017|16955|16951|7206
1627437000000|2021-07-28 01:50:00|17000.5|16996.5|17017.5|17013.5|17020|17016|16916|16912|8633
1627437300000|2021-07-28 01:55:00|17018.5|17014.5|16992|16988|17048|17044|16979.5|16975.5|5434
1627437600000|2021-07-28 02:00:00|16987|16983|16953|16949|17003|16999|16932|16928|4676
1627437900000|2021-07-28 02:05:00|16952|16948|16986.5|16982.5|17003.5|16999.5|16942|16938|3522
1627438200000|2021-07-28 02:10:00|16985|16981|17034.5|17030.5|17043|17039|16974|16970|3622
1627438500000|2021-07-28 02:15:00|17035|17031|17033|17029|17075|17071|17032.5|17028.5|4945
1627438800000|2021-07-28 02:20:00|17035|17031|17062.5|17058.5|17075|17071|17031.5|17027.5|2480
1627439100000|2021-07-28 02:25:00|17062|17058|17001.5|16997.5|17068.5|17064.5|16998.5|16994.5|2672
1627439400000|2021-07-28 02:30:00|17003.5|16999.5|17010.5|17006.5|17029.5|17025.5|16989|16985|2987
1627439700000|2021-07-28 02:35:00|17008|17004|17006|17002|17020|17016|16998.5|16994.5|1880
1627440000000|2021-07-28 02:40:00|17002.5|16998.5|17064.5|17060.5|17074.5|17070.5|17000|16996|3393
1627440300000|2021-07-28 02:45:00|17065.5|17061.5|17084|17080|17096.5|17092.5|17065|17061|3639
1627440600000|2021-07-28 02:50:00|17085.5|17081.5|17116.5|17112.5|17129|17125|17085.5|17081.5|3962
1627440900000|2021-07-28 02:55:00|17116|17112|17101|17097|17132.5|17128.5|17095|17091|2784
1627441200000|2021-07-28 03:00:00|17102.5|17098.5|17082|17078|17102.5|17098.5|17073.5|17069.5|1860
1627441500000|2021-07-28 03:05:00|17081.5|17077.5|17124|17120|17124.5|17120.5|17078.5|17074.5|1818
1627441800000|2021-07-28 03:10:00|17124.5|17120.5|17119.5|17115.5|17132|17128|17104|17100|1787
1627442100000|2021-07-28 03:15:00|17121|17117|17088|17084|17131.5|17127.5|17086|17082|1988
1627442400000|2021-07-28 03:20:00|17088.5|17084.5|17164.5|17160.5|17168|17164|17087|17083|3619
1627442700000|2021-07-28 03:25:00|17165|17161|17159|17155|17171|17167|17148|17144|2257
1627443000000|2021-07-28 03:30:00|17158|17154|17158|17154|17179.5|17175.5|17154.5|17150.5|2102
1627443300000|2021-07-28 03:35:00|17157|17153|17131|17127|17165.5|17161.5|17127.5|17123.5|1986
1627443600000|2021-07-28 03:40:00|17131.5|17127.5|17123|17119|17137|17133|17121.5|17117.5|1305
1627443900000|2021-07-28 03:45:00|17123.5|17119.5|17106.5|17102.5|17127.5|17123.5|17099|17095|1966
1627444200000|2021-07-28 03:50:00|17106|17102|17119|17115|17139.5|17135.5|17097|17093|1867
1627444500000|2021-07-28 03:55:00|17118.5|17114.5|17101.5|17097.5|17120|17116|17087.5|17083.5|1852
1627444800000|2021-07-28 04:00:00|17100.5|17096.5|17066.5|17062.5|17108.5|17104.5|17064.5|17060.5|2319
1627445100000|2021-07-28 04:05:00|17069.5|17065.5|17084|17080|17085|17081|17058|17054|1518
1627445400000|2021-07-28 04:10:00|17085|17081|17058.5|17054.5|17093.5|17089.5|17046|17042|2327
1627445700000|2021-07-28 04:15:00|17056.5|17052.5|17056.5|17052.5|17072|17068|17041|17037|1821
1627446000000|2021-07-28 04:20:00|17055.5|17051.5|17053|17049|17079.5|17075.5|17053|17049|1430
1627446300000|2021-07-28 04:25:00|17052|17048|17043.5|17039.5|17070.5|17066.5|17042|17038|1831
1627446600000|2021-07-28 04:30:00|17043|17039|17055|17051|17059|17055|17028|17024|1881
1627446900000|2021-07-28 04:35:00|17055.5|17051.5|17072.5|17068.5|17083|17079|17047|17043|1971
1627447200000|2021-07-28 04:40:00|17073|17069|17068.5|17064.5|17076|17072|17055|17051|884
1627447500000|2021-07-28 04:45:00|17069.5|17065.5|17114|17110|17115|17111|17067.5|17063.5|2342
1627447800000|2021-07-28 04:50:00|17113.5|17109.5|17099|17095|17114.5|17110.5|17097|17093|1673
1627448100000|2021-07-28 04:55:00|17098.5|17094.5|17099.5|17095.5|17115|17111|17089|17085|1150
1627448400000|2021-07-28 05:00:00|17098.5|17094.5|17072.5|17068.5|17121.5|17117.5|17072.5|17068.5|3073
1627448700000|2021-07-28 05:05:00|17073|17069|17076.5|17072.5|17092|17088|17070|17066|2152
1627449000000|2021-07-28 05:10:00|17077.5|17073.5|17093|17089|17093.5|17089.5|17073|17069|1639
1627449300000|2021-07-28 05:15:00|17092.5|17088.5|17092.5|17088.5|17113.5|17109.5|17091.5|17087.5|2073
1627449600000|2021-07-28 05:20:00|17093|17089|17097.5|17093.5|17110|17106|17080|17076|2073
1627449900000|2021-07-28 05:25:00|17096.5|17092.5|17127|17123|17131|17127|17093|17089|2117
1627450200000|2021-07-28 05:30:00|17123|17119|17129|17125|17152.5|17148.5|17123|17119|3206
1627450500000|2021-07-28 05:35:00|17128.5|17124.5|17170|17166|17170|17166|17127.5|17123.5|2064
1627450800000|2021-07-28 05:40:00|17172.5|17168.5|17142.5|17138.5|17172.5|17168.5|17133|17129|4529
1627451100000|2021-07-28 05:45:00|17150.7|17136.7|17161.3|17147.3|17164.4|17150.4|17150.2|17136.2|1
1627451400000|2021-07-28 05:50:00|17161.6|17147.6|17157.9|17143.9|17161.6|17147.6|17152|17138|0
1627451700000|2021-07-28 05:55:00|17158|17144|17163.2|17149.2|17167.4|17153.4|17153.2|17139.2|0
1627452000000|2021-07-28 06:00:00|17162.1|17148.1|17155.4|17141.4|17164.2|17150.2|17151.9|17137.9|0
1627452300000|2021-07-28 06:05:00|17155.2|17141.2|17148.9|17134.9|17155.2|17141.2|17147.8|17133.8|0
1627452600000|2021-07-28 06:10:00|17148.4|17134.4|17146.8|17132.8|17149.2|17135.2|17140.3|17126.3|0
1627452900000|2021-07-28 06:15:00|17161.4|17147.4|17185.6|17171.6|17185.8|17171.8|17161.4|17147.4|0
1627453200000|2021-07-28 06:20:00|17185.5|17171.5|17185.4|17171.4|17185.7|17171.7|17176.7|17162.7|0
1627453500000|2021-07-28 06:25:00|17185.5|17171.5|17198.2|17184.2|17198.6|17184.6|17184.8|17170.8|0
1627453800000|2021-07-28 06:30:00|17198.3|17184.3|17183.7|17169.7|17210.7|17196.7|17183.6|17169.6|0
1627454100000|2021-07-28 06:35:00|17185.7|17171.7|17179.3|17165.3|17186.1|17172.1|17173.7|17159.7|0
1627454400000|2021-07-28 06:40:00|17179.4|17165.4|17172.8|17158.8|17179.4|17165.4|17166.1|17152.1|0
1627454700000|2021-07-28 06:45:00|17172.9|17158.9|17189.9|17175.9|17190.6|17176.6|17172.9|17158.9|0
1627455000000|2021-07-28 06:50:00|17190|17176|17193|17179|17197.1|17183.1|17190|17176|0
1627455300000|2021-07-28 06:55:00|17192.9|17178.9|17180.4|17166.4|17192.9|17178.9|17180.4|17166.4|0
1627455600000|2021-07-28 07:00:00|17181|17167|17184.5|17178.5|17186.5|17180.5|17173.5|17167|1386
1627455900000|2021-07-28 07:05:00|17186|17180|17195.5|17189.5|17210|17204|17186|17180|1004
1627456200000|2021-07-28 07:10:00|17196|17190|17184.5|17178.5|17199|17193|17183.5|17177.5|541
1627456500000|2021-07-28 07:15:00|17184|17178|17177.5|17171.5|17188|17182|17168.5|17162.5|677
1627456800000|2021-07-28 07:20:00|17177|17171|17186.5|17180.5|17191|17185|17175|17169|359
1627457100000|2021-07-28 07:25:00|17187.5|17181.5|17176|17170|17188|17182|17176|17170|209
1627457400000|2021-07-28 07:30:00|17177.5|17171.5|17179|17173|17184.5|17178.5|17173|17167|284
1627457700000|2021-07-28 07:35:00|17179.5|17173.5|17170|17164|17186|17180|17163|17157|475
1627458000000|2021-07-28 07:40:00|17169.5|17163.5|17179|17173|17179|17173|17161|17155|570
1627458300000|2021-07-28 07:45:00|17180|17174|17181|17175|17185.5|17179.5|17177.5|17171.5|260
1627458600000|2021-07-28 07:50:00|17180|17174|17195|17189|17195|17189|17178|17172|366
1627458900000|2021-07-28 07:55:00|17195.5|17189.5|17196|17190|17201|17195|17190.5|17184.5|414
1627459200000|2021-07-28 08:00:00|17197|17191|17201.5|17195.5|17201.5|17195.5|17184.5|17178.5|338
1627459500000|2021-07-28 08:05:00|17202|17196|17201.5|17195.5|17214|17208|17198.5|17192.5|662
1627459800000|2021-07-28 08:10:00|17201|17195|17202|17196|17206|17200|17199.5|17193.5|299
1627460100000|2021-07-28 08:15:00|17203|17197|17212.5|17206.5|17213|17207|17199|17193|344
1627460400000|2021-07-28 08:20:00|17213|17207|17218|17212|17220.5|17214.5|17212|17206|572
1627460700000|2021-07-28 08:25:00|17218.5|17212.5|17219|17213|17221|17215|17216.5|17210.5|242
1627461000000|2021-07-28 08:30:00|17220|17214|17216|17210|17224.5|17218.5|17216|17210|381
1627461300000|2021-07-28 08:35:00|17215|17209|17219|17213|17220|17214|17215|17209|184
1627461600000|2021-07-28 08:40:00|17219.5|17213.5|17213|17207|17223|17217|17211|17205|249
1627461900000|2021-07-28 08:45:00|17212.5|17206.5|17218.5|17212.5|17219.5|17213.5|17212|17206|164
1627462200000|2021-07-28 08:50:00|17218|17212|17222|17216|17223|17217|17218|17212|115
1627462500000|2021-07-28 08:55:00|17221.5|17215.5|17221|17215|17225|17219|17220.5|17214.5|228
1627462800000|2021-07-28 09:00:00|17220.5|17214.5|17220.5|17214.5|17227|17221|17218|17212|238
1627463100000|2021-07-28 09:05:00|17221|17215|17218|17212|17223.5|17217.5|17218|17212|95
1627463400000|2021-07-28 09:10:00|17219|17213|17220|17214|17220.5|17214.5|17218.5|17212.5|56
1627463700000|2021-07-28 09:15:00|17221|17215|17214.5|17208.5|17222|17216|17212|17206|229
1627464000000|2021-07-28 09:20:00|17215|17209|17212|17206|17217|17211|17211|17205|142
1627464300000|2021-07-28 09:25:00|17212.5|17206.5|17215|17209|17217|17211|17211|17205|147
1627464600000|2021-07-28 09:30:00|17215.5|17209.5|17211|17205|17215.5|17209.5|17211|17205|125
1627464900000|2021-07-28 09:35:00|17210.5|17204.5|17207.5|17201.5|17213|17207|17204|17198|280
1627465200000|2021-07-28 09:40:00|17208|17202|17207|17201|17210.5|17204.5|17207|17201|113
1627465500000|2021-07-28 09:45:00|17208|17202|17214|17208|17216.5|17210.5|17207|17201|145
1627465800000|2021-07-28 09:50:00|17214.5|17208.5|17222|17216|17222|17216|17214|17208|121
1627466100000|2021-07-28 09:55:00|17223|17217|17222|17216|17225|17219|17220.5|17214.5|148
1627466400000|2021-07-28 10:00:00|17221.5|17215.5|17223|17217|17225|17219|17221|17215|105
1627466700000|2021-07-28 10:05:00|17222.5|17216.5|17217|17211|17223|17217|17216|17210|74
1627467000000|2021-07-28 10:10:00|17217.5|17211.5|17200|17194|17218|17212|17200|17194|405
1627467300000|2021-07-28 10:15:00|17200.5|17194.5|17204|17198|17204.5|17198.5|17194|17188|479
1627467600000|2021-07-28 10:20:00|17203|17197|17201|17195|17203|17197|17197|17191|130
1627467900000|2021-07-28 10:25:00|17201.5|17195.5|17199.5|17193.5|17202|17196|17195.5|17189.5|167
1627468200000|2021-07-28 10:30:00|17200|17194|17203|17197|17204.5|17198.5|17199.5|17193.5|107
1627468500000|2021-07-28 10:35:00|17204|17198|17205.5|17199.5|17207|17201|17203|17197|136
1627468800000|2021-07-28 10:40:00|17205|17199|17208|17202|17208|17202|17203|17197|91
1627469100000|2021-07-28 10:45:00|17209|17203|17205|17199|17209|17203|17204|17198|82
1627469400000|2021-07-28 10:50:00|17204|17198|17197|17191|17205|17199|17191|17185|229
1627469700000|2021-07-28 10:55:00|17196.5|17190.5|17203|17197|17205|17199|17196.5|17190.5|115
1627470000000|2021-07-28 11:00:00|17204|17198|17205|17199|17207|17201|17199.5|17193.5|76
1627470300000|2021-07-28 11:05:00|17205.5|17199.5|17218|17212|17219.5|17213.5|17204|17198|231
1627470600000|2021-07-28 11:10:00|17218.5|17212.5|17220.5|17214.5|17222|17216|17217.5|17211.5|187
1627470900000|2021-07-28 11:15:00|17220|17214|17220.5|17214.5|17221|17215|17213.5|17207.5|122
1627471200000|2021-07-28 11:20:00|17221|17215|17219|17213|17224.5|17218.5|17217.5|17211.5|226
1627471500000|2021-07-28 11:25:00|17219.5|17213.5|17219|17213|17221|17215|17216.5|17210.5|53
1627471800000|2021-07-28 11:30:00|17218.5|17212.5|17233|17227|17237|17231|17218.5|17212.5|475
1627472100000|2021-07-28 11:35:00|17235.5|17229.5|17230.5|17224.5|17237|17231|17230|17224|163
1627472400000|2021-07-28 11:40:00|17231.5|17225.5|17227.5|17221.5|17232|17226|17227|17221|88
1627472700000|2021-07-28 11:45:00|17228|17222|17225.5|17219.5|17231|17225|17223.5|17217.5|149
1627473000000|2021-07-28 11:50:00|17225|17219|17220|17214|17226|17220|17216|17210|134
1627473300000|2021-07-28 11:55:00|17220.5|17214.5|17225|17219|17226|17220|17216.5|17210.5|74
1627473600000|2021-07-28 12:00:00|17224|17218|17225.5|17219.5|17231|17225|17223|17217|128
1627473900000|2021-07-28 12:05:00|17225|17219|17219|17213|17225.5|17219.5|17218|17212|105
1627474200000|2021-07-28 12:10:00|17218.5|17212.5|17213|17207|17222|17216|17211.5|17205.5|200
1627474500000|2021-07-28 12:15:00|17213.5|17207.5|17222|17216|17223.5|17217.5|17213|17207|123
1627474800000|2021-07-28 12:20:00|17222.5|17216.5|17226.5|17220.5|17226.5|17220.5|17221|17215|131
1627475100000|2021-07-28 12:25:00|17226|17220|17227|17221|17230|17224|17224|17218|99
1627475400000|2021-07-28 12:30:00|17226|17220|17225.5|17219.5|17228|17222|17224|17218|91
1627475700000|2021-07-28 12:35:00|17225|17219|17228.5|17222.5|17230|17224|17223|17217|118
1627476000000|2021-07-28 12:40:00|17228|17222|17221|17215|17228|17222|17221|17215|124
1627476300000|2021-07-28 12:45:00|17221.5|17215.5|17221|17215|17223|17217|17218|17212|110
1627476600000|2021-07-28 12:50:00|17220|17214|17217|17211|17220.5|17214.5|17217|17211|121
1627476900000|2021-07-28 12:55:00|17218|17212|17207.5|17201.5|17218.5|17212.5|17206.5|17200.5|309
1627477200000|2021-07-28 13:00:00|17208|17202|17231|17225|17233|17227|17206|17200|678
1627477500000|2021-07-28 13:05:00|17232|17226|17223|17217|17232|17226|17221.5|17215.5|213
1627477800000|2021-07-28 13:10:00|17222|17216|17228|17222|17234.5|17228.5|17221|17215|253
1627478100000|2021-07-28 13:15:00|17227|17221|17223|17217|17233|17227|17222|17216|176
1627478400000|2021-07-28 13:20:00|17222.5|17216.5|17215.5|17209.5|17223|17217|17214.5|17208.5|209
1627478700000|2021-07-28 13:25:00|17215|17209|17209|17203|17218.5|17212.5|17205|17199|376
1627479000000|2021-07-28 13:30:00|17206.5|17200.5|17219.5|17213.5|17221|17215|17206|17200|634
1627479300000|2021-07-28 13:35:00|17220.5|17214.5|17196|17190|17220.5|17214.5|17186|17180|1161
1627479600000|2021-07-28 13:40:00|17195.5|17189.5|17174|17168|17195.5|17189.5|17173.5|17167.5|1147
1627479900000|2021-07-28 13:45:00|17173|17167|17186|17180|17187|17181|17173|17167|573
1627480200000|2021-07-28 13:50:00|17186.5|17180.5|17185|17179|17200.5|17194.5|17185|17179|668
1627480500000|2021-07-28 13:55:00|17185.5|17179.5|17196.5|17190.5|17199|17193|17184|17178|300
1627480800000|2021-07-28 14:00:00|17197|17191|17196|17190|17208|17202|17193.5|17187.5|494
1627481100000|2021-07-28 14:05:00|17197|17191|17201|17195|17206|17200|17195.5|17189.5|253
1627481400000|2021-07-28 14:10:00|17202.5|17196.5|17187.5|17181.5|17203|17197|17180.5|17174.5|507
1627481700000|2021-07-28 14:15:00|17188|17182|17206|17200|17209|17203|17188|17182|438
1627482000000|2021-07-28 14:20:00|17206.5|17200.5|17209|17203|17209.5|17203.5|17199.5|17193.5|250
1627482300000|2021-07-28 14:25:00|17209.5|17203.5|17216|17210|17219.5|17213.5|17204.5|17198.5|475
1627482600000|2021-07-28 14:30:00|17215.5|17209.5|17221|17215|17224|17218|17215.5|17209.5|398
1627482900000|2021-07-28 14:35:00|17221.5|17215.5|17220|17214|17224.5|17218.5|17214.5|17208.5|323
1627483200000|2021-07-28 14:40:00|17219.5|17213.5|17212|17206|17220.5|17214.5|17210|17204|435
1627483500000|2021-07-28 14:45:00|17211.5|17205.5|17251|17245|17252|17246|17211|17205|2000
1627483800000|2021-07-28 14:50:00|17251.5|17245.5|17260|17254|17266.5|17260.5|17251.5|17245.5|1317
1627484100000|2021-07-28 14:55:00|17259.5|17253.5|17256.5|17250.5|17262.5|17256.5|17255|17249|492
1627484400000|2021-07-28 15:00:00|17257|17251|17268|17262|17272.5|17266.5|17257|17251|733
1627484700000|2021-07-28 15:05:00|17268.5|17262.5|17265|17259|17270.5|17264.5|17262|17256|273
1627485000000|2021-07-28 15:10:00|17266|17260|17262.5|17256.5|17270|17264|17260.5|17254.5|285
1627485300000|2021-07-28 15:15:00|17261.5|17255.5|17269.5|17263.5|17272.5|17266.5|17261.5|17255.5|359
1627485600000|2021-07-28 15:20:00|17270|17264|17264.5|17258.5|17272|17266|17260|17254|222
1627485900000|2021-07-28 15:25:00|17264|17258|17262.5|17256.5|17265|17259|17259|17253|206
1627486200000|2021-07-28 15:30:00|17261.5|17255.5|17269|17263|17272|17266|17260|17254|216
1627486500000|2021-07-28 15:35:00|17269.5|17263.5|17273|17267|17275|17269|17269.5|17263.5|287
1627486800000|2021-07-28 15:40:00|17273.5|17267.5|17269.5|17263.5|17273.5|17267.5|17264|17258|297
1627487100000|2021-07-28 15:45:00|17270.5|17264.5|17266.5|17260.5|17280|17274|17265|17259|475
1627487400000|2021-07-28 15:50:00|17267|17261|17271.5|17265.5|17273|17267|17266.5|17260.5|250
1627487700000|2021-07-28 15:55:00|17271|17265|17288.5|17282.5|17289|17283|17270.5|17264.5|449
1627488000000|2021-07-28 16:00:00|17289.5|17283.5|17285.5|17279.5|17294|17288|17284|17278|533
1627488300000|2021-07-28 16:05:00|17286|17280|17289|17283|17291|17285|17285|17279|122
1627488600000|2021-07-28 16:10:00|17289.5|17283.5|17286|17280|17290|17284|17286|17280|115
1627488900000|2021-07-28 16:15:00|17285|17279|17283.5|17277.5|17285|17279|17279|17273|259
1627489200000|2021-07-28 16:20:00|17284|17278|17283|17277|17285|17279|17281|17275|76
1627489500000|2021-07-28 16:25:00|17282|17276|17279.5|17273.5|17283.5|17277.5|17276|17270|200
1627489800000|2021-07-28 16:30:00|17278.5|17272.5|17285|17279|17287|17281|17278.5|17272.5|117
1627490100000|2021-07-28 16:35:00|17286|17280|17274.5|17268.5|17287.5|17281.5|17273.5|17267.5|210
1627490400000|2021-07-28 16:40:00|17275|17269|17262|17256|17275|17269|17261.5|17255.5|331
1627490700000|2021-07-28 16:45:00|17263.5|17257.5|17275|17269|17276|17270|17263|17257|141
1627491000000|2021-07-28 16:50:00|17275.5|17269.5|17242.5|17236.5|17275.5|17269.5|17241|17235|761
1627491300000|2021-07-28 16:55:00|17241.5|17235.5|17253.5|17247.5|17254|17248|17236|17230|357
1627491600000|2021-07-28 17:00:00|17254|17248|17250|17244|17258.5|17252.5|17245|17239|206
1627491900000|2021-07-28 17:05:00|17251.5|17245.5|17252.5|17246.5|17254|17248|17247|17241|87
1627492200000|2021-07-28 17:10:00|17253|17247|17251.5|17245.5|17259.5|17253.5|17251.5|17245.5|125
1627492500000|2021-07-28 17:15:00|17252|17246|17246.5|17240.5|17252|17246|17242|17236|226
1627492800000|2021-07-28 17:20:00|17245.5|17239.5|17246.5|17240.5|17253.5|17247.5|17244.5|17238.5|99
1627493100000|2021-07-28 17:25:00|17246|17240|17233|17227|17246.5|17240.5|17228|17222|436
1627493400000|2021-07-28 17:30:00|17232.5|17226.5|17208|17202|17233|17227|17208|17202|729
1627493700000|2021-07-28 17:35:00|17207|17201|17219|17213|17222|17216|17206|17200|454
1627494000000|2021-07-28 17:40:00|17217.5|17211.5|17228|17222|17230.5|17224.5|17215.5|17209.5|177
1627494300000|2021-07-28 17:45:00|17228.5|17222.5|17231.5|17225.5|17238.5|17232.5|17228.5|17222.5|210
1627494600000|2021-07-28 17:50:00|17232|17226|17224.5|17218.5|17232.5|17226.5|17222|17216|115
1627494900000|2021-07-28 17:55:00|17224|17218|17216.5|17210.5|17226.5|17220.5|17211.5|17205.5|142
1627495200000|2021-07-28 18:00:00|17216|17210|17248.5|17242.5|17253.5|17247.5|17200|17194|885
1627495500000|2021-07-28 18:05:00|17249|17243|17243.5|17237.5|17257.5|17251.5|17230.5|17224.5|281
1627495800000|2021-07-28 18:10:00|17244|17238|17272|17266|17272|17266|17242.5|17236.5|409
1627496100000|2021-07-28 18:15:00|17271.5|17265.5|17260|17254|17274|17268|17260|17254|173
1627496400000|2021-07-28 18:20:00|17258.5|17252.5|17269.5|17263.5|17275|17269|17255.5|17249.5|228
1627496700000|2021-07-28 18:25:00|17269|17263|17260|17254|17272|17266|17258.5|17252.5|147
1627497000000|2021-07-28 18:30:00|17260.5|17254.5|17256.5|17250.5|17262|17256|17248|17242|187
1627497300000|2021-07-28 18:35:00|17255.5|17249.5|17277.5|17271.5|17283.5|17277.5|17237.5|17231.5|444
1627497600000|2021-07-28 18:40:00|17279|17273|17295.5|17289.5|17304.5|17298.5|17278.5|17272.5|1034
1627497900000|2021-07-28 18:45:00|17296.5|17290.5|17305.5|17299.5|17309|17303|17295.5|17289.5|326
1627498200000|2021-07-28 18:50:00|17307.5|17301.5|17296.5|17290.5|17311.5|17305.5|17293.5|17287.5|350
1627498500000|2021-07-28 18:55:00|17297|17291|17295.5|17289.5|17301.5|17295.5|17292|17286|140
1627498800000|2021-07-28 19:00:00|17296|17290|17294|17288|17307.5|17301.5|17290.5|17284.5|176
1627499100000|2021-07-28 19:05:00|17295|17289|17295.5|17289.5|17299|17293|17289.5|17283.5|101
1627499400000|2021-07-28 19:10:00|17296.5|17290.5|17296|17290|17302|17296|17292|17286|124
1627499700000|2021-07-28 19:15:00|17295.5|17289.5|17302|17296|17304.5|17298.5|17295.5|17289.5|126
1627500000000|2021-07-28 19:20:00|17302.5|17296.5|17295|17289|17304.5|17298.5|17292|17286|99
1627500300000|2021-07-28 19:25:00|17296.5|17290.5|17300|17294|17302|17296|17295.5|17289.5|77
1627500600000|2021-07-28 19:30:00|17301|17295|17303.5|17297.5|17308|17302|17300|17294|104
1627500900000|2021-07-28 19:35:00|17303|17297|17298|17292|17307.5|17301.5|17296.5|17290.5|86
1627501200000|2021-07-28 19:40:00|17298.5|17292.5|17306|17300|17308|17302|17298.5|17292.5|58
1627501500000|2021-07-28 19:45:00|17305.5|17299.5|17294.5|17288.5|17305.5|17299.5|17291.5|17285.5|95
1627501800000|2021-07-28 19:50:00|17296.5|17290.5|17300.5|17294.5|17302|17296|17293.5|17287.5|132
1627502100000|2021-07-28 19:55:00|17299.5|17293.5|17303.5|17297.5|17303.5|17297.5|17290.5|17284.5|131
1627502400000|2021-07-28 20:00:00|17304|17298|17290|17284|17307.5|17301.5|17289.5|17283.5|167
1627502700000|2021-07-28 20:05:00|17290.5|17284.5|17288|17282|17290.5|17284.5|17284|17278|108
1627503000000|2021-07-28 20:10:00|17287.5|17281.5|17292.5|17286.5|17295.5|17289.5|17287.5|17281.5|71
1627503300000|2021-07-28 20:15:00|17291.5|17285.5|17288.5|17282.5|17291.5|17285.5|17284.5|17278.5|106
1627503600000|2021-07-28 20:20:00|17289|17283|17294|17288|17296|17290|17289|17283|115
1627503900000|2021-07-28 20:25:00|17293.5|17287.5|17293|17287|17298|17292|17292|17286|78
1627504200000|2021-07-28 20:30:00|17292|17286|17294|17288|17296|17290|17291|17285|70
1627504500000|2021-07-28 20:35:00|17295|17289|17295|17289|17296.5|17290.5|17293|17287|62
1627504800000|2021-07-28 20:40:00|17295.5|17289.5|17291.5|17285.5|17295.5|17289.5|17289|17283|104
1627505100000|2021-07-28 20:45:00|17287.5|17281.5|17288|17282|17291.5|17285.5|17287.5|17281.5|94
1627505400000|2021-07-28 20:50:00|17287.5|17281.5|17280|17274|17288|17282|17280|17274|173
1627505700000|2021-07-28 20:55:00|17281|17275|17281.5|17275.5|17287.5|17281.5|17280.5|17274.5|211
1627506000000|2021-07-28 21:00:00|17284.3|17270.3|17283.6|17269.6|17284.6|17270.6|17283.6|17269.6|0
1627506300000|2021-07-28 21:05:00|17283.7|17269.7|17283.6|17269.6|17283.7|17269.7|17283.6|17269.6|0
1627506600000|2021-07-28 21:10:00|17283.3|17269.3|17283.8|17269.8|17283.8|17269.8|17283.3|17269.3|0
1627506900000|2021-07-28 21:15:00|17283.7|17269.7|17284|17270|17284|17270|17283.7|17269.7|0
1627507200000|2021-07-28 21:20:00|17283.6|17269.6|17283.9|17269.9|17284|17270|17283.6|17269.6|0
1627507500000|2021-07-28 21:25:00|17283.8|17269.8|17283.8|17269.8|17284|17270|17283.7|17269.7|0
1627507800000|2021-07-28 21:30:00|17283.7|17269.7|17283.7|17269.7|17283.8|17269.8|17283|17269|0
1627508100000|2021-07-28 21:35:00|17283.8|17269.8|17284.1|17270.1|17284.1|17270.1|17283.8|17269.8|0
1627508400000|2021-07-28 21:40:00|17283.8|17269.8|17283.6|17269.6|17283.8|17269.8|17283.6|17269.6|0
1627508700000|2021-07-28 21:45:00|17283.8|17269.8|17283.6|17269.6|17283.8|17269.8|17283.6|17269.6|0
1627509000000|2021-07-28 21:50:00|17283.7|17269.7|17285|17271|17285|17271|17283.7|17269.7|0
1627509300000|2021-07-28 21:55:00|17285.4|17271.4|17285.4|17271.4|17285.4|17271.4|17285.4|17271.4|0
1627509600000|2021-07-28 22:00:00|17288.9|17274.9|17286.8|17272.8|17288.9|17274.9|17284.5|17270.5|0
1627509900000|2021-07-28 22:05:00|17287.1|17273.1|17288.8|17274.8|17289.5|17275.5|17286.8|17272.8|0
1627510200000|2021-07-28 22:10:00|17289.1|17275.1|17289.8|17275.8|17291.2|17277.2|17288.8|17274.8|0
1627510500000|2021-07-28 22:15:00|17289.5|17275.5|17287.8|17273.8|17290.5|17276.5|17287.8|17273.8|0
1627510800000|2021-07-28 22:20:00|17287.4|17273.4|17289.1|17275.1|17289.7|17275.7|17287.1|17273.1|0
1627511100000|2021-07-28 22:25:00|17289.4|17275.4|17290.5|17276.5|17292.5|17278.5|17289.4|17275.4|0
1627511400000|2021-07-28 22:30:00|17291.1|17277.1|17285.7|17271.7|17291.1|17277.1|17285.7|17271.7|0
1627511700000|2021-07-28 22:35:00|17286|17272|17287.4|17273.4|17289.5|17275.5|17285.7|17271.7|0
1627512000000|2021-07-28 22:40:00|17288.1|17274.1|17286.7|17272.7|17289.5|17275.5|17286.1|17272.1|0
1627512300000|2021-07-28 22:45:00|17286.4|17272.4|17286.7|17272.7|17288.1|17274.1|17286.1|17272.1|0
1627512600000|2021-07-28 22:50:00|17287.1|17273.1|17288.1|17274.1|17288.8|17274.8|17287.1|17273.1|0
1627512900000|2021-07-28 22:55:00|17288.4|17274.4|17291.5|17277.5|17291.5|17277.5|17288.1|17274.1|0
1627513200000|2021-07-28 23:00:00|17291.8|17277.8|17286.1|17272.1|17291.8|17277.8|17286.1|17272.1|0
1627513500000|2021-07-28 23:05:00|17286.4|17272.4|17287.4|17273.4|17288.8|17274.8|17286.4|17272.4|0
1627513800000|2021-07-28 23:10:00|17287.1|17273.1|17284|17270|17287.4|17273.4|17283.3|17269.3|0
1627514100000|2021-07-28 23:15:00|17284.7|17270.7|17285.4|17271.4|17285.4|17271.4|17284|17270|0
1627514400000|2021-07-28 23:20:00|17285.7|17271.7|17287.4|17273.4|17288.8|17274.8|17285.4|17271.4|0
1627514700000|2021-07-28 23:25:00|17286.7|17272.7|17288.8|17274.8|17288.8|17274.8|17286.7|17272.7|0
1627515000000|2021-07-28 23:30:00|17288.1|17274.1|17290.1|17276.1|17290.1|17276.1|17287.4|17273.4|0
1627515300000|2021-07-28 23:35:00|17289.5|17275.5|17289.8|17275.8|17290.8|17276.8|17288.1|17274.1|0
1627515600000|2021-07-28 23:40:00|17289.5|17275.5|17292.2|17278.2|17292.9|17278.9|17289.5|17275.5|0
1627515900000|2021-07-28 23:45:00|17291.5|17277.5|17290.8|17276.8|17292.9|17278.9|17290.8|17276.8|0
1627516200000|2021-07-28 23:50:00|17290.1|17276.1|17290.8|17276.8|17293.5|17279.5|17290.1|17276.1|0
1627516500000|2021-07-28 23:55:00|17291|17277|17294|17280|17294|17280|17291|17277|0
1627516800000|2021-07-29 00:00:00|17293.3|17279.3|17288.5|17274.5|17294.7|17280.7|17286.5|17272.5|0
1627517100000|2021-07-29 00:05:00|17288.1|17274.1|17281.7|17267.7|17288.5|17274.5|17280.3|17266.3|0
1627517400000|2021-07-29 00:10:00|17282.4|17268.4|17277.1|17263.1|17282.4|17268.4|17273|17259|0
1627517700000|2021-07-29 00:15:00|17276.4|17262.4|17280.1|17266.1|17281.5|17267.5|17271.4|17257.4|0
1627518000000|2021-07-29 00:20:00|17279.6|17265.6|17278.4|17264.4|17283.6|17269.6|17278.4|17264.4|0
1627518300000|2021-07-29 00:25:00|17278.7|17264.7|17272.2|17258.2|17278.7|17264.7|17271.9|17257.9|0
1627518600000|2021-07-29 00:30:00|17272.7|17258.7|17273.5|17259.5|17274.7|17260.7|17269.1|17255.1|0
1627518900000|2021-07-29 00:35:00|17272.9|17258.9|17278.7|17264.7|17279|17265|17270.7|17256.7|0
1627519200000|2021-07-29 00:40:00|17278.3|17264.3|17274.8|17260.8|17280.4|17266.4|17272.6|17258.6|0
1627519500000|2021-07-29 00:45:00|17312.5|17308.5|17318|17314|17321|17317|17301|17297|3546
1627519800000|2021-07-29 00:50:00|17319|17315|17324|17320|17326|17322|17314|17310|1430
1627520100000|2021-07-29 00:55:00|17324.5|17320.5|17327|17323|17330|17326|17323|17319|811
1627520400000|2021-07-29 01:00:00|17326.5|17322.5|17359|17355|17360.5|17356.5|17322.5|17318.5|4707
1627520700000|2021-07-29 01:05:00|17361|17357|17354.5|17350.5|17369.5|17365.5|17334.5|17330.5|4563
1627521000000|2021-07-29 01:10:00|17353|17349|17336|17332|17371.5|17367.5|17332|17328|3892
1627521300000|2021-07-29 01:15:00|17335.5|17331.5|17351.5|17347.5|17357.5|17353.5|17319|17315|3607
1627521600000|2021-07-29 01:20:00|17352.5|17348.5|17314.5|17310.5|17354.5|17350.5|17307|17303|3682
1627521900000|2021-07-29 01:25:00|17314|17310|17333.5|17329.5|17338.5|17334.5|17312|17308|2369
1627522200000|2021-07-29 01:30:00|17334.5|17330.5|17293|17289|17336|17332|17293|17289|3735
1627522500000|2021-07-29 01:35:00|17291|17287|17262.5|17258.5|17303.5|17299.5|17262.5|17258.5|3952
1627522800000|2021-07-29 01:40:00|17262|17258|17302|17298|17302.5|17298.5|17262|17258|2966
1627523100000|2021-07-29 01:45:00|17297|17293|17294|17290|17302.5|17298.5|17268|17264|2518
1627523400000|2021-07-29 01:50:00|17294.5|17290.5|17264.5|17260.5|17299|17295|17258|17254|3102
1627523700000|2021-07-29 01:55:00|17264|17260|17249|17245|17270|17266|17245.5|17241.5|2475
1627524000000|2021-07-29 02:00:00|17247.5|17243.5|17268.5|17264.5|17276|17272|17247.5|17243.5|2180
1627524300000|2021-07-29 02:05:00|17266.5|17262.5|17280|17276|17281.5|17277.5|17249|17245|2207
1627524600000|2021-07-29 02:10:00|17279.5|17275.5|17286.5|17282.5|17291|17287|17274|17270|1453
1627524900000|2021-07-29 02:15:00|17285.5|17281.5|17294|17290|17298.5|17294.5|17271|17267|1522
1627525200000|2021-07-29 02:20:00|17294.5|17290.5|17259.7|17255.7|17296|17292|17259.7|17255.7|1561
1627525500000|2021-07-29 02:25:00|17260.2|17256.2|17275.7|17271.7|17276.7|17272.7|17255.7|17251.7|1440
1627525800000|2021-07-29 02:30:00|17276.7|17272.7|17290.2|17286.2|17296.7|17292.7|17272.7|17268.7|2284
1627526100000|2021-07-29 02:35:00|17291.2|17287.2|17313.2|17309.2|17324.7|17320.7|17291.2|17287.2|3332
1627526400000|2021-07-29 02:40:00|17313.7|17309.7|17316.2|17312.2|17323.7|17319.7|17309.2|17305.2|1357
1627526700000|2021-07-29 02:45:00|17317.2|17313.2|17352.2|17348.2|17354.7|17350.7|17314.2|17310.2|3433
1627527000000|2021-07-29 02:50:00|17352.7|17348.7|17364.7|17360.7|17382.2|17378.2|17344.2|17340.2|5718
1627527300000|2021-07-29 02:55:00|17365.7|17361.7|17375.7|17371.7|17377.2|17373.2|17361.7|17357.7|1878
1627527600000|2021-07-29 03:00:00|17376.2|17372.2|17358.7|17354.7|17378.7|17374.7|17356.7|17352.7|2065
1627527900000|2021-07-29 03:05:00|17359.2|17355.2|17376.7|17372.7|17378.7|17374.7|17358.7|17354.7|1777
1627528200000|2021-07-29 03:10:00|17377.7|17373.7|17379.7|17375.7|17379.7|17375.7|17365.2|17361.2|1476
1627528500000|2021-07-29 03:15:00|17381.7|17377.7|17367.7|17363.7|17386.2|17382.2|17365.7|17361.7|1885
1627528800000|2021-07-29 03:20:00|17368.2|17364.2|17359.2|17355.2|17368.2|17364.2|17352.2|17348.2|1544
1627529100000|2021-07-29 03:25:00|17360.2|17356.2|17360.7|17356.7|17365.7|17361.7|17357.7|17353.7|623
1627529400000|2021-07-29 03:30:00|17360.2|17356.2|17382.7|17378.7|17383.2|17379.2|17360.2|17356.2|1341
1627529700000|2021-07-29 03:35:00|17383.2|17379.2|17373.7|17369.7|17385.7|17381.7|17370.7|17366.7|1184
1627530000000|2021-07-29 03:40:00|17374.7|17370.7|17377.7|17373.7|17381.7|17377.7|17366.7|17362.7|788
1627530300000|2021-07-29 03:45:00|17380.2|17376.2|17393.7|17389.7|17395.2|17391.2|17376.2|17372.2|1667
1627530600000|2021-07-29 03:50:00|17394.7|17390.7|17392.2|17388.2|17395.2|17391.2|17386.7|17382.7|1053
1627530900000|2021-07-29 03:55:00|17391.7|17387.7|17384.7|17380.7|17392.2|17388.2|17374.7|17370.7|950
1627531200000|2021-07-29 04:00:00|17384.2|17380.2|17388.7|17384.7|17394.7|17390.7|17379.2|17375.2|947
1627531500000|2021-07-29 04:05:00|17388.2|17384.2|17381.7|17377.7|17388.7|17384.7|17379.7|17375.7|636
1627531800000|2021-07-29 04:10:00|17382.7|17378.7|17378.7|17374.7|17384.7|17380.7|17376.7|17372.7|610
1627532100000|2021-07-29 04:15:00|17379.2|17375.2|17372.7|17368.7|17385.7|17381.7|17371.7|17367.7|714
1627532400000|2021-07-29 04:20:00|17372.2|17368.2|17386.2|17382.2|17389.2|17385.2|17372.2|17368.2|787
1627532700000|2021-07-29 04:25:00|17387.2|17383.2|17390.2|17386.2|17390.7|17386.7|17384.7|17380.7|372
1627533000000|2021-07-29 04:30:00|17390.7|17386.7|17402.7|17398.7|17402.7|17398.7|17389.7|17385.7|1355
1627533300000|2021-07-29 04:35:00|17404.7|17400.7|17407.7|17403.7|17413.7|17409.7|17404.7|17400.7|1610
1627533600000|2021-07-29 04:40:00|17408.2|17404.2|17407.7|17403.7|17412.7|17408.7|17405.7|17401.7|604
1627533900000|2021-07-29 04:45:00|17408.2|17404.2|17425.7|17421.7|17430.7|17426.7|17408.2|17404.2|2086
1627534200000|2021-07-29 04:50:00|17426.2|17422.2|17437.7|17433.7|17445.7|17441.7|17424.7|17420.7|1660
1627534500000|2021-07-29 04:55:00|17437.2|17433.2|17445.7|17441.7|17452.2|17448.2|17432.7|17428.7|1616
1627534800000|2021-07-29 05:00:00|17447.2|17443.2|17443.7|17439.7|17448.2|17444.2|17434.2|17430.2|1283
1627535100000|2021-07-29 05:05:00|17445.7|17441.7|17453.2|17449.2|17461.7|17457.7|17443.7|17439.7|1913
1627535400000|2021-07-29 05:10:00|17454.2|17450.2|17451.2|17447.2|17456.2|17452.2|17443.7|17439.7|994
1627535700000|2021-07-29 05:15:00|17450.7|17446.7|17461.2|17457.2|17463.7|17459.7|17447.7|17443.7|1116
1627536000000|2021-07-29 05:20:00|17462.7|17458.7|17460.2|17456.2|17463.7|17459.7|17455.7|17451.7|1094
1627536300000|2021-07-29 05:25:00|17461.2|17457.2|17486.7|17482.7|17491.2|17487.2|17459.2|17455.2|2953
1627536600000|2021-07-29 05:30:00|17475.9|17471.9|17474.9|17470.9|17477.9|17473.9|17465.4|17461.4|2387
1627536900000|2021-07-29 05:35:00|17474.4|17470.4|17478.9|17474.9|17482.9|17478.9|17471.9|17467.9|2429
1627537200000|2021-07-29 05:40:00|17478.4|17474.4|17489.9|17485.9|17489.9|17485.9|17478.4|17474.4|3772
1627537500000|2021-07-29 05:45:00|17493.9|17479.9|17486.6|17472.6|17493.9|17479.9|17483.4|17469.4|3
1627537800000|2021-07-29 05:50:00|17486.3|17472.3|17483.8|17469.8|17486.3|17472.3|17481.6|17467.6|0
1627538100000|2021-07-29 05:55:00|17483.4|17469.4|17485.1|17471.1|17485.5|17471.5|17480.6|17466.6|0
1627538400000|2021-07-29 06:00:00|17486.2|17472.2|17493.2|17479.2|17495.7|17481.7|17483.4|17469.4|0
1627538700000|2021-07-29 06:05:00|17493.4|17479.4|17491.5|17477.5|17493.6|17479.6|17488.5|17474.5|0
1627539000000|2021-07-29 06:10:00|17491.7|17477.7|17501.7|17487.7|17504.9|17490.9|17491.7|17477.7|0
1627539300000|2021-07-29 06:15:00|17500.7|17486.7|17500.2|17486.2|17520.7|17506.7|17499.3|17485.3|0
1627539600000|2021-07-29 06:20:00|17500.1|17486.1|17505.9|17491.9|17506|17492|17497.2|17483.2|0
1627539900000|2021-07-29 06:25:00|17505.8|17491.8|17506.9|17492.9|17508.3|17494.3|17505.5|17491.5|0
1627540200000|2021-07-29 06:30:00|17506.6|17492.6|17508.1|17494.1|17511.8|17497.8|17506.1|17492.1|0
1627540500000|2021-07-29 06:35:00|17508|17494|17505.5|17491.5|17512.9|17498.9|17502.4|17488.4|0
1627540800000|2021-07-29 06:40:00|17505.6|17491.6|17503.7|17489.7|17506.1|17492.1|17503.7|17489.7|0
1627541100000|2021-07-29 06:45:00|17503.6|17489.6|17501.3|17487.3|17507|17493|17497.9|17483.9|0
1627541400000|2021-07-29 06:50:00|17501.6|17487.6|17509.5|17495.5|17511.2|17497.2|17499.3|17485.3|0
1627541700000|2021-07-29 06:55:00|17509.6|17495.6|17508.8|17494.8|17515.6|17501.6|17507.8|17493.8|0
1627542000000|2021-07-29 07:00:00|17508.5|17494.5|17507.9|17501.9|17514.9|17508.9|17504.9|17494.5|1731
1627542300000|2021-07-29 07:05:00|17506.9|17500.9|17489.4|17483.4|17506.9|17500.9|17484.9|17478.9|915
1627542600000|2021-07-29 07:10:00|17488.9|17482.9|17477.4|17471.4|17491.9|17485.9|17474.9|17468.9|879
1627542900000|2021-07-29 07:15:00|17476.9|17470.9|17475.4|17469.4|17484.4|17478.4|17472.9|17466.9|423
1627543200000|2021-07-29 07:20:00|17475.9|17469.9|17490.9|17484.9|17494.9|17488.9|17474.9|17468.9|419
1627543500000|2021-07-29 07:25:00|17490.4|17484.4|17488.4|17482.4|17492.9|17486.9|17484.9|17478.9|143
1627543800000|2021-07-29 07:30:00|17488.9|17482.9|17486.9|17480.9|17489.9|17483.9|17480.9|17474.9|186
1627544100000|2021-07-29 07:35:00|17487.4|17481.4|17480.4|17474.4|17489.9|17483.9|17479.9|17473.9|176
1627544400000|2021-07-29 07:40:00|17479.9|17473.9|17487.9|17481.9|17488.9|17482.9|17473.4|17467.4|270
1627544700000|2021-07-29 07:45:00|17487.4|17481.4|17492.9|17486.9|17494.9|17488.9|17486.9|17480.9|231
1627545000000|2021-07-29 07:50:00|17491.9|17485.9|17501.9|17495.9|17502.9|17496.9|17491.9|17485.9|406
1627545300000|2021-07-29 07:55:00|17500.9|17494.9|17498.4|17492.4|17501.4|17495.4|17495.9|17489.9|173
1627545600000|2021-07-29 08:00:00|17498.9|17492.9|17491.9|17485.9|17498.9|17492.9|17490.9|17484.9|146
1627545900000|2021-07-29 08:05:00|17492.4|17486.4|17490.9|17484.9|17493.4|17487.4|17482.9|17476.9|230
1627546200000|2021-07-29 08:10:00|17490.4|17484.4|17495.9|17489.9|17496.9|17490.9|17487.9|17481.9|134
1627546500000|2021-07-29 08:15:00|17496.4|17490.4|17487.9|17481.9|17498.9|17492.9|17487.4|17481.4|161
1627546800000|2021-07-29 08:20:00|17488.4|17482.4|17485.9|17479.9|17488.4|17482.4|17482.9|17476.9|176
1627547100000|2021-07-29 08:25:00|17486.4|17480.4|17491.9|17485.9|17491.9|17485.9|17486.4|17480.4|95
1627547400000|2021-07-29 08:30:00|17493.4|17487.4|17493.4|17487.4|17498.4|17492.4|17491.4|17485.4|198
1627547700000|2021-07-29 08:35:00|17492.9|17486.9|17497.4|17491.4|17498.9|17492.9|17492.4|17486.4|105
1627548000000|2021-07-29 08:40:00|17497.9|17491.9|17499.4|17493.4|17500.9|17494.9|17497.9|17491.9|113
1627548300000|2021-07-29 08:45:00|17498.9|17492.9|17502.4|17496.4|17505.9|17499.9|17498.9|17492.9|260
1627548600000|2021-07-29 08:50:00|17502.9|17496.9|17496.9|17490.9|17503.9|17497.9|17496.9|17490.9|114
1627548900000|2021-07-29 08:55:00|17497.9|17491.9|17504.9|17498.9|17504.9|17498.9|17496.9|17490.9|142
1627549200000|2021-07-29 09:00:00|17505.9|17499.9|17506.9|17500.9|17507.9|17501.9|17503.4|17497.4|216
1627549500000|2021-07-29 09:05:00|17506.4|17500.4|17502.9|17496.9|17507.9|17501.9|17500.9|17494.9|119
1627549800000|2021-07-29 09:10:00|17503.9|17497.9|17507.9|17501.9|17508.9|17502.9|17503.9|17497.9|175
1627550100000|2021-07-29 09:15:00|17508.4|17502.4|17514.4|17508.4|17517.4|17511.4|17508.4|17502.4|594
1627550400000|2021-07-29 09:20:00|17514.9|17508.9|17514.9|17508.9|17515.9|17509.9|17510.9|17504.9|221
1627550700000|2021-07-29 09:25:00|17514.4|17508.4|17512.9|17506.9|17514.9|17508.9|17509.9|17503.9|120
1627551000000|2021-07-29 09:30:00|17512.4|17506.4|17512.9|17506.9|17513.9|17507.9|17508.9|17502.9|146
1627551300000|2021-07-29 09:35:00|17513.9|17507.9|17521.9|17515.9|17523.9|17517.9|17513.4|17507.4|501
1627551600000|2021-07-29 09:40:00|17521.4|17515.4|17520.9|17514.9|17521.9|17515.9|17517.4|17511.4|154
1627551900000|2021-07-29 09:45:00|17521.4|17515.4|17522.4|17516.4|17525.9|17519.9|17521.4|17515.4|261
1627552200000|2021-07-29 09:50:00|17521.9|17515.9|17520.9|17514.9|17522.4|17516.4|17518.9|17512.9|94
1627552500000|2021-07-29 09:55:00|17520.4|17514.4|17526.4|17520.4|17526.9|17520.9|17520.4|17514.4|172
1627552800000|2021-07-29 10:00:00|17527.9|17521.9|17520.4|17514.4|17528.4|17522.4|17516.9|17510.9|282
1627553100000|2021-07-29 10:05:00|17519.9|17513.9|17517.4|17511.4|17520.9|17514.9|17516.9|17510.9|95
1627553400000|2021-07-29 10:10:00|17516.4|17510.4|17519.4|17513.4|17520.9|17514.9|17512.9|17506.9|202
1627553700000|2021-07-29 10:15:00|17519.9|17513.9|17521.9|17515.9|17523.4|17517.4|17518.4|17512.4|92
1627554000000|2021-07-29 10:20:00|17522.4|17516.4|17518.9|17512.9|17522.9|17516.9|17515.9|17509.9|88
1627554300000|2021-07-29 10:25:00|17519.9|17513.9|17519.4|17513.4|17520.4|17514.4|17516.4|17510.4|40
1627554600000|2021-07-29 10:30:00|17518.9|17512.9|17514.9|17508.9|17519.4|17513.4|17512.9|17506.9|191
1627554900000|2021-07-29 10:35:00|17514.4|17508.4|17512.4|17506.4|17514.9|17508.9|17511.9|17505.9|102
1627555200000|2021-07-29 10:40:00|17511.9|17505.9|17511.9|17505.9|17512.9|17506.9|17506.9|17500.9|358
1627555500000|2021-07-29 10:45:00|17511.4|17505.4|17500.9|17494.9|17511.4|17505.4|17493.9|17487.9|518
1627555800000|2021-07-29 10:50:00|17500.4|17494.4|17503.9|17497.9|17503.9|17497.9|17496.9|17490.9|224
1627556100000|2021-07-29 10:55:00|17504.4|17498.4|17510.4|17504.4|17510.9|17504.9|17503.9|17497.9|140
1627556400000|2021-07-29 11:00:00|17509.9|17503.9|17511.9|17505.9|17513.4|17507.4|17508.9|17502.9|144
1627556700000|2021-07-29 11:05:00|17512.4|17506.4|17514.9|17508.9|17514.9|17508.9|17507.9|17501.9|148
1627557000000|2021-07-29 11:10:00|17514.4|17508.4|17518.9|17512.9|17519.9|17513.9|17513.9|17507.9|170
1627557300000|2021-07-29 11:15:00|17518.4|17512.4|17515.4|17509.4|17518.9|17512.9|17514.4|17508.4|98
1627557600000|2021-07-29 11:20:00|17514.9|17508.9|17508.9|17502.9|17514.9|17508.9|17506.9|17500.9|147
1627557900000|2021-07-29 11:25:00|17509.9|17503.9|17508.9|17502.9|17513.4|17507.4|17508.4|17502.4|126
1627558200000|2021-07-29 11:30:00|17509.4|17503.4|17506.9|17500.9|17509.9|17503.9|17504.9|17498.9|129
1627558500000|2021-07-29 11:35:00|17506.4|17500.4|17511.4|17505.4|17513.4|17507.4|17506.4|17500.4|67
1627558800000|2021-07-29 11:40:00|17511.9|17505.9|17518.9|17512.9|17518.9|17512.9|17511.4|17505.4|123
1627559100000|2021-07-29 11:45:00|17517.9|17511.9|17514.9|17508.9|17518.4|17512.4|17513.4|17507.4|65
1627559400000|2021-07-29 11:50:00|17515.4|17509.4|17510.4|17504.4|17515.4|17509.4|17510.4|17504.4|86
1627559700000|2021-07-29 11:55:00|17509.9|17503.9|17515.9|17509.9|17515.9|17509.9|17508.4|17502.4|115
1627560000000|2021-07-29 12:00:00|17514.9|17508.9|17516.4|17510.4|17517.9|17511.9|17514.9|17508.9|64
1627560300000|2021-07-29 12:05:00|17516.9|17510.9|17530.9|17524.9|17531.4|17525.4|17516.4|17510.4|420
1627560600000|2021-07-29 12:10:00|17530.4|17524.4|17528.9|17522.9|17530.9|17524.9|17525.9|17519.9|191
1627560900000|2021-07-29 12:15:00|17529.4|17523.4|17525.4|17519.4|17529.9|17523.9|17524.9|17518.9|106
1627561200000|2021-07-29 12:20:00|17525.9|17519.9|17528.4|17522.4|17530.9|17524.9|17525.4|17519.4|108
1627561500000|2021-07-29 12:25:00|17528.9|17522.9|17528.9|17522.9|17529.9|17523.9|17526.9|17520.9|87
1627561800000|2021-07-29 12:30:00|17528.4|17522.4|17524.9|17518.9|17533.9|17527.9|17521.4|17515.4|422
1627562100000|2021-07-29 12:35:00|17525.4|17519.4|17526.9|17520.9|17526.9|17520.9|17521.4|17515.4|132
1627562400000|2021-07-29 12:40:00|17526.4|17520.4|17526.9|17520.9|17526.9|17520.9|17521.9|17515.9|100
1627562700000|2021-07-29 12:45:00|17527.9|17521.9|17522.4|17516.4|17528.4|17522.4|17519.9|17513.9|162
1627563000000|2021-07-29 12:50:00|17521.9|17515.9|17527.4|17521.4|17527.9|17521.9|17521.9|17515.9|64
1627563300000|2021-07-29 12:55:00|17526.9|17520.9|17524.9|17518.9|17528.9|17522.9|17524.9|17518.9|82
1627563600000|2021-07-29 13:00:00|17525.4|17519.4|17538.9|17532.9|17538.9|17532.9|17521.9|17515.9|294
1627563900000|2021-07-29 13:05:00|17538.4|17532.4|17537.9|17531.9|17541.4|17535.4|17533.4|17527.4|394
1627564200000|2021-07-29 13:10:00|17538.9|17532.9|17535.9|17529.9|17539.9|17533.9|17534.9|17528.9|96
1627564500000|2021-07-29 13:15:00|17536.9|17530.9|17539.4|17533.4|17540.9|17534.9|17535.4|17529.4|125
1627564800000|2021-07-29 13:20:00|17538.9|17532.9|17530.9|17524.9|17539.4|17533.4|17529.9|17523.9|215
1627565100000|2021-07-29 13:25:00|17530.4|17524.4|17530.4|17524.4|17534.9|17528.9|17529.4|17523.4|113
1627565400000|2021-07-29 13:30:00|17530.9|17524.9|17533.4|17527.4|17535.9|17529.9|17522.9|17516.9|541
1627565700000|2021-07-29 13:35:00|17532.9|17526.9|17551.4|17545.4|17551.9|17545.9|17532.9|17526.9|1069
1627566000000|2021-07-29 13:40:00|17551.9|17545.9|17546.9|17540.9|17554.4|17548.4|17545.9|17539.9|672
1627566300000|2021-07-29 13:45:00|17546.4|17540.4|17550.9|17544.9|17552.9|17546.9|17544.9|17538.9|661
1627566600000|2021-07-29 13:50:00|17551.4|17545.4|17550.9|17544.9|17553.9|17547.9|17548.4|17542.4|408
1627566900000|2021-07-29 13:55:00|17551.9|17545.9|17553.9|17547.9|17558.9|17552.9|17550.9|17544.9|795
1627567200000|2021-07-29 14:00:00|17554.4|17548.4|17550.4|17544.4|17554.4|17548.4|17545.9|17539.9|504
1627567500000|2021-07-29 14:05:00|17549.9|17543.9|17553.4|17547.4|17554.9|17548.9|17544.9|17538.9|440
1627567800000|2021-07-29 14:10:00|17553.9|17547.9|17551.9|17545.9|17554.9|17548.9|17549.9|17543.9|145
1627568100000|2021-07-29 14:15:00|17552.9|17546.9|17557.4|17551.4|17558.9|17552.9|17551.4|17545.4|363
1627568400000|2021-07-29 14:20:00|17556.9|17550.9|17555.9|17549.9|17557.4|17551.4|17551.9|17545.9|248
1627568700000|2021-07-29 14:25:00|17555.4|17549.4|17553.9|17547.9|17556.4|17550.4|17551.9|17545.9|223
1627569000000|2021-07-29 14:30:00|17554.9|17548.9|17549.9|17543.9|17555.4|17549.4|17547.9|17541.9|234
1627569300000|2021-07-29 14:35:00|17550.9|17544.9|17560.9|17554.9|17560.9|17554.9|17550.4|17544.4|372
1627569600000|2021-07-29 14:40:00|17560.4|17554.4|17559.9|17553.9|17563.9|17557.9|17558.4|17552.4|461
1627569900000|2021-07-29 14:45:00|17560.4|17554.4|17559.9|17553.9|17561.9|17555.9|17558.4|17552.4|168
1627570200000|2021-07-29 14:50:00|17560.4|17554.4|17568.4|17562.4|17568.9|17562.9|17559.9|17553.9|315
1627570500000|2021-07-29 14:55:00|17567.9|17561.9|17573.9|17567.9|17573.9|17567.9|17564.9|17558.9|318
1627570800000|2021-07-29 15:00:00|17573.4|17567.4|17571.4|17565.4|17573.9|17567.9|17568.9|17562.9|315
1627571100000|2021-07-29 15:05:00|17570.9|17564.9|17573.9|17567.9|17574.9|17568.9|17569.9|17563.9|158
1627571400000|2021-07-29 15:10:00|17574.9|17568.9|17567.4|17561.4|17574.9|17568.9|17567.4|17561.4|348
1627571700000|2021-07-29 15:15:00|17567.9|17561.9|17565.9|17559.9|17570.4|17564.4|17565.4|17559.4|299
1627572000000|2021-07-29 15:20:00|17566.4|17560.4|17564.4|17558.4|17566.9|17560.9|17556.4|17550.4|377
1627572300000|2021-07-29 15:25:00|17564.9|17558.9|17556.9|17550.9|17564.9|17558.9|17555.9|17549.9|178
1627572600000|2021-07-29 15:30:00|17557.4|17551.4|17553.9|17547.9|17560.9|17554.9|17551.4|17545.4|319
1627572900000|2021-07-29 15:35:00|17552.9|17546.9|17552.9|17546.9|17554.9|17548.9|17550.9|17544.9|271
1627573200000|2021-07-29 15:40:00|17551.9|17545.9|17558.9|17552.9|17559.9|17553.9|17551.4|17545.4|227
1627573500000|2021-07-29 15:45:00|17559.4|17553.4|17556.9|17550.9|17562.4|17556.4|17556.9|17550.9|173
1627573800000|2021-07-29 15:50:00|17556.4|17550.4|17541.4|17535.4|17559.4|17553.4|17538.4|17532.4|478
1627574100000|2021-07-29 15:55:00|17540.9|17534.9|17544.9|17538.9|17548.9|17542.9|17538.9|17532.9|227
1627574400000|2021-07-29 16:00:00|17544.4|17538.4|17548.9|17542.9|17550.9|17544.9|17542.4|17536.4|236
1627574700000|2021-07-29 16:05:00|17549.4|17543.4|17550.9|17544.9|17553.9|17547.9|17545.4|17539.4|184
1627575000000|2021-07-29 16:10:00|17549.9|17543.9|17555.9|17549.9|17558.4|17552.4|17549.4|17543.4|169
1627575300000|2021-07-29 16:15:00|17556.9|17550.9|17561.9|17555.9|17563.4|17557.4|17554.9|17548.9|241
1627575600000|2021-07-29 16:20:00|17561.4|17555.4|17556.9|17550.9|17562.4|17556.4|17553.9|17547.9|156
1627575900000|2021-07-29 16:25:00|17557.4|17551.4|17551.9|17545.9|17557.9|17551.9|17551.4|17545.4|115
1627576200000|2021-07-29 16:30:00|17551.4|17545.4|17551.4|17545.4|17553.9|17547.9|17549.9|17543.9|90
1627576500000|2021-07-29 16:35:00|17551.9|17545.9|17549.9|17543.9|17552.4|17546.4|17549.9|17543.9|29
1627576800000|2021-07-29 16:40:00|17550.4|17544.4|17536.4|17530.4|17550.4|17544.4|17535.4|17529.4|446
1627577100000|2021-07-29 16:45:00|17535.9|17529.9|17537.9|17531.9|17539.4|17533.4|17530.4|17524.4|368
1627577400000|2021-07-29 16:50:00|17538.9|17532.9|17540.9|17534.9|17543.4|17537.4|17538.4|17532.4|124
1627577700000|2021-07-29 16:55:00|17541.4|17535.4|17541.9|17535.9|17542.9|17536.9|17534.9|17528.9|121
1627578000000|2021-07-29 17:00:00|17541.4|17535.4|17549.4|17543.4|17552.9|17546.9|17539.4|17533.4|177
1627578300000|2021-07-29 17:05:00|17548.9|17542.9|17551.4|17545.4|17551.9|17545.9|17542.9|17536.9|115
1627578600000|2021-07-29 17:10:00|17552.4|17546.4|17551.4|17545.4|17552.9|17546.9|17549.9|17543.9|58
1627578900000|2021-07-29 17:15:00|17552.4|17546.4|17553.9|17547.9|17555.9|17549.9|17550.4|17544.4|96
1627579200000|2021-07-29 17:20:00|17553.4|17547.4|17556.9|17550.9|17560.9|17554.9|17552.9|17546.9|141
1627579500000|2021-07-29 17:25:00|17557.4|17551.4|17563.9|17557.9|17565.4|17559.4|17556.4|17550.4|170
1627579800000|2021-07-29 17:30:00|17563.4|17557.4|17562.9|17556.9|17565.9|17559.9|17557.4|17551.4|211
1627580100000|2021-07-29 17:35:00|17563.4|17557.4|17560.9|17554.9|17563.4|17557.4|17554.9|17548.9|84
1627580400000|2021-07-29 17:40:00|17559.4|17553.4|17557.9|17551.9|17560.4|17554.4|17555.4|17549.4|32
1627580700000|2021-07-29 17:45:00|17558.9|17552.9|17557.9|17551.9|17559.4|17553.4|17557.4|17551.4|16
1627581000000|2021-07-29 17:50:00|17557.4|17551.4|17557.4|17551.4|17558.4|17552.4|17554.9|17548.9|60
1627581300000|2021-07-29 17:55:00|17556.9|17550.9|17561.4|17555.4|17561.9|17555.9|17554.9|17548.9|58
1627581600000|2021-07-29 18:00:00|17561.9|17555.9|17568.4|17562.4|17571.4|17565.4|17561.9|17555.9|225
1627581900000|2021-07-29 18:05:00|17567.9|17561.9|17568.4|17562.4|17572.4|17566.4|17567.9|17561.9|83
1627582200000|2021-07-29 18:10:00|17568.9|17562.9|17576.9|17570.9|17578.4|17572.4|17568.9|17562.9|380
1627582500000|2021-07-29 18:15:00|17576.4|17570.4|17574.4|17568.4|17577.4|17571.4|17572.9|17566.9|127
1627582800000|2021-07-29 18:20:00|17574.9|17568.9|17572.9|17566.9|17575.9|17569.9|17572.9|17566.9|61
1627583100000|2021-07-29 18:25:00|17572.4|17566.4|17574.9|17568.9|17575.9|17569.9|17571.9|17565.9|39
1627583400000|2021-07-29 18:30:00|17575.9|17569.9|17576.9|17570.9|17577.4|17571.4|17575.4|17569.4|46
1627583700000|2021-07-29 18:35:00|17576.4|17570.4|17563.4|17557.4|17576.4|17570.4|17562.4|17556.4|207
1627584000000|2021-07-29 18:40:00|17562.9|17556.9|17564.9|17558.9|17565.9|17559.9|17561.9|17555.9|35
1627584300000|2021-07-29 18:45:00|17565.4|17559.4|17568.4|17562.4|17569.9|17563.9|17562.4|17556.4|45
1627584600000|2021-07-29 18:50:00|17569.4|17563.4|17561.4|17555.4|17573.9|17567.9|17560.9|17554.9|125
1627584900000|2021-07-29 18:55:00|17561.9|17555.9|17559.9|17553.9|17563.9|17557.9|17557.9|17551.9|73
1627585200000|2021-07-29 19:00:00|17560.4|17554.4|17553.9|17547.9|17560.4|17554.4|17551.4|17545.4|185
1627585500000|2021-07-29 19:05:00|17552.9|17546.9|17554.9|17548.9|17554.9|17548.9|17550.4|17544.4|71
1627585800000|2021-07-29 19:10:00|17554.4|17548.4|17552.4|17546.4|17554.4|17548.4|17548.9|17542.9|80
1627586100000|2021-07-29 19:15:00|17551.4|17545.4|17555.4|17549.4|17556.4|17550.4|17548.9|17542.9|90
1627586400000|2021-07-29 19:20:00|17554.4|17548.4|17546.4|17540.4|17554.4|17548.4|17544.9|17538.9|115
1627586700000|2021-07-29 19:25:00|17545.9|17539.9|17544.4|17538.4|17551.4|17545.4|17544.4|17538.4|88
1627587000000|2021-07-29 19:30:00|17543.4|17537.4|17547.4|17541.4|17547.9|17541.9|17540.4|17534.4|130
1627587300000|2021-07-29 19:35:00|17547.9|17541.9|17551.9|17545.9|17553.4|17547.4|17546.9|17540.9|39
1627587600000|2021-07-29 19:40:00|17552.4|17546.4|17551.4|17545.4|17552.9|17546.9|17542.4|17536.4|70
1627587900000|2021-07-29 19:45:00|17550.9|17544.9|17542.9|17536.9|17551.4|17545.4|17542.9|17536.9|93
1627588200000|2021-07-29 19:50:00|17539.9|17533.9|17549.9|17543.9|17551.4|17545.4|17538.9|17532.9|150
1627588500000|2021-07-29 19:55:00|17550.4|17544.4|17562.4|17556.4|17564.4|17558.4|17547.9|17541.9|134
1627588800000|2021-07-29 20:00:00|17560.4|17554.4|17547.4|17541.4|17560.4|17554.4|17545.9|17539.9|166
1627589100000|2021-07-29 20:05:00|17548.4|17542.4|17535.9|17529.9|17548.4|17542.4|17535.4|17529.4|210
1627589400000|2021-07-29 20:10:00|17535.4|17529.4|17530.9|17524.9|17535.4|17529.4|17525.4|17519.4|537
1627589700000|2021-07-29 20:15:00|17530.4|17524.4|17529.9|17523.9|17530.9|17524.9|17526.4|17520.4|98
1627590000000|2021-07-29 20:20:00|17528.4|17522.4|17518.9|17512.9|17528.4|17522.4|17517.9|17511.9|483
1627590300000|2021-07-29 20:25:00|17518.4|17512.4|17526.9|17520.9|17526.9|17520.9|17515.9|17509.9|171
1627590600000|2021-07-29 20:30:00|17525.9|17519.9|17518.4|17512.4|17525.9|17519.9|17515.9|17509.9|156
1627590900000|2021-07-29 20:35:00|17517.9|17511.9|17513.9|17507.9|17517.9|17511.9|17512.4|17506.4|251
1627591200000|2021-07-29 20:40:00|17512.4|17506.4|17512.4|17506.4|17513.9|17507.9|17511.4|17505.4|100
1627591500000|2021-07-29 20:45:00|17512.9|17506.9|17511.9|17505.9|17513.4|17507.4|17510.9|17504.9|119
1627591800000|2021-07-29 20:50:00|17512.4|17506.4|17522.9|17516.9|17522.9|17516.9|17511.4|17505.4|145
1627592100000|2021-07-29 20:55:00|17522.4|17516.4|17526.4|17520.4|17526.9|17520.9|17520.9|17514.9|207
1627592400000|2021-07-29 21:00:00|17531.3|17517.3|17531.1|17517.1|17531.3|17517.3|17526.8|17512.8|0
1627592700000|2021-07-29 21:05:00|17531|17517|17532.8|17518.8|17532.9|17518.9|17530.2|17516.2|0
1627593000000|2021-07-29 21:10:00|17532.7|17518.7|17533.4|17519.4|17533.9|17519.9|17532.3|17518.3|0
1627593300000|2021-07-29 21:15:00|17533.5|17519.5|17534.6|17520.6|17535.3|17521.3|17532.8|17518.8|0
1627593600000|2021-07-29 21:20:00|17535.7|17521.7|17532.3|17518.3|17536|17522|17531.9|17517.9|0
1627593900000|2021-07-29 21:25:00|17532.1|17518.1|17531.7|17517.7|17533|17519|17531.3|17517.3|0
1627594200000|2021-07-29 21:30:00|17532.3|17518.3|17530.8|17516.8|17532.3|17518.3|17530.4|17516.4|0
1627594500000|2021-07-29 21:35:00|17531|17517|17530.8|17516.8|17531.2|17517.2|17530.1|17516.1|0
1627594800000|2021-07-29 21:40:00|17530.6|17516.6|17531.1|17517.1|17531.1|17517.1|17529.9|17515.9|0
1627595100000|2021-07-29 21:45:00|17531|17517|17526.9|17512.9|17531.3|17517.3|17525.8|17511.8|0
1627595400000|2021-07-29 21:50:00|17526.4|17512.4|17524.9|17510.9|17526.4|17512.4|17523.2|17509.2|0
1627595700000|2021-07-29 21:55:00|17525.1|17511.1|17521.9|17507.9|17525.1|17511.1|17521.9|17507.9|0
1627596000000|2021-07-29 22:00:00|17522.6|17508.6|17529.5|17515.5|17531.9|17517.9|17522.6|17508.6|0
1627596300000|2021-07-29 22:05:00|17529.9|17515.9|17533|17519|17533|17519|17529.5|17515.5|0
1627596600000|2021-07-29 22:10:00|17533.3|17519.3|17531.6|17517.6|17533.7|17519.7|17530.9|17516.9|0
1627596900000|2021-07-29 22:15:00|17531.9|17517.9|17533|17519|17535.7|17521.7|17531.6|17517.6|0
1627597200000|2021-07-29 22:20:00|17533.3|17519.3|17528.1|17514.1|17533.7|17519.7|17528.1|17514.1|0
1627597500000|2021-07-29 22:25:00|17528.8|17514.8|17527.2|17513.2|17532.3|17518.3|17527.2|17513.2|0
1627597800000|2021-07-29 22:30:00|17527.5|17513.5|17523.5|17509.5|17528.6|17514.6|17522.8|17508.8|0
1627598100000|2021-07-29 22:35:00|17524.2|17510.2|17522.8|17508.8|17525.6|17511.6|17521.5|17507.5|0
1627598400000|2021-07-29 22:40:00|17522.1|17508.1|17522.1|17508.1|17522.8|17508.8|17520.1|17506.1|0
1627598700000|2021-07-29 22:45:00|17522.5|17508.5|17523.5|17509.5|17524.9|17510.9|17522.5|17508.5|0
1627599000000|2021-07-29 22:50:00|17523.2|17509.2|17521.5|17507.5|17523.2|17509.2|17520.8|17506.8|0
1627599300000|2021-07-29 22:55:00|17522.1|17508.1|17523.2|17509.2|17523.9|17509.9|17519.7|17505.7|0
1627599600000|2021-07-29 23:00:00|17523.5|17509.5|17519|17505|17524.9|17510.9|17516.3|17502.3|0
1627599900000|2021-07-29 23:05:00|17519.4|17505.4|17511.3|17497.3|17520.4|17506.4|17510.6|17496.6|0
1627600200000|2021-07-29 23:10:00|17511.6|17497.6|17513.4|17499.4|17515.1|17501.1|17509.3|17495.3|0
1627600500000|2021-07-29 23:15:00|17513.8|17499.8|17514.8|17500.8|17515.5|17501.5|17513.4|17499.4|0
1627600800000|2021-07-29 23:20:00|17515.5|17501.5|17510.7|17496.7|17515.5|17501.5|17510.7|17496.7|0
1627601100000|2021-07-29 23:25:00|17511|17497|17514.1|17500.1|17514.8|17500.8|17510|17496|0
1627601400000|2021-07-29 23:30:00|17513.4|17499.4|17514|17500|17514.7|17500.7|17512.7|17498.7|0
1627601700000|2021-07-29 23:35:00|17514.3|17500.3|17512.2|17498.2|17515.3|17501.3|17511.2|17497.2|0
1627602000000|2021-07-29 23:40:00|17511.9|17497.9|17506.4|17492.4|17514|17500|17505.7|17491.7|0
1627602300000|2021-07-29 23:45:00|17506.7|17492.7|17504.6|17490.6|17510.5|17496.5|17504.6|17490.6|0
1627602600000|2021-07-29 23:50:00|17504.9|17490.9|17497|17483|17505.3|17491.3|17491.1|17477.1|0
1627602900000|2021-07-29 23:55:00|17496.6|17482.6|17496.3|17482.3|17499.7|17485.7|17494.9|17480.9|0
1627603200000|2021-07-30 00:00:00|17495.6|17481.6|17478.2|17464.2|17496.3|17482.3|17478.2|17464.2|0
1627603500000|2021-07-30 00:05:00|17477.5|17463.5|17483.7|17469.7|17483.7|17469.7|17477.2|17463.2|0
1627603800000|2021-07-30 00:10:00|17484.4|17470.4|17492.7|17478.7|17493.4|17479.4|17483|17469|0
1627604100000|2021-07-30 00:15:00|17492|17478|17488.2|17474.2|17497.9|17483.9|17483.6|17469.6|0
1627604400000|2021-07-30 00:20:00|17488|17474|17489.5|17475.5|17494.9|17480.9|17484|17470|0
1627604700000|2021-07-30 00:25:00|17489|17475|17493.7|17479.7|17496.5|17482.5|17484.4|17470.4|0
1627605000000|2021-07-30 00:30:00|17494|17480|17484.4|17470.4|17496.1|17482.1|17482.8|17468.8|0
1627605300000|2021-07-30 00:35:00|17483.9|17469.9|17486.3|17472.3|17487|17473|17478.3|17464.3|0
1627605600000|2021-07-30 00:40:00|17486.5|17472.5|17487.7|17473.7|17489.5|17475.5|17481|17467|0
1627605900000|2021-07-30 00:45:00|17444.4|17440.4|17406.9|17402.9|17452.9|17448.9|17381.9|17377.9|7151
1627606200000|2021-07-30 00:50:00|17405.4|17401.4|17409.9|17405.9|17416.9|17412.9|17401.9|17397.9|1834
1627606500000|2021-07-30 00:55:00|17408.9|17404.9|17408.9|17404.9|17411.4|17407.4|17398.9|17394.9|1968
1627606800000|2021-07-30 01:00:00|17409.9|17405.9|17442.4|17438.4|17444.9|17440.9|17403.9|17399.9|4135
1627607100000|2021-07-30 01:05:00|17441.9|17437.9|17429.4|17425.4|17450.4|17446.4|17428.9|17424.9|3050
1627607400000|2021-07-30 01:10:00|17428.4|17424.4|17431.4|17427.4|17438.4|17434.4|17417.4|17413.4|2158
1627607700000|2021-07-30 01:15:00|17432.9|17428.9|17423.9|17419.9|17450.4|17446.4|17423.9|17419.9|2340
1627608000000|2021-07-30 01:20:00|17425.4|17421.4|17411.4|17407.4|17426.4|17422.4|17397.9|17393.9|3164
1627608300000|2021-07-30 01:25:00|17410.4|17406.4|17391.9|17387.9|17427.9|17423.9|17375.4|17371.4|3559
1627608600000|2021-07-30 01:30:00|17391.4|17387.4|17413.4|17409.4|17421.4|17417.4|17390.4|17386.4|2095
1627608900000|2021-07-30 01:35:00|17412.4|17408.4|17440.4|17436.4|17454.9|17450.9|17410.4|17406.4|3866
1627609200000|2021-07-30 01:40:00|17439.4|17435.4|17429.9|17425.9|17448.9|17444.9|17424.9|17420.9|1828
1627609500000|2021-07-30 01:45:00|17430.9|17426.9|17442.4|17438.4|17447.9|17443.9|17429.4|17425.4|1434
1627609800000|2021-07-30 01:50:00|17441.9|17437.9|17447.9|17443.9|17447.9|17443.9|17411.9|17407.9|2490
1627610100000|2021-07-30 01:55:00|17445.4|17441.4|17435.9|17431.9|17456.9|17452.9|17429.4|17425.4|2760
1627610400000|2021-07-30 02:00:00|17434.4|17430.4|17391.9|17387.9|17436.9|17432.9|17391.9|17387.9|3735
1627610700000|2021-07-30 02:05:00|17392.4|17388.4|17383.9|17379.9|17407.4|17403.4|17383.9|17379.9|2581
1627611000000|2021-07-30 02:10:00|17382.9|17378.9|17406.9|17402.9|17412.9|17408.9|17380.9|17376.9|1940
1627611300000|2021-07-30 02:15:00|17406.4|17402.4|17416.9|17412.9|17424.4|17420.4|17403.4|17399.4|1640
1627611600000|2021-07-30 02:20:00|17417.9|17413.9|17416.9|17412.9|17419.9|17415.9|17399.4|17395.4|1408
1627611900000|2021-07-30 02:25:00|17417.4|17413.4|17416.3|17412.3|17439.3|17435.3|17413.8|17409.8|2099
1627612200000|2021-07-30 02:30:00|17415.8|17411.8|17389.3|17385.3|17418.8|17414.8|17371.3|17367.3|4770
1627612500000|2021-07-30 02:35:00|17390.3|17386.3|17388.3|17384.3|17404.8|17400.8|17375.3|17371.3|2410
1627612800000|2021-07-30 02:40:00|17389.8|17385.8|17388.3|17384.3|17400.8|17396.8|17379.8|17375.8|1495
1627613100000|2021-07-30 02:45:00|17387.3|17383.3|17412.8|17408.8|17412.8|17408.8|17384.8|17380.8|1503
1627613400000|2021-07-30 02:50:00|17412.3|17408.3|17405.8|17401.8|17425.8|17421.8|17399.3|17395.3|1359
1627613700000|2021-07-30 02:55:00|17405.3|17401.3|17407.8|17403.8|17419.3|17415.3|17402.8|17398.8|948
1627614000000|2021-07-30 03:00:00|17408.8|17404.8|17433.8|17429.8|17433.8|17429.8|17408.8|17404.8|1479
1627614300000|2021-07-30 03:05:00|17434.8|17430.8|17428.8|17424.8|17438.8|17434.8|17426.3|17422.3|1384
1627614600000|2021-07-30 03:10:00|17429.8|17425.8|17433.3|17429.3|17436.8|17432.8|17427.8|17423.8|939
1627614900000|2021-07-30 03:15:00|17434.3|17430.3|17430.8|17426.8|17442.8|17438.8|17425.8|17421.8|986
1627615200000|2021-07-30 03:20:00|17430.3|17426.3|17406.3|17402.3|17434.3|17430.3|17404.8|17400.8|1551
1627615500000|2021-07-30 03:25:00|17405.8|17401.8|17404.8|17400.8|17410.8|17406.8|17401.3|17397.3|1495
1627615800000|2021-07-30 03:30:00|17405.8|17401.8|17398.3|17394.3|17406.8|17402.8|17391.3|17387.3|1227
1627616100000|2021-07-30 03:35:00|17397.8|17393.8|17394.3|17390.3|17403.8|17399.8|17387.3|17383.3|1249
1627616400000|2021-07-30 03:40:00|17393.8|17389.8|17389.8|17385.8|17394.8|17390.8|17377.8|17373.8|1686
1627616700000|2021-07-30 03:45:00|17390.3|17386.3|17396.3|17392.3|17402.3|17398.3|17389.8|17385.8|931
1627617000000|2021-07-30 03:50:00|17396.8|17392.8|17397.8|17393.8|17403.8|17399.8|17392.8|17388.8|548
1627617300000|2021-07-30 03:55:00|17396.8|17392.8|17404.8|17400.8|17405.8|17401.8|17392.8|17388.8|558
1627617600000|2021-07-30 04:00:00|17404.3|17400.3|17392.8|17388.8|17414.8|17410.8|17391.3|17387.3|1101
1627617900000|2021-07-30 04:05:00|17395.3|17391.3|17399.8|17395.8|17399.8|17395.8|17390.3|17386.3|522
1627618200000|2021-07-30 04:10:00|17403.8|17399.8|17385.3|17381.3|17408.3|17404.3|17381.8|17377.8|1124
1627618500000|2021-07-30 04:15:00|17383.8|17379.8|17400.8|17396.8|17404.3|17400.3|17375.8|17371.8|1327
1627618800000|2021-07-30 04:20:00|17399.8|17395.8|17392.8|17388.8|17402.8|17398.8|17385.8|17381.8|828
1627619100000|2021-07-30 04:25:00|17393.3|17389.3|17403.8|17399.8|17406.8|17402.8|17393.3|17389.3|874
1627619400000|2021-07-30 04:30:00|17404.8|17400.8|17403.3|17399.3|17407.3|17403.3|17398.8|17394.8|587
1627619700000|2021-07-30 04:35:00|17403.8|17399.8|17416.8|17412.8|17419.8|17415.8|17396.8|17392.8|938
1627620000000|2021-07-30 04:40:00|17417.3|17413.3|17413.8|17409.8|17421.8|17417.8|17410.8|17406.8|719
1627620300000|2021-07-30 04:45:00|17413.3|17409.3|17411.3|17407.3|17417.8|17413.8|17409.8|17405.8|472
1627620600000|2021-07-30 04:50:00|17410.8|17406.8|17396.8|17392.8|17415.8|17411.8|17392.8|17388.8|848
1627620900000|2021-07-30 04:55:00|17395.8|17391.8|17375.8|17371.8|17396.8|17392.8|17375.8|17371.8|1247
1627621200000|2021-07-30 05:00:00|17374.8|17370.8|17366.3|17362.3|17380.8|17376.8|17356.3|17352.3|3526
1627621500000|2021-07-30 05:05:00|17366.8|17362.8|17356.8|17352.8|17369.8|17365.8|17351.8|17347.8|1331
1627621800000|2021-07-30 05:10:00|17355.3|17351.3|17331.8|17327.8|17360.3|17356.3|17329.8|17325.8|2272
1627622100000|2021-07-30 05:15:00|17330.8|17326.8|17317.8|17313.8|17330.8|17326.8|17299.8|17295.8|3847
1627622400000|2021-07-30 05:20:00|17318.3|17314.3|17303.8|17299.8|17322.8|17318.8|17303.8|17299.8|1703
1627622700000|2021-07-30 05:25:00|17305.3|17301.3|17317.8|17313.8|17321.8|17317.8|17302.8|17298.8|1581
1627623000000|2021-07-30 05:30:00|17306.5|17302.5|17292.5|17288.5|17308|17304|17279|17275|2483
1627623300000|2021-07-30 05:35:00|17293|17289|17309.5|17305.5|17319.5|17315.5|17291.5|17287.5|2641
1627623600000|2021-07-30 05:40:00|17310.5|17306.5|17326.5|17322.5|17329|17325|17310.5|17306.5|2782
1627623900000|2021-07-30 05:45:00|17330.5|17316.5|17333.6|17319.6|17335.1|17321.1|17327.5|17313.5|0
1627624200000|2021-07-30 05:50:00|17333.4|17319.4|17324.5|17310.5|17333.4|17319.4|17323.1|17309.1|0
1627624500000|2021-07-30 05:55:00|17324.7|17310.7|17317.2|17303.2|17326.1|17312.1|17317.2|17303.2|0
1627624800000|2021-07-30 06:00:00|17317|17303|17345.3|17331.3|17347.1|17333.1|17315.7|17301.7|0
1627625100000|2021-07-30 06:05:00|17347.5|17333.5|17342.8|17328.8|17351|17337|17342|17328|0
1627625400000|2021-07-30 06:10:00|17342.3|17328.3|17348.5|17334.5|17348.5|17334.5|17341.3|17327.3|0
1627625700000|2021-07-30 06:15:00|17350.9|17336.9|17351.6|17337.6|17354.3|17340.3|17343.6|17329.6|0
1627626000000|2021-07-30 06:20:00|17351.9|17337.9|17351|17337|17353.9|17339.9|17348.8|17334.8|0
1627626300000|2021-07-30 06:25:00|17350.9|17336.9|17334.8|17320.8|17351|17337|17334.7|17320.7|0
1627626600000|2021-07-30 06:30:00|17335.1|17321.1|17331.7|17317.7|17338.8|17324.8|17326.1|17312.1|0
1627626900000|2021-07-30 06:35:00|17332|17318|17329|17315|17337.8|17323.8|17329|17315|0
1627627200000|2021-07-30 06:40:00|17329.1|17315.1|17332.1|17318.1|17334.8|17320.8|17328.4|17314.4|0
1627627500000|2021-07-30 06:45:00|17332.3|17318.3|17335.3|17321.3|17336.5|17322.5|17331.2|17317.2|0
1627627800000|2021-07-30 06:50:00|17335.4|17321.4|17336.5|17322.5|17337.5|17323.5|17333.8|17319.8|0
1627628100000|2021-07-30 06:55:00|17336.8|17322.8|17341.6|17327.6|17344.5|17330.5|17336.5|17322.5|0
1627628400000|2021-07-30 07:00:00|17338.6|17324.6|17325|17319|17344|17338|17316.5|17310.5|1250
1627628700000|2021-07-30 07:05:00|17324|17318|17326|17320|17329.5|17323.5|17315.5|17309.5|467
1627629000000|2021-07-30 07:10:00|17325|17319|17323|17317|17329.5|17323.5|17318.5|17312.5|240
1627629300000|2021-07-30 07:15:00|17324|17318|17347.5|17341.5|17352.5|17346.5|17321.5|17315.5|1091
1627629600000|2021-07-30 07:20:00|17348|17342|17354.5|17348.5|17354.5|17348.5|17345.5|17339.5|617
1627629900000|2021-07-30 07:25:00|17353.5|17347.5|17340|17334|17354|17348|17340|17334|264
1627630200000|2021-07-30 07:30:00|17340.5|17334.5|17349|17343|17357|17351|17340|17334|528
1627630500000|2021-07-30 07:35:00|17349.5|17343.5|17350.5|17344.5|17351.5|17345.5|17343.5|17337.5|264
1627630800000|2021-07-30 07:40:00|17351|17345|17335.5|17329.5|17351.5|17345.5|17334.5|17328.5|286
1627631100000|2021-07-30 07:45:00|17334.5|17328.5|17333|17327|17336.5|17330.5|17329.5|17323.5|306
1627631400000|2021-07-30 07:50:00|17332|17326|17340|17334|17342|17336|17332|17326|233
1627631700000|2021-07-30 07:55:00|17339.5|17333.5|17345.5|17339.5|17347.5|17341.5|17339|17333|214
1627632000000|2021-07-30 08:00:00|17346|17340|17349|17343|17350|17344|17340|17334|196
1627632300000|2021-07-30 08:05:00|17349.5|17343.5|17367.5|17361.5|17367.5|17361.5|17349|17343|999
1627632600000|2021-07-30 08:10:00|17368|17362|17378.5|17372.5|17384.5|17378.5|17367|17361|1141
1627632900000|2021-07-30 08:15:00|17379|17373|17380|17374|17385.5|17379.5|17377.5|17371.5|558
1627633200000|2021-07-30 08:20:00|17380.5|17374.5|17386.5|17380.5|17389.5|17383.5|17380.5|17374.5|563
1627633500000|2021-07-30 08:25:00|17386|17380|17386.5|17380.5|17388|17382|17380.5|17374.5|349
1627633800000|2021-07-30 08:30:00|17386|17380|17385|17379|17386.5|17380.5|17379.5|17373.5|344
1627634100000|2021-07-30 08:35:00|17384.5|17378.5|17395|17389|17397|17391|17384|17378|647
1627634400000|2021-07-30 08:40:00|17394.5|17388.5|17391.5|17385.5|17396.5|17390.5|17383.5|17377.5|276
1627634700000|2021-07-30 08:45:00|17390|17384|17386.5|17380.5|17391.5|17385.5|17383.5|17377.5|229
1627635000000|2021-07-30 08:50:00|17385.5|17379.5|17381|17375|17388.5|17382.5|17380.5|17374.5|194
1627635300000|2021-07-30 08:55:00|17382|17376|17386|17380|17386|17380|17381.5|17375.5|129
1627635600000|2021-07-30 09:00:00|17386.5|17380.5|17382|17376|17388.5|17382.5|17378.5|17372.5|170
1627635900000|2021-07-30 09:05:00|17382.5|17376.5|17382|17376|17382.5|17376.5|17375.5|17369.5|175
1627636200000|2021-07-30 09:10:00|17382.5|17376.5|17381|17375|17383.5|17377.5|17378.5|17372.5|93
1627636500000|2021-07-30 09:15:00|17380.5|17374.5|17377.5|17371.5|17381|17375|17373.5|17367.5|267
1627636800000|2021-07-30 09:20:00|17378|17372|17382|17376|17384.5|17378.5|17378|17372|135
1627637100000|2021-07-30 09:25:00|17382.5|17376.5|17381|17375|17384.5|17378.5|17377.5|17371.5|121
1627637400000|2021-07-30 09:30:00|17380.5|17374.5|17379|17373|17386.5|17380.5|17378|17372|115
1627637700000|2021-07-30 09:35:00|17378.5|17372.5|17373|17367|17378.5|17372.5|17369.5|17363.5|325
1627638000000|2021-07-30 09:40:00|17372.5|17366.5|17369|17363|17374|17368|17368.5|17362.5|256
1627638300000|2021-07-30 09:45:00|17369.5|17363.5|17372|17366|17374|17368|17368.5|17362.5|167
1627638600000|2021-07-30 09:50:00|17371.5|17365.5|17369.5|17363.5|17372.5|17366.5|17361|17355|321
1627638900000|2021-07-30 09:55:00|17369|17363|17366.5|17360.5|17371.5|17365.5|17362.5|17356.5|172
1627639200000|2021-07-30 10:00:00|17365.5|17359.5|17372|17366|17374.5|17368.5|17365|17359|170
1627639500000|2021-07-30 10:05:00|17371.5|17365.5|17374|17368|17379|17373|17366.5|17360.5|188
1627639800000|2021-07-30 10:10:00|17374.5|17368.5|17360.5|17354.5|17374.5|17368.5|17358.5|17352.5|409
1627640100000|2021-07-30 10:15:00|17361|17355|17375|17369|17376|17370|17360.5|17354.5|202
1627640400000|2021-07-30 10:20:00|17375.5|17369.5|17375.5|17369.5|17380|17374|17374|17368|215
1627640700000|2021-07-30 10:25:00|17376.5|17370.5|17380.5|17374.5|17383.5|17377.5|17376.5|17370.5|220
1627641000000|2021-07-30 10:30:00|17381|17375|17382|17376|17384.5|17378.5|17378.5|17372.5|169
1627641300000|2021-07-30 10:35:00|17382.5|17376.5|17379|17373|17382.5|17376.5|17377.5|17371.5|64
1627641600000|2021-07-30 10:40:00|17379.5|17373.5|17380.5|17374.5|17382|17376|17377|17371|59
1627641900000|2021-07-30 10:45:00|17380|17374|17382|17376|17383.5|17377.5|17379|17373|86
1627642200000|2021-07-30 10:50:00|17382.5|17376.5|17385|17379|17387.5|17381.5|17382.5|17376.5|157
1627642500000|2021-07-30 10:55:00|17384.5|17378.5|17387|17381|17387.5|17381.5|17382.5|17376.5|77
1627642800000|2021-07-30 11:00:00|17387.5|17381.5|17382.5|17376.5|17390|17384|17379.5|17373.5|166
1627643100000|2021-07-30 11:05:00|17383|17377|17377|17371|17383|17377|17375.5|17369.5|102
1627643400000|2021-07-30 11:10:00|17378|17372|17375.5|17369.5|17379|17373|17374.5|17368.5|81
1627643700000|2021-07-30 11:15:00|17376.5|17370.5|17380.5|17374.5|17382|17376|17375.5|17369.5|74
1627644000000|2021-07-30 11:20:00|17381|17375|17377.5|17371.5|17382|17376|17373.5|17367.5|98
1627644300000|2021-07-30 11:25:00|17378.5|17372.5|17379|17373|17383.5|17377.5|17375.5|17369.5|70
1627644600000|2021-07-30 11:30:00|17378.5|17372.5|17375|17369|17380.5|17374.5|17374.5|17368.5|65
1627644900000|2021-07-30 11:35:00|17375.5|17369.5|17374.5|17368.5|17377.5|17371.5|17373.5|17367.5|79
1627645200000|2021-07-30 11:40:00|17373.5|17367.5|17370.5|17364.5|17374|17368|17366.5|17360.5|171
1627645500000|2021-07-30 11:45:00|17370|17364|17371.5|17365.5|17371.5|17365.5|17367.5|17361.5|116
1627645800000|2021-07-30 11:50:00|17371|17365|17371.5|17365.5|17373.5|17367.5|17368.5|17362.5|82
1627646100000|2021-07-30 11:55:00|17371|17365|17372|17366|17372.5|17366.5|17369.5|17363.5|36
1627646400000|2021-07-30 12:00:00|17372.5|17366.5|17361.5|17355.5|17374.5|17368.5|17358.5|17352.5|476
1627646700000|2021-07-30 12:05:00|17362|17356|17370|17364|17373|17367|17359.5|17353.5|216
1627647000000|2021-07-30 12:10:00|17370.5|17364.5|17372.5|17366.5|17373|17367|17369.5|17363.5|71
1627647300000|2021-07-30 12:15:00|17371.5|17365.5|17368.5|17362.5|17372.5|17366.5|17367.5|17361.5|80
1627647600000|2021-07-30 12:20:00|17368|17362|17351|17345|17368|17362|17350|17344|496
1627647900000|2021-07-30 12:25:00|17351.5|17345.5|17354.5|17348.5|17356.5|17350.5|17348.5|17342.5|261
1627648200000|2021-07-30 12:30:00|17355|17349|17366|17360|17368.5|17362.5|17352.5|17346.5|335
1627648500000|2021-07-30 12:35:00|17365|17359|17362.5|17356.5|17369.5|17363.5|17361.5|17355.5|133
1627648800000|2021-07-30 12:40:00|17361.5|17355.5|17364|17358|17365.5|17359.5|17360.5|17354.5|68
1627649100000|2021-07-30 12:45:00|17363.5|17357.5|17367.5|17361.5|17368.5|17362.5|17361|17355|98
1627649400000|2021-07-30 12:50:00|17367|17361|17362|17356|17367|17361|17361|17355|34
1627649700000|2021-07-30 12:55:00|17362.5|17356.5|17356.5|17350.5|17363.5|17357.5|17355.5|17349.5|93
1627650000000|2021-07-30 13:00:00|17357|17351|17352.5|17346.5|17357|17351|17351.5|17345.5|282
1627650300000|2021-07-30 13:05:00|17352|17346|17349.5|17343.5|17352.5|17346.5|17342|17336|508
1627650600000|2021-07-30 13:10:00|17351|17345|17353.5|17347.5|17356.5|17350.5|17350.5|17344.5|147
1627650900000|2021-07-30 13:15:00|17353|17347|17355|17349|17361.5|17355.5|17352.5|17346.5|198
1627651200000|2021-07-30 13:20:00|17355.5|17349.5|17351.5|17345.5|17358.5|17352.5|17351.5|17345.5|212
1627651500000|2021-07-30 13:25:00|17352|17346|17360.5|17354.5|17362.5|17356.5|17351.5|17345.5|172
1627651800000|2021-07-30 13:30:00|17360|17354|17379|17373|17381|17375|17360|17354|1256
1627652100000|2021-07-30 13:35:00|17378|17372|17395.5|17389.5|17397|17391|17378|17372|1141
1627652400000|2021-07-30 13:40:00|17396|17390|17409|17403|17414.5|17408.5|17396|17390|1582
1627652700000|2021-07-30 13:45:00|17408.5|17402.5|17421.5|17415.5|17425.5|17419.5|17408.5|17402.5|1238
1627653000000|2021-07-30 13:50:00|17422|17416|17422|17416|17425.5|17419.5|17418.5|17412.5|538
1627653300000|2021-07-30 13:55:00|17421.5|17415.5|17419.5|17413.5|17425.5|17419.5|17417|17411|472
1627653600000|2021-07-30 14:00:00|17420|17414|17441|17435|17447|17441|17420|17414|1631
1627653900000|2021-07-30 14:05:00|17441.5|17435.5|17448|17442|17452.5|17446.5|17438.5|17432.5|1071
1627654200000|2021-07-30 14:10:00|17447.5|17441.5|17442.5|17436.5|17448|17442|17438.5|17432.5|535
1627654500000|2021-07-30 14:15:00|17443|17437|17421.5|17415.5|17445|17439|17420.5|17414.5|738
1627654800000|2021-07-30 14:20:00|17422|17416|17426|17420|17433.5|17427.5|17421.5|17415.5|564
1627655100000|2021-07-30 14:25:00|17425.5|17419.5|17418.5|17412.5|17427|17421|17417.5|17411.5|634
1627655400000|2021-07-30 14:30:00|17418|17412|17410.5|17404.5|17418|17412|17403.5|17397.5|1129
1627655700000|2021-07-30 14:35:00|17411|17405|17418|17412|17419|17413|17408.5|17402.5|497
1627656000000|2021-07-30 14:40:00|17417.5|17411.5|17417.5|17411.5|17426|17420|17414.5|17408.5|489
1627656300000|2021-07-30 14:45:00|17418.5|17412.5|17410.5|17404.5|17422.5|17416.5|17409|17403|360
1627656600000|2021-07-30 14:50:00|17411|17405|17421.5|17415.5|17425|17419|17410|17404|327
1627656900000|2021-07-30 14:55:00|17420.5|17414.5|17410.5|17404.5|17420.5|17414.5|17409.5|17403.5|305
1627657200000|2021-07-30 15:00:00|17409.5|17403.5|17403.5|17397.5|17410.5|17404.5|17392.5|17386.5|1026
1627657500000|2021-07-30 15:05:00|17403|17397|17410.5|17404.5|17411|17405|17397.5|17391.5|448
1627657800000|2021-07-30 15:10:00|17411|17405|17410|17404|17412.5|17406.5|17405.5|17399.5|188
1627658100000|2021-07-30 15:15:00|17409.5|17403.5|17406|17400|17412.5|17406.5|17403.5|17397.5|221
1627658400000|2021-07-30 15:20:00|17405.5|17399.5|17403.5|17397.5|17407.5|17401.5|17397|17391|233
1627658700000|2021-07-30 15:25:00|17402.5|17396.5|17407.5|17401.5|17408.5|17402.5|17397.5|17391.5|242
1627659000000|2021-07-30 15:30:00|17408|17402|17387|17381|17415.5|17409.5|17381|17375|1270
1627659300000|2021-07-30 15:35:00|17386.5|17380.5|17383|17377|17392.5|17386.5|17377|17371|889
1627659600000|2021-07-30 15:40:00|17382|17376|17393|17387|17394.5|17388.5|17382|17376|377
1627659900000|2021-07-30 15:45:00|17392|17386|17383.5|17377.5|17393.5|17387.5|17380.5|17374.5|279
1627660200000|2021-07-30 15:50:00|17384|17378|17388.5|17382.5|17390|17384|17383.5|17377.5|149
1627660500000|2021-07-30 15:55:00|17387.5|17381.5|17396.5|17390.5|17396.5|17390.5|17387|17381|163
1627660800000|2021-07-30 16:00:00|17396|17390|17412|17406|17419.5|17413.5|17396|17390|835
1627661100000|2021-07-30 16:05:00|17411.5|17405.5|17408.5|17402.5|17412.5|17406.5|17404.5|17398.5|235
1627661400000|2021-07-30 16:10:00|17408|17402|17413.5|17407.5|17414.5|17408.5|17406.5|17400.5|223
1627661700000|2021-07-30 16:15:00|17414|17408|17416.5|17410.5|17418.5|17412.5|17412.5|17406.5|247
1627662000000|2021-07-30 16:20:00|17417|17411|17410.5|17404.5|17418|17412|17408.5|17402.5|153
1627662300000|2021-07-30 16:25:00|17410|17404|17407.5|17401.5|17411|17405|17406|17400|90
1627662600000|2021-07-30 16:30:00|17408|17402|17415|17409|17417|17411|17408|17402|119
1627662900000|2021-07-30 16:35:00|17415.5|17409.5|17411.5|17405.5|17416.5|17410.5|17411.5|17405.5|137
1627663200000|2021-07-30 16:40:00|17410.5|17404.5|17414.5|17408.5|17416.5|17410.5|17410.5|17404.5|135
1627663500000|2021-07-30 16:45:00|17415|17409|17427.5|17421.5|17428.5|17422.5|17415|17409|439
1627663800000|2021-07-30 16:50:00|17428|17422|17418|17412|17428|17422|17416.5|17410.5|218
1627664100000|2021-07-30 16:55:00|17418.5|17412.5|17416|17410|17419.5|17413.5|17412|17406|109
1627664400000|2021-07-30 17:00:00|17415.5|17409.5|17402.5|17396.5|17417|17411|17398|17392|262
1627664700000|2021-07-30 17:05:00|17403|17397|17402.5|17396.5|17411.5|17405.5|17402.5|17396.5|103
1627665000000|2021-07-30 17:10:00|17403|17397|17408.5|17402.5|17409.5|17403.5|17399.5|17393.5|79
1627665300000|2021-07-30 17:15:00|17408|17402|17401.5|17395.5|17410|17404|17400|17394|135
1627665600000|2021-07-30 17:20:00|17402|17396|17403|17397|17403.5|17397.5|17400.5|17394.5|77
1627665900000|2021-07-30 17:25:00|17403.5|17397.5|17407.5|17401.5|17408.5|17402.5|17403|17397|68
1627666200000|2021-07-30 17:30:00|17406.5|17400.5|17413.5|17407.5|17414.5|17408.5|17404|17398|84
1627666500000|2021-07-30 17:35:00|17414|17408|17411|17405|17415.5|17409.5|17410|17404|64
1627666800000|2021-07-30 17:40:00|17410.5|17404.5|17410|17404|17414|17408|17408.5|17402.5|85
1627667100000|2021-07-30 17:45:00|17409.5|17403.5|17403|17397|17410|17404|17399.5|17393.5|108
1627667400000|2021-07-30 17:50:00|17403.5|17397.5|17399|17393|17406.5|17400.5|17399|17393|69
1627667700000|2021-07-30 17:55:00|17399.5|17393.5|17395.5|17389.5|17399.5|17393.5|17394.5|17388.5|85
1627668000000|2021-07-30 18:00:00|17397|17391|17399|17393|17402|17396|17387.5|17381.5|241
1627668300000|2021-07-30 18:05:00|17398.5|17392.5|17404.5|17398.5|17405|17399|17394.5|17388.5|46
1627668600000|2021-07-30 18:10:00|17405|17399|17402|17396|17405|17399|17398.5|17392.5|42
1627668900000|2021-07-30 18:15:00|17403|17397|17397.5|17391.5|17403|17397|17395.5|17389.5|83
1627669200000|2021-07-30 18:20:00|17398|17392|17388|17382|17401.5|17395.5|17386|17380|143
1627669500000|2021-07-30 18:25:00|17388.5|17382.5|17383|17377|17393.5|17387.5|17382.5|17376.5|130
1627669800000|2021-07-30 18:30:00|17382.5|17376.5|17375|17369|17388|17382|17373.5|17367.5|369
1627670100000|2021-07-30 18:35:00|17374.5|17368.5|17368|17362|17380|17374|17367|17361|256
1627670400000|2021-07-30 18:40:00|17367.5|17361.5|17373.5|17367.5|17380|17374|17358.5|17352.5|391
1627670700000|2021-07-30 18:45:00|17374.5|17368.5|17380.5|17374.5|17384|17378|17373|17367|93
1627671000000|2021-07-30 18:50:00|17381|17375|17395|17389|17395|17389|17380|17374|161
1627671300000|2021-07-30 18:55:00|17394|17388|17392.5|17386.5|17402.5|17396.5|17389|17383|209
1627671600000|2021-07-30 19:00:00|17392|17386|17408.5|17402.5|17409|17403|17392|17386|153
1627671900000|2021-07-30 19:05:00|17408|17402|17409|17403|17413.5|17407.5|17405|17399|138
1627672200000|2021-07-30 19:10:00|17409.5|17403.5|17407.5|17401.5|17412|17406|17404.5|17398.5|94
1627672500000|2021-07-30 19:15:00|17407|17401|17397|17391|17409|17403|17397|17391|71
1627672800000|2021-07-30 19:20:00|17397.5|17391.5|17389|17383|17401|17395|17388.5|17382.5|118
1627673100000|2021-07-30 19:25:00|17389.5|17383.5|17398|17392|17400.5|17394.5|17389.5|17383.5|63
1627673400000|2021-07-30 19:30:00|17399|17393|17403|17397|17407.5|17401.5|17398.5|17392.5|114
1627673700000|2021-07-30 19:35:00|17402.5|17396.5|17389.5|17383.5|17402.5|17396.5|17388.5|17382.5|103
1627674000000|2021-07-30 19:40:00|17391|17385|17390|17384|17394.5|17388.5|17387.5|17381.5|72
1627674300000|2021-07-30 19:45:00|17389|17383|17399|17393|17402.5|17396.5|17388.5|17382.5|90
1627674600000|2021-07-30 19:50:00|17398.5|17392.5|17399|17393|17411|17405|17396|17390|201
1627674900000|2021-07-30 19:55:00|17398.5|17392.5|17412|17406|17412|17406|17397|17391|129
1627675200000|2021-07-30 20:00:00|17413.5|17407.5|17434|17428|17437.5|17431.5|17413.5|17407.5|745
1627675500000|2021-07-30 20:05:00|17433.5|17427.5|17422.5|17416.5|17433.5|17427.5|17421.5|17415.5|145
1627675800000|2021-07-30 20:10:00|17423|17417|17432.5|17426.5|17433.5|17427.5|17422|17416|97
1627676100000|2021-07-30 20:15:00|17432|17426|17430.5|17424.5|17434|17428|17428.5|17422.5|53
1627676400000|2021-07-30 20:20:00|17429.5|17423.5|17435|17429|17437|17431|17429.5|17423.5|132
1627676700000|2021-07-30 20:25:00|17434.5|17428.5|17429.5|17423.5|17436.5|17430.5|17428.5|17422.5|64
1627677000000|2021-07-30 20:30:00|17429|17423|17432|17426|17437.5|17431.5|17429|17423|97
1627677300000|2021-07-30 20:35:00|17430.5|17424.5|17428.5|17422.5|17430.5|17424.5|17428.5|17422.5|45
1627677600000|2021-07-30 20:40:00|17428|17422|17427|17421|17429|17423|17427|17421|41
1627677900000|2021-07-30 20:45:00|17428|17422|17431.5|17425.5|17432|17426|17427.5|17421.5|68
1627678200000|2021-07-30 20:50:00|17431|17425|17433.5|17427.5|17434|17428|17431|17425|80
1627678500000|2021-07-30 20:55:00|17432.5|17426.5|17433.5|17427.5|17434.5|17428.5|17430.5|17424.5|154
1627855200000|2021-08-01 22:00:00|17447.3|17433.3|17450|17436|17452.8|17438.8|17447.3|17433.3|0
1627855500000|2021-08-01 22:05:00|17449.3|17435.3|17453.6|17439.6|17454.3|17440.3|17448.8|17434.8|0
1627855800000|2021-08-01 22:10:00|17452.9|17438.9|17454.3|17440.3|17456.4|17442.4|17452.9|17438.9|0
1627856100000|2021-08-01 22:15:00|17454.6|17440.6|17454.3|17440.3|17455.7|17441.7|17452.9|17438.9|0
1627856400000|2021-08-01 22:20:00|17453.9|17439.9|17459.1|17445.1|17459.8|17445.8|17453.6|17439.6|0
1627856700000|2021-08-01 22:25:00|17458.8|17444.8|17458.4|17444.4|17459.1|17445.1|17457.7|17443.7|0
1627857000000|2021-08-01 22:30:00|17459.1|17445.1|17459.9|17445.9|17460.6|17446.6|17458.4|17444.4|0
1627857300000|2021-08-01 22:35:00|17459.2|17445.2|17471.6|17457.6|17472.9|17458.9|17458.5|17444.5|0
1627857600000|2021-08-01 22:40:00|17471.9|17457.9|17472.2|17458.2|17472.9|17458.9|17467.4|17453.4|0
1627857900000|2021-08-01 22:45:00|17472.9|17458.9|17469.4|17455.4|17472.9|17458.9|17467.4|17453.4|0
1627858200000|2021-08-01 22:50:00|17468.7|17454.7|17467.7|17453.7|17470.1|17456.1|17467.4|17453.4|0
1627858500000|2021-08-01 22:55:00|17467.4|17453.4|17468.1|17454.1|17469.4|17455.4|17467.4|17453.4|0
1627858800000|2021-08-01 23:00:00|17468.7|17454.7|17468.7|17454.7|17470.4|17456.4|17468.1|17454.1|0
1627859100000|2021-08-01 23:05:00|17469.4|17455.4|17471.5|17457.5|17472.9|17458.9|17468.7|17454.7|0
1627859400000|2021-08-01 23:10:00|17470.8|17456.8|17468.7|17454.7|17470.8|17456.8|17466|17452|0
1627859700000|2021-08-01 23:15:00|17469.1|17455.1|17466.9|17452.9|17470.4|17456.4|17466.9|17452.9|0
1627860000000|2021-08-01 23:20:00|17467.3|17453.3|17467.6|17453.6|17467.6|17453.6|17464.9|17450.9|0
1627860300000|2021-08-01 23:25:00|17468.3|17454.3|17466.2|17452.2|17468.3|17454.3|17465.2|17451.2|0
1627860600000|2021-08-01 23:30:00|17465.9|17451.9|17464.9|17450.9|17465.9|17451.9|17460.4|17446.4|0
1627860900000|2021-08-01 23:35:00|17464.5|17450.5|17467.6|17453.6|17468.3|17454.3|17464.2|17450.2|0
1627861200000|2021-08-01 23:40:00|17466.9|17452.9|17464.2|17450.2|17468.6|17454.6|17463.5|17449.5|0
1627861500000|2021-08-01 23:45:00|17463.5|17449.5|17466.2|17452.2|17466.9|17452.9|17463.5|17449.5|0
1627861800000|2021-08-01 23:50:00|17466.9|17452.9|17468.3|17454.3|17468.6|17454.6|17466.2|17452.2|0
1627862100000|2021-08-01 23:55:00|17469|17455|17469.4|17455.4|17471.7|17457.7|17467|17453|0
1627862400000|2021-08-02 00:00:00|17468.7|17454.7|17463.9|17449.9|17471.5|17457.5|17462.6|17448.6|0
1627862700000|2021-08-02 00:05:00|17464.3|17450.3|17463.9|17449.9|17465.3|17451.3|17461.5|17447.5|0
1627863000000|2021-08-02 00:10:00|17464.6|17450.6|17469.4|17455.4|17470.4|17456.4|17464.6|17450.6|0
1627863300000|2021-08-02 00:15:00|17469.8|17455.8|17465.9|17451.9|17473.5|17459.5|17464.2|17450.2|0
1627863600000|2021-08-02 00:20:00|17465.4|17451.4|17468.4|17454.4|17468.7|17454.7|17463.1|17449.1|0
1627863900000|2021-08-02 00:25:00|17468.7|17454.7|17473.8|17459.8|17476.5|17462.5|17467|17453|0
1627864200000|2021-08-02 00:30:00|17474|17460|17480.8|17466.8|17481.4|17467.4|17474|17460|0
1627864500000|2021-08-02 00:35:00|17480.7|17466.7|17482.2|17468.2|17484.3|17470.3|17476.6|17462.6|0
1627864800000|2021-08-02 00:40:00|17481.8|17467.8|17481.5|17467.5|17483.2|17469.2|17479.6|17465.6|0
1627865100000|2021-08-02 00:45:00|17466.5|17462.5|17488|17484|17508.5|17504.5|17460.5|17456.5|5323
1627865400000|2021-08-02 00:50:00|17487.5|17483.5|17492.5|17488.5|17497.5|17493.5|17487|17483|1159
1627865700000|2021-08-02 00:55:00|17490.5|17486.5|17465|17461|17495|17491|17461.5|17457.5|1938
1627866000000|2021-08-02 01:00:00|17463|17459|17425|17421|17463|17459|17425|17421|5835
1627866300000|2021-08-02 01:05:00|17424|17420|17420.5|17416.5|17431.5|17427.5|17402.5|17398.5|3477
1627866600000|2021-08-02 01:10:00|17421|17417|17444.5|17440.5|17447.5|17443.5|17411.5|17407.5|3133
1627866900000|2021-08-02 01:15:00|17445|17441|17436.6|17432.6|17448|17444|17415.1|17411.1|2563
1627867200000|2021-08-02 01:20:00|17437.1|17433.1|17413.1|17409.1|17438.1|17434.1|17397.1|17393.1|2395
1627867500000|2021-08-02 01:25:00|17412.6|17408.6|17403.6|17399.6|17423.1|17419.1|17392.6|17388.6|2171
1627867800000|2021-08-02 01:30:00|17403.1|17399.1|17388.1|17384.1|17417.6|17413.6|17388.1|17384.1|2173
1627868100000|2021-08-02 01:35:00|17387.6|17383.6|17421.6|17417.6|17423.1|17419.1|17385.1|17381.1|2771
1627868400000|2021-08-02 01:40:00|17420.6|17416.6|17411.6|17407.6|17427.1|17423.1|17405.6|17401.6|1760
1627868700000|2021-08-02 01:45:00|17420.6|17416.6|17391.1|17387.1|17423.1|17419.1|17388.6|17384.6|2190
1627869000000|2021-08-02 01:50:00|17391.6|17387.6|17407.6|17403.6|17412.1|17408.1|17391.1|17387.1|1230
1627869300000|2021-08-02 01:55:00|17407.1|17403.1|17406.6|17402.6|17414.6|17410.6|17388.6|17384.6|1758
1627869600000|2021-08-02 02:00:00|17407.6|17403.6|17364.1|17360.1|17409.1|17405.1|17361.6|17357.6|3822
1627869900000|2021-08-02 02:05:00|17363.6|17359.6|17335.6|17331.6|17369.6|17365.6|17334.6|17330.6|3924
1627870200000|2021-08-02 02:10:00|17334.6|17330.6|17336.1|17332.1|17345.1|17341.1|17321.1|17317.1|2980
1627870500000|2021-08-02 02:15:00|17335.1|17331.1|17350.6|17346.6|17355.1|17351.1|17325.1|17321.1|2337
1627870800000|2021-08-02 02:20:00|17351.6|17347.6|17333.1|17329.1|17354.1|17350.1|17310.1|17306.1|3300
1627871100000|2021-08-02 02:25:00|17332.6|17328.6|17367.1|17363.1|17370.1|17366.1|17325.1|17321.1|2893
1627871400000|2021-08-02 02:30:00|17368.1|17364.1|17363.6|17359.6|17374.1|17370.1|17360.1|17356.1|1763
1627871700000|2021-08-02 02:35:00|17364.1|17360.1|17380.6|17376.6|17387.1|17383.1|17363.6|17359.6|1871
1627872000000|2021-08-02 02:40:00|17381.1|17377.1|17388.1|17384.1|17394.1|17390.1|17381.1|17377.1|1939
1627872300000|2021-08-02 02:45:00|17388.6|17384.6|17395.6|17391.6|17404.1|17400.1|17386.1|17382.1|2041
1627872600000|2021-08-02 02:50:00|17395.1|17391.1|17397.6|17393.6|17402.1|17398.1|17382.1|17378.1|1660
1627872900000|2021-08-02 02:55:00|17398.1|17394.1|17390.1|17386.1|17406.1|17402.1|17387.1|17383.1|1439
1627873200000|2021-08-02 03:00:00|17390.6|17386.6|17408.1|17404.1|17408.1|17404.1|17386.6|17382.6|1247
1627873500000|2021-08-02 03:05:00|17409.1|17405.1|17432.6|17428.6|17433.1|17429.1|17407.1|17403.1|2551
1627873800000|2021-08-02 03:10:00|17432.1|17428.1|17422.6|17418.6|17437.6|17433.6|17421.1|17417.1|1831
1627874100000|2021-08-02 03:15:00|17422.1|17418.1|17432.1|17428.1|17434.1|17430.1|17421.6|17417.6|1165
1627874400000|2021-08-02 03:20:00|17433.1|17429.1|17431.6|17427.6|17437.1|17433.1|17427.1|17423.1|1110
1627874700000|2021-08-02 03:25:00|17432.6|17428.6|17465.1|17461.1|17465.1|17461.1|17430.6|17426.6|3258
1627875000000|2021-08-02 03:30:00|17464.6|17460.6|17480.1|17476.1|17499.6|17495.6|17462.1|17458.1|4125
1627875300000|2021-08-02 03:35:00|17481.6|17477.6|17482.6|17478.6|17483.6|17479.6|17467.6|17463.6|1614
1627875600000|2021-08-02 03:40:00|17482.1|17478.1|17476.1|17472.1|17489.6|17485.6|17470.1|17466.1|1450
1627875900000|2021-08-02 03:45:00|17475.6|17471.6|17459.1|17455.1|17479.1|17475.1|17455.1|17451.1|1463
1627876200000|2021-08-02 03:50:00|17457.6|17453.6|17458.6|17454.6|17461.1|17457.1|17445.6|17441.6|1106
1627876500000|2021-08-02 03:55:00|17459.1|17455.1|17481.1|17477.1|17481.1|17477.1|17457.6|17453.6|1179
1627876800000|2021-08-02 04:00:00|17480.6|17476.6|17466.1|17462.1|17484.6|17480.6|17464.1|17460.1|960
1627877100000|2021-08-02 04:05:00|17467.1|17463.1|17463.1|17459.1|17467.1|17463.1|17441.6|17437.6|1559
1627877400000|2021-08-02 04:10:00|17462.1|17458.1|17472.6|17468.6|17476.1|17472.1|17462.1|17458.1|902
1627877700000|2021-08-02 04:15:00|17472.1|17468.1|17472.6|17468.6|17475.6|17471.6|17467.1|17463.1|574
1627878000000|2021-08-02 04:20:00|17473.1|17469.1|17478.6|17474.6|17493.6|17489.6|17472.6|17468.6|1969
1627878300000|2021-08-02 04:25:00|17479.6|17475.6|17478.6|17474.6|17488.1|17484.1|17476.1|17472.1|640
1627878600000|2021-08-02 04:30:00|17479.1|17475.1|17488.1|17484.1|17488.1|17484.1|17466.1|17462.1|981
1627878900000|2021-08-02 04:35:00|17489.1|17485.1|17546.1|17542.1|17551.1|17547.1|17489.1|17485.1|6515
1627879200000|2021-08-02 04:40:00|17545.6|17541.6|17569.1|17565.1|17572.1|17568.1|17545.6|17541.6|3258
1627879500000|2021-08-02 04:45:00|17571.1|17567.1|17567.6|17563.6|17583.1|17579.1|17564.6|17560.6|2764
1627879800000|2021-08-02 04:50:00|17568.6|17564.6|17576.6|17572.6|17576.6|17572.6|17563.1|17559.1|1440
1627880100000|2021-08-02 04:55:00|17576.1|17572.1|17573.6|17569.6|17581.6|17577.6|17567.1|17563.1|1226
1627880400000|2021-08-02 05:00:00|17574.6|17570.6|17568.6|17564.6|17579.1|17575.1|17556.1|17552.1|1921
1627880700000|2021-08-02 05:05:00|17567.6|17563.6|17571.6|17567.6|17573.1|17569.1|17558.1|17554.1|1064
1627881000000|2021-08-02 05:10:00|17572.1|17568.1|17585.6|17581.6|17588.6|17584.6|17571.6|17567.6|1501
1627881300000|2021-08-02 05:15:00|17585.1|17581.1|17582.6|17578.6|17587.6|17583.6|17573.1|17569.1|1130
1627881600000|2021-08-02 05:20:00|17583.1|17579.1|17579.6|17575.6|17590.1|17586.1|17575.1|17571.1|1166
1627881900000|2021-08-02 05:25:00|17578.6|17574.6|17591.1|17587.1|17591.1|17587.1|17576.6|17572.6|1174
1627882200000|2021-08-02 05:30:00|17586.5|17582.5|17598.5|17594.5|17599.5|17595.5|17583.5|17579.5|2411
1627882500000|2021-08-02 05:35:00|17598|17594|17606.5|17602.5|17612.5|17608.5|17597.5|17593.5|2820
1627882800000|2021-08-02 05:40:00|17606|17602|17613.5|17609.5|17615.5|17611.5|17604|17600|3288
1627883100000|2021-08-02 05:45:00|17620.1|17606.1|17616.9|17602.9|17624.5|17610.5|17616.9|17602.9|7
1627883400000|2021-08-02 05:50:00|17616.8|17602.8|17618.2|17604.2|17619.6|17605.6|17616.4|17602.4|0
1627883700000|2021-08-02 05:55:00|17618|17604|17614.9|17600.9|17618.9|17604.9|17613.8|17599.8|0
1627884000000|2021-08-02 06:00:00|17613.8|17599.8|17616.5|17602.5|17616.5|17602.5|17606.7|17592.7|0
1627884300000|2021-08-02 06:05:00|17616.7|17602.7|17625.9|17611.9|17628.5|17614.5|17613.7|17599.7|0
1627884600000|2021-08-02 06:10:00|17625.3|17611.3|17623.3|17609.3|17625.3|17611.3|17620.5|17606.5|0
1627884900000|2021-08-02 06:15:00|17621.5|17607.5|17624.1|17610.1|17628.9|17614.9|17618.7|17604.7|0
1627885200000|2021-08-02 06:20:00|17624|17610|17621.3|17607.3|17624|17610|17615.6|17601.6|0
1627885500000|2021-08-02 06:25:00|17617.2|17603.2|17615.3|17601.3|17618.2|17604.2|17613.9|17599.9|0
1627885800000|2021-08-02 06:30:00|17613.2|17599.2|17616.9|17602.9|17621.4|17607.4|17613.1|17599.1|0
1627886100000|2021-08-02 06:35:00|17616.8|17602.8|17616.8|17602.8|17618.7|17604.7|17616|17602|0
1627886400000|2021-08-02 06:40:00|17616.7|17602.7|17616.1|17602.1|17617.5|17603.5|17612.8|17598.8|0
1627886700000|2021-08-02 06:45:00|17616.4|17602.4|17619.2|17605.2|17621.3|17607.3|17615.9|17601.9|0
1627887000000|2021-08-02 06:50:00|17619.3|17605.3|17619.3|17605.3|17623.5|17609.5|17618.7|17604.7|0
1627887300000|2021-08-02 06:55:00|17619.4|17605.4|17617.2|17603.2|17621.6|17607.6|17614.7|17600.7|0
1627887600000|2021-08-02 07:00:00|17617.5|17603.5|17612.5|17606.5|17621.5|17615.5|17609|17603|955
1627887900000|2021-08-02 07:05:00|17612|17606|17607.5|17601.5|17616.5|17610.5|17605.5|17599.5|358
1627888200000|2021-08-02 07:10:00|17607|17601|17610|17604|17611|17605|17605.5|17599.5|296
1627888500000|2021-08-02 07:15:00|17610.5|17604.5|17600.5|17594.5|17614.5|17608.5|17597.5|17591.5|567
1627888800000|2021-08-02 07:20:00|17601|17595|17604|17598|17605|17599|17586|17580|427
1627889100000|2021-08-02 07:25:00|17603.5|17597.5|17602|17596|17607.5|17601.5|17598.5|17592.5|210
1627889400000|2021-08-02 07:30:00|17602.5|17596.5|17613.5|17607.5|17613.5|17607.5|17602|17596|251
1627889700000|2021-08-02 07:35:00|17613|17607|17625|17619|17630|17624|17612.5|17606.5|725
1627890000000|2021-08-02 07:40:00|17624.5|17618.5|17620|17614|17627.5|17621.5|17617.5|17611.5|174
1627890300000|2021-08-02 07:45:00|17620.5|17614.5|17616.5|17610.5|17621.5|17615.5|17616.5|17610.5|99
1627890600000|2021-08-02 07:50:00|17617|17611|17605.5|17599.5|17619.5|17613.5|17604.5|17598.5|267
1627890900000|2021-08-02 07:55:00|17606|17600|17606|17600|17608|17602|17601.5|17595.5|210
1627891200000|2021-08-02 08:00:00|17605.5|17599.5|17606.5|17600.5|17606.5|17600.5|17600|17594|135
1627891500000|2021-08-02 08:05:00|17606|17600|17604.5|17598.5|17608|17602|17600.5|17594.5|131
1627891800000|2021-08-02 08:10:00|17605.5|17599.5|17602|17596|17606|17600|17598.5|17592.5|135
1627892100000|2021-08-02 08:15:00|17602.5|17596.5|17601|17595|17603.5|17597.5|17598|17592|136
1627892400000|2021-08-02 08:20:00|17600.5|17594.5|17603.5|17597.5|17604|17598|17598|17592|81
1627892700000|2021-08-02 08:25:00|17604.5|17598.5|17604.5|17598.5|17605|17599|17601|17595|55
1627893000000|2021-08-02 08:30:00|17603|17597|17611.5|17605.5|17612.5|17606.5|17603|17597|195
1627893300000|2021-08-02 08:35:00|17611|17605|17607|17601|17612|17606|17606.5|17600.5|106
1627893600000|2021-08-02 08:40:00|17607.5|17601.5|17610.5|17604.5|17611.5|17605.5|17606.5|17600.5|40
1627893900000|2021-08-02 08:45:00|17611|17605|17607|17601|17611.5|17605.5|17605.5|17599.5|42
1627894200000|2021-08-02 08:50:00|17607.5|17601.5|17602|17596|17609|17603|17602|17596|61
1627894500000|2021-08-02 08:55:00|17601.5|17595.5|17608.5|17602.5|17608.5|17602.5|17601.5|17595.5|40
1627894800000|2021-08-02 09:00:00|17609|17603|17605|17599|17609.5|17603.5|17604.5|17598.5|30
1627895100000|2021-08-02 09:05:00|17604.5|17598.5|17609.5|17603.5|17609.5|17603.5|17604.5|17598.5|17
1627895400000|2021-08-02 09:10:00|17609|17603|17605|17599|17609|17603|17604.5|17598.5|16
1627895700000|2021-08-02 09:15:00|17605.5|17599.5|17609|17603|17613.5|17607.5|17605.5|17599.5|96
1627896000000|2021-08-02 09:20:00|17608.5|17602.5|17606.5|17600.5|17609.5|17603.5|17604.5|17598.5|36
1627896300000|2021-08-02 09:25:00|17607.5|17601.5|17606|17600|17608.5|17602.5|17604.5|17598.5|31
1627896600000|2021-08-02 09:30:00|17606.5|17600.5|17610|17604|17611.5|17605.5|17606.5|17600.5|81
1627896900000|2021-08-02 09:35:00|17610.5|17604.5|17616|17610|17618.5|17612.5|17610.5|17604.5|198
1627897200000|2021-08-02 09:40:00|17616.5|17610.5|17620.5|17614.5|17621|17615|17616.5|17610.5|107
1627897500000|2021-08-02 09:45:00|17621|17615|17616.5|17610.5|17622.5|17616.5|17616|17610|104
1627897800000|2021-08-02 09:50:00|17617|17611|17616.5|17610.5|17618.5|17612.5|17615.5|17609.5|40
1627898100000|2021-08-02 09:55:00|17617|17611|17606.5|17600.5|17617|17611|17606.5|17600.5|130
1627898400000|2021-08-02 10:00:00|17607|17601|17602|17596|17608|17602|17599|17593|266
1627898700000|2021-08-02 10:05:00|17601.5|17595.5|17600.5|17594.5|17602.5|17596.5|17600.5|17594.5|89
1627899000000|2021-08-02 10:10:00|17600|17594|17595.5|17589.5|17601|17595|17591|17585|289
1627899300000|2021-08-02 10:15:00|17594.5|17588.5|17603.5|17597.5|17605.5|17599.5|17592.5|17586.5|134
1627899600000|2021-08-02 10:20:00|17604|17598|17600.5|17594.5|17604.5|17598.5|17600.5|17594.5|49
1627899900000|2021-08-02 10:25:00|17601.5|17595.5|17602.5|17596.5|17603.5|17597.5|17598|17592|83
1627900200000|2021-08-02 10:30:00|17602|17596|17596.5|17590.5|17603.5|17597.5|17595|17589|99
1627900500000|2021-08-02 10:35:00|17597|17591|17601.5|17595.5|17603.5|17597.5|17595.5|17589.5|43
1627900800000|2021-08-02 10:40:00|17602|17596|17597.5|17591.5|17602.5|17596.5|17597|17591|45
1627901100000|2021-08-02 10:45:00|17596.5|17590.5|17597.5|17591.5|17599|17593|17591.5|17585.5|143
1627901400000|2021-08-02 10:50:00|17597|17591|17597.5|17591.5|17598|17592|17594.5|17588.5|60
1627901700000|2021-08-02 10:55:00|17597|17591|17576|17570|17597.5|17591.5|17575|17569|696
1627902000000|2021-08-02 11:00:00|17574.5|17568.5|17570.5|17564.5|17579|17573|17568.5|17562.5|739
1627902300000|2021-08-02 11:05:00|17570|17564|17572|17566|17572.5|17566.5|17561|17555|701
1627902600000|2021-08-02 11:10:00|17571.5|17565.5|17579.5|17573.5|17579.5|17573.5|17570|17564|250
1627902900000|2021-08-02 11:15:00|17578.5|17572.5|17577.5|17571.5|17581.5|17575.5|17576.5|17570.5|159
1627903200000|2021-08-02 11:20:00|17579|17573|17575.5|17569.5|17580.5|17574.5|17575.5|17569.5|61
1627903500000|2021-08-02 11:25:00|17576|17570|17579|17573|17580|17574|17574|17568|85
1627903800000|2021-08-02 11:30:00|17579.5|17573.5|17587.5|17581.5|17589|17583|17577.5|17571.5|208
1627904100000|2021-08-02 11:35:00|17586.5|17580.5|17590.5|17584.5|17590.5|17584.5|17584.5|17578.5|152
1627904400000|2021-08-02 11:40:00|17590|17584|17588.5|17582.5|17591.5|17585.5|17586.5|17580.5|110
1627904700000|2021-08-02 11:45:00|17588|17582|17588.5|17582.5|17590|17584|17586.5|17580.5|62
1627905000000|2021-08-02 11:50:00|17589.5|17583.5|17593.5|17587.5|17593.5|17587.5|17588|17582|113
1627905300000|2021-08-02 11:55:00|17594|17588|17591.5|17585.5|17595|17589|17590.5|17584.5|74
1627905600000|2021-08-02 12:00:00|17591|17585|17592|17586|17597|17591|17589.5|17583.5|154
1627905900000|2021-08-02 12:05:00|17592.5|17586.5|17583.5|17577.5|17594|17588|17582.5|17576.5|243
1627906200000|2021-08-02 12:10:00|17584|17578|17590.5|17584.5|17590.5|17584.5|17584|17578|83
1627906500000|2021-08-02 12:15:00|17591|17585|17589.5|17583.5|17591|17585|17587.5|17581.5|40
1627906800000|2021-08-02 12:20:00|17588|17582|17576.5|17570.5|17589.5|17583.5|17575.5|17569.5|272
1627907100000|2021-08-02 12:25:00|17575.5|17569.5|17578.5|17572.5|17580|17574|17573.5|17567.5|242
1627907400000|2021-08-02 12:30:00|17579.5|17573.5|17580|17574|17581.5|17575.5|17570|17564|250
1627907700000|2021-08-02 12:35:00|17580.5|17574.5|17576|17570|17580.5|17574.5|17575.5|17569.5|46
1627908000000|2021-08-02 12:40:00|17575.5|17569.5|17580|17574|17583|17577|17574.5|17568.5|90
1627908300000|2021-08-02 12:45:00|17580.5|17574.5|17574.5|17568.5|17582.5|17576.5|17574.5|17568.5|75
1627908600000|2021-08-02 12:50:00|17575|17569|17572.5|17566.5|17577.5|17571.5|17572.5|17566.5|56
1627908900000|2021-08-02 12:55:00|17571.5|17565.5|17580|17574|17580|17574|17571.5|17565.5|69
1627909200000|2021-08-02 13:00:00|17580.5|17574.5|17592.5|17586.5|17593|17587|17580.5|17574.5|235
1627909500000|2021-08-02 13:05:00|17591.5|17585.5|17585|17579|17591.5|17585.5|17584.5|17578.5|202
1627909800000|2021-08-02 13:10:00|17585.5|17579.5|17594|17588|17594.5|17588.5|17585.5|17579.5|109
1627910100000|2021-08-02 13:15:00|17593|17587|17595|17589|17598|17592|17591.5|17585.5|219
1627910400000|2021-08-02 13:20:00|17594|17588|17594.5|17588.5|17595.5|17589.5|17593.5|17587.5|79
1627910700000|2021-08-02 13:25:00|17595|17589|17594.5|17588.5|17597.5|17591.5|17591.5|17585.5|110
1627911000000|2021-08-02 13:30:00|17595|17589|17609.5|17603.5|17610|17604|17588.5|17582.5|921
1627911300000|2021-08-02 13:35:00|17610.5|17604.5|17594.5|17588.5|17612|17606|17589.5|17583.5|649
1627911600000|2021-08-02 13:40:00|17594|17588|17585|17579|17594.5|17588.5|17583.5|17577.5|401
1627911900000|2021-08-02 13:45:00|17584.5|17578.5|17589|17583|17595.5|17589.5|17583|17577|279
1627912200000|2021-08-02 13:50:00|17589.5|17583.5|17583|17577|17592|17586|17577|17571|512
1627912500000|2021-08-02 13:55:00|17583.5|17577.5|17587.5|17581.5|17589.5|17583.5|17583.5|17577.5|135
1627912800000|2021-08-02 14:00:00|17586|17580|17587.5|17581.5|17595.5|17589.5|17583|17577|265
1627913100000|2021-08-02 14:05:00|17588|17582|17588.5|17582.5|17590|17584|17579|17573|273
1627913400000|2021-08-02 14:10:00|17589|17583|17594.5|17588.5|17595.5|17589.5|17589|17583|176
1627913700000|2021-08-02 14:15:00|17595|17589|17597|17591|17601.5|17595.5|17595|17589|275
1627914000000|2021-08-02 14:20:00|17598|17592|17593.5|17587.5|17599.5|17593.5|17593.5|17587.5|160
1627914300000|2021-08-02 14:25:00|17595|17589|17598.5|17592.5|17605.5|17599.5|17594|17588|276
1627914600000|2021-08-02 14:30:00|17599|17593|17594|17588|17605.5|17599.5|17592.5|17586.5|241
1627914900000|2021-08-02 14:35:00|17594.5|17588.5|17588.5|17582.5|17597.5|17591.5|17588.5|17582.5|140
1627915200000|2021-08-02 14:40:00|17589|17583|17590|17584|17593.5|17587.5|17587.5|17581.5|135
1627915500000|2021-08-02 14:45:00|17591|17585|17592.5|17586.5|17595.5|17589.5|17584.5|17578.5|163
1627915800000|2021-08-02 14:50:00|17593|17587|17599.5|17593.5|17599.5|17593.5|17592.5|17586.5|104
1627916100000|2021-08-02 14:55:00|17598.5|17592.5|17597|17591|17599|17593|17593.5|17587.5|100
1627916400000|2021-08-02 15:00:00|17597.5|17591.5|17600.5|17594.5|17600.5|17594.5|17592|17586|155
1627916700000|2021-08-02 15:05:00|17600|17594|17599.5|17593.5|17601.5|17595.5|17595.5|17589.5|114
1627917000000|2021-08-02 15:10:00|17599|17593|17596.5|17590.5|17600.5|17594.5|17594.5|17588.5|72
1627917300000|2021-08-02 15:15:00|17597|17591|17596.5|17590.5|17598.5|17592.5|17590|17584|157
1627917600000|2021-08-02 15:20:00|17597|17591|17601.5|17595.5|17602.5|17596.5|17597|17591|207
1627917900000|2021-08-02 15:25:00|17600.5|17594.5|17596|17590|17600.5|17594.5|17592.5|17586.5|110
1627918200000|2021-08-02 15:30:00|17596.5|17590.5|17589.5|17583.5|17597|17591|17587.5|17581.5|154
1627918500000|2021-08-02 15:35:00|17590.5|17584.5|17580.5|17574.5|17593.5|17587.5|17580.5|17574.5|269
1627918800000|2021-08-02 15:40:00|17581|17575|17583|17577|17584.5|17578.5|17578|17572|134
1627919100000|2021-08-02 15:45:00|17583.5|17577.5|17579.5|17573.5|17583.5|17577.5|17576.5|17570.5|169
1627919400000|2021-08-02 15:50:00|17579|17573|17574|17568|17579.5|17573.5|17564|17558|503
1627919700000|2021-08-02 15:55:00|17574.5|17568.5|17554|17548|17575.5|17569.5|17551|17545|941
1627920000000|2021-08-02 16:00:00|17554.5|17548.5|17557|17551|17557|17551|17540|17534|1227
1627920300000|2021-08-02 16:05:00|17557.5|17551.5|17540|17534|17557.5|17551.5|17536.5|17530.5|386
1627920600000|2021-08-02 16:10:00|17541|17535|17552.5|17546.5|17554.5|17548.5|17535|17529|391
1627920900000|2021-08-02 16:15:00|17551|17545|17551.5|17545.5|17552.5|17546.5|17547|17541|161
1627921200000|2021-08-02 16:20:00|17550.5|17544.5|17552.5|17546.5|17555.5|17549.5|17535.5|17529.5|317
1627921500000|2021-08-02 16:25:00|17554|17548|17553|17547|17555.5|17549.5|17548|17542|139
1627921800000|2021-08-02 16:30:00|17553.5|17547.5|17566.5|17560.5|17567.5|17561.5|17551|17545|459
1627922100000|2021-08-02 16:35:00|17567.5|17561.5|17570.5|17564.5|17572.5|17566.5|17565.5|17559.5|247
1627922400000|2021-08-02 16:40:00|17571|17565|17568.5|17562.5|17573.5|17567.5|17567.5|17561.5|144
1627922700000|2021-08-02 16:45:00|17568|17562|17567|17561|17570|17564|17562|17556|204
1627923000000|2021-08-02 16:50:00|17566|17560|17568|17562|17572|17566|17562.5|17556.5|123
1627923300000|2021-08-02 16:55:00|17567.5|17561.5|17561|17555|17567.5|17561.5|17556.5|17550.5|178
1627923600000|2021-08-02 17:00:00|17560.5|17554.5|17559|17553|17562|17556|17557|17551|81
1627923900000|2021-08-02 17:05:00|17558|17552|17567|17561|17567.5|17561.5|17554.5|17548.5|123
1627924200000|2021-08-02 17:10:00|17567.5|17561.5|17571.5|17565.5|17575|17569|17566.5|17560.5|156
1627924500000|2021-08-02 17:15:00|17570.5|17564.5|17572|17566|17574|17568|17567.5|17561.5|81
1627924800000|2021-08-02 17:20:00|17572.5|17566.5|17573.5|17567.5|17574.5|17568.5|17571|17565|46
1627925100000|2021-08-02 17:25:00|17572.5|17566.5|17564.5|17558.5|17574|17568|17563.5|17557.5|162
1627925400000|2021-08-02 17:30:00|17565|17559|17563|17557|17567|17561|17555|17549|123
1627925700000|2021-08-02 17:35:00|17562.5|17556.5|17556|17550|17563|17557|17552.5|17546.5|92
1627926000000|2021-08-02 17:40:00|17557|17551|17544.5|17538.5|17560|17554|17544.5|17538.5|207
1627926300000|2021-08-02 17:45:00|17545|17539|17547|17541|17549|17543|17540|17534|218
1627926600000|2021-08-02 17:50:00|17547.5|17541.5|17545.5|17539.5|17547.5|17541.5|17537|17531|107
1627926900000|2021-08-02 17:55:00|17544.5|17538.5|17551|17545|17557.5|17551.5|17544.5|17538.5|125
1627927200000|2021-08-02 18:00:00|17549|17543|17553|17547|17553.5|17547.5|17544.5|17538.5|98
1627927500000|2021-08-02 18:05:00|17554|17548|17559|17553|17565|17559|17554|17548|102
1627927800000|2021-08-02 18:10:00|17558|17552|17565.5|17559.5|17569|17563|17558|17552|69
1627928100000|2021-08-02 18:15:00|17564.5|17558.5|17562|17556|17566.5|17560.5|17561.5|17555.5|39
1627928400000|2021-08-02 18:20:00|17562.5|17556.5|17554.5|17548.5|17562.5|17556.5|17552.5|17546.5|61
1627928700000|2021-08-02 18:25:00|17555|17549|17556|17550|17559.5|17553.5|17552.5|17546.5|40
1627929000000|2021-08-02 18:30:00|17555.5|17549.5|17560|17554|17560|17554|17552.5|17546.5|23
1627929300000|2021-08-02 18:35:00|17560.5|17554.5|17563|17557|17565|17559|17557.5|17551.5|34
1627929600000|2021-08-02 18:40:00|17563.5|17557.5|17563|17557|17565|17559|17554|17548|56
1627929900000|2021-08-02 18:45:00|17563.5|17557.5|17556.5|17550.5|17563.5|17557.5|17554.5|17548.5|30
1627930200000|2021-08-02 18:50:00|17557|17551|17559.5|17553.5|17564.5|17558.5|17554|17548|58
1627930500000|2021-08-02 18:55:00|17560|17554|17558|17552|17562|17556|17555.5|17549.5|9
1627930800000|2021-08-02 19:00:00|17557|17551|17558|17552|17560.5|17554.5|17551|17545|38
1627931100000|2021-08-02 19:05:00|17558.5|17552.5|17547|17541|17560.5|17554.5|17546.5|17540.5|88
1627931400000|2021-08-02 19:10:00|17547.5|17541.5|17542|17536|17551|17545|17541.5|17535.5|133
1627931700000|2021-08-02 19:15:00|17541|17535|17541|17535|17543|17537|17537.5|17531.5|169
1627932000000|2021-08-02 19:20:00|17541.5|17535.5|17531.5|17525.5|17541.5|17535.5|17527|17521|357
1627932300000|2021-08-02 19:25:00|17531|17525|17523|17517|17533|17527|17520.5|17514.5|337
1627932600000|2021-08-02 19:30:00|17522.5|17516.5|17518|17512|17526|17520|17506|17500|711
1627932900000|2021-08-02 19:35:00|17517.5|17511.5|17511|17505|17517.5|17511.5|17502|17496|457
1627933200000|2021-08-02 19:40:00|17510.5|17504.5|17502.5|17496.5|17515.5|17509.5|17502|17496|136
1627933500000|2021-08-02 19:45:00|17502|17496|17495|17489|17504|17498|17491.5|17485.5|509
1627933800000|2021-08-02 19:50:00|17494.5|17488.5|17506.5|17500.5|17506.5|17500.5|17489|17483|271
1627934100000|2021-08-02 19:55:00|17506|17500|17511.5|17505.5|17512.5|17506.5|17503|17497|202
1627934400000|2021-08-02 20:00:00|17512|17506|17514.5|17508.5|17519|17513|17502.5|17496.5|193
1627934700000|2021-08-02 20:05:00|17514|17508|17516.5|17510.5|17520|17514|17514|17508|59
1627935000000|2021-08-02 20:10:00|17518|17512|17515|17509|17521|17515|17511|17505|93
1627935300000|2021-08-02 20:15:00|17515.5|17509.5|17521|17515|17521.5|17515.5|17514.5|17508.5|67
1627935600000|2021-08-02 20:20:00|17516|17510|17514|17508|17518|17512|17513|17507|75
1627935900000|2021-08-02 20:25:00|17513.5|17507.5|17513|17507|17515|17509|17512|17506|36
1627936200000|2021-08-02 20:30:00|17512.5|17506.5|17509|17503|17513|17507|17502.5|17496.5|117
1627936500000|2021-08-02 20:35:00|17509.5|17503.5|17503.5|17497.5|17512|17506|17503|17497|99
1627936800000|2021-08-02 20:40:00|17503|17497|17511.5|17505.5|17514.5|17508.5|17500.5|17494.5|84
1627937100000|2021-08-02 20:45:00|17513.5|17507.5|17513.5|17507.5|17522.5|17516.5|17512|17506|141
1627937400000|2021-08-02 20:50:00|17512.5|17506.5|17520|17514|17520|17514|17510.5|17504.5|61
1627937700000|2021-08-02 20:55:00|17518.5|17512.5|17527|17521|17535|17529|17518.5|17512.5|249
1627938000000|2021-08-02 21:00:00|17533.5|17519.5|17533.2|17519.2|17534.2|17520.2|17533|17519|0
1627938300000|2021-08-02 21:05:00|17533.3|17519.3|17533.3|17519.3|17533.3|17519.3|17533.2|17519.2|0
1627938600000|2021-08-02 21:10:00|17532.8|17518.8|17533.1|17519.1|17533.2|17519.2|17532.6|17518.6|0
1627938900000|2021-08-02 21:15:00|17532.9|17518.9|17532.8|17518.8|17533|17519|17532.5|17518.5|0
1627939200000|2021-08-02 21:20:00|17532.4|17518.4|17531.7|17517.7|17532.6|17518.6|17531.7|17517.7|0
1627939500000|2021-08-02 21:25:00|17531.4|17517.4|17532.4|17518.4|17532.4|17518.4|17531.4|17517.4|0
1627939800000|2021-08-02 21:30:00|17532.7|17518.7|17533|17519|17533.4|17519.4|17532.1|17518.1|0
1627940100000|2021-08-02 21:35:00|17532.9|17518.9|17533.3|17519.3|17533.3|17519.3|17532.9|17518.9|0
1627940400000|2021-08-02 21:40:00|17532.9|17518.9|17532.8|17518.8|17534.1|17520.1|17532.6|17518.6|0
1627940700000|2021-08-02 21:45:00|17532.7|17518.7|17533.6|17519.6|17533.6|17519.6|17532.1|17518.1|0
1627941000000|2021-08-02 21:50:00|17533|17519|17533.4|17519.4|17533.4|17519.4|17533|17519|0
1627941300000|2021-08-02 21:55:00|17533.6|17519.6|17532.7|17518.7|17533.6|17519.6|17532.7|17518.7|0
1627941600000|2021-08-02 22:00:00|17535.2|17521.2|17532.1|17518.1|17535.9|17521.9|17530.7|17516.7|0
1627941900000|2021-08-02 22:05:00|17531.4|17517.4|17534.9|17520.9|17535.6|17521.6|17531.4|17517.4|0
1627942200000|2021-08-02 22:10:00|17535.6|17521.6|17535.6|17521.6|17536.3|17522.3|17535.6|17521.6|0
1627942500000|2021-08-02 22:15:00|17535.9|17521.9|17535.6|17521.6|17536.3|17522.3|17534.5|17520.5|0
1627942800000|2021-08-02 22:20:00|17536.3|17522.3|17535.6|17521.6|17536.3|17522.3|17535.6|17521.6|0
1627943100000|2021-08-02 22:25:00|17535.9|17521.9|17532.5|17518.5|17536.3|17522.3|17532.1|17518.1|0
1627943400000|2021-08-02 22:30:00|17532.8|17518.8|17537.3|17523.3|17537.3|17523.3|17532.8|17518.8|0
1627943700000|2021-08-02 22:35:00|17538.7|17524.7|17535.9|17521.9|17538.7|17524.7|17535.9|17521.9|0
1627944000000|2021-08-02 22:40:00|17536.6|17522.6|17538.3|17524.3|17538.7|17524.7|17536.6|17522.6|0
1627944300000|2021-08-02 22:45:00|17538.7|17524.7|17543.8|17529.8|17545.2|17531.2|17538.7|17524.7|0
1627944600000|2021-08-02 22:50:00|17544.5|17530.5|17543.8|17529.8|17545.2|17531.2|17543.1|17529.1|0
1627944900000|2021-08-02 22:55:00|17544.5|17530.5|17541.7|17527.7|17544.5|17530.5|17541|17527|0
1627945200000|2021-08-02 23:00:00|17542.4|17528.4|17541|17527|17543.1|17529.1|17541|17527|0
1627945500000|2021-08-02 23:05:00|17540.7|17526.7|17540.3|17526.3|17541|17527|17539|17525|0
1627945800000|2021-08-02 23:10:00|17541|17527|17541.7|17527.7|17541.7|17527.7|17540.3|17526.3|0
1627946100000|2021-08-02 23:15:00|17541|17527|17541.7|17527.7|17541.7|17527.7|17540.3|17526.3|0
1627946400000|2021-08-02 23:20:00|17541.4|17527.4|17542.4|17528.4|17542.4|17528.4|17540.3|17526.3|0
1627946700000|2021-08-02 23:25:00|17541.7|17527.7|17540.3|17526.3|17542.1|17528.1|17539.7|17525.7|0
1627947000000|2021-08-02 23:30:00|17540.7|17526.7|17542.1|17528.1|17543.1|17529.1|17539.7|17525.7|0
1627947300000|2021-08-02 23:35:00|17541.7|17527.7|17538.3|17524.3|17543.1|17529.1|17538.3|17524.3|0
1627947600000|2021-08-02 23:40:00|17539|17525|17534.8|17520.8|17539.3|17525.3|17532.7|17518.7|0
1627947900000|2021-08-02 23:45:00|17534.4|17520.4|17535.5|17521.5|17538.3|17524.3|17534.1|17520.1|0
1627948200000|2021-08-02 23:50:00|17535.8|17521.8|17540.3|17526.3|17541|17527|17535.5|17521.5|0
1627948500000|2021-08-02 23:55:00|17540|17526|17541|17527|17542.1|17528.1|17539.7|17525.7|0
1627948800000|2021-08-03 00:00:00|17540.3|17526.3|17553.2|17539.2|17553.2|17539.2|17540.3|17526.3|0
1627949100000|2021-08-03 00:05:00|17552.8|17538.8|17551.1|17537.1|17554.2|17540.2|17550.4|17536.4|0
1627949400000|2021-08-03 00:10:00|17551.8|17537.8|17554.6|17540.6|17555.3|17541.3|17551.1|17537.1|0
1627949700000|2021-08-03 00:15:00|17554.9|17540.9|17554.1|17540.1|17557.7|17543.7|17553.2|17539.2|0
1627950000000|2021-08-03 00:20:00|17554.6|17540.6|17557|17543|17563.7|17549.7|17554.2|17540.2|0
1627950300000|2021-08-03 00:25:00|17557.3|17543.3|17565.6|17551.6|17571.4|17557.4|17556.5|17542.5|0
1627950600000|2021-08-03 00:30:00|17565.4|17551.4|17569.5|17555.5|17571|17557|17563.5|17549.5|0
1627950900000|2021-08-03 00:35:00|17569.6|17555.6|17565.7|17551.7|17572.6|17558.6|17564.3|17550.3|0
1627951200000|2021-08-03 00:40:00|17566|17552|17561.8|17547.8|17567.1|17553.1|17560.8|17546.8|0
1627951500000|2021-08-03 00:45:00|17569.5|17565.5|17561.5|17557.5|17589.5|17585.5|17560.5|17556.5|4008
1627951800000|2021-08-03 00:50:00|17560.5|17556.5|17559.5|17555.5|17567|17563|17551.5|17547.5|1269
1627952100000|2021-08-03 00:55:00|17560|17556|17582|17578|17582|17578|17557.5|17553.5|1167
1627952400000|2021-08-03 01:00:00|17582.5|17578.5|17602.5|17598.5|17603.5|17599.5|17576.5|17572.5|3826
1627952700000|2021-08-03 01:05:00|17602|17598|17598.7|17594.7|17606.2|17602.2|17576.7|17572.7|2880
1627953000000|2021-08-03 01:10:00|17599.2|17595.2|17597.7|17593.7|17603.2|17599.2|17576.7|17572.7|2125
1627953300000|2021-08-03 01:15:00|17598.2|17594.2|17588.2|17584.2|17598.7|17594.7|17569.2|17565.2|2253
1627953600000|2021-08-03 01:20:00|17587.7|17583.7|17575.2|17571.2|17594.7|17590.7|17571.7|17567.7|1624
1627953900000|2021-08-03 01:25:00|17574.7|17570.7|17584.7|17580.7|17586.2|17582.2|17563.2|17559.2|2113
1627954200000|2021-08-03 01:30:00|17585.7|17581.7|17551.2|17547.2|17586.7|17582.7|17538.2|17534.2|3990
1627954500000|2021-08-03 01:35:00|17550.7|17546.7|17559.2|17555.2|17564.7|17560.7|17543.7|17539.7|1826
1627954800000|2021-08-03 01:40:00|17559.7|17555.7|17559.7|17555.7|17569.2|17565.2|17550.7|17546.7|1368
1627955100000|2021-08-03 01:45:00|17560.2|17556.2|17547.7|17543.7|17565.7|17561.7|17540.7|17536.7|1889
1627955400000|2021-08-03 01:50:00|17547.2|17543.2|17541.2|17537.2|17557.7|17553.7|17535.7|17531.7|1871
1627955700000|2021-08-03 01:55:00|17541.7|17537.7|17531.7|17527.7|17548.7|17544.7|17531.2|17527.2|1819
1627956000000|2021-08-03 02:00:00|17530.7|17526.7|17519.2|17515.2|17539.7|17535.7|17516.7|17512.7|2194
1627956300000|2021-08-03 02:05:00|17518.7|17514.7|17556.7|17552.7|17557.2|17553.2|17516.7|17512.7|2311
1627956600000|2021-08-03 02:10:00|17556.2|17552.2|17552.7|17548.7|17558.7|17554.7|17547.7|17543.7|1185
1627956900000|2021-08-03 02:15:00|17552.2|17548.2|17548.2|17544.2|17563.2|17559.2|17546.7|17542.7|1243
1627957200000|2021-08-03 02:20:00|17547.7|17543.7|17564.2|17560.2|17574.7|17570.7|17547.7|17543.7|1977
1627957500000|2021-08-03 02:25:00|17565.7|17561.7|17554.7|17550.7|17570.7|17566.7|17553.7|17549.7|1482
1627957800000|2021-08-03 02:30:00|17556.2|17552.2|17532.2|17528.2|17556.2|17552.2|17520.2|17516.2|2954
1627958100000|2021-08-03 02:35:00|17532.7|17528.7|17520.7|17516.7|17538.7|17534.7|17510.7|17506.7|2599
1627958400000|2021-08-03 02:40:00|17519.2|17515.2|17521.2|17517.2|17531.7|17527.7|17518.2|17514.2|1309
1627958700000|2021-08-03 02:45:00|17520.2|17516.2|17536.2|17532.2|17541.7|17537.7|17507.7|17503.7|1802
1627959000000|2021-08-03 02:50:00|17535.7|17531.7|17517.7|17513.7|17539.7|17535.7|17510.7|17506.7|1280
1627959300000|2021-08-03 02:55:00|17516.7|17512.7|17519.7|17515.7|17522.7|17518.7|17507.7|17503.7|1247
1627959600000|2021-08-03 03:00:00|17520.2|17516.2|17520.7|17516.7|17520.7|17516.7|17506.7|17502.7|1086
1627959900000|2021-08-03 03:05:00|17519.7|17515.7|17550.2|17546.2|17550.7|17546.7|17518.7|17514.7|1621
1627960200000|2021-08-03 03:10:00|17551.2|17547.2|17560.7|17556.7|17560.7|17556.7|17549.7|17545.7|1342
1627960500000|2021-08-03 03:15:00|17560.2|17556.2|17559.7|17555.7|17562.7|17558.7|17556.7|17552.7|1073
1627960800000|2021-08-03 03:20:00|17559.2|17555.2|17559.7|17555.7|17569.2|17565.2|17558.2|17554.2|1146
1627961100000|2021-08-03 03:25:00|17560.7|17556.7|17559.7|17555.7|17575.2|17571.2|17558.2|17554.2|1410
1627961400000|2021-08-03 03:30:00|17559.2|17555.2|17567.2|17563.2|17570.7|17566.7|17555.2|17551.2|854
1627961700000|2021-08-03 03:35:00|17567.7|17563.7|17586.7|17582.7|17587.7|17583.7|17565.7|17561.7|1321
1627962000000|2021-08-03 03:40:00|17587.7|17583.7|17571.7|17567.7|17588.7|17584.7|17566.2|17562.2|1110
1627962300000|2021-08-03 03:45:00|17572.7|17568.7|17570.7|17566.7|17584.2|17580.2|17568.7|17564.7|817
1627962600000|2021-08-03 03:50:00|17572.2|17568.2|17567.7|17563.7|17572.7|17568.7|17558.7|17554.7|750
1627962900000|2021-08-03 03:55:00|17568.2|17564.2|17576.2|17572.2|17576.7|17572.7|17559.7|17555.7|710
1627963200000|2021-08-03 04:00:00|17577.2|17573.2|17563.2|17559.2|17581.2|17577.2|17557.7|17553.7|1140
1627963500000|2021-08-03 04:05:00|17563.7|17559.7|17564.2|17560.2|17571.7|17567.7|17563.2|17559.2|305
1627963800000|2021-08-03 04:10:00|17563.7|17559.7|17538.2|17534.2|17567.7|17563.7|17538.2|17534.2|1782
1627964100000|2021-08-03 04:15:00|17537.7|17533.7|17557.2|17553.2|17557.2|17553.2|17537.7|17533.7|853
1627964400000|2021-08-03 04:20:00|17557.7|17553.7|17545.7|17541.7|17557.7|17553.7|17543.2|17539.2|564
1627964700000|2021-08-03 04:25:00|17545.2|17541.2|17554.7|17550.7|17554.7|17550.7|17537.2|17533.2|803
1627965000000|2021-08-03 04:30:00|17554.2|17550.2|17564.7|17560.7|17570.7|17566.7|17552.7|17548.7|968
1627965300000|2021-08-03 04:35:00|17565.2|17561.2|17563.7|17559.7|17568.7|17564.7|17562.7|17558.7|334
1627965600000|2021-08-03 04:40:00|17564.2|17560.2|17547.2|17543.2|17570.7|17566.7|17546.7|17542.7|972
1627965900000|2021-08-03 04:45:00|17546.7|17542.7|17554.2|17550.2|17565.7|17561.7|17546.7|17542.7|636
1627966200000|2021-08-03 04:50:00|17552.7|17548.7|17580.2|17576.2|17584.7|17580.7|17551.2|17547.2|1385
1627966500000|2021-08-03 04:55:00|17580.7|17576.7|17585.7|17581.7|17591.2|17587.2|17580.7|17576.7|1425
1627966800000|2021-08-03 05:00:00|17586.7|17582.7|17593.2|17589.2|17599.2|17595.2|17585.2|17581.2|1430
1627967100000|2021-08-03 05:05:00|17592.7|17588.7|17583.7|17579.7|17596.2|17592.2|17583.7|17579.7|1355
1627967400000|2021-08-03 05:10:00|17581.7|17577.7|17595.2|17591.2|17595.7|17591.7|17581.7|17577.7|963
1627967700000|2021-08-03 05:15:00|17594.7|17590.7|17608.7|17604.7|17613.2|17609.2|17594.7|17590.7|2593
1627968000000|2021-08-03 05:20:00|17609.2|17605.2|17618.7|17614.7|17626.7|17622.7|17605.7|17601.7|2125
1627968300000|2021-08-03 05:25:00|17619.2|17615.2|17639.7|17635.7|17639.7|17635.7|17619.2|17615.2|1813
1627968600000|2021-08-03 05:30:00|17638.3|17634.3|17631.3|17627.3|17638.8|17634.8|17625.3|17621.3|1926
1627968900000|2021-08-03 05:35:00|17630.8|17626.8|17630.3|17626.3|17635.3|17631.3|17629.3|17625.3|966
1627969200000|2021-08-03 05:40:00|17630.8|17626.8|17626.3|17622.3|17632.8|17628.8|17622.3|17618.3|1990
1627969500000|2021-08-03 05:45:00|17632.3|17618.3|17634.2|17620.2|17636.5|17622.5|17631.6|17617.6|9
1627969800000|2021-08-03 05:50:00|17634.3|17620.3|17632.8|17618.8|17635.9|17621.9|17629.8|17615.8|0
1627970100000|2021-08-03 05:55:00|17632.6|17618.6|17631.2|17617.2|17635.2|17621.2|17629.4|17615.4|0
1627970400000|2021-08-03 06:00:00|17631.7|17617.7|17642.3|17628.3|17645.1|17631.1|17630.3|17616.3|0
1627970700000|2021-08-03 06:05:00|17641.2|17627.2|17644.2|17630.2|17649.7|17635.7|17639.8|17625.8|0
1627971000000|2021-08-03 06:10:00|17644.4|17630.4|17647.2|17633.2|17651.3|17637.3|17643.8|17629.8|0
1627971300000|2021-08-03 06:15:00|17647.7|17633.7|17628.9|17614.9|17647.7|17633.7|17628.6|17614.6|0
1627971600000|2021-08-03 06:20:00|17628.6|17614.6|17630.7|17616.7|17632.9|17618.9|17628.2|17614.2|0
1627971900000|2021-08-03 06:25:00|17630.6|17616.6|17630.6|17616.6|17630.7|17616.7|17628.2|17614.2|0
1627972200000|2021-08-03 06:30:00|17630.7|17616.7|17630.4|17616.4|17636.4|17622.4|17628.7|17614.7|0
1627972500000|2021-08-03 06:35:00|17630.5|17616.5|17631.5|17617.5|17633|17619|17630.1|17616.1|0
1627972800000|2021-08-03 06:40:00|17631.7|17617.7|17631.1|17617.1|17632.2|17618.2|17625.3|17611.3|0
1627973100000|2021-08-03 06:45:00|17631.4|17617.4|17633.9|17619.9|17634.3|17620.3|17629.3|17615.3|0
1627973400000|2021-08-03 06:50:00|17634.2|17620.2|17635.9|17621.9|17636|17622|17631.4|17617.4|0
1627973700000|2021-08-03 06:55:00|17636.2|17622.2|17635.8|17621.8|17638.9|17624.9|17632|17618|0
1627974000000|2021-08-03 07:00:00|17635.5|17621.5|17623.3|17617.3|17641.8|17635.8|17615.3|17609.3|1144
1627974300000|2021-08-03 07:05:00|17622.8|17616.8|17617.8|17611.8|17626.3|17620.3|17614.8|17608.8|291
1627974600000|2021-08-03 07:10:00|17616.8|17610.8|17621.3|17615.3|17622.3|17616.3|17614.3|17608.3|204
1627974900000|2021-08-03 07:15:00|17621.8|17615.8|17623.3|17617.3|17630.3|17624.3|17621.3|17615.3|313
1627975200000|2021-08-03 07:20:00|17622.3|17616.3|17617.3|17611.3|17623.3|17617.3|17616.8|17610.8|206
1627975500000|2021-08-03 07:25:00|17617.8|17611.8|17614.3|17608.3|17620.3|17614.3|17608.8|17602.8|485
1627975800000|2021-08-03 07:30:00|17615.8|17609.8|17621.3|17615.3|17621.8|17615.8|17610.8|17604.8|394
1627976100000|2021-08-03 07:35:00|17620.8|17614.8|17617.3|17611.3|17624.8|17618.8|17616.3|17610.3|231
1627976400000|2021-08-03 07:40:00|17617.8|17611.8|17612.3|17606.3|17621.3|17615.3|17612.3|17606.3|94
1627976700000|2021-08-03 07:45:00|17611.8|17605.8|17615.3|17609.3|17615.3|17609.3|17610.8|17604.8|186
1627977000000|2021-08-03 07:50:00|17615.8|17609.8|17614.8|17608.8|17620.3|17614.3|17613.8|17607.8|128
1627977300000|2021-08-03 07:55:00|17615.3|17609.3|17611.3|17605.3|17616.8|17610.8|17611.3|17605.3|121
1627977600000|2021-08-03 08:00:00|17611.8|17605.8|17618.8|17612.8|17620.3|17614.3|17611.8|17605.8|58
1627977900000|2021-08-03 08:05:00|17618.3|17612.3|17620.3|17614.3|17620.8|17614.8|17615.3|17609.3|98
1627978200000|2021-08-03 08:10:00|17619.8|17613.8|17616.3|17610.3|17622.3|17616.3|17615.8|17609.8|85
1627978500000|2021-08-03 08:15:00|17616.8|17610.8|17616.8|17610.8|17617.8|17611.8|17615.8|17609.8|34
1627978800000|2021-08-03 08:20:00|17617.3|17611.3|17620.3|17614.3|17620.3|17614.3|17617.3|17611.3|51
1627979100000|2021-08-03 08:25:00|17620.8|17614.8|17616.8|17610.8|17621.3|17615.3|17616.3|17610.3|48
1627979400000|2021-08-03 08:30:00|17616.3|17610.3|17624.3|17618.3|17624.3|17618.3|17616.3|17610.3|114
1627979700000|2021-08-03 08:35:00|17625.3|17619.3|17620.3|17614.3|17627.3|17621.3|17620.3|17614.3|150
1627980000000|2021-08-03 08:40:00|17621.3|17615.3|17619.3|17613.3|17621.3|17615.3|17617.3|17611.3|65
1627980300000|2021-08-03 08:45:00|17619.8|17613.8|17620.3|17614.3|17620.3|17614.3|17618.3|17612.3|41
1627980600000|2021-08-03 08:50:00|17620.8|17614.8|17618.8|17612.8|17620.8|17614.8|17617.8|17611.8|23
1627980900000|2021-08-03 08:55:00|17619.3|17613.3|17625.8|17619.8|17625.8|17619.8|17619.3|17613.3|34
1627981200000|2021-08-03 09:00:00|17626.8|17620.8|17628.8|17622.8|17634.3|17628.3|17626.8|17620.8|228
1627981500000|2021-08-03 09:05:00|17628.3|17622.3|17624.3|17618.3|17629.3|17623.3|17624.3|17618.3|105
1627981800000|2021-08-03 09:10:00|17625.3|17619.3|17621.3|17615.3|17625.3|17619.3|17620.3|17614.3|95
1627982100000|2021-08-03 09:15:00|17620.8|17614.8|17621.3|17615.3|17624.8|17618.8|17620.3|17614.3|54
1627982400000|2021-08-03 09:20:00|17620.3|17614.3|17618.3|17612.3|17620.8|17614.8|17617.3|17611.3|133
1627982700000|2021-08-03 09:25:00|17618.8|17612.8|17622.3|17616.3|17622.3|17616.3|17617.8|17611.8|69
1627983000000|2021-08-03 09:30:00|17621.8|17615.8|17625.3|17619.3|17625.8|17619.8|17621.3|17615.3|47
1627983300000|2021-08-03 09:35:00|17625.8|17619.8|17627.3|17621.3|17628.8|17622.8|17624.3|17618.3|71
1627983600000|2021-08-03 09:40:00|17628.3|17622.3|17626.3|17620.3|17628.3|17622.3|17623.3|17617.3|64
1627983900000|2021-08-03 09:45:00|17625.8|17619.8|17623.3|17617.3|17625.8|17619.8|17623.3|17617.3|18
1627984200000|2021-08-03 09:50:00|17622.8|17616.8|17624.3|17618.3|17624.3|17618.3|17622.3|17616.3|8
1627984500000|2021-08-03 09:55:00|17623.8|17617.8|17625.8|17619.8|17627.3|17621.3|17623.8|17617.8|58
1627984800000|2021-08-03 10:00:00|17625.3|17619.3|17626.8|17620.8|17627.3|17621.3|17624.3|17618.3|100
1627985100000|2021-08-03 10:05:00|17626.3|17620.3|17628.8|17622.8|17629.3|17623.3|17625.8|17619.8|31
1627985400000|2021-08-03 10:10:00|17629.3|17623.3|17627.8|17621.8|17631.3|17625.3|17627.3|17621.3|150
1627985700000|2021-08-03 10:15:00|17628.3|17622.3|17628.3|17622.3|17632.3|17626.3|17627.8|17621.8|103
1627986000000|2021-08-03 10:20:00|17629.3|17623.3|17631.3|17625.3|17631.3|17625.3|17629.3|17623.3|26
1627986300000|2021-08-03 10:25:00|17631.8|17625.8|17630.8|17624.8|17634.3|17628.3|17630.3|17624.3|125
1627986600000|2021-08-03 10:30:00|17630.3|17624.3|17627.3|17621.3|17630.8|17624.8|17626.3|17620.3|60
1627986900000|2021-08-03 10:35:00|17627.8|17621.8|17629.3|17623.3|17630.3|17624.3|17626.3|17620.3|30
1627987200000|2021-08-03 10:40:00|17629.8|17623.8|17625.3|17619.3|17629.8|17623.8|17625.3|17619.3|55
1627987500000|2021-08-03 10:45:00|17624.3|17618.3|17623.8|17617.8|17625.3|17619.3|17622.3|17616.3|59
1627987800000|2021-08-03 10:50:00|17624.3|17618.3|17619.3|17613.3|17625.8|17619.8|17617.3|17611.3|103
1627988100000|2021-08-03 10:55:00|17618.8|17612.8|17624.8|17618.8|17625.3|17619.3|17618.3|17612.3|77
1627988400000|2021-08-03 11:00:00|17626.3|17620.3|17621.3|17615.3|17626.3|17620.3|17619.3|17613.3|69
1627988700000|2021-08-03 11:05:00|17620.8|17614.8|17623.3|17617.3|17624.3|17618.3|17620.3|17614.3|37
1627989000000|2021-08-03 11:10:00|17622.8|17616.8|17621.3|17615.3|17625.3|17619.3|17621.3|17615.3|37
1627989300000|2021-08-03 11:15:00|17620.8|17614.8|17618.3|17612.3|17621.3|17615.3|17617.3|17611.3|138
1627989600000|2021-08-03 11:20:00|17617.8|17611.8|17619.3|17613.3|17619.8|17613.8|17616.3|17610.3|105
1627989900000|2021-08-03 11:25:00|17620.3|17614.3|17620.3|17614.3|17621.3|17615.3|17619.3|17613.3|35
1627990200000|2021-08-03 11:30:00|17619.8|17613.8|17618.8|17612.8|17621.3|17615.3|17618.3|17612.3|53
1627990500000|2021-08-03 11:35:00|17619.8|17613.8|17619.3|17613.3|17619.8|17613.8|17617.3|17611.3|49
1627990800000|2021-08-03 11:40:00|17618.8|17612.8|17621.3|17615.3|17622.3|17616.3|17618.3|17612.3|45
1627991100000|2021-08-03 11:45:00|17622.3|17616.3|17619.3|17613.3|17623.3|17617.3|17619.3|17613.3|68
1627991400000|2021-08-03 11:50:00|17620.3|17614.3|17620.8|17614.8|17622.8|17616.8|17619.3|17613.3|138
1627991700000|2021-08-03 11:55:00|17621.3|17615.3|17618.3|17612.3|17621.3|17615.3|17618.3|17612.3|53
1627992000000|2021-08-03 12:00:00|17618.8|17612.8|17618.8|17612.8|17620.3|17614.3|17618.3|17612.3|65
1627992300000|2021-08-03 12:05:00|17618.3|17612.3|17606.3|17600.3|17618.3|17612.3|17602.3|17596.3|817
1627992600000|2021-08-03 12:10:00|17605.8|17599.8|17603.8|17597.8|17607.3|17601.3|17600.8|17594.8|218
1627992900000|2021-08-03 12:15:00|17603.3|17597.3|17591.8|17585.8|17603.3|17597.3|17590.8|17584.8|510
1627993200000|2021-08-03 12:20:00|17591.3|17585.3|17585.3|17579.3|17593.3|17587.3|17583.8|17577.8|595
1627993500000|2021-08-03 12:25:00|17586.3|17580.3|17587.8|17581.8|17589.3|17583.3|17583.3|17577.3|303
1627993800000|2021-08-03 12:30:00|17586.3|17580.3|17588.3|17582.3|17589.3|17583.3|17586.3|17580.3|172
1627994100000|2021-08-03 12:35:00|17588.8|17582.8|17586.8|17580.8|17589.8|17583.8|17586.3|17580.3|243
1627994400000|2021-08-03 12:40:00|17586.3|17580.3|17591.8|17585.8|17595.3|17589.3|17586.3|17580.3|248
1627994700000|2021-08-03 12:45:00|17592.3|17586.3|17593.8|17587.8|17597.3|17591.3|17589.3|17583.3|152
1627995000000|2021-08-03 12:50:00|17594.3|17588.3|17599.3|17593.3|17600.3|17594.3|17593.3|17587.3|223
1627995300000|2021-08-03 12:55:00|17599.8|17593.8|17599.3|17593.3|17602.3|17596.3|17598.8|17592.8|156
1627995600000|2021-08-03 13:00:00|17598.8|17592.8|17601.3|17595.3|17601.8|17595.8|17595.8|17589.8|182
1627995900000|2021-08-03 13:05:00|17600.8|17594.8|17593.3|17587.3|17601.8|17595.8|17593.3|17587.3|146
1627996200000|2021-08-03 13:10:00|17593.8|17587.8|17598.3|17592.3|17599.3|17593.3|17593.3|17587.3|66
1627996500000|2021-08-03 13:15:00|17597.8|17591.8|17595.8|17589.8|17600.3|17594.3|17593.8|17587.8|99
1627996800000|2021-08-03 13:20:00|17596.3|17590.3|17597.8|17591.8|17600.3|17594.3|17595.8|17589.8|61
1627997100000|2021-08-03 13:25:00|17598.3|17592.3|17595.3|17589.3|17599.3|17593.3|17592.8|17586.8|96
1627997400000|2021-08-03 13:30:00|17595.8|17589.8|17590.8|17584.8|17600.8|17594.8|17586.3|17580.3|450
1627997700000|2021-08-03 13:35:00|17590.3|17584.3|17581.8|17575.8|17591.3|17585.3|17579.3|17573.3|780
1627998000000|2021-08-03 13:40:00|17581.3|17575.3|17578.8|17572.8|17587.8|17581.8|17570.3|17564.3|992
1627998300000|2021-08-03 13:45:00|17578.3|17572.3|17577.3|17571.3|17588.3|17582.3|17576.8|17570.8|440
1627998600000|2021-08-03 13:50:00|17576.3|17570.3|17566.8|17560.8|17582.8|17576.8|17566.3|17560.3|940
1627998900000|2021-08-03 13:55:00|17566.3|17560.3|17560.3|17554.3|17567.8|17561.8|17559.3|17553.3|879
1627999200000|2021-08-03 14:00:00|17559.8|17553.8|17569.3|17563.3|17572.3|17566.3|17555.3|17549.3|798
1627999500000|2021-08-03 14:05:00|17568.8|17562.8|17560.3|17554.3|17569.3|17563.3|17558.3|17552.3|406
1627999800000|2021-08-03 14:10:00|17559.8|17553.8|17562.8|17556.8|17567.3|17561.3|17555.3|17549.3|490
1628000100000|2021-08-03 14:15:00|17562.3|17556.3|17578.3|17572.3|17578.8|17572.8|17558.3|17552.3|622
1628000400000|2021-08-03 14:20:00|17578.8|17572.8|17585.3|17579.3|17586.3|17580.3|17575.8|17569.8|682
1628000700000|2021-08-03 14:25:00|17584.8|17578.8|17583.8|17577.8|17586.3|17580.3|17581.3|17575.3|283
1628001000000|2021-08-03 14:30:00|17584.3|17578.3|17574.3|17568.3|17585.8|17579.8|17573.8|17567.8|408
1628001300000|2021-08-03 14:35:00|17573.3|17567.3|17583.8|17577.8|17585.3|17579.3|17573.3|17567.3|317
1628001600000|2021-08-03 14:40:00|17582.8|17576.8|17583.8|17577.8|17590.3|17584.3|17580.3|17574.3|274
1628001900000|2021-08-03 14:45:00|17584.3|17578.3|17591.8|17585.8|17592.8|17586.8|17578.3|17572.3|331
1628002200000|2021-08-03 14:50:00|17592.3|17586.3|17587.3|17581.3|17592.8|17586.8|17587.3|17581.3|222
1628002500000|2021-08-03 14:55:00|17587.8|17581.8|17584.8|17578.8|17593.3|17587.3|17582.8|17576.8|230
1628002800000|2021-08-03 15:00:00|17584.3|17578.3|17585.8|17579.8|17592.3|17586.3|17584.3|17578.3|236
1628003100000|2021-08-03 15:05:00|17586.3|17580.3|17585.3|17579.3|17588.8|17582.8|17580.3|17574.3|160
1628003400000|2021-08-03 15:10:00|17583.8|17577.8|17577.8|17571.8|17584.8|17578.8|17577.3|17571.3|236
1628003700000|2021-08-03 15:15:00|17578.3|17572.3|17572.8|17566.8|17578.8|17572.8|17570.3|17564.3|260
1628004000000|2021-08-03 15:20:00|17572.3|17566.3|17577.8|17571.8|17579.3|17573.3|17570.3|17564.3|190
1628004300000|2021-08-03 15:25:00|17578.3|17572.3|17584.3|17578.3|17584.3|17578.3|17571.8|17565.8|170
1628004600000|2021-08-03 15:30:00|17585.3|17579.3|17582.8|17576.8|17586.3|17580.3|17580.8|17574.8|301
1628004900000|2021-08-03 15:35:00|17582.3|17576.3|17586.3|17580.3|17590.3|17584.3|17582.3|17576.3|168
1628005200000|2021-08-03 15:40:00|17587.3|17581.3|17606.8|17600.8|17608.8|17602.8|17586.3|17580.3|751
1628005500000|2021-08-03 15:45:00|17606.3|17600.3|17610.8|17604.8|17611.3|17605.3|17606.3|17600.3|336
1628005800000|2021-08-03 15:50:00|17611.3|17605.3|17613.3|17607.3|17616.3|17610.3|17610.3|17604.3|431
1628006100000|2021-08-03 15:55:00|17614.3|17608.3|17616.8|17610.8|17619.3|17613.3|17613.8|17607.8|251
1628006400000|2021-08-03 16:00:00|17618.3|17612.3|17617.3|17611.3|17621.3|17615.3|17611.3|17605.3|458
1628006700000|2021-08-03 16:05:00|17616.3|17610.3|17611.8|17605.8|17617.3|17611.3|17611.3|17605.3|212
1628007000000|2021-08-03 16:10:00|17612.3|17606.3|17611.3|17605.3|17612.8|17606.8|17609.3|17603.3|142
1628007300000|2021-08-03 16:15:00|17611.8|17605.8|17606.3|17600.3|17617.3|17611.3|17606.3|17600.3|227
1628007600000|2021-08-03 16:20:00|17607.3|17601.3|17607.8|17601.8|17609.8|17603.8|17605.3|17599.3|98
1628007900000|2021-08-03 16:25:00|17607.3|17601.3|17612.3|17606.3|17612.3|17606.3|17607.3|17601.3|123
1628008200000|2021-08-03 16:30:00|17613.3|17607.3|17619.8|17613.8|17620.3|17614.3|17613.3|17607.3|204
1628008500000|2021-08-03 16:35:00|17620.3|17614.3|17622.3|17616.3|17628.3|17622.3|17620.3|17614.3|568
1628008800000|2021-08-03 16:40:00|17622.8|17616.8|17619.3|17613.3|17624.3|17618.3|17617.8|17611.8|182
1628009100000|2021-08-03 16:45:00|17620.8|17614.8|17617.3|17611.3|17621.8|17615.8|17614.8|17608.8|113
1628009400000|2021-08-03 16:50:00|17617.8|17611.8|17617.8|17611.8|17619.3|17613.3|17614.3|17608.3|66
1628009700000|2021-08-03 16:55:00|17618.3|17612.3|17619.8|17613.8|17620.3|17614.3|17616.8|17610.8|36
1628010000000|2021-08-03 17:00:00|17620.8|17614.8|17625.8|17619.8|17626.3|17620.3|17620.8|17614.8|126
1628010300000|2021-08-03 17:05:00|17626.3|17620.3|17626.3|17620.3|17628.3|17622.3|17625.3|17619.3|148
1628010600000|2021-08-03 17:10:00|17626.8|17620.8|17626.3|17620.3|17626.8|17620.8|17621.3|17615.3|108
1628010900000|2021-08-03 17:15:00|17626.8|17620.8|17618.8|17612.8|17628.8|17622.8|17618.3|17612.3|160
1628011200000|2021-08-03 17:20:00|17619.3|17613.3|17617.3|17611.3|17620.3|17614.3|17614.3|17608.3|151
1628011500000|2021-08-03 17:25:00|17616.8|17610.8|17620.3|17614.3|17621.8|17615.8|17615.3|17609.3|48
1628011800000|2021-08-03 17:30:00|17621.3|17615.3|17623.3|17617.3|17625.3|17619.3|17621.3|17615.3|73
1628012100000|2021-08-03 17:35:00|17623.8|17617.8|17623.8|17617.8|17624.3|17618.3|17620.8|17614.8|30
1628012400000|2021-08-03 17:40:00|17623.3|17617.3|17619.3|17613.3|17624.3|17618.3|17619.3|17613.3|34
1628012700000|2021-08-03 17:45:00|17618.3|17612.3|17618.3|17612.3|17620.3|17614.3|17617.3|17611.3|53
1628013000000|2021-08-03 17:50:00|17618.8|17612.8|17616.3|17610.3|17619.3|17613.3|17616.3|17610.3|44
1628013300000|2021-08-03 17:55:00|17616.8|17610.8|17616.3|17610.3|17617.3|17611.3|17614.3|17608.3|65
1628013600000|2021-08-03 18:00:00|17616.8|17610.8|17611.8|17605.8|17619.3|17613.3|17606.8|17600.8|184
1628013900000|2021-08-03 18:05:00|17611.3|17605.3|17621.3|17615.3|17621.3|17615.3|17609.8|17603.8|67
1628014200000|2021-08-03 18:10:00|17622.3|17616.3|17629.8|17623.8|17632.3|17626.3|17622.3|17616.3|276
1628014500000|2021-08-03 18:15:00|17629.3|17623.3|17645.8|17639.8|17647.3|17641.3|17629.3|17623.3|712
1628014800000|2021-08-03 18:20:00|17646.3|17640.3|17644.8|17638.8|17650.8|17644.8|17644.8|17638.8|173
1628015100000|2021-08-03 18:25:00|17645.3|17639.3|17647.3|17641.3|17648.3|17642.3|17644.3|17638.3|85
1628015400000|2021-08-03 18:30:00|17646.8|17640.8|17645.3|17639.3|17650.8|17644.8|17643.8|17637.8|165
1628015700000|2021-08-03 18:35:00|17646.3|17640.3|17647.3|17641.3|17648.8|17642.8|17643.8|17637.8|43
1628016000000|2021-08-03 18:40:00|17646.8|17640.8|17649.8|17643.8|17649.8|17643.8|17644.8|17638.8|29
1628016300000|2021-08-03 18:45:00|17650.3|17644.3|17637.8|17631.8|17654.3|17648.3|17636.8|17630.8|233
1628016600000|2021-08-03 18:50:00|17639.3|17633.3|17642.8|17636.8|17644.3|17638.3|17639.3|17633.3|64
1628016900000|2021-08-03 18:55:00|17643.8|17637.8|17646.8|17640.8|17649.3|17643.3|17643.3|17637.3|32
1628017200000|2021-08-03 19:00:00|17647.3|17641.3|17655.8|17649.8|17658.3|17652.3|17647.3|17641.3|229
1628017500000|2021-08-03 19:05:00|17656.3|17650.3|17655.8|17649.8|17658.3|17652.3|17652.3|17646.3|87
1628017800000|2021-08-03 19:10:00|17655.3|17649.3|17656.3|17650.3|17658.3|17652.3|17653.3|17647.3|77
1628018100000|2021-08-03 19:15:00|17657.3|17651.3|17655.8|17649.8|17658.3|17652.3|17654.3|17648.3|31
1628018400000|2021-08-03 19:20:00|17655.3|17649.3|17659.3|17653.3|17659.8|17653.8|17655.3|17649.3|84
1628018700000|2021-08-03 19:25:00|17660.3|17654.3|17658.8|17652.8|17661.8|17655.8|17657.8|17651.8|139
1628019000000|2021-08-03 19:30:00|17658.3|17652.3|17662.8|17656.8|17663.3|17657.3|17658.3|17652.3|56
1628019300000|2021-08-03 19:35:00|17663.3|17657.3|17655.8|17649.8|17664.8|17658.8|17654.3|17648.3|240
1628019600000|2021-08-03 19:40:00|17657.3|17651.3|17655.3|17649.3|17661.8|17655.8|17655.3|17649.3|92
1628019900000|2021-08-03 19:45:00|17654.3|17648.3|17652.8|17646.8|17656.8|17650.8|17651.8|17645.8|86
1628020200000|2021-08-03 19:50:00|17653.3|17647.3|17650.8|17644.8|17655.3|17649.3|17647.8|17641.8|121
1628020500000|2021-08-03 19:55:00|17650.3|17644.3|17656.8|17650.8|17657.3|17651.3|17649.3|17643.3|100
1628020800000|2021-08-03 20:00:00|17657.3|17651.3|17653.8|17647.8|17658.3|17652.3|17651.3|17645.3|90
1628021100000|2021-08-03 20:05:00|17653.3|17647.3|17650.3|17644.3|17654.3|17648.3|17648.3|17642.3|50
1628021400000|2021-08-03 20:10:00|17651.8|17645.8|17650.3|17644.3|17653.3|17647.3|17648.3|17642.3|49
1628021700000|2021-08-03 20:15:00|17650.8|17644.8|17652.3|17646.3|17652.3|17646.3|17648.8|17642.8|25
1628022000000|2021-08-03 20:20:00|17652.8|17646.8|17644.3|17638.3|17652.8|17646.8|17643.8|17637.8|112
1628022300000|2021-08-03 20:25:00|17644.8|17638.8|17631.3|17625.3|17644.8|17638.8|17629.3|17623.3|205
1628022600000|2021-08-03 20:30:00|17631.8|17625.8|17630.8|17624.8|17632.3|17626.3|17620.3|17614.3|176
1628022900000|2021-08-03 20:35:00|17631.3|17625.3|17635.8|17629.8|17636.3|17630.3|17628.3|17622.3|67
1628023200000|2021-08-03 20:40:00|17634.8|17628.8|17631.8|17625.8|17634.8|17628.8|17628.8|17622.8|119
1628023500000|2021-08-03 20:45:00|17632.8|17626.8|17626.8|17620.8|17633.8|17627.8|17623.8|17617.8|155
1628023800000|2021-08-03 20:50:00|17626.3|17620.3|17632.3|17626.3|17633.3|17627.3|17624.8|17618.8|85
1628024100000|2021-08-03 20:55:00|17632.8|17626.8|17635.3|17629.3|17637.3|17631.3|17632.8|17626.8|129
1628024400000|2021-08-03 21:00:00|17639.6|17625.6|17639.3|17625.3|17639.7|17625.7|17638.7|17624.7|0
1628024700000|2021-08-03 21:05:00|17639.7|17625.7|17639.3|17625.3|17639.7|17625.7|17639.3|17625.3|0
1628025000000|2021-08-03 21:10:00|17638.7|17624.7|17638|17624|17638.7|17624.7|17637.4|17623.4|0
1628025300000|2021-08-03 21:15:00|17638.2|17624.2|17638.7|17624.7|17639|17625|17638|17624|0
1628025600000|2021-08-03 21:20:00|17638.8|17624.8|17638.7|17624.7|17639.6|17625.6|17638.5|17624.5|0
1628025900000|2021-08-03 21:25:00|17639|17625|17638.8|17624.8|17639.3|17625.3|17638.8|17624.8|0
1628026200000|2021-08-03 21:30:00|17639|17625|17638.7|17624.7|17639.6|17625.6|17638|17624|0
1628026500000|2021-08-03 21:35:00|17638.8|17624.8|17638.5|17624.5|17638.8|17624.8|17638.5|17624.5|0
1628026800000|2021-08-03 21:40:00|17638.8|17624.8|17638.8|17624.8|17638.8|17624.8|17638.8|17624.8|0
1628027100000|2021-08-03 21:45:00|17639.3|17625.3|17638.8|17624.8|17639.3|17625.3|17638.7|17624.7|0
1628027400000|2021-08-03 21:50:00|17639|17625|17639.7|17625.7|17639.8|17625.8|17639|17625|0
1628027700000|2021-08-03 21:55:00|17639.8|17625.8|17640|17626|17640.2|17626.2|17639.7|17625.7|0
1628028000000|2021-08-03 22:00:00|17641.3|17627.3|17646.5|17632.5|17647.9|17633.9|17641.3|17627.3|0
1628028300000|2021-08-03 22:05:00|17646.9|17632.9|17643.1|17629.1|17647.2|17633.2|17642.4|17628.4|0
1628028600000|2021-08-03 22:10:00|17643.8|17629.8|17645.2|17631.2|17645.2|17631.2|17642.4|17628.4|0
1628028900000|2021-08-03 22:15:00|17644.8|17630.8|17644.5|17630.5|17644.8|17630.8|17643.1|17629.1|0
1628029200000|2021-08-03 22:20:00|17644.1|17630.1|17645.2|17631.2|17645.9|17631.9|17643.8|17629.8|0
1628029500000|2021-08-03 22:25:00|17644.8|17630.8|17645.9|17631.9|17646.5|17632.5|17644.5|17630.5|0
1628029800000|2021-08-03 22:30:00|17645.2|17631.2|17642.4|17628.4|17645.9|17631.9|17642.4|17628.4|0
1628030100000|2021-08-03 22:35:00|17642.7|17628.7|17641.7|17627.7|17643.8|17629.8|17641|17627|0
1628030400000|2021-08-03 22:40:00|17641|17627|17643.4|17629.4|17644.1|17630.1|17641|17627|0
1628030700000|2021-08-03 22:45:00|17644.1|17630.1|17644.8|17630.8|17645.5|17631.5|17644.1|17630.1|0
1628031000000|2021-08-03 22:50:00|17644.4|17630.4|17645.5|17631.5|17646.2|17632.2|17644.1|17630.1|0
1628031300000|2021-08-03 22:55:00|17645.1|17631.1|17644.1|17630.1|17645.5|17631.5|17644.1|17630.1|0
1628031600000|2021-08-03 23:00:00|17644.4|17630.4|17642|17628|17644.8|17630.8|17640.6|17626.6|0
1628031900000|2021-08-03 23:05:00|17641.7|17627.7|17639.3|17625.3|17642.7|17628.7|17638.6|17624.6|0
1628032200000|2021-08-03 23:10:00|17638.9|17624.9|17637.2|17623.2|17639.9|17625.9|17637.2|17623.2|0
1628032500000|2021-08-03 23:15:00|17637.5|17623.5|17639.9|17625.9|17640.6|17626.6|17637.5|17623.5|0
1628032800000|2021-08-03 23:20:00|17640.6|17626.6|17639.9|17625.9|17640.6|17626.6|17639.3|17625.3|0
1628033100000|2021-08-03 23:25:00|17639.6|17625.6|17638.6|17624.6|17640.6|17626.6|17638.2|17624.2|0
1628033400000|2021-08-03 23:30:00|17638.2|17624.2|17637.9|17623.9|17638.6|17624.6|17637.2|17623.2|0
1628033700000|2021-08-03 23:35:00|17638.6|17624.6|17640|17626|17640.7|17626.7|17637.9|17623.9|0
1628034000000|2021-08-03 23:40:00|17639.6|17625.6|17637.9|17623.9|17640|17626|17637.2|17623.2|0
1628034300000|2021-08-03 23:45:00|17638.6|17624.6|17639.3|17625.3|17639.3|17625.3|17637.6|17623.6|0
1628034600000|2021-08-03 23:50:00|17638.6|17624.6|17637.9|17623.9|17639.3|17625.3|17637.9|17623.9|0
1628034900000|2021-08-03 23:55:00|17638.6|17624.6|17639.3|17625.3|17639.3|17625.3|17637.9|17623.9|0
1628035200000|2021-08-04 00:00:00|17638.6|17624.6|17632.7|17618.7|17639.3|17625.3|17631.7|17617.7|0
1628035500000|2021-08-04 00:05:00|17632|17618|17634.1|17620.1|17635.5|17621.5|17632|17618|0
1628035800000|2021-08-04 00:10:00|17633.4|17619.4|17634.8|17620.8|17635.5|17621.5|17633.4|17619.4|0
1628036100000|2021-08-04 00:15:00|17635.5|17621.5|17641.7|17627.7|17641.7|17627.7|17632.9|17618.9|0
1628036400000|2021-08-04 00:20:00|17642.2|17628.2|17635.4|17621.4|17642.2|17628.2|17635.4|17621.4|0
1628036700000|2021-08-04 00:25:00|17636.5|17622.5|17641.9|17627.9|17643.3|17629.3|17636.1|17622.1|0
1628037000000|2021-08-04 00:30:00|17642.1|17628.1|17638.2|17624.2|17643.9|17629.9|17637.7|17623.7|0
1628037300000|2021-08-04 00:35:00|17637.9|17623.9|17643.3|17629.3|17644.7|17630.7|17637.4|17623.4|0
1628037600000|2021-08-04 00:40:00|17643|17629|17645.2|17631.2|17645.6|17631.6|17641.2|17627.2|0
1628037900000|2021-08-04 00:45:00|17644.7|17630.7|17622.3|17618.3|17645.3|17641.3|17620.8|17616.8|2892
1628038200000|2021-08-04 00:50:00|17621.8|17617.8|17642.3|17638.3|17642.3|17638.3|17620.8|17616.8|1122
1628038500000|2021-08-04 00:55:00|17641.8|17637.8|17656.3|17652.3|17657.3|17653.3|17640.3|17636.3|1444
1628038800000|2021-08-04 01:00:00|17656.8|17652.8|17657.8|17653.8|17659.3|17655.3|17645.8|17641.8|3342
1628039100000|2021-08-04 01:05:00|17659.8|17655.8|17665.3|17661.3|17667.3|17663.3|17649.3|17645.3|3012
1628039400000|2021-08-04 01:10:00|17665.8|17661.8|17646.8|17642.8|17666.3|17662.3|17642.8|17638.8|2183
1628039700000|2021-08-04 01:15:00|17645.8|17641.8|17639.3|17635.3|17655.3|17651.3|17635.3|17631.3|2169
1628040000000|2021-08-04 01:20:00|17640.8|17636.8|17674.8|17670.8|17684.8|17680.8|17639.8|17635.8|4339
1628040300000|2021-08-04 01:25:00|17674.3|17670.3|17663|17659|17684.8|17680.8|17662|17658|2262
1628040600000|2021-08-04 01:30:00|17662.5|17658.5|17661.5|17657.5|17663.5|17659.5|17646.5|17642.5|2097
1628040900000|2021-08-04 01:35:00|17662.5|17658.5|17661.5|17657.5|17669.5|17665.5|17656.5|17652.5|1239
1628041200000|2021-08-04 01:40:00|17662|17658|17627.5|17623.5|17664|17660|17618.5|17614.5|3892
1628041500000|2021-08-04 01:45:00|17626.5|17622.5|17633.5|17629.5|17635.5|17631.5|17609|17605|2809
1628041800000|2021-08-04 01:50:00|17633|17629|17652|17648|17653|17649|17631.5|17627.5|1713
1628042100000|2021-08-04 01:55:00|17652.5|17648.5|17670.5|17666.5|17672.5|17668.5|17651.5|17647.5|2310
1628042400000|2021-08-04 02:00:00|17671.5|17667.5|17681.5|17677.5|17689.5|17685.5|17671.5|17667.5|3882
1628042700000|2021-08-04 02:05:00|17682.5|17678.5|17685|17681|17691.5|17687.5|17679.5|17675.5|1649
1628043000000|2021-08-04 02:10:00|17685.5|17681.5|17698.5|17694.5|17699.5|17695.5|17683.5|17679.5|2252
1628043300000|2021-08-04 02:15:00|17698|17694|17695|17691|17711.5|17707.5|17691.5|17687.5|3365
1628043600000|2021-08-04 02:20:00|17695.5|17691.5|17694|17690|17709.5|17705.5|17693.5|17689.5|1237
1628043900000|2021-08-04 02:25:00|17693.5|17689.5|17706.5|17702.5|17707.5|17703.5|17693.5|17689.5|907
1628044200000|2021-08-04 02:30:00|17707|17703|17702.5|17698.5|17707|17703|17695|17691|1011
1628044500000|2021-08-04 02:35:00|17703|17699|17715|17711|17717.5|17713.5|17701|17697|1863
1628044800000|2021-08-04 02:40:00|17716|17712|17718|17714|17719.5|17715.5|17712|17708|1004
1628045100000|2021-08-04 02:45:00|17718.5|17714.5|17721.5|17717.5|17724.5|17720.5|17716.5|17712.5|1519
1628045400000|2021-08-04 02:50:00|17722|17718|17709.5|17705.5|17724.5|17720.5|17706.5|17702.5|1375
1628045700000|2021-08-04 02:55:00|17708.5|17704.5|17699.5|17695.5|17709.5|17705.5|17692.5|17688.5|1517
1628046000000|2021-08-04 03:00:00|17700|17696|17686|17682|17702.5|17698.5|17683.5|17679.5|1542
1628046300000|2021-08-04 03:05:00|17685|17681|17699|17695|17704.5|17700.5|17683|17679|1197
1628046600000|2021-08-04 03:10:00|17699.5|17695.5|17705.5|17701.5|17713.5|17709.5|17699.5|17695.5|977
1628046900000|2021-08-04 03:15:00|17705|17701|17711.5|17707.5|17711.5|17707.5|17699.5|17695.5|720
1628047200000|2021-08-04 03:20:00|17712.5|17708.5|17705.5|17701.5|17715|17711|17701.5|17697.5|554
1628047500000|2021-08-04 03:25:00|17705|17701|17689.5|17685.5|17711.5|17707.5|17689.5|17685.5|888
1628047800000|2021-08-04 03:30:00|17688.5|17684.5|17693|17689|17700|17696|17687.5|17683.5|899
1628048100000|2021-08-04 03:35:00|17692.5|17688.5|17699.5|17695.5|17702.5|17698.5|17690.5|17686.5|788
1628048400000|2021-08-04 03:40:00|17698.5|17694.5|17696.5|17692.5|17700|17696|17678.5|17674.5|1425
1628048700000|2021-08-04 03:45:00|17697.5|17693.5|17697.5|17693.5|17698.5|17694.5|17690|17686|729
1628049000000|2021-08-04 03:50:00|17698.5|17694.5|17703.5|17699.5|17711.5|17707.5|17698|17694|1247
1628049300000|2021-08-04 03:55:00|17704|17700|17704|17700|17709.5|17705.5|17702.5|17698.5|348
1628049600000|2021-08-04 04:00:00|17703.5|17699.5|17710.5|17706.5|17712.5|17708.5|17701.5|17697.5|520
1628049900000|2021-08-04 04:05:00|17711|17707|17709.5|17705.5|17714.5|17710.5|17705.5|17701.5|504
1628050200000|2021-08-04 04:10:00|17710.5|17706.5|17710.5|17706.5|17717.5|17713.5|17708|17704|721
1628050500000|2021-08-04 04:15:00|17711.5|17707.5|17702.5|17698.5|17714.5|17710.5|17700.5|17696.5|664
1628050800000|2021-08-04 04:20:00|17703.5|17699.5|17715.5|17711.5|17726.5|17722.5|17703.5|17699.5|1510
1628051100000|2021-08-04 04:25:00|17714.5|17710.5|17706.5|17702.5|17714.5|17710.5|17702.5|17698.5|722
1628051400000|2021-08-04 04:30:00|17708|17704|17713.5|17709.5|17717.5|17713.5|17705.5|17701.5|533
1628051700000|2021-08-04 04:35:00|17714.5|17710.5|17725.5|17721.5|17728.5|17724.5|17713.5|17709.5|1400
1628052000000|2021-08-04 04:40:00|17726|17722|17711.5|17707.5|17726.5|17722.5|17711.5|17707.5|728
1628052300000|2021-08-04 04:45:00|17712.5|17708.5|17713.5|17709.5|17717|17713|17710.5|17706.5|402
1628052600000|2021-08-04 04:50:00|17713|17709|17706.5|17702.5|17714.5|17710.5|17706.5|17702.5|539
1628052900000|2021-08-04 04:55:00|17705|17701|17711.5|17707.5|17716.5|17712.5|17693|17689|1434
1628053200000|2021-08-04 05:00:00|17712.5|17708.5|17712.5|17708.5|17715.5|17711.5|17703|17699|828
1628053500000|2021-08-04 05:05:00|17712|17708|17707.5|17703.5|17714.5|17710.5|17699|17695|825
1628053800000|2021-08-04 05:10:00|17708.5|17704.5|17713.5|17709.5|17714.5|17710.5|17705|17701|584
1628054100000|2021-08-04 05:15:00|17713|17709|17708.5|17704.5|17714.5|17710.5|17708.5|17704.5|538
1628054400000|2021-08-04 05:20:00|17708|17704|17719.5|17715.5|17719.5|17715.5|17708|17704|1002
1628054700000|2021-08-04 05:25:00|17718|17714|17721.5|17717.5|17729.5|17725.5|17718|17714|1552
1628055000000|2021-08-04 05:30:00|17708.5|17704.5|17713|17709|17713.5|17709.5|17707|17703|1120
1628055300000|2021-08-04 05:35:00|17711.5|17707.5|17700|17696|17714.5|17710.5|17698|17694|1341
1628055600000|2021-08-04 05:40:00|17698|17694|17702.5|17698.5|17704.5|17700.5|17698|17694|1873
1628055900000|2021-08-04 05:45:00|17708.1|17694.1|17710.9|17696.9|17713.6|17699.6|17706.5|17692.5|1
1628056200000|2021-08-04 05:50:00|17710.8|17696.8|17712.5|17698.5|17712.5|17698.5|17709|17695|0
1628056500000|2021-08-04 05:55:00|17712.7|17698.7|17714.3|17700.3|17716|17702|17712.5|17698.5|0
1628056800000|2021-08-04 06:00:00|17714.1|17700.1|17718.9|17704.9|17718.9|17704.9|17708.3|17694.3|0
1628057100000|2021-08-04 06:05:00|17718.7|17704.7|17722.8|17708.8|17724.2|17710.2|17718.5|17704.5|0
1628057400000|2021-08-04 06:10:00|17722.6|17708.6|17725.3|17711.3|17728.1|17714.1|17721.4|17707.4|0
1628057700000|2021-08-04 06:15:00|17715.4|17701.4|17716.3|17702.3|17719.5|17705.5|17712.8|17698.8|0
1628058000000|2021-08-04 06:20:00|17716.2|17702.2|17729.7|17715.7|17729.7|17715.7|17716.2|17702.2|0
1628058300000|2021-08-04 06:25:00|17730|17716|17734.6|17720.6|17736.9|17722.9|17729.2|17715.2|0
1628058600000|2021-08-04 06:30:00|17736.7|17722.7|17740.6|17726.6|17742.5|17728.5|17734.8|17720.8|0
1628058900000|2021-08-04 06:35:00|17740.5|17726.5|17736.8|17722.8|17741.6|17727.6|17736.7|17722.7|0
1628059200000|2021-08-04 06:40:00|17736.7|17722.7|17734|17720|17736.8|17722.8|17733.6|17719.6|0
1628059500000|2021-08-04 06:45:00|17734.3|17720.3|17736.8|17722.8|17737.2|17723.2|17734.3|17720.3|0
1628059800000|2021-08-04 06:50:00|17736.9|17722.9|17735.6|17721.6|17737.2|17723.2|17735.1|17721.1|0
1628060100000|2021-08-04 06:55:00|17735.7|17721.7|17731.1|17717.1|17735.7|17721.7|17729.7|17715.7|0
1628060400000|2021-08-04 07:00:00|17731.4|17717.4|17704|17698|17731.4|17717.4|17702.5|17696.5|658
1628060700000|2021-08-04 07:05:00|17704.5|17698.5|17702.5|17696.5|17707|17701|17701.5|17695.5|155
1628061000000|2021-08-04 07:10:00|17702|17696|17701.5|17695.5|17703.5|17697.5|17697.5|17691.5|180
1628061300000|2021-08-04 07:15:00|17702.5|17696.5|17696.5|17690.5|17702.5|17696.5|17695|17689|222
1628061600000|2021-08-04 07:20:00|17697|17691|17705.5|17699.5|17705.5|17699.5|17697|17691|145
1628061900000|2021-08-04 07:25:00|17704.5|17698.5|17699.5|17693.5|17705.5|17699.5|17697.5|17691.5|108
1628062200000|2021-08-04 07:30:00|17700|17694|17702.5|17696.5|17703.5|17697.5|17698|17692|87
1628062500000|2021-08-04 07:35:00|17703|17697|17703|17697|17703.5|17697.5|17700.5|17694.5|24
1628062800000|2021-08-04 07:40:00|17702.5|17696.5|17702|17696|17703.5|17697.5|17701.5|17695.5|49
1628063100000|2021-08-04 07:45:00|17702.5|17696.5|17700.5|17694.5|17704|17698|17700.5|17694.5|112
1628063400000|2021-08-04 07:50:00|17701|17695|17695.5|17689.5|17701|17695|17694.5|17688.5|146
1628063700000|2021-08-04 07:55:00|17697|17691|17693|17687|17700.5|17694.5|17691.5|17685.5|142
1628064000000|2021-08-04 08:00:00|17692.5|17686.5|17690.5|17684.5|17693.5|17687.5|17685.5|17679.5|388
1628064300000|2021-08-04 08:05:00|17691|17685|17691.5|17685.5|17691.5|17685.5|17686|17680|153
1628064600000|2021-08-04 08:10:00|17692.5|17686.5|17696|17690|17696|17690|17690.5|17684.5|138
1628064900000|2021-08-04 08:15:00|17696.5|17690.5|17692.5|17686.5|17697.5|17691.5|17692.5|17686.5|79
1628065200000|2021-08-04 08:20:00|17693.5|17687.5|17696.5|17690.5|17696.5|17690.5|17689.5|17683.5|105
1628065500000|2021-08-04 08:25:00|17695|17689|17692|17686|17696.5|17690.5|17688.5|17682.5|174
1628065800000|2021-08-04 08:30:00|17692.5|17686.5|17693.5|17687.5|17694|17688|17692|17686|54
1628066100000|2021-08-04 08:35:00|17692.5|17686.5|17699.5|17693.5|17701.5|17695.5|17692.5|17686.5|174
1628066400000|2021-08-04 08:40:00|17698.5|17692.5|17697.5|17691.5|17698.5|17692.5|17695|17689|73
1628066700000|2021-08-04 08:45:00|17696.5|17690.5|17693.5|17687.5|17697|17691|17693|17687|61
1628067000000|2021-08-04 08:50:00|17693|17687|17694|17688|17694.5|17688.5|17692.5|17686.5|30
1628067300000|2021-08-04 08:55:00|17694.5|17688.5|17687|17681|17695.5|17689.5|17680|17674|493
1628067600000|2021-08-04 09:00:00|17688|17682|17685.5|17679.5|17690|17684|17680.5|17674.5|382
1628067900000|2021-08-04 09:05:00|17685|17679|17685.5|17679.5|17688.5|17682.5|17684.5|17678.5|121
1628068200000|2021-08-04 09:10:00|17686|17680|17686.5|17680.5|17688.5|17682.5|17684.5|17678.5|58
1628068500000|2021-08-04 09:15:00|17686|17680|17686.5|17680.5|17687.5|17681.5|17682.5|17676.5|139
1628068800000|2021-08-04 09:20:00|17687|17681|17689|17683|17690.5|17684.5|17686.5|17680.5|93
1628069100000|2021-08-04 09:25:00|17688.5|17682.5|17691.5|17685.5|17691.5|17685.5|17683.5|17677.5|96
1628069400000|2021-08-04 09:30:00|17690.5|17684.5|17694.5|17688.5|17694.5|17688.5|17689|17683|102
1628069700000|2021-08-04 09:35:00|17695|17689|17696.5|17690.5|17699|17693|17693.5|17687.5|158
1628070000000|2021-08-04 09:40:00|17697.5|17691.5|17700|17694|17701.5|17695.5|17696.5|17690.5|144
1628070300000|2021-08-04 09:45:00|17700.5|17694.5|17702.5|17696.5|17702.5|17696.5|17699.5|17693.5|150
1628070600000|2021-08-04 09:50:00|17701.5|17695.5|17702.5|17696.5|17703.5|17697.5|17700.5|17694.5|116
1628070900000|2021-08-04 09:55:00|17704|17698|17698|17692|17704|17698|17697.5|17691.5|110
1628071200000|2021-08-04 10:00:00|17698.5|17692.5|17696.5|17690.5|17699|17693|17695.5|17689.5|63
1628071500000|2021-08-04 10:05:00|17696|17690|17702.5|17696.5|17702.5|17696.5|17694.5|17688.5|92
1628071800000|2021-08-04 10:10:00|17703|17697|17705.5|17699.5|17705.5|17699.5|17703|17697|116
1628072100000|2021-08-04 10:15:00|17704.5|17698.5|17703.5|17697.5|17705.5|17699.5|17702.5|17696.5|42
1628072400000|2021-08-04 10:20:00|17704.5|17698.5|17705.5|17699.5|17705.5|17699.5|17702.5|17696.5|62
1628072700000|2021-08-04 10:25:00|17705|17699|17710|17704|17711.5|17705.5|17704.5|17698.5|234
1628073000000|2021-08-04 10:30:00|17709.5|17703.5|17711|17705|17711.5|17705.5|17708.5|17702.5|115
1628073300000|2021-08-04 10:35:00|17710.5|17704.5|17710|17704|17711|17705|17709.5|17703.5|40
1628073600000|2021-08-04 10:40:00|17709.5|17703.5|17711.5|17705.5|17713.5|17707.5|17708.5|17702.5|104
1628073900000|2021-08-04 10:45:00|17711|17705|17716.5|17710.5|17716.5|17710.5|17711|17705|172
1628074200000|2021-08-04 10:50:00|17716|17710|17711.5|17705.5|17716.5|17710.5|17711.5|17705.5|71
1628074500000|2021-08-04 10:55:00|17710.5|17704.5|17709.5|17703.5|17712.5|17706.5|17708.5|17702.5|90
1628074800000|2021-08-04 11:00:00|17708.5|17702.5|17708.5|17702.5|17709|17703|17705.5|17699.5|114
1628075100000|2021-08-04 11:05:00|17709|17703|17702|17696|17709|17703|17700.5|17694.5|186
1628075400000|2021-08-04 11:10:00|17701.5|17695.5|17705|17699|17705.5|17699.5|17701.5|17695.5|53
1628075700000|2021-08-04 11:15:00|17704.5|17698.5|17702|17696|17705|17699|17700.5|17694.5|74
1628076000000|2021-08-04 11:20:00|17701.5|17695.5|17702.5|17696.5|17703.5|17697.5|17701|17695|49
1628076300000|2021-08-04 11:25:00|17703|17697|17700.5|17694.5|17703.5|17697.5|17700.5|17694.5|75
1628076600000|2021-08-04 11:30:00|17701.5|17695.5|17698.5|17692.5|17701.5|17695.5|17695|17689|149
1628076900000|2021-08-04 11:35:00|17697.5|17691.5|17700.5|17694.5|17701.5|17695.5|17697.5|17691.5|36
1628077200000|2021-08-04 11:40:00|17700|17694|17696.5|17690.5|17700|17694|17694.5|17688.5|152
1628077500000|2021-08-04 11:45:00|17696|17690|17692.5|17686.5|17696|17690|17690|17684|296
1628077800000|2021-08-04 11:50:00|17693|17687|17699|17693|17700.5|17694.5|17692.5|17686.5|95
1628078100000|2021-08-04 11:55:00|17698.5|17692.5|17693|17687|17699.5|17693.5|17692.5|17686.5|95
1628078400000|2021-08-04 12:00:00|17692.5|17686.5|17692|17686|17694|17688|17687.5|17681.5|186
1628078700000|2021-08-04 12:05:00|17692.5|17686.5|17696.5|17690.5|17697.5|17691.5|17692.5|17686.5|82
1628079000000|2021-08-04 12:10:00|17696|17690|17692|17686|17696.5|17690.5|17691.5|17685.5|108
1628079300000|2021-08-04 12:15:00|17693|17687|17695|17689|17699|17693|17689.5|17683.5|297
1628079600000|2021-08-04 12:20:00|17695.5|17689.5|17697.5|17691.5|17699|17693|17692.5|17686.5|162
1628079900000|2021-08-04 12:25:00|17697|17691|17694.5|17688.5|17698.5|17692.5|17691.5|17685.5|162
1628080200000|2021-08-04 12:30:00|17695|17689|17699.5|17693.5|17699.5|17693.5|17694|17688|151
1628080500000|2021-08-04 12:35:00|17698.5|17692.5|17694|17688|17699.5|17693.5|17694|17688|79
1628080800000|2021-08-04 12:40:00|17694.5|17688.5|17695.5|17689.5|17696.5|17690.5|17693.5|17687.5|56
1628081100000|2021-08-04 12:45:00|17695|17689|17688.5|17682.5|17695.5|17689.5|17685.5|17679.5|191
1628081400000|2021-08-04 12:50:00|17688|17682|17686.5|17680.5|17691|17685|17685.5|17679.5|143
1628081700000|2021-08-04 12:55:00|17687.5|17681.5|17692.5|17686.5|17693.5|17687.5|17687.5|17681.5|124
1628082000000|2021-08-04 13:00:00|17691.5|17685.5|17691|17685|17692|17686|17686.5|17680.5|186
1628082300000|2021-08-04 13:05:00|17691.5|17685.5|17692.5|17686.5|17694.5|17688.5|17690|17684|103
1628082600000|2021-08-04 13:10:00|17692|17686|17694.5|17688.5|17696|17690|17691.5|17685.5|79
1628082900000|2021-08-04 13:15:00|17693|17687|17692.5|17686.5|17693.5|17687.5|17690.5|17684.5|99
1628083200000|2021-08-04 13:20:00|17692|17686|17691.5|17685.5|17693|17687|17689.5|17683.5|50
1628083500000|2021-08-04 13:25:00|17692|17686|17699|17693|17700.5|17694.5|17692|17686|254
1628083800000|2021-08-04 13:30:00|17699.5|17693.5|17701.5|17695.5|17706.5|17700.5|17694.5|17688.5|528
1628084100000|2021-08-04 13:35:00|17701|17695|17698.5|17692.5|17704.5|17698.5|17697.5|17691.5|201
1628084400000|2021-08-04 13:40:00|17698|17692|17701.5|17695.5|17702.5|17696.5|17697.5|17691.5|164
1628084700000|2021-08-04 13:45:00|17702.5|17696.5|17705.5|17699.5|17706.5|17700.5|17702.5|17696.5|279
1628085000000|2021-08-04 13:50:00|17706|17700|17702.5|17696.5|17708.5|17702.5|17697.5|17691.5|517
1628085300000|2021-08-04 13:55:00|17703|17697|17706.5|17700.5|17706.5|17700.5|17698.5|17692.5|169
1628085600000|2021-08-04 14:00:00|17706|17700|17705.5|17699.5|17707.5|17701.5|17701.5|17695.5|204
1628085900000|2021-08-04 14:05:00|17705|17699|17704.5|17698.5|17705.5|17699.5|17699.5|17693.5|200
1628086200000|2021-08-04 14:10:00|17705|17699|17699.5|17693.5|17705.5|17699.5|17698.5|17692.5|238
1628086500000|2021-08-04 14:15:00|17700.5|17694.5|17699|17693|17700.5|17694.5|17697|17691|162
1628086800000|2021-08-04 14:20:00|17698.5|17692.5|17695|17689|17698.5|17692.5|17692.5|17686.5|324
1628087100000|2021-08-04 14:25:00|17694.5|17688.5|17695|17689|17699.5|17693.5|17692.5|17686.5|189
1628087400000|2021-08-04 14:30:00|17694.5|17688.5|17689.5|17683.5|17694.5|17688.5|17683.5|17677.5|628
1628087700000|2021-08-04 14:35:00|17690|17684|17692|17686|17692.5|17686.5|17689|17683|212
1628088000000|2021-08-04 14:40:00|17691.5|17685.5|17697.5|17691.5|17699.5|17693.5|17691.5|17685.5|209
1628088300000|2021-08-04 14:45:00|17697|17691|17701.5|17695.5|17704.5|17698.5|17697|17691|215
1628088600000|2021-08-04 14:50:00|17702|17696|17699.5|17693.5|17702|17696|17697.5|17691.5|107
1628088900000|2021-08-04 14:55:00|17700|17694|17697.5|17691.5|17700.5|17694.5|17696.5|17690.5|134
1628089200000|2021-08-04 15:00:00|17698|17692|17695.5|17689.5|17699|17693|17693.5|17687.5|180
1628089500000|2021-08-04 15:05:00|17695|17689|17699.5|17693.5|17703.5|17697.5|17693.5|17687.5|157
1628089800000|2021-08-04 15:10:00|17700|17694|17696.5|17690.5|17701.5|17695.5|17694.5|17688.5|104
1628090100000|2021-08-04 15:15:00|17696|17690|17692.5|17686.5|17697.5|17691.5|17692.5|17686.5|85
1628090400000|2021-08-04 15:20:00|17691.5|17685.5|17688.5|17682.5|17692.5|17686.5|17687.5|17681.5|223
1628090700000|2021-08-04 15:25:00|17689|17683|17687|17681|17691.5|17685.5|17685|17679|205
1628091000000|2021-08-04 15:30:00|17687.5|17681.5|17690.5|17684.5|17692|17686|17684|17678|179
1628091300000|2021-08-04 15:35:00|17691|17685|17676|17670|17691|17685|17669.5|17663.5|1076
1628091600000|2021-08-04 15:40:00|17676.5|17670.5|17672.5|17666.5|17676.5|17670.5|17665|17659|854
1628091900000|2021-08-04 15:45:00|17672|17666|17674.5|17668.5|17677|17671|17671.5|17665.5|355
1628092200000|2021-08-04 15:50:00|17673.5|17667.5|17673|17667|17678|17672|17668.5|17662.5|290
1628092500000|2021-08-04 15:55:00|17673.5|17667.5|17679.5|17673.5|17680.5|17674.5|17673|17667|154
1628092800000|2021-08-04 16:00:00|17679|17673|17676.5|17670.5|17679.5|17673.5|17675|17669|168
1628093100000|2021-08-04 16:05:00|17677.5|17671.5|17681.5|17675.5|17681.5|17675.5|17676.5|17670.5|97
1628093400000|2021-08-04 16:10:00|17683|17677|17685.5|17679.5|17686.5|17680.5|17681.5|17675.5|173
1628093700000|2021-08-04 16:15:00|17684.5|17678.5|17684|17678|17685.5|17679.5|17681.5|17675.5|103
1628094000000|2021-08-04 16:20:00|17684.5|17678.5|17680|17674|17684.5|17678.5|17679.5|17673.5|68
1628094300000|2021-08-04 16:25:00|17680.5|17674.5|17679.5|17673.5|17681.5|17675.5|17677.5|17671.5|92
1628094600000|2021-08-04 16:30:00|17679|17673|17679.5|17673.5|17680.5|17674.5|17676.5|17670.5|51
1628094900000|2021-08-04 16:35:00|17679|17673|17689.5|17683.5|17689.5|17683.5|17677.5|17671.5|123
1628095200000|2021-08-04 16:40:00|17688.5|17682.5|17686|17680|17688.5|17682.5|17683.5|17677.5|59
1628095500000|2021-08-04 16:45:00|17686.5|17680.5|17687.5|17681.5|17687.5|17681.5|17684|17678|54
1628095800000|2021-08-04 16:50:00|17687|17681|17685|17679|17687|17681|17682.5|17676.5|47
1628096100000|2021-08-04 16:55:00|17684.5|17678.5|17687.5|17681.5|17687.5|17681.5|17683.5|17677.5|35
1628096400000|2021-08-04 17:00:00|17687|17681|17696|17690|17698|17692|17685|17679|394
1628096700000|2021-08-04 17:05:00|17696.5|17690.5|17700.5|17694.5|17701.5|17695.5|17696.5|17690.5|151
1628097000000|2021-08-04 17:10:00|17701.5|17695.5|17701|17695|17702.5|17696.5|17700.5|17694.5|96
1628097300000|2021-08-04 17:15:00|17701.5|17695.5|17698|17692|17701.5|17695.5|17696.5|17690.5|151
1628097600000|2021-08-04 17:20:00|17698.5|17692.5|17698|17692|17699.5|17693.5|17697.5|17691.5|60
1628097900000|2021-08-04 17:25:00|17697.5|17691.5|17696|17690|17699|17693|17695.5|17689.5|37
1628098200000|2021-08-04 17:30:00|17696.5|17690.5|17696|17690|17697|17691|17692|17686|107
1628098500000|2021-08-04 17:35:00|17696.5|17690.5|17693|17687|17697|17691|17690.5|17684.5|83
1628098800000|2021-08-04 17:40:00|17693.5|17687.5|17687|17681|17693.5|17687.5|17687|17681|175
1628099100000|2021-08-04 17:45:00|17686.5|17680.5|17691.5|17685.5|17692|17686|17683.5|17677.5|86
1628099400000|2021-08-04 17:50:00|17691|17685|17694.5|17688.5|17694.5|17688.5|17687.5|17681.5|31
1628099700000|2021-08-04 17:55:00|17694|17688|17691.5|17685.5|17694|17688|17691.5|17685.5|15
1628100000000|2021-08-04 18:00:00|17692|17686|17692|17686|17694.5|17688.5|17689|17683|35
1628100300000|2021-08-04 18:05:00|17691.5|17685.5|17695|17689|17696|17690|17690|17684|50
1628100600000|2021-08-04 18:10:00|17694.5|17688.5|17698|17692|17698.5|17692.5|17694.5|17688.5|44
1628100900000|2021-08-04 18:15:00|17698.5|17692.5|17695.5|17689.5|17698.5|17692.5|17695|17689|11
1628101200000|2021-08-04 18:20:00|17695|17689|17695|17689|17696.5|17690.5|17694.5|17688.5|6
1628101500000|2021-08-04 18:25:00|17694.5|17688.5|17694|17688|17695|17689|17691.5|17685.5|24
1628101800000|2021-08-04 18:30:00|17693.5|17687.5|17695|17689|17695.5|17689.5|17691.5|17685.5|13
1628102100000|2021-08-04 18:35:00|17694.5|17688.5|17697.5|17691.5|17697.5|17691.5|17694|17688|24
1628102400000|2021-08-04 18:40:00|17697|17691|17696.5|17690.5|17698.5|17692.5|17695|17689|27
1628102700000|2021-08-04 18:45:00|17695.5|17689.5|17692.5|17686.5|17696|17690|17689.5|17683.5|39
1628103000000|2021-08-04 18:50:00|17691.5|17685.5|17687|17681|17691.5|17685.5|17684.5|17678.5|77
1628103300000|2021-08-04 18:55:00|17686.5|17680.5|17681.5|17675.5|17687|17681|17680|17674|122
1628103600000|2021-08-04 19:00:00|17682|17676|17687|17681|17687.5|17681.5|17676|17670|125
1628103900000|2021-08-04 19:05:00|17686.5|17680.5|17684|17678|17688.5|17682.5|17683.5|17677.5|23
1628104200000|2021-08-04 19:10:00|17684.5|17678.5|17683.5|17677.5|17685|17679|17679|17673|34
1628104500000|2021-08-04 19:15:00|17684|17678|17683|17677|17685.5|17679.5|17677.5|17671.5|30
1628104800000|2021-08-04 19:20:00|17683.5|17677.5|17685.5|17679.5|17686.5|17680.5|17683|17677|13
1628105100000|2021-08-04 19:25:00|17686|17680|17686.5|17680.5|17687.5|17681.5|17684.5|17678.5|9
1628105400000|2021-08-04 19:30:00|17687|17681|17684|17678|17687|17681|17678.5|17672.5|57
1628105700000|2021-08-04 19:35:00|17683.5|17677.5|17680|17674|17684.5|17678.5|17678.5|17672.5|18
1628106000000|2021-08-04 19:40:00|17680.5|17674.5|17680|17674|17682.5|17676.5|17677|17671|40
1628106300000|2021-08-04 19:45:00|17679.5|17673.5|17679.5|17673.5|17682|17676|17677|17671|68
1628106600000|2021-08-04 19:50:00|17681|17675|17679|17673|17681|17675|17676.5|17670.5|81
1628106900000|2021-08-04 19:55:00|17678.5|17672.5|17668.5|17662.5|17679|17673|17668.5|17662.5|324
1628107200000|2021-08-04 20:00:00|17668|17662|17661|17655|17668|17662|17652.5|17646.5|819
1628107500000|2021-08-04 20:05:00|17660.5|17654.5|17661|17655|17662.5|17656.5|17657.5|17651.5|55
1628107800000|2021-08-04 20:10:00|17660|17654|17660.5|17654.5|17662.5|17656.5|17660|17654|38
1628108100000|2021-08-04 20:15:00|17658.5|17652.5|17658.5|17652.5|17661.5|17655.5|17658|17652|60
1628108400000|2021-08-04 20:20:00|17659|17653|17667.5|17661.5|17667.5|17661.5|17658.5|17652.5|61
1628108700000|2021-08-04 20:25:00|17666|17660|17668.5|17662.5|17669|17663|17664|17658|29
1628109000000|2021-08-04 20:30:00|17669.5|17663.5|17667|17661|17669.5|17663.5|17665|17659|33
1628109300000|2021-08-04 20:35:00|17667.5|17661.5|17670|17664|17670|17664|17667.5|17661.5|28
1628109600000|2021-08-04 20:40:00|17669.5|17663.5|17667.5|17661.5|17670|17664|17667.5|17661.5|22
1628109900000|2021-08-04 20:45:00|17668|17662|17662|17656|17671.5|17665.5|17662|17656|104
1628110200000|2021-08-04 20:50:00|17662.5|17656.5|17663|17657|17664|17658|17655.5|17649.5|115
1628110500000|2021-08-04 20:55:00|17664.5|17658.5|17668.5|17662.5|17672.5|17666.5|17659|17653|159
1628110800000|2021-08-04 21:00:00|17673.6|17659.6|17672.7|17658.7|17673.6|17659.6|17671.7|17657.7|0
1628111100000|2021-08-04 21:05:00|17672.8|17658.8|17673|17659|17673.6|17659.6|17672.4|17658.4|0
1628111400000|2021-08-04 21:10:00|17672.7|17658.7|17672.6|17658.6|17673.1|17659.1|17672.5|17658.5|0
1628111700000|2021-08-04 21:15:00|17672.5|17658.5|17672.1|17658.1|17672.6|17658.6|17671.7|17657.7|0
1628112000000|2021-08-04 21:20:00|17671.9|17657.9|17671.3|17657.3|17671.9|17657.9|17671.3|17657.3|0
1628112300000|2021-08-04 21:25:00|17671.1|17657.1|17670.3|17656.3|17671.5|17657.5|17670.3|17656.3|0
1628112600000|2021-08-04 21:30:00|17671.3|17657.3|17670.1|17656.1|17671.8|17657.8|17669.9|17655.9|0
1628112900000|2021-08-04 21:35:00|17669.9|17655.9|17669.8|17655.8|17670.1|17656.1|17669.6|17655.6|0
1628113200000|2021-08-04 21:40:00|17670|17656|17669.7|17655.7|17671.4|17657.4|17669.7|17655.7|0
1628113500000|2021-08-04 21:45:00|17669.8|17655.8|17670.9|17656.9|17671.2|17657.2|17669.8|17655.8|0
1628113800000|2021-08-04 21:50:00|17671|17657|17671.6|17657.6|17671.7|17657.7|17671|17657|0
1628114100000|2021-08-04 21:55:00|17671.5|17657.5|17672.1|17658.1|17672.3|17658.3|17671.3|17657.3|0
1628114400000|2021-08-04 22:00:00|17673.2|17659.2|17673.5|17659.5|17673.9|17659.9|17670|17656|0
1628114700000|2021-08-04 22:05:00|17672.8|17658.8|17674.2|17660.2|17675.6|17661.6|17672.1|17658.1|0
1628115000000|2021-08-04 22:10:00|17674.9|17660.9|17676.3|17662.3|17676.3|17662.3|17674.9|17660.9|0
1628115300000|2021-08-04 22:15:00|17676.7|17662.7|17677|17663|17677.7|17663.7|17676.3|17662.3|0
1628115600000|2021-08-04 22:20:00|17677.4|17663.4|17676.7|17662.7|17677.4|17663.4|17676.4|17662.4|0
1628115900000|2021-08-04 22:25:00|17677.1|17663.1|17678|17664|17678.6|17664.6|17677.1|17663.1|0
1628116200000|2021-08-04 22:30:00|17678.6|17664.6|17678.6|17664.6|17680.7|17666.7|17678|17664|0
1628116500000|2021-08-04 22:35:00|17679|17665|17678.6|17664.6|17679.3|17665.3|17678|17664|0
1628116800000|2021-08-04 22:40:00|17679|17665|17678.6|17664.6|17680|17666|17678.6|17664.6|0
1628117100000|2021-08-04 22:45:00|17678|17664|17676.6|17662.6|17678|17664|17675.9|17661.9|0
1628117400000|2021-08-04 22:50:00|17676.9|17662.9|17678.6|17664.6|17679.3|17665.3|17676.9|17662.9|0
1628118000000|2021-08-04 23:00:00|17679|17665|17674.8|17660.8|17679|17665|17674.1|17660.1|0
1628118300000|2021-08-04 23:05:00|17674.4|17660.4|17674.8|17660.8|17676.2|17662.2|17674.4|17660.4|0
1628118600000|2021-08-04 23:10:00|17675.1|17661.1|17674.8|17660.8|17675.5|17661.5|17674.1|17660.1|0
1628118900000|2021-08-04 23:15:00|17674.1|17660.1|17674.1|17660.1|17675.5|17661.5|17674.1|17660.1|0
1628119200000|2021-08-04 23:20:00|17673.7|17659.7|17675.5|17661.5|17675.5|17661.5|17673.4|17659.4|0
1628119500000|2021-08-04 23:25:00|17675.1|17661.1|17675.5|17661.5|17675.5|17661.5|17674.8|17660.8|0
1628119800000|2021-08-04 23:30:00|17675.1|17661.1|17676.9|17662.9|17676.9|17662.9|17674.8|17660.8|0
1628120100000|2021-08-04 23:35:00|17676.5|17662.5|17674.8|17660.8|17676.9|17662.9|17673.4|17659.4|0
1628120400000|2021-08-04 23:40:00|17674.9|17660.9|17675.6|17661.6|17675.6|17661.6|17674.9|17660.9|0
1628120700000|2021-08-04 23:45:00|17675.9|17661.9|17677.7|17663.7|17677.7|17663.7|17675.6|17661.6|0
1628121000000|2021-08-04 23:50:00|17677.3|17663.3|17674.2|17660.2|17677.7|17663.7|17674.2|17660.2|0
1628121300000|2021-08-04 23:55:00|17674.5|17660.5|17677|17663|17678.4|17664.4|17674.5|17660.5|0
1628121600000|2021-08-05 00:00:00|17676.3|17662.3|17682.9|17668.9|17686.4|17672.4|17675.6|17661.6|0
1628121900000|2021-08-05 00:05:00|17682.2|17668.2|17688.5|17674.5|17689.9|17675.9|17682.2|17668.2|0
1628122200000|2021-08-05 00:10:00|17689.2|17675.2|17688.5|17674.5|17690.6|17676.6|17687.1|17673.1|0
1628122500000|2021-08-05 00:15:00|17689.2|17675.2|17694.3|17680.3|17696.1|17682.1|17688.5|17674.5|0
1628122800000|2021-08-05 00:20:00|17694.9|17680.9|17696.4|17682.4|17696.4|17682.4|17691.8|17677.8|0
1628123100000|2021-08-05 00:25:00|17696.7|17682.7|17698.2|17684.2|17698.7|17684.7|17696.4|17682.4|0
1628123400000|2021-08-05 00:30:00|17698.5|17684.5|17696.2|17682.2|17700.6|17686.6|17695.4|17681.4|0
1628123700000|2021-08-05 00:35:00|17696.8|17682.8|17698|17684|17698.9|17684.9|17695.7|17681.7|0
1628124000000|2021-08-05 00:40:00|17698.5|17684.5|17693.6|17679.6|17698.5|17684.5|17693.6|17679.6|0
1628124300000|2021-08-05 00:45:00|17694.1|17680.1|17696|17692|17710.5|17706.5|17691.5|17680.1|3315
1628124600000|2021-08-05 00:50:00|17696.5|17692.5|17694.5|17690.5|17699|17695|17687.5|17683.5|833
1628124900000|2021-08-05 00:55:00|17694|17690|17696.5|17692.5|17699.5|17695.5|17692.5|17688.5|658
1628125200000|2021-08-05 01:00:00|17696|17692|17678.5|17674.5|17697.5|17693.5|17674.5|17670.5|3077
1628125500000|2021-08-05 01:05:00|17679|17675|17667.5|17663.5|17690.5|17686.5|17667.5|17663.5|2209
1628125800000|2021-08-05 01:10:00|17668.5|17664.5|17663|17659|17674.5|17670.5|17663|17659|1614
1628126100000|2021-08-05 01:15:00|17662.5|17658.5|17682|17678|17682|17678|17662.5|17658.5|1861
1628126400000|2021-08-05 01:20:00|17682.5|17678.5|17685|17681|17691.5|17687.5|17678.5|17674.5|1392
1628126700000|2021-08-05 01:25:00|17686|17682|17678|17674|17695.5|17691.5|17674.5|17670.5|1424
1628127000000|2021-08-05 01:30:00|17678.5|17674.5|17684.5|17680.5|17698.5|17694.5|17677.5|17673.5|1840
1628127300000|2021-08-05 01:35:00|17684|17680|17673.5|17669.5|17697.5|17693.5|17672.5|17668.5|1930
1628127600000|2021-08-05 01:40:00|17674|17670|17669.5|17665.5|17680.5|17676.5|17663.5|17659.5|2273
1628127900000|2021-08-05 01:45:00|17670|17666|17671|17667|17677.5|17673.5|17664|17660|1463
1628128200000|2021-08-05 01:50:00|17671.5|17667.5|17666.5|17662.5|17675.5|17671.5|17651.5|17647.5|2908
1628128500000|2021-08-05 01:55:00|17666|17662|17674.5|17670.5|17678|17674|17665.5|17661.5|1316
1628128800000|2021-08-05 02:00:00|17673.5|17669.5|17682.5|17678.5|17688.5|17684.5|17672.5|17668.5|1376
1628129100000|2021-08-05 02:05:00|17683|17679|17683.6|17679.6|17686.6|17682.6|17670.8|17666.8|844
1628129400000|2021-08-05 02:10:00|17684.6|17680.6|17687.6|17683.6|17694.6|17690.6|17680.6|17676.6|878
1628129700000|2021-08-05 02:15:00|17689.1|17685.1|17697.6|17693.6|17697.6|17693.6|17689.1|17685.1|982
1628130000000|2021-08-05 02:20:00|17698.1|17694.1|17696.6|17692.6|17698.1|17694.1|17690.6|17686.6|712
1628130300000|2021-08-05 02:25:00|17697.1|17693.1|17698.1|17694.1|17720.1|17716.1|17697.1|17693.1|3397
1628130600000|2021-08-05 02:30:00|17696.6|17692.6|17698.6|17694.6|17700.6|17696.6|17685.6|17681.6|1437
1628130900000|2021-08-05 02:35:00|17699.6|17695.6|17695.6|17691.6|17706.6|17702.6|17695.1|17691.1|840
1628131200000|2021-08-05 02:40:00|17695.1|17691.1|17705.6|17701.6|17706.6|17702.6|17694.6|17690.6|677
1628131500000|2021-08-05 02:45:00|17706.6|17702.6|17705.6|17701.6|17711.6|17707.6|17701.6|17697.6|978
1628131800000|2021-08-05 02:50:00|17706.6|17702.6|17703.1|17699.1|17710.6|17706.6|17701.1|17697.1|730
1628132100000|2021-08-05 02:55:00|17703.6|17699.6|17710.6|17706.6|17716.1|17712.1|17700.6|17696.6|837
1628132400000|2021-08-05 03:00:00|17711.1|17707.1|17698.6|17694.6|17713.6|17709.6|17695.1|17691.1|895
1628132700000|2021-08-05 03:05:00|17699.1|17695.1|17694.6|17690.6|17701.6|17697.6|17691.6|17687.6|555
1628133000000|2021-08-05 03:10:00|17694.1|17690.1|17698.1|17694.1|17699.6|17695.6|17692.6|17688.6|414
1628133300000|2021-08-05 03:15:00|17698.6|17694.6|17687.6|17683.6|17700.6|17696.6|17681.6|17677.6|1062
1628133600000|2021-08-05 03:20:00|17687.1|17683.1|17691.1|17687.1|17694.6|17690.6|17687.1|17683.1|490
1628133900000|2021-08-05 03:25:00|17690.6|17686.6|17690.6|17686.6|17699.6|17695.6|17688.6|17684.6|555
1628134200000|2021-08-05 03:30:00|17690.1|17686.1|17685.6|17681.6|17696.1|17692.1|17680.1|17676.1|588
1628134500000|2021-08-05 03:35:00|17685.1|17681.1|17689.6|17685.6|17691.1|17687.1|17681.1|17677.1|567
1628134800000|2021-08-05 03:40:00|17690.6|17686.6|17683.6|17679.6|17693.6|17689.6|17683.6|17679.6|449
1628135100000|2021-08-05 03:45:00|17682.6|17678.6|17695.1|17691.1|17696.6|17692.6|17681.6|17677.6|538
1628135400000|2021-08-05 03:50:00|17695.6|17691.6|17689.1|17685.1|17695.6|17691.6|17688.6|17684.6|305
1628135700000|2021-08-05 03:55:00|17687.6|17683.6|17686.6|17682.6|17688.1|17684.1|17677.6|17673.6|874
1628136000000|2021-08-05 04:00:00|17685.6|17681.6|17678.6|17674.6|17685.6|17681.6|17678.6|17674.6|534
1628136300000|2021-08-05 04:05:00|17677.6|17673.6|17670.6|17666.6|17682.1|17678.1|17670.6|17666.6|1161
1628136600000|2021-08-05 04:10:00|17671.1|17667.1|17671.6|17667.6|17677.6|17673.6|17664.6|17660.6|1190
1628136900000|2021-08-05 04:15:00|17671.1|17667.1|17677.6|17673.6|17681.6|17677.6|17664.1|17660.1|778
1628137200000|2021-08-05 04:20:00|17678.6|17674.6|17681.1|17677.1|17685.6|17681.6|17674.1|17670.1|671
1628137500000|2021-08-05 04:25:00|17680.6|17676.6|17679.6|17675.6|17684.6|17680.6|17679.6|17675.6|308
1628137800000|2021-08-05 04:30:00|17678.6|17674.6|17670.1|17666.1|17678.6|17674.6|17667.1|17663.1|700
1628138100000|2021-08-05 04:35:00|17669.6|17665.6|17683.6|17679.6|17685.6|17681.6|17669.1|17665.1|608
1628138400000|2021-08-05 04:40:00|17682.6|17678.6|17688.6|17684.6|17689.6|17685.6|17681.6|17677.6|528
1628138700000|2021-08-05 04:45:00|17689.1|17685.1|17695.6|17691.6|17698.6|17694.6|17687.6|17683.6|1132
1628139000000|2021-08-05 04:50:00|17696.6|17692.6|17701.1|17697.1|17703.6|17699.6|17696.1|17692.1|762
1628139300000|2021-08-05 04:55:00|17700.6|17696.6|17701.6|17697.6|17702.6|17698.6|17697.6|17693.6|426
1628139600000|2021-08-05 05:00:00|17701.1|17697.1|17696.6|17692.6|17702.6|17698.6|17693.6|17689.6|477
1628139900000|2021-08-05 05:05:00|17697.1|17693.1|17697.1|17693.1|17702.6|17698.6|17695.6|17691.6|477
1628140200000|2021-08-05 05:10:00|17697.6|17693.6|17689.6|17685.6|17699.1|17695.1|17689.6|17685.6|441
1628140500000|2021-08-05 05:15:00|17690.6|17686.6|17675.6|17671.6|17692.6|17688.6|17672.6|17668.6|1209
1628140800000|2021-08-05 05:20:00|17674.6|17670.6|17676.1|17672.1|17681.6|17677.6|17670.6|17666.6|788
1628141100000|2021-08-05 05:25:00|17676.6|17672.6|17679.6|17675.6|17681.6|17677.6|17669.6|17665.6|1110
1628141400000|2021-08-05 05:30:00|17678.6|17674.6|17682.6|17678.6|17684.6|17680.6|17676.6|17672.6|1117
1628141700000|2021-08-05 05:35:00|17683.6|17679.6|17679.6|17675.6|17683.6|17679.6|17679.6|17675.6|549
1628142000000|2021-08-05 05:40:00|17678.6|17674.6|17678.6|17674.6|17687.6|17683.6|17678.6|17674.6|1395
1628142300000|2021-08-05 05:45:00|17683|17669|17684.4|17670.4|17684.8|17670.8|17682.7|17668.7|8
1628142600000|2021-08-05 05:50:00|17684.2|17670.2|17685.5|17671.5|17686.2|17672.2|17684.1|17670.1|0
1628142900000|2021-08-05 05:55:00|17685.3|17671.3|17682.9|17668.9|17685.7|17671.7|17681.5|17667.5|0
1628143200000|2021-08-05 06:00:00|17681.8|17667.8|17678.3|17664.3|17681.8|17667.8|17675.9|17661.9|0
1628143500000|2021-08-05 06:05:00|17677.3|17663.3|17674.5|17660.5|17678.3|17664.3|17672.2|17658.2|0
1628143800000|2021-08-05 06:10:00|17675.6|17661.6|17674|17660|17675.9|17661.9|17671.9|17657.9|0
1628144100000|2021-08-05 06:15:00|17673|17659|17673.2|17659.2|17675.7|17661.7|17663.8|17649.8|0
1628144400000|2021-08-05 06:20:00|17671.1|17657.1|17675.7|17661.7|17675.9|17661.9|17666.3|17652.3|0
1628144700000|2021-08-05 06:25:00|17675.3|17661.3|17667|17653|17675.7|17661.7|17666.6|17652.6|0
1628145000000|2021-08-05 06:30:00|17666.9|17652.9|17657.4|17643.4|17666.9|17652.9|17657.4|17643.4|0
1628145300000|2021-08-05 06:35:00|17657.5|17643.5|17660.5|17646.5|17660.5|17646.5|17656.8|17642.8|0
1628145600000|2021-08-05 06:40:00|17660.4|17646.4|17660.9|17646.9|17662.2|17648.2|17659.4|17645.4|0
1628145900000|2021-08-05 06:45:00|17661|17647|17662|17648|17662.4|17648.4|17658.4|17644.4|0
1628146200000|2021-08-05 06:50:00|17664|17650|17660|17646|17674.3|17660.3|17660|17646|0
1628146500000|2021-08-05 06:55:00|17659.9|17645.9|17650.1|17636.1|17659.9|17645.9|17650|17636|0
1628146800000|2021-08-05 07:00:00|17650.4|17636.4|17591.1|17585.1|17650.4|17636.4|17483.1|17477.1|6057
1628147100000|2021-08-05 07:05:00|17590.6|17584.6|17611.1|17605.1|17619.6|17613.6|17587.6|17581.6|1574
1628147400000|2021-08-05 07:10:00|17609.6|17603.6|17616.1|17610.1|17616.6|17610.6|17602.6|17596.6|742
1628147700000|2021-08-05 07:15:00|17616.6|17610.6|17614.6|17608.6|17620.6|17614.6|17611.6|17605.6|797
1628148000000|2021-08-05 07:20:00|17614.1|17608.1|17613.6|17607.6|17618.1|17612.1|17611.6|17605.6|388
1628148300000|2021-08-05 07:25:00|17613.1|17607.1|17615.6|17609.6|17616.6|17610.6|17611.6|17605.6|152
1628148600000|2021-08-05 07:30:00|17615.1|17609.1|17610.6|17604.6|17617.6|17611.6|17610.1|17604.1|227
1628148900000|2021-08-05 07:35:00|17611.1|17605.1|17625.6|17619.6|17625.6|17619.6|17611.1|17605.1|519
1628149200000|2021-08-05 07:40:00|17626.6|17620.6|17637.6|17631.6|17641.1|17635.1|17623.1|17617.1|777
1628149500000|2021-08-05 07:45:00|17638.1|17632.1|17631.1|17625.1|17638.6|17632.6|17629.6|17623.6|392
1628149800000|2021-08-05 07:50:00|17631.6|17625.6|17631.6|17625.6|17632.6|17626.6|17627.6|17621.6|270
1628150100000|2021-08-05 07:55:00|17632.1|17626.1|17637.1|17631.1|17637.6|17631.6|17628.6|17622.6|228
1628150400000|2021-08-05 08:00:00|17636.1|17630.1|17627.1|17621.1|17637.6|17631.6|17626.6|17620.6|334
1628150700000|2021-08-05 08:05:00|17626.1|17620.1|17625.1|17619.1|17629.6|17623.6|17623.6|17617.6|223
1628151000000|2021-08-05 08:10:00|17624.6|17618.6|17616.1|17610.1|17625.6|17619.6|17616.1|17610.1|319
1628151300000|2021-08-05 08:15:00|17617.6|17611.6|17627.1|17621.1|17627.1|17621.1|17615.6|17609.6|336
1628151600000|2021-08-05 08:20:00|17627.6|17621.6|17623.6|17617.6|17630.6|17624.6|17621.6|17615.6|158
1628151900000|2021-08-05 08:25:00|17622.1|17616.1|17626.6|17620.6|17626.6|17620.6|17622.1|17616.1|46
1628152200000|2021-08-05 08:30:00|17626.1|17620.1|17627.6|17621.6|17627.6|17621.6|17621.1|17615.1|78
1628152500000|2021-08-05 08:35:00|17627.1|17621.1|17632.6|17626.6|17632.6|17626.6|17626.6|17620.6|118
1628152800000|2021-08-05 08:40:00|17632.1|17626.1|17630.6|17624.6|17633.6|17627.6|17628.6|17622.6|91
1628153100000|2021-08-05 08:45:00|17630.1|17624.1|17633.1|17627.1|17634.6|17628.6|17629.6|17623.6|103
1628153400000|2021-08-05 08:50:00|17632.6|17626.6|17632.6|17626.6|17634.6|17628.6|17631.6|17625.6|69
1628153700000|2021-08-05 08:55:00|17632.1|17626.1|17630.1|17624.1|17632.1|17626.1|17627.6|17621.6|96
1628154000000|2021-08-05 09:00:00|17629.6|17623.6|17629.1|17623.1|17631.6|17625.6|17626.1|17620.1|99
1628154300000|2021-08-05 09:05:00|17628.6|17622.6|17628.6|17622.6|17632.6|17626.6|17628.1|17622.1|46
1628154600000|2021-08-05 09:10:00|17630.1|17624.1|17632.1|17626.1|17633.6|17627.6|17630.1|17624.1|53
1628154900000|2021-08-05 09:15:00|17631.6|17625.6|17636.1|17630.1|17636.1|17630.1|17627.6|17621.6|140
1628155200000|2021-08-05 09:20:00|17636.6|17630.6|17633.1|17627.1|17637.6|17631.6|17633.1|17627.1|140
1628155500000|2021-08-05 09:25:00|17634.6|17628.6|17630.6|17624.6|17635.6|17629.6|17629.6|17623.6|45
1628155800000|2021-08-05 09:30:00|17632.6|17626.6|17636.1|17630.1|17636.6|17630.6|17632.6|17626.6|74
1628156100000|2021-08-05 09:35:00|17635.6|17629.6|17634.1|17628.1|17635.6|17629.6|17633.6|17627.6|34
1628156400000|2021-08-05 09:40:00|17632.6|17626.6|17633.1|17627.1|17634.1|17628.1|17632.6|17626.6|20
1628156700000|2021-08-05 09:45:00|17632.6|17626.6|17633.1|17627.1|17633.1|17627.1|17629.6|17623.6|68
1628157000000|2021-08-05 09:50:00|17633.6|17627.6|17634.6|17628.6|17636.6|17630.6|17631.6|17625.6|98
1628157300000|2021-08-05 09:55:00|17634.1|17628.1|17637.6|17631.6|17639.6|17633.6|17634.1|17628.1|146
1628157600000|2021-08-05 10:00:00|17636.6|17630.6|17635.1|17629.1|17639.6|17633.6|17635.1|17629.1|98
1628157900000|2021-08-05 10:05:00|17634.6|17628.6|17634.6|17628.6|17635.6|17629.6|17633.6|17627.6|53
1628158200000|2021-08-05 10:10:00|17635.1|17629.1|17634.1|17628.1|17635.6|17629.6|17633.6|17627.6|34
1628158500000|2021-08-05 10:15:00|17634.6|17628.6|17631.1|17625.1|17636.6|17630.6|17630.6|17624.6|173
1628158800000|2021-08-05 10:20:00|17630.6|17624.6|17629.1|17623.1|17630.6|17624.6|17626.6|17620.6|175
1628159100000|2021-08-05 10:25:00|17629.6|17623.6|17626.6|17620.6|17629.6|17623.6|17625.6|17619.6|105
1628159400000|2021-08-05 10:30:00|17626.1|17620.1|17628.6|17622.6|17628.6|17622.6|17624.6|17618.6|83
1628159700000|2021-08-05 10:35:00|17627.6|17621.6|17624.6|17618.6|17628.1|17622.1|17624.6|17618.6|52
1628160000000|2021-08-05 10:40:00|17624.1|17618.1|17626.1|17620.1|17626.6|17620.6|17623.6|17617.6|66
1628160300000|2021-08-05 10:45:00|17625.6|17619.6|17630.6|17624.6|17630.6|17624.6|17625.6|17619.6|36
1628160600000|2021-08-05 10:50:00|17630.1|17624.1|17626.6|17620.6|17630.1|17624.1|17625.1|17619.1|105
1628160900000|2021-08-05 10:55:00|17625.6|17619.6|17620.6|17614.6|17625.6|17619.6|17618.6|17612.6|210
1628161200000|2021-08-05 11:00:00|17621.6|17615.6|17618.6|17612.6|17625.1|17619.1|17618.6|17612.6|132
1628161500000|2021-08-05 11:05:00|17619.1|17613.1|17619.6|17613.6|17622.1|17616.1|17618.6|17612.6|64
1628161800000|2021-08-05 11:10:00|17620.1|17614.1|17618.1|17612.1|17620.6|17614.6|17613.6|17607.6|207
1628162100000|2021-08-05 11:15:00|17619.1|17613.1|17621.6|17615.6|17621.6|17615.6|17617.1|17611.1|65
1628162400000|2021-08-05 11:20:00|17622.1|17616.1|17619.6|17613.6|17623.1|17617.1|17619.1|17613.1|63
1628162700000|2021-08-05 11:25:00|17620.1|17614.1|17621.6|17615.6|17622.6|17616.6|17619.6|17613.6|115
1628163000000|2021-08-05 11:30:00|17622.6|17616.6|17626.6|17620.6|17627.6|17621.6|17622.1|17616.1|141
1628163300000|2021-08-05 11:35:00|17626.1|17620.1|17625.6|17619.6|17628.6|17622.6|17623.6|17617.6|57
1628163600000|2021-08-05 11:40:00|17626.6|17620.6|17625.6|17619.6|17627.6|17621.6|17624.6|17618.6|44
1628163900000|2021-08-05 11:45:00|17625.1|17619.1|17624.6|17618.6|17625.6|17619.6|17623.6|17617.6|23
1628164200000|2021-08-05 11:50:00|17626.1|17620.1|17623.6|17617.6|17626.1|17620.1|17623.6|17617.6|36
1628164500000|2021-08-05 11:55:00|17623.1|17617.1|17623.6|17617.6|17623.6|17617.6|17622.1|17616.1|33
1628164800000|2021-08-05 12:00:00|17623.1|17617.1|17627.6|17621.6|17628.1|17622.1|17623.1|17617.1|103
1628165100000|2021-08-05 12:05:00|17626.6|17620.6|17626.1|17620.1|17626.6|17620.6|17623.6|17617.6|92
1628165400000|2021-08-05 12:10:00|17627.1|17621.1|17630.6|17624.6|17630.6|17624.6|17626.1|17620.1|139
1628165700000|2021-08-05 12:15:00|17630.1|17624.1|17627.6|17621.6|17630.6|17624.6|17627.6|17621.6|59
1628166000000|2021-08-05 12:20:00|17627.1|17621.1|17625.6|17619.6|17628.6|17622.6|17625.6|17619.6|40
1628166300000|2021-08-05 12:25:00|17626.6|17620.6|17627.6|17621.6|17629.6|17623.6|17625.6|17619.6|60
1628166600000|2021-08-05 12:30:00|17627.1|17621.1|17624.1|17618.1|17627.1|17621.1|17621.1|17615.1|63
1628166900000|2021-08-05 12:35:00|17623.6|17617.6|17624.1|17618.1|17624.1|17618.1|17621.6|17615.6|61
1628167200000|2021-08-05 12:40:00|17624.6|17618.6|17617.6|17611.6|17624.6|17618.6|17614.6|17608.6|237
1628167500000|2021-08-05 12:45:00|17617.1|17611.1|17615.6|17609.6|17619.6|17613.6|17615.6|17609.6|113
1628167800000|2021-08-05 12:50:00|17613.6|17607.6|17601.6|17595.6|17614.6|17608.6|17596.1|17590.1|865
1628168100000|2021-08-05 12:55:00|17600.6|17594.6|17600.6|17594.6|17602.6|17596.6|17594.1|17588.1|391
1628168400000|2021-08-05 13:00:00|17601.1|17595.1|17603.6|17597.6|17603.6|17597.6|17599.6|17593.6|178
1628168700000|2021-08-05 13:05:00|17604.1|17598.1|17603.6|17597.6|17604.6|17598.6|17602.6|17596.6|75
1628169000000|2021-08-05 13:10:00|17603.1|17597.1|17598.1|17592.1|17603.6|17597.6|17594.6|17588.6|239
1628169300000|2021-08-05 13:15:00|17598.6|17592.6|17602.6|17596.6|17604.6|17598.6|17595.6|17589.6|194
1628169600000|2021-08-05 13:20:00|17601.6|17595.6|17606.6|17600.6|17608.6|17602.6|17601.6|17595.6|186
1628169900000|2021-08-05 13:25:00|17606.1|17600.1|17610.1|17604.1|17611.6|17605.6|17605.6|17599.6|139
1628170200000|2021-08-05 13:30:00|17610.6|17604.6|17615.6|17609.6|17615.6|17609.6|17606.6|17600.6|582
1628170500000|2021-08-05 13:35:00|17615.1|17609.1|17624.6|17618.6|17626.1|17620.1|17615.1|17609.1|615
1628170800000|2021-08-05 13:40:00|17625.1|17619.1|17628.1|17622.1|17628.6|17622.6|17619.1|17613.1|485
1628171100000|2021-08-05 13:45:00|17628.6|17622.6|17628.6|17622.6|17633.6|17627.6|17625.6|17619.6|710
1628171400000|2021-08-05 13:50:00|17629.6|17623.6|17631.6|17625.6|17634.1|17628.1|17627.6|17621.6|469
1628171700000|2021-08-05 13:55:00|17631.1|17625.1|17633.6|17627.6|17634.6|17628.6|17627.6|17621.6|306
1628172000000|2021-08-05 14:00:00|17634.6|17628.6|17632.1|17626.1|17637.6|17631.6|17630.1|17624.1|386
1628172300000|2021-08-05 14:05:00|17632.6|17626.6|17631.1|17625.1|17632.6|17626.6|17628.6|17622.6|224
1628172600000|2021-08-05 14:10:00|17630.6|17624.6|17630.6|17624.6|17631.6|17625.6|17627.6|17621.6|192
1628172900000|2021-08-05 14:15:00|17631.6|17625.6|17629.6|17623.6|17634.6|17628.6|17625.1|17619.1|283
1628173200000|2021-08-05 14:20:00|17629.1|17623.1|17623.6|17617.6|17629.6|17623.6|17623.6|17617.6|252
1628173500000|2021-08-05 14:25:00|17625.6|17619.6|17623.1|17617.1|17627.6|17621.6|17620.6|17614.6|366
1628173800000|2021-08-05 14:30:00|17623.6|17617.6|17627.6|17621.6|17630.1|17624.1|17623.6|17617.6|186
1628174100000|2021-08-05 14:35:00|17628.1|17622.1|17624.6|17618.6|17629.6|17623.6|17624.6|17618.6|81
1628174400000|2021-08-05 14:40:00|17624.1|17618.1|17628.6|17622.6|17631.1|17625.1|17623.6|17617.6|134
1628174700000|2021-08-05 14:45:00|17629.6|17623.6|17633.6|17627.6|17634.6|17628.6|17627.6|17621.6|167
1628175000000|2021-08-05 14:50:00|17634.1|17628.1|17656.1|17650.1|17659.1|17653.1|17634.1|17628.1|1119
1628175300000|2021-08-05 14:55:00|17656.6|17650.6|17661.6|17655.6|17662.6|17656.6|17656.6|17650.6|573
1628175600000|2021-08-05 15:00:00|17662.1|17656.1|17671.1|17665.1|17675.6|17669.6|17662.1|17656.1|797
1628175900000|2021-08-05 15:05:00|17671.6|17665.6|17668.6|17662.6|17672.6|17666.6|17667.6|17661.6|273
1628176200000|2021-08-05 15:10:00|17669.6|17663.6|17671.6|17665.6|17674.6|17668.6|17669.1|17663.1|241
1628176500000|2021-08-05 15:15:00|17672.1|17666.1|17666.6|17660.6|17674.6|17668.6|17665.6|17659.6|266
1628176800000|2021-08-05 15:20:00|17667.6|17661.6|17665.6|17659.6|17672.1|17666.1|17664.6|17658.6|153
1628177100000|2021-08-05 15:25:00|17666.6|17660.6|17668.6|17662.6|17672.6|17666.6|17666.1|17660.1|179
1628177400000|2021-08-05 15:30:00|17669.1|17663.1|17671.6|17665.6|17673.1|17667.1|17667.6|17661.6|152
1628177700000|2021-08-05 15:35:00|17670.6|17664.6|17666.6|17660.6|17671.1|17665.1|17665.6|17659.6|125
1628178000000|2021-08-05 15:40:00|17666.1|17660.1|17664.1|17658.1|17667.6|17661.6|17660.6|17654.6|260
1628178300000|2021-08-05 15:45:00|17663.6|17657.6|17666.6|17660.6|17667.6|17661.6|17662.6|17656.6|106
1628178600000|2021-08-05 15:50:00|17665.1|17659.1|17667.6|17661.6|17667.6|17661.6|17665.1|17659.1|64
1628178900000|2021-08-05 15:55:00|17668.6|17662.6|17663.1|17657.1|17668.6|17662.6|17658.6|17652.6|147
1628179200000|2021-08-05 16:00:00|17664.1|17658.1|17654.1|17648.1|17666.1|17660.1|17654.1|17648.1|282
1628179500000|2021-08-05 16:05:00|17653.1|17647.1|17659.6|17653.6|17660.6|17654.6|17650.6|17644.6|196
1628179800000|2021-08-05 16:10:00|17660.1|17654.1|17662.6|17656.6|17664.1|17658.1|17660.1|17654.1|109
1628180100000|2021-08-05 16:15:00|17663.6|17657.6|17659.6|17653.6|17663.6|17657.6|17659.6|17653.6|59
1628180400000|2021-08-05 16:20:00|17660.1|17654.1|17659.6|17653.6|17661.6|17655.6|17658.6|17652.6|33
1628180700000|2021-08-05 16:25:00|17659.1|17653.1|17663.1|17657.1|17663.6|17657.6|17658.6|17652.6|63
1628181000000|2021-08-05 16:30:00|17662.6|17656.6|17666.6|17660.6|17668.6|17662.6|17662.6|17656.6|74
1628181300000|2021-08-05 16:35:00|17666.1|17660.1|17660.6|17654.6|17666.1|17660.1|17660.6|17654.6|42
1628181600000|2021-08-05 16:40:00|17661.1|17655.1|17659.6|17653.6|17661.6|17655.6|17659.6|17653.6|23
1628181900000|2021-08-05 16:45:00|17658.6|17652.6|17662.6|17656.6|17662.6|17656.6|17657.6|17651.6|84
1628182200000|2021-08-05 16:50:00|17663.6|17657.6|17662.6|17656.6|17665.1|17659.1|17662.6|17656.6|36
1628182500000|2021-08-05 16:55:00|17661.1|17655.1|17659.1|17653.1|17661.6|17655.6|17658.6|17652.6|22
1628182800000|2021-08-05 17:00:00|17659.6|17653.6|17660.6|17654.6|17663.1|17657.1|17656.6|17650.6|86
1628183100000|2021-08-05 17:05:00|17661.1|17655.1|17659.1|17653.1|17661.1|17655.1|17654.6|17648.6|40
1628183400000|2021-08-05 17:10:00|17659.6|17653.6|17663.6|17657.6|17663.6|17657.6|17658.6|17652.6|41
1628183700000|2021-08-05 17:15:00|17663.1|17657.1|17660.1|17654.1|17663.1|17657.1|17659.6|17653.6|31
1628184000000|2021-08-05 17:20:00|17660.6|17654.6|17662.1|17656.1|17663.6|17657.6|17660.1|17654.1|29
1628184300000|2021-08-05 17:25:00|17662.6|17656.6|17662.6|17656.6|17662.6|17656.6|17661.6|17655.6|11
1628184600000|2021-08-05 17:30:00|17663.1|17657.1|17665.1|17659.1|17665.6|17659.6|17663.1|17657.1|50
1628184900000|2021-08-05 17:35:00|17665.6|17659.6|17663.6|17657.6|17665.6|17659.6|17663.1|17657.1|13
1628185200000|2021-08-05 17:40:00|17663.1|17657.1|17663.6|17657.6|17664.6|17658.6|17663.1|17657.1|21
1628185500000|2021-08-05 17:45:00|17663.1|17657.1|17664.6|17658.6|17664.6|17658.6|17663.1|17657.1|21
1628185800000|2021-08-05 17:50:00|17664.1|17658.1|17684.1|17678.1|17687.6|17681.6|17664.1|17658.1|1060
1628186100000|2021-08-05 17:55:00|17684.6|17678.6|17689.6|17683.6|17689.6|17683.6|17684.6|17678.6|244
1628186400000|2021-08-05 18:00:00|17690.6|17684.6|17693.1|17687.1|17695.6|17689.6|17690.6|17684.6|399
1628186700000|2021-08-05 18:05:00|17692.6|17686.6|17690.6|17684.6|17692.6|17686.6|17688.1|17682.1|75
1628187000000|2021-08-05 18:10:00|17691.6|17685.6|17692.6|17686.6|17697.6|17691.6|17688.6|17682.6|302
1628187300000|2021-08-05 18:15:00|17694.1|17688.1|17695.6|17689.6|17696.1|17690.1|17691.1|17685.1|50
1628187600000|2021-08-05 18:20:00|17695.1|17689.1|17693.1|17687.1|17695.6|17689.6|17692.6|17686.6|64
1628187900000|2021-08-05 18:25:00|17693.6|17687.6|17690.1|17684.1|17693.6|17687.6|17689.1|17683.1|92
1628188200000|2021-08-05 18:30:00|17689.6|17683.6|17691.6|17685.6|17691.6|17685.6|17689.1|17683.1|34
1628188500000|2021-08-05 18:35:00|17693.1|17687.1|17695.1|17689.1|17697.6|17691.6|17693.1|17687.1|58
1628188800000|2021-08-05 18:40:00|17696.1|17690.1|17698.6|17692.6|17704.1|17698.1|17696.1|17690.1|359
1628189100000|2021-08-05 18:45:00|17698.1|17692.1|17695.6|17689.6|17698.6|17692.6|17692.6|17686.6|68
1628189400000|2021-08-05 18:50:00|17696.1|17690.1|17694.1|17688.1|17696.1|17690.1|17692.6|17686.6|28
1628189700000|2021-08-05 18:55:00|17693.6|17687.6|17692.6|17686.6|17695.1|17689.1|17692.6|17686.6|24
1628190000000|2021-08-05 19:00:00|17691.6|17685.6|17696.1|17690.1|17696.6|17690.6|17691.1|17685.1|32
1628190300000|2021-08-05 19:05:00|17695.6|17689.6|17700.6|17694.6|17703.1|17697.1|17695.1|17689.1|67
1628190600000|2021-08-05 19:10:00|17700.1|17694.1|17702.1|17696.1|17702.6|17696.6|17696.1|17690.1|72
1628190900000|2021-08-05 19:15:00|17701.6|17695.6|17693.6|17687.6|17701.6|17695.6|17693.6|17687.6|88
1628191200000|2021-08-05 19:20:00|17693.1|17687.1|17693.6|17687.6|17696.1|17690.1|17690.6|17684.6|47
1628191500000|2021-08-05 19:25:00|17693.1|17687.1|17693.1|17687.1|17696.6|17690.6|17692.6|17686.6|21
1628191800000|2021-08-05 19:30:00|17692.6|17686.6|17697.6|17691.6|17697.6|17691.6|17692.6|17686.6|16
1628192100000|2021-08-05 19:35:00|17698.1|17692.1|17697.6|17691.6|17698.6|17692.6|17695.6|17689.6|32
1628192400000|2021-08-05 19:40:00|17698.1|17692.1|17700.6|17694.6|17700.6|17694.6|17697.6|17691.6|48
1628192700000|2021-08-05 19:45:00|17699.1|17693.1|17696.1|17690.1|17699.1|17693.1|17693.1|17687.1|49
1628193000000|2021-08-05 19:50:00|17696.6|17690.6|17698.1|17692.1|17698.1|17692.1|17693.1|17687.1|46
1628193300000|2021-08-05 19:55:00|17697.6|17691.6|17699.1|17693.1|17699.6|17693.6|17696.1|17690.1|56
1628193600000|2021-08-05 20:00:00|17698.6|17692.6|17697.6|17691.6|17699.6|17693.6|17697.1|17691.1|49
1628193900000|2021-08-05 20:05:00|17697.1|17691.1|17699.1|17693.1|17699.1|17693.1|17697.1|17691.1|28
1628194200000|2021-08-05 20:10:00|17699.6|17693.6|17699.6|17693.6|17700.1|17694.1|17698.1|17692.1|37
1628194500000|2021-08-05 20:15:00|17700.1|17694.1|17701.6|17695.6|17702.6|17696.6|17699.1|17693.1|70
1628194800000|2021-08-05 20:20:00|17701.1|17695.1|17700.1|17694.1|17702.1|17696.1|17699.6|17693.6|37
1628195100000|2021-08-05 20:25:00|17699.6|17693.6|17699.6|17693.6|17699.6|17693.6|17698.1|17692.1|44
1628195400000|2021-08-05 20:30:00|17699.1|17693.1|17700.6|17694.6|17700.6|17694.6|17698.6|17692.6|31
1628195700000|2021-08-05 20:35:00|17700.1|17694.1|17701.1|17695.1|17701.6|17695.6|17699.1|17693.1|48
1628196000000|2021-08-05 20:40:00|17701.6|17695.6|17701.6|17695.6|17702.6|17696.6|17700.6|17694.6|28
1628196300000|2021-08-05 20:45:00|17701.1|17695.1|17701.6|17695.6|17703.6|17697.6|17700.1|17694.1|105
1628196600000|2021-08-05 20:50:00|17702.1|17696.1|17703.1|17697.1|17703.6|17697.6|17700.6|17694.6|76
1628196900000|2021-08-05 20:55:00|17702.6|17696.6|17701.6|17695.6|17702.6|17696.6|17701.6|17695.6|142
1628197200000|2021-08-05 21:00:00|17705.5|17691.5|17705.1|17691.1|17705.5|17691.5|17704.7|17690.7|0
1628197800000|2021-08-05 21:10:00|17705.2|17691.2|17710.3|17696.3|17710.8|17696.8|17705.2|17691.2|0
1628198100000|2021-08-05 21:15:00|17710.7|17696.7|17709.8|17695.8|17710.8|17696.8|17709.8|17695.8|0
1628198400000|2021-08-05 21:20:00|17709.7|17695.7|17710.3|17696.3|17710.3|17696.3|17709.7|17695.7|0
1628198700000|2021-08-05 21:25:00|17710.2|17696.2|17710.3|17696.3|17710.3|17696.3|17710.2|17696.2|0
1628199000000|2021-08-05 21:30:00|17710.5|17696.5|17711.2|17697.2|17712.2|17698.2|17709.5|17695.5|0
1628199300000|2021-08-05 21:35:00|17710.7|17696.7|17710.7|17696.7|17710.7|17696.7|17710.7|17696.7|0
1628199600000|2021-08-05 21:40:00|17710.6|17696.6|17711.2|17697.2|17711.2|17697.2|17710.3|17696.3|0
1628199900000|2021-08-05 21:45:00|17710.3|17696.3|17709.9|17695.9|17710.4|17696.4|17709.1|17695.1|0
1628200200000|2021-08-05 21:50:00|17710|17696|17710.3|17696.3|17710.4|17696.4|17709.4|17695.4|0
1628200500000|2021-08-05 21:55:00|17709.9|17695.9|17710|17696|17710|17696|17709.1|17695.1|0
1628200800000|2021-08-05 22:00:00|17708.6|17694.6|17707.9|17693.9|17709.3|17695.3|17705.8|17691.8|0
1628201100000|2021-08-05 22:05:00|17708.2|17694.2|17706.5|17692.5|17708.5|17694.5|17706.5|17692.5|0
1628201400000|2021-08-05 22:10:00|17706.8|17692.8|17705.1|17691.1|17707.2|17693.2|17705.1|17691.1|0
1628201700000|2021-08-05 22:15:00|17705.4|17691.4|17705.1|17691.1|17706.5|17692.5|17704.4|17690.4|0
1628202000000|2021-08-05 22:20:00|17705.4|17691.4|17705.8|17691.8|17706.5|17692.5|17705.4|17691.4|0
1628202300000|2021-08-05 22:25:00|17706.5|17692.5|17705.8|17691.8|17706.5|17692.5|17705.1|17691.1|0
1628202600000|2021-08-05 22:30:00|17706.1|17692.1|17703.7|17689.7|17706.1|17692.1|17703.7|17689.7|0
1628202900000|2021-08-05 22:35:00|17703|17689|17703|17689|17703.7|17689.7|17702.6|17688.6|0
1628203200000|2021-08-05 22:40:00|17702.6|17688.6|17702.3|17688.3|17703|17689|17701.6|17687.6|0
1628203500000|2021-08-05 22:45:00|17703|17689|17702.3|17688.3|17703.7|17689.7|17702.3|17688.3|0
1628203800000|2021-08-05 22:50:00|17703|17689|17703|17689|17703|17689|17703|17689|0
1628204100000|2021-08-05 22:55:00|17703.3|17689.3|17703|17689|17703.7|17689.7|17702.6|17688.6|0
1628204400000|2021-08-05 23:00:00|17702.6|17688.6|17704.4|17690.4|17704.4|17690.4|17702.6|17688.6|0
1628204700000|2021-08-05 23:05:00|17704|17690|17703|17689|17704.4|17690.4|17703|17689|0
1628205000000|2021-08-05 23:10:00|17702.3|17688.3|17702.3|17688.3|17702.3|17688.3|17701.9|17687.9|0
1628205300000|2021-08-05 23:15:00|17701.9|17687.9|17702.3|17688.3|17702.6|17688.6|17700.9|17686.9|0
1628205600000|2021-08-05 23:20:00|17701.6|17687.6|17701.6|17687.6|17702.3|17688.3|17701.6|17687.6|0
1628205900000|2021-08-05 23:25:00|17700.9|17686.9|17700.6|17686.6|17701.6|17687.6|17700.2|17686.2|0
1628206200000|2021-08-05 23:30:00|17699.9|17685.9|17700.6|17686.6|17700.6|17686.6|17699.9|17685.9|0
1628206500000|2021-08-05 23:35:00|17700.9|17686.9|17699.9|17685.9|17701.3|17687.3|17699.2|17685.2|0
1628206800000|2021-08-05 23:40:00|17700.2|17686.2|17700.6|17686.6|17702|17688|17700.2|17686.2|0
1628207100000|2021-08-05 23:45:00|17700.2|17686.2|17698.5|17684.5|17700.6|17686.6|17698.5|17684.5|0
1628207400000|2021-08-05 23:50:00|17698.1|17684.1|17701.6|17687.6|17702.3|17688.3|17697.8|17683.8|0
1628207700000|2021-08-05 23:55:00|17701.2|17687.2|17701.6|17687.6|17702.3|17688.3|17700.9|17686.9|0
1628208000000|2021-08-06 00:00:00|17700.9|17686.9|17702|17688|17703.3|17689.3|17699.5|17685.5|0
1628208300000|2021-08-06 00:05:00|17702.7|17688.7|17706.2|17692.2|17706.8|17692.8|17702|17688|0
1628208600000|2021-08-06 00:10:00|17706.8|17692.8|17706.8|17692.8|17708.9|17694.9|17706.2|17692.2|0
1628208900000|2021-08-06 00:15:00|17707.2|17693.2|17704.5|17690.5|17708.9|17694.9|17703.6|17689.6|0
1628209200000|2021-08-06 00:20:00|17703.9|17689.9|17706.1|17692.1|17707.5|17693.5|17702.5|17688.5|0
1628209500000|2021-08-06 00:25:00|17705.9|17691.9|17705|17691|17708.9|17694.9|17704.1|17690.1|0
1628209800000|2021-08-06 00:30:00|17704.8|17690.8|17709.4|17695.4|17710.3|17696.3|17704.1|17690.1|0
1628210100000|2021-08-06 00:35:00|17708.9|17694.9|17696.4|17682.4|17710.3|17696.3|17696.4|17682.4|0
1628210400000|2021-08-06 00:40:00|17697.5|17683.5|17697.5|17683.5|17697.8|17683.8|17696.4|17682.4|0
1628210700000|2021-08-06 00:45:00|17692.6|17688.6|17638.6|17634.6|17695.1|17691.1|17633.6|17629.6|5464
1628211000000|2021-08-06 00:50:00|17637.6|17633.6|17631.6|17627.6|17642.1|17638.1|17621.1|17617.1|2333
1628211300000|2021-08-06 00:55:00|17629.6|17625.6|17624.6|17620.6|17631.6|17627.6|17624.6|17620.6|892
1628211600000|2021-08-06 01:00:00|17623.6|17619.6|17543.6|17539.6|17624.6|17620.6|17542.6|17538.6|10386
1628211900000|2021-08-06 01:05:00|17544.1|17540.1|17557.6|17553.6|17579.1|17575.1|17537.1|17533.1|6019
1628212200000|2021-08-06 01:10:00|17558.1|17554.1|17555.1|17551.1|17570.6|17566.6|17544.6|17540.6|3829
1628212500000|2021-08-06 01:15:00|17552.6|17548.6|17557.1|17553.1|17562.1|17558.1|17534.6|17530.6|5174
1628212800000|2021-08-06 01:20:00|17556.1|17552.1|17497.6|17493.6|17557.6|17553.6|17497.1|17493.1|6390
1628213100000|2021-08-06 01:25:00|17497.1|17493.1|17523.1|17519.1|17534.6|17530.6|17490.1|17486.1|4695
1628213400000|2021-08-06 01:30:00|17521.6|17517.6|17527.1|17523.1|17533.6|17529.6|17504.6|17500.6|2946
1628213700000|2021-08-06 01:35:00|17526.6|17522.6|17538.6|17534.6|17564.1|17560.1|17524.6|17520.6|3963
1628214000000|2021-08-06 01:40:00|17537.6|17533.6|17540.1|17536.1|17558.1|17554.1|17532.6|17528.6|1799
1628214300000|2021-08-06 01:45:00|17542.1|17538.1|17518.1|17514.1|17552.6|17548.6|17516.6|17512.6|2345
1628214600000|2021-08-06 01:50:00|17518.6|17514.6|17559.1|17555.1|17563.1|17559.1|17516.6|17512.6|2552
1628214900000|2021-08-06 01:55:00|17556.1|17552.1|17583.6|17579.6|17583.6|17579.6|17546.6|17542.6|3089
1628215200000|2021-08-06 02:00:00|17584.1|17580.1|17576.1|17572.1|17584.6|17580.6|17569.6|17565.6|1844
1628215500000|2021-08-06 02:05:00|17577.6|17573.6|17577.6|17573.6|17592.6|17588.6|17575.6|17571.6|2474
1628215800000|2021-08-06 02:10:00|17576.6|17572.6|17577.6|17573.6|17589.6|17585.6|17570.6|17566.6|1496
1628216100000|2021-08-06 02:15:00|17578.1|17574.1|17564.6|17560.6|17586.6|17582.6|17564.6|17560.6|1475
1628216400000|2021-08-06 02:20:00|17564.1|17560.1|17578.1|17574.1|17579.6|17575.6|17562.1|17558.1|1430
1628216700000|2021-08-06 02:25:00|17577.6|17573.6|17585.6|17581.6|17600.1|17596.1|17574.6|17570.6|1898
1628217000000|2021-08-06 02:30:00|17586.6|17582.6|17584.2|17580.2|17586.6|17582.6|17569.6|17565.6|1090
1628217300000|2021-08-06 02:35:00|17583.7|17579.7|17567.2|17563.2|17591.2|17587.2|17565.7|17561.7|1248
1628217600000|2021-08-06 02:40:00|17566.7|17562.7|17576.2|17572.2|17583.2|17579.2|17561.2|17557.2|1234
1628217900000|2021-08-06 02:45:00|17575.7|17571.7|17572.7|17568.7|17581.7|17577.7|17563.2|17559.2|1016
1628218200000|2021-08-06 02:50:00|17572.2|17568.2|17576.7|17572.7|17578.2|17574.2|17563.7|17559.7|871
1628218500000|2021-08-06 02:55:00|17576.2|17572.2|17577.2|17573.2|17582.7|17578.7|17566.2|17562.2|831
1628218800000|2021-08-06 03:00:00|17577.7|17573.7|17581.7|17577.7|17586.2|17582.2|17574.2|17570.2|844
1628219100000|2021-08-06 03:05:00|17580.7|17576.7|17584.2|17580.2|17587.2|17583.2|17579.2|17575.2|607
1628219400000|2021-08-06 03:10:00|17582.7|17578.7|17605.2|17601.2|17606.2|17602.2|17581.2|17577.2|2666
1628219700000|2021-08-06 03:15:00|17605.7|17601.7|17603.2|17599.2|17609.2|17605.2|17600.2|17596.2|1371
1628220000000|2021-08-06 03:20:00|17604.7|17600.7|17598.2|17594.2|17605.7|17601.7|17591.2|17587.2|1060
1628220300000|2021-08-06 03:25:00|17598.7|17594.7|17594.2|17590.2|17603.2|17599.2|17594.2|17590.2|467
1628220600000|2021-08-06 03:30:00|17595.2|17591.2|17596.2|17592.2|17601.2|17597.2|17591.7|17587.7|546
1628220900000|2021-08-06 03:35:00|17595.2|17591.2|17594.2|17590.2|17598.2|17594.2|17593.2|17589.2|308
1628221200000|2021-08-06 03:40:00|17594.7|17590.7|17584.2|17580.2|17599.7|17595.7|17581.2|17577.2|1063
1628221500000|2021-08-06 03:45:00|17583.7|17579.7|17602.2|17598.2|17605.7|17601.7|17580.7|17576.7|1453
1628221800000|2021-08-06 03:50:00|17603.2|17599.2|17595.2|17591.2|17605.2|17601.2|17595.2|17591.2|457
1628222100000|2021-08-06 03:55:00|17594.7|17590.7|17617.7|17613.7|17622.2|17618.2|17594.7|17590.7|2206
1628222400000|2021-08-06 04:00:00|17618.7|17614.7|17603.2|17599.2|17618.7|17614.7|17600.2|17596.2|829
1628222700000|2021-08-06 04:05:00|17603.7|17599.7|17599.2|17595.2|17605.7|17601.7|17595.2|17591.2|622
1628223000000|2021-08-06 04:10:00|17599.7|17595.7|17606.7|17602.7|17609.2|17605.2|17599.2|17595.2|433
1628223300000|2021-08-06 04:15:00|17606.2|17602.2|17599.2|17595.2|17613.7|17609.7|17598.2|17594.2|632
1628223600000|2021-08-06 04:20:00|17600.7|17596.7|17600.2|17596.2|17607.2|17603.2|17597.7|17593.7|453
1628223900000|2021-08-06 04:25:00|17599.7|17595.7|17605.2|17601.2|17610.2|17606.2|17599.7|17595.7|345
1628224200000|2021-08-06 04:30:00|17604.2|17600.2|17611.7|17607.7|17616.2|17612.2|17604.2|17600.2|608
1628224500000|2021-08-06 04:35:00|17612.2|17608.2|17614.2|17610.2|17617.2|17613.2|17610.2|17606.2|569
1628224800000|2021-08-06 04:40:00|17613.7|17609.7|17606.2|17602.2|17615.7|17611.7|17604.2|17600.2|486
1628225100000|2021-08-06 04:45:00|17607.2|17603.2|17605.2|17601.2|17610.2|17606.2|17603.7|17599.7|485
1628225400000|2021-08-06 04:50:00|17606.7|17602.7|17589.7|17585.7|17606.7|17602.7|17589.7|17585.7|861
1628225700000|2021-08-06 04:55:00|17588.7|17584.7|17602.2|17598.2|17602.2|17598.2|17588.7|17584.7|849
1628226000000|2021-08-06 05:00:00|17602.7|17598.7|17602.2|17598.2|17606.7|17602.7|17594.2|17590.2|730
1628226300000|2021-08-06 05:05:00|17603.2|17599.2|17598.2|17594.2|17609.7|17605.7|17595.2|17591.2|717
1628226600000|2021-08-06 05:10:00|17597.2|17593.2|17599.2|17595.2|17604.2|17600.2|17593.2|17589.2|747
1628226900000|2021-08-06 05:15:00|17599.7|17595.7|17606.2|17602.2|17606.2|17602.2|17594.7|17590.7|650
1628227200000|2021-08-06 05:20:00|17605.7|17601.7|17608.2|17604.2|17608.2|17604.2|17601.2|17597.2|893
1628227500000|2021-08-06 05:25:00|17607.2|17603.2|17596.7|17592.7|17612.2|17608.2|17595.7|17591.7|1647
1628227800000|2021-08-06 05:30:00|17592.8|17588.8|17575.8|17571.8|17594.3|17590.3|17574.8|17570.8|2155
1628228100000|2021-08-06 05:35:00|17576.3|17572.3|17570.3|17566.3|17576.3|17572.3|17564.3|17560.3|1510
1628228400000|2021-08-06 05:40:00|17569.3|17565.3|17567.3|17563.3|17573.3|17569.3|17566.3|17562.3|2020
1628228700000|2021-08-06 05:45:00|17572.8|17558.8|17574.8|17560.8|17576.2|17562.2|17572.8|17558.8|0
1628229000000|2021-08-06 05:50:00|17575.2|17561.2|17578.5|17564.5|17579.4|17565.4|17574.8|17560.8|0
1628229300000|2021-08-06 05:55:00|17578|17564|17578.3|17564.3|17579.7|17565.7|17577.6|17563.6|0
1628229600000|2021-08-06 06:00:00|17577.8|17563.8|17578.8|17564.8|17578.8|17564.8|17571.4|17557.4|0
1628229900000|2021-08-06 06:05:00|17579.8|17565.8|17579.5|17565.5|17580.9|17566.9|17578.1|17564.1|0
1628230200000|2021-08-06 06:10:00|17579.6|17565.6|17580.9|17566.9|17582.3|17568.3|17578.1|17564.1|0
1628230500000|2021-08-06 06:15:00|17581.3|17567.3|17592.1|17578.1|17594.4|17580.4|17580.9|17566.9|0
1628230800000|2021-08-06 06:20:00|17594.1|17580.1|17595.4|17581.4|17595.4|17581.4|17592.2|17578.2|0
1628231100000|2021-08-06 06:25:00|17595.5|17581.5|17592|17578|17595.5|17581.5|17589.2|17575.2|0
1628231400000|2021-08-06 06:30:00|17591.9|17577.9|17595.4|17581.4|17595.8|17581.8|17590.9|17576.9|0
1628231700000|2021-08-06 06:35:00|17595.1|17581.1|17594.4|17580.4|17595.1|17581.1|17592.6|17578.6|0
1628232000000|2021-08-06 06:40:00|17594.5|17580.5|17585.2|17571.2|17594.5|17580.5|17584.6|17570.6|0
1628232300000|2021-08-06 06:45:00|17584.9|17570.9|17586.9|17572.9|17587.6|17573.6|17584.5|17570.5|0
1628232600000|2021-08-06 06:50:00|17586.8|17572.8|17586.1|17572.1|17587.6|17573.6|17584.1|17570.1|0
1628232900000|2021-08-06 06:55:00|17586.2|17572.2|17584.1|17570.1|17586.5|17572.5|17582|17568|0
1628233200000|2021-08-06 07:00:00|17584.4|17570.4|17577.3|17571.3|17585.3|17579.3|17572.8|17566.8|579
1628233500000|2021-08-06 07:05:00|17576.8|17570.8|17574.3|17568.3|17577.3|17571.3|17568.3|17562.3|387
1628233800000|2021-08-06 07:10:00|17573.3|17567.3|17574.3|17568.3|17575.3|17569.3|17567.3|17561.3|186
1628234100000|2021-08-06 07:15:00|17573.3|17567.3|17583.3|17577.3|17584.3|17578.3|17572.3|17566.3|354
1628234400000|2021-08-06 07:20:00|17583.8|17577.8|17583.8|17577.8|17585.3|17579.3|17579.3|17573.3|158
1628234700000|2021-08-06 07:25:00|17583.3|17577.3|17582.3|17576.3|17585.3|17579.3|17579.3|17573.3|113
1628235000000|2021-08-06 07:30:00|17580.8|17574.8|17580.3|17574.3|17587.3|17581.3|17579.8|17573.8|166
1628235300000|2021-08-06 07:35:00|17579.8|17573.8|17577.3|17571.3|17579.8|17573.8|17577.3|17571.3|98
1628235600000|2021-08-06 07:40:00|17576.8|17570.8|17584.3|17578.3|17586.8|17580.8|17573.8|17567.8|367
1628235900000|2021-08-06 07:45:00|17583.8|17577.8|17582.8|17576.8|17585.3|17579.3|17582.3|17576.3|66
1628236200000|2021-08-06 07:50:00|17582.3|17576.3|17585.8|17579.8|17587.3|17581.3|17582.3|17576.3|140
1628236500000|2021-08-06 07:55:00|17585.3|17579.3|17583.8|17577.8|17586.3|17580.3|17583.3|17577.3|80
1628236800000|2021-08-06 08:00:00|17583.3|17577.3|17581.8|17575.8|17583.8|17577.8|17580.3|17574.3|59
1628237100000|2021-08-06 08:05:00|17582.3|17576.3|17578.8|17572.8|17583.3|17577.3|17578.3|17572.3|52
1628237400000|2021-08-06 08:10:00|17579.3|17573.3|17578.3|17572.3|17579.3|17573.3|17573.8|17567.8|176
1628237700000|2021-08-06 08:15:00|17578.8|17572.8|17582.8|17576.8|17584.3|17578.3|17578.8|17572.8|154
1628238000000|2021-08-06 08:20:00|17583.3|17577.3|17582.8|17576.8|17584.3|17578.3|17582.3|17576.3|79
1628238300000|2021-08-06 08:25:00|17583.3|17577.3|17591.3|17585.3|17593.8|17587.8|17582.8|17576.8|407
1628238600000|2021-08-06 08:30:00|17590.8|17584.8|17590.3|17584.3|17593.3|17587.3|17588.8|17582.8|114
1628238900000|2021-08-06 08:35:00|17591.3|17585.3|17592.3|17586.3|17595.3|17589.3|17591.3|17585.3|182
1628239200000|2021-08-06 08:40:00|17593.3|17587.3|17593.3|17587.3|17595.3|17589.3|17593.3|17587.3|90
1628239500000|2021-08-06 08:45:00|17592.3|17586.3|17595.3|17589.3|17595.3|17589.3|17590.8|17584.8|163
1628239800000|2021-08-06 08:50:00|17596.3|17590.3|17596.3|17590.3|17596.8|17590.8|17595.3|17589.3|143
1628240100000|2021-08-06 08:55:00|17596.8|17590.8|17599.3|17593.3|17603.3|17597.3|17596.3|17590.3|523
1628240400000|2021-08-06 09:00:00|17599.8|17593.8|17601.3|17595.3|17601.8|17595.8|17599.8|17593.8|83
1628240700000|2021-08-06 09:05:00|17600.8|17594.8|17596.3|17590.3|17601.3|17595.3|17596.3|17590.3|97
1628241000000|2021-08-06 09:10:00|17597.3|17591.3|17597.8|17591.8|17600.3|17594.3|17597.3|17591.3|86
1628241300000|2021-08-06 09:15:00|17596.8|17590.8|17596.3|17590.3|17597.8|17591.8|17595.3|17589.3|78
1628241600000|2021-08-06 09:20:00|17595.8|17589.8|17597.8|17591.8|17598.8|17592.8|17594.3|17588.3|67
1628241900000|2021-08-06 09:25:00|17598.3|17592.3|17594.3|17588.3|17598.3|17592.3|17594.3|17588.3|51
1628242200000|2021-08-06 09:30:00|17593.8|17587.8|17599.8|17593.8|17601.3|17595.3|17592.8|17586.8|158
1628242500000|2021-08-06 09:35:00|17600.3|17594.3|17597.3|17591.3|17600.8|17594.8|17597.3|17591.3|58
1628242800000|2021-08-06 09:40:00|17597.8|17591.8|17599.3|17593.3|17600.3|17594.3|17597.3|17591.3|36
1628243100000|2021-08-06 09:45:00|17598.8|17592.8|17596.3|17590.3|17598.8|17592.8|17596.3|17590.3|21
1628243400000|2021-08-06 09:50:00|17597.3|17591.3|17597.3|17591.3|17598.3|17592.3|17596.3|17590.3|45
1628243700000|2021-08-06 09:55:00|17595.8|17589.8|17593.8|17587.8|17595.8|17589.8|17593.8|17587.8|38
1628244000000|2021-08-06 10:00:00|17594.3|17588.3|17594.3|17588.3|17595.3|17589.3|17593.3|17587.3|32
1628244300000|2021-08-06 10:05:00|17593.8|17587.8|17592.8|17586.8|17595.3|17589.3|17592.3|17586.3|68
1628244600000|2021-08-06 10:10:00|17592.3|17586.3|17597.3|17591.3|17597.3|17591.3|17592.3|17586.3|49
1628244900000|2021-08-06 10:15:00|17597.8|17591.8|17596.3|17590.3|17597.8|17591.8|17595.8|17589.8|35
1628245200000|2021-08-06 10:20:00|17596.8|17590.8|17596.3|17590.3|17596.8|17590.8|17595.3|17589.3|20
1628245500000|2021-08-06 10:25:00|17595.3|17589.3|17597.3|17591.3|17601.3|17595.3|17595.3|17589.3|73
1628245800000|2021-08-06 10:30:00|17596.3|17590.3|17596.3|17590.3|17596.8|17590.8|17595.8|17589.8|9
1628246100000|2021-08-06 10:35:00|17595.3|17589.3|17596.3|17590.3|17596.3|17590.3|17594.3|17588.3|30
1628246400000|2021-08-06 10:40:00|17595.3|17589.3|17596.3|17590.3|17596.8|17590.8|17595.3|17589.3|34
1628246700000|2021-08-06 10:45:00|17595.8|17589.8|17595.3|17589.3|17597.3|17591.3|17595.3|17589.3|28
1628247000000|2021-08-06 10:50:00|17594.3|17588.3|17595.8|17589.8|17596.8|17590.8|17594.3|17588.3|25
1628247300000|2021-08-06 10:55:00|17595.3|17589.3|17594.8|17588.8|17596.3|17590.3|17594.3|17588.3|19
1628247600000|2021-08-06 11:00:00|17595.3|17589.3|17596.3|17590.3|17596.3|17590.3|17594.8|17588.8|13
1628247900000|2021-08-06 11:05:00|17595.8|17589.8|17602.8|17596.8|17603.3|17597.3|17595.8|17589.8|109
1628248200000|2021-08-06 11:10:00|17603.3|17597.3|17602.3|17596.3|17603.3|17597.3|17602.3|17596.3|64
1628248500000|2021-08-06 11:15:00|17602.8|17596.8|17601.3|17595.3|17603.3|17597.3|17601.3|17595.3|46
1628248800000|2021-08-06 11:20:00|17602.3|17596.3|17601.3|17595.3|17602.3|17596.3|17600.3|17594.3|27
1628249100000|2021-08-06 11:25:00|17600.8|17594.8|17600.3|17594.3|17601.8|17595.8|17600.3|17594.3|11
1628249400000|2021-08-06 11:30:00|17600.8|17594.8|17600.3|17594.3|17601.8|17595.8|17599.3|17593.3|52
1628249700000|2021-08-06 11:35:00|17599.8|17593.8|17598.3|17592.3|17600.3|17594.3|17598.3|17592.3|67
1628250000000|2021-08-06 11:40:00|17597.3|17591.3|17595.8|17589.8|17597.3|17591.3|17595.3|17589.3|56
1628250300000|2021-08-06 11:45:00|17596.3|17590.3|17595.3|17589.3|17597.3|17591.3|17593.3|17587.3|116
1628250600000|2021-08-06 11:50:00|17594.8|17588.8|17593.3|17587.3|17594.8|17588.8|17593.3|17587.3|41
1628250900000|2021-08-06 11:55:00|17592.8|17586.8|17592.3|17586.3|17592.8|17586.8|17591.8|17585.8|85
1628251200000|2021-08-06 12:00:00|17592.8|17586.8|17593.3|17587.3|17593.8|17587.8|17592.3|17586.3|32
1628251500000|2021-08-06 12:05:00|17594.3|17588.3|17596.8|17590.8|17597.3|17591.3|17593.8|17587.8|42
1628251800000|2021-08-06 12:10:00|17599.3|17593.3|17597.8|17591.8|17599.3|17593.3|17597.3|17591.3|40
1628252100000|2021-08-06 12:15:00|17598.3|17592.3|17597.3|17591.3|17598.3|17592.3|17597.3|17591.3|8
1628252400000|2021-08-06 12:20:00|17597.8|17591.8|17594.3|17588.3|17598.3|17592.3|17594.3|17588.3|58
1628252700000|2021-08-06 12:25:00|17594.8|17588.8|17586.3|17580.3|17596.3|17590.3|17586.3|17580.3|267
1628253000000|2021-08-06 12:30:00|17585.8|17579.8|17594.3|17588.3|17605.8|17599.8|17583.3|17577.3|767
1628253300000|2021-08-06 12:35:00|17593.3|17587.3|17591.3|17585.3|17593.3|17587.3|17583.3|17577.3|271
1628253600000|2021-08-06 12:40:00|17590.3|17584.3|17581.8|17575.8|17592.3|17586.3|17580.3|17574.3|280
1628253900000|2021-08-06 12:45:00|17580.8|17574.8|17575.3|17569.3|17581.8|17575.8|17572.3|17566.3|551
1628254200000|2021-08-06 12:50:00|17574.8|17568.8|17572.3|17566.3|17575.3|17569.3|17565.3|17559.3|665
1628254500000|2021-08-06 12:55:00|17571.8|17565.8|17581.3|17575.3|17582.3|17576.3|17571.3|17565.3|318
1628254800000|2021-08-06 13:00:00|17580.8|17574.8|17588.3|17582.3|17588.8|17582.8|17580.3|17574.3|560
1628255100000|2021-08-06 13:05:00|17587.8|17581.8|17588.3|17582.3|17590.3|17584.3|17586.8|17580.8|135
1628255400000|2021-08-06 13:10:00|17588.8|17582.8|17591.3|17585.3|17591.3|17585.3|17586.3|17580.3|87
1628255700000|2021-08-06 13:15:00|17591.8|17585.8|17590.3|17584.3|17593.3|17587.3|17589.8|17583.8|114
1628256000000|2021-08-06 13:20:00|17589.8|17583.8|17595.8|17589.8|17597.3|17591.3|17589.3|17583.3|178
1628256300000|2021-08-06 13:25:00|17596.3|17590.3|17589.3|17583.3|17596.3|17590.3|17589.3|17583.3|151
1628256600000|2021-08-06 13:30:00|17589.8|17583.8|17594.3|17588.3|17599.8|17593.8|17588.3|17582.3|317
1628256900000|2021-08-06 13:35:00|17594.8|17588.8|17590.3|17584.3|17595.3|17589.3|17585.3|17579.3|275
1628257200000|2021-08-06 13:40:00|17592.3|17586.3|17590.8|17584.8|17593.8|17587.8|17587.3|17581.3|183
1628257500000|2021-08-06 13:45:00|17591.3|17585.3|17585.3|17579.3|17592.8|17586.8|17583.3|17577.3|210
1628257800000|2021-08-06 13:50:00|17584.8|17578.8|17580.3|17574.3|17584.8|17578.8|17575.3|17569.3|392
1628258100000|2021-08-06 13:55:00|17578.8|17572.8|17578.8|17572.8|17582.3|17576.3|17576.3|17570.3|185
1628258400000|2021-08-06 14:00:00|17578.3|17572.3|17584.3|17578.3|17584.3|17578.3|17573.3|17567.3|258
1628258700000|2021-08-06 14:05:00|17583.8|17577.8|17581.3|17575.3|17585.3|17579.3|17579.3|17573.3|177
1628259000000|2021-08-06 14:10:00|17581.8|17575.8|17580.8|17574.8|17582.3|17576.3|17578.3|17572.3|122
1628259300000|2021-08-06 14:15:00|17581.3|17575.3|17583.8|17577.8|17587.3|17581.3|17579.3|17573.3|171
1628259600000|2021-08-06 14:20:00|17583.3|17577.3|17581.3|17575.3|17584.3|17578.3|17576.3|17570.3|136
1628259900000|2021-08-06 14:25:00|17582.3|17576.3|17582.3|17576.3|17583.3|17577.3|17578.3|17572.3|65
1628260200000|2021-08-06 14:30:00|17581.8|17575.8|17587.3|17581.3|17588.3|17582.3|17581.3|17575.3|99
1628260500000|2021-08-06 14:35:00|17586.3|17580.3|17584.8|17578.8|17587.3|17581.3|17583.3|17577.3|89
1628260800000|2021-08-06 14:40:00|17584.3|17578.3|17589.8|17583.8|17591.3|17585.3|17584.3|17578.3|276
1628261100000|2021-08-06 14:45:00|17588.8|17582.8|17579.3|17573.3|17589.8|17583.8|17579.3|17573.3|161
1628261400000|2021-08-06 14:50:00|17578.8|17572.8|17581.3|17575.3|17581.8|17575.8|17577.3|17571.3|204
1628261700000|2021-08-06 14:55:00|17581.8|17575.8|17578.8|17572.8|17581.8|17575.8|17574.8|17568.8|192
1628262000000|2021-08-06 15:00:00|17579.3|17573.3|17576.3|17570.3|17582.8|17576.8|17575.3|17569.3|126
1628262300000|2021-08-06 15:05:00|17575.8|17569.8|17574.3|17568.3|17577.3|17571.3|17568.3|17562.3|477
1628262600000|2021-08-06 15:10:00|17575.8|17569.8|17576.3|17570.3|17576.3|17570.3|17571.8|17565.8|98
1628262900000|2021-08-06 15:15:00|17575.3|17569.3|17575.3|17569.3|17576.8|17570.8|17572.3|17566.3|127
1628263200000|2021-08-06 15:20:00|17575.8|17569.8|17580.3|17574.3|17583.3|17577.3|17575.8|17569.8|137
1628263500000|2021-08-06 15:25:00|17579.8|17573.8|17576.3|17570.3|17580.3|17574.3|17574.8|17568.8|84
1628263800000|2021-08-06 15:30:00|17575.8|17569.8|17576.3|17570.3|17579.3|17573.3|17574.3|17568.3|59
1628264100000|2021-08-06 15:35:00|17575.8|17569.8|17572.8|17566.8|17577.3|17571.3|17569.3|17563.3|127
1628264400000|2021-08-06 15:40:00|17573.3|17567.3|17572.3|17566.3|17575.8|17569.8|17572.3|17566.3|62
1628264700000|2021-08-06 15:45:00|17572.8|17566.8|17558.3|17552.3|17572.8|17566.8|17558.3|17552.3|705
1628265000000|2021-08-06 15:50:00|17557.3|17551.3|17560.3|17554.3|17565.3|17559.3|17554.8|17548.8|318
1628265300000|2021-08-06 15:55:00|17559.8|17553.8|17566.8|17560.8|17566.8|17560.8|17559.3|17553.3|188
1628265600000|2021-08-06 16:00:00|17565.8|17559.8|17567.3|17561.3|17567.3|17561.3|17560.3|17554.3|193
1628265900000|2021-08-06 16:05:00|17566.3|17560.3|17564.3|17558.3|17568.3|17562.3|17563.8|17557.8|98
1628266200000|2021-08-06 16:10:00|17564.8|17558.8|17553.8|17547.8|17565.3|17559.3|17545.8|17539.8|534
1628266500000|2021-08-06 16:15:00|17554.3|17548.3|17553.3|17547.3|17558.3|17552.3|17552.8|17546.8|164
1628266800000|2021-08-06 16:20:00|17554.3|17548.3|17553.3|17547.3|17556.3|17550.3|17549.3|17543.3|190
1628267100000|2021-08-06 16:25:00|17553.8|17547.8|17551.3|17545.3|17554.3|17548.3|17540.8|17534.8|318
1628267400000|2021-08-06 16:30:00|17550.8|17544.8|17551.8|17545.8|17555.8|17549.8|17547.3|17541.3|148
1628267700000|2021-08-06 16:35:00|17552.3|17546.3|17546.3|17540.3|17553.8|17547.8|17546.3|17540.3|81
1628268000000|2021-08-06 16:40:00|17544.8|17538.8|17545.8|17539.8|17550.3|17544.3|17544.3|17538.3|118
1628268300000|2021-08-06 16:45:00|17546.3|17540.3|17547.3|17541.3|17548.3|17542.3|17544.3|17538.3|102
1628268600000|2021-08-06 16:50:00|17547.8|17541.8|17548.8|17542.8|17551.3|17545.3|17546.8|17540.8|112
1628268900000|2021-08-06 16:55:00|17548.3|17542.3|17550.3|17544.3|17550.3|17544.3|17547.3|17541.3|94
1628269200000|2021-08-06 17:00:00|17550.8|17544.8|17558.8|17552.8|17558.8|17552.8|17550.8|17544.8|181
1628269500000|2021-08-06 17:05:00|17558.3|17552.3|17556.8|17550.8|17560.3|17554.3|17555.8|17549.8|114
1628269800000|2021-08-06 17:10:00|17557.3|17551.3|17566.3|17560.3|17566.8|17560.8|17556.3|17550.3|156
1628270100000|2021-08-06 17:15:00|17565.8|17559.8|17564.3|17558.3|17567.3|17561.3|17561.3|17555.3|134
1628270400000|2021-08-06 17:20:00|17564.8|17558.8|17560.8|17554.8|17565.3|17559.3|17560.3|17554.3|94
1628270700000|2021-08-06 17:25:00|17561.3|17555.3|17560.8|17554.8|17564.3|17558.3|17560.3|17554.3|46
1628271000000|2021-08-06 17:30:00|17560.3|17554.3|17560.3|17554.3|17560.8|17554.8|17556.8|17550.8|69
1628271300000|2021-08-06 17:35:00|17560.8|17554.8|17560.3|17554.3|17561.3|17555.3|17560.3|17554.3|19
1628271600000|2021-08-06 17:40:00|17559.8|17553.8|17555.8|17549.8|17559.8|17553.8|17554.3|17548.3|81
1628271900000|2021-08-06 17:45:00|17556.3|17550.3|17561.3|17555.3|17562.8|17556.8|17555.3|17549.3|58
1628272200000|2021-08-06 17:50:00|17560.8|17554.8|17562.8|17556.8|17563.3|17557.3|17559.3|17553.3|50
1628272500000|2021-08-06 17:55:00|17562.3|17556.3|17565.3|17559.3|17567.3|17561.3|17561.8|17555.8|93
1628272800000|2021-08-06 18:00:00|17565.8|17559.8|17567.3|17561.3|17567.3|17561.3|17564.8|17558.8|63
1628273100000|2021-08-06 18:05:00|17566.8|17560.8|17578.8|17572.8|17578.8|17572.8|17566.8|17560.8|482
1628273400000|2021-08-06 18:10:00|17579.3|17573.3|17566.3|17560.3|17580.3|17574.3|17565.8|17559.8|209
1628273700000|2021-08-06 18:15:00|17565.8|17559.8|17565.8|17559.8|17566.8|17560.8|17562.3|17556.3|56
1628274000000|2021-08-06 18:20:00|17565.3|17559.3|17563.3|17557.3|17565.3|17559.3|17562.3|17556.3|64
1628274300000|2021-08-06 18:25:00|17563.8|17557.8|17563.3|17557.3|17563.8|17557.8|17561.3|17555.3|19
1628274600000|2021-08-06 18:30:00|17562.8|17556.8|17566.3|17560.3|17568.3|17562.3|17561.8|17555.8|44
1628274900000|2021-08-06 18:35:00|17566.8|17560.8|17569.8|17563.8|17569.8|17563.8|17563.3|17557.3|39
1628275200000|2021-08-06 18:40:00|17570.3|17564.3|17570.8|17564.8|17575.3|17569.3|17568.8|17562.8|89
1628275500000|2021-08-06 18:45:00|17571.8|17565.8|17564.8|17558.8|17573.3|17567.3|17564.8|17558.8|48
1628275800000|2021-08-06 18:50:00|17564.3|17558.3|17560.3|17554.3|17565.8|17559.8|17560.3|17554.3|74
1628276100000|2021-08-06 18:55:00|17559.3|17553.3|17559.3|17553.3|17561.8|17555.8|17555.3|17549.3|105
1628276400000|2021-08-06 19:00:00|17560.8|17554.8|17558.3|17552.3|17561.8|17555.8|17558.3|17552.3|56
1628276700000|2021-08-06 19:05:00|17559.8|17553.8|17565.3|17559.3|17565.3|17559.3|17559.8|17553.8|54
1628277000000|2021-08-06 19:10:00|17564.3|17558.3|17567.3|17561.3|17567.3|17561.3|17563.8|17557.8|36
1628277300000|2021-08-06 19:15:00|17566.8|17560.8|17566.3|17560.3|17567.3|17561.3|17566.3|17560.3|21
1628277600000|2021-08-06 19:20:00|17567.3|17561.3|17568.8|17562.8|17571.8|17565.8|17566.3|17560.3|225
1628277900000|2021-08-06 19:25:00|17569.3|17563.3|17571.3|17565.3|17571.3|17565.3|17566.8|17560.8|52
1628278200000|2021-08-06 19:30:00|17571.8|17565.8|17574.3|17568.3|17574.3|17568.3|17571.3|17565.3|132
1628278500000|2021-08-06 19:35:00|17575.3|17569.3|17571.8|17565.8|17575.3|17569.3|17570.8|17564.8|64
1628278800000|2021-08-06 19:40:00|17571.3|17565.3|17569.3|17563.3|17571.8|17565.8|17568.8|17562.8|29
1628279100000|2021-08-06 19:45:00|17569.8|17563.8|17569.8|17563.8|17571.3|17565.3|17568.3|17562.3|25
1628279400000|2021-08-06 19:50:00|17567.3|17561.3|17570.8|17564.8|17571.3|17565.3|17564.3|17558.3|80
1628279700000|2021-08-06 19:55:00|17571.3|17565.3|17575.3|17569.3|17575.8|17569.8|17570.3|17564.3|153
1628280000000|2021-08-06 20:00:00|17574.8|17568.8|17577.8|17571.8|17579.3|17573.3|17574.8|17568.8|107
1628280300000|2021-08-06 20:05:00|17577.3|17571.3|17575.8|17569.8|17577.3|17571.3|17573.8|17567.8|53
1628280600000|2021-08-06 20:10:00|17576.3|17570.3|17582.3|17576.3|17586.3|17580.3|17576.3|17570.3|264
1628280900000|2021-08-06 20:15:00|17582.8|17576.8|17582.8|17576.8|17583.8|17577.8|17581.8|17575.8|29
1628281200000|2021-08-06 20:20:00|17583.3|17577.3|17579.8|17573.8|17583.3|17577.3|17577.8|17571.8|95
1628281500000|2021-08-06 20:25:00|17581.3|17575.3|17578.8|17572.8|17582.3|17576.3|17577.8|17571.8|24
1628281800000|2021-08-06 20:30:00|17579.3|17573.3|17579.8|17573.8|17581.8|17575.8|17578.8|17572.8|49
1628282100000|2021-08-06 20:35:00|17579.3|17573.3|17577.8|17571.8|17580.8|17574.8|17577.3|17571.3|15
1628282400000|2021-08-06 20:40:00|17577.3|17571.3|17572.8|17566.8|17577.3|17571.3|17571.3|17565.3|89
1628282700000|2021-08-06 20:45:00|17571.3|17565.3|17566.8|17560.8|17578.8|17572.8|17566.8|17560.8|136
1628283000000|2021-08-06 20:50:00|17566.3|17560.3|17568.3|17562.3|17571.3|17565.3|17566.3|17560.3|36
1628283300000|2021-08-06 20:55:00|17568.8|17562.8|17568.3|17562.3|17575.8|17569.8|17566.3|17560.3|150
1628460000000|2021-08-08 22:00:00|17567.7|17553.7|17566.3|17552.3|17567.7|17553.7|17564.9|17550.9|0
1628460300000|2021-08-08 22:05:00|17566.6|17552.6|17563.5|17549.5|17567|17553|17562.2|17548.2|0
1628460600000|2021-08-08 22:10:00|17563.9|17549.9|17559.9|17545.9|17565.6|17551.6|17559.9|17545.9|0
1628460900000|2021-08-08 22:15:00|17560.3|17546.3|17558.3|17544.3|17561.3|17547.3|17557.6|17543.6|0
1628461200000|2021-08-08 22:20:00|17557.9|17543.9|17561.1|17547.1|17561.4|17547.4|17557.6|17543.6|0
1628461500000|2021-08-08 22:25:00|17561.4|17547.4|17558.3|17544.3|17561.4|17547.4|17558.3|17544.3|0
1628461800000|2021-08-08 22:30:00|17558.6|17544.6|17557.3|17543.3|17559|17545|17555.5|17541.5|0
1628462100000|2021-08-08 22:35:00|17556.9|17542.9|17556.2|17542.2|17559|17545|17556.2|17542.2|0
1628462400000|2021-08-08 22:40:00|17556.6|17542.6|17555.5|17541.5|17556.6|17542.6|17554.2|17540.2|0
1628462700000|2021-08-08 22:45:00|17555.9|17541.9|17551.2|17537.2|17556.2|17542.2|17549.8|17535.8|0
1628463000000|2021-08-08 22:50:00|17550.8|17536.8|17550.5|17536.5|17551.9|17537.9|17549.1|17535.1|0
1628463300000|2021-08-08 22:55:00|17551.2|17537.2|17549.6|17535.6|17553.3|17539.3|17546.8|17532.8|0
1628463600000|2021-08-08 23:00:00|17550.3|17536.3|17540.6|17526.6|17550.3|17536.3|17537.2|17523.2|0
1628463900000|2021-08-08 23:05:00|17541|17527|17539.4|17525.4|17542.3|17528.3|17532.4|17518.4|0
1628464200000|2021-08-08 23:10:00|17540.1|17526.1|17539.7|17525.7|17540.8|17526.8|17537.7|17523.7|0
1628464500000|2021-08-08 23:15:00|17540.1|17526.1|17535.3|17521.3|17540.1|17526.1|17533.9|17519.9|0
1628464800000|2021-08-08 23:20:00|17536|17522|17540.1|17526.1|17540.8|17526.8|17535.3|17521.3|0
1628465100000|2021-08-08 23:25:00|17540.4|17526.4|17538.8|17524.8|17540.8|17526.8|17534.7|17520.7|0
1628465400000|2021-08-08 23:30:00|17538.1|17524.1|17534.7|17520.7|17539.5|17525.5|17534.7|17520.7|0
1628465700000|2021-08-08 23:35:00|17534.3|17520.3|17525.3|17511.3|17534.7|17520.7|17524.6|17510.6|0
1628466000000|2021-08-08 23:40:00|17524.6|17510.6|17523.5|17509.5|17527.4|17513.4|17521.9|17507.9|0
1628466300000|2021-08-08 23:45:00|17524.2|17510.2|17524.8|17510.8|17525.5|17511.5|17522.7|17508.7|0
1628466600000|2021-08-08 23:50:00|17524.4|17510.4|17523.4|17509.4|17525.5|17511.5|17522|17508|0
1628466900000|2021-08-08 23:55:00|17523.7|17509.7|17525.5|17511.5|17526.2|17512.2|17523.4|17509.4|0
1628467200000|2021-08-09 00:00:00|17525.1|17511.1|17521.3|17507.3|17525.5|17511.5|17517.9|17503.9|0
1628467500000|2021-08-09 00:05:00|17520.9|17506.9|17522.7|17508.7|17522.7|17508.7|17519.2|17505.2|0
1628467800000|2021-08-09 00:10:00|17522.3|17508.3|17522.7|17508.7|17523.3|17509.3|17520.6|17506.6|0
1628468100000|2021-08-09 00:15:00|17523|17509|17516.3|17502.3|17523.3|17509.3|17511.3|17497.3|0
1628468400000|2021-08-09 00:20:00|17515.8|17501.8|17517.7|17503.7|17520.3|17506.3|17515.8|17501.8|0
1628468700000|2021-08-09 00:25:00|17517.9|17503.9|17517.2|17503.2|17519.1|17505.1|17516.1|17502.1|0
1628469000000|2021-08-09 00:30:00|17517|17503|17519.3|17505.3|17519.3|17505.3|17515.3|17501.3|0
1628469300000|2021-08-09 00:35:00|17519.4|17505.4|17523.8|17509.8|17525.5|17511.5|17519.3|17505.3|0
1628469600000|2021-08-09 00:40:00|17524.1|17510.1|17532.9|17518.9|17533.8|17519.8|17522|17508|0
1628469900000|2021-08-09 00:45:00|17533.5|17519.5|17441.3|17437.3|17566.3|17562.3|17407.8|17403.8|9336
1628470200000|2021-08-09 00:50:00|17442.3|17438.3|17438.8|17434.8|17447.8|17443.8|17425.8|17421.8|3261
1628470500000|2021-08-09 00:55:00|17439.3|17435.3|17461.8|17457.8|17462.3|17458.3|17427.3|17423.3|2245
1628470800000|2021-08-09 01:00:00|17463.3|17459.3|17453.3|17449.3|17466.3|17462.3|17442.8|17438.8|5167
1628471100000|2021-08-09 01:05:00|17452.8|17448.8|17376.3|17372.3|17457.3|17453.3|17374.8|17370.8|8845
1628471400000|2021-08-09 01:10:00|17377.3|17373.3|17372.8|17368.8|17406.8|17402.8|17371.8|17367.8|5483
1628471700000|2021-08-09 01:15:00|17373.8|17369.8|17393.3|17389.3|17401.8|17397.8|17364.3|17360.3|4725
1628472000000|2021-08-09 01:20:00|17392.8|17388.8|17387.8|17383.8|17402.3|17398.3|17367.8|17363.8|3804
1628472300000|2021-08-09 01:25:00|17386.8|17382.8|17406.3|17402.3|17406.3|17402.3|17373.3|17369.3|2686
1628472600000|2021-08-09 01:30:00|17404.8|17400.8|17438.3|17434.3|17449.3|17445.3|17399.3|17395.3|5086
1628472900000|2021-08-09 01:35:00|17438.8|17434.8|17444.3|17440.3|17447.3|17443.3|17423.8|17419.8|2775
1628473200000|2021-08-09 01:40:00|17444.8|17440.8|17475.8|17471.8|17476.3|17472.3|17435.3|17431.3|4908
1628473500000|2021-08-09 01:45:00|17476.8|17472.8|17478.8|17474.8|17481.8|17477.8|17468.3|17464.3|2552
1628473800000|2021-08-09 01:50:00|17479.3|17475.3|17468.8|17464.8|17485.3|17481.3|17467.3|17463.3|1967
1628474100000|2021-08-09 01:55:00|17467.3|17463.3|17476.8|17472.8|17479.8|17475.8|17465.3|17461.3|1901
1628474400000|2021-08-09 02:00:00|17478.3|17474.3|17505.8|17501.8|17513.3|17509.3|17470.3|17466.3|3648
1628474700000|2021-08-09 02:05:00|17506.3|17502.3|17512.3|17508.3|17512.3|17508.3|17497.3|17493.3|1537
1628475000000|2021-08-09 02:10:00|17511.3|17507.3|17508.8|17504.8|17512.3|17508.3|17499.3|17495.3|1454
1628475300000|2021-08-09 02:15:00|17509.3|17505.3|17515.8|17511.8|17523.8|17519.8|17502.3|17498.3|2043
1628475600000|2021-08-09 02:20:00|17515.3|17511.3|17494.3|17490.3|17520.8|17516.8|17487.8|17483.8|2196
1628475900000|2021-08-09 02:25:00|17495.3|17491.3|17491.3|17487.3|17499.8|17495.8|17485.3|17481.3|1276
1628476200000|2021-08-09 02:30:00|17492.3|17488.3|17496.3|17492.3|17500.3|17496.3|17478.3|17474.3|1410
1628476500000|2021-08-09 02:35:00|17495.8|17491.8|17507.8|17503.8|17510.3|17506.3|17489.8|17485.8|1198
1628476800000|2021-08-09 02:40:00|17509.3|17505.3|17518.3|17514.3|17518.3|17514.3|17502.8|17498.8|1213
1628477100000|2021-08-09 02:45:00|17517.3|17513.3|17533.3|17529.3|17533.3|17529.3|17515.3|17511.3|2098
1628477400000|2021-08-09 02:50:00|17533.8|17529.8|17537.8|17533.8|17544.3|17540.3|17533.8|17529.8|1944
1628477700000|2021-08-09 02:55:00|17538.3|17534.3|17530.3|17526.3|17540.8|17536.8|17527.3|17523.3|918
1628478000000|2021-08-09 03:00:00|17532.3|17528.3|17538.3|17534.3|17538.3|17534.3|17525.3|17521.3|1005
1628478300000|2021-08-09 03:05:00|17537.8|17533.8|17551.8|17547.8|17557.3|17553.3|17537.8|17533.8|1660
1628478600000|2021-08-09 03:10:00|17553.3|17549.3|17574|17570|17576.3|17572.3|17551.3|17547.3|2740
1628478900000|2021-08-09 03:15:00|17574.5|17570.5|17557|17553|17576.5|17572.5|17555.5|17551.5|1226
1628479200000|2021-08-09 03:20:00|17557.5|17553.5|17557|17553|17566|17562|17548.5|17544.5|981
1628479500000|2021-08-09 03:25:00|17556|17552|17552.5|17548.5|17558|17554|17545|17541|755
1628479800000|2021-08-09 03:30:00|17552|17548|17551.5|17547.5|17553.5|17549.5|17541.5|17537.5|857
1628480100000|2021-08-09 03:35:00|17551|17547|17548.5|17544.5|17554.5|17550.5|17541.5|17537.5|504
1628480400000|2021-08-09 03:40:00|17546.5|17542.5|17546|17542|17552.5|17548.5|17544|17540|384
1628480700000|2021-08-09 03:45:00|17546.5|17542.5|17547|17543|17551.5|17547.5|17540.5|17536.5|601
1628481000000|2021-08-09 03:50:00|17547.5|17543.5|17527|17523|17549|17545|17526.5|17522.5|1282
1628481300000|2021-08-09 03:55:00|17526.5|17522.5|17517.5|17513.5|17527|17523|17513|17509|1546
1628481600000|2021-08-09 04:00:00|17516.5|17512.5|17522.5|17518.5|17533.5|17529.5|17516|17512|1205
1628481900000|2021-08-09 04:05:00|17523.5|17519.5|17515.5|17511.5|17528|17524|17508.5|17504.5|1133
1628482200000|2021-08-09 04:10:00|17515|17511|17517|17513|17521|17517|17507.5|17503.5|1043
1628482500000|2021-08-09 04:15:00|17517.5|17513.5|17527|17523|17528.5|17524.5|17514.5|17510.5|861
1628482800000|2021-08-09 04:20:00|17526.5|17522.5|17517|17513|17526.5|17522.5|17512.5|17508.5|601
1628483100000|2021-08-09 04:25:00|17517.5|17513.5|17495|17491|17519|17515|17494.5|17490.5|1432
1628483400000|2021-08-09 04:30:00|17494.5|17490.5|17504.5|17500.5|17505.5|17501.5|17487.5|17483.5|1286
1628483700000|2021-08-09 04:35:00|17505|17501|17538.5|17534.5|17539.5|17535.5|17500.5|17496.5|1760
1628484000000|2021-08-09 04:40:00|17537.5|17533.5|17546.5|17542.5|17550|17546|17536.5|17532.5|1381
1628484300000|2021-08-09 04:45:00|17547.5|17543.5|17536|17532|17548|17544|17534.5|17530.5|832
1628484600000|2021-08-09 04:50:00|17538|17534|17533.5|17529.5|17546.5|17542.5|17530.5|17526.5|640
1628484900000|2021-08-09 04:55:00|17536|17532|17535.5|17531.5|17543.5|17539.5|17533.5|17529.5|456
1628485200000|2021-08-09 05:00:00|17536.5|17532.5|17534.5|17530.5|17537|17533|17523|17519|787
1628485500000|2021-08-09 05:05:00|17535|17531|17520|17516|17535|17531|17514.5|17510.5|927
1628485800000|2021-08-09 05:10:00|17520.5|17516.5|17513|17509|17524|17520|17508|17504|1060
1628486100000|2021-08-09 05:15:00|17514.5|17510.5|17518.5|17514.5|17520|17516|17501.5|17497.5|1431
1628486400000|2021-08-09 05:20:00|17517|17513|17515.5|17511.5|17525.5|17521.5|17509|17505|1145
1628486700000|2021-08-09 05:25:00|17515|17511|17538|17534|17539.5|17535.5|17506.5|17502.5|2376
1628487000000|2021-08-09 05:30:00|17529.3|17525.3|17525.3|17521.3|17538.8|17534.8|17524.3|17520.3|1576
1628487300000|2021-08-09 05:35:00|17524.8|17520.8|17520.3|17516.3|17527.8|17523.8|17519.3|17515.3|859
1628487600000|2021-08-09 05:40:00|17520.8|17516.8|17529.3|17525.3|17534.3|17530.3|17518.8|17514.8|2463
1628487900000|2021-08-09 05:45:00|17537.8|17523.8|17537.1|17523.1|17538.2|17524.2|17533.9|17519.9|1
1628488200000|2021-08-09 05:50:00|17536|17522|17536.7|17522.7|17537.2|17523.2|17534.3|17520.3|0
1628488500000|2021-08-09 05:55:00|17536.4|17522.4|17529.8|17515.8|17536.4|17522.4|17529.6|17515.6|0
1628488800000|2021-08-09 06:00:00|17527.7|17513.7|17528.2|17514.2|17528.9|17514.9|17521.8|17507.8|0
1628489100000|2021-08-09 06:05:00|17528|17514|17531|17517|17534.1|17520.1|17525.9|17511.9|0
1628489400000|2021-08-09 06:10:00|17530.6|17516.6|17526.1|17512.1|17530.6|17516.6|17524|17510|0
1628489700000|2021-08-09 06:15:00|17526|17512|17526.7|17512.7|17528|17514|17522.8|17508.8|0
1628490000000|2021-08-09 06:20:00|17526.8|17512.8|17525.3|17511.3|17531.1|17517.1|17525.1|17511.1|0
1628490300000|2021-08-09 06:25:00|17525.1|17511.1|17523.6|17509.6|17526|17512|17520.8|17506.8|0
1628490600000|2021-08-09 06:30:00|17523.8|17509.8|17530.3|17516.3|17530.3|17516.3|17523.7|17509.7|0
1628490900000|2021-08-09 06:35:00|17530.4|17516.4|17530.8|17516.8|17530.8|17516.8|17526.9|17512.9|0
1628491200000|2021-08-09 06:40:00|17530.7|17516.7|17526|17512|17530.8|17516.8|17525.5|17511.5|0
1628491500000|2021-08-09 06:45:00|17525.8|17511.8|17523.6|17509.6|17526|17512|17517.8|17503.8|0
1628491800000|2021-08-09 06:50:00|17527.7|17513.7|17534.7|17520.7|17534.7|17520.7|17527.1|17513.1|0
1628492100000|2021-08-09 06:55:00|17534.9|17520.9|17534.2|17520.2|17535.4|17521.4|17530.9|17516.9|0
1628492400000|2021-08-09 07:00:00|17530.3|17524.3|17538.8|17532.8|17544.8|17538.8|17528.8|17522.8|842
1628492700000|2021-08-09 07:05:00|17539.3|17533.3|17543.8|17537.8|17547.3|17541.3|17534.8|17528.8|377
1628493000000|2021-08-09 07:10:00|17543.3|17537.3|17533.8|17527.8|17546.3|17540.3|17532.3|17526.3|304
1628493300000|2021-08-09 07:15:00|17534.3|17528.3|17533.3|17527.3|17536.8|17530.8|17531.8|17525.8|107
1628493600000|2021-08-09 07:20:00|17532.8|17526.8|17532.8|17526.8|17537.3|17531.3|17531.3|17525.3|124
1628493900000|2021-08-09 07:25:00|17532.3|17526.3|17535.3|17529.3|17535.8|17529.8|17531.3|17525.3|91
1628494200000|2021-08-09 07:30:00|17534.8|17528.8|17535.8|17529.8|17541.8|17535.8|17533.3|17527.3|187
1628494500000|2021-08-09 07:35:00|17536.3|17530.3|17530.3|17524.3|17536.3|17530.3|17528.3|17522.3|137
1628494800000|2021-08-09 07:40:00|17530.8|17524.8|17524.3|17518.3|17531.3|17525.3|17522.3|17516.3|284
1628495100000|2021-08-09 07:45:00|17525.8|17519.8|17524.3|17518.3|17529.3|17523.3|17524.3|17518.3|93
1628495400000|2021-08-09 07:50:00|17523.8|17517.8|17529.3|17523.3|17531.3|17525.3|17523.3|17517.3|104
1628495700000|2021-08-09 07:55:00|17528.8|17522.8|17528.3|17522.3|17531.8|17525.8|17527.8|17521.8|44
1628496000000|2021-08-09 08:00:00|17529.3|17523.3|17527.3|17521.3|17530.8|17524.8|17522.3|17516.3|133
1628496300000|2021-08-09 08:05:00|17526.3|17520.3|17522.8|17516.8|17528.3|17522.3|17521.3|17515.3|65
1628496600000|2021-08-09 08:10:00|17522.3|17516.3|17531.8|17525.8|17531.8|17525.8|17519.3|17513.3|218
1628496900000|2021-08-09 08:15:00|17531.3|17525.3|17534.8|17528.8|17535.8|17529.8|17531.3|17525.3|163
1628497200000|2021-08-09 08:20:00|17534.3|17528.3|17530.8|17524.8|17534.8|17528.8|17530.3|17524.3|64
1628497500000|2021-08-09 08:25:00|17530.3|17524.3|17531.3|17525.3|17532.3|17526.3|17530.3|17524.3|15
1628497800000|2021-08-09 08:30:00|17531.8|17525.8|17530.8|17524.8|17533.8|17527.8|17527.8|17521.8|43
1628498100000|2021-08-09 08:35:00|17531.8|17525.8|17534.8|17528.8|17536.3|17530.3|17531.8|17525.8|92
1628498400000|2021-08-09 08:40:00|17534.3|17528.3|17537.8|17531.8|17539.3|17533.3|17533.3|17527.3|100
1628498700000|2021-08-09 08:45:00|17538.3|17532.3|17537.3|17531.3|17541.8|17535.8|17535.3|17529.3|161
1628499000000|2021-08-09 08:50:00|17536.8|17530.8|17537.3|17531.3|17538.3|17532.3|17536.3|17530.3|42
1628499300000|2021-08-09 08:55:00|17536.3|17530.3|17539.3|17533.3|17539.3|17533.3|17535.3|17529.3|64
1628499600000|2021-08-09 09:00:00|17538.8|17532.8|17533.8|17527.8|17538.8|17532.8|17532.3|17526.3|55
1628499900000|2021-08-09 09:05:00|17533.3|17527.3|17533.3|17527.3|17534.3|17528.3|17533.3|17527.3|10
1628500200000|2021-08-09 09:10:00|17532.3|17526.3|17530.8|17524.8|17533.3|17527.3|17530.3|17524.3|39
1628500500000|2021-08-09 09:15:00|17531.3|17525.3|17530.3|17524.3|17533.3|17527.3|17530.3|17524.3|17
1628500800000|2021-08-09 09:20:00|17530.8|17524.8|17531.3|17525.3|17531.3|17525.3|17527.8|17521.8|65
1628501100000|2021-08-09 09:25:00|17530.8|17524.8|17530.3|17524.3|17533.3|17527.3|17529.3|17523.3|62
1628501400000|2021-08-09 09:30:00|17530.8|17524.8|17529.8|17523.8|17533.3|17527.3|17529.8|17523.8|47
1628501700000|2021-08-09 09:35:00|17530.3|17524.3|17532.3|17526.3|17534.3|17528.3|17529.3|17523.3|83
1628502000000|2021-08-09 09:40:00|17531.3|17525.3|17530.3|17524.3|17531.3|17525.3|17529.3|17523.3|36
1628502300000|2021-08-09 09:45:00|17529.8|17523.8|17527.8|17521.8|17530.3|17524.3|17525.8|17519.8|118
1628502600000|2021-08-09 09:50:00|17528.3|17522.3|17531.8|17525.8|17532.3|17526.3|17528.3|17522.3|72
1628502900000|2021-08-09 09:55:00|17532.3|17526.3|17534.3|17528.3|17535.3|17529.3|17532.3|17526.3|101
1628503200000|2021-08-09 10:00:00|17534.8|17528.8|17543.3|17537.3|17543.3|17537.3|17534.3|17528.3|237
1628503500000|2021-08-09 10:05:00|17543.8|17537.8|17540.8|17534.8|17543.8|17537.8|17540.8|17534.8|108
1628503800000|2021-08-09 10:10:00|17541.3|17535.3|17541.3|17535.3|17542.3|17536.3|17540.8|17534.8|49
1628504100000|2021-08-09 10:15:00|17541.8|17535.8|17537.3|17531.3|17542.3|17536.3|17537.3|17531.3|62
1628504400000|2021-08-09 10:20:00|17537.8|17531.8|17536.8|17530.8|17541.3|17535.3|17536.8|17530.8|46
1628504700000|2021-08-09 10:25:00|17537.3|17531.3|17534.3|17528.3|17538.3|17532.3|17534.3|17528.3|49
1628505000000|2021-08-09 10:30:00|17533.8|17527.8|17537.3|17531.3|17538.3|17532.3|17533.3|17527.3|34
1628505300000|2021-08-09 10:35:00|17536.8|17530.8|17533.8|17527.8|17536.8|17530.8|17533.3|17527.3|38
1628505600000|2021-08-09 10:40:00|17534.3|17528.3|17534.3|17528.3|17535.3|17529.3|17534.3|17528.3|19
1628505900000|2021-08-09 10:45:00|17534.8|17528.8|17537.3|17531.3|17537.3|17531.3|17534.8|17528.8|33
1628506200000|2021-08-09 10:50:00|17537.8|17531.8|17538.3|17532.3|17539.3|17533.3|17537.8|17531.8|25
1628506500000|2021-08-09 10:55:00|17537.8|17531.8|17534.3|17528.3|17537.8|17531.8|17534.3|17528.3|17
1628506800000|2021-08-09 11:00:00|17533.3|17527.3|17534.3|17528.3|17535.3|17529.3|17532.3|17526.3|51
1628507100000|2021-08-09 11:05:00|17533.8|17527.8|17535.3|17529.3|17536.8|17530.8|17533.8|17527.8|31
1628507400000|2021-08-09 11:10:00|17536.3|17530.3|17536.8|17530.8|17538.8|17532.8|17535.8|17529.8|40
1628507700000|2021-08-09 11:15:00|17536.3|17530.3|17535.3|17529.3|17536.8|17530.8|17535.3|17529.3|10
1628508000000|2021-08-09 11:20:00|17535.8|17529.8|17540.3|17534.3|17540.3|17534.3|17535.3|17529.3|135
1628508300000|2021-08-09 11:25:00|17539.8|17533.8|17538.3|17532.3|17539.8|17533.8|17537.8|17531.8|39
1628508600000|2021-08-09 11:30:00|17538.8|17532.8|17537.3|17531.3|17540.3|17534.3|17537.3|17531.3|30
1628508900000|2021-08-09 11:35:00|17537.8|17531.8|17538.8|17532.8|17539.3|17533.3|17537.8|17531.8|26
1628509200000|2021-08-09 11:40:00|17539.3|17533.3|17539.3|17533.3|17542.3|17536.3|17539.3|17533.3|92
1628509500000|2021-08-09 11:45:00|17538.8|17532.8|17539.3|17533.3|17540.8|17534.8|17538.3|17532.3|56
1628509800000|2021-08-09 11:50:00|17538.8|17532.8|17536.8|17530.8|17538.8|17532.8|17536.3|17530.3|26
1628510100000|2021-08-09 11:55:00|17537.3|17531.3|17538.8|17532.8|17538.8|17532.8|17536.8|17530.8|52
1628510400000|2021-08-09 12:00:00|17538.3|17532.3|17534.3|17528.3|17539.3|17533.3|17534.3|17528.3|111
1628510700000|2021-08-09 12:05:00|17533.3|17527.3|17531.3|17525.3|17535.3|17529.3|17531.3|17525.3|134
1628511000000|2021-08-09 12:10:00|17530.3|17524.3|17530.3|17524.3|17531.8|17525.8|17529.3|17523.3|147
1628511300000|2021-08-09 12:15:00|17529.8|17523.8|17528.3|17522.3|17530.3|17524.3|17528.3|17522.3|90
1628511600000|2021-08-09 12:20:00|17529.3|17523.3|17523.8|17517.8|17530.3|17524.3|17523.3|17517.3|129
1628511900000|2021-08-09 12:25:00|17524.3|17518.3|17526.3|17520.3|17526.8|17520.8|17523.3|17517.3|113
1628512200000|2021-08-09 12:30:00|17524.3|17518.3|17525.3|17519.3|17527.3|17521.3|17523.8|17517.8|69
1628512500000|2021-08-09 12:35:00|17524.3|17518.3|17524.3|17518.3|17525.8|17519.8|17523.3|17517.3|78
1628512800000|2021-08-09 12:40:00|17523.8|17517.8|17530.8|17524.8|17530.8|17524.8|17523.8|17517.8|58
1628513100000|2021-08-09 12:45:00|17531.8|17525.8|17531.8|17525.8|17533.3|17527.3|17530.8|17524.8|60
1628513400000|2021-08-09 12:50:00|17531.3|17525.3|17533.8|17527.8|17536.3|17530.3|17531.3|17525.3|93
1628513700000|2021-08-09 12:55:00|17533.3|17527.3|17534.3|17528.3|17535.3|17529.3|17533.3|17527.3|50
1628514000000|2021-08-09 13:00:00|17533.8|17527.8|17536.3|17530.3|17539.3|17533.3|17532.8|17526.8|179
1628514300000|2021-08-09 13:05:00|17535.8|17529.8|17535.8|17529.8|17536.3|17530.3|17533.3|17527.3|41
1628514600000|2021-08-09 13:10:00|17535.3|17529.3|17534.3|17528.3|17535.3|17529.3|17532.3|17526.3|65
1628514900000|2021-08-09 13:15:00|17534.8|17528.8|17538.3|17532.3|17539.3|17533.3|17534.8|17528.8|107
1628515200000|2021-08-09 13:20:00|17538.8|17532.8|17539.3|17533.3|17539.3|17533.3|17537.3|17531.3|49
1628515500000|2021-08-09 13:25:00|17540.3|17534.3|17549.3|17543.3|17551.8|17545.8|17540.3|17534.3|599
1628515800000|2021-08-09 13:30:00|17552.3|17546.3|17541.8|17535.8|17556.8|17550.8|17540.8|17534.8|640
1628516100000|2021-08-09 13:35:00|17540.8|17534.8|17531.3|17525.3|17540.8|17534.8|17530.3|17524.3|540
1628516400000|2021-08-09 13:40:00|17530.3|17524.3|17538.3|17532.3|17538.8|17532.8|17530.3|17524.3|274
1628516700000|2021-08-09 13:45:00|17538.8|17532.8|17541.8|17535.8|17544.3|17538.3|17537.3|17531.3|273
1628517000000|2021-08-09 13:50:00|17542.3|17536.3|17541.8|17535.8|17544.3|17538.3|17538.3|17532.3|244
1628517300000|2021-08-09 13:55:00|17542.3|17536.3|17549.3|17543.3|17553.3|17547.3|17541.3|17535.3|374
1628517600000|2021-08-09 14:00:00|17548.8|17542.8|17544.3|17538.3|17554.3|17548.3|17544.3|17538.3|200
1628517900000|2021-08-09 14:05:00|17547.3|17541.3|17547.8|17541.8|17552.8|17546.8|17545.3|17539.3|190
1628518200000|2021-08-09 14:10:00|17547.3|17541.3|17549.3|17543.3|17556.3|17550.3|17547.3|17541.3|250
1628518500000|2021-08-09 14:15:00|17548.3|17542.3|17548.8|17542.8|17549.3|17543.3|17545.3|17539.3|123
1628518800000|2021-08-09 14:20:00|17549.3|17543.3|17550.8|17544.8|17553.8|17547.8|17548.3|17542.3|110
1628519100000|2021-08-09 14:25:00|17550.3|17544.3|17564.3|17558.3|17565.3|17559.3|17550.3|17544.3|625
1628519400000|2021-08-09 14:30:00|17565.3|17559.3|17573.8|17567.8|17576.3|17570.3|17565.3|17559.3|1271
1628519700000|2021-08-09 14:35:00|17573.3|17567.3|17575.3|17569.3|17581.3|17575.3|17573.3|17567.3|574
1628520000000|2021-08-09 14:40:00|17575.8|17569.8|17575.3|17569.3|17579.3|17573.3|17575.3|17569.3|161
1628520300000|2021-08-09 14:45:00|17574.3|17568.3|17573.3|17567.3|17577.8|17571.8|17573.3|17567.3|223
1628520600000|2021-08-09 14:50:00|17572.3|17566.3|17576.3|17570.3|17577.3|17571.3|17572.3|17566.3|155
1628520900000|2021-08-09 14:55:00|17576.8|17570.8|17571.8|17565.8|17579.3|17573.3|17569.3|17563.3|253
1628521200000|2021-08-09 15:00:00|17572.3|17566.3|17572.8|17566.8|17577.3|17571.3|17569.8|17563.8|162
1628521500000|2021-08-09 15:05:00|17572.3|17566.3|17570.8|17564.8|17573.3|17567.3|17568.8|17562.8|125
1628521800000|2021-08-09 15:10:00|17571.3|17565.3|17569.3|17563.3|17571.3|17565.3|17564.8|17558.8|167
1628522100000|2021-08-09 15:15:00|17567.8|17561.8|17571.3|17565.3|17572.8|17566.8|17567.3|17561.3|73
1628522400000|2021-08-09 15:20:00|17570.3|17564.3|17568.8|17562.8|17573.3|17567.3|17568.3|17562.3|50
1628522700000|2021-08-09 15:25:00|17569.3|17563.3|17577.3|17571.3|17578.3|17572.3|17568.3|17562.3|107
1628523000000|2021-08-09 15:30:00|17577.8|17571.8|17573.3|17567.3|17579.8|17573.8|17571.3|17565.3|146
1628523300000|2021-08-09 15:35:00|17572.8|17566.8|17570.8|17564.8|17574.3|17568.3|17570.3|17564.3|76
1628523600000|2021-08-09 15:40:00|17571.3|17565.3|17573.3|17567.3|17573.3|17567.3|17570.3|17564.3|40
1628523900000|2021-08-09 15:45:00|17572.8|17566.8|17574.8|17568.8|17577.3|17571.3|17571.8|17565.8|54
1628524200000|2021-08-09 15:50:00|17574.3|17568.3|17578.3|17572.3|17578.3|17572.3|17574.3|17568.3|56
1628524500000|2021-08-09 15:55:00|17578.8|17572.8|17587.3|17581.3|17587.3|17581.3|17576.8|17570.8|419
1628524800000|2021-08-09 16:00:00|17586.8|17580.8|17585.8|17579.8|17590.8|17584.8|17585.3|17579.3|499
1628525100000|2021-08-09 16:05:00|17586.3|17580.3|17584.3|17578.3|17587.3|17581.3|17584.3|17578.3|108
1628525400000|2021-08-09 16:10:00|17583.3|17577.3|17581.3|17575.3|17584.3|17578.3|17580.3|17574.3|50
1628525700000|2021-08-09 16:15:00|17581.8|17575.8|17578.3|17572.3|17582.3|17576.3|17578.3|17572.3|57
1628526000000|2021-08-09 16:20:00|17578.8|17572.8|17577.3|17571.3|17579.8|17573.8|17576.3|17570.3|64
1628526300000|2021-08-09 16:25:00|17577.8|17571.8|17576.8|17570.8|17578.3|17572.3|17576.3|17570.3|42
1628526600000|2021-08-09 16:30:00|17577.3|17571.3|17574.3|17568.3|17579.3|17573.3|17574.3|17568.3|67
1628526900000|2021-08-09 16:35:00|17574.8|17568.8|17572.3|17566.3|17576.3|17570.3|17571.3|17565.3|103
1628527200000|2021-08-09 16:40:00|17571.8|17565.8|17570.3|17564.3|17572.3|17566.3|17568.3|17562.3|71
1628527500000|2021-08-09 16:45:00|17569.8|17563.8|17570.8|17564.8|17572.8|17566.8|17569.8|17563.8|84
1628527800000|2021-08-09 16:50:00|17570.3|17564.3|17571.3|17565.3|17572.3|17566.3|17570.3|17564.3|40
1628528100000|2021-08-09 16:55:00|17571.8|17565.8|17566.8|17560.8|17572.3|17566.3|17561.8|17555.8|181
1628528400000|2021-08-09 17:00:00|17564.8|17558.8|17559.3|17553.3|17564.8|17558.8|17555.3|17549.3|347
1628528700000|2021-08-09 17:05:00|17559.8|17553.8|17561.3|17555.3|17561.3|17555.3|17558.3|17552.3|55
1628529000000|2021-08-09 17:10:00|17562.3|17556.3|17562.3|17556.3|17564.3|17558.3|17562.3|17556.3|52
1628529300000|2021-08-09 17:15:00|17561.3|17555.3|17560.8|17554.8|17562.3|17556.3|17560.3|17554.3|33
1628529600000|2021-08-09 17:20:00|17561.3|17555.3|17560.3|17554.3|17561.3|17555.3|17557.8|17551.8|39
1628529900000|2021-08-09 17:25:00|17561.3|17555.3|17556.3|17550.3|17561.3|17555.3|17556.3|17550.3|92
1628530200000|2021-08-09 17:30:00|17555.8|17549.8|17560.3|17554.3|17561.3|17555.3|17555.8|17549.8|81
1628530500000|2021-08-09 17:35:00|17560.8|17554.8|17561.3|17555.3|17561.3|17555.3|17560.8|17554.8|4
1628530800000|2021-08-09 17:40:00|17560.8|17554.8|17566.8|17560.8|17567.3|17561.3|17560.8|17554.8|80
1628531100000|2021-08-09 17:45:00|17567.3|17561.3|17567.3|17561.3|17569.8|17563.8|17566.3|17560.3|67
1628531400000|2021-08-09 17:50:00|17566.8|17560.8|17569.8|17563.8|17569.8|17563.8|17566.3|17560.3|57
1628531700000|2021-08-09 17:55:00|17570.3|17564.3|17569.8|17563.8|17571.3|17565.3|17569.8|17563.8|48
1628532000000|2021-08-09 18:00:00|17569.3|17563.3|17570.8|17564.8|17571.3|17565.3|17569.3|17563.3|15
1628532300000|2021-08-09 18:05:00|17571.3|17565.3|17571.8|17565.8|17575.8|17569.8|17570.8|17564.8|76
1628532600000|2021-08-09 18:10:00|17571.3|17565.3|17567.8|17561.8|17571.8|17565.8|17566.8|17560.8|59
1628532900000|2021-08-09 18:15:00|17567.3|17561.3|17564.8|17558.8|17567.8|17561.8|17563.8|17557.8|44
1628533200000|2021-08-09 18:20:00|17564.3|17558.3|17568.8|17562.8|17568.8|17562.8|17564.3|17558.3|4
1628533500000|2021-08-09 18:25:00|17568.3|17562.3|17572.8|17566.8|17572.8|17566.8|17568.3|17562.3|14
1628533800000|2021-08-09 18:30:00|17573.3|17567.3|17579.3|17573.3|17579.3|17573.3|17573.3|17567.3|105
1628534100000|2021-08-09 18:35:00|17578.8|17572.8|17581.3|17575.3|17583.8|17577.8|17575.3|17569.3|164
1628534400000|2021-08-09 18:40:00|17580.8|17574.8|17571.8|17565.8|17581.8|17575.8|17571.3|17565.3|64
1628534700000|2021-08-09 18:45:00|17572.3|17566.3|17570.3|17564.3|17572.3|17566.3|17569.3|17563.3|39
1628535000000|2021-08-09 18:50:00|17569.8|17563.8|17569.8|17563.8|17570.8|17564.8|17568.3|17562.3|36
1628535300000|2021-08-09 18:55:00|17570.3|17564.3|17570.8|17564.8|17573.8|17567.8|17570.3|17564.3|86
1628535600000|2021-08-09 19:00:00|17571.3|17565.3|17568.8|17562.8|17571.8|17565.8|17568.3|17562.3|26
1628535900000|2021-08-09 19:05:00|17567.3|17561.3|17566.3|17560.3|17567.8|17561.8|17564.3|17558.3|47
1628536200000|2021-08-09 19:10:00|17566.8|17560.8|17561.8|17555.8|17566.8|17560.8|17557.3|17551.3|125
1628536500000|2021-08-09 19:15:00|17562.3|17556.3|17561.8|17555.8|17565.8|17559.8|17559.8|17553.8|84
1628536800000|2021-08-09 19:20:00|17562.3|17556.3|17551.8|17545.8|17563.8|17557.8|17550.8|17544.8|235
1628537100000|2021-08-09 19:25:00|17550.3|17544.3|17548.8|17542.8|17550.3|17544.3|17545.8|17539.8|201
1628537400000|2021-08-09 19:30:00|17547.8|17541.8|17551.8|17545.8|17552.3|17546.3|17546.3|17540.3|54
1628537700000|2021-08-09 19:35:00|17552.3|17546.3|17557.8|17551.8|17557.8|17551.8|17551.8|17545.8|16
1628538000000|2021-08-09 19:40:00|17556.3|17550.3|17549.8|17543.8|17556.3|17550.3|17548.3|17542.3|102
1628538300000|2021-08-09 19:45:00|17549.3|17543.3|17538.8|17532.8|17549.3|17543.3|17537.8|17531.8|355
1628538600000|2021-08-09 19:50:00|17539.3|17533.3|17535.8|17529.8|17540.8|17534.8|17533.8|17527.8|210
1628538900000|2021-08-09 19:55:00|17536.3|17530.3|17533.3|17527.3|17538.3|17532.3|17531.3|17525.3|206
1628539200000|2021-08-09 20:00:00|17532.8|17526.8|17530.8|17524.8|17532.8|17526.8|17526.8|17520.8|223
1628539500000|2021-08-09 20:05:00|17530.3|17524.3|17534.8|17528.8|17536.3|17530.3|17530.3|17524.3|34
1628539800000|2021-08-09 20:10:00|17533.3|17527.3|17534.3|17528.3|17534.3|17528.3|17531.8|17525.8|50
1628540100000|2021-08-09 20:15:00|17533.8|17527.8|17534.8|17528.8|17535.3|17529.3|17531.3|17525.3|56
1628540400000|2021-08-09 20:20:00|17534.3|17528.3|17538.3|17532.3|17539.3|17533.3|17533.3|17527.3|31
1628540700000|2021-08-09 20:25:00|17538.8|17532.8|17537.8|17531.8|17539.3|17533.3|17537.3|17531.3|9
1628541000000|2021-08-09 20:30:00|17538.8|17532.8|17536.8|17530.8|17538.8|17532.8|17535.8|17529.8|26
1628541300000|2021-08-09 20:35:00|17537.3|17531.3|17538.3|17532.3|17539.3|17533.3|17537.3|17531.3|31
1628541600000|2021-08-09 20:40:00|17538.8|17532.8|17533.3|17527.3|17538.8|17532.8|17533.3|17527.3|81
1628541900000|2021-08-09 20:45:00|17532.8|17526.8|17515.3|17509.3|17534.3|17528.3|17512.3|17506.3|531
1628542200000|2021-08-09 20:50:00|17511.3|17505.3|17513.8|17507.8|17519.3|17513.3|17507.3|17501.3|368
1628542500000|2021-08-09 20:55:00|17509.3|17503.3|17521.8|17515.8|17532.8|17526.8|17509.3|17503.3|272
1628542800000|2021-08-09 21:00:00|17525.5|17511.5|17528.2|17514.2|17528.2|17514.2|17524.7|17510.7|0
1628543100000|2021-08-09 21:05:00|17528.4|17514.4|17528.4|17514.4|17528.8|17514.8|17528.2|17514.2|0
1628543400000|2021-08-09 21:10:00|17528.2|17514.2|17527.7|17513.7|17528.2|17514.2|17527.4|17513.4|0
1628543700000|2021-08-09 21:15:00|17527.4|17513.4|17527.9|17513.9|17527.9|17513.9|17527.4|17513.4|0
1628544000000|2021-08-09 21:20:00|17527.7|17513.7|17527.6|17513.6|17528|17514|17527.4|17513.4|0
1628544300000|2021-08-09 21:25:00|17527.5|17513.5|17527.5|17513.5|17527.6|17513.6|17527.5|17513.5|0
1628544900000|2021-08-09 21:35:00|17527.4|17513.4|17527.4|17513.4|17527.5|17513.5|17527.4|17513.4|0
1628545200000|2021-08-09 21:40:00|17527.3|17513.3|17527.2|17513.2|17527.3|17513.3|17527.1|17513.1|0
1628545500000|2021-08-09 21:45:00|17527.4|17513.4|17527.2|17513.2|17527.4|17513.4|17527.1|17513.1|0
1628545800000|2021-08-09 21:50:00|17527.4|17513.4|17527|17513|17527.4|17513.4|17526.8|17512.8|0
1628546100000|2021-08-09 21:55:00|17527.1|17513.1|17526.5|17512.5|17527.2|17513.2|17526.5|17512.5|0
1628546400000|2021-08-09 22:00:00|17525.1|17511.1|17526.1|17512.1|17528.2|17514.2|17525.1|17511.1|0
1628546700000|2021-08-09 22:05:00|17526.8|17512.8|17526.8|17512.8|17526.8|17512.8|17526.1|17512.1|0
1628547000000|2021-08-09 22:10:00|17526.1|17512.1|17526.1|17512.1|17526.8|17512.8|17526.1|17512.1|0
1628547300000|2021-08-09 22:15:00|17525.4|17511.4|17529.7|17515.7|17530.1|17516.1|17524.1|17510.1|0
1628547600000|2021-08-09 22:20:00|17530.1|17516.1|17527|17513|17530.1|17516.1|17527|17513|0
1628547900000|2021-08-09 22:25:00|17527.7|17513.7|17527.4|17513.4|17530.2|17516.2|17526|17512|0
1628548200000|2021-08-09 22:30:00|17527.8|17513.8|17529.5|17515.5|17530.2|17516.2|17527.4|17513.4|0
1628548500000|2021-08-09 22:35:00|17529.8|17515.8|17526|17512|17529.8|17515.8|17526|17512|0
1628548800000|2021-08-09 22:40:00|17526.7|17512.7|17531.7|17517.7|17532.4|17518.4|17526|17512|0
1628549100000|2021-08-09 22:45:00|17530.7|17516.7|17533.8|17519.8|17533.8|17519.8|17530.4|17516.4|0
1628549400000|2021-08-09 22:50:00|17533.1|17519.1|17532.4|17518.4|17533.8|17519.8|17532.4|17518.4|0
1628549700000|2021-08-09 22:55:00|17533.1|17519.1|17532.4|17518.4|17533.1|17519.1|17532.4|17518.4|0
1628550000000|2021-08-09 23:00:00|17533.1|17519.1|17531.4|17517.4|17533.1|17519.1|17530.7|17516.7|0
1628550300000|2021-08-09 23:05:00|17531.7|17517.7|17532.1|17518.1|17532.1|17518.1|17531.4|17517.4|0
1628550600000|2021-08-09 23:10:00|17531.4|17517.4|17531.4|17517.4|17532.1|17518.1|17531|17517|0
1628550900000|2021-08-09 23:15:00|17531.7|17517.7|17531.4|17517.4|17532.1|17518.1|17531.4|17517.4|0
1628551200000|2021-08-09 23:20:00|17530.7|17516.7|17530.7|17516.7|17531.4|17517.4|17530|17516|0
1628551500000|2021-08-09 23:25:00|17530.3|17516.3|17530.7|17516.7|17530.7|17516.7|17529.3|17515.3|0
1628551800000|2021-08-09 23:30:00|17531|17517|17527.3|17513.3|17531|17517|17527.3|17513.3|0
1628552100000|2021-08-09 23:35:00|17526.6|17512.6|17527.9|17513.9|17527.9|17513.9|17525.2|17511.2|0
1628552400000|2021-08-09 23:40:00|17527.6|17513.6|17529.1|17515.1|17529.3|17515.3|17527.3|17513.3|0
1628552700000|2021-08-09 23:45:00|17528.8|17514.8|17531.5|17517.5|17532.9|17518.9|17526.4|17512.4|0
1628553000000|2021-08-09 23:50:00|17531.9|17517.9|17531.5|17517.5|17532.2|17518.2|17531.5|17517.5|0
1628553300000|2021-08-09 23:55:00|17532.2|17518.2|17532|17518|17533.3|17519.3|17531.9|17517.9|0
1628553600000|2021-08-10 00:00:00|17532.3|17518.3|17532.7|17518.7|17534|17520|17531.3|17517.3|0
1628553900000|2021-08-10 00:05:00|17533.3|17519.3|17531.3|17517.3|17533.3|17519.3|17531.3|17517.3|0
1628554200000|2021-08-10 00:10:00|17532|17518|17533.3|17519.3|17534|17520|17532|17518|0
1628554500000|2021-08-10 00:15:00|17534|17520|17535|17521|17536.7|17522.7|17533.3|17519.3|0
1628554800000|2021-08-10 00:20:00|17534.6|17520.6|17532|17518|17537.1|17523.1|17530.8|17516.8|0
1628555100000|2021-08-10 00:25:00|17532.2|17518.2|17530.2|17516.2|17534.3|17520.3|17530.2|17516.2|0
1628555400000|2021-08-10 00:30:00|17530.3|17516.3|17534|17520|17535.3|17521.3|17530.2|17516.2|0
1628555700000|2021-08-10 00:35:00|17535|17521|17535|17521|17535|17521|17531.6|17517.6|0
1628556000000|2021-08-10 00:40:00|17534.7|17520.7|17543.7|17529.7|17544.7|17530.7|17534.7|17520.7|0
1628556300000|2021-08-10 00:45:00|17520.3|17516.3|17538.3|17534.3|17542.8|17538.8|17520.3|17516.3|2628
1628556600000|2021-08-10 00:50:00|17538.8|17534.8|17545.8|17541.8|17553.3|17549.3|17536.8|17532.8|1197
1628556900000|2021-08-10 00:55:00|17546.8|17542.8|17561.3|17557.3|17561.3|17557.3|17542.3|17538.3|1071
1628557200000|2021-08-10 01:00:00|17559.3|17555.3|17537.3|17533.3|17566.3|17562.3|17520.8|17516.8|4720
1628557500000|2021-08-10 01:05:00|17536.3|17532.3|17514.8|17510.8|17538.3|17534.3|17509.8|17505.8|2941
1628557800000|2021-08-10 01:10:00|17513.8|17509.8|17497.3|17493.3|17520.3|17516.3|17496.3|17492.3|2651
1628558100000|2021-08-10 01:15:00|17499.3|17495.3|17493.6|17489.6|17508.8|17504.8|17483.1|17479.1|3830
1628558400000|2021-08-10 01:20:00|17493.1|17489.1|17495.6|17491.6|17508.6|17504.6|17488.1|17484.1|2028
1628558700000|2021-08-10 01:25:00|17494.6|17490.6|17458.1|17454.1|17501.1|17497.1|17455.1|17451.1|3859
1628559000000|2021-08-10 01:30:00|17459.1|17455.1|17439.6|17435.6|17476.6|17472.6|17436.6|17432.6|4845
1628559300000|2021-08-10 01:35:00|17440.1|17436.1|17454.6|17450.6|17462.1|17458.1|17433.1|17429.1|3708
1628559600000|2021-08-10 01:40:00|17455.6|17451.6|17443.1|17439.1|17464.6|17460.6|17443.1|17439.1|1929
1628559900000|2021-08-10 01:45:00|17442.6|17438.6|17411.1|17407.1|17442.6|17438.6|17406.1|17402.1|5294
1628560200000|2021-08-10 01:50:00|17412.6|17408.6|17422.6|17418.6|17437.1|17433.1|17407.1|17403.1|3151
1628560500000|2021-08-10 01:55:00|17422.1|17418.1|17416.1|17412.1|17425.6|17421.6|17401.6|17397.6|2611
1628560800000|2021-08-10 02:00:00|17415.6|17411.6|17426.1|17422.1|17426.1|17422.1|17395.1|17391.1|3197
1628561100000|2021-08-10 02:05:00|17426.6|17422.6|17418.6|17414.6|17437.1|17433.1|17418.1|17414.1|2237
1628561400000|2021-08-10 02:10:00|17419.6|17415.6|17425.1|17421.1|17433.6|17429.6|17415.6|17411.6|1328
1628561700000|2021-08-10 02:15:00|17424.6|17420.6|17446.6|17442.6|17447.6|17443.6|17409.6|17405.6|2326
1628562000000|2021-08-10 02:20:00|17448.1|17444.1|17442.6|17438.6|17449.6|17445.6|17433.1|17429.1|1650
1628562300000|2021-08-10 02:25:00|17441.6|17437.6|17442.6|17438.6|17450.1|17446.1|17439.1|17435.1|1384
1628562600000|2021-08-10 02:30:00|17443.6|17439.6|17431.1|17427.1|17447.1|17443.1|17430.6|17426.6|1377
1628562900000|2021-08-10 02:35:00|17430.1|17426.1|17441.1|17437.1|17445.1|17441.1|17408.6|17404.6|2289
1628563200000|2021-08-10 02:40:00|17441.6|17437.6|17438.6|17434.6|17441.6|17437.6|17429.1|17425.1|1158
1628563500000|2021-08-10 02:45:00|17438.1|17434.1|17427.1|17423.1|17439.6|17435.6|17426.6|17422.6|1181
1628563800000|2021-08-10 02:50:00|17426.6|17422.6|17455.6|17451.6|17463.1|17459.1|17419.6|17415.6|2969
1628564100000|2021-08-10 02:55:00|17456.6|17452.6|17445.6|17441.6|17460.1|17456.1|17445.1|17441.1|1151
1628564400000|2021-08-10 03:00:00|17446.1|17442.1|17444.1|17440.1|17455.1|17451.1|17438.1|17434.1|1201
1628564700000|2021-08-10 03:05:00|17446.1|17442.1|17444.6|17440.6|17446.6|17442.6|17436.1|17432.1|978
1628565000000|2021-08-10 03:10:00|17444.1|17440.1|17439.1|17435.1|17448.1|17444.1|17434.1|17430.1|784
1628565300000|2021-08-10 03:15:00|17439.6|17435.6|17453.6|17449.6|17455.1|17451.1|17439.6|17435.6|1029
1628565600000|2021-08-10 03:20:00|17452.1|17448.1|17455.1|17451.1|17475.6|17471.6|17451.1|17447.1|2075
1628565900000|2021-08-10 03:25:00|17454.6|17450.6|17443.6|17439.6|17455.1|17451.1|17442.1|17438.1|1013
1628566200000|2021-08-10 03:30:00|17443.1|17439.1|17437.6|17433.6|17444.6|17440.6|17435.1|17431.1|878
1628566500000|2021-08-10 03:35:00|17439.6|17435.6|17439.6|17435.6|17443.1|17439.1|17434.1|17430.1|579
1628566800000|2021-08-10 03:40:00|17440.1|17436.1|17432.6|17428.6|17440.1|17436.1|17429.1|17425.1|729
1628567100000|2021-08-10 03:45:00|17432.1|17428.1|17415.1|17411.1|17437.1|17433.1|17413.1|17409.1|1276
1628567400000|2021-08-10 03:50:00|17414.6|17410.6|17410.1|17406.1|17418.1|17414.1|17403.6|17399.6|1195
1628567700000|2021-08-10 03:55:00|17409.1|17405.1|17416.1|17412.1|17416.1|17412.1|17405.6|17401.6|674
1628568000000|2021-08-10 04:00:00|17415.6|17411.6|17406.1|17402.1|17424.1|17420.1|17400.1|17396.1|1666
1628568300000|2021-08-10 04:05:00|17405.6|17401.6|17396.1|17392.1|17410.6|17406.6|17383.1|17379.1|3077
1628568600000|2021-08-10 04:10:00|17395.6|17391.6|17405.6|17401.6|17410.6|17406.6|17391.1|17387.1|1058
1628568900000|2021-08-10 04:15:00|17406.1|17402.1|17410.6|17406.6|17414.6|17410.6|17403.1|17399.1|780
1628569200000|2021-08-10 04:20:00|17410.1|17406.1|17395.1|17391.1|17414.1|17410.1|17393.1|17389.1|835
1628569500000|2021-08-10 04:25:00|17395.6|17391.6|17401.6|17397.6|17407.6|17403.6|17382.1|17378.1|1771
1628569800000|2021-08-10 04:30:00|17402.1|17398.1|17414.1|17410.1|17415.1|17411.1|17397.1|17393.1|872
1628570100000|2021-08-10 04:35:00|17414.6|17410.6|17412.1|17408.1|17418.6|17414.6|17412.1|17408.1|708
1628570400000|2021-08-10 04:40:00|17412.6|17408.6|17407.1|17403.1|17419.1|17415.1|17401.6|17397.6|794
1628570700000|2021-08-10 04:45:00|17407.6|17403.6|17396.1|17392.1|17407.6|17403.6|17393.1|17389.1|800
1628571000000|2021-08-10 04:50:00|17397.1|17393.1|17397.1|17393.1|17408.1|17404.1|17393.6|17389.6|704
1628571300000|2021-08-10 04:55:00|17396.1|17392.1|17392.1|17388.1|17399.6|17395.6|17387.1|17383.1|703
1628571600000|2021-08-10 05:00:00|17392.6|17388.6|17390.1|17386.1|17409.6|17405.6|17390.1|17386.1|1181
1628571900000|2021-08-10 05:05:00|17389.6|17385.6|17394.1|17390.1|17400.1|17396.1|17389.1|17385.1|938
1628572200000|2021-08-10 05:10:00|17393.6|17389.6|17398.6|17394.6|17401.1|17397.1|17392.1|17388.1|721
1628572500000|2021-08-10 05:15:00|17398.1|17394.1|17387.6|17383.6|17399.1|17395.1|17383.6|17379.6|1253
1628572800000|2021-08-10 05:20:00|17388.1|17384.1|17403.6|17399.6|17407.6|17403.6|17388.1|17384.1|1693
1628573100000|2021-08-10 05:25:00|17403.1|17399.1|17405.1|17401.1|17410.1|17406.1|17399.1|17395.1|2150
1628573400000|2021-08-10 05:30:00|17398.7|17394.7|17389.7|17385.7|17399.7|17395.7|17385.7|17381.7|2041
1628573700000|2021-08-10 05:35:00|17391.2|17387.2|17408.7|17404.7|17409.7|17405.7|17390.2|17386.2|1766
1628574000000|2021-08-10 05:40:00|17409.2|17405.2|17414.2|17410.2|17415.7|17411.7|17406.7|17402.7|2400
1628574300000|2021-08-10 05:45:00|17419.5|17405.5|17416.4|17402.4|17421|17407|17415.9|17401.9|1
1628574600000|2021-08-10 05:50:00|17416.2|17402.2|17414.5|17400.5|17416.4|17402.4|17413.6|17399.6|0
1628574900000|2021-08-10 05:55:00|17414.3|17400.3|17414.1|17400.1|17415.5|17401.5|17414.1|17400.1|0
1628575200000|2021-08-10 06:00:00|17413.1|17399.1|17412.4|17398.4|17414.8|17400.8|17406.9|17392.9|0
1628575500000|2021-08-10 06:05:00|17411.9|17397.9|17413.8|17399.8|17415.2|17401.2|17409.3|17395.3|0
1628575800000|2021-08-10 06:10:00|17414|17400|17415.4|17401.4|17416.8|17402.8|17412.7|17398.7|0
1628576100000|2021-08-10 06:15:00|17419.7|17405.7|17422.2|17408.2|17424.7|17410.7|17417.7|17403.7|0
1628576400000|2021-08-10 06:20:00|17421.9|17407.9|17422.8|17408.8|17428.4|17414.4|17419.8|17405.8|0
1628576700000|2021-08-10 06:25:00|17424.9|17410.9|17429.7|17415.7|17429.7|17415.7|17424.8|17410.8|0
1628577000000|2021-08-10 06:30:00|17429.8|17415.8|17435.1|17421.1|17436.3|17422.3|17429.8|17415.8|0
1628577300000|2021-08-10 06:35:00|17439.2|17425.2|17431|17417|17441.3|17427.3|17431|17417|0
1628577600000|2021-08-10 06:40:00|17433.1|17419.1|17439.8|17425.8|17440|17426|17432.7|17418.7|0
1628577900000|2021-08-10 06:45:00|17439.9|17425.9|17431.9|17417.9|17439.9|17425.9|17431.3|17417.3|0
1628578200000|2021-08-10 06:50:00|17433.9|17419.9|17431.4|17417.4|17434.3|17420.3|17428|17414|0
1628578500000|2021-08-10 06:55:00|17431.1|17417.1|17429|17415|17431.1|17417.1|17427.4|17413.4|0
1628578800000|2021-08-10 07:00:00|17427.8|17413.8|17429.2|17423.2|17431.2|17425.2|17405.7|17399.7|1137
1628579100000|2021-08-10 07:05:00|17428.7|17422.7|17424.7|17418.7|17429.2|17423.2|17422.2|17416.2|316
1628579400000|2021-08-10 07:10:00|17424.2|17418.2|17417.7|17411.7|17424.7|17418.7|17417.7|17411.7|243
1628579700000|2021-08-10 07:15:00|17418.7|17412.7|17432.7|17426.7|17435.7|17429.7|17418.7|17412.7|570
1628580000000|2021-08-10 07:20:00|17435.2|17429.2|17434.2|17428.2|17440.2|17434.2|17434.2|17428.2|437
1628580300000|2021-08-10 07:25:00|17433.7|17427.7|17433.2|17427.2|17435.7|17429.7|17430.7|17424.7|143
1628580600000|2021-08-10 07:30:00|17432.7|17426.7|17437.7|17431.7|17440.7|17434.7|17432.7|17426.7|232
1628580900000|2021-08-10 07:35:00|17437.2|17431.2|17437.2|17431.2|17438.7|17432.7|17431.7|17425.7|199
1628581200000|2021-08-10 07:40:00|17436.2|17430.2|17434.7|17428.7|17438.2|17432.2|17434.2|17428.2|97
1628581500000|2021-08-10 07:45:00|17435.7|17429.7|17433.7|17427.7|17437.2|17431.2|17433.7|17427.7|102
1628581800000|2021-08-10 07:50:00|17432.7|17426.7|17433.7|17427.7|17435.2|17429.2|17431.7|17425.7|99
1628582100000|2021-08-10 07:55:00|17433.2|17427.2|17433.7|17427.7|17435.7|17429.7|17432.7|17426.7|67
1628582400000|2021-08-10 08:00:00|17434.2|17428.2|17437.7|17431.7|17439.7|17433.7|17431.7|17425.7|174
1628582700000|2021-08-10 08:05:00|17438.2|17432.2|17434.2|17428.2|17438.7|17432.7|17430.7|17424.7|117
1628583000000|2021-08-10 08:10:00|17433.7|17427.7|17422.7|17416.7|17434.2|17428.2|17422.7|17416.7|346
1628583300000|2021-08-10 08:15:00|17421.7|17415.7|17425.7|17419.7|17426.7|17420.7|17421.7|17415.7|187
1628583600000|2021-08-10 08:20:00|17426.2|17420.2|17424.7|17418.7|17427.7|17421.7|17424.7|17418.7|52
1628583900000|2021-08-10 08:25:00|17425.2|17419.2|17422.2|17416.2|17425.2|17419.2|17421.7|17415.7|129
1628584200000|2021-08-10 08:30:00|17422.7|17416.7|17420.7|17414.7|17425.7|17419.7|17420.7|17414.7|88
1628584500000|2021-08-10 08:35:00|17421.2|17415.2|17422.2|17416.2|17424.2|17418.2|17421.2|17415.2|66
1628584800000|2021-08-10 08:40:00|17421.7|17415.7|17426.7|17420.7|17427.7|17421.7|17420.7|17414.7|172
1628585100000|2021-08-10 08:45:00|17426.2|17420.2|17423.7|17417.7|17426.7|17420.7|17423.7|17417.7|85
1628585400000|2021-08-10 08:50:00|17423.2|17417.2|17436.2|17430.2|17438.2|17432.2|17418.2|17412.2|730
1628585700000|2021-08-10 08:55:00|17437.2|17431.2|17437.2|17431.2|17438.7|17432.7|17435.7|17429.7|208
1628586000000|2021-08-10 09:00:00|17437.7|17431.7|17431.7|17425.7|17437.7|17431.7|17431.7|17425.7|124
1628586300000|2021-08-10 09:05:00|17432.2|17426.2|17430.2|17424.2|17435.2|17429.2|17428.2|17422.2|95
1628586600000|2021-08-10 09:10:00|17431.2|17425.2|17430.7|17424.7|17432.7|17426.7|17428.2|17422.2|81
1628586900000|2021-08-10 09:15:00|17431.7|17425.7|17429.7|17423.7|17432.7|17426.7|17429.7|17423.7|43
1628587200000|2021-08-10 09:20:00|17430.2|17424.2|17428.2|17422.2|17431.7|17425.7|17425.7|17419.7|73
1628587500000|2021-08-10 09:25:00|17428.7|17422.7|17428.7|17422.7|17431.7|17425.7|17427.2|17421.2|45
1628587800000|2021-08-10 09:30:00|17429.2|17423.2|17429.7|17423.7|17431.7|17425.7|17428.7|17422.7|69
1628588100000|2021-08-10 09:35:00|17430.2|17424.2|17428.7|17422.7|17431.2|17425.2|17426.7|17420.7|55
1628588400000|2021-08-10 09:40:00|17428.2|17422.2|17427.7|17421.7|17429.2|17423.2|17424.7|17418.7|93
1628588700000|2021-08-10 09:45:00|17428.2|17422.2|17428.2|17422.2|17429.7|17423.7|17427.7|17421.7|14
1628589000000|2021-08-10 09:50:00|17428.7|17422.7|17429.2|17423.2|17431.2|17425.2|17428.2|17422.2|41
1628589300000|2021-08-10 09:55:00|17429.7|17423.7|17426.7|17420.7|17430.7|17424.7|17426.7|17420.7|44
1628589600000|2021-08-10 10:00:00|17429.2|17423.2|17422.2|17416.2|17429.2|17423.2|17421.2|17415.2|145
1628589900000|2021-08-10 10:05:00|17421.7|17415.7|17423.7|17417.7|17423.7|17417.7|17421.7|17415.7|58
1628590200000|2021-08-10 10:10:00|17424.7|17418.7|17423.7|17417.7|17425.2|17419.2|17423.7|17417.7|41
1628590500000|2021-08-10 10:15:00|17422.7|17416.7|17424.7|17418.7|17424.7|17418.7|17421.7|17415.7|79
1628590800000|2021-08-10 10:20:00|17425.2|17419.2|17425.2|17419.2|17425.2|17419.2|17424.2|17418.2|19
1628591100000|2021-08-10 10:25:00|17425.7|17419.7|17421.2|17415.2|17426.2|17420.2|17414.2|17408.2|211
1628591400000|2021-08-10 10:30:00|17421.7|17415.7|17422.7|17416.7|17423.2|17417.2|17421.7|17415.7|74
1628591700000|2021-08-10 10:35:00|17423.2|17417.2|17426.2|17420.2|17426.2|17420.2|17422.7|17416.7|50
1628592000000|2021-08-10 10:40:00|17425.2|17419.2|17424.7|17418.7|17426.7|17420.7|17424.7|17418.7|25
1628592300000|2021-08-10 10:45:00|17425.7|17419.7|17426.7|17420.7|17427.7|17421.7|17425.7|17419.7|53
1628592600000|2021-08-10 10:50:00|17428.2|17422.2|17429.7|17423.7|17430.7|17424.7|17426.7|17420.7|128
1628592900000|2021-08-10 10:55:00|17430.7|17424.7|17426.2|17420.2|17431.7|17425.7|17426.2|17420.2|47
1628593200000|2021-08-10 11:00:00|17426.7|17420.7|17434.2|17428.2|17434.2|17428.2|17426.2|17420.2|135
1628593500000|2021-08-10 11:05:00|17433.7|17427.7|17431.7|17425.7|17434.2|17428.2|17431.7|17425.7|36
1628593800000|2021-08-10 11:10:00|17432.2|17426.2|17431.2|17425.2|17432.7|17426.7|17431.2|17425.2|55
1628594100000|2021-08-10 11:15:00|17430.7|17424.7|17432.2|17426.2|17432.7|17426.7|17430.7|17424.7|31
1628594400000|2021-08-10 11:20:00|17431.7|17425.7|17430.2|17424.2|17432.7|17426.7|17429.7|17423.7|41
1628594700000|2021-08-10 11:25:00|17430.7|17424.7|17428.7|17422.7|17430.7|17424.7|17427.7|17421.7|23
1628595000000|2021-08-10 11:30:00|17429.2|17423.2|17431.2|17425.2|17431.2|17425.2|17428.2|17422.2|33
1628595300000|2021-08-10 11:35:00|17432.7|17426.7|17430.2|17424.2|17432.7|17426.7|17430.2|17424.2|75
1628595600000|2021-08-10 11:40:00|17430.7|17424.7|17427.7|17421.7|17430.7|17424.7|17427.7|17421.7|30
1628595900000|2021-08-10 11:45:00|17428.2|17422.2|17428.2|17422.2|17428.7|17422.7|17427.2|17421.2|43
1628596200000|2021-08-10 11:50:00|17428.7|17422.7|17430.7|17424.7|17431.2|17425.2|17428.2|17422.2|36
1628596500000|2021-08-10 11:55:00|17430.2|17424.2|17426.7|17420.7|17430.2|17424.2|17425.7|17419.7|40
1628596800000|2021-08-10 12:00:00|17426.2|17420.2|17426.2|17420.2|17426.7|17420.7|17424.7|17418.7|34
1628597100000|2021-08-10 12:05:00|17425.7|17419.7|17426.2|17420.2|17426.7|17420.7|17423.7|17417.7|37
1628597400000|2021-08-10 12:10:00|17426.7|17420.7|17423.7|17417.7|17426.7|17420.7|17422.7|17416.7|64
1628597700000|2021-08-10 12:15:00|17423.2|17417.2|17423.2|17417.2|17423.7|17417.7|17419.7|17413.7|85
1628598000000|2021-08-10 12:20:00|17423.7|17417.7|17423.7|17417.7|17426.7|17420.7|17423.7|17417.7|29
1628598300000|2021-08-10 12:25:00|17424.2|17418.2|17424.7|17418.7|17425.2|17419.2|17423.2|17417.2|20
1628598600000|2021-08-10 12:30:00|17424.2|17418.2|17425.7|17419.7|17428.2|17422.2|17424.2|17418.2|38
1628598900000|2021-08-10 12:35:00|17426.2|17420.2|17425.7|17419.7|17426.7|17420.7|17425.7|17419.7|11
1628599200000|2021-08-10 12:40:00|17426.2|17420.2|17423.7|17417.7|17426.2|17420.2|17423.7|17417.7|42
1628599500000|2021-08-10 12:45:00|17423.2|17417.2|17425.7|17419.7|17426.2|17420.2|17422.7|17416.7|43
1628599800000|2021-08-10 12:50:00|17426.2|17420.2|17426.2|17420.2|17426.7|17420.7|17425.7|17419.7|25
1628600100000|2021-08-10 12:55:00|17426.7|17420.7|17426.2|17420.2|17427.7|17421.7|17425.7|17419.7|49
1628600400000|2021-08-10 13:00:00|17426.7|17420.7|17432.7|17426.7|17432.7|17426.7|17426.2|17420.2|120
1628600700000|2021-08-10 13:05:00|17432.2|17426.2|17430.2|17424.2|17432.2|17426.2|17428.7|17422.7|79
1628601000000|2021-08-10 13:10:00|17429.7|17423.7|17429.7|17423.7|17432.7|17426.7|17429.2|17423.2|58
1628601300000|2021-08-10 13:15:00|17430.2|17424.2|17426.7|17420.7|17431.2|17425.2|17426.7|17420.7|56
1628601600000|2021-08-10 13:20:00|17426.2|17420.2|17425.2|17419.2|17427.7|17421.7|17424.7|17418.7|54
1628601900000|2021-08-10 13:25:00|17425.7|17419.7|17428.2|17422.2|17428.7|17422.7|17424.2|17418.2|71
1628602200000|2021-08-10 13:30:00|17428.7|17422.7|17422.7|17416.7|17430.2|17424.2|17418.2|17412.2|480
1628602500000|2021-08-10 13:35:00|17423.7|17417.7|17404.2|17398.2|17424.2|17418.2|17402.2|17396.2|815
1628602800000|2021-08-10 13:40:00|17405.2|17399.2|17406.7|17400.7|17410.7|17404.7|17403.2|17397.2|365
1628603100000|2021-08-10 13:45:00|17407.7|17401.7|17407.7|17401.7|17410.2|17404.2|17398.2|17392.2|670
1628603400000|2021-08-10 13:50:00|17407.2|17401.2|17411.2|17405.2|17413.7|17407.7|17406.7|17400.7|263
1628603700000|2021-08-10 13:55:00|17411.7|17405.7|17414.7|17408.7|17418.7|17412.7|17411.2|17405.2|339
1628604000000|2021-08-10 14:00:00|17416.2|17410.2|17414.2|17408.2|17416.7|17410.7|17413.2|17407.2|169
1628604300000|2021-08-10 14:05:00|17413.7|17407.7|17414.7|17408.7|17417.7|17411.7|17408.2|17402.2|274
1628604600000|2021-08-10 14:10:00|17415.2|17409.2|17409.7|17403.7|17417.7|17411.7|17408.7|17402.7|179
1628604900000|2021-08-10 14:15:00|17410.2|17404.2|17406.7|17400.7|17415.2|17409.2|17404.7|17398.7|270
1628605200000|2021-08-10 14:20:00|17405.7|17399.7|17406.2|17400.2|17409.7|17403.7|17403.7|17397.7|158
1628605500000|2021-08-10 14:25:00|17406.7|17400.7|17385.2|17379.2|17409.2|17403.2|17383.2|17377.2|817
1628605800000|2021-08-10 14:30:00|17386.2|17380.2|17368.2|17362.2|17386.7|17380.7|17364.2|17358.2|1812
1628606100000|2021-08-10 14:35:00|17366.2|17360.2|17366.7|17360.7|17371.7|17365.7|17360.2|17354.2|714
1628606400000|2021-08-10 14:40:00|17365.2|17359.2|17348.7|17342.7|17365.2|17359.2|17345.2|17339.2|1427
1628606700000|2021-08-10 14:45:00|17348.2|17342.2|17354.7|17348.7|17357.7|17351.7|17348.2|17342.2|514
1628607000000|2021-08-10 14:50:00|17353.7|17347.7|17338.2|17332.2|17353.7|17347.7|17332.2|17326.2|1025
1628607300000|2021-08-10 14:55:00|17338.7|17332.7|17337.2|17331.2|17340.7|17334.7|17333.7|17327.7|551
1628607600000|2021-08-10 15:00:00|17338.2|17332.2|17347.7|17341.7|17348.7|17342.7|17330.7|17324.7|905
1628607900000|2021-08-10 15:05:00|17348.7|17342.7|17339.2|17333.2|17351.2|17345.2|17339.2|17333.2|463
1628608200000|2021-08-10 15:10:00|17340.7|17334.7|17340.7|17334.7|17346.2|17340.2|17335.7|17329.7|382
1628608500000|2021-08-10 15:15:00|17340.2|17334.2|17341.7|17335.7|17348.7|17342.7|17340.2|17334.2|384
1628608800000|2021-08-10 15:20:00|17341.2|17335.2|17350.2|17344.2|17351.7|17345.7|17340.2|17334.2|331
1628609100000|2021-08-10 15:25:00|17350.7|17344.7|17350.2|17344.2|17354.7|17348.7|17348.2|17342.2|367
1628609400000|2021-08-10 15:30:00|17350.7|17344.7|17349.7|17343.7|17354.7|17348.7|17346.7|17340.7|213
1628609700000|2021-08-10 15:35:00|17350.7|17344.7|17351.7|17345.7|17353.2|17347.2|17347.7|17341.7|132
1628610000000|2021-08-10 15:40:00|17352.7|17346.7|17344.2|17338.2|17354.7|17348.7|17343.2|17337.2|234
1628610300000|2021-08-10 15:45:00|17343.7|17337.7|17349.7|17343.7|17349.7|17343.7|17340.7|17334.7|211
1628610600000|2021-08-10 15:50:00|17349.2|17343.2|17343.7|17337.7|17350.7|17344.7|17343.7|17337.7|116
1628610900000|2021-08-10 15:55:00|17343.2|17337.2|17339.7|17333.7|17345.7|17339.7|17338.7|17332.7|136
1628611200000|2021-08-10 16:00:00|17339.2|17333.2|17361.2|17355.2|17362.7|17356.7|17338.7|17332.7|618
1628611500000|2021-08-10 16:05:00|17362.2|17356.2|17363.2|17357.2|17366.7|17360.7|17361.2|17355.2|446
1628611800000|2021-08-10 16:10:00|17363.7|17357.7|17365.2|17359.2|17365.7|17359.7|17361.2|17355.2|173
1628612100000|2021-08-10 16:15:00|17365.7|17359.7|17370.7|17364.7|17372.2|17366.2|17363.7|17357.7|285
1628612400000|2021-08-10 16:20:00|17371.2|17365.2|17371.7|17365.7|17374.7|17368.7|17369.7|17363.7|186
1628612700000|2021-08-10 16:25:00|17372.7|17366.7|17365.7|17359.7|17378.2|17372.2|17365.2|17359.2|355
1628613000000|2021-08-10 16:30:00|17366.2|17360.2|17360.7|17354.7|17366.2|17360.2|17358.2|17352.2|241
1628613300000|2021-08-10 16:35:00|17361.2|17355.2|17361.7|17355.7|17362.7|17356.7|17361.2|17355.2|51
1628613600000|2021-08-10 16:40:00|17360.7|17354.7|17358.2|17352.2|17360.7|17354.7|17354.7|17348.7|151
1628613900000|2021-08-10 16:45:00|17358.7|17352.7|17359.7|17353.7|17359.7|17353.7|17353.7|17347.7|126
1628614200000|2021-08-10 16:50:00|17358.7|17352.7|17360.2|17354.2|17361.2|17355.2|17357.2|17351.2|72
1628614500000|2021-08-10 16:55:00|17359.7|17353.7|17357.7|17351.7|17360.7|17354.7|17357.7|17351.7|31
1628614800000|2021-08-10 17:00:00|17358.2|17352.2|17353.7|17347.7|17358.2|17352.2|17350.7|17344.7|154
1628615100000|2021-08-10 17:05:00|17353.2|17347.2|17357.2|17351.2|17358.2|17352.2|17352.2|17346.2|96
1628615400000|2021-08-10 17:10:00|17356.2|17350.2|17355.7|17349.7|17358.2|17352.2|17352.7|17346.7|45
1628615700000|2021-08-10 17:15:00|17354.7|17348.7|17360.2|17354.2|17362.7|17356.7|17354.7|17348.7|71
1628616000000|2021-08-10 17:20:00|17359.7|17353.7|17351.7|17345.7|17359.7|17353.7|17351.2|17345.2|71
1628616300000|2021-08-10 17:25:00|17352.2|17346.2|17345.7|17339.7|17352.2|17346.2|17342.7|17336.7|173
1628616600000|2021-08-10 17:30:00|17345.2|17339.2|17345.7|17339.7|17347.7|17341.7|17338.7|17332.7|141
1628616900000|2021-08-10 17:35:00|17344.7|17338.7|17330.2|17324.2|17345.2|17339.2|17323.2|17317.2|750
1628617200000|2021-08-10 17:40:00|17328.7|17322.7|17329.7|17323.7|17330.7|17324.7|17324.7|17318.7|221
1628617500000|2021-08-10 17:45:00|17328.7|17322.7|17322.2|17316.2|17329.2|17323.2|17314.2|17308.2|620
1628617800000|2021-08-10 17:50:00|17321.7|17315.7|17330.2|17324.2|17330.7|17324.7|17320.7|17314.7|122
1628618100000|2021-08-10 17:55:00|17330.7|17324.7|17335.7|17329.7|17336.2|17330.2|17329.7|17323.7|103
1628618400000|2021-08-10 18:00:00|17335.2|17329.2|17324.2|17318.2|17338.7|17332.7|17324.2|17318.2|151
1628618700000|2021-08-10 18:05:00|17324.7|17318.7|17311.7|17305.7|17325.2|17319.2|17309.2|17303.2|394
1628619000000|2021-08-10 18:10:00|17311.2|17305.2|17316.2|17310.2|17316.7|17310.7|17305.7|17299.7|278
1628619300000|2021-08-10 18:15:00|17315.7|17309.7|17326.7|17320.7|17326.7|17320.7|17315.7|17309.7|163
1628619600000|2021-08-10 18:20:00|17326.2|17320.2|17330.7|17324.7|17333.2|17327.2|17322.7|17316.7|82
1628619900000|2021-08-10 18:25:00|17329.7|17323.7|17333.2|17327.2|17335.2|17329.2|17328.7|17322.7|49
1628620200000|2021-08-10 18:30:00|17332.7|17326.7|17337.7|17331.7|17338.2|17332.2|17332.7|17326.7|146
1628620500000|2021-08-10 18:35:00|17338.7|17332.7|17344.2|17338.2|17347.2|17341.2|17338.7|17332.7|173
1628620800000|2021-08-10 18:40:00|17345.2|17339.2|17344.2|17338.2|17345.2|17339.2|17340.7|17334.7|68
1628621100000|2021-08-10 18:45:00|17345.2|17339.2|17346.7|17340.7|17349.7|17343.7|17342.7|17336.7|131
1628621400000|2021-08-10 18:50:00|17346.2|17340.2|17345.2|17339.2|17346.7|17340.7|17341.2|17335.2|69
1628621700000|2021-08-10 18:55:00|17344.7|17338.7|17350.2|17344.2|17353.2|17347.2|17342.7|17336.7|204
1628622000000|2021-08-10 19:00:00|17350.7|17344.7|17348.2|17342.2|17359.7|17353.7|17347.2|17341.2|319
1628622300000|2021-08-10 19:05:00|17347.7|17341.7|17346.2|17340.2|17349.2|17343.2|17343.7|17337.7|111
1628622600000|2021-08-10 19:10:00|17347.2|17341.2|17349.7|17343.7|17349.7|17343.7|17345.2|17339.2|116
1628622900000|2021-08-10 19:15:00|17349.2|17343.2|17350.2|17344.2|17353.7|17347.7|17347.7|17341.7|61
1628623200000|2021-08-10 19:20:00|17351.7|17345.7|17381.2|17375.2|17382.7|17376.7|17351.2|17345.2|1314
1628623500000|2021-08-10 19:25:00|17382.2|17376.2|17386.2|17380.2|17392.7|17386.7|17378.2|17372.2|536
1628623800000|2021-08-10 19:30:00|17388.2|17382.2|17380.7|17374.7|17391.2|17385.2|17378.7|17372.7|164
1628624100000|2021-08-10 19:35:00|17382.2|17376.2|17371.7|17365.7|17384.7|17378.7|17371.2|17365.2|196
1628624400000|2021-08-10 19:40:00|17373.2|17367.2|17374.7|17368.7|17377.2|17371.2|17370.2|17364.2|86
1628624700000|2021-08-10 19:45:00|17375.2|17369.2|17369.2|17363.2|17375.7|17369.7|17365.7|17359.7|105
1628625000000|2021-08-10 19:50:00|17368.7|17362.7|17369.2|17363.2|17371.7|17365.7|17365.2|17359.2|73
1628625300000|2021-08-10 19:55:00|17368.2|17362.2|17377.7|17371.7|17380.2|17374.2|17366.2|17360.2|154
1628625600000|2021-08-10 20:00:00|17378.2|17372.2|17375.7|17369.7|17379.2|17373.2|17372.7|17366.7|154
1628625900000|2021-08-10 20:05:00|17376.2|17370.2|17376.7|17370.7|17377.2|17371.2|17374.7|17368.7|22
1628626200000|2021-08-10 20:10:00|17376.2|17370.2|17374.2|17368.2|17376.2|17370.2|17373.7|17367.7|21
1628626500000|2021-08-10 20:15:00|17373.7|17367.7|17372.2|17366.2|17373.7|17367.7|17369.7|17363.7|51
1628626800000|2021-08-10 20:20:00|17371.7|17365.7|17374.7|17368.7|17377.7|17371.7|17371.7|17365.7|90
1628627100000|2021-08-10 20:25:00|17374.2|17368.2|17374.2|17368.2|17375.7|17369.7|17373.2|17367.2|52
1628627400000|2021-08-10 20:30:00|17375.2|17369.2|17377.7|17371.7|17379.2|17373.2|17374.7|17368.7|78
1628627700000|2021-08-10 20:35:00|17377.2|17371.2|17380.7|17374.7|17381.7|17375.7|17377.2|17371.2|82
1628628000000|2021-08-10 20:40:00|17378.2|17372.2|17376.2|17370.2|17379.7|17373.7|17375.2|17369.2|78
1628628300000|2021-08-10 20:45:00|17375.7|17369.7|17374.2|17368.2|17376.2|17370.2|17371.7|17365.7|88
1628628600000|2021-08-10 20:50:00|17373.7|17367.7|17372.2|17366.2|17376.7|17370.7|17371.7|17365.7|69
1628628900000|2021-08-10 20:55:00|17371.7|17365.7|17363.2|17357.2|17373.2|17367.2|17362.7|17356.7|151
1628629200000|2021-08-10 21:00:00|17368.5|17354.5|17368.5|17354.5|17368.5|17354.5|17366.8|17352.8|0
1628629500000|2021-08-10 21:05:00|17368.6|17354.6|17368.3|17354.3|17368.6|17354.6|17368.3|17354.3|0
1628629800000|2021-08-10 21:10:00|17368.4|17354.4|17368.3|17354.3|17368.4|17354.4|17368.3|17354.3|0
1628630100000|2021-08-10 21:15:00|17368.2|17354.2|17368.2|17354.2|17368.2|17354.2|17368.2|17354.2|0
1628630700000|2021-08-10 21:25:00|17368.3|17354.3|17368.5|17354.5|17368.5|17354.5|17368.3|17354.3|0
1628631000000|2021-08-10 21:30:00|17368.8|17354.8|17368.8|17354.8|17368.8|17354.8|17368.7|17354.7|0
1628631300000|2021-08-10 21:35:00|17368.7|17354.7|17368.7|17354.7|17368.8|17354.8|17368.7|17354.7|0
1628631600000|2021-08-10 21:40:00|17368.6|17354.6|17368.8|17354.8|17368.8|17354.8|17368.6|17354.6|0
1628631900000|2021-08-10 21:45:00|17368.7|17354.7|17368.7|17354.7|17368.7|17354.7|17368.7|17354.7|0
1628632200000|2021-08-10 21:50:00|17367.9|17353.9|17367.5|17353.5|17368.1|17354.1|17366.3|17352.3|0
1628632500000|2021-08-10 21:55:00|17367.6|17353.6|17367.6|17353.6|17367.7|17353.7|17367.5|17353.5|0
1628632800000|2021-08-10 22:00:00|17367.7|17353.7|17368|17354|17369.7|17355.7|17366.7|17352.7|0
1628633100000|2021-08-10 22:05:00|17368.7|17354.7|17368.7|17354.7|17369.4|17355.4|17367.3|17353.3|0
1628633400000|2021-08-10 22:10:00|17369|17355|17368|17354|17369.4|17355.4|17368|17354|0
1628633700000|2021-08-10 22:15:00|17367.3|17353.3|17365.3|17351.3|17367.3|17353.3|17364.6|17350.6|0
1628634000000|2021-08-10 22:20:00|17366|17352|17365.3|17351.3|17366|17352|17363.9|17349.9|0
1628634300000|2021-08-10 22:25:00|17366|17352|17366.7|17352.7|17366.7|17352.7|17365.3|17351.3|0
1628634600000|2021-08-10 22:30:00|17366|17352|17366.7|17352.7|17366.7|17352.7|17365.3|17351.3|0
1628634900000|2021-08-10 22:35:00|17367.3|17353.3|17366|17352|17367.3|17353.3|17366|17352|0
1628635200000|2021-08-10 22:40:00|17365.6|17351.6|17365.3|17351.3|17366|17352|17364.6|17350.6|0
1628635500000|2021-08-10 22:45:00|17364.6|17350.6|17363.3|17349.3|17364.6|17350.6|17363.3|17349.3|0
1628635800000|2021-08-10 22:50:00|17363.9|17349.9|17364.6|17350.6|17364.6|17350.6|17363.3|17349.3|0
1628636100000|2021-08-10 22:55:00|17363.9|17349.9|17363.3|17349.3|17363.9|17349.9|17363.3|17349.3|0
1628636400000|2021-08-10 23:00:00|17363.9|17349.9|17363.9|17349.9|17364.6|17350.6|17363.3|17349.3|0
1628636700000|2021-08-10 23:05:00|17362.6|17348.6|17362.2|17348.2|17363.3|17349.3|17360.5|17346.5|0
1628637000000|2021-08-10 23:10:00|17361.9|17347.9|17363.3|17349.3|17363.9|17349.9|17361.9|17347.9|0
1628637300000|2021-08-10 23:15:00|17363.9|17349.9|17363.6|17349.6|17363.9|17349.9|17363.3|17349.3|0
1628637600000|2021-08-10 23:20:00|17363.2|17349.2|17362.9|17348.9|17363.6|17349.6|17362.2|17348.2|0
1628637900000|2021-08-10 23:25:00|17363.6|17349.6|17363.6|17349.6|17363.6|17349.6|17363.6|17349.6|0
1628638200000|2021-08-10 23:30:00|17362.9|17348.9|17363.6|17349.6|17363.6|17349.6|17362.9|17348.9|0
1628638800000|2021-08-10 23:40:00|17362.9|17348.9|17362.2|17348.2|17362.9|17348.9|17362.2|17348.2|0
1628639100000|2021-08-10 23:45:00|17362.6|17348.6|17364.3|17350.3|17365.6|17351.6|17362.6|17348.6|0
1628639400000|2021-08-10 23:50:00|17363.6|17349.6|17365|17351|17365.6|17351.6|17363.6|17349.6|0
1628639700000|2021-08-10 23:55:00|17365.6|17351.6|17363.6|17349.6|17365.6|17351.6|17362.6|17348.6|0
1628640000000|2021-08-11 00:00:00|17364.3|17350.3|17367.7|17353.7|17370.4|17356.4|17363.6|17349.6|0
1628640300000|2021-08-11 00:05:00|17367.3|17353.3|17365|17351|17368.4|17354.4|17363.6|17349.6|0
1628640600000|2021-08-11 00:10:00|17365.6|17351.6|17363.6|17349.6|17367|17353|17363.6|17349.6|0
1628640900000|2021-08-11 00:15:00|17364.3|17350.3|17365.8|17351.8|17366.4|17352.4|17363.6|17349.6|0
1628641200000|2021-08-11 00:20:00|17366.4|17352.4|17364.3|17350.3|17368.1|17354.1|17364.3|17350.3|0
1628641500000|2021-08-11 00:25:00|17364.5|17350.5|17347.9|17333.9|17365.7|17351.7|17347.6|17333.6|0
1628641800000|2021-08-11 00:30:00|17347.7|17333.7|17347.2|17333.2|17348.4|17334.4|17345.3|17331.3|0
1628642100000|2021-08-11 00:35:00|17346.9|17332.9|17347.2|17333.2|17348.6|17334.6|17345.7|17331.7|0
1628642400000|2021-08-11 00:40:00|17347.4|17333.4|17346.2|17332.2|17348.9|17334.9|17345.9|17331.9|0
1628642700000|2021-08-11 00:45:00|17332.7|17328.7|17355.7|17351.7|17357.7|17353.7|17328.7|17324.7|4034
1628643000000|2021-08-11 00:50:00|17355.2|17351.2|17360.7|17356.7|17371.7|17367.7|17353.7|17349.7|1600
1628643300000|2021-08-11 00:55:00|17360.2|17356.2|17345.2|17341.2|17363.2|17359.2|17341.7|17337.7|1417
1628643600000|2021-08-11 01:00:00|17346.7|17342.7|17332.2|17328.2|17356.7|17352.7|17321.2|17317.2|3996
1628643900000|2021-08-11 01:05:00|17330.2|17326.2|17298.7|17294.7|17339.7|17335.7|17298.7|17294.7|4367
1628644200000|2021-08-11 01:10:00|17299.2|17295.2|17272.2|17268.2|17308.2|17304.2|17270.7|17266.7|5079
1628644500000|2021-08-11 01:15:00|17271.2|17267.2|17297.2|17293.2|17305.2|17301.2|17267.2|17263.2|4547
1628644800000|2021-08-11 01:20:00|17298.2|17294.2|17310.2|17306.2|17310.7|17306.7|17273.2|17269.2|3122
1628645100000|2021-08-11 01:25:00|17310.7|17306.7|17342.7|17338.7|17346.7|17342.7|17307.2|17303.2|4448
1628645400000|2021-08-11 01:30:00|17341.2|17337.2|17342.7|17338.7|17351.2|17347.2|17326.7|17322.7|2961
1628645700000|2021-08-11 01:35:00|17343.2|17339.2|17371.7|17367.7|17376.2|17372.2|17341.7|17337.7|4133
1628646000000|2021-08-11 01:40:00|17372.7|17368.7|17381.7|17377.7|17385.7|17381.7|17368.2|17364.2|2631
1628646300000|2021-08-11 01:45:00|17380.7|17376.7|17356.7|17352.7|17383.2|17379.2|17355.2|17351.2|2540
1628646600000|2021-08-11 01:50:00|17355.7|17351.7|17374.2|17370.2|17376.7|17372.7|17355.2|17351.2|1463
1628646900000|2021-08-11 01:55:00|17376.2|17372.2|17359.2|17355.2|17378.7|17374.7|17349.7|17345.7|1887
1628647200000|2021-08-11 02:00:00|17359.7|17355.7|17356.2|17352.2|17365.7|17361.7|17338.7|17334.7|2224
1628647500000|2021-08-11 02:05:00|17356.7|17352.7|17381.7|17377.7|17381.7|17377.7|17353.2|17349.2|1686
1628647800000|2021-08-11 02:10:00|17382.7|17378.7|17400.7|17396.7|17407.7|17403.7|17382.7|17378.7|3817
1628648100000|2021-08-11 02:15:00|17399.7|17395.7|17402.7|17398.7|17414.7|17410.7|17396.7|17392.7|2190
1628648400000|2021-08-11 02:20:00|17402.2|17398.2|17410.7|17406.7|17413.7|17409.7|17402.2|17398.2|1217
1628648700000|2021-08-11 02:25:00|17411.2|17407.2|17394.7|17390.7|17413.2|17409.2|17392.7|17388.7|1184
1628649000000|2021-08-11 02:30:00|17394.2|17390.2|17373.2|17369.2|17401.7|17397.7|17371.2|17367.2|1733
1628649300000|2021-08-11 02:35:00|17372.7|17368.7|17368.7|17364.7|17374.7|17370.7|17362.7|17358.7|1636
1628649600000|2021-08-11 02:40:00|17365.7|17361.7|17378.7|17374.7|17381.7|17377.7|17362.7|17358.7|1494
1628649900000|2021-08-11 02:45:00|17378.2|17374.2|17362.2|17358.2|17378.7|17374.7|17360.2|17356.2|891
1628650200000|2021-08-11 02:50:00|17361.2|17357.2|17363.2|17359.2|17366.2|17362.2|17351.7|17347.7|1224
1628650500000|2021-08-11 02:55:00|17362.7|17358.7|17354.2|17350.2|17364.2|17360.2|17347.7|17343.7|1097
1628650800000|2021-08-11 03:00:00|17353.7|17349.7|17358.7|17354.7|17362.7|17358.7|17352.7|17348.7|583
1628651100000|2021-08-11 03:05:00|17358.2|17354.2|17341.7|17337.7|17371.2|17367.2|17339.7|17335.7|1571
1628651400000|2021-08-11 03:10:00|17342.2|17338.2|17322.2|17318.2|17346.7|17342.7|17321.7|17317.7|2604
1628651700000|2021-08-11 03:15:00|17321.7|17317.7|17335.7|17331.7|17338.7|17334.7|17317.7|17313.7|2133
1628652000000|2021-08-11 03:20:00|17335.2|17331.2|17314.7|17310.7|17342.7|17338.7|17311.7|17307.7|1746
1628652300000|2021-08-11 03:25:00|17315.2|17311.2|17272.7|17268.7|17315.2|17311.2|17251.7|17247.7|6652
1628652600000|2021-08-11 03:30:00|17271.7|17267.7|17309.2|17305.2|17309.7|17305.7|17270.7|17266.7|2843
1628652900000|2021-08-11 03:35:00|17307.7|17303.7|17286.2|17282.2|17309.7|17305.7|17280.2|17276.2|1361
1628653200000|2021-08-11 03:40:00|17284.7|17280.7|17255.7|17251.7|17285.2|17281.2|17255.7|17251.7|2984
1628653500000|2021-08-11 03:45:00|17255.2|17251.2|17278.7|17274.7|17278.7|17274.7|17240.2|17236.2|4400
1628653800000|2021-08-11 03:50:00|17278.2|17274.2|17279.7|17275.7|17292.7|17288.7|17273.2|17269.2|1769
1628654100000|2021-08-11 03:55:00|17279.2|17275.2|17275.2|17271.2|17288.7|17284.7|17274.7|17270.7|859
1628654400000|2021-08-11 04:00:00|17274.2|17270.2|17271.7|17267.7|17289.7|17285.7|17268.7|17264.7|1217
1628654700000|2021-08-11 04:05:00|17270.7|17266.7|17254.2|17250.2|17275.7|17271.7|17253.2|17249.2|1334
1628655000000|2021-08-11 04:10:00|17255.2|17251.2|17256.2|17252.2|17267.7|17263.7|17250.7|17246.7|1233
1628655300000|2021-08-11 04:15:00|17257.2|17253.2|17280.2|17276.2|17291.7|17287.7|17254.7|17250.7|1696
1628655600000|2021-08-11 04:20:00|17278.7|17274.7|17252.7|17248.7|17279.2|17275.2|17252.7|17248.7|1274
1628655900000|2021-08-11 04:25:00|17253.2|17249.2|17230.2|17226.2|17256.7|17252.7|17229.2|17225.2|3016
1628656200000|2021-08-11 04:30:00|17229.7|17225.7|17236.2|17232.2|17244.7|17240.7|17224.7|17220.7|1635
1628656500000|2021-08-11 04:35:00|17235.7|17231.7|17214.7|17210.7|17235.7|17231.7|17214.7|17210.7|2600
1628656800000|2021-08-11 04:40:00|17215.2|17211.2|17221.7|17217.7|17225.7|17221.7|17196.2|17192.2|3298
1628657100000|2021-08-11 04:45:00|17219.7|17215.7|17219.7|17215.7|17222.2|17218.2|17202.7|17198.7|1613
1628657400000|2021-08-11 04:50:00|17219.2|17215.2|17229.7|17225.7|17234.7|17230.7|17219.2|17215.2|1598
1628657700000|2021-08-11 04:55:00|17230.2|17226.2|17230.2|17226.2|17234.7|17230.7|17211.7|17207.7|1204
1628658000000|2021-08-11 05:00:00|17231.2|17227.2|17265.7|17261.7|17266.7|17262.7|17226.7|17222.7|4301
1628658300000|2021-08-11 05:05:00|17266.2|17262.2|17264.2|17260.2|17280.7|17276.7|17256.7|17252.7|2899
1628658600000|2021-08-11 05:10:00|17263.2|17259.2|17270.7|17266.7|17279.7|17275.7|17260.7|17256.7|1924
1628658900000|2021-08-11 05:15:00|17269.7|17265.7|17275.7|17271.7|17284.7|17280.7|17260.7|17256.7|2606
1628659200000|2021-08-11 05:20:00|17276.2|17272.2|17275.7|17271.7|17287.7|17283.7|17274.2|17270.2|1284
1628659500000|2021-08-11 05:25:00|17278.2|17274.2|17299.7|17295.7|17302.2|17298.2|17275.7|17271.7|2483
1628659800000|2021-08-11 05:30:00|17275.5|17271.5|17272|17268|17277.5|17273.5|17265.5|17261.5|2176
1628660100000|2021-08-11 05:35:00|17273|17269|17270.5|17266.5|17273.5|17269.5|17265.5|17261.5|1108
1628660400000|2021-08-11 05:40:00|17270|17266|17264.5|17260.5|17270|17266|17261|17257|2281
1628660700000|2021-08-11 05:45:00|17268.7|17254.7|17269.4|17255.4|17270|17256|17267|17253|3
1628661000000|2021-08-11 05:50:00|17269.5|17255.5|17268.3|17254.3|17270.2|17256.2|17268.3|17254.3|0
1628661300000|2021-08-11 05:55:00|17267.3|17253.3|17268|17254|17269|17255|17266.3|17252.3|0
1628661600000|2021-08-11 06:00:00|17267.6|17253.6|17265.4|17251.4|17268.7|17254.7|17264.4|17250.4|0
1628661900000|2021-08-11 06:05:00|17264.4|17250.4|17263.3|17249.3|17265|17251|17261.2|17247.2|0
1628662200000|2021-08-11 06:10:00|17262.3|17248.3|17263.6|17249.6|17263.6|17249.6|17261.9|17247.9|0
1628662500000|2021-08-11 06:15:00|17263.8|17249.8|17262.5|17248.5|17266.3|17252.3|17257.3|17243.3|0
1628662800000|2021-08-11 06:20:00|17262.4|17248.4|17261|17247|17263.8|17249.8|17261|17247|0
1628663100000|2021-08-11 06:25:00|17261.3|17247.3|17263.4|17249.4|17263.9|17249.9|17261.3|17247.3|0
1628663400000|2021-08-11 06:30:00|17263.1|17249.1|17255.8|17241.8|17263.1|17249.1|17253.8|17239.8|0
1628663700000|2021-08-11 06:35:00|17255.9|17241.9|17264.4|17250.4|17266.1|17252.1|17255.9|17241.9|0
1628664000000|2021-08-11 06:40:00|17264.3|17250.3|17258.3|17244.3|17264.8|17250.8|17257.9|17243.9|0
1628664300000|2021-08-11 06:45:00|17260.3|17246.3|17262.5|17248.5|17265.2|17251.2|17260.2|17246.2|0
1628664600000|2021-08-11 06:50:00|17262.8|17248.8|17262.9|17248.9|17264.7|17250.7|17262.3|17248.3|0
1628664900000|2021-08-11 06:55:00|17262.8|17248.8|17261.7|17247.7|17263.9|17249.9|17259.1|17245.1|0
1628665200000|2021-08-11 07:00:00|17261.9|17247.9|17250|17244|17261.9|17254.5|17245.5|17239.5|744
1628665500000|2021-08-11 07:05:00|17250.5|17244.5|17253|17247|17256|17250|17237|17231|466
1628665800000|2021-08-11 07:10:00|17253.5|17247.5|17251|17245|17258|17252|17251|17245|203
1628666100000|2021-08-11 07:15:00|17251.5|17245.5|17249|17243|17253|17247|17245.5|17239.5|188
1628666400000|2021-08-11 07:20:00|17249.5|17243.5|17242|17236|17249.5|17243.5|17240.5|17234.5|245
1628666700000|2021-08-11 07:25:00|17241.5|17235.5|17231|17225|17243.5|17237.5|17226.5|17220.5|611
1628667000000|2021-08-11 07:30:00|17230.5|17224.5|17221.5|17215.5|17231|17225|17217|17211|510
1628667300000|2021-08-11 07:35:00|17222|17216|17214.5|17208.5|17222.5|17216.5|17212.5|17206.5|370
1628667600000|2021-08-11 07:40:00|17212.5|17206.5|17218.5|17212.5|17218.5|17212.5|17210.5|17204.5|461
1628667900000|2021-08-11 07:45:00|17219|17213|17216.5|17210.5|17223|17217|17216.5|17210.5|234
1628668200000|2021-08-11 07:50:00|17217.5|17211.5|17226|17220|17227.5|17221.5|17215.5|17209.5|215
1628668500000|2021-08-11 07:55:00|17225.5|17219.5|17213|17207|17225.5|17219.5|17211.5|17205.5|186
1628668800000|2021-08-11 08:00:00|17214|17208|17226.5|17220.5|17227.5|17221.5|17213|17207|210
1628669100000|2021-08-11 08:05:00|17227.5|17221.5|17221.5|17215.5|17228.5|17222.5|17221.5|17215.5|143
1628669400000|2021-08-11 08:10:00|17220.5|17214.5|17226.5|17220.5|17226.5|17220.5|17219.5|17213.5|103
1628669700000|2021-08-11 08:15:00|17227|17221|17226|17220|17231.5|17225.5|17225.5|17219.5|186
1628670000000|2021-08-11 08:20:00|17226.5|17220.5|17221.5|17215.5|17227.5|17221.5|17218.5|17212.5|120
1628670300000|2021-08-11 08:25:00|17222.5|17216.5|17225|17219|17225|17219|17218|17212|70
1628670600000|2021-08-11 08:30:00|17224.5|17218.5|17221.5|17215.5|17225.5|17219.5|17219.5|17213.5|61
1628670900000|2021-08-11 08:35:00|17222|17216|17227.5|17221.5|17228.5|17222.5|17221.5|17215.5|105
1628671200000|2021-08-11 08:40:00|17228.5|17222.5|17223.5|17217.5|17230|17224|17223.5|17217.5|110
1628671500000|2021-08-11 08:45:00|17224|17218|17231.5|17225.5|17234.5|17228.5|17222.5|17216.5|198
1628671800000|2021-08-11 08:50:00|17232|17226|17230.5|17224.5|17234|17228|17229.5|17223.5|86
1628672100000|2021-08-11 08:55:00|17230|17224|17226.5|17220.5|17231.5|17225.5|17226.5|17220.5|84
1628672400000|2021-08-11 09:00:00|17226|17220|17233.5|17227.5|17237|17231|17226|17220|242
1628672700000|2021-08-11 09:05:00|17235|17229|17233.5|17227.5|17236.5|17230.5|17233|17227|48
1628673000000|2021-08-11 09:10:00|17233|17227|17237.5|17231.5|17239.5|17233.5|17233|17227|158
1628673300000|2021-08-11 09:15:00|17238|17232|17226|17220|17239|17233|17225.5|17219.5|195
1628673600000|2021-08-11 09:20:00|17225.5|17219.5|17228|17222|17228.5|17222.5|17225.5|17219.5|91
1628673900000|2021-08-11 09:25:00|17227.5|17221.5|17230|17224|17230|17224|17225|17219|69
1628674200000|2021-08-11 09:30:00|17230.5|17224.5|17232|17226|17233.5|17227.5|17229|17223|60
1628674500000|2021-08-11 09:35:00|17231.5|17225.5|17234|17228|17235|17229|17231|17225|59
1628674800000|2021-08-11 09:40:00|17234.5|17228.5|17232|17226|17236.5|17230.5|17230.5|17224.5|33
1628675100000|2021-08-11 09:45:00|17231.5|17225.5|17235|17229|17237.5|17231.5|17231|17225|96
1628675400000|2021-08-11 09:50:00|17234.5|17228.5|17237.5|17231.5|17238|17232|17234.5|17228.5|55
1628675700000|2021-08-11 09:55:00|17238|17232|17237.5|17231.5|17239.5|17233.5|17236.5|17230.5|63
1628676000000|2021-08-11 10:00:00|17238|17232|17237|17231|17240.5|17234.5|17237|17231|102
1628676300000|2021-08-11 10:05:00|17236.5|17230.5|17239.5|17233.5|17239.5|17233.5|17235.5|17229.5|62
1628676600000|2021-08-11 10:10:00|17239|17233|17235|17229|17239.5|17233.5|17233.5|17227.5|52
1628676900000|2021-08-11 10:15:00|17236|17230|17236|17230|17237|17231|17234.5|17228.5|55
1628677200000|2021-08-11 10:20:00|17236.5|17230.5|17247.5|17241.5|17251.5|17245.5|17235.5|17229.5|418
1628677500000|2021-08-11 10:25:00|17248|17242|17249.5|17243.5|17250|17244|17246.5|17240.5|108
1628677800000|2021-08-11 10:30:00|17250|17244|17246.5|17240.5|17252|17246|17246.5|17240.5|85
1628678100000|2021-08-11 10:35:00|17247|17241|17249.5|17243.5|17249.5|17243.5|17245.5|17239.5|59
1628678400000|2021-08-11 10:40:00|17250.5|17244.5|17253|17247|17256|17250|17250.5|17244.5|236
1628678700000|2021-08-11 10:45:00|17253.5|17247.5|17255|17249|17255|17249|17250.5|17244.5|121
1628679000000|2021-08-11 10:50:00|17254.5|17248.5|17256|17250|17256.5|17250.5|17252.5|17246.5|60
1628679300000|2021-08-11 10:55:00|17255.5|17249.5|17251.5|17245.5|17255.5|17249.5|17251.5|17245.5|54
1628679600000|2021-08-11 11:00:00|17252|17246|17251.5|17245.5|17254|17248|17251|17245|82
1628679900000|2021-08-11 11:05:00|17250.5|17244.5|17248|17242|17251.5|17245.5|17247.5|17241.5|139
1628680200000|2021-08-11 11:10:00|17246.5|17240.5|17249.5|17243.5|17251|17245|17246.5|17240.5|39
1628680500000|2021-08-11 11:15:00|17249|17243|17247|17241|17251|17245|17245.5|17239.5|78
1628680800000|2021-08-11 11:20:00|17246|17240|17248|17242|17249.5|17243.5|17245.5|17239.5|96
1628681100000|2021-08-11 11:25:00|17247.5|17241.5|17243|17237|17248|17242|17241.5|17235.5|112
1628681400000|2021-08-11 11:30:00|17242.5|17236.5|17239.5|17233.5|17242.5|17236.5|17238|17232|133
1628681700000|2021-08-11 11:35:00|17241|17235|17236.5|17230.5|17243.5|17237.5|17234.5|17228.5|206
1628682000000|2021-08-11 11:40:00|17237|17231|17240|17234|17242.5|17236.5|17234.5|17228.5|145
1628682300000|2021-08-11 11:45:00|17240.5|17234.5|17242.5|17236.5|17244.5|17238.5|17240|17234|62
1628682600000|2021-08-11 11:50:00|17241.5|17235.5|17239.5|17233.5|17241.5|17235.5|17239.5|17233.5|31
1628682900000|2021-08-11 11:55:00|17240|17234|17237.5|17231.5|17240.5|17234.5|17237|17231|38
1628683200000|2021-08-11 12:00:00|17238|17232|17240.5|17234.5|17241.5|17235.5|17237.5|17231.5|64
1628683500000|2021-08-11 12:05:00|17241|17235|17240|17234|17241|17235|17237|17231|48
1628683800000|2021-08-11 12:10:00|17240.5|17234.5|17239|17233|17241|17235|17238.5|17232.5|24
1628684100000|2021-08-11 12:15:00|17238.5|17232.5|17231|17225|17238.5|17232.5|17227|17221|214
1628684400000|2021-08-11 12:20:00|17230.5|17224.5|17222.5|17216.5|17231.5|17225.5|17222.5|17216.5|255
1628684700000|2021-08-11 12:25:00|17221.5|17215.5|17222.5|17216.5|17223.5|17217.5|17220.5|17214.5|187
1628685000000|2021-08-11 12:30:00|17226.5|17220.5|17266.5|17260.5|17271.5|17265.5|17226.5|17220.5|1452
1628685300000|2021-08-11 12:35:00|17269|17263|17273.5|17267.5|17277.5|17271.5|17269|17263|749
1628685600000|2021-08-11 12:40:00|17274.5|17268.5|17289|17283|17292|17286|17274.5|17268.5|1088
1628685900000|2021-08-11 12:45:00|17288.5|17282.5|17293.5|17287.5|17297.5|17291.5|17287.5|17281.5|635
1628686200000|2021-08-11 12:50:00|17295|17289|17288.5|17282.5|17296.5|17290.5|17286.5|17280.5|441
1628686500000|2021-08-11 12:55:00|17288|17282|17291|17285|17301.5|17295.5|17288|17282|558
1628686800000|2021-08-11 13:00:00|17291.5|17285.5|17291.5|17285.5|17296|17290|17288.5|17282.5|213
1628687100000|2021-08-11 13:05:00|17292|17286|17295.5|17289.5|17299|17293|17290.5|17284.5|202
1628687400000|2021-08-11 13:10:00|17295|17289|17304.5|17298.5|17309.5|17303.5|17293|17287|767
1628687700000|2021-08-11 13:15:00|17305|17299|17302.5|17296.5|17307|17301|17301|17295|306
1628688000000|2021-08-11 13:20:00|17303|17297|17304.5|17298.5|17309.5|17303.5|17303|17297|225
1628688300000|2021-08-11 13:25:00|17305.5|17299.5|17301.5|17295.5|17305.5|17299.5|17299|17293|234
1628688600000|2021-08-11 13:30:00|17300|17294|17294|17288|17302|17296|17291.5|17285.5|685
1628688900000|2021-08-11 13:35:00|17293|17287|17288.5|17282.5|17294|17288|17278|17272|978
1628689200000|2021-08-11 13:40:00|17288|17282|17279.5|17273.5|17289|17283|17274.5|17268.5|595
1628689500000|2021-08-11 13:45:00|17279|17273|17280|17274|17281.5|17275.5|17267.5|17261.5|597
1628689800000|2021-08-11 13:50:00|17280.5|17274.5|17278|17272|17283.5|17277.5|17276.5|17270.5|519
1628690100000|2021-08-11 13:55:00|17277.5|17271.5|17269.5|17263.5|17280|17274|17269.5|17263.5|412
1628690400000|2021-08-11 14:00:00|17269|17263|17272.5|17266.5|17275.5|17269.5|17268|17262|346
1628690700000|2021-08-11 14:05:00|17272|17266|17271|17265|17274.5|17268.5|17266.5|17260.5|292
1628691000000|2021-08-11 14:10:00|17271.5|17265.5|17261.5|17255.5|17273|17267|17259.5|17253.5|653
1628691300000|2021-08-11 14:15:00|17263|17257|17273|17267|17273.5|17267.5|17261.5|17255.5|300
1628691600000|2021-08-11 14:20:00|17272.5|17266.5|17279|17273|17280.5|17274.5|17268|17262|414
1628691900000|2021-08-11 14:25:00|17279.5|17273.5|17277.5|17271.5|17280.5|17274.5|17276|17270|159
1628692200000|2021-08-11 14:30:00|17276.5|17270.5|17270|17264|17279.5|17273.5|17267.5|17261.5|282
1628692500000|2021-08-11 14:35:00|17269.5|17263.5|17267.5|17261.5|17272|17266|17262|17256|320
1628692800000|2021-08-11 14:40:00|17266.5|17260.5|17270.5|17264.5|17271.5|17265.5|17265|17259|190
1628693100000|2021-08-11 14:45:00|17270|17264|17268.5|17262.5|17271|17265|17264.5|17258.5|157
1628693400000|2021-08-11 14:50:00|17269|17263|17268.5|17262.5|17275|17269|17266.5|17260.5|153
1628693700000|2021-08-11 14:55:00|17269|17263|17262|17256|17269|17263|17261.5|17255.5|211
1628694000000|2021-08-11 15:00:00|17262.5|17256.5|17252|17246|17263|17257|17247.5|17241.5|604
1628694300000|2021-08-11 15:05:00|17251.5|17245.5|17246.5|17240.5|17254.5|17248.5|17244.5|17238.5|324
1628694600000|2021-08-11 15:10:00|17247.5|17241.5|17249|17243|17254.5|17248.5|17241|17235|389
1628694900000|2021-08-11 15:15:00|17248.5|17242.5|17239.5|17233.5|17251.5|17245.5|17236|17230|379
1628695200000|2021-08-11 15:20:00|17238.5|17232.5|17245|17239|17246.5|17240.5|17236.5|17230.5|475
1628695500000|2021-08-11 15:25:00|17245.5|17239.5|17251.5|17245.5|17255.5|17249.5|17245.5|17239.5|312
1628695800000|2021-08-11 15:30:00|17252|17246|17249.5|17243.5|17256.5|17250.5|17246.5|17240.5|283
1628696100000|2021-08-11 15:35:00|17250|17244|17246|17240|17251.5|17245.5|17241.5|17235.5|195
1628696400000|2021-08-11 15:40:00|17246.5|17240.5|17231.5|17225.5|17247.5|17241.5|17230.5|17224.5|325
1628696700000|2021-08-11 15:45:00|17232|17226|17232.5|17226.5|17241|17235|17231.5|17225.5|244
1628697000000|2021-08-11 15:50:00|17233.5|17227.5|17235.5|17229.5|17239.5|17233.5|17229.5|17223.5|207
1628697300000|2021-08-11 15:55:00|17234.5|17228.5|17239|17233|17243.5|17237.5|17233.5|17227.5|201
1628697600000|2021-08-11 16:00:00|17239.5|17233.5|17253.5|17247.5|17255.5|17249.5|17238|17232|342
1628697900000|2021-08-11 16:05:00|17253|17247|17251.5|17245.5|17255|17249|17250.5|17244.5|132
1628698200000|2021-08-11 16:10:00|17252|17246|17251|17245|17252|17246|17247.5|17241.5|108
1628698500000|2021-08-11 16:15:00|17250.5|17244.5|17248|17242|17251.5|17245.5|17245.5|17239.5|82
1628698800000|2021-08-11 16:20:00|17247.5|17241.5|17249.5|17243.5|17249.5|17243.5|17245.5|17239.5|39
1628699100000|2021-08-11 16:25:00|17250.5|17244.5|17256.5|17250.5|17257|17251|17250.5|17244.5|239
1628699400000|2021-08-11 16:30:00|17255.5|17249.5|17266.5|17260.5|17267.5|17261.5|17253.5|17247.5|340
1628699700000|2021-08-11 16:35:00|17267.5|17261.5|17267|17261|17271.5|17265.5|17265|17259|183
1628700000000|2021-08-11 16:40:00|17267.5|17261.5|17263.5|17257.5|17268.5|17262.5|17262.5|17256.5|120
1628700300000|2021-08-11 16:45:00|17264.5|17258.5|17268.5|17262.5|17270.5|17264.5|17264.5|17258.5|114
1628700600000|2021-08-11 16:50:00|17269.5|17263.5|17263.5|17257.5|17269.5|17263.5|17262|17256|92
1628700900000|2021-08-11 16:55:00|17264|17258|17268.5|17262.5|17270.5|17264.5|17261|17255|95
1628701200000|2021-08-11 17:00:00|17270|17264|17289.5|17283.5|17291.5|17285.5|17270|17264|955
1628701500000|2021-08-11 17:05:00|17290.5|17284.5|17294|17288|17299|17293|17289.5|17283.5|420
1628701800000|2021-08-11 17:10:00|17295|17289|17292.5|17286.5|17302.5|17296.5|17290.5|17284.5|238
1628702100000|2021-08-11 17:15:00|17293|17287|17283|17277|17294.5|17288.5|17281.5|17275.5|252
1628702400000|2021-08-11 17:20:00|17283.5|17277.5|17283.5|17277.5|17285|17279|17280.5|17274.5|87
1628702700000|2021-08-11 17:25:00|17284|17278|17281.5|17275.5|17285.5|17279.5|17281.5|17275.5|36
1628703000000|2021-08-11 17:30:00|17282|17276|17272|17266|17282|17276|17270.5|17264.5|248
1628703300000|2021-08-11 17:35:00|17271.5|17265.5|17271|17265|17274|17268|17268|17262|146
1628703600000|2021-08-11 17:40:00|17270.5|17264.5|17268|17262|17274|17268|17266|17260|92
1628703900000|2021-08-11 17:45:00|17269|17263|17267.5|17261.5|17273.5|17267.5|17266.5|17260.5|62
1628704200000|2021-08-11 17:50:00|17267|17261|17268|17262|17268|17262|17262|17256|155
1628704500000|2021-08-11 17:55:00|17269|17263|17272.5|17266.5|17272.5|17266.5|17267.5|17261.5|111
1628704800000|2021-08-11 18:00:00|17273|17267|17273|17267|17274.5|17268.5|17266.5|17260.5|77
1628705100000|2021-08-11 18:05:00|17273.5|17267.5|17283|17277|17284|17278|17273.5|17267.5|109
1628705400000|2021-08-11 18:10:00|17282.5|17276.5|17276|17270|17286|17280|17275|17269|26
1628705700000|2021-08-11 18:15:00|17275.5|17269.5|17268.5|17262.5|17276.5|17270.5|17265.5|17259.5|65
1628706000000|2021-08-11 18:20:00|17269|17263|17268|17262|17275|17269|17264.5|17258.5|95
1628706300000|2021-08-11 18:25:00|17268.5|17262.5|17273|17267|17273|17267|17265|17259|19
1628706600000|2021-08-11 18:30:00|17273.5|17267.5|17277.5|17271.5|17278.5|17272.5|17273|17267|56
1628706900000|2021-08-11 18:35:00|17278.5|17272.5|17273|17267|17281.5|17275.5|17272.5|17266.5|44
1628707200000|2021-08-11 18:40:00|17273.5|17267.5|17277.5|17271.5|17281.5|17275.5|17273|17267|30
1628707500000|2021-08-11 18:45:00|17278|17272|17276|17270|17279.5|17273.5|17274|17268|17
1628707800000|2021-08-11 18:50:00|17275.5|17269.5|17272.5|17266.5|17276|17270|17270|17264|29
1628708100000|2021-08-11 18:55:00|17273|17267|17277|17271|17281|17275|17272.5|17266.5|47
1628708400000|2021-08-11 19:00:00|17277.5|17271.5|17281|17275|17282.5|17276.5|17275|17269|53
1628708700000|2021-08-11 19:05:00|17280.5|17274.5|17294.5|17288.5|17294.5|17288.5|17280.5|17274.5|140
1628709000000|2021-08-11 19:10:00|17294|17288|17292.5|17286.5|17296.5|17290.5|17292|17286|40
1628709300000|2021-08-11 19:15:00|17292|17286|17286.5|17280.5|17294|17288|17286.5|17280.5|84
1628709600000|2021-08-11 19:20:00|17287.5|17281.5|17294|17288|17296.5|17290.5|17287|17281|55
1628709900000|2021-08-11 19:25:00|17293.5|17287.5|17293.5|17287.5|17298.5|17292.5|17293|17287|59
1628710200000|2021-08-11 19:30:00|17293|17287|17290.5|17284.5|17294.5|17288.5|17289.5|17283.5|35
1628710500000|2021-08-11 19:35:00|17291|17285|17287|17281|17294.5|17288.5|17287|17281|68
1628710800000|2021-08-11 19:40:00|17287.5|17281.5|17287.5|17281.5|17290.5|17284.5|17287|17281|27
1628711100000|2021-08-11 19:45:00|17288|17282|17296|17290|17298|17292|17286|17280|133
1628711400000|2021-08-11 19:50:00|17295.5|17289.5|17293.5|17287.5|17302.5|17296.5|17292|17286|213
1628711700000|2021-08-11 19:55:00|17294.5|17288.5|17299|17293|17300.5|17294.5|17292.5|17286.5|74
1628712000000|2021-08-11 20:00:00|17298.5|17292.5|17301|17295|17301.5|17295.5|17298.5|17292.5|53
1628712300000|2021-08-11 20:05:00|17300.5|17294.5|17297.5|17291.5|17301.5|17295.5|17297|17291|31
1628712600000|2021-08-11 20:10:00|17298|17292|17288|17282|17298|17292|17287.5|17281.5|70
1628712900000|2021-08-11 20:15:00|17287.5|17281.5|17288|17282|17289.5|17283.5|17285|17279|26
1628713200000|2021-08-11 20:20:00|17287.5|17281.5|17277.5|17271.5|17287.5|17281.5|17277.5|17271.5|84
1628713500000|2021-08-11 20:25:00|17277|17271|17278|17272|17279|17273|17276|17270|28
1628713800000|2021-08-11 20:30:00|17277.5|17271.5|17287.5|17281.5|17288|17282|17277|17271|72
1628714100000|2021-08-11 20:35:00|17288|17282|17286.5|17280.5|17288.5|17282.5|17285.5|17279.5|19
1628714400000|2021-08-11 20:40:00|17287|17281|17291|17285|17295.5|17289.5|17287|17281|85
1628714700000|2021-08-11 20:45:00|17290|17284|17281.5|17275.5|17292.5|17286.5|17281.5|17275.5|97
1628715000000|2021-08-11 20:50:00|17283|17277|17287.5|17281.5|17290|17284|17279.5|17273.5|72
1628715300000|2021-08-11 20:55:00|17286.5|17280.5|17286|17280|17288|17282|17279.5|17273.5|117
1628715600000|2021-08-11 21:00:00|17288.8|17274.8|17288.9|17274.9|17288.9|17274.9|17288.7|17274.7|0
1628715900000|2021-08-11 21:05:00|17289|17275|17287.5|17273.5|17289.1|17275.1|17286.6|17272.6|0
1628716200000|2021-08-11 21:10:00|17287.8|17273.8|17287.7|17273.7|17288.1|17274.1|17287.6|17273.6|0
1628716500000|2021-08-11 21:15:00|17288.2|17274.2|17287|17273|17288.2|17274.2|17286.2|17272.2|0
1628716800000|2021-08-11 21:20:00|17287.4|17273.4|17287|17273|17287.9|17273.9|17286.9|17272.9|0
1628717100000|2021-08-11 21:25:00|17287.1|17273.1|17287.1|17273.1|17287.2|17273.2|17286.4|17272.4|0
1628717400000|2021-08-11 21:30:00|17287.2|17273.2|17291.1|17277.1|17291.1|17277.1|17287.2|17273.2|0
1628717700000|2021-08-11 21:35:00|17291.2|17277.2|17291.5|17277.5|17291.6|17277.6|17291.1|17277.1|0
1628718000000|2021-08-11 21:40:00|17291.4|17277.4|17291.1|17277.1|17291.5|17277.5|17291.1|17277.1|0
1628718300000|2021-08-11 21:45:00|17291.5|17277.5|17290.9|17276.9|17291.5|17277.5|17289.9|17275.9|0
1628718600000|2021-08-11 21:50:00|17290.3|17276.3|17290.3|17276.3|17290.3|17276.3|17290.3|17276.3|0
1628718900000|2021-08-11 21:55:00|17289.5|17275.5|17289.7|17275.7|17290.3|17276.3|17289.3|17275.3|0
1628719200000|2021-08-11 22:00:00|17289.2|17275.2|17289.5|17275.5|17291.5|17277.5|17288.2|17274.2|0
1628719500000|2021-08-11 22:05:00|17289.2|17275.2|17292.2|17278.2|17292.2|17278.2|17289.2|17275.2|0
1628719800000|2021-08-11 22:10:00|17292.5|17278.5|17290.2|17276.2|17292.5|17278.5|17290.2|17276.2|0
1628720100000|2021-08-11 22:15:00|17290.5|17276.5|17290.8|17276.8|17290.8|17276.8|17289.5|17275.5|0
1628720400000|2021-08-11 22:20:00|17291.2|17277.2|17290.8|17276.8|17291.5|17277.5|17290.8|17276.8|0
1628720700000|2021-08-11 22:25:00|17291.2|17277.2|17290.2|17276.2|17291.5|17277.5|17290.2|17276.2|0
1628721000000|2021-08-11 22:30:00|17289.8|17275.8|17289.5|17275.5|17290.2|17276.2|17288.8|17274.8|0
1628721300000|2021-08-11 22:35:00|17289.1|17275.1|17288.8|17274.8|17289.5|17275.5|17288.8|17274.8|0
1628721600000|2021-08-11 22:40:00|17289.5|17275.5|17288.1|17274.1|17289.5|17275.5|17288.1|17274.1|0
1628721900000|2021-08-11 22:45:00|17288.8|17274.8|17288.8|17274.8|17288.8|17274.8|17288.8|17274.8|0
1628722200000|2021-08-11 22:50:00|17289.5|17275.5|17289.5|17275.5|17289.5|17275.5|17289.5|17275.5|0
1628722500000|2021-08-11 22:55:00|17289.1|17275.1|17288.1|17274.1|17289.5|17275.5|17287.4|17273.4|0
1628722800000|2021-08-11 23:00:00|17287.8|17273.8|17288.8|17274.8|17288.8|17274.8|17287.4|17273.4|0
1628723100000|2021-08-11 23:05:00|17288.1|17274.1|17288.1|17274.1|17288.8|17274.8|17288.1|17274.1|0
1628723400000|2021-08-11 23:10:00|17287.4|17273.4|17288.8|17274.8|17288.8|17274.8|17287.4|17273.4|0
1628723700000|2021-08-11 23:15:00|17289.5|17275.5|17288.8|17274.8|17289.5|17275.5|17288.1|17274.1|0
1628724000000|2021-08-11 23:20:00|17289.5|17275.5|17289.5|17275.5|17289.5|17275.5|17288.8|17274.8|0
1628724300000|2021-08-11 23:25:00|17289.1|17275.1|17289.5|17275.5|17289.5|17275.5|17288.1|17274.1|0
1628724600000|2021-08-11 23:30:00|17288.8|17274.8|17288.8|17274.8|17289.5|17275.5|17287.4|17273.4|0
1628724900000|2021-08-11 23:35:00|17288.4|17274.4|17288.2|17274.2|17290.8|17276.8|17288.2|17274.2|0
1628725200000|2021-08-11 23:40:00|17287.5|17273.5|17286.8|17272.8|17287.5|17273.5|17286.8|17272.8|0
1628725500000|2021-08-11 23:45:00|17286.5|17272.5|17286.1|17272.1|17286.8|17272.8|17286.1|17272.1|0
1628725800000|2021-08-11 23:50:00|17286.5|17272.5|17287.5|17273.5|17288.2|17274.2|17286.1|17272.1|0
1628726100000|2021-08-11 23:55:00|17288.2|17274.2|17286.8|17272.8|17288.2|17274.2|17286.1|17272.1|0
1628726400000|2021-08-12 00:00:00|17287.5|17273.5|17284.8|17270.8|17287.5|17273.5|17283.4|17269.4|0
1628726700000|2021-08-12 00:05:00|17284.4|17270.4|17286.9|17272.9|17287.6|17273.6|17283.8|17269.8|0
1628727000000|2021-08-12 00:10:00|17287.6|17273.6|17287.6|17273.6|17287.6|17273.6|17284.9|17270.9|0
1628727300000|2021-08-12 00:15:00|17288.2|17274.2|17285|17271|17288.6|17274.6|17283.6|17269.6|0
1628727600000|2021-08-12 00:20:00|17284.7|17270.7|17289.3|17275.3|17291.5|17277.5|17284.7|17270.7|0
1628727900000|2021-08-12 00:25:00|17289.8|17275.8|17286.7|17272.7|17290.1|17276.1|17286.4|17272.4|0
1628728200000|2021-08-12 00:30:00|17286.5|17272.5|17285.3|17271.3|17288.1|17274.1|17285.3|17271.3|0
1628728500000|2021-08-12 00:35:00|17285.9|17271.9|17283.6|17269.6|17288.1|17274.1|17283.6|17269.6|0
1628728800000|2021-08-12 00:40:00|17282.6|17268.6|17280.8|17266.8|17282.6|17268.6|17280.2|17266.2|0
1628729100000|2021-08-12 00:45:00|17299.5|17295.5|17285|17281|17306|17302|17277|17273|2552
1628729400000|2021-08-12 00:50:00|17285.5|17281.5|17287.5|17283.5|17291.5|17287.5|17283.5|17279.5|761
1628729700000|2021-08-12 00:55:00|17288.5|17284.5|17278|17274|17301|17297|17272|17268|1322
1628730000000|2021-08-12 01:00:00|17277|17273|17283.5|17279.5|17291.5|17287.5|17272.5|17268.5|2188
1628730300000|2021-08-12 01:05:00|17284.5|17280.5|17272|17268|17298|17294|17270|17266|3276
1628730600000|2021-08-12 01:10:00|17274|17270|17281.5|17277.5|17284.5|17280.5|17246|17242|4152
1628730900000|2021-08-12 01:15:00|17280.5|17276.5|17288|17284|17315.5|17311.5|17276.5|17272.5|4507
1628731200000|2021-08-12 01:20:00|17288.5|17284.5|17283|17279|17289.5|17285.5|17272|17268|1954
1628731500000|2021-08-12 01:25:00|17282.5|17278.5|17280|17276|17305|17301|17277.5|17273.5|2187
1628731800000|2021-08-12 01:30:00|17277.5|17273.5|17306|17302|17306|17302|17277.5|17273.5|1754
1628732100000|2021-08-12 01:35:00|17307|17303|17319|17315|17327|17323|17297.5|17293.5|3234
1628732400000|2021-08-12 01:40:00|17318.5|17314.5|17288.5|17284.5|17320.5|17316.5|17287|17283|2402
1628732700000|2021-08-12 01:45:00|17290|17286|17268.5|17264.5|17290|17286|17267|17263|3076
1628733000000|2021-08-12 01:50:00|17268|17264|17257.5|17253.5|17275|17271|17249.5|17245.5|2441
1628733300000|2021-08-12 01:55:00|17255|17251|17266|17262|17267|17263|17245.5|17241.5|2344
1628733600000|2021-08-12 02:00:00|17267|17263|17241|17237|17269.5|17265.5|17237|17233|2137
1628733900000|2021-08-12 02:05:00|17242.5|17238.5|17236|17232|17256|17252|17224|17220|3036
1628734200000|2021-08-12 02:10:00|17235|17231|17245.5|17241.5|17247.5|17243.5|17230.5|17226.5|1508
1628734500000|2021-08-12 02:15:00|17244.5|17240.5|17238|17234|17252|17248|17226.5|17222.5|1873
1628734800000|2021-08-12 02:20:00|17238.5|17234.5|17233.3|17229.3|17244.5|17240.5|17218.5|17214.5|2115
1628735100000|2021-08-12 02:25:00|17233.8|17229.8|17254.3|17250.3|17261.8|17257.8|17232.3|17228.3|1691
1628735400000|2021-08-12 02:30:00|17253.3|17249.3|17248.8|17244.8|17261.8|17257.8|17247.3|17243.3|1038
1628735700000|2021-08-12 02:35:00|17247.8|17243.8|17245.8|17241.8|17253.3|17249.3|17233.8|17229.8|1246
1628736000000|2021-08-12 02:40:00|17245.3|17241.3|17268.8|17264.8|17269.8|17265.8|17243.8|17239.8|1447
1628736300000|2021-08-12 02:45:00|17269.8|17265.8|17287.8|17283.8|17296.8|17292.8|17269.8|17265.8|3233
1628736600000|2021-08-12 02:50:00|17287.3|17283.3|17283.3|17279.3|17291.3|17287.3|17281.8|17277.8|1268
1628736900000|2021-08-12 02:55:00|17283.8|17279.8|17285.3|17281.3|17291.3|17287.3|17279.3|17275.3|946
1628737200000|2021-08-12 03:00:00|17283.8|17279.8|17283.8|17279.8|17288.8|17284.8|17268.8|17264.8|1254
1628737500000|2021-08-12 03:05:00|17284.3|17280.3|17279.8|17275.8|17291.3|17287.3|17275.3|17271.3|945
1628737800000|2021-08-12 03:10:00|17279.3|17275.3|17275.3|17271.3|17286.3|17282.3|17273.3|17269.3|842
1628738100000|2021-08-12 03:15:00|17276.3|17272.3|17278.3|17274.3|17279.8|17275.8|17266.3|17262.3|1114
1628738400000|2021-08-12 03:20:00|17277.3|17273.3|17276.8|17272.8|17278.8|17274.8|17268.3|17264.3|498
1628738700000|2021-08-12 03:25:00|17275.8|17271.8|17275.3|17271.3|17280.8|17276.8|17268.3|17264.3|518
1628739000000|2021-08-12 03:30:00|17275.8|17271.8|17279.8|17275.8|17298.8|17294.8|17273.8|17269.8|1667
1628739300000|2021-08-12 03:35:00|17279.3|17275.3|17284.3|17280.3|17288.3|17284.3|17279.3|17275.3|463
1628739600000|2021-08-12 03:40:00|17282.8|17278.8|17276.8|17272.8|17292.8|17288.8|17276.3|17272.3|607
1628739900000|2021-08-12 03:45:00|17278.3|17274.3|17283.3|17279.3|17285.8|17281.8|17273.8|17269.8|569
1628740200000|2021-08-12 03:50:00|17282.8|17278.8|17277.8|17273.8|17307.8|17303.8|17272.8|17268.8|2407
1628740500000|2021-08-12 03:55:00|17277.3|17273.3|17278.8|17274.8|17282.8|17278.8|17274.8|17270.8|541
1628740800000|2021-08-12 04:00:00|17279.8|17275.8|17270.8|17266.8|17280.8|17276.8|17268.3|17264.3|757
1628741100000|2021-08-12 04:05:00|17269.8|17265.8|17262.8|17258.8|17269.8|17265.8|17255.3|17251.3|1518
1628741400000|2021-08-12 04:10:00|17262.3|17258.3|17250.8|17246.8|17262.8|17258.8|17250.3|17246.3|943
1628741700000|2021-08-12 04:15:00|17250.3|17246.3|17253.3|17249.3|17258.8|17254.8|17248.8|17244.8|696
1628742000000|2021-08-12 04:20:00|17253.8|17249.8|17253.8|17249.8|17258.8|17254.8|17248.8|17244.8|624
1628742300000|2021-08-12 04:25:00|17254.8|17250.8|17246.8|17242.8|17255.8|17251.8|17239.8|17235.8|1609
1628742600000|2021-08-12 04:30:00|17246.3|17242.3|17260.8|17256.8|17264.8|17260.8|17242.8|17238.8|1422
1628742900000|2021-08-12 04:35:00|17261.8|17257.8|17270.8|17266.8|17273.8|17269.8|17261.8|17257.8|855
1628743200000|2021-08-12 04:40:00|17271.3|17267.3|17270.8|17266.8|17275.8|17271.8|17265.8|17261.8|715
1628743500000|2021-08-12 04:45:00|17271.8|17267.8|17277.3|17273.3|17278.8|17274.8|17271.3|17267.3|514
1628743800000|2021-08-12 04:50:00|17276.8|17272.8|17262.3|17258.3|17278.8|17274.8|17260.3|17256.3|916
1628744100000|2021-08-12 04:55:00|17262.8|17258.8|17257.8|17253.8|17265.8|17261.8|17254.3|17250.3|758
1628744400000|2021-08-12 05:00:00|17256.8|17252.8|17255.8|17251.8|17262.8|17258.8|17242.3|17238.3|1459
1628744700000|2021-08-12 05:05:00|17255.3|17251.3|17252.8|17248.8|17255.3|17251.3|17245.3|17241.3|934
1628745000000|2021-08-12 05:10:00|17252.3|17248.3|17252.3|17248.3|17260.8|17256.8|17250.8|17246.8|642
1628745300000|2021-08-12 05:15:00|17253.8|17249.8|17265.8|17261.8|17265.8|17261.8|17252.8|17248.8|645
1628745600000|2021-08-12 05:20:00|17265.3|17261.3|17263.8|17259.8|17272.8|17268.8|17256.3|17252.3|1036
1628745900000|2021-08-12 05:25:00|17263.3|17259.3|17265.8|17261.8|17267.8|17263.8|17260.3|17256.3|638
1628746200000|2021-08-12 05:30:00|17261.3|17257.3|17262.8|17258.8|17266.8|17262.8|17255.8|17251.8|1306
1628746500000|2021-08-12 05:35:00|17261.3|17257.3|17256.8|17252.8|17261.3|17257.3|17256.8|17252.8|609
1628746800000|2021-08-12 05:40:00|17256.3|17252.3|17252.8|17248.8|17258.8|17254.8|17248.8|17244.8|1677
1628747100000|2021-08-12 05:45:00|17257.8|17243.8|17260.1|17246.1|17261.2|17247.2|17257.4|17243.4|2
1628747400000|2021-08-12 05:50:00|17260|17246|17261.8|17247.8|17261.8|17247.8|17259.5|17245.5|0
1628747700000|2021-08-12 05:55:00|17260.8|17246.8|17262.3|17248.3|17264|17250|17259.5|17245.5|0
1628748000000|2021-08-12 06:00:00|17262.8|17248.8|17267.2|17253.2|17270.3|17256.3|17262.8|17248.8|0
1628748300000|2021-08-12 06:05:00|17269.3|17255.3|17270.3|17256.3|17271.3|17257.3|17266.9|17252.9|0
1628748600000|2021-08-12 06:10:00|17270.1|17256.1|17270.3|17256.3|17271.7|17257.7|17269|17255|0
1628748900000|2021-08-12 06:15:00|17269.4|17255.4|17267.1|17253.1|17269.7|17255.7|17262.5|17248.5|0
1628749200000|2021-08-12 06:20:00|17267.2|17253.2|17266.3|17252.3|17268.8|17254.8|17266|17252|0
1628749500000|2021-08-12 06:25:00|17266.4|17252.4|17257.7|17243.7|17268.6|17254.6|17257.7|17243.7|0
1628749800000|2021-08-12 06:30:00|17255.6|17241.6|17256.4|17242.4|17258.7|17244.7|17252.9|17238.9|0
1628750100000|2021-08-12 06:35:00|17256.3|17242.3|17252.8|17238.8|17257.9|17243.9|17252.4|17238.4|0
1628750400000|2021-08-12 06:40:00|17252.9|17238.9|17255|17241|17258|17244|17252.8|17238.8|0
1628750700000|2021-08-12 06:45:00|17254.9|17240.9|17252.4|17238.4|17255|17241|17252.3|17238.3|0
1628751000000|2021-08-12 06:50:00|17252.7|17238.7|17254.5|17240.5|17254.5|17240.5|17248.3|17234.3|0
1628751300000|2021-08-12 06:55:00|17254.2|17240.2|17252.1|17238.1|17257.6|17243.6|17250.7|17236.7|0
1628751600000|2021-08-12 07:00:00|17252.4|17238.4|17254.8|17248.8|17257.8|17251.8|17248.3|17238.4|413
1628751900000|2021-08-12 07:05:00|17253.8|17247.8|17257.8|17251.8|17260.8|17254.8|17247.8|17241.8|198
1628752200000|2021-08-12 07:10:00|17259.8|17253.8|17266.8|17260.8|17269.8|17263.8|17258.3|17252.3|905
1628752500000|2021-08-12 07:15:00|17266.3|17260.3|17274.8|17268.8|17277.3|17271.3|17265.8|17259.8|510
1628752800000|2021-08-12 07:20:00|17275.8|17269.8|17269.8|17263.8|17278.3|17272.3|17268.8|17262.8|308
1628753100000|2021-08-12 07:25:00|17270.8|17264.8|17271.8|17265.8|17274.8|17268.8|17269.8|17263.8|208
1628753400000|2021-08-12 07:30:00|17272.3|17266.3|17267.8|17261.8|17273.8|17267.8|17267.8|17261.8|114
1628753700000|2021-08-12 07:35:00|17268.3|17262.3|17271.8|17265.8|17272.8|17266.8|17267.8|17261.8|99
1628754000000|2021-08-12 07:40:00|17272.8|17266.8|17267.8|17261.8|17273.8|17267.8|17265.8|17259.8|137
1628754300000|2021-08-12 07:45:00|17268.8|17262.8|17269.8|17263.8|17270.8|17264.8|17264.8|17258.8|105
1628754600000|2021-08-12 07:50:00|17270.3|17264.3|17270.8|17264.8|17271.8|17265.8|17268.8|17262.8|67
1628754900000|2021-08-12 07:55:00|17271.3|17265.3|17269.8|17263.8|17272.8|17266.8|17269.8|17263.8|66
1628755200000|2021-08-12 08:00:00|17270.3|17264.3|17269.8|17263.8|17270.8|17264.8|17266.8|17260.8|46
1628755500000|2021-08-12 08:05:00|17270.3|17264.3|17266.3|17260.3|17270.8|17264.8|17262.8|17256.8|98
1628755800000|2021-08-12 08:10:00|17265.8|17259.8|17265.8|17259.8|17266.3|17260.3|17262.3|17256.3|74
1628756100000|2021-08-12 08:15:00|17266.8|17260.8|17266.3|17260.3|17267.3|17261.3|17265.3|17259.3|37
1628756400000|2021-08-12 08:20:00|17265.8|17259.8|17269.8|17263.8|17270.8|17264.8|17265.8|17259.8|48
1628756700000|2021-08-12 08:25:00|17269.3|17263.3|17271.8|17265.8|17272.3|17266.3|17268.3|17262.3|83
1628757000000|2021-08-12 08:30:00|17272.8|17266.8|17275.8|17269.8|17278.3|17272.3|17272.8|17266.8|195
1628757300000|2021-08-12 08:35:00|17275.3|17269.3|17276.3|17270.3|17276.3|17270.3|17273.8|17267.8|54
1628757600000|2021-08-12 08:40:00|17275.8|17269.8|17276.3|17270.3|17276.8|17270.8|17274.8|17268.8|59
1628757900000|2021-08-12 08:45:00|17274.8|17268.8|17272.8|17266.8|17275.3|17269.3|17272.8|17266.8|50
1628758200000|2021-08-12 08:50:00|17273.3|17267.3|17276.8|17270.8|17279.3|17273.3|17272.8|17266.8|108
1628758500000|2021-08-12 08:55:00|17277.3|17271.3|17276.8|17270.8|17277.8|17271.8|17275.8|17269.8|26
1628758800000|2021-08-12 09:00:00|17276.3|17270.3|17278.8|17272.8|17282.3|17276.3|17276.3|17270.3|210
1628759100000|2021-08-12 09:05:00|17279.3|17273.3|17275.8|17269.8|17279.8|17273.8|17275.8|17269.8|77
1628759400000|2021-08-12 09:10:00|17275.3|17269.3|17276.3|17270.3|17276.8|17270.8|17275.3|17269.3|31
1628759700000|2021-08-12 09:15:00|17276.8|17270.8|17278.8|17272.8|17279.3|17273.3|17275.8|17269.8|41
1628760000000|2021-08-12 09:20:00|17279.3|17273.3|17279.8|17273.8|17282.8|17276.8|17278.8|17272.8|50
1628760300000|2021-08-12 09:25:00|17280.3|17274.3|17280.3|17274.3|17280.8|17274.8|17279.3|17273.3|42
1628760600000|2021-08-12 09:30:00|17279.8|17273.8|17279.8|17273.8|17280.3|17274.3|17278.8|17272.8|39
1628760900000|2021-08-12 09:35:00|17279.3|17273.3|17279.8|17273.8|17279.8|17273.8|17278.3|17272.3|21
1628761200000|2021-08-12 09:40:00|17279.3|17273.3|17275.8|17269.8|17279.3|17273.3|17275.8|17269.8|38
1628761500000|2021-08-12 09:45:00|17274.8|17268.8|17274.8|17268.8|17276.8|17270.8|17274.8|17268.8|55
1628761800000|2021-08-12 09:50:00|17275.3|17269.3|17276.3|17270.3|17276.8|17270.8|17274.8|17268.8|57
1628762100000|2021-08-12 09:55:00|17276.8|17270.8|17279.3|17273.3|17279.8|17273.8|17276.8|17270.8|54
1628762400000|2021-08-12 10:00:00|17279.8|17273.8|17276.8|17270.8|17280.3|17274.3|17276.8|17270.8|49
1628762700000|2021-08-12 10:05:00|17275.8|17269.8|17274.8|17268.8|17276.3|17270.3|17274.8|17268.8|49
1628763000000|2021-08-12 10:10:00|17275.3|17269.3|17278.3|17272.3|17278.8|17272.8|17274.8|17268.8|37
1628763300000|2021-08-12 10:15:00|17277.8|17271.8|17276.3|17270.3|17278.3|17272.3|17275.8|17269.8|16
1628763600000|2021-08-12 10:20:00|17275.8|17269.8|17276.8|17270.8|17276.8|17270.8|17275.3|17269.3|26
1628763900000|2021-08-12 10:25:00|17277.3|17271.3|17274.8|17268.8|17277.8|17271.8|17274.8|17268.8|45
1628764200000|2021-08-12 10:30:00|17274.3|17268.3|17275.8|17269.8|17276.8|17270.8|17273.8|17267.8|54
1628764500000|2021-08-12 10:35:00|17275.3|17269.3|17279.8|17273.8|17280.3|17274.3|17275.3|17269.3|43
1628764800000|2021-08-12 10:40:00|17280.3|17274.3|17285.8|17279.8|17286.8|17280.8|17280.3|17274.3|232
1628765100000|2021-08-12 10:45:00|17285.3|17279.3|17284.8|17278.8|17289.8|17283.8|17284.8|17278.8|159
1628765400000|2021-08-12 10:50:00|17285.8|17279.8|17286.3|17280.3|17287.3|17281.3|17284.3|17278.3|50
1628765700000|2021-08-12 10:55:00|17284.8|17278.8|17283.8|17277.8|17285.3|17279.3|17282.8|17276.8|67
1628766000000|2021-08-12 11:00:00|17284.3|17278.3|17281.8|17275.8|17284.8|17278.8|17281.8|17275.8|26
1628766300000|2021-08-12 11:05:00|17280.8|17274.8|17280.8|17274.8|17282.8|17276.8|17280.3|17274.3|53
1628766600000|2021-08-12 11:10:00|17281.3|17275.3|17283.8|17277.8|17285.8|17279.8|17280.8|17274.8|53
1628766900000|2021-08-12 11:15:00|17284.8|17278.8|17287.8|17281.8|17288.3|17282.3|17283.8|17277.8|44
1628767200000|2021-08-12 11:20:00|17287.3|17281.3|17283.8|17277.8|17287.3|17281.3|17282.8|17276.8|64
1628767500000|2021-08-12 11:25:00|17282.8|17276.8|17279.3|17273.3|17282.8|17276.8|17279.3|17273.3|63
1628767800000|2021-08-12 11:30:00|17279.8|17273.8|17281.8|17275.8|17282.3|17276.3|17279.3|17273.3|41
1628768100000|2021-08-12 11:35:00|17282.8|17276.8|17284.8|17278.8|17284.8|17278.8|17282.8|17276.8|32
1628768400000|2021-08-12 11:40:00|17283.3|17277.3|17284.3|17278.3|17284.8|17278.8|17283.3|17277.3|37
1628768700000|2021-08-12 11:45:00|17284.8|17278.8|17285.8|17279.8|17285.8|17279.8|17284.3|17278.3|33
1628769000000|2021-08-12 11:50:00|17285.3|17279.3|17286.8|17280.8|17287.8|17281.8|17284.8|17278.8|43
1628769300000|2021-08-12 11:55:00|17287.3|17281.3|17284.3|17278.3|17287.8|17281.8|17283.8|17277.8|80
1628769600000|2021-08-12 12:00:00|17284.8|17278.8|17281.8|17275.8|17284.8|17278.8|17279.8|17273.8|187
1628769900000|2021-08-12 12:05:00|17281.3|17275.3|17279.3|17273.3|17281.8|17275.8|17278.8|17272.8|55
1628770200000|2021-08-12 12:10:00|17278.8|17272.8|17280.3|17274.3|17280.8|17274.8|17278.8|17272.8|44
1628770500000|2021-08-12 12:15:00|17280.8|17274.8|17278.8|17272.8|17280.8|17274.8|17277.8|17271.8|45
1628770800000|2021-08-12 12:20:00|17278.3|17272.3|17273.8|17267.8|17278.3|17272.3|17272.8|17266.8|132
1628771100000|2021-08-12 12:25:00|17274.3|17268.3|17275.8|17269.8|17276.8|17270.8|17272.8|17266.8|79
1628771400000|2021-08-12 12:30:00|17275.3|17269.3|17274.8|17268.8|17275.8|17269.8|17267.8|17261.8|208
1628771700000|2021-08-12 12:35:00|17274.3|17268.3|17272.3|17266.3|17278.8|17272.8|17272.3|17266.3|69
1628772000000|2021-08-12 12:40:00|17272.8|17266.8|17273.3|17267.3|17274.8|17268.8|17270.8|17264.8|59
1628772300000|2021-08-12 12:45:00|17273.8|17267.8|17265.3|17259.3|17273.8|17267.8|17262.8|17256.8|476
1628772600000|2021-08-12 12:50:00|17265.8|17259.8|17265.8|17259.8|17265.8|17259.8|17258.8|17252.8|350
1628772900000|2021-08-12 12:55:00|17265.3|17259.3|17264.8|17258.8|17266.8|17260.8|17264.8|17258.8|66
1628773200000|2021-08-12 13:00:00|17264.3|17258.3|17267.8|17261.8|17269.3|17263.3|17262.3|17256.3|161
1628773500000|2021-08-12 13:05:00|17269.3|17263.3|17269.8|17263.8|17271.8|17265.8|17267.8|17261.8|143
1628773800000|2021-08-12 13:10:00|17270.3|17264.3|17268.3|17262.3|17270.8|17264.8|17267.8|17261.8|77
1628774100000|2021-08-12 13:15:00|17268.8|17262.8|17271.8|17265.8|17272.8|17266.8|17268.3|17262.3|41
1628774400000|2021-08-12 13:20:00|17270.8|17264.8|17272.8|17266.8|17272.8|17266.8|17269.3|17263.3|83
1628774700000|2021-08-12 13:25:00|17273.3|17267.3|17271.8|17265.8|17275.8|17269.8|17271.8|17265.8|140
1628775000000|2021-08-12 13:30:00|17273.3|17267.3|17254.8|17248.8|17273.3|17267.3|17251.3|17245.3|1095
1628775300000|2021-08-12 13:35:00|17255.8|17249.8|17248.3|17242.3|17255.8|17249.8|17238.3|17232.3|1350
1628775600000|2021-08-12 13:40:00|17247.3|17241.3|17244.8|17238.8|17248.8|17242.8|17240.8|17234.8|301
1628775900000|2021-08-12 13:45:00|17243.3|17237.3|17243.8|17237.8|17246.8|17240.8|17239.3|17233.3|325
1628776200000|2021-08-12 13:50:00|17244.3|17238.3|17226.8|17220.8|17244.8|17238.8|17225.8|17219.8|788
1628776500000|2021-08-12 13:55:00|17227.3|17221.3|17232.3|17226.3|17234.8|17228.8|17217.3|17211.3|1136
1628776800000|2021-08-12 14:00:00|17231.3|17225.3|17219.8|17213.8|17231.3|17225.3|17212.3|17206.3|834
1628777100000|2021-08-12 14:05:00|17219.3|17213.3|17203.8|17197.8|17219.3|17213.3|17199.8|17193.8|1152
1628777400000|2021-08-12 14:10:00|17203.3|17197.3|17216.8|17210.8|17218.8|17212.8|17201.3|17195.3|579
1628777700000|2021-08-12 14:15:00|17215.8|17209.8|17223.8|17217.8|17224.3|17218.3|17211.3|17205.3|789
1628778000000|2021-08-12 14:20:00|17224.3|17218.3|17224.3|17218.3|17228.8|17222.8|17221.8|17215.8|422
1628778300000|2021-08-12 14:25:00|17225.3|17219.3|17231.8|17225.8|17232.8|17226.8|17221.3|17215.3|405
1628778600000|2021-08-12 14:30:00|17230.8|17224.8|17231.8|17225.8|17234.3|17228.3|17228.8|17222.8|419
1628778900000|2021-08-12 14:35:00|17232.3|17226.3|17236.8|17230.8|17238.8|17232.8|17232.3|17226.3|473
1628779200000|2021-08-12 14:40:00|17237.3|17231.3|17229.3|17223.3|17241.8|17235.8|17228.8|17222.8|403
1628779500000|2021-08-12 14:45:00|17228.8|17222.8|17236.8|17230.8|17236.8|17230.8|17226.8|17220.8|250
1628779800000|2021-08-12 14:50:00|17237.3|17231.3|17236.8|17230.8|17241.3|17235.3|17233.8|17227.8|327
1628780100000|2021-08-12 14:55:00|17235.8|17229.8|17238.8|17232.8|17239.8|17233.8|17231.8|17225.8|149
1628780400000|2021-08-12 15:00:00|17239.3|17233.3|17229.3|17223.3|17240.8|17234.8|17228.8|17222.8|274
1628780700000|2021-08-12 15:05:00|17229.8|17223.8|17230.8|17224.8|17233.3|17227.3|17225.3|17219.3|264
1628781000000|2021-08-12 15:10:00|17231.3|17225.3|17232.3|17226.3|17235.8|17229.8|17229.8|17223.8|148
1628781300000|2021-08-12 15:15:00|17231.8|17225.8|17240.8|17234.8|17241.8|17235.8|17231.8|17225.8|290
1628781600000|2021-08-12 15:20:00|17241.3|17235.3|17242.3|17236.3|17244.8|17238.8|17240.8|17234.8|396
1628781900000|2021-08-12 15:25:00|17242.8|17236.8|17251.8|17245.8|17254.8|17248.8|17242.3|17236.3|488
1628782200000|2021-08-12 15:30:00|17252.3|17246.3|17254.8|17248.8|17259.8|17253.8|17249.3|17243.3|519
1628782500000|2021-08-12 15:35:00|17254.3|17248.3|17254.8|17248.8|17257.3|17251.3|17252.3|17246.3|166
1628782800000|2021-08-12 15:40:00|17255.3|17249.3|17250.8|17244.8|17255.3|17249.3|17250.8|17244.8|176
1628783100000|2021-08-12 15:45:00|17249.8|17243.8|17251.8|17245.8|17253.3|17247.3|17249.8|17243.8|105
1628783400000|2021-08-12 15:50:00|17250.8|17244.8|17262.3|17256.3|17263.8|17257.8|17250.8|17244.8|298
1628783700000|2021-08-12 15:55:00|17262.8|17256.8|17252.8|17246.8|17262.8|17256.8|17252.3|17246.3|163
1628784000000|2021-08-12 16:00:00|17254.8|17248.8|17251.8|17245.8|17256.8|17250.8|17250.3|17244.3|156
1628784300000|2021-08-12 16:05:00|17252.3|17246.3|17259.3|17253.3|17259.8|17253.8|17251.3|17245.3|90
1628784600000|2021-08-12 16:10:00|17259.8|17253.8|17268.8|17262.8|17271.8|17265.8|17256.3|17250.3|547
1628784900000|2021-08-12 16:15:00|17269.3|17263.3|17264.8|17258.8|17269.8|17263.8|17264.8|17258.8|179
1628785200000|2021-08-12 16:20:00|17265.3|17259.3|17260.8|17254.8|17265.3|17259.3|17260.3|17254.3|152
1628785500000|2021-08-12 16:25:00|17260.3|17254.3|17260.8|17254.8|17265.3|17259.3|17259.8|17253.8|68
1628785800000|2021-08-12 16:30:00|17261.8|17255.8|17260.8|17254.8|17264.3|17258.3|17259.8|17253.8|50
1628786100000|2021-08-12 16:35:00|17260.3|17254.3|17255.8|17249.8|17260.3|17254.3|17254.3|17248.3|97
1628786400000|2021-08-12 16:40:00|17256.3|17250.3|17254.8|17248.8|17256.3|17250.3|17249.8|17243.8|153
1628786700000|2021-08-12 16:45:00|17254.3|17248.3|17259.3|17253.3|17260.3|17254.3|17253.8|17247.8|65
1628787000000|2021-08-12 16:50:00|17258.8|17252.8|17255.3|17249.3|17259.3|17253.3|17254.8|17248.8|36
1628787300000|2021-08-12 16:55:00|17254.8|17248.8|17257.3|17251.3|17258.3|17252.3|17254.3|17248.3|56
1628787600000|2021-08-12 17:00:00|17256.8|17250.8|17252.3|17246.3|17257.8|17251.8|17247.8|17241.8|100
1628787900000|2021-08-12 17:05:00|17251.8|17245.8|17253.8|17247.8|17253.8|17247.8|17249.8|17243.8|70
1628788200000|2021-08-12 17:10:00|17253.3|17247.3|17251.3|17245.3|17253.8|17247.8|17249.8|17243.8|26
1628788500000|2021-08-12 17:15:00|17251.8|17245.8|17252.3|17246.3|17255.8|17249.8|17250.8|17244.8|64
1628788800000|2021-08-12 17:20:00|17251.8|17245.8|17251.3|17245.3|17255.8|17249.8|17249.8|17243.8|60
1628789100000|2021-08-12 17:25:00|17250.8|17244.8|17254.3|17248.3|17254.8|17248.8|17250.8|17244.8|40
1628789400000|2021-08-12 17:30:00|17255.8|17249.8|17258.8|17252.8|17258.8|17252.8|17254.3|17248.3|66
1628789700000|2021-08-12 17:35:00|17259.3|17253.3|17260.3|17254.3|17260.3|17254.3|17257.8|17251.8|33
1628790000000|2021-08-12 17:40:00|17260.8|17254.8|17264.3|17258.3|17266.8|17260.8|17260.8|17254.8|122
1628790300000|2021-08-12 17:45:00|17263.8|17257.8|17264.8|17258.8|17265.8|17259.8|17263.8|17257.8|34
1628790600000|2021-08-12 17:50:00|17265.3|17259.3|17269.8|17263.8|17271.8|17265.8|17263.8|17257.8|119
1628790900000|2021-08-12 17:55:00|17270.3|17264.3|17277.8|17271.8|17280.8|17274.8|17269.8|17263.8|426
1628791200000|2021-08-12 18:00:00|17277.3|17271.3|17285.8|17279.8|17294.3|17288.3|17277.3|17271.3|874
1628791500000|2021-08-12 18:05:00|17285.3|17279.3|17289.8|17283.8|17291.3|17285.3|17285.3|17279.3|131
1628791800000|2021-08-12 18:10:00|17290.3|17284.3|17293.3|17287.3|17296.3|17290.3|17290.3|17284.3|218
1628792100000|2021-08-12 18:15:00|17292.8|17286.8|17291.3|17285.3|17294.8|17288.8|17288.3|17282.3|104
1628792400000|2021-08-12 18:20:00|17290.3|17284.3|17288.8|17282.8|17290.3|17284.3|17287.8|17281.8|74
1628792700000|2021-08-12 18:25:00|17288.3|17282.3|17286.8|17280.8|17288.3|17282.3|17282.8|17276.8|70
1628793000000|2021-08-12 18:30:00|17287.3|17281.3|17286.8|17280.8|17292.8|17286.8|17286.8|17280.8|59
1628793300000|2021-08-12 18:35:00|17286.3|17280.3|17282.3|17276.3|17286.8|17280.8|17280.8|17274.8|68
1628793600000|2021-08-12 18:40:00|17282.8|17276.8|17284.8|17278.8|17284.8|17278.8|17279.3|17273.3|103
1628793900000|2021-08-12 18:45:00|17285.3|17279.3|17288.3|17282.3|17290.3|17284.3|17284.8|17278.8|42
1628794200000|2021-08-12 18:50:00|17287.8|17281.8|17293.8|17287.8|17293.8|17287.8|17286.3|17280.3|91
1628794500000|2021-08-12 18:55:00|17293.3|17287.3|17291.3|17285.3|17294.8|17288.8|17289.8|17283.8|65
1628794800000|2021-08-12 19:00:00|17292.3|17286.3|17291.3|17285.3|17298.8|17292.8|17291.3|17285.3|185
1628795100000|2021-08-12 19:05:00|17290.3|17284.3|17287.8|17281.8|17293.8|17287.8|17286.8|17280.8|55
1628795400000|2021-08-12 19:10:00|17287.3|17281.3|17286.8|17280.8|17289.3|17283.3|17285.8|17279.8|34
1628795700000|2021-08-12 19:15:00|17286.3|17280.3|17295.3|17289.3|17296.3|17290.3|17284.8|17278.8|116
1628796000000|2021-08-12 19:20:00|17294.8|17288.8|17293.8|17287.8|17297.8|17291.8|17293.8|17287.8|25
1628796300000|2021-08-12 19:25:00|17292.8|17286.8|17294.8|17288.8|17296.8|17290.8|17290.8|17284.8|63
1628796600000|2021-08-12 19:30:00|17294.3|17288.3|17296.3|17290.3|17297.3|17291.3|17290.3|17284.3|51
1628796900000|2021-08-12 19:35:00|17297.3|17291.3|17297.3|17291.3|17297.8|17291.8|17294.3|17288.3|19
1628797200000|2021-08-12 19:40:00|17297.8|17291.8|17290.3|17284.3|17297.8|17291.8|17289.3|17283.3|34
1628797500000|2021-08-12 19:45:00|17289.8|17283.8|17289.8|17283.8|17290.3|17284.3|17286.3|17280.3|51
1628797800000|2021-08-12 19:50:00|17286.8|17280.8|17293.8|17287.8|17293.8|17287.8|17284.3|17278.3|57
1628798100000|2021-08-12 19:55:00|17293.3|17287.3|17295.3|17289.3|17295.3|17289.3|17289.8|17283.8|54
1628798400000|2021-08-12 20:00:00|17294.3|17288.3|17289.8|17283.8|17298.3|17292.3|17288.3|17282.3|72
1628798700000|2021-08-12 20:05:00|17288.8|17282.8|17293.8|17287.8|17293.8|17287.8|17288.8|17282.8|28
1628799000000|2021-08-12 20:10:00|17293.3|17287.3|17292.8|17286.8|17293.8|17287.8|17291.3|17285.3|41
1628799300000|2021-08-12 20:15:00|17292.3|17286.3|17294.8|17288.8|17294.8|17288.8|17291.8|17285.8|47
1628799600000|2021-08-12 20:20:00|17295.3|17289.3|17300.3|17294.3|17302.3|17296.3|17295.3|17289.3|192
1628799900000|2021-08-12 20:25:00|17299.8|17293.8|17299.8|17293.8|17301.3|17295.3|17298.3|17292.3|38
1628800200000|2021-08-12 20:30:00|17300.3|17294.3|17300.8|17294.8|17301.3|17295.3|17298.8|17292.8|74
1628800500000|2021-08-12 20:35:00|17301.3|17295.3|17300.3|17294.3|17301.3|17295.3|17299.8|17293.8|21
1628800800000|2021-08-12 20:40:00|17300.8|17294.8|17303.3|17297.3|17303.8|17297.8|17298.8|17292.8|114
1628801100000|2021-08-12 20:45:00|17303.8|17297.8|17299.3|17293.3|17303.8|17297.8|17299.3|17293.3|91
1628801400000|2021-08-12 20:50:00|17299.8|17293.8|17304.3|17298.3|17304.8|17298.8|17297.8|17291.8|176
1628801700000|2021-08-12 20:55:00|17303.8|17297.8|17306.8|17300.8|17306.8|17300.8|17301.8|17295.8|162
1628802000000|2021-08-12 21:00:00|17309.5|17295.5|17309.7|17295.7|17310.5|17296.5|17309.5|17295.5|0
1628802300000|2021-08-12 21:05:00|17310|17296|17309.5|17295.5|17310.1|17296.1|17309.4|17295.4|0
1628802600000|2021-08-12 21:10:00|17308.9|17294.9|17310.8|17296.8|17311|17297|17308.6|17294.6|0
1628802900000|2021-08-12 21:15:00|17309.7|17295.7|17309.5|17295.5|17310.4|17296.4|17309|17295|0
1628803200000|2021-08-12 21:20:00|17309.4|17295.4|17310|17296|17310.3|17296.3|17309.3|17295.3|0
1628803500000|2021-08-12 21:25:00|17309.6|17295.6|17309.3|17295.3|17309.6|17295.6|17309.3|17295.3|0
1628803800000|2021-08-12 21:30:00|17309.2|17295.2|17309.9|17295.9|17309.9|17295.9|17309|17295|0
1628804100000|2021-08-12 21:35:00|17310|17296|17309|17295|17311|17297|17309|17295|0
1628804400000|2021-08-12 21:40:00|17308.8|17294.8|17308.2|17294.2|17308.8|17294.8|17308.2|17294.2|0
1628804700000|2021-08-12 21:45:00|17307.9|17293.9|17308.7|17294.7|17308.8|17294.8|17307.8|17293.8|0
1628805000000|2021-08-12 21:50:00|17308.8|17294.8|17308.8|17294.8|17308.8|17294.8|17308.7|17294.7|0
1628805300000|2021-08-12 21:55:00|17308.9|17294.9|17309.3|17295.3|17309.4|17295.4|17308.8|17294.8|0
1628805600000|2021-08-12 22:00:00|17308.8|17294.8|17304.4|17290.4|17310.1|17296.1|17304|17290|0
1628805900000|2021-08-12 22:05:00|17303.7|17289.7|17304.4|17290.4|17305.1|17291.1|17303.7|17289.7|0
1628806200000|2021-08-12 22:10:00|17303.7|17289.7|17303.7|17289.7|17304.4|17290.4|17303|17289|0
1628806500000|2021-08-12 22:15:00|17304.4|17290.4|17303.7|17289.7|17305.7|17291.7|17303|17289|0
1628806800000|2021-08-12 22:20:00|17303|17289|17304.4|17290.4|17304.4|17290.4|17303|17289|0
1628807100000|2021-08-12 22:25:00|17304|17290|17304.4|17290.4|17304.4|17290.4|17303|17289|0
1628807400000|2021-08-12 22:30:00|17303.7|17289.7|17304.4|17290.4|17304.4|17290.4|17303.7|17289.7|0
1628807700000|2021-08-12 22:35:00|17305.1|17291.1|17305.7|17291.7|17306.1|17292.1|17304.4|17290.4|0
1628808000000|2021-08-12 22:40:00|17306.4|17292.4|17306.4|17292.4|17306.4|17292.4|17305.7|17291.7|0
1628808300000|2021-08-12 22:45:00|17306.1|17292.1|17305.7|17291.7|17306.4|17292.4|17305.7|17291.7|0
1628808600000|2021-08-12 22:50:00|17305.4|17291.4|17305.7|17291.7|17305.7|17291.7|17305.1|17291.1|0
1628808900000|2021-08-12 22:55:00|17305.1|17291.1|17304.4|17290.4|17305.1|17291.1|17304.4|17290.4|0
1628809200000|2021-08-12 23:00:00|17305.1|17291.1|17303.4|17289.4|17305.1|17291.1|17303.4|17289.4|0
1628809500000|2021-08-12 23:05:00|17304|17290|17304|17290|17304.7|17290.7|17304|17290|0
1628809800000|2021-08-12 23:10:00|17304.7|17290.7|17305.4|17291.4|17305.4|17291.4|17303.7|17289.7|0
1628810100000|2021-08-12 23:15:00|17305|17291|17305.4|17291.4|17305.4|17291.4|17304.7|17290.7|0
1628810400000|2021-08-12 23:20:00|17305|17291|17304.8|17290.8|17305.5|17291.5|17304.7|17290.7|0
1628810700000|2021-08-12 23:25:00|17305.1|17291.1|17306.8|17292.8|17306.8|17292.8|17305.1|17291.1|0
1628811000000|2021-08-12 23:30:00|17306.5|17292.5|17302.6|17288.6|17306.5|17292.5|17302.6|17288.6|0
1628811300000|2021-08-12 23:35:00|17303.3|17289.3|17302.6|17288.6|17303.3|17289.3|17301.9|17287.9|0
1628811600000|2021-08-12 23:40:00|17303.3|17289.3|17301.3|17287.3|17303.3|17289.3|17301.3|17287.3|0
1628811900000|2021-08-12 23:45:00|17302|17288|17301.3|17287.3|17302|17288|17299.9|17285.9|0
1628812200000|2021-08-12 23:50:00|17300.9|17286.9|17302|17288|17302.6|17288.6|17299.9|17285.9|0
1628812500000|2021-08-12 23:55:00|17301.3|17287.3|17300.6|17286.6|17302|17288|17300.6|17286.6|0
1628812800000|2021-08-13 00:00:00|17301.3|17287.3|17300.6|17286.6|17301.6|17287.6|17299.9|17285.9|0
1628813100000|2021-08-13 00:05:00|17301.3|17287.3|17298.6|17284.6|17301.3|17287.3|17297.9|17283.9|0
1628813400000|2021-08-13 00:10:00|17298.9|17284.9|17298|17284|17299.9|17285.9|17296.6|17282.6|0
1628813700000|2021-08-13 00:15:00|17298.3|17284.3|17296.6|17282.6|17299.3|17285.3|17293.9|17279.9|0
1628814000000|2021-08-13 00:20:00|17296.1|17282.1|17295.3|17281.3|17297|17283|17292.7|17278.7|0
1628814300000|2021-08-13 00:25:00|17295.4|17281.4|17295.3|17281.3|17296.6|17282.6|17291.2|17277.2|0
1628814600000|2021-08-13 00:30:00|17296.3|17282.3|17300.7|17286.7|17301|17287|17296.3|17282.3|0
1628814900000|2021-08-13 00:35:00|17300.8|17286.8|17295.9|17281.9|17301.5|17287.5|17295.9|17281.9|0
1628815200000|2021-08-13 00:40:00|17295.6|17281.6|17294.9|17280.9|17295.9|17281.9|17292.9|17278.9|0
1628815500000|2021-08-13 00:45:00|17295.9|17281.9|17260.8|17256.8|17295.9|17281.9|17257.3|17253.3|3950
1628815800000|2021-08-13 00:50:00|17261.3|17257.3|17251.8|17247.8|17268.8|17264.8|17251.8|17247.8|1346
1628816100000|2021-08-13 00:55:00|17250.8|17246.8|17257.3|17253.3|17264.8|17260.8|17249.3|17245.3|1119
1628816400000|2021-08-13 01:00:00|17254.8|17250.8|17186.8|17182.8|17256.8|17252.8|17177.3|17173.3|7857
1628816700000|2021-08-13 01:05:00|17182.8|17178.8|17154.8|17150.8|17195.3|17191.3|17151.3|17147.3|7029
1628817000000|2021-08-13 01:10:00|17155.3|17151.3|17106.8|17102.8|17166.3|17162.3|17106.8|17102.8|6518
1628817300000|2021-08-13 01:15:00|17106.3|17102.3|17128.8|17124.8|17135.3|17131.3|17102.8|17098.8|6030
1628817600000|2021-08-13 01:20:00|17129.3|17125.3|17121.8|17117.8|17152.3|17148.3|17109.8|17105.8|4417
1628817900000|2021-08-13 01:25:00|17122.8|17118.8|17098.3|17094.3|17122.8|17118.8|17086.3|17082.3|5381
1628818200000|2021-08-13 01:30:00|17097.8|17093.8|17131.8|17127.8|17135.3|17131.3|17096.8|17092.8|3617
1628818500000|2021-08-13 01:35:00|17132.3|17128.3|17139.3|17135.3|17145.8|17141.8|17104.8|17100.8|3353
1628818800000|2021-08-13 01:40:00|17138.8|17134.8|17126.3|17122.3|17142.8|17138.8|17117.3|17113.3|2402
1628819100000|2021-08-13 01:45:00|17125.8|17121.8|17122.3|17118.3|17140.3|17136.3|17113.8|17109.8|2452
1628819400000|2021-08-13 01:50:00|17121.3|17117.3|17082.8|17078.8|17130.3|17126.3|17080.3|17076.3|3967
1628819700000|2021-08-13 01:55:00|17081.8|17077.8|17094.3|17090.3|17096.3|17092.3|17065.3|17061.3|4309
1628820000000|2021-08-13 02:00:00|17090.8|17086.8|17119.3|17115.3|17119.3|17115.3|17077.3|17073.3|3095
1628820300000|2021-08-13 02:05:00|17120.3|17116.3|17127.3|17123.3|17144.3|17140.3|17120.3|17116.3|3695
1628820600000|2021-08-13 02:10:00|17129.3|17125.3|17163.3|17159.3|17163.3|17159.3|17123.3|17119.3|3605
1628820900000|2021-08-13 02:15:00|17164.3|17160.3|17165.3|17161.3|17169.8|17165.8|17152.8|17148.8|3914
1628821200000|2021-08-13 02:20:00|17167.3|17163.3|17171.3|17167.3|17171.3|17167.3|17159.3|17155.3|2110
1628821500000|2021-08-13 02:25:00|17173.3|17169.3|17154.8|17150.8|17180.3|17176.3|17152.8|17148.8|2702
1628821800000|2021-08-13 02:30:00|17155.3|17151.3|17146.3|17142.3|17160.8|17156.8|17144.3|17140.3|1889
1628822100000|2021-08-13 02:35:00|17145.8|17141.8|17152.3|17148.3|17155.3|17151.3|17141.3|17137.3|1278
1628822400000|2021-08-13 02:40:00|17151.8|17147.8|17148.8|17144.8|17152.3|17148.3|17134.3|17130.3|1313
1628822700000|2021-08-13 02:45:00|17147.3|17143.3|17131.1|17127.1|17150.3|17146.3|17129.1|17125.1|1370
1628823000000|2021-08-13 02:50:00|17130.6|17126.6|17107.6|17103.6|17131.1|17127.1|17106.6|17102.6|2421
1628823300000|2021-08-13 02:55:00|17106.6|17102.6|17098.1|17094.1|17113.6|17109.6|17085.6|17081.6|3552
1628823600000|2021-08-13 03:00:00|17096.6|17092.6|17121.6|17117.6|17123.1|17119.1|17096.6|17092.6|2183
1628823900000|2021-08-13 03:05:00|17121.1|17117.1|17088.6|17084.6|17124.6|17120.6|17086.1|17082.1|2397
1628824200000|2021-08-13 03:10:00|17090.1|17086.1|17072.6|17068.6|17103.6|17099.6|17066.1|17062.1|3929
1628824500000|2021-08-13 03:15:00|17073.6|17069.6|17098.6|17094.6|17107.6|17103.6|17072.1|17068.1|2243
1628824800000|2021-08-13 03:20:00|17099.6|17095.6|17080.6|17076.6|17101.6|17097.6|17079.1|17075.1|1192
1628825100000|2021-08-13 03:25:00|17081.1|17077.1|17089.1|17085.1|17102.6|17098.6|17075.6|17071.6|1502
1628825400000|2021-08-13 03:30:00|17088.1|17084.1|17071.6|17067.6|17088.6|17084.6|17061.6|17057.6|2315
1628825700000|2021-08-13 03:35:00|17074.6|17070.6|17078.1|17074.1|17089.1|17085.1|17068.1|17064.1|1533
1628826000000|2021-08-13 03:40:00|17077.6|17073.6|17096.1|17092.1|17099.6|17095.6|17075.6|17071.6|1357
1628826300000|2021-08-13 03:45:00|17095.6|17091.6|17113.6|17109.6|17116.6|17112.6|17095.1|17091.1|2051
1628826600000|2021-08-13 03:50:00|17114.6|17110.6|17110.6|17106.6|17118.6|17114.6|17103.6|17099.6|1005
1628826900000|2021-08-13 03:55:00|17111.1|17107.1|17098.6|17094.6|17111.1|17107.1|17088.6|17084.6|1214
1628827200000|2021-08-13 04:00:00|17099.6|17095.6|17114.6|17110.6|17118.6|17114.6|17098.6|17094.6|1773
1628827500000|2021-08-13 04:05:00|17116.1|17112.1|17107.6|17103.6|17117.6|17113.6|17102.6|17098.6|981
1628827800000|2021-08-13 04:10:00|17106.6|17102.6|17099.6|17095.6|17115.1|17111.1|17094.6|17090.6|957
1628828100000|2021-08-13 04:15:00|17100.1|17096.1|17094.6|17090.6|17102.1|17098.1|17090.6|17086.6|816
1628828400000|2021-08-13 04:20:00|17094.1|17090.1|17083.6|17079.6|17099.6|17095.6|17079.6|17075.6|1380
1628828700000|2021-08-13 04:25:00|17084.1|17080.1|17103.6|17099.6|17109.6|17105.6|17082.6|17078.6|1273
1628829000000|2021-08-13 04:30:00|17104.1|17100.1|17091.6|17087.6|17112.6|17108.6|17088.6|17084.6|1054
1628829300000|2021-08-13 04:35:00|17092.1|17088.1|17089.6|17085.6|17098.6|17094.6|17085.6|17081.6|740
1628829600000|2021-08-13 04:40:00|17091.1|17087.1|17085.6|17081.6|17095.6|17091.6|17080.1|17076.1|1090
1628829900000|2021-08-13 04:45:00|17085.1|17081.1|17083.6|17079.6|17089.6|17085.6|17068.1|17064.1|1197
1628830200000|2021-08-13 04:50:00|17084.6|17080.6|17084.6|17080.6|17089.6|17085.6|17078.6|17074.6|750
1628830500000|2021-08-13 04:55:00|17085.6|17081.6|17091.1|17087.1|17092.6|17088.6|17080.6|17076.6|811
1628830800000|2021-08-13 05:00:00|17090.6|17086.6|17092.6|17088.6|17101.1|17097.1|17081.1|17077.1|1790
1628831100000|2021-08-13 05:05:00|17093.1|17089.1|17061.6|17057.6|17094.6|17090.6|17056.1|17052.1|2689
1628831400000|2021-08-13 05:10:00|17062.6|17058.6|17068.6|17064.6|17080.6|17076.6|17059.6|17055.6|1394
1628831700000|2021-08-13 05:15:00|17069.6|17065.6|17058.1|17054.1|17072.1|17068.1|17056.6|17052.6|1029
1628832000000|2021-08-13 05:20:00|17058.6|17054.6|17055.1|17051.1|17064.6|17060.6|17047.6|17043.6|1754
1628832300000|2021-08-13 05:25:00|17055.6|17051.6|17050.1|17046.1|17069.6|17065.6|17047.1|17043.1|2550
1628832600000|2021-08-13 05:30:00|17032.2|17028.2|17023.7|17019.7|17034.2|17030.2|17021.7|17017.7|2233
1628832900000|2021-08-13 05:35:00|17023.2|17019.2|17018.2|17014.2|17027.7|17023.7|17017.7|17013.7|2159
1628833200000|2021-08-13 05:40:00|17018.7|17014.7|17010.7|17006.7|17020.2|17016.2|17010.7|17006.7|2861
1628833500000|2021-08-13 05:45:00|17017.7|17003.7|17018.3|17004.3|17018.3|17004.3|17015.9|17001.9|3
1628833800000|2021-08-13 05:50:00|17018.8|17004.8|17029.2|17015.2|17030.2|17016.2|17018.8|17004.8|0
1628834100000|2021-08-13 05:55:00|17030.2|17016.2|17029.5|17015.5|17030.8|17016.8|17028.5|17014.5|0
1628834400000|2021-08-13 06:00:00|17028.5|17014.5|17031.6|17017.6|17032.9|17018.9|17024.1|17010.1|0
1628834700000|2021-08-13 06:05:00|17031.1|17017.1|17028.3|17014.3|17031.6|17017.6|17026.6|17012.6|0
1628835000000|2021-08-13 06:10:00|17028.1|17014.1|17026.6|17012.6|17031.2|17017.2|17025.6|17011.6|0
1628835300000|2021-08-13 06:15:00|17029.2|17015.2|17035.5|17021.5|17037.9|17023.9|17024.7|17010.7|0
1628835600000|2021-08-13 06:20:00|17035.6|17021.6|17031.1|17017.1|17037.7|17023.7|17031.1|17017.1|0
1628835900000|2021-08-13 06:25:00|17029|17015|17031.7|17017.7|17033.8|17019.8|17026.7|17012.7|0
1628836200000|2021-08-13 06:30:00|17031.8|17017.8|17040.4|17026.4|17042.5|17028.5|17031.4|17017.4|0
1628836500000|2021-08-13 06:35:00|17040.1|17026.1|17038.5|17024.5|17041.8|17027.8|17038.1|17024.1|0
1628836800000|2021-08-13 06:40:00|17038.2|17024.2|17040.2|17026.2|17040.2|17026.2|17034.4|17020.4|0
1628837100000|2021-08-13 06:45:00|17040.1|17026.1|17042.7|17028.7|17042.7|17028.7|17039.7|17025.7|0
1628837400000|2021-08-13 06:50:00|17042.8|17028.8|17041.2|17027.2|17043.4|17029.4|17041.2|17027.2|0
1628837700000|2021-08-13 06:55:00|17040.9|17026.9|17044.4|17030.4|17047.5|17033.5|17040.9|17026.9|0
1628838000000|2021-08-13 07:00:00|17025.7|17019.7|17027.2|17021.2|17032.7|17026.7|17023.7|17017.7|935
1628838300000|2021-08-13 07:05:00|17027.7|17021.7|17021.2|17015.2|17038.2|17032.2|17020.7|17014.7|585
1628838600000|2021-08-13 07:10:00|17021.7|17015.7|17027.7|17021.7|17032.2|17026.2|17006.7|17000.7|708
1628838900000|2021-08-13 07:15:00|17028.2|17022.2|17027.7|17021.7|17034.7|17028.7|17026.2|17020.2|435
1628839200000|2021-08-13 07:20:00|17029.2|17023.2|17021.2|17015.2|17031.2|17025.2|17017.7|17011.7|188
1628839500000|2021-08-13 07:25:00|17020.2|17014.2|17012.2|17006.2|17021.2|17015.2|17007.7|17001.7|395
1628839800000|2021-08-13 07:30:00|17013.2|17007.2|16999.7|16993.7|17013.2|17007.2|16993.7|16987.7|698
1628840100000|2021-08-13 07:35:00|16999.2|16993.2|16998.7|16992.7|17004.7|16998.7|16997.7|16991.7|175
1628840400000|2021-08-13 07:40:00|16998.2|16992.2|17003.2|16997.2|17007.7|17001.7|16997.7|16991.7|162
1628840700000|2021-08-13 07:45:00|17004.2|16998.2|17014.2|17008.2|17016.2|17010.2|17004.2|16998.2|230
1628841000000|2021-08-13 07:50:00|17014.7|17008.7|17023.2|17017.2|17024.7|17018.7|17014.2|17008.2|269
1628841300000|2021-08-13 07:55:00|17022.2|17016.2|17019.7|17013.7|17026.7|17020.7|17017.7|17011.7|250
1628841600000|2021-08-13 08:00:00|17020.7|17014.7|17022.2|17016.2|17022.7|17016.7|17015.7|17009.7|94
1628841900000|2021-08-13 08:05:00|17021.7|17015.7|17016.2|17010.2|17021.7|17015.7|17014.2|17008.2|67
1628842200000|2021-08-13 08:10:00|17015.7|17009.7|17021.7|17015.7|17023.7|17017.7|17014.2|17008.2|166
1628842500000|2021-08-13 08:15:00|17022.2|17016.2|17008.7|17002.7|17023.7|17017.7|17007.7|17001.7|233
1628842800000|2021-08-13 08:20:00|17009.2|17003.2|17015.7|17009.7|17015.7|17009.7|17009.2|17003.2|60
1628843100000|2021-08-13 08:25:00|17016.7|17010.7|17010.7|17004.7|17017.7|17011.7|17009.7|17003.7|66
1628843400000|2021-08-13 08:30:00|17009.7|17003.7|17015.7|17009.7|17015.7|17009.7|17006.7|17000.7|139
1628843700000|2021-08-13 08:35:00|17016.2|17010.2|17008.7|17002.7|17016.2|17010.2|17008.7|17002.7|102
1628844000000|2021-08-13 08:40:00|17008.2|17002.2|17014.7|17008.7|17015.7|17009.7|17008.2|17002.2|114
1628844300000|2021-08-13 08:45:00|17015.2|17009.2|17017.2|17011.2|17019.7|17013.7|17015.2|17009.2|102
1628844600000|2021-08-13 08:50:00|17017.7|17011.7|17015.7|17009.7|17021.7|17015.7|17015.7|17009.7|51
1628844900000|2021-08-13 08:55:00|17014.7|17008.7|17015.7|17009.7|17015.7|17009.7|17012.7|17006.7|58
1628845200000|2021-08-13 09:00:00|17016.2|17010.2|17018.7|17012.7|17024.2|17018.2|17014.2|17008.2|291
1628845500000|2021-08-13 09:05:00|17018.2|17012.2|17020.2|17014.2|17021.2|17015.2|17017.7|17011.7|74
1628845800000|2021-08-13 09:10:00|17020.7|17014.7|17019.7|17013.7|17025.7|17019.7|17019.7|17013.7|159
1628846100000|2021-08-13 09:15:00|17019.2|17013.2|17017.7|17011.7|17021.2|17015.2|17017.2|17011.2|79
1628846400000|2021-08-13 09:20:00|17017.2|17011.2|17013.7|17007.7|17017.2|17011.2|17012.7|17006.7|68
1628846700000|2021-08-13 09:25:00|17013.2|17007.2|17011.2|17005.2|17016.2|17010.2|17010.2|17004.2|116
1628847000000|2021-08-13 09:30:00|17011.7|17005.7|17016.2|17010.2|17016.2|17010.2|17011.2|17005.2|97
1628847300000|2021-08-13 09:35:00|17018.7|17012.7|17012.7|17006.7|17018.7|17012.7|17011.7|17005.7|82
1628847600000|2021-08-13 09:40:00|17012.2|17006.2|17012.2|17006.2|17014.2|17008.2|17011.2|17005.2|35
1628847900000|2021-08-13 09:45:00|17011.2|17005.2|17010.7|17004.7|17012.7|17006.7|17008.7|17002.7|100
1628848200000|2021-08-13 09:50:00|17009.2|17003.2|17008.2|17002.2|17009.7|17003.7|17005.7|16999.7|139
1628848500000|2021-08-13 09:55:00|17007.7|17001.7|17009.2|17003.2|17009.7|17003.7|17001.7|16995.7|205
1628848800000|2021-08-13 10:00:00|17009.7|17003.7|17005.7|16999.7|17011.2|17005.2|17004.7|16998.7|93
1628849100000|2021-08-13 10:05:00|17004.7|16998.7|16990.7|16984.7|17005.7|16999.7|16988.7|16982.7|534
1628849400000|2021-08-13 10:10:00|16990.2|16984.2|16996.2|16990.2|16996.7|16990.7|16989.7|16983.7|193
1628849700000|2021-08-13 10:15:00|16995.7|16989.7|16991.7|16985.7|16997.7|16991.7|16991.7|16985.7|109
1628850000000|2021-08-13 10:20:00|16990.7|16984.7|16996.7|16990.7|16996.7|16990.7|16990.7|16984.7|91
1628850300000|2021-08-13 10:25:00|16998.2|16992.2|16987.7|16981.7|17000.7|16994.7|16986.2|16980.2|215
1628850600000|2021-08-13 10:30:00|16987.2|16981.2|16983.2|16977.2|16988.7|16982.7|16981.2|16975.2|324
1628850900000|2021-08-13 10:35:00|16983.7|16977.7|16983.7|16977.7|16986.7|16980.7|16979.7|16973.7|278
1628851200000|2021-08-13 10:40:00|16983.2|16977.2|16973.2|16967.2|16983.7|16977.7|16970.7|16964.7|492
1628851500000|2021-08-13 10:45:00|16972.7|16966.7|16971.7|16965.7|16976.2|16970.2|16968.2|16962.2|284
1628851800000|2021-08-13 10:50:00|16972.7|16966.7|16969.7|16963.7|16972.7|16966.7|16963.7|16957.7|378
1628852100000|2021-08-13 10:55:00|16969.2|16963.2|16959.7|16953.7|16969.2|16963.2|16959.7|16953.7|275
1628852400000|2021-08-13 11:00:00|16960.2|16954.2|16948.7|16942.7|16961.2|16955.2|16948.2|16942.2|703
1628852700000|2021-08-13 11:05:00|16947.7|16941.7|16956.7|16950.7|16956.7|16950.7|16944.7|16938.7|563
1628853000000|2021-08-13 11:10:00|16955.7|16949.7|16950.7|16944.7|16956.7|16950.7|16944.2|16938.2|379
1628853300000|2021-08-13 11:15:00|16949.7|16943.7|16956.7|16950.7|16956.7|16950.7|16949.7|16943.7|185
1628853600000|2021-08-13 11:20:00|16957.2|16951.2|16960.7|16954.7|16960.7|16954.7|16952.7|16946.7|291
1628853900000|2021-08-13 11:25:00|16961.2|16955.2|16967.2|16961.2|16967.7|16961.7|16960.7|16954.7|275
1628854200000|2021-08-13 11:30:00|16967.7|16961.7|16964.2|16958.2|16967.7|16961.7|16959.7|16953.7|216
1628854500000|2021-08-13 11:35:00|16964.7|16958.7|16960.2|16954.2|16967.7|16961.7|16953.7|16947.7|214
1628854800000|2021-08-13 11:40:00|16959.7|16953.7|16963.7|16957.7|16965.7|16959.7|16956.7|16950.7|94
1628855100000|2021-08-13 11:45:00|16962.7|16956.7|16957.7|16951.7|16964.7|16958.7|16954.7|16948.7|145
1628855400000|2021-08-13 11:50:00|16956.7|16950.7|16959.2|16953.2|16960.2|16954.2|16945.7|16939.7|294
1628855700000|2021-08-13 11:55:00|16959.7|16953.7|16965.7|16959.7|16966.2|16960.2|16956.7|16950.7|245
1628856000000|2021-08-13 12:00:00|16966.2|16960.2|16971.7|16965.7|16973.2|16967.2|16964.2|16958.2|361
1628856300000|2021-08-13 12:05:00|16972.2|16966.2|16964.2|16958.2|16975.7|16969.7|16963.7|16957.7|192
1628856600000|2021-08-13 12:10:00|16966.2|16960.2|16976.7|16970.7|16978.7|16972.7|16966.2|16960.2|253
1628856900000|2021-08-13 12:15:00|16975.2|16969.2|16971.2|16965.2|16978.2|16972.2|16968.7|16962.7|216
1628857200000|2021-08-13 12:20:00|16970.7|16964.7|16977.2|16971.2|16977.7|16971.7|16970.7|16964.7|131
1628857500000|2021-08-13 12:25:00|16977.7|16971.7|16985.2|16979.2|16988.7|16982.7|16976.7|16970.7|424
1628857800000|2021-08-13 12:30:00|16985.7|16979.7|16991.7|16985.7|16991.7|16985.7|16984.7|16978.7|328
1628858100000|2021-08-13 12:35:00|16992.2|16986.2|16990.2|16984.2|16992.7|16986.7|16986.7|16980.7|199
1628858400000|2021-08-13 12:40:00|16989.7|16983.7|16986.2|16980.2|16990.2|16984.2|16982.7|16976.7|228
1628858700000|2021-08-13 12:45:00|16986.7|16980.7|17005.7|16999.7|17009.7|17003.7|16984.7|16978.7|546
1628859000000|2021-08-13 12:50:00|17006.2|17000.2|17007.7|17001.7|17011.2|17005.2|17001.7|16995.7|504
1628859300000|2021-08-13 12:55:00|17007.2|17001.2|17005.7|16999.7|17008.2|17002.2|17002.7|16996.7|115
1628859600000|2021-08-13 13:00:00|17006.7|17000.7|17002.7|16996.7|17010.7|17004.7|16998.2|16992.2|291
1628859900000|2021-08-13 13:05:00|17003.7|16997.7|17004.7|16998.7|17005.7|16999.7|17002.7|16996.7|119
1628860200000|2021-08-13 13:10:00|17004.2|16998.2|17003.2|16997.2|17008.7|17002.7|17002.7|16996.7|139
1628860500000|2021-08-13 13:15:00|17003.7|16997.7|17007.2|17001.2|17008.7|17002.7|17002.7|16996.7|115
1628860800000|2021-08-13 13:20:00|17007.7|17001.7|16996.7|16990.7|17008.7|17002.7|16992.7|16986.7|233
1628861100000|2021-08-13 13:25:00|16998.2|16992.2|16995.2|16989.2|17004.7|16998.7|16995.2|16989.2|170
1628861400000|2021-08-13 13:30:00|16995.7|16989.7|16991.2|16985.2|17002.2|16996.2|16986.7|16980.7|606
1628861700000|2021-08-13 13:35:00|16991.7|16985.7|16974.2|16968.2|16993.7|16987.7|16972.2|16966.2|631
1628862000000|2021-08-13 13:40:00|16974.7|16968.7|16967.7|16961.7|16983.2|16977.2|16967.7|16961.7|561
1628862300000|2021-08-13 13:45:00|16968.7|16962.7|16989.7|16983.7|16992.7|16986.7|16968.7|16962.7|521
1628862600000|2021-08-13 13:50:00|16989.2|16983.2|16973.2|16967.2|16989.2|16983.2|16972.7|16966.7|406
1628862900000|2021-08-13 13:55:00|16972.7|16966.7|16970.7|16964.7|16980.7|16974.7|16970.2|16964.2|250
1628863200000|2021-08-13 14:00:00|16971.7|16965.7|16963.7|16957.7|16981.2|16975.2|16953.7|16947.7|643
1628863500000|2021-08-13 14:05:00|16964.7|16958.7|16977.7|16971.7|16978.7|16972.7|16962.7|16956.7|562
1628863800000|2021-08-13 14:10:00|16978.7|16972.7|16980.7|16974.7|16985.2|16979.2|16976.2|16970.2|389
1628864100000|2021-08-13 14:15:00|16980.2|16974.2|16995.7|16989.7|17000.2|16994.2|16979.7|16973.7|581
1628864400000|2021-08-13 14:20:00|16996.7|16990.7|16999.2|16993.2|17005.7|16999.7|16996.7|16990.7|431
1628864700000|2021-08-13 14:25:00|16998.7|16992.7|16989.2|16983.2|17000.2|16994.2|16987.7|16981.7|388
1628865000000|2021-08-13 14:30:00|16989.7|16983.7|16994.7|16988.7|16996.7|16990.7|16988.2|16982.2|218
1628865300000|2021-08-13 14:35:00|16994.2|16988.2|16984.7|16978.7|16994.2|16988.2|16984.2|16978.2|289
1628865600000|2021-08-13 14:40:00|16984.2|16978.2|16983.7|16977.7|16988.7|16982.7|16979.7|16973.7|213
1628865900000|2021-08-13 14:45:00|16984.7|16978.7|16992.7|16986.7|16996.7|16990.7|16984.2|16978.2|203
1628866200000|2021-08-13 14:50:00|16993.2|16987.2|16990.7|16984.7|16996.7|16990.7|16990.2|16984.2|141
1628866500000|2021-08-13 14:55:00|16989.7|16983.7|16994.2|16988.2|16995.7|16989.7|16988.2|16982.2|66
1628866800000|2021-08-13 15:00:00|16994.7|16988.7|16997.7|16991.7|17000.7|16994.7|16994.7|16988.7|263
1628867100000|2021-08-13 15:05:00|16998.2|16992.2|16990.7|16984.7|16998.7|16992.7|16989.7|16983.7|113
1628867400000|2021-08-13 15:10:00|16991.2|16985.2|16998.2|16992.2|17000.7|16994.7|16990.7|16984.7|145
1628867700000|2021-08-13 15:15:00|16998.7|16992.7|16994.7|16988.7|17000.7|16994.7|16992.7|16986.7|112
1628868000000|2021-08-13 15:20:00|16994.2|16988.2|16995.7|16989.7|16997.7|16991.7|16992.7|16986.7|109
1628868300000|2021-08-13 15:25:00|16995.2|16989.2|17007.7|17001.7|17007.7|17001.7|16995.2|16989.2|387
1628868600000|2021-08-13 15:30:00|17009.7|17003.7|17004.7|16998.7|17016.2|17010.2|17004.7|16998.7|590
1628868900000|2021-08-13 15:35:00|17004.2|16998.2|16997.7|16991.7|17005.7|16999.7|16996.7|16990.7|334
1628869200000|2021-08-13 15:40:00|16997.2|16991.2|17001.2|16995.2|17003.7|16997.7|16995.7|16989.7|161
1628869500000|2021-08-13 15:45:00|17001.7|16995.7|16993.7|16987.7|17002.2|16996.2|16993.2|16987.2|140
1628869800000|2021-08-13 15:50:00|16992.7|16986.7|16996.7|16990.7|16999.2|16993.2|16992.7|16986.7|100
1628870100000|2021-08-13 15:55:00|16996.2|16990.2|17000.2|16994.2|17000.7|16994.7|16996.2|16990.2|118
1628870400000|2021-08-13 16:00:00|17000.7|16994.7|16999.7|16993.7|17011.2|17005.2|16997.7|16991.7|411
1628870700000|2021-08-13 16:05:00|17000.7|16994.7|17000.2|16994.2|17001.7|16995.7|16998.7|16992.7|93
1628871000000|2021-08-13 16:10:00|17001.2|16995.2|17004.7|16998.7|17005.2|16999.2|17000.7|16994.7|100
1628871300000|2021-08-13 16:15:00|17004.2|16998.2|16998.2|16992.2|17007.7|17001.7|16997.7|16991.7|176
1628871600000|2021-08-13 16:20:00|16997.7|16991.7|16991.7|16985.7|16999.2|16993.2|16990.7|16984.7|139
1628871900000|2021-08-13 16:25:00|16992.7|16986.7|16993.7|16987.7|16995.2|16989.2|16988.7|16982.7|163
1628872200000|2021-08-13 16:30:00|16994.2|16988.2|16984.7|16978.7|16995.7|16989.7|16984.7|16978.7|190
1628872500000|2021-08-13 16:35:00|16985.7|16979.7|16987.2|16981.2|16989.7|16983.7|16982.7|16976.7|161
1628872800000|2021-08-13 16:40:00|16986.2|16980.2|16990.7|16984.7|16991.7|16985.7|16985.7|16979.7|71
1628873100000|2021-08-13 16:45:00|16991.7|16985.7|16995.7|16989.7|16996.7|16990.7|16991.7|16985.7|93
1628873400000|2021-08-13 16:50:00|16996.2|16990.2|16998.2|16992.2|16999.2|16993.2|16992.2|16986.2|79
1628873700000|2021-08-13 16:55:00|16998.7|16992.7|16999.2|16993.2|17002.7|16996.7|16998.7|16992.7|103
1628874000000|2021-08-13 17:00:00|16998.7|16992.7|17000.2|16994.2|17000.7|16994.7|16995.2|16989.2|45
1628874300000|2021-08-13 17:05:00|16999.7|16993.7|16995.2|16989.2|17000.2|16994.2|16992.2|16986.2|59
1628874600000|2021-08-13 17:10:00|16995.7|16989.7|16996.2|16990.2|16996.2|16990.2|16991.7|16985.7|32
1628874900000|2021-08-13 17:15:00|16996.7|16990.7|16999.7|16993.7|16999.7|16993.7|16996.2|16990.2|51
1628875200000|2021-08-13 17:20:00|16999.2|16993.2|16994.7|16988.7|16999.7|16993.7|16994.7|16988.7|35
1628875500000|2021-08-13 17:25:00|16995.2|16989.2|16996.7|16990.7|16999.2|16993.2|16995.2|16989.2|32
1628875800000|2021-08-13 17:30:00|16995.7|16989.7|16989.7|16983.7|16997.2|16991.2|16989.7|16983.7|82
1628876100000|2021-08-13 17:35:00|16988.7|16982.7|16986.2|16980.2|16991.2|16985.2|16986.2|16980.2|103
1628876400000|2021-08-13 17:40:00|16986.7|16980.7|16989.7|16983.7|16992.7|16986.7|16986.2|16980.2|68
1628876700000|2021-08-13 17:45:00|16988.7|16982.7|16988.2|16982.2|16993.2|16987.2|16987.2|16981.2|39
1628877000000|2021-08-13 17:50:00|16987.7|16981.7|16988.7|16982.7|16989.2|16983.2|16985.7|16979.7|30
1628877300000|2021-08-13 17:55:00|16989.2|16983.2|16992.7|16986.7|16994.7|16988.7|16988.2|16982.2|50
1628877600000|2021-08-13 18:00:00|16993.2|16987.2|16994.2|16988.2|16996.2|16990.2|16991.2|16985.2|55
1628877900000|2021-08-13 18:05:00|16994.7|16988.7|16991.2|16985.2|16995.7|16989.7|16988.2|16982.2|29
1628878200000|2021-08-13 18:10:00|16991.7|16985.7|16988.7|16982.7|16991.7|16985.7|16988.2|16982.2|15
1628878500000|2021-08-13 18:15:00|16989.7|16983.7|16988.2|16982.2|16990.2|16984.2|16986.7|16980.7|58
1628878800000|2021-08-13 18:20:00|16988.7|16982.7|16983.2|16977.2|16988.7|16982.7|16981.7|16975.7|95
1628879100000|2021-08-13 18:25:00|16983.7|16977.7|16981.7|16975.7|16986.7|16980.7|16980.7|16974.7|135
1628879400000|2021-08-13 18:30:00|16982.2|16976.2|16980.7|16974.7|16982.7|16976.7|16974.2|16968.2|251
1628879700000|2021-08-13 18:35:00|16980.2|16974.2|16977.7|16971.7|16983.2|16977.2|16977.2|16971.2|32
1628880000000|2021-08-13 18:40:00|16978.2|16972.2|16973.7|16967.7|16980.2|16974.2|16967.7|16961.7|155
1628880300000|2021-08-13 18:45:00|16973.2|16967.2|16982.7|16976.7|16983.7|16977.7|16970.7|16964.7|61
1628880600000|2021-08-13 18:50:00|16982.2|16976.2|16983.2|16977.2|16987.2|16981.2|16981.2|16975.2|91
1628880900000|2021-08-13 18:55:00|16983.7|16977.7|16989.2|16983.2|16990.7|16984.7|16983.2|16977.2|59
1628881200000|2021-08-13 19:00:00|16988.7|16982.7|16991.2|16985.2|16992.2|16986.2|16988.7|16982.7|52
1628881500000|2021-08-13 19:05:00|16991.7|16985.7|16996.2|16990.2|16997.2|16991.2|16991.2|16985.2|67
1628881800000|2021-08-13 19:10:00|16996.7|16990.7|17000.2|16994.2|17001.2|16995.2|16995.2|16989.2|108
1628882100000|2021-08-13 19:15:00|17000.7|16994.7|17000.2|16994.2|17001.7|16995.7|16998.7|16992.7|53
1628882400000|2021-08-13 19:20:00|17000.7|16994.7|16996.7|16990.7|17000.7|16994.7|16995.7|16989.7|88
1628882700000|2021-08-13 19:25:00|16996.2|16990.2|16993.2|16987.2|16996.2|16990.2|16990.7|16984.7|31
1628883000000|2021-08-13 19:30:00|16992.7|16986.7|16988.7|16982.7|16993.7|16987.7|16987.7|16981.7|27
1628883300000|2021-08-13 19:35:00|16988.2|16982.2|16994.7|16988.7|16996.7|16990.7|16988.2|16982.2|28
1628883600000|2021-08-13 19:40:00|16995.2|16989.2|16995.7|16989.7|16999.2|16993.2|16995.2|16989.2|49
1628883900000|2021-08-13 19:45:00|16996.2|16990.2|17002.7|16996.7|17004.7|16998.7|16996.2|16990.2|186
1628884200000|2021-08-13 19:50:00|17004.7|16998.7|17001.7|16995.7|17005.7|16999.7|16998.2|16992.2|110
1628884500000|2021-08-13 19:55:00|17001.2|16995.2|17005.2|16999.2|17005.2|16999.2|16995.7|16989.7|136
1628884800000|2021-08-13 20:00:00|17006.2|17000.2|17008.7|17002.7|17008.7|17002.7|17006.2|17000.2|301
1628885100000|2021-08-13 20:05:00|17008.2|17002.2|17004.2|16998.2|17008.2|17002.2|17003.7|16997.7|29
1628885400000|2021-08-13 20:10:00|17003.2|16997.2|17002.7|16996.7|17003.7|16997.7|17001.2|16995.2|37
1628885700000|2021-08-13 20:15:00|17002.2|16996.2|17002.7|16996.7|17003.2|16997.2|17000.2|16994.2|34
1628886000000|2021-08-13 20:20:00|17006.2|17000.2|17004.2|16998.2|17006.2|17000.2|17003.2|16997.2|60
1628886300000|2021-08-13 20:25:00|17003.7|16997.7|17001.2|16995.2|17004.2|16998.2|17001.2|16995.2|39
1628886600000|2021-08-13 20:30:00|17000.7|16994.7|17003.2|16997.2|17006.7|17000.7|17000.7|16994.7|122
1628886900000|2021-08-13 20:35:00|17002.7|16996.7|17005.2|16999.2|17006.2|17000.2|17002.2|16996.2|61
1628887200000|2021-08-13 20:40:00|17005.7|16999.7|17005.7|16999.7|17006.7|17000.7|17005.2|16999.2|53
1628887500000|2021-08-13 20:45:00|17003.2|16997.2|16989.7|16983.7|17004.2|16998.2|16989.7|16983.7|116
1628887800000|2021-08-13 20:50:00|16989.2|16983.2|16989.2|16983.2|17001.7|16995.7|16987.7|16981.7|141
1628888100000|2021-08-13 20:55:00|16988.7|16982.7|16983.2|16977.2|16994.2|16988.2|16981.7|16975.7|186
1629064800000|2021-08-15 22:00:00|16982.3|16968.3|16984.9|16970.9|16985.2|16971.2|16978.7|16964.7|0
1629065100000|2021-08-15 22:05:00|16985.2|16971.2|16983.2|16969.2|16986.5|16972.5|16981.2|16967.2|0
1629065400000|2021-08-15 22:10:00|16983.5|16969.5|16985.8|16971.8|16986.5|16972.5|16983.5|16969.5|0
1629065700000|2021-08-15 22:15:00|16986.5|16972.5|16985.2|16971.2|16987.8|16973.8|16984.5|16970.5|0
1629066000000|2021-08-15 22:20:00|16985.8|16971.8|16986.5|16972.5|16986.5|16972.5|16985.2|16971.2|0
1629066300000|2021-08-15 22:25:00|16986.2|16972.2|16985.2|16971.2|16986.5|16972.5|16985.2|16971.2|0
1629066600000|2021-08-15 22:30:00|16985.8|16971.8|16987.2|16973.2|16987.2|16973.2|16985.8|16971.8|0
1629066900000|2021-08-15 22:35:00|16987.8|16973.8|16987.8|16973.8|16988.5|16974.5|16986.5|16972.5|0
1629067200000|2021-08-15 22:40:00|16987.2|16973.2|16989.2|16975.2|16989.8|16975.8|16987.2|16973.2|0
1629067500000|2021-08-15 22:45:00|16990|16976|16990|16976|16990|16976|16990|16976|0
1629067800000|2021-08-15 22:50:00|16990.4|16976.4|16989.6|16975.6|16990.7|16976.7|16989.6|16975.6|0
1629068100000|2021-08-15 22:55:00|16990|16976|16988.3|16974.3|16990|16976|16988.3|16974.3|0
1629068400000|2021-08-15 23:00:00|16989|16975|16988.3|16974.3|16989|16975|16988.3|16974.3|0
1629068700000|2021-08-15 23:05:00|16989.6|16975.6|16989.6|16975.6|16989.6|16975.6|16989.6|16975.6|0
1629069300000|2021-08-15 23:15:00|16989|16975|16992.3|16978.3|16992.3|16978.3|16987|16973|0
1629069600000|2021-08-15 23:20:00|16992.6|16978.6|16993|16979|16993|16979|16992.6|16978.6|0
1629069900000|2021-08-15 23:25:00|16992.3|16978.3|16993|16979|16993.6|16979.6|16991.7|16977.7|0
1629070200000|2021-08-15 23:30:00|16992.3|16978.3|16991.6|16977.6|16992.9|16978.9|16990.3|16976.3|0
1629070500000|2021-08-15 23:35:00|16991.3|16977.3|16990.9|16976.9|16991.6|16977.6|16989.9|16975.9|0
1629070800000|2021-08-15 23:40:00|16990.6|16976.6|16990.9|16976.9|16990.9|16976.9|16990.3|16976.3|0
1629071100000|2021-08-15 23:45:00|16991.6|16977.6|16989.6|16975.6|16991.6|16977.6|16989.6|16975.6|0
1629071400000|2021-08-15 23:50:00|16989.9|16975.9|16991.6|16977.6|16991.6|16977.6|16989.6|16975.6|0
1629071700000|2021-08-15 23:55:00|16990.9|16976.9|16986|16972|16992.6|16978.6|16985.4|16971.4|0
1629072000000|2021-08-16 00:00:00|16985.4|16971.4|16971.7|16957.7|16986.7|16972.7|16971|16957|0
1629072300000|2021-08-16 00:05:00|16971.3|16957.3|16969|16955|16971.7|16957.7|16968.4|16954.4|0
1629072600000|2021-08-16 00:10:00|16968.4|16954.4|16966.4|16952.4|16969.7|16955.7|16966.4|16952.4|0
1629072900000|2021-08-16 00:15:00|16966.7|16952.7|16971.7|16957.7|16972.2|16958.2|16960.9|16946.9|0
1629073200000|2021-08-16 00:20:00|16972.2|16958.2|16968.5|16954.5|16972.9|16958.9|16967.6|16953.6|0
1629073500000|2021-08-16 00:25:00|16968.1|16954.1|16971.7|16957.7|16973.4|16959.4|16967.6|16953.6|0
1629073800000|2021-08-16 00:30:00|16971.4|16957.4|16966.2|16952.2|16971.4|16957.4|16964.4|16950.4|0
1629074100000|2021-08-16 00:35:00|16966.7|16952.7|16964.4|16950.4|16967.4|16953.4|16961.2|16947.2|0
1629074400000|2021-08-16 00:40:00|16964.5|16950.5|16962.7|16948.7|16965|16951|16961.4|16947.4|0
1629074700000|2021-08-16 00:45:00|16899.7|16895.7|16873.2|16869.2|16929.7|16925.7|16858.2|16854.2|6884
1629075000000|2021-08-16 00:50:00|16874.2|16870.2|16895.2|16891.2|16907.2|16903.2|16873.2|16869.2|2451
1629075300000|2021-08-16 00:55:00|16894.7|16890.7|16939.2|16935.2|16939.2|16935.2|16890.2|16886.2|3023
1629075600000|2021-08-16 01:00:00|16938.2|16934.2|16947.2|16943.2|16960.2|16956.2|16920.2|16916.2|5458
1629075900000|2021-08-16 01:05:00|16947.7|16943.7|16980.7|16976.7|16983.2|16979.2|16944.7|16940.7|4328
1629076200000|2021-08-16 01:10:00|16979.7|16975.7|17000.2|16996.2|17004.2|17000.2|16975.2|16971.2|3402
1629076500000|2021-08-16 01:15:00|17003.7|16999.7|16996.7|16992.7|17011.7|17007.7|16987.2|16983.2|4133
1629076800000|2021-08-16 01:20:00|16996.2|16992.2|16964.2|16960.2|17003.2|16999.2|16963.7|16959.7|3378
1629077100000|2021-08-16 01:25:00|16962.2|16958.2|16990.7|16986.7|17003.7|16999.7|16955.7|16951.7|2943
1629077400000|2021-08-16 01:30:00|16988.7|16984.7|16979.2|16975.2|17007.7|17003.7|16960.2|16956.2|3525
1629077700000|2021-08-16 01:35:00|16978.2|16974.2|16930.2|16926.2|16982.2|16978.2|16919.7|16915.7|4064
1629078000000|2021-08-16 01:40:00|16929.2|16925.2|16977.2|16973.2|16981.2|16977.2|16923.2|16919.2|3072
1629078300000|2021-08-16 01:45:00|16976.2|16972.2|16939.7|16935.7|16980.2|16976.2|16936.7|16932.7|2824
1629078600000|2021-08-16 01:50:00|16940.7|16936.7|16937.7|16933.7|16955.2|16951.2|16911.7|16907.7|3824
1629078900000|2021-08-16 01:55:00|16936.7|16932.7|16936.7|16932.7|16941.2|16937.2|16920.2|16916.2|1877
1629079200000|2021-08-16 02:00:00|16936.2|16932.2|16897.2|16893.2|16936.2|16932.2|16893.2|16889.2|2829
1629079500000|2021-08-16 02:05:00|16896.7|16892.7|16883.7|16879.7|16923.7|16919.7|16882.2|16878.2|2770
1629079800000|2021-08-16 02:10:00|16883.2|16879.2|16873.2|16869.2|16883.2|16879.2|16831.2|16827.2|7569
1629080100000|2021-08-16 02:15:00|16875.2|16871.2|16876.7|16872.7|16896.7|16892.7|16864.7|16860.7|2943
1629080400000|2021-08-16 02:20:00|16875.2|16871.2|16907.2|16903.2|16915.7|16911.7|16868.7|16864.7|2805
1629080700000|2021-08-16 02:25:00|16906.7|16902.7|16901.2|16897.2|16919.7|16915.7|16900.2|16896.2|1674
1629081000000|2021-08-16 02:30:00|16900.7|16896.7|16910.2|16906.2|16924.7|16920.7|16888.7|16884.7|2040
1629081300000|2021-08-16 02:35:00|16910.7|16906.7|16880.2|16876.2|16913.2|16909.2|16879.2|16875.2|1886
1629081600000|2021-08-16 02:40:00|16881.2|16877.2|16873.7|16869.7|16903.2|16899.2|16873.2|16869.2|1527
1629081900000|2021-08-16 02:45:00|16874.7|16870.7|16890.5|16886.5|16902.5|16898.5|16874.7|16870.7|1634
1629082200000|2021-08-16 02:50:00|16891.5|16887.5|16905.5|16901.5|16917.5|16913.5|16888.5|16884.5|1231
1629082500000|2021-08-16 02:55:00|16906|16902|16910|16906|16922.5|16918.5|16905|16901|936
1629082800000|2021-08-16 03:00:00|16913|16909|16911|16907|16918.5|16914.5|16903|16899|982
1629083100000|2021-08-16 03:05:00|16914.5|16910.5|16888.5|16884.5|16917.5|16913.5|16887.5|16883.5|1033
1629083400000|2021-08-16 03:10:00|16887.5|16883.5|16888.5|16884.5|16897.5|16893.5|16885|16881|909
1629083700000|2021-08-16 03:15:00|16888|16884|16871|16867|16895.5|16891.5|16861.5|16857.5|2127
1629084000000|2021-08-16 03:20:00|16870.5|16866.5|16897.5|16893.5|16899|16895|16863.5|16859.5|1381
1629084300000|2021-08-16 03:25:00|16897|16893|16904.5|16900.5|16909.5|16905.5|16892.5|16888.5|1001
1629084600000|2021-08-16 03:30:00|16905|16901|16885|16881|16905|16901|16880|16876|943
1629084900000|2021-08-16 03:35:00|16884.5|16880.5|16885.5|16881.5|16892|16888|16874|16870|885
1629085200000|2021-08-16 03:40:00|16886.5|16882.5|16855|16851|16887.5|16883.5|16854|16850|1449
1629085500000|2021-08-16 03:45:00|16855.5|16851.5|16851.5|16847.5|16874|16870|16850.5|16846.5|1939
1629085800000|2021-08-16 03:50:00|16850.5|16846.5|16865|16861|16869.5|16865.5|16850|16846|959
1629086100000|2021-08-16 03:55:00|16864.5|16860.5|16866|16862|16867|16863|16838.5|16834.5|2323
1629086400000|2021-08-16 04:00:00|16865|16861|16875.5|16871.5|16882.5|16878.5|16854.5|16850.5|1414
1629086700000|2021-08-16 04:05:00|16874.5|16870.5|16865.5|16861.5|16877.5|16873.5|16861.5|16857.5|683
1629087000000|2021-08-16 04:10:00|16865|16861|16866|16862|16869.5|16865.5|16858|16854|607
1629087300000|2021-08-16 04:15:00|16866.5|16862.5|16865.5|16861.5|16873|16869|16853|16849|855
1629087600000|2021-08-16 04:20:00|16866|16862|16897|16893|16899.5|16895.5|16853|16849|2087
1629087900000|2021-08-16 04:25:00|16897.5|16893.5|16911.5|16907.5|16924|16920|16897.5|16893.5|2071
1629088200000|2021-08-16 04:30:00|16910.5|16906.5|16901|16897|16918|16914|16897|16893|1023
1629088500000|2021-08-16 04:35:00|16900|16896|16937|16933|16939|16935|16900|16896|1837
1629088800000|2021-08-16 04:40:00|16938|16934|16951|16947|16962.5|16958.5|16935|16931|2898
1629089100000|2021-08-16 04:45:00|16950.5|16946.5|16938.5|16934.5|16957|16953|16937|16933|1393
1629089400000|2021-08-16 04:50:00|16938|16934|16950|16946|16957|16953|16934|16930|972
1629089700000|2021-08-16 04:55:00|16951.5|16947.5|16946|16942|16968.5|16964.5|16942.5|16938.5|1785
1629090000000|2021-08-16 05:00:00|16946.5|16942.5|16941|16937|16952|16948|16936.5|16932.5|1324
1629090300000|2021-08-16 05:05:00|16940.5|16936.5|16922.5|16918.5|16941.5|16937.5|16913|16909|1616
1629090600000|2021-08-16 05:10:00|16922|16918|16929|16925|16930|16926|16916.5|16912.5|1294
1629090900000|2021-08-16 05:15:00|16931|16927|16920.5|16916.5|16931|16927|16911|16907|1470
1629091200000|2021-08-16 05:20:00|16921|16917|16915|16911|16929|16925|16911.5|16907.5|959
1629091500000|2021-08-16 05:25:00|16914.5|16910.5|16896|16892|16920|16916|16895.5|16891.5|1878
1629091800000|2021-08-16 05:30:00|16890.7|16886.7|16879.7|16875.7|16895.7|16891.7|16870.7|16866.7|2911
1629092100000|2021-08-16 05:35:00|16880.7|16876.7|16876.7|16872.7|16884.7|16880.7|16876.7|16872.7|1258
1629092400000|2021-08-16 05:40:00|16877.2|16873.2|16855.7|16851.7|16878.7|16874.7|16847.7|16843.7|3266
1629092700000|2021-08-16 05:45:00|16856.1|16841.7|16855.9|16841.9|16858.2|16844.2|16854.7|16840.7|0
1629093000000|2021-08-16 05:50:00|16855.7|16841.7|16836.5|16822.5|16855.9|16841.9|16836.5|16822.5|0
1629093300000|2021-08-16 05:55:00|16836.1|16822.1|16836|16822|16837.5|16823.5|16834.3|16820.3|0
1629093600000|2021-08-16 06:00:00|16838.9|16824.9|16842.9|16828.9|16842.9|16828.9|16833.6|16819.6|0
1629093900000|2021-08-16 06:05:00|16843.9|16829.9|16825.9|16811.9|16847.6|16833.6|16825.9|16811.9|0
1629094200000|2021-08-16 06:10:00|16824.4|16810.4|16815.8|16801.8|16825|16811|16807|16793|0
1629094500000|2021-08-16 06:15:00|16815.7|16801.7|16838.2|16824.2|16841.1|16827.1|16813.3|16799.3|0
1629094800000|2021-08-16 06:20:00|16838.1|16824.1|16848.6|16834.6|16849.9|16835.9|16838.1|16824.1|0
1629095100000|2021-08-16 06:25:00|16848.7|16834.7|16843.4|16829.4|16852|16838|16843.4|16829.4|0
1629095400000|2021-08-16 06:30:00|16843.9|16829.9|16845.5|16831.5|16848.4|16834.4|16843|16829|0
1629095700000|2021-08-16 06:35:00|16845.8|16831.8|16842.7|16828.7|16845.8|16831.8|16841.5|16827.5|0
1629096000000|2021-08-16 06:40:00|16842.6|16828.6|16836.2|16822.2|16843.7|16829.7|16834.1|16820.1|0
1629096300000|2021-08-16 06:45:00|16838.3|16824.3|16834.5|16820.5|16838.8|16824.8|16832.1|16818.1|0
1629096600000|2021-08-16 06:50:00|16834.3|16820.3|16837.8|16823.8|16837.8|16823.8|16831.6|16817.6|0
1629096900000|2021-08-16 06:55:00|16838.1|16824.1|16841.2|16827.2|16841.6|16827.6|16838.1|16824.1|0
1629097200000|2021-08-16 07:00:00|16841.5|16827.5|16875.7|16869.7|16885.7|16879.7|16841.5|16827.5|1528
1629097500000|2021-08-16 07:05:00|16876.2|16870.2|16883.7|16877.7|16884.7|16878.7|16867.2|16861.2|765
1629097800000|2021-08-16 07:10:00|16882.7|16876.7|16881.2|16875.2|16888.7|16882.7|16876.7|16870.7|385
1629098100000|2021-08-16 07:15:00|16881.7|16875.7|16888.7|16882.7|16891.7|16885.7|16879.7|16873.7|351
1629098400000|2021-08-16 07:20:00|16890.7|16884.7|16890.2|16884.2|16894.7|16888.7|16888.7|16882.7|399
1629098700000|2021-08-16 07:25:00|16890.7|16884.7|16889.7|16883.7|16893.7|16887.7|16887.2|16881.2|306
1629099000000|2021-08-16 07:30:00|16890.2|16884.2|16886.7|16880.7|16893.7|16887.7|16886.7|16880.7|184
1629099300000|2021-08-16 07:35:00|16887.2|16881.2|16889.2|16883.2|16889.2|16883.2|16884.7|16878.7|145
1629099600000|2021-08-16 07:40:00|16888.7|16882.7|16885.2|16879.2|16888.7|16882.7|16883.7|16877.7|84
1629099900000|2021-08-16 07:45:00|16884.7|16878.7|16877.7|16871.7|16886.7|16880.7|16877.7|16871.7|151
1629100200000|2021-08-16 07:50:00|16876.7|16870.7|16874.7|16868.7|16878.7|16872.7|16873.7|16867.7|193
1629100500000|2021-08-16 07:55:00|16877.2|16871.2|16879.2|16873.2|16880.7|16874.7|16874.7|16868.7|115
1629100800000|2021-08-16 08:00:00|16878.7|16872.7|16884.7|16878.7|16886.7|16880.7|16877.7|16871.7|154
1629101100000|2021-08-16 08:05:00|16885.7|16879.7|16882.7|16876.7|16887.2|16881.2|16881.7|16875.7|212
1629101400000|2021-08-16 08:10:00|16883.7|16877.7|16885.2|16879.2|16889.2|16883.2|16882.2|16876.2|155
1629101700000|2021-08-16 08:15:00|16884.7|16878.7|16882.7|16876.7|16885.2|16879.2|16878.7|16872.7|128
1629102000000|2021-08-16 08:20:00|16881.7|16875.7|16880.2|16874.2|16882.7|16876.7|16878.2|16872.2|80
1629102300000|2021-08-16 08:25:00|16881.2|16875.2|16879.2|16873.2|16882.7|16876.7|16879.2|16873.2|68
1629102600000|2021-08-16 08:30:00|16878.7|16872.7|16878.2|16872.2|16880.7|16874.7|16875.7|16869.7|92
1629102900000|2021-08-16 08:35:00|16878.7|16872.7|16879.7|16873.7|16881.2|16875.2|16877.7|16871.7|33
1629103200000|2021-08-16 08:40:00|16879.2|16873.2|16881.2|16875.2|16881.7|16875.7|16876.2|16870.2|130
1629103500000|2021-08-16 08:45:00|16880.7|16874.7|16879.7|16873.7|16881.2|16875.2|16877.7|16871.7|28
1629103800000|2021-08-16 08:50:00|16880.7|16874.7|16881.7|16875.7|16882.7|16876.7|16880.7|16874.7|45
1629104100000|2021-08-16 08:55:00|16882.2|16876.2|16873.7|16867.7|16882.2|16876.2|16873.7|16867.7|122
1629104400000|2021-08-16 09:00:00|16874.7|16868.7|16872.7|16866.7|16875.2|16869.2|16869.7|16863.7|210
1629104700000|2021-08-16 09:05:00|16872.2|16866.2|16862.7|16856.7|16872.7|16866.7|16862.7|16856.7|267
1629105000000|2021-08-16 09:10:00|16862.2|16856.2|16861.7|16855.7|16868.7|16862.7|16861.7|16855.7|267
1629105300000|2021-08-16 09:15:00|16860.2|16854.2|16869.2|16863.2|16869.7|16863.7|16859.7|16853.7|164
1629105600000|2021-08-16 09:20:00|16870.2|16864.2|16867.7|16861.7|16870.7|16864.7|16866.7|16860.7|53
1629105900000|2021-08-16 09:25:00|16866.7|16860.7|16866.7|16860.7|16867.7|16861.7|16863.2|16857.2|145
1629106200000|2021-08-16 09:30:00|16865.2|16859.2|16866.7|16860.7|16866.7|16860.7|16861.2|16855.2|237
1629106500000|2021-08-16 09:35:00|16865.7|16859.7|16855.2|16849.2|16865.7|16859.7|16852.7|16846.7|376
1629106800000|2021-08-16 09:40:00|16855.7|16849.7|16859.2|16853.2|16860.2|16854.2|16855.2|16849.2|154
1629107100000|2021-08-16 09:45:00|16858.7|16852.7|16858.7|16852.7|16861.7|16855.7|16857.7|16851.7|120
1629107400000|2021-08-16 09:50:00|16858.2|16852.2|16864.7|16858.7|16865.2|16859.2|16858.2|16852.2|142
1629107700000|2021-08-16 09:55:00|16865.7|16859.7|16861.7|16855.7|16866.7|16860.7|16861.7|16855.7|88
1629108000000|2021-08-16 10:00:00|16862.7|16856.7|16862.2|16856.2|16866.7|16860.7|16862.2|16856.2|59
1629108300000|2021-08-16 10:05:00|16862.7|16856.7|16862.2|16856.2|16865.2|16859.2|16861.7|16855.7|31
1629108600000|2021-08-16 10:10:00|16861.7|16855.7|16839.7|16833.7|16861.7|16855.7|16839.2|16833.2|623
1629108900000|2021-08-16 10:15:00|16835.7|16829.7|16836.7|16830.7|16840.2|16834.2|16829.2|16823.2|858
1629109200000|2021-08-16 10:20:00|16837.2|16831.2|16829.7|16823.7|16838.7|16832.7|16824.2|16818.2|380
1629109500000|2021-08-16 10:25:00|16829.2|16823.2|16833.7|16827.7|16835.7|16829.7|16824.2|16818.2|351
1629109800000|2021-08-16 10:30:00|16834.2|16828.2|16839.2|16833.2|16840.2|16834.2|16832.2|16826.2|179
1629110100000|2021-08-16 10:35:00|16839.7|16833.7|16842.2|16836.2|16842.7|16836.7|16837.7|16831.7|118
1629110400000|2021-08-16 10:40:00|16842.7|16836.7|16841.2|16835.2|16844.7|16838.7|16840.7|16834.7|173
1629110700000|2021-08-16 10:45:00|16841.7|16835.7|16847.7|16841.7|16848.2|16842.2|16841.2|16835.2|146
1629111000000|2021-08-16 10:50:00|16848.2|16842.2|16848.7|16842.7|16850.7|16844.7|16845.7|16839.7|156
1629111300000|2021-08-16 10:55:00|16849.2|16843.2|16848.7|16842.7|16849.7|16843.7|16844.7|16838.7|72
1629111600000|2021-08-16 11:00:00|16848.2|16842.2|16856.7|16850.7|16858.7|16852.7|16848.2|16842.2|225
1629111900000|2021-08-16 11:05:00|16857.2|16851.2|16856.2|16850.2|16858.7|16852.7|16854.7|16848.7|136
1629112200000|2021-08-16 11:10:00|16855.7|16849.7|16854.2|16848.2|16856.7|16850.7|16852.7|16846.7|60
1629112500000|2021-08-16 11:15:00|16855.2|16849.2|16853.2|16847.2|16867.7|16861.7|16851.7|16845.7|342
1629112800000|2021-08-16 11:20:00|16852.7|16846.7|16850.2|16844.2|16855.2|16849.2|16849.7|16843.7|97
1629113100000|2021-08-16 11:25:00|16849.7|16843.7|16849.2|16843.2|16850.7|16844.7|16843.7|16837.7|105
1629113400000|2021-08-16 11:30:00|16849.7|16843.7|16848.7|16842.7|16852.7|16846.7|16848.7|16842.7|53
1629113700000|2021-08-16 11:35:00|16849.2|16843.2|16854.2|16848.2|16855.2|16849.2|16847.2|16841.2|89
1629114000000|2021-08-16 11:40:00|16854.7|16848.7|16851.2|16845.2|16855.2|16849.2|16845.7|16839.7|104
1629114300000|2021-08-16 11:45:00|16850.7|16844.7|16856.7|16850.7|16859.2|16853.2|16850.7|16844.7|112
1629114600000|2021-08-16 11:50:00|16857.2|16851.2|16856.2|16850.2|16859.7|16853.7|16854.7|16848.7|96
1629114900000|2021-08-16 11:55:00|16855.7|16849.7|16858.2|16852.2|16862.2|16856.2|16855.7|16849.7|135
1629115200000|2021-08-16 12:00:00|16858.7|16852.7|16839.2|16833.2|16859.2|16853.2|16835.7|16829.7|288
1629115500000|2021-08-16 12:05:00|16838.7|16832.7|16844.7|16838.7|16847.2|16841.2|16837.7|16831.7|142
1629115800000|2021-08-16 12:10:00|16845.2|16839.2|16842.2|16836.2|16846.7|16840.7|16841.2|16835.2|53
1629116100000|2021-08-16 12:15:00|16841.7|16835.7|16841.2|16835.2|16843.7|16837.7|16835.7|16829.7|135
1629116400000|2021-08-16 12:20:00|16840.2|16834.2|16843.7|16837.7|16845.7|16839.7|16839.2|16833.2|65
1629116700000|2021-08-16 12:25:00|16843.2|16837.2|16843.7|16837.7|16844.2|16838.2|16839.7|16833.7|81
1629117000000|2021-08-16 12:30:00|16844.7|16838.7|16842.7|16836.7|16844.7|16838.7|16840.2|16834.2|63
1629117300000|2021-08-16 12:35:00|16842.2|16836.2|16841.7|16835.7|16843.2|16837.2|16836.7|16830.7|141
1629117600000|2021-08-16 12:40:00|16841.2|16835.2|16862.2|16856.2|16864.7|16858.7|16841.2|16835.2|452
1629117900000|2021-08-16 12:45:00|16861.7|16855.7|16877.7|16871.7|16877.7|16871.7|16861.7|16855.7|554
1629118200000|2021-08-16 12:50:00|16877.2|16871.2|16868.7|16862.7|16878.2|16872.2|16867.7|16861.7|202
1629118500000|2021-08-16 12:55:00|16868.2|16862.2|16870.2|16864.2|16872.2|16866.2|16866.2|16860.2|117
1629118800000|2021-08-16 13:00:00|16869.2|16863.2|16867.7|16861.7|16876.2|16870.2|16867.2|16861.2|157
1629119100000|2021-08-16 13:05:00|16868.2|16862.2|16870.7|16864.7|16870.7|16864.7|16862.7|16856.7|132
1629119400000|2021-08-16 13:10:00|16872.2|16866.2|16870.7|16864.7|16875.2|16869.2|16869.7|16863.7|119
1629119700000|2021-08-16 13:15:00|16872.2|16866.2|16870.7|16864.7|16873.7|16867.7|16869.2|16863.2|39
1629120000000|2021-08-16 13:20:00|16870.2|16864.2|16884.2|16878.2|16884.2|16878.2|16869.7|16863.7|388
1629120300000|2021-08-16 13:25:00|16884.7|16878.7|16878.2|16872.2|16885.2|16879.2|16876.7|16870.7|158
1629120600000|2021-08-16 13:30:00|16878.7|16872.7|16866.2|16860.2|16882.2|16876.2|16864.7|16858.7|533
1629120900000|2021-08-16 13:35:00|16865.7|16859.7|16874.7|16868.7|16875.7|16869.7|16864.7|16858.7|363
1629121200000|2021-08-16 13:40:00|16875.2|16869.2|16860.2|16854.2|16877.7|16871.7|16855.7|16849.7|321
1629121500000|2021-08-16 13:45:00|16860.7|16854.7|16853.2|16847.2|16861.7|16855.7|16847.7|16841.7|447
1629121800000|2021-08-16 13:50:00|16852.7|16846.7|16848.2|16842.2|16853.7|16847.7|16840.7|16834.7|737
1629122100000|2021-08-16 13:55:00|16847.2|16841.2|16844.2|16838.2|16851.2|16845.2|16841.7|16835.7|361
1629122400000|2021-08-16 14:00:00|16842.7|16836.7|16855.7|16849.7|16855.7|16849.7|16835.7|16829.7|451
1629122700000|2021-08-16 14:05:00|16855.2|16849.2|16858.7|16852.7|16865.7|16859.7|16853.2|16847.2|453
1629123000000|2021-08-16 14:10:00|16858.2|16852.2|16858.2|16852.2|16864.7|16858.7|16856.2|16850.2|269
1629123300000|2021-08-16 14:15:00|16857.7|16851.7|16849.7|16843.7|16860.7|16854.7|16847.2|16841.2|328
1629123600000|2021-08-16 14:20:00|16849.2|16843.2|16852.7|16846.7|16855.7|16849.7|16848.2|16842.2|177
1629123900000|2021-08-16 14:25:00|16852.2|16846.2|16849.7|16843.7|16852.7|16846.7|16843.7|16837.7|250
1629124200000|2021-08-16 14:30:00|16847.7|16841.7|16846.7|16840.7|16854.2|16848.2|16842.2|16836.2|414
1629124500000|2021-08-16 14:35:00|16847.2|16841.2|16854.2|16848.2|16860.7|16854.7|16845.7|16839.7|224
1629124800000|2021-08-16 14:40:00|16854.7|16848.7|16852.2|16846.2|16858.7|16852.7|16851.2|16845.2|154
1629125100000|2021-08-16 14:45:00|16852.7|16846.7|16856.2|16850.2|16857.7|16851.7|16847.7|16841.7|109
1629125400000|2021-08-16 14:50:00|16855.7|16849.7|16853.7|16847.7|16857.2|16851.2|16849.2|16843.2|80
1629125700000|2021-08-16 14:55:00|16853.2|16847.2|16853.2|16847.2|16860.7|16854.7|16847.7|16841.7|177
1629126000000|2021-08-16 15:00:00|16852.7|16846.7|16854.2|16848.2|16865.7|16859.7|16851.2|16845.2|301
1629126300000|2021-08-16 15:05:00|16853.7|16847.7|16855.7|16849.7|16859.7|16853.7|16850.7|16844.7|69
1629126600000|2021-08-16 15:10:00|16856.2|16850.2|16854.7|16848.7|16859.7|16853.7|16849.7|16843.7|130
1629126900000|2021-08-16 15:15:00|16855.2|16849.2|16861.2|16855.2|16862.7|16856.7|16855.2|16849.2|164
1629127200000|2021-08-16 15:20:00|16861.7|16855.7|16866.2|16860.2|16867.7|16861.7|16861.2|16855.2|210
1629127500000|2021-08-16 15:25:00|16865.2|16859.2|16863.2|16857.2|16869.2|16863.2|16862.2|16856.2|151
1629127800000|2021-08-16 15:30:00|16863.7|16857.7|16872.7|16866.7|16874.2|16868.2|16863.2|16857.2|232
1629128100000|2021-08-16 15:35:00|16873.7|16867.7|16872.2|16866.2|16877.2|16871.2|16871.7|16865.7|152
1629128400000|2021-08-16 15:40:00|16872.7|16866.7|16872.2|16866.2|16878.7|16872.7|16871.2|16865.2|171
1629128700000|2021-08-16 15:45:00|16871.7|16865.7|16868.2|16862.2|16874.7|16868.7|16867.7|16861.7|117
1629129000000|2021-08-16 15:50:00|16868.7|16862.7|16867.2|16861.2|16870.2|16864.2|16865.7|16859.7|66
1629129300000|2021-08-16 15:55:00|16866.7|16860.7|16869.7|16863.7|16872.2|16866.2|16863.7|16857.7|205
1629129600000|2021-08-16 16:00:00|16870.2|16864.2|16869.2|16863.2|16873.7|16867.7|16865.7|16859.7|126
1629129900000|2021-08-16 16:05:00|16868.7|16862.7|16865.7|16859.7|16870.7|16864.7|16864.2|16858.2|126
1629130200000|2021-08-16 16:10:00|16867.7|16861.7|16869.2|16863.2|16871.2|16865.2|16865.7|16859.7|61
1629130500000|2021-08-16 16:15:00|16869.7|16863.7|16873.2|16867.2|16876.7|16870.7|16869.7|16863.7|143
1629130800000|2021-08-16 16:20:00|16872.7|16866.7|16883.7|16877.7|16890.2|16884.2|16872.7|16866.7|621
1629131100000|2021-08-16 16:25:00|16882.7|16876.7|16876.7|16870.7|16884.7|16878.7|16876.7|16870.7|105
1629131400000|2021-08-16 16:30:00|16877.2|16871.2|16872.2|16866.2|16879.2|16873.2|16870.7|16864.7|94
1629131700000|2021-08-16 16:35:00|16871.7|16865.7|16874.7|16868.7|16877.7|16871.7|16870.2|16864.2|109
1629132000000|2021-08-16 16:40:00|16874.2|16868.2|16878.7|16872.7|16879.2|16873.2|16874.2|16868.2|82
1629132300000|2021-08-16 16:45:00|16878.2|16872.2|16888.7|16882.7|16890.2|16884.2|16878.2|16872.2|238
1629132600000|2021-08-16 16:50:00|16889.2|16883.2|16907.2|16901.2|16909.2|16903.2|16888.2|16882.2|1052
1629132900000|2021-08-16 16:55:00|16907.7|16901.7|16905.2|16899.2|16908.7|16902.7|16901.7|16895.7|189
1629133200000|2021-08-16 17:00:00|16905.7|16899.7|16903.7|16897.7|16912.2|16906.2|16903.2|16897.2|228
1629133500000|2021-08-16 17:05:00|16904.2|16898.2|16902.2|16896.2|16904.7|16898.7|16900.7|16894.7|62
1629133800000|2021-08-16 17:10:00|16901.7|16895.7|16898.7|16892.7|16902.2|16896.2|16898.7|16892.7|53
1629134100000|2021-08-16 17:15:00|16899.2|16893.2|16900.7|16894.7|16901.7|16895.7|16896.7|16890.7|111
1629134400000|2021-08-16 17:20:00|16901.2|16895.2|16899.7|16893.7|16902.7|16896.7|16895.7|16889.7|55
1629134700000|2021-08-16 17:25:00|16899.2|16893.2|16905.7|16899.7|16908.7|16902.7|16898.7|16892.7|105
1629135000000|2021-08-16 17:30:00|16907.2|16901.2|16909.7|16903.7|16910.2|16904.2|16903.7|16897.7|130
1629135300000|2021-08-16 17:35:00|16910.7|16904.7|16908.7|16902.7|16911.7|16905.7|16907.7|16901.7|39
1629135600000|2021-08-16 17:40:00|16908.2|16902.2|16910.7|16904.7|16917.2|16911.2|16908.2|16902.2|236
1629135900000|2021-08-16 17:45:00|16911.7|16905.7|16908.2|16902.2|16912.2|16906.2|16906.2|16900.2|41
1629136200000|2021-08-16 17:50:00|16906.2|16900.2|16911.2|16905.2|16915.2|16909.2|16906.2|16900.2|82
1629136500000|2021-08-16 17:55:00|16910.7|16904.7|16909.2|16903.2|16912.7|16906.7|16907.2|16901.2|40
1629136800000|2021-08-16 18:00:00|16908.7|16902.7|16902.7|16896.7|16912.2|16906.2|16901.7|16895.7|94
1629137100000|2021-08-16 18:05:00|16903.7|16897.7|16912.7|16906.7|16916.2|16910.2|16902.7|16896.7|125
1629137400000|2021-08-16 18:10:00|16914.2|16908.2|16917.2|16911.2|16919.7|16913.7|16913.2|16907.2|97
1629137700000|2021-08-16 18:15:00|16917.7|16911.7|16916.7|16910.7|16922.2|16916.2|16916.7|16910.7|150
1629138000000|2021-08-16 18:20:00|16916.2|16910.2|16916.2|16910.2|16921.2|16915.2|16915.2|16909.2|77
1629138300000|2021-08-16 18:25:00|16914.7|16908.7|16914.2|16908.2|16915.2|16909.2|16911.7|16905.7|56
1629138600000|2021-08-16 18:30:00|16914.7|16908.7|16919.2|16913.2|16921.7|16915.7|16914.7|16908.7|60
1629138900000|2021-08-16 18:35:00|16919.7|16913.7|16915.7|16909.7|16920.2|16914.2|16914.7|16908.7|18
1629139200000|2021-08-16 18:40:00|16916.2|16910.2|16918.2|16912.2|16919.2|16913.2|16915.2|16909.2|29
1629139500000|2021-08-16 18:45:00|16917.7|16911.7|16923.7|16917.7|16926.2|16920.2|16916.7|16910.7|165
1629139800000|2021-08-16 18:50:00|16924.2|16918.2|16922.2|16916.2|16926.7|16920.7|16922.2|16916.2|39
1629140100000|2021-08-16 18:55:00|16921.7|16915.7|16920.2|16914.2|16923.2|16917.2|16918.7|16912.7|49
1629140400000|2021-08-16 19:00:00|16921.2|16915.2|16925.7|16919.7|16926.2|16920.2|16918.7|16912.7|38
1629140700000|2021-08-16 19:05:00|16926.2|16920.2|16926.7|16920.7|16928.7|16922.7|16924.7|16918.7|120
1629141000000|2021-08-16 19:10:00|16926.2|16920.2|16925.7|16919.7|16930.7|16924.7|16925.2|16919.2|74
1629141300000|2021-08-16 19:15:00|16926.2|16920.2|16924.2|16918.2|16926.2|16920.2|16922.2|16916.2|53
1629141600000|2021-08-16 19:20:00|16925.2|16919.2|16920.2|16914.2|16928.2|16922.2|16917.7|16911.7|65
1629141900000|2021-08-16 19:25:00|16919.7|16913.7|16919.2|16913.2|16921.7|16915.7|16918.2|16912.2|18
1629142200000|2021-08-16 19:30:00|16919.7|16913.7|16920.2|16914.2|16921.7|16915.7|16916.7|16910.7|49
1629142500000|2021-08-16 19:35:00|16920.7|16914.7|16915.2|16909.2|16921.2|16915.2|16915.2|16909.2|67
1629142800000|2021-08-16 19:40:00|16915.7|16909.7|16926.7|16920.7|16927.7|16921.7|16913.7|16907.7|79
1629143100000|2021-08-16 19:45:00|16927.7|16921.7|16929.2|16923.2|16931.7|16925.7|16926.7|16920.7|183
1629143400000|2021-08-16 19:50:00|16930.7|16924.7|16937.2|16931.2|16937.7|16931.7|16930.7|16924.7|353
1629143700000|2021-08-16 19:55:00|16936.7|16930.7|16941.7|16935.7|16941.7|16935.7|16935.7|16929.7|208
1629144000000|2021-08-16 20:00:00|16942.2|16936.2|16945.2|16939.2|16947.7|16941.7|16942.2|16936.2|174
1629144300000|2021-08-16 20:05:00|16944.7|16938.7|16940.2|16934.2|16944.7|16938.7|16939.2|16933.2|43
1629144600000|2021-08-16 20:10:00|16940.7|16934.7|16942.7|16936.7|16943.7|16937.7|16940.7|16934.7|40
1629144900000|2021-08-16 20:15:00|16942.2|16936.2|16942.2|16936.2|16945.2|16939.2|16940.2|16934.2|53
1629145200000|2021-08-16 20:20:00|16941.2|16935.2|16940.7|16934.7|16944.7|16938.7|16940.7|16934.7|79
1629145500000|2021-08-16 20:25:00|16940.2|16934.2|16938.2|16932.2|16943.2|16937.2|16938.2|16932.2|24
1629145800000|2021-08-16 20:30:00|16940.2|16934.2|16940.7|16934.7|16941.7|16935.7|16939.7|16933.7|41
1629146100000|2021-08-16 20:35:00|16939.7|16933.7|16935.7|16929.7|16940.2|16934.2|16935.7|16929.7|32
1629146400000|2021-08-16 20:40:00|16939.2|16933.2|16941.2|16935.2|16941.7|16935.7|16938.2|16932.2|56
1629146700000|2021-08-16 20:45:00|16940.7|16934.7|16929.7|16923.7|16940.7|16934.7|16929.7|16923.7|181
1629147000000|2021-08-16 20:50:00|16929.2|16923.2|16929.2|16923.2|16934.7|16928.7|16928.7|16922.7|92
1629147300000|2021-08-16 20:55:00|16927.7|16921.7|16934.7|16928.7|16935.2|16929.2|16926.2|16920.2|149
1629147600000|2021-08-16 21:00:00|16937.7|16923.7|16938.4|16924.4|16938.5|16924.5|16937.3|16923.3|0
1629147900000|2021-08-16 21:05:00|16938.1|16924.1|16944.3|16930.3|16944.3|16930.3|16938.1|16924.1|0
1629148200000|2021-08-16 21:10:00|16943.9|16929.9|16944.2|16930.2|16945.8|16931.8|16943.9|16929.9|0
1629148500000|2021-08-16 21:15:00|16945.1|16931.1|16945.1|16931.1|16945.1|16931.1|16944.7|16930.7|0
1629148800000|2021-08-16 21:20:00|16945.5|16931.5|16945.1|16931.1|16945.5|16931.5|16944.8|16930.8|0
1629149100000|2021-08-16 21:25:00|16945|16931|16944.9|16930.9|16945.1|16931.1|16944.9|16930.9|0
1629149700000|2021-08-16 21:35:00|16945|16931|16945|16931|16945.7|16931.7|16945|16931|0
1629150000000|2021-08-16 21:40:00|16945.1|16931.1|16943.3|16929.3|16945.1|16931.1|16943.3|16929.3|0
1629150300000|2021-08-16 21:45:00|16943.4|16929.4|16943.4|16929.4|16943.4|16929.4|16943.4|16929.4|0
1629150600000|2021-08-16 21:50:00|16943.3|16929.3|16943.3|16929.3|16943.3|16929.3|16943|16929|0
1629150900000|2021-08-16 21:55:00|16943.4|16929.4|16943.8|16929.8|16944|16930|16943.1|16929.1|0
1629151200000|2021-08-16 22:00:00|16943|16929|16937.9|16923.9|16943|16929|16937.9|16923.9|0
1629151500000|2021-08-16 22:05:00|16939.2|16925.2|16937.9|16923.9|16939.2|16925.2|16936.2|16922.2|0
1629151800000|2021-08-16 22:10:00|16937.2|16923.2|16936.1|16922.1|16938.5|16924.5|16935.5|16921.5|0
1629152100000|2021-08-16 22:15:00|16935.8|16921.8|16935.5|16921.5|16936.8|16922.8|16935.5|16921.5|0
1629152400000|2021-08-16 22:20:00|16934.2|16920.2|16936.1|16922.1|16936.8|16922.8|16934.2|16920.2|0
1629152700000|2021-08-16 22:25:00|16935.8|16921.8|16936.8|16922.8|16937.1|16923.1|16935.8|16921.8|0
1629153000000|2021-08-16 22:30:00|16937.1|16923.1|16937.1|16923.1|16937.5|16923.5|16936.1|16922.1|0
1629153300000|2021-08-16 22:35:00|16937.8|16923.8|16936.5|16922.5|16937.8|16923.8|16936.5|16922.5|0
1629153600000|2021-08-16 22:40:00|16937.1|16923.1|16936.2|16922.2|16937.5|16923.5|16935.5|16921.5|0
1629153900000|2021-08-16 22:45:00|16935.8|16921.8|16936.2|16922.2|16936.9|16922.9|16935.6|16921.6|0
1629154200000|2021-08-16 22:50:00|16936.5|16922.5|16936.2|16922.2|16936.9|16922.9|16935.6|16921.6|0
1629154500000|2021-08-16 22:55:00|16935.6|16921.6|16936.9|16922.9|16937.5|16923.5|16935.6|16921.6|0
1629154800000|2021-08-16 23:00:00|16937.2|16923.2|16936.2|16922.2|16937.5|16923.5|16935.9|16921.9|0
1629155100000|2021-08-16 23:05:00|16936.5|16922.5|16937.5|16923.5|16937.5|16923.5|16936.2|16922.2|0
1629155400000|2021-08-16 23:10:00|16938.2|16924.2|16939.5|16925.5|16939.5|16925.5|16938.2|16924.2|0
1629155700000|2021-08-16 23:15:00|16939.2|16925.2|16939.5|16925.5|16939.5|16925.5|16938.2|16924.2|0
1629156000000|2021-08-16 23:20:00|16939.2|16925.2|16938.2|16924.2|16939.2|16925.2|16937.5|16923.5|0
1629156300000|2021-08-16 23:25:00|16938.9|16924.9|16938.2|16924.2|16938.9|16924.9|16937.5|16923.5|0
1629156600000|2021-08-16 23:30:00|16937.5|16923.5|16938.2|16924.2|16938.2|16924.2|16937.5|16923.5|0
1629156900000|2021-08-16 23:35:00|16937.9|16923.9|16942.6|16928.6|16944|16930|16937.5|16923.5|0
1629157200000|2021-08-16 23:40:00|16943|16929|16943.2|16929.2|16943.6|16929.6|16942.4|16928.4|0
1629157500000|2021-08-16 23:45:00|16942.9|16928.9|16943.9|16929.9|16943.9|16929.9|16942.9|16928.9|0
1629157800000|2021-08-16 23:50:00|16944.2|16930.2|16943.9|16929.9|16945.2|16931.2|16943.9|16929.9|0
1629158100000|2021-08-16 23:55:00|16944.6|16930.6|16942.6|16928.6|16944.6|16930.6|16941.9|16927.9|0
1629158400000|2021-08-17 00:00:00|16941.9|16927.9|16942.6|16928.6|16943.2|16929.2|16936.7|16922.7|0
1629158700000|2021-08-17 00:05:00|16942.2|16928.2|16938.6|16924.6|16942.6|16928.6|16938|16924|0
1629159000000|2021-08-17 00:10:00|16938|16924|16933.8|16919.8|16938.6|16924.6|16933.8|16919.8|0
1629159300000|2021-08-17 00:15:00|16933.4|16919.4|16931.1|16917.1|16934.5|16920.5|16928.8|16914.8|0
1629159600000|2021-08-17 00:20:00|16931.6|16917.6|16931.1|16917.1|16934.1|16920.1|16930.5|16916.5|0
1629159900000|2021-08-17 00:25:00|16931.3|16917.3|16922.3|16908.3|16931.5|16917.5|16919.5|16905.5|0
1629160200000|2021-08-17 00:30:00|16921.8|16907.8|16923.9|16909.9|16925.2|16911.2|16918.6|16904.6|0
1629160500000|2021-08-17 00:35:00|16923.7|16909.7|16920.9|16906.9|16925.2|16911.2|16920.9|16906.9|0
1629160800000|2021-08-17 00:40:00|16921.1|16907.1|16916.6|16902.6|16922.4|16908.4|16916.6|16902.6|0
1629161100000|2021-08-17 00:45:00|16916.8|16902.8|16930.7|16926.7|16932.7|16928.7|16903.7|16899.7|3195
1629161400000|2021-08-17 00:50:00|16931.2|16927.2|16943.2|16939.2|16943.7|16939.7|16931.2|16927.2|1588
1629161700000|2021-08-17 00:55:00|16943.7|16939.7|16947.2|16943.2|16954.7|16950.7|16940.2|16936.2|1494
1629162000000|2021-08-17 01:00:00|16948.2|16944.2|16919.2|16915.2|16953.7|16949.7|16914.7|16910.7|3850
1629162300000|2021-08-17 01:05:00|16921.2|16917.2|16919.7|16915.7|16931.7|16927.7|16908.7|16904.7|3010
1629162600000|2021-08-17 01:10:00|16918.7|16914.7|16887.2|16883.2|16928.2|16924.2|16885.7|16881.7|3965
1629162900000|2021-08-17 01:15:00|16886.2|16882.2|16882.2|16878.2|16896.7|16892.7|16876.7|16872.7|3167
1629163200000|2021-08-17 01:20:00|16882.7|16878.7|16893.7|16889.7|16913.2|16909.2|16877.7|16873.7|3203
1629163500000|2021-08-17 01:25:00|16894.2|16890.2|16874.7|16870.7|16903.7|16899.7|16872.7|16868.7|2529
1629163800000|2021-08-17 01:30:00|16876.7|16872.7|16862.2|16858.2|16893.7|16889.7|16861.7|16857.7|3448
1629164100000|2021-08-17 01:35:00|16861.2|16857.2|16876.2|16872.2|16877.7|16873.7|16857.2|16853.2|2671
1629164400000|2021-08-17 01:40:00|16877.7|16873.7|16896.7|16892.7|16899.7|16895.7|16877.2|16873.2|2345
1629164700000|2021-08-17 01:45:00|16898.7|16894.7|16884.7|16880.7|16913.7|16909.7|16881.7|16877.7|2516
1629165000000|2021-08-17 01:50:00|16882.7|16878.7|16879.2|16875.2|16886.7|16882.7|16859.7|16855.7|2435
1629165300000|2021-08-17 01:55:00|16881.2|16877.2|16874.2|16870.2|16888.7|16884.7|16872.2|16868.2|1193
1629165600000|2021-08-17 02:00:00|16873.2|16869.2|16875.7|16871.7|16882.7|16878.7|16854.7|16850.7|2512
1629165900000|2021-08-17 02:05:00|16877.7|16873.7|16858.7|16854.7|16878.2|16874.2|16849.2|16845.2|1885
1629166200000|2021-08-17 02:10:00|16859.7|16855.7|16857.2|16853.2|16865.2|16861.2|16848.7|16844.7|1610
1629166500000|2021-08-17 02:15:00|16857.7|16853.7|16857.2|16853.2|16868.7|16864.7|16853.2|16849.2|1513
1629166800000|2021-08-17 02:20:00|16856.2|16852.2|16862.7|16858.7|16873.7|16869.7|16851.7|16847.7|1878
1629167100000|2021-08-17 02:25:00|16864.7|16860.7|16884.9|16880.9|16886.4|16882.4|16862.7|16858.7|1329
1629167400000|2021-08-17 02:30:00|16885.4|16881.4|16871.9|16867.9|16896.4|16892.4|16870.4|16866.4|1580
1629167700000|2021-08-17 02:35:00|16871.4|16867.4|16888.4|16884.4|16895.4|16891.4|16866.9|16862.9|1407
1629168000000|2021-08-17 02:40:00|16890.4|16886.4|16885.9|16881.9|16900.9|16896.9|16880.9|16876.9|1093
1629168300000|2021-08-17 02:45:00|16885.4|16881.4|16891.4|16887.4|16894.4|16890.4|16873.4|16869.4|954
1629168600000|2021-08-17 02:50:00|16892.9|16888.9|16887.4|16883.4|16897.9|16893.9|16879.4|16875.4|893
1629168900000|2021-08-17 02:55:00|16888.4|16884.4|16878.9|16874.9|16899.4|16895.4|16875.4|16871.4|1059
1629169200000|2021-08-17 03:00:00|16878.4|16874.4|16872.4|16868.4|16882.4|16878.4|16866.4|16862.4|1100
1629169500000|2021-08-17 03:05:00|16872.9|16868.9|16858.4|16854.4|16872.9|16868.9|16856.4|16852.4|1394
1629169800000|2021-08-17 03:10:00|16857.4|16853.4|16849.4|16845.4|16860.4|16856.4|16846.4|16842.4|1671
1629170100000|2021-08-17 03:15:00|16848.4|16844.4|16830.4|16826.4|16851.9|16847.9|16811.9|16807.9|4802
1629170400000|2021-08-17 03:20:00|16831.4|16827.4|16808.4|16804.4|16831.4|16827.4|16806.9|16802.9|2130
1629170700000|2021-08-17 03:25:00|16806.4|16802.4|16803.9|16799.9|16817.4|16813.4|16797.4|16793.4|2471
1629171000000|2021-08-17 03:30:00|16804.4|16800.4|16820.9|16816.9|16825.4|16821.4|16802.9|16798.9|1601
1629171300000|2021-08-17 03:35:00|16819.9|16815.9|16808.9|16804.9|16822.9|16818.9|16805.9|16801.9|1051
1629171600000|2021-08-17 03:40:00|16809.4|16805.4|16818.4|16814.4|16818.4|16814.4|16803.4|16799.4|980
1629171900000|2021-08-17 03:45:00|16817.4|16813.4|16800.4|16796.4|16822.9|16818.9|16799.4|16795.4|1391
1629172200000|2021-08-17 03:50:00|16797.4|16793.4|16797.4|16793.4|16809.9|16805.9|16794.4|16790.4|1545
1629172500000|2021-08-17 03:55:00|16796.9|16792.9|16808.9|16804.9|16813.9|16809.9|16793.4|16789.4|1431
1629172800000|2021-08-17 04:00:00|16808.4|16804.4|16813.4|16809.4|16817.4|16813.4|16800.4|16796.4|823
1629173100000|2021-08-17 04:05:00|16812.9|16808.9|16812.4|16808.4|16821.4|16817.4|16808.9|16804.9|834
1629173400000|2021-08-17 04:10:00|16812.9|16808.9|16827.4|16823.4|16829.4|16825.4|16804.4|16800.4|1358
1629173700000|2021-08-17 04:15:00|16827.9|16823.9|16807.4|16803.4|16829.9|16825.9|16806.4|16802.4|1182
1629174000000|2021-08-17 04:20:00|16807.9|16803.9|16806.4|16802.4|16810.4|16806.4|16800.4|16796.4|908
1629174300000|2021-08-17 04:25:00|16807.4|16803.4|16792.4|16788.4|16807.4|16803.4|16790.9|16786.9|1292
1629174600000|2021-08-17 04:30:00|16791.9|16787.9|16796.4|16792.4|16808.4|16804.4|16791.9|16787.9|1171
1629174900000|2021-08-17 04:35:00|16796.9|16792.9|16790.4|16786.4|16804.4|16800.4|16786.9|16782.9|1311
1629175200000|2021-08-17 04:40:00|16789.9|16785.9|16768.4|16764.4|16795.9|16791.9|16766.4|16762.4|2221
1629175500000|2021-08-17 04:45:00|16766.9|16762.9|16790.4|16786.4|16794.9|16790.9|16766.9|16762.9|1936
1629175800000|2021-08-17 04:50:00|16789.9|16785.9|16777.9|16773.9|16789.9|16785.9|16767.4|16763.4|1104
1629176100000|2021-08-17 04:55:00|16778.9|16774.9|16760.4|16756.4|16779.9|16775.9|16758.4|16754.4|1588
1629176400000|2021-08-17 05:00:00|16759.4|16755.4|16740.4|16736.4|16764.9|16760.9|16737.4|16733.4|2817
1629176700000|2021-08-17 05:05:00|16739.4|16735.4|16736.4|16732.4|16753.9|16749.9|16723.9|16719.9|2910
1629177000000|2021-08-17 05:10:00|16735.4|16731.4|16720.9|16716.9|16746.9|16742.9|16719.4|16715.4|1486
1629177300000|2021-08-17 05:15:00|16721.4|16717.4|16722.4|16718.4|16731.9|16727.9|16720.4|16716.4|1841
1629177600000|2021-08-17 05:20:00|16722.9|16718.9|16727.9|16723.9|16731.4|16727.4|16720.4|16716.4|1546
1629177900000|2021-08-17 05:25:00|16727.4|16723.4|16703.9|16699.9|16743.4|16739.4|16700.4|16696.4|3477
1629178200000|2021-08-17 05:30:00|16700.3|16696.3|16695.8|16691.8|16701.3|16697.3|16683.3|16679.3|3040
1629178500000|2021-08-17 05:35:00|16694.8|16690.8|16669.8|16665.8|16696.8|16692.8|16668.8|16664.8|2047
1629178800000|2021-08-17 05:40:00|16670.3|16666.3|16657.3|16653.3|16671.3|16667.3|16654.8|16650.8|2746
1629179100000|2021-08-17 05:45:00|16662.8|16648.8|16661.8|16647.8|16663.8|16649.8|16659.3|16645.3|8
1629179400000|2021-08-17 05:50:00|16662|16648|16663.3|16649.3|16663.3|16649.3|16659.2|16645.2|0
1629179700000|2021-08-17 05:55:00|16663|16649|16660.9|16646.9|16664.3|16650.3|16660.9|16646.9|0
1629180000000|2021-08-17 06:00:00|16659.9|16645.9|16651.6|16637.6|16660.4|16646.4|16647.4|16633.4|0
1629180300000|2021-08-17 06:05:00|16650.6|16636.6|16649.6|16635.6|16654.5|16640.5|16646.6|16632.6|0
1629180600000|2021-08-17 06:10:00|16649.2|16635.2|16642.3|16628.3|16649.2|16635.2|16641.8|16627.8|0
1629180900000|2021-08-17 06:15:00|16641.9|16627.9|16637.8|16623.8|16647.3|16633.3|16633.3|16619.3|0
1629181200000|2021-08-17 06:20:00|16637.7|16623.7|16642.1|16628.1|16647.6|16633.6|16635.4|16621.4|0
1629181500000|2021-08-17 06:25:00|16642|16628|16645.1|16631.1|16646.4|16632.4|16641.7|16627.7|0
1629181800000|2021-08-17 06:30:00|16645.4|16631.4|16644.6|16630.6|16647.3|16633.3|16644|16630|0
1629182100000|2021-08-17 06:35:00|16644.9|16630.9|16638.5|16624.5|16648|16634|16638.5|16624.5|0
1629182400000|2021-08-17 06:40:00|16638.2|16624.2|16620.5|16606.5|16638.5|16624.5|16619.8|16605.8|0
1629182700000|2021-08-17 06:45:00|16620.6|16606.6|16607.8|16593.8|16623|16609|16604.9|16590.9|0
1629183000000|2021-08-17 06:50:00|16607.9|16593.9|16614.9|16600.9|16618.8|16604.8|16607.8|16593.8|0
1629183300000|2021-08-17 06:55:00|16614.8|16600.8|16626.3|16612.3|16626.4|16612.4|16612.4|16598.4|0
1629183600000|2021-08-17 07:00:00|16626.4|16612.4|16628.8|16622.8|16653.8|16647.8|16620.8|16612.4|1375
1629183900000|2021-08-17 07:05:00|16628.3|16622.3|16601.3|16595.3|16632.8|16626.8|16596.8|16590.8|1161
1629184200000|2021-08-17 07:10:00|16602.3|16596.3|16595.3|16589.3|16602.3|16596.3|16581.3|16575.3|1193
1629184500000|2021-08-17 07:15:00|16594.8|16588.8|16589.8|16583.8|16599.8|16593.8|16588.8|16582.8|636
1629184800000|2021-08-17 07:20:00|16590.3|16584.3|16590.8|16584.8|16596.8|16590.8|16583.3|16577.3|433
1629185100000|2021-08-17 07:25:00|16591.3|16585.3|16606.3|16600.3|16606.8|16600.8|16577.3|16571.3|826
1629185400000|2021-08-17 07:30:00|16606.8|16600.8|16598.8|16592.8|16607.3|16601.3|16597.8|16591.8|441
1629185700000|2021-08-17 07:35:00|16599.3|16593.3|16609.8|16603.8|16609.8|16603.8|16597.8|16591.8|360
1629186000000|2021-08-17 07:40:00|16610.3|16604.3|16618.3|16612.3|16621.8|16615.8|16609.8|16603.8|598
1629186300000|2021-08-17 07:45:00|16617.8|16611.8|16615.3|16609.3|16624.8|16618.8|16613.8|16607.8|387
1629186600000|2021-08-17 07:50:00|16614.8|16608.8|16606.8|16600.8|16620.3|16614.3|16605.8|16599.8|256
1629186900000|2021-08-17 07:55:00|16607.8|16601.8|16619.8|16613.8|16624.8|16618.8|16604.8|16598.8|463
1629187200000|2021-08-17 08:00:00|16620.8|16614.8|16619.8|16613.8|16629.8|16623.8|16619.8|16613.8|416
1629187500000|2021-08-17 08:05:00|16620.3|16614.3|16623.8|16617.8|16625.8|16619.8|16618.8|16612.8|154
1629187800000|2021-08-17 08:10:00|16623.3|16617.3|16622.3|16616.3|16623.8|16617.8|16617.3|16611.3|97
1629188100000|2021-08-17 08:15:00|16621.8|16615.8|16609.8|16603.8|16624.8|16618.8|16609.8|16603.8|199
1629188400000|2021-08-17 08:20:00|16611.3|16605.3|16614.8|16608.8|16614.8|16608.8|16603.3|16597.3|249
1629188700000|2021-08-17 08:25:00|16616.3|16610.3|16606.8|16600.8|16616.8|16610.8|16605.8|16599.8|90
1629189000000|2021-08-17 08:30:00|16606.3|16600.3|16609.8|16603.8|16611.3|16605.3|16604.3|16598.3|92
1629189300000|2021-08-17 08:35:00|16610.3|16604.3|16621.3|16615.3|16622.8|16616.8|16607.8|16601.8|161
1629189600000|2021-08-17 08:40:00|16620.8|16614.8|16616.3|16610.3|16624.8|16618.8|16616.3|16610.3|162
1629189900000|2021-08-17 08:45:00|16616.8|16610.8|16620.3|16614.3|16622.3|16616.3|16614.8|16608.8|120
1629190200000|2021-08-17 08:50:00|16619.3|16613.3|16614.3|16608.3|16619.3|16613.3|16614.3|16608.3|62
1629190500000|2021-08-17 08:55:00|16614.8|16608.8|16621.8|16615.8|16623.8|16617.8|16611.8|16605.8|126
1629190800000|2021-08-17 09:00:00|16621.3|16615.3|16617.8|16611.8|16627.8|16621.8|16617.8|16611.8|246
1629191100000|2021-08-17 09:05:00|16617.3|16611.3|16632.3|16626.3|16635.3|16629.3|16616.8|16610.8|361
1629191400000|2021-08-17 09:10:00|16633.3|16627.3|16624.8|16618.8|16633.8|16627.8|16624.8|16618.8|190
1629191700000|2021-08-17 09:15:00|16625.3|16619.3|16625.8|16619.8|16629.3|16623.3|16622.3|16616.3|113
1629192000000|2021-08-17 09:20:00|16626.8|16620.8|16631.8|16625.8|16631.8|16625.8|16625.3|16619.3|80
1629192300000|2021-08-17 09:25:00|16631.3|16625.3|16625.8|16619.8|16631.8|16625.8|16625.3|16619.3|92
1629192600000|2021-08-17 09:30:00|16626.3|16620.3|16620.8|16614.8|16626.3|16620.3|16620.8|16614.8|114
1629192900000|2021-08-17 09:35:00|16621.3|16615.3|16616.8|16610.8|16623.3|16617.3|16616.8|16610.8|87
1629193200000|2021-08-17 09:40:00|16617.3|16611.3|16613.3|16607.3|16618.8|16612.8|16610.3|16604.3|189
1629193500000|2021-08-17 09:45:00|16612.8|16606.8|16614.8|16608.8|16614.8|16608.8|16610.8|16604.8|89
1629193800000|2021-08-17 09:50:00|16615.3|16609.3|16614.8|16608.8|16615.8|16609.8|16610.8|16604.8|80
1629194100000|2021-08-17 09:55:00|16615.8|16609.8|16615.3|16609.3|16618.3|16612.3|16614.3|16608.3|79
1629194400000|2021-08-17 10:00:00|16614.8|16608.8|16599.3|16593.3|16615.3|16609.3|16596.8|16590.8|373
1629194700000|2021-08-17 10:05:00|16598.3|16592.3|16600.3|16594.3|16611.3|16605.3|16591.3|16585.3|504
1629195000000|2021-08-17 10:10:00|16600.8|16594.8|16605.3|16599.3|16606.8|16600.8|16600.8|16594.8|73
1629195300000|2021-08-17 10:15:00|16604.8|16598.8|16606.8|16600.8|16609.8|16603.8|16603.8|16597.8|74
1629195600000|2021-08-17 10:20:00|16605.8|16599.8|16605.3|16599.3|16608.8|16602.8|16602.8|16596.8|68
1629195900000|2021-08-17 10:25:00|16605.8|16599.8|16601.8|16595.8|16607.8|16601.8|16598.8|16592.8|91
1629196200000|2021-08-17 10:30:00|16601.3|16595.3|16605.3|16599.3|16606.3|16600.3|16597.8|16591.8|99
1629196500000|2021-08-17 10:35:00|16605.8|16599.8|16589.8|16583.8|16607.3|16601.3|16589.8|16583.8|262
1629196800000|2021-08-17 10:40:00|16589.3|16583.3|16589.8|16583.8|16590.3|16584.3|16583.3|16577.3|383
1629197100000|2021-08-17 10:45:00|16588.8|16582.8|16595.3|16589.3|16596.3|16590.3|16586.3|16580.3|151
1629197400000|2021-08-17 10:50:00|16595.8|16589.8|16600.3|16594.3|16600.8|16594.8|16593.8|16587.8|91
1629197700000|2021-08-17 10:55:00|16600.8|16594.8|16602.3|16596.3|16604.3|16598.3|16599.8|16593.8|155
1629198000000|2021-08-17 11:00:00|16602.8|16596.8|16599.8|16593.8|16604.3|16598.3|16599.8|16593.8|51
1629198300000|2021-08-17 11:05:00|16600.8|16594.8|16591.3|16585.3|16600.8|16594.8|16588.8|16582.8|149
1629198600000|2021-08-17 11:10:00|16591.8|16585.8|16598.3|16592.3|16598.3|16592.3|16590.3|16584.3|64
1629198900000|2021-08-17 11:15:00|16597.8|16591.8|16573.8|16567.8|16598.8|16592.8|16566.3|16560.3|842
1629199200000|2021-08-17 11:20:00|16576.3|16570.3|16566.8|16560.8|16576.3|16570.3|16563.3|16557.3|581
1629199500000|2021-08-17 11:25:00|16566.3|16560.3|16570.8|16564.8|16570.8|16564.8|16560.8|16554.8|331
1629199800000|2021-08-17 11:30:00|16570.3|16564.3|16573.3|16567.3|16574.8|16568.8|16564.3|16558.3|174
1629200100000|2021-08-17 11:35:00|16573.8|16567.8|16580.3|16574.3|16580.8|16574.8|16572.8|16566.8|240
1629200400000|2021-08-17 11:40:00|16579.8|16573.8|16586.8|16580.8|16588.3|16582.3|16579.8|16573.8|230
1629200700000|2021-08-17 11:45:00|16585.8|16579.8|16593.8|16587.8|16597.3|16591.3|16583.8|16577.8|239
1629201000000|2021-08-17 11:50:00|16594.8|16588.8|16593.3|16587.3|16596.3|16590.3|16591.3|16585.3|127
1629201300000|2021-08-17 11:55:00|16592.8|16586.8|16596.8|16590.8|16598.8|16592.8|16590.8|16584.8|155
1629201600000|2021-08-17 12:00:00|16595.3|16589.3|16589.8|16583.8|16596.3|16590.3|16588.8|16582.8|127
1629201900000|2021-08-17 12:05:00|16590.8|16584.8|16587.8|16581.8|16592.8|16586.8|16585.3|16579.3|192
1629202200000|2021-08-17 12:10:00|16588.3|16582.3|16588.3|16582.3|16595.8|16589.8|16584.8|16578.8|153
1629202500000|2021-08-17 12:15:00|16587.8|16581.8|16573.8|16567.8|16588.8|16582.8|16572.8|16566.8|245
1629202800000|2021-08-17 12:20:00|16574.3|16568.3|16583.8|16577.8|16583.8|16577.8|16573.3|16567.3|138
1629203100000|2021-08-17 12:25:00|16583.3|16577.3|16583.3|16577.3|16586.3|16580.3|16580.3|16574.3|98
1629203400000|2021-08-17 12:30:00|16583.8|16577.8|16574.3|16568.3|16586.8|16580.8|16569.8|16563.8|239
1629203700000|2021-08-17 12:35:00|16573.8|16567.8|16589.8|16583.8|16589.8|16583.8|16570.3|16564.3|297
1629204000000|2021-08-17 12:40:00|16590.3|16584.3|16599.8|16593.8|16601.8|16595.8|16590.3|16584.3|608
1629204300000|2021-08-17 12:45:00|16598.8|16592.8|16599.3|16593.3|16602.3|16596.3|16596.8|16590.8|215
1629204600000|2021-08-17 12:50:00|16599.8|16593.8|16595.8|16589.8|16600.8|16594.8|16594.8|16588.8|69
1629204900000|2021-08-17 12:55:00|16596.8|16590.8|16593.3|16587.3|16596.8|16590.8|16589.8|16583.8|138
1629205200000|2021-08-17 13:00:00|16592.8|16586.8|16596.8|16590.8|16596.8|16590.8|16586.8|16580.8|147
1629205500000|2021-08-17 13:05:00|16595.8|16589.8|16582.8|16576.8|16596.3|16590.3|16581.8|16575.8|192
1629205800000|2021-08-17 13:10:00|16581.8|16575.8|16585.8|16579.8|16585.8|16579.8|16580.8|16574.8|94
1629206100000|2021-08-17 13:15:00|16586.3|16580.3|16578.3|16572.3|16586.8|16580.8|16573.3|16567.3|325
1629206400000|2021-08-17 13:20:00|16577.8|16571.8|16580.3|16574.3|16580.3|16574.3|16571.3|16565.3|279
1629206700000|2021-08-17 13:25:00|16579.3|16573.3|16567.8|16561.8|16579.3|16573.3|16566.8|16560.8|332
1629207000000|2021-08-17 13:30:00|16566.8|16560.8|16577.3|16571.3|16577.3|16571.3|16553.8|16547.8|940
1629207300000|2021-08-17 13:35:00|16577.8|16571.8|16580.8|16574.8|16586.8|16580.8|16568.8|16562.8|432
1629207600000|2021-08-17 13:40:00|16579.8|16573.8|16575.8|16569.8|16583.3|16577.3|16561.8|16555.8|504
1629207900000|2021-08-17 13:45:00|16576.3|16570.3|16574.3|16568.3|16583.8|16577.8|16573.3|16567.3|237
1629208200000|2021-08-17 13:50:00|16573.3|16567.3|16548.8|16542.8|16573.3|16567.3|16547.3|16541.3|955
1629208500000|2021-08-17 13:55:00|16548.3|16542.3|16538.3|16532.3|16549.3|16543.3|16533.3|16527.3|1018
1629208800000|2021-08-17 14:00:00|16537.3|16531.3|16532.8|16526.8|16537.3|16531.3|16521.8|16515.8|1057
1629209100000|2021-08-17 14:05:00|16532.3|16526.3|16532.8|16526.8|16538.8|16532.8|16523.8|16517.8|609
1629209400000|2021-08-17 14:10:00|16533.3|16527.3|16549.8|16543.8|16556.3|16550.3|16525.8|16519.8|709
1629209700000|2021-08-17 14:15:00|16551.3|16545.3|16540.3|16534.3|16553.3|16547.3|16535.8|16529.8|535
1629210000000|2021-08-17 14:20:00|16539.3|16533.3|16540.3|16534.3|16545.3|16539.3|16533.3|16527.3|290
1629210300000|2021-08-17 14:25:00|16540.8|16534.8|16552.3|16546.3|16556.8|16550.8|16539.8|16533.8|484
1629210600000|2021-08-17 14:30:00|16551.8|16545.8|16538.8|16532.8|16554.3|16548.3|16538.8|16532.8|388
1629210900000|2021-08-17 14:35:00|16539.3|16533.3|16533.8|16527.8|16548.3|16542.3|16533.8|16527.8|330
1629211200000|2021-08-17 14:40:00|16532.8|16526.8|16552.3|16546.3|16555.8|16549.8|16532.8|16526.8|444
1629211500000|2021-08-17 14:45:00|16551.8|16545.8|16550.3|16544.3|16553.3|16547.3|16544.8|16538.8|190
1629211800000|2021-08-17 14:50:00|16549.8|16543.8|16543.8|16537.8|16552.8|16546.8|16541.3|16535.3|242
1629212100000|2021-08-17 14:55:00|16544.3|16538.3|16538.8|16532.8|16545.3|16539.3|16535.8|16529.8|201
1629212400000|2021-08-17 15:00:00|16538.3|16532.3|16530.3|16524.3|16538.8|16532.8|16524.8|16518.8|523
1629212700000|2021-08-17 15:05:00|16530.8|16524.8|16525.3|16519.3|16532.3|16526.3|16516.8|16510.8|516
1629213000000|2021-08-17 15:10:00|16524.8|16518.8|16526.3|16520.3|16527.8|16521.8|16513.3|16507.3|325
1629213300000|2021-08-17 15:15:00|16526.8|16520.8|16532.3|16526.3|16535.3|16529.3|16520.3|16514.3|289
1629213600000|2021-08-17 15:20:00|16531.8|16525.8|16536.3|16530.3|16542.8|16536.8|16527.8|16521.8|349
1629213900000|2021-08-17 15:25:00|16535.8|16529.8|16528.8|16522.8|16537.3|16531.3|16526.8|16520.8|150
1629214200000|2021-08-17 15:30:00|16528.3|16522.3|16531.3|16525.3|16535.8|16529.8|16523.8|16517.8|229
1629214500000|2021-08-17 15:35:00|16531.8|16525.8|16518.3|16512.3|16534.8|16528.8|16515.8|16509.8|280
1629214800000|2021-08-17 15:40:00|16518.8|16512.8|16517.3|16511.3|16519.8|16513.8|16509.8|16503.8|370
1629215100000|2021-08-17 15:45:00|16517.8|16511.8|16515.3|16509.3|16517.8|16511.8|16511.8|16505.8|215
1629215400000|2021-08-17 15:50:00|16515.8|16509.8|16503.3|16497.3|16516.3|16510.3|16502.8|16496.8|371
1629215700000|2021-08-17 15:55:00|16502.3|16496.3|16489.8|16483.8|16504.3|16498.3|16485.8|16479.8|717
1629216000000|2021-08-17 16:00:00|16489.3|16483.3|16487.3|16481.3|16491.8|16485.8|16484.8|16478.8|465
1629216300000|2021-08-17 16:05:00|16486.3|16480.3|16490.8|16484.8|16497.8|16491.8|16485.8|16479.8|371
1629216600000|2021-08-17 16:10:00|16489.8|16483.8|16491.3|16485.3|16497.8|16491.8|16484.8|16478.8|310
1629216900000|2021-08-17 16:15:00|16490.8|16484.8|16473.8|16467.8|16493.8|16487.8|16473.8|16467.8|628
1629217200000|2021-08-17 16:20:00|16472.8|16466.8|16472.3|16466.3|16481.8|16475.8|16467.3|16461.3|471
1629217500000|2021-08-17 16:25:00|16471.3|16465.3|16486.8|16480.8|16487.3|16481.3|16468.3|16462.3|392
1629217800000|2021-08-17 16:30:00|16487.3|16481.3|16476.3|16470.3|16490.3|16484.3|16472.8|16466.8|395
1629218100000|2021-08-17 16:35:00|16477.3|16471.3|16460.3|16454.3|16477.3|16471.3|16457.8|16451.8|507
1629218400000|2021-08-17 16:40:00|16459.3|16453.3|16445.8|16439.8|16460.3|16454.3|16441.8|16435.8|742
1629218700000|2021-08-17 16:45:00|16446.8|16440.8|16420.3|16414.3|16447.8|16441.8|16415.8|16409.8|857
1629219000000|2021-08-17 16:50:00|16419.8|16413.8|16422.3|16416.3|16438.8|16432.8|16418.3|16412.3|627
1629219300000|2021-08-17 16:55:00|16421.8|16415.8|16413.8|16407.8|16422.3|16416.3|16409.8|16403.8|360
1629219600000|2021-08-17 17:00:00|16412.8|16406.8|16416.3|16410.3|16424.8|16418.8|16406.3|16400.3|619
1629219900000|2021-08-17 17:05:00|16414.8|16408.8|16433.8|16427.8|16434.8|16428.8|16403.8|16397.8|636
1629220200000|2021-08-17 17:10:00|16433.3|16427.3|16434.3|16428.3|16441.8|16435.8|16424.8|16418.8|507
1629220500000|2021-08-17 17:15:00|16433.8|16427.8|16423.8|16417.8|16435.8|16429.8|16421.8|16415.8|284
1629220800000|2021-08-17 17:20:00|16426.3|16420.3|16424.3|16418.3|16434.8|16428.8|16417.3|16411.3|299
1629221100000|2021-08-17 17:25:00|16424.8|16418.8|16438.3|16432.3|16438.8|16432.8|16422.3|16416.3|267
1629221400000|2021-08-17 17:30:00|16437.3|16431.3|16432.8|16426.8|16439.3|16433.3|16427.8|16421.8|174
1629221700000|2021-08-17 17:35:00|16431.8|16425.8|16421.3|16415.3|16431.8|16425.8|16420.8|16414.8|236
1629222000000|2021-08-17 17:40:00|16419.8|16413.8|16416.8|16410.8|16425.3|16419.3|16411.8|16405.8|348
1629222300000|2021-08-17 17:45:00|16415.3|16409.3|16402.3|16396.3|16416.3|16410.3|16397.3|16391.3|394
1629222600000|2021-08-17 17:50:00|16402.8|16396.8|16406.3|16400.3|16416.3|16410.3|16393.3|16387.3|382
1629222900000|2021-08-17 17:55:00|16407.3|16401.3|16430.3|16424.3|16432.8|16426.8|16402.3|16396.3|436
1629223200000|2021-08-17 18:00:00|16430.8|16424.8|16447.8|16441.8|16462.3|16456.3|16430.3|16424.3|1079
1629223500000|2021-08-17 18:05:00|16446.8|16440.8|16453.8|16447.8|16460.3|16454.3|16445.3|16439.3|235
1629223800000|2021-08-17 18:10:00|16454.3|16448.3|16451.8|16445.8|16457.8|16451.8|16447.3|16441.3|129
1629224100000|2021-08-17 18:15:00|16452.8|16446.8|16445.3|16439.3|16455.8|16449.8|16443.3|16437.3|149
1629224400000|2021-08-17 18:20:00|16444.8|16438.8|16446.3|16440.3|16446.3|16440.3|16431.8|16425.8|222
1629224700000|2021-08-17 18:25:00|16445.8|16439.8|16433.3|16427.3|16445.8|16439.8|16429.3|16423.3|139
1629225000000|2021-08-17 18:30:00|16435.3|16429.3|16439.8|16433.8|16450.3|16444.3|16432.3|16426.3|193
1629225300000|2021-08-17 18:35:00|16439.3|16433.3|16429.8|16423.8|16439.8|16433.8|16428.8|16422.8|125
1629225600000|2021-08-17 18:40:00|16430.3|16424.3|16443.3|16437.3|16443.8|16437.8|16428.8|16422.8|75
1629225900000|2021-08-17 18:45:00|16443.8|16437.8|16447.3|16441.3|16452.3|16446.3|16440.8|16434.8|253
1629226200000|2021-08-17 18:50:00|16446.3|16440.3|16440.3|16434.3|16453.3|16447.3|16440.3|16434.3|89
1629226500000|2021-08-17 18:55:00|16440.8|16434.8|16446.8|16440.8|16453.8|16447.8|16439.3|16433.3|225
1629226800000|2021-08-17 19:00:00|16446.3|16440.3|16455.3|16449.3|16456.3|16450.3|16446.3|16440.3|175
1629227100000|2021-08-17 19:05:00|16454.3|16448.3|16457.8|16451.8|16459.8|16453.8|16452.3|16446.3|296
1629227400000|2021-08-17 19:10:00|16457.3|16451.3|16442.3|16436.3|16461.3|16455.3|16442.3|16436.3|230
1629227700000|2021-08-17 19:15:00|16443.3|16437.3|16444.8|16438.8|16447.8|16441.8|16436.8|16430.8|127
1629228000000|2021-08-17 19:20:00|16446.3|16440.3|16449.3|16443.3|16452.8|16446.8|16442.8|16436.8|66
1629228300000|2021-08-17 19:25:00|16450.3|16444.3|16457.3|16451.3|16457.8|16451.8|16447.8|16441.8|71
1629228600000|2021-08-17 19:30:00|16457.8|16451.8|16472.8|16466.8|16473.8|16467.8|16456.3|16450.3|329
1629228900000|2021-08-17 19:35:00|16472.3|16466.3|16468.8|16462.8|16483.3|16477.3|16468.8|16462.8|356
1629229200000|2021-08-17 19:40:00|16469.3|16463.3|16469.8|16463.8|16473.3|16467.3|16460.3|16454.3|120
1629229500000|2021-08-17 19:45:00|16469.3|16463.3|16470.8|16464.8|16480.8|16474.8|16468.8|16462.8|96
1629229800000|2021-08-17 19:50:00|16474.3|16468.3|16479.8|16473.8|16490.8|16484.8|16474.3|16468.3|299
1629230100000|2021-08-17 19:55:00|16478.3|16472.3|16482.8|16476.8|16486.8|16480.8|16474.8|16468.8|101
1629230400000|2021-08-17 20:00:00|16484.3|16478.3|16479.8|16473.8|16487.3|16481.3|16477.3|16471.3|102
1629230700000|2021-08-17 20:05:00|16479.3|16473.3|16483.3|16477.3|16485.3|16479.3|16479.3|16473.3|63
1629231000000|2021-08-17 20:10:00|16482.8|16476.8|16488.3|16482.3|16488.3|16482.3|16481.8|16475.8|80
1629231300000|2021-08-17 20:15:00|16487.8|16481.8|16487.8|16481.8|16489.8|16483.8|16486.8|16480.8|72
1629231600000|2021-08-17 20:20:00|16486.8|16480.8|16492.3|16486.3|16496.3|16490.3|16486.3|16480.3|194
1629231900000|2021-08-17 20:25:00|16491.8|16485.8|16485.8|16479.8|16491.8|16485.8|16484.8|16478.8|38
1629232200000|2021-08-17 20:30:00|16486.8|16480.8|16485.8|16479.8|16493.8|16487.8|16485.3|16479.3|73
1629232500000|2021-08-17 20:35:00|16486.3|16480.3|16486.3|16480.3|16488.3|16482.3|16484.8|16478.8|54
1629232800000|2021-08-17 20:40:00|16486.8|16480.8|16485.8|16479.8|16489.8|16483.8|16485.3|16479.3|57
1629233100000|2021-08-17 20:45:00|16484.8|16478.8|16481.8|16475.8|16491.3|16485.3|16481.3|16475.3|125
1629233400000|2021-08-17 20:50:00|16481.3|16475.3|16474.3|16468.3|16485.8|16479.8|16474.3|16468.3|112
1629233700000|2021-08-17 20:55:00|16475.3|16469.3|16465.3|16459.3|16475.3|16469.3|16462.8|16456.8|115
1629234000000|2021-08-17 21:00:00|16469.2|16455.2|16469.8|16455.8|16469.8|16455.8|16469.2|16455.2|0
1629234300000|2021-08-17 21:05:00|16469.7|16455.7|16469.7|16455.7|16469.7|16455.7|16469.2|16455.2|0
1629234600000|2021-08-17 21:10:00|16469.6|16455.6|16468.5|16454.5|16469.6|16455.6|16468.4|16454.4|0
1629234900000|2021-08-17 21:15:00|16468.7|16454.7|16469.1|16455.1|16469.1|16455.1|16468.7|16454.7|0
1629235200000|2021-08-17 21:20:00|16468.9|16454.9|16468.5|16454.5|16468.9|16454.9|16468.3|16454.3|0
1629235500000|2021-08-17 21:25:00|16468.6|16454.6|16469.2|16455.2|16469.3|16455.3|16468.6|16454.6|0
1629235800000|2021-08-17 21:30:00|16469.8|16455.8|16470.9|16456.9|16471.1|16457.1|16469.8|16455.8|0
1629236100000|2021-08-17 21:35:00|16470.8|16456.8|16471.1|16457.1|16471.2|16457.2|16470.8|16456.8|0
1629236400000|2021-08-17 21:40:00|16470.9|16456.9|16471.5|16457.5|16471.5|16457.5|16470.9|16456.9|0
1629236700000|2021-08-17 21:45:00|16471.1|16457.1|16471.1|16457.1|16471.3|16457.3|16471.1|16457.1|0
1629237000000|2021-08-17 21:50:00|16470.6|16456.6|16469.5|16455.5|16470.7|16456.7|16469.2|16455.2|0
1629237300000|2021-08-17 21:55:00|16469.4|16455.4|16468.3|16454.3|16469.4|16455.4|16467.9|16453.9|0
1629237600000|2021-08-17 22:00:00|16467|16453|16472.5|16458.5|16472.8|16458.8|16467|16453|0
1629237900000|2021-08-17 22:05:00|16473.1|16459.1|16473.1|16459.1|16473.8|16459.8|16472.5|16458.5|0
1629238200000|2021-08-17 22:10:00|16473.8|16459.8|16471.9|16457.9|16473.8|16459.8|16470.7|16456.7|0
1629238500000|2021-08-17 22:15:00|16471.3|16457.3|16469.4|16455.4|16471.3|16457.3|16469.4|16455.4|0
1629238800000|2021-08-17 22:20:00|16469.7|16455.7|16468.7|16454.7|16470.7|16456.7|16468.7|16454.7|0
1629239100000|2021-08-17 22:25:00|16469|16455|16468.7|16454.7|16470|16456|16468.7|16454.7|0
1629239400000|2021-08-17 22:30:00|16469|16455|16469.4|16455.4|16470|16456|16468.1|16454.1|0
1629239700000|2021-08-17 22:35:00|16469.7|16455.7|16470.7|16456.7|16470.7|16456.7|16467.4|16453.4|0
1629240000000|2021-08-17 22:40:00|16470|16456|16464.9|16450.9|16470.3|16456.3|16463.1|16449.1|0
1629240300000|2021-08-17 22:45:00|16464.3|16450.3|16463.2|16449.2|16464.9|16450.9|16460.4|16446.4|0
1629240600000|2021-08-17 22:50:00|16463.9|16449.9|16467.2|16453.2|16467.2|16453.2|16463.9|16449.9|0
1629240900000|2021-08-17 22:55:00|16466.8|16452.8|16467.8|16453.8|16468.5|16454.5|16466.5|16452.5|0
1629241200000|2021-08-17 23:00:00|16468.5|16454.5|16469.1|16455.1|16470.4|16456.4|16468.5|16454.5|0
1629241500000|2021-08-17 23:05:00|16468.8|16454.8|16469|16455|16469.3|16455.3|16467.1|16453.1|0
1629241800000|2021-08-17 23:10:00|16469.7|16455.7|16469|16455|16470.3|16456.3|16469|16455|0
1629242100000|2021-08-17 23:15:00|16469.3|16455.3|16466.5|16452.5|16469.3|16455.3|16465.2|16451.2|0
1629242400000|2021-08-17 23:20:00|16466.8|16452.8|16467.1|16453.1|16467.8|16453.8|16466.8|16452.8|0
1629242700000|2021-08-17 23:25:00|16465.8|16451.8|16469.1|16455.1|16470.7|16456.7|16465.8|16451.8|0
1629243000000|2021-08-17 23:30:00|16467.8|16453.8|16466.1|16452.1|16468.4|16454.4|16464.5|16450.5|0
1629243300000|2021-08-17 23:35:00|16465.4|16451.4|16464.1|16450.1|16466.7|16452.7|16463.5|16449.5|0
1629243600000|2021-08-17 23:40:00|16464.8|16450.8|16464.9|16450.9|16466.2|16452.2|16464.1|16450.1|0
1629243900000|2021-08-17 23:45:00|16464.3|16450.3|16461.1|16447.1|16466.2|16452.2|16461.1|16447.1|0
1629244200000|2021-08-17 23:50:00|16461.7|16447.7|16461.7|16447.7|16463|16449|16459.4|16445.4|0
1629244500000|2021-08-17 23:55:00|16461.4|16447.4|16458.4|16444.4|16461.7|16447.7|16458.4|16444.4|0
1629244800000|2021-08-18 00:00:00|16459.1|16445.1|16456.5|16442.5|16462.3|16448.3|16455.8|16441.8|0
1629245100000|2021-08-18 00:05:00|16457.1|16443.1|16461.7|16447.7|16462.3|16448.3|16455.8|16441.8|0
1629245400000|2021-08-18 00:10:00|16462|16448|16464.6|16450.6|16465.2|16451.2|16461.7|16447.7|0
1629245700000|2021-08-18 00:15:00|16465.2|16451.2|16459.6|16445.6|16467.8|16453.8|16459.3|16445.3|0
1629246000000|2021-08-18 00:20:00|16459.8|16445.8|16461.3|16447.3|16464.2|16450.2|16459|16445|0
1629246300000|2021-08-18 00:25:00|16460.3|16446.3|16476.9|16462.9|16479.9|16465.9|16460|16446|0
1629246600000|2021-08-18 00:30:00|16477.2|16463.2|16483.7|16469.7|16485.8|16471.8|16477.2|16463.2|0
1629246900000|2021-08-18 00:35:00|16484.2|16470.2|16481.1|16467.1|16485|16471|16481.1|16467.1|0
1629247200000|2021-08-18 00:40:00|16482.1|16468.1|16485.1|16471.1|16488.2|16474.2|16481.6|16467.6|0
1629247500000|2021-08-18 00:45:00|16485|16471|16501.8|16497.8|16532.8|16528.8|16484.8|16470.8|4215
1629247800000|2021-08-18 00:50:00|16502.8|16498.8|16512.8|16508.8|16527.8|16523.8|16502.8|16498.8|1348
1629248100000|2021-08-18 00:55:00|16512.3|16508.3|16508.8|16504.8|16517.3|16513.3|16490.3|16486.3|1664
1629248400000|2021-08-18 01:00:00|16508.3|16504.3|16570.3|16566.3|16570.8|16566.8|16489.8|16485.8|5670
1629248700000|2021-08-18 01:05:00|16573.3|16569.3|16571.3|16567.3|16610.3|16606.3|16565.3|16561.3|4444
1629249000000|2021-08-18 01:10:00|16572.8|16568.8|16593.3|16589.3|16613.8|16609.8|16571.3|16567.3|2783
1629249300000|2021-08-18 01:15:00|16594.3|16590.3|16595.8|16591.8|16612.3|16608.3|16591.3|16587.3|2317
1629249600000|2021-08-18 01:20:00|16594.8|16590.8|16565.8|16561.8|16596.8|16592.8|16557.3|16553.3|2808
1629249900000|2021-08-18 01:25:00|16566.3|16562.3|16538.8|16534.8|16574.8|16570.8|16534.3|16530.3|2279
1629250200000|2021-08-18 01:30:00|16539.3|16535.3|16559.3|16555.3|16583.8|16579.8|16537.3|16533.3|1946
1629250500000|2021-08-18 01:35:00|16560.3|16556.3|16514.8|16510.8|16572.3|16568.3|16512.3|16508.3|2540
1629250800000|2021-08-18 01:40:00|16515.3|16511.3|16492.3|16488.3|16515.3|16511.3|16467.3|16463.3|4961
1629251100000|2021-08-18 01:45:00|16490.8|16486.8|16519.4|16515.4|16522.4|16518.4|16487.8|16483.8|2341
1629251400000|2021-08-18 01:50:00|16519.9|16515.9|16526.9|16522.9|16564.4|16560.4|16517.9|16513.9|2458
1629251700000|2021-08-18 01:55:00|16529.4|16525.4|16528.4|16524.4|16535.9|16531.9|16517.9|16513.9|1039
1629252000000|2021-08-18 02:00:00|16527.9|16523.9|16522.9|16518.9|16532.9|16528.9|16488.9|16484.9|2038
1629252300000|2021-08-18 02:05:00|16524.4|16520.4|16498.4|16494.4|16531.9|16527.9|16495.4|16491.4|1396
1629252600000|2021-08-18 02:10:00|16499.9|16495.9|16549.9|16545.9|16559.4|16555.4|16497.9|16493.9|1860
1629252900000|2021-08-18 02:15:00|16550.4|16546.4|16577.9|16573.9|16593.9|16589.9|16550.4|16546.4|2653
1629253200000|2021-08-18 02:20:00|16577.4|16573.4|16624.9|16620.9|16631.9|16627.9|16577.4|16573.4|4151
1629253500000|2021-08-18 02:25:00|16628.4|16624.4|16629.4|16625.4|16652.9|16648.9|16626.4|16622.4|2514
1629253800000|2021-08-18 02:30:00|16628.9|16624.9|16654.9|16650.9|16656.4|16652.4|16628.9|16624.9|1878
1629254100000|2021-08-18 02:35:00|16655.9|16651.9|16725.9|16721.9|16731.4|16727.4|16655.4|16651.4|3608
1629254400000|2021-08-18 02:40:00|16724.4|16720.4|16700.9|16696.9|16724.4|16720.4|16676.4|16672.4|3060
1629254700000|2021-08-18 02:45:00|16704.4|16700.4|16665.9|16661.9|16704.9|16700.9|16664.9|16660.9|1642
1629255000000|2021-08-18 02:50:00|16666.4|16662.4|16685.9|16681.9|16692.4|16688.4|16665.9|16661.9|1292
1629255300000|2021-08-18 02:55:00|16685.4|16681.4|16686.4|16682.4|16689.9|16685.9|16667.4|16663.4|779
1629255600000|2021-08-18 03:00:00|16687.9|16683.9|16682.4|16678.4|16723.4|16719.4|16677.4|16673.4|1741
1629255900000|2021-08-18 03:05:00|16685.4|16681.4|16682.9|16678.9|16690.4|16686.4|16670.4|16666.4|1034
1629256200000|2021-08-18 03:10:00|16683.9|16679.9|16702.9|16698.9|16705.9|16701.9|16682.4|16678.4|552
1629256500000|2021-08-18 03:15:00|16703.9|16699.9|16752.4|16748.4|16752.4|16748.4|16694.4|16690.4|2825
1629256800000|2021-08-18 03:20:00|16751.9|16747.9|16768.4|16764.4|16768.9|16764.9|16736.4|16732.4|1388
1629257100000|2021-08-18 03:25:00|16768.9|16764.9|16761.9|16757.9|16770.9|16766.9|16746.9|16742.9|1147
1629257400000|2021-08-18 03:30:00|16762.9|16758.9|16726.4|16722.4|16764.4|16760.4|16720.9|16716.9|1406
1629257700000|2021-08-18 03:35:00|16725.9|16721.9|16721.9|16717.9|16728.4|16724.4|16713.4|16709.4|1037
1629258000000|2021-08-18 03:40:00|16722.9|16718.9|16730.4|16726.4|16738.9|16734.9|16716.4|16712.4|571
1629258300000|2021-08-18 03:45:00|16730.9|16726.9|16750.9|16746.9|16750.9|16746.9|16716.9|16712.9|935
1629258600000|2021-08-18 03:50:00|16751.4|16747.4|16763.9|16759.9|16772.9|16768.9|16745.4|16741.4|1147
1629258900000|2021-08-18 03:55:00|16764.9|16760.9|16749.4|16745.4|16764.9|16760.9|16744.4|16740.4|531
1629259200000|2021-08-18 04:00:00|16748.9|16744.9|16766.9|16762.9|16770.4|16766.4|16748.4|16744.4|932
1629259500000|2021-08-18 04:05:00|16766.4|16762.4|16781.9|16777.9|16783.4|16779.4|16764.9|16760.9|1023
1629259800000|2021-08-18 04:10:00|16782.4|16778.4|16786.4|16782.4|16791.4|16787.4|16771.9|16767.9|860
1629260100000|2021-08-18 04:15:00|16785.9|16781.9|16777.9|16773.9|16789.9|16785.9|16773.4|16769.4|576
1629260400000|2021-08-18 04:20:00|16779.9|16775.9|16818.4|16814.4|16818.4|16814.4|16779.9|16775.9|1058
1629260700000|2021-08-18 04:25:00|16818.9|16814.9|16840.9|16836.9|16841.9|16837.9|16811.9|16807.9|1343
1629261000000|2021-08-18 04:30:00|16842.4|16838.4|16836.9|16832.9|16843.9|16839.9|16826.4|16822.4|907
1629261300000|2021-08-18 04:35:00|16837.4|16833.4|16867.9|16863.9|16868.4|16864.4|16831.9|16827.9|983
1629261600000|2021-08-18 04:40:00|16867.4|16863.4|16855.4|16851.4|16873.4|16869.4|16841.4|16837.4|1226
1629261900000|2021-08-18 04:45:00|16855.9|16851.9|16807.4|16803.4|16860.9|16856.9|16806.4|16802.4|1501
1629262200000|2021-08-18 04:50:00|16806.4|16802.4|16822.9|16818.9|16836.9|16832.9|16803.4|16799.4|659
1629262500000|2021-08-18 04:55:00|16816.9|16812.9|16835.9|16831.9|16841.4|16837.4|16813.9|16809.9|632
1629262800000|2021-08-18 05:00:00|16835.4|16831.4|16837.4|16833.4|16840.9|16836.9|16825.4|16821.4|1145
1629263100000|2021-08-18 05:05:00|16836.9|16832.9|16861.4|16857.4|16862.4|16858.4|16834.4|16830.4|1332
1629263400000|2021-08-18 05:10:00|16861.9|16857.9|16861.4|16857.4|16863.4|16859.4|16859.4|16855.4|577
1629263700000|2021-08-18 05:15:00|16860.9|16856.9|16863.4|16859.4|16865.4|16861.4|16860.9|16856.9|1001
1629264000000|2021-08-18 05:20:00|16862.9|16858.9|16864.4|16860.4|16864.4|16860.4|16862.4|16858.4|572
1629264300000|2021-08-18 05:25:00|16863.9|16859.9|16863.4|16859.4|16864.4|16860.4|16863.4|16859.4|575
1629264600000|2021-08-18 05:30:00|16860.9|16856.9|16860.9|16856.9|16860.9|16856.9|16860.9|16856.9|0
1629265500000|2021-08-18 05:45:00|16865.9|16851.9|16862.1|16848.1|16866.3|16852.3|16862.1|16848.1|0
1629265800000|2021-08-18 05:50:00|16861.6|16847.6|16861.7|16847.7|16863.1|16849.1|16860.2|16846.2|0
1629266100000|2021-08-18 05:55:00|16861.9|16847.9|16864.1|16850.1|16865.4|16851.4|16861.7|16847.7|0
1629266400000|2021-08-18 06:00:00|16867|16853|16854.4|16840.4|16868.7|16854.7|16853|16839|0
1629266700000|2021-08-18 06:05:00|16853.4|16839.4|16850.4|16836.4|16855.3|16841.3|16850.4|16836.4|0
1629267000000|2021-08-18 06:10:00|16851.4|16837.4|16854.6|16840.6|16854.6|16840.6|16849.9|16835.9|0
1629267300000|2021-08-18 06:15:00|16854.4|16840.4|16848.3|16834.3|16855.8|16841.8|16846.2|16832.2|0
1629267600000|2021-08-18 06:20:00|16848.6|16834.6|16841.6|16827.6|16848.6|16834.6|16841.6|16827.6|0
1629267900000|2021-08-18 06:25:00|16841.7|16827.7|16843.4|16829.4|16846.7|16832.7|16841.6|16827.6|0
1629268200000|2021-08-18 06:30:00|16843.1|16829.1|16844.5|16830.5|16847|16833|16841|16827|0
1629268500000|2021-08-18 06:35:00|16844.6|16830.6|16842.9|16828.9|16845.7|16831.7|16842.5|16828.5|0
1629268800000|2021-08-18 06:40:00|16843|16829|16843|16829|16845.3|16831.3|16840.9|16826.9|0
1629269100000|2021-08-18 06:45:00|16841|16827|16845|16831|16845.5|16831.5|16840.6|16826.6|0
1629269400000|2021-08-18 06:50:00|16844.9|16830.9|16846.2|16832.2|16846.2|16832.2|16842.5|16828.5|0
1629269700000|2021-08-18 06:55:00|16846.1|16832.1|16843|16829|16846.5|16832.5|16842.2|16828.2|0
1629270000000|2021-08-18 07:00:00|16841|16827|16854.1|16840.1|16856.7|16842.7|16841|16827|0
1629270300000|2021-08-18 07:05:00|16854.2|16840.2|16846.1|16832.1|16855.7|16841.7|16845.6|16831.6|0
1629270600000|2021-08-18 07:10:00|16846.3|16832.3|16842.5|16828.5|16848.7|16834.7|16840|16826|0
1629270900000|2021-08-18 07:15:00|16842.8|16828.8|16832.8|16818.8|16843.2|16829.2|16830.9|16816.9|0
1629271200000|2021-08-18 07:20:00|16832.7|16818.7|16836.1|16822.1|16838.3|16824.3|16832.4|16818.4|0
1629271500000|2021-08-18 07:25:00|16835.8|16821.8|16828.5|16814.5|16835.8|16821.8|16825.6|16811.6|0
1629271800000|2021-08-18 07:30:00|16828.4|16814.4|16820.4|16806.4|16828.5|16814.5|16818.1|16804.1|0
1629272100000|2021-08-18 07:35:00|16820.2|16806.2|16819.4|16805.4|16820.2|16806.2|16813.1|16799.1|0
1629272400000|2021-08-18 07:40:00|16819.1|16805.1|16813.4|16799.4|16819.4|16805.4|16813.4|16799.4|0
1629272700000|2021-08-18 07:45:00|16813.5|16799.5|16816.3|16802.3|16816.7|16802.7|16810.2|16796.2|0
1629273000000|2021-08-18 07:50:00|16816.2|16802.2|16814.6|16800.6|16819.5|16805.5|16813.3|16799.3|0
1629273300000|2021-08-18 07:55:00|16814.9|16800.9|16814.1|16800.1|16816.6|16802.6|16812.9|16798.9|0
1629273600000|2021-08-18 08:00:00|16814|16800|16825|16811|16825.4|16811.4|16811.1|16797.1|0
1629273900000|2021-08-18 08:05:00|16825.3|16811.3|16827.2|16813.2|16830|16816|16825.3|16811.3|0
1629274200000|2021-08-18 08:10:00|16827.1|16813.1|16820|16806|16827.1|16813.1|16820|16806|0
1629274500000|2021-08-18 08:15:00|16820.3|16806.3|16814.1|16800.1|16820.4|16806.4|16813.4|16799.4|0
1629274800000|2021-08-18 08:20:00|16813.9|16799.9|16813.7|16799.7|16820.6|16806.6|16813.7|16799.7|0
1629275100000|2021-08-18 08:25:00|16813.6|16799.6|16812.1|16798.1|16818.8|16804.8|16808.9|16794.9|0
1629275400000|2021-08-18 08:30:00|16812|16798|16818.5|16804.5|16818.6|16804.6|16808.5|16794.5|0
1629275700000|2021-08-18 08:35:00|16818.3|16804.3|16819|16805|16822.4|16808.4|16817.6|16803.6|0
1629276000000|2021-08-18 08:40:00|16819.1|16805.1|16812.5|16798.5|16819.2|16805.2|16812.1|16798.1|0
1629276300000|2021-08-18 08:45:00|16812.4|16798.4|16813.2|16799.2|16813.4|16799.4|16805.9|16791.9|0
1629276600000|2021-08-18 08:50:00|16813.4|16799.4|16812.2|16798.2|16813.4|16799.4|16809.5|16795.5|0
1629276900000|2021-08-18 08:55:00|16812.1|16798.1|16816.6|16802.6|16816.7|16802.7|16809.5|16795.5|0
1629277200000|2021-08-18 09:00:00|16816.3|16802.3|16814.9|16800.9|16816.7|16802.7|16814.9|16800.9|0
1629277500000|2021-08-18 09:05:00|16815|16801|16818.3|16804.3|16818.3|16804.3|16814|16800|0
1629277800000|2021-08-18 09:10:00|16818.6|16804.6|16820|16806|16820.4|16806.4|16815.6|16801.6|0
1629278100000|2021-08-18 09:15:00|16820.3|16806.3|16822.5|16808.5|16822.5|16808.5|16819.3|16805.3|0
1629278400000|2021-08-18 09:20:00|16822.6|16808.6|16823.4|16809.4|16824.3|16810.3|16820.3|16806.3|0
1629278700000|2021-08-18 09:25:00|16823.5|16809.5|16820.5|16806.5|16824.2|16810.2|16819.6|16805.6|0
1629279000000|2021-08-18 09:30:00|16820.2|16806.2|16820.1|16806.1|16820.4|16806.4|16816.6|16802.6|0
1629279300000|2021-08-18 09:35:00|16820|16806|16819.5|16805.5|16820.6|16806.6|16819.3|16805.3|0
1629279600000|2021-08-18 09:40:00|16819.4|16805.4|16814.8|16800.8|16819.7|16805.7|16813.9|16799.9|0
1629279900000|2021-08-18 09:45:00|16814.9|16800.9|16816|16802|16816.4|16802.4|16813.9|16799.9|0
1629280200000|2021-08-18 09:50:00|16814|16800|16813|16799|16814.3|16800.3|16812.7|16798.7|0
1629280500000|2021-08-18 09:55:00|16813.2|16799.2|16811.3|16797.3|16813.9|16799.9|16810.6|16796.6|0
1629280800000|2021-08-18 10:00:00|16811.6|16797.6|16809.8|16795.8|16813.7|16799.7|16807.1|16793.1|0
1629281100000|2021-08-18 10:05:00|16809.5|16795.5|16809.6|16795.6|16810.6|16796.6|16808.9|16794.9|0
1629281400000|2021-08-18 10:10:00|16809.7|16795.7|16809.8|16795.8|16810.4|16796.4|16807.4|16793.4|0
1629281700000|2021-08-18 10:15:00|16809.9|16795.9|16803.3|16789.3|16810.3|16796.3|16803.3|16789.3|0
1629282000000|2021-08-18 10:20:00|16803.4|16789.4|16805.4|16791.4|16805.7|16791.7|16800.7|16786.7|0
1629282300000|2021-08-18 10:25:00|16805.7|16791.7|16808|16794|16808.9|16794.9|16803.5|16789.5|0
1629282600000|2021-08-18 10:30:00|16806|16792|16814.1|16800.1|16814.2|16800.2|16806|16792|0
1629282900000|2021-08-18 10:35:00|16816.1|16802.1|16819.5|16805.5|16819.6|16805.6|16816.1|16802.1|0
1629283200000|2021-08-18 10:40:00|16819.6|16805.6|16824.7|16810.7|16827.2|16813.2|16819.6|16805.6|0
1629283500000|2021-08-18 10:45:00|16824.8|16810.8|16826.5|16812.5|16826.9|16812.9|16824|16810|0
1629283800000|2021-08-18 10:50:00|16826.6|16812.6|16834.2|16820.2|16835.1|16821.1|16826.5|16812.5|0
1629284100000|2021-08-18 10:55:00|16834.1|16820.1|16836|16822|16837.1|16823.1|16831.2|16817.2|0
1629284400000|2021-08-18 11:00:00|16838|16824|16838.9|16824.9|16841.8|16827.8|16838|16824|0
1629284700000|2021-08-18 11:05:00|16838.6|16824.6|16841.3|16827.3|16841.6|16827.6|16836.1|16822.1|0
1629285000000|2021-08-18 11:10:00|16841|16827|16834.4|16820.4|16841|16827|16834|16820|0
1629285300000|2021-08-18 11:15:00|16834.6|16820.6|16832.1|16818.1|16834.7|16820.7|16829.2|16815.2|0
1629285600000|2021-08-18 11:20:00|16832.2|16818.2|16834.5|16820.5|16834.6|16820.6|16831.1|16817.1|0
1629285900000|2021-08-18 11:25:00|16834.6|16820.6|16830.6|16816.6|16834.6|16820.6|16830.2|16816.2|0
1629286200000|2021-08-18 11:30:00|16830.5|16816.5|16828.9|16814.9|16831.1|16817.1|16828.2|16814.2|0
1629286500000|2021-08-18 11:35:00|16828.8|16814.8|16831.7|16817.7|16831.8|16817.8|16828.8|16814.8|0
1629286800000|2021-08-18 11:40:00|16831.8|16817.8|16829.4|16815.4|16831.8|16817.8|16829.4|16815.4|0
1629287100000|2021-08-18 11:45:00|16829.3|16815.3|16835.1|16821.1|16835.5|16821.5|16829.2|16815.2|0
1629287400000|2021-08-18 11:50:00|16835.2|16821.2|16831.5|16817.5|16835.2|16821.2|16831.5|16817.5|0
1629287700000|2021-08-18 11:55:00|16831.6|16817.6|16833.7|16819.7|16836.5|16822.5|16831.5|16817.5|0
1629288000000|2021-08-18 12:00:00|16833.8|16819.8|16842.3|16828.3|16842.3|16828.3|16833.7|16819.7|0
1629288300000|2021-08-18 12:05:00|16842.2|16828.2|16833.2|16819.2|16842.3|16828.3|16833.2|16819.2|0
1629288600000|2021-08-18 12:10:00|16833.3|16819.3|16827.6|16813.6|16833.6|16819.6|16827.6|16813.6|0
1629288900000|2021-08-18 12:15:00|16827.3|16813.3|16828.8|16814.8|16829|16815|16827.3|16813.3|0
1629289200000|2021-08-18 12:20:00|16828.9|16814.9|16832.6|16818.6|16833|16819|16828.1|16814.1|0
1629289500000|2021-08-18 12:25:00|16832.5|16818.5|16827.2|16813.2|16832.9|16818.9|16826.9|16812.9|0
1629289800000|2021-08-18 12:30:00|16827.1|16813.1|16827.5|16813.5|16829.9|16815.9|16826.7|16812.7|0
1629290100000|2021-08-18 12:35:00|16827.8|16813.8|16825.4|16811.4|16830.9|16816.9|16824.9|16810.9|0
1629290400000|2021-08-18 12:40:00|16825.5|16811.5|16821.1|16807.1|16825.9|16811.9|16821.1|16807.1|0
1629290700000|2021-08-18 12:45:00|16821.4|16807.4|16815.1|16801.1|16823.2|16809.2|16810|16796|0
1629291000000|2021-08-18 12:50:00|16815|16801|16815.1|16801.1|16815.6|16801.6|16810.9|16796.9|0
1629291300000|2021-08-18 12:55:00|16815.2|16801.2|16817.1|16803.1|16818.4|16804.4|16814.4|16800.4|0
1629291600000|2021-08-18 13:00:00|16817.2|16803.2|16814.3|16800.3|16817.5|16803.5|16811.6|16797.6|0
1629291900000|2021-08-18 13:05:00|16814.2|16800.2|16819.4|16805.4|16819.4|16805.4|16812.2|16798.2|0
1629292200000|2021-08-18 13:10:00|16819.7|16805.7|16812.8|16798.8|16819.8|16805.8|16812.8|16798.8|0
1629292500000|2021-08-18 13:15:00|16812.7|16798.7|16809.7|16795.7|16812.7|16798.7|16809.3|16795.3|0
1629292800000|2021-08-18 13:20:00|16809.8|16795.8|16812.1|16798.1|16812.1|16798.1|16809.1|16795.1|0
1629293100000|2021-08-18 13:25:00|16812|16798|16809.1|16795.1|16814.2|16800.2|16808.1|16794.1|0
1629293400000|2021-08-18 13:30:00|16809.4|16795.4|16823.1|16809.1|16831.1|16817.1|16808.2|16794.2|0
1629293700000|2021-08-18 13:35:00|16823.4|16809.4|16826.1|16812.1|16833.6|16819.6|16823.2|16809.2|0
1629294000000|2021-08-18 13:40:00|16826.2|16812.2|16825.8|16811.8|16828.1|16814.1|16818.3|16804.3|0
1629294300000|2021-08-18 13:45:00|16825.7|16811.7|16823.3|16809.3|16832.3|16818.3|16819.3|16805.3|0
1629294600000|2021-08-18 13:50:00|16823.4|16809.4|16845.4|16831.4|16845.4|16831.4|16817.3|16803.3|0
1629294900000|2021-08-18 13:55:00|16845.3|16831.3|16855.9|16841.9|16857.8|16843.8|16844.8|16830.8|0
1629295200000|2021-08-18 14:00:00|16856.2|16842.2|16849.3|16835.3|16856.2|16842.2|16846.9|16832.9|0
1629295500000|2021-08-18 14:05:00|16849.2|16835.2|16846.3|16832.3|16849.2|16835.2|16843.3|16829.3|0
1629295800000|2021-08-18 14:10:00|16846.6|16832.6|16853.4|16839.4|16853.4|16839.4|16843|16829|0
1629296100000|2021-08-18 14:15:00|16853.1|16839.1|16852.1|16838.1|16853.4|16839.4|16845.9|16831.9|0
1629296400000|2021-08-18 14:20:00|16852|16838|16850.5|16836.5|16852.7|16838.7|16847.1|16833.1|0
1629296700000|2021-08-18 14:25:00|16850.4|16836.4|16842.6|16828.6|16851.1|16837.1|16836.1|16822.1|0
1629297000000|2021-08-18 14:30:00|16842.9|16828.9|16847.5|16833.5|16849.8|16835.8|16842.9|16828.9|0
1629297300000|2021-08-18 14:35:00|16847.4|16833.4|16836.7|16822.7|16847.7|16833.7|16836.5|16822.5|0
1629297600000|2021-08-18 14:40:00|16836.8|16822.8|16831|16817|16836.8|16822.8|16826.2|16812.2|0
1629297900000|2021-08-18 14:45:00|16830.9|16816.9|16836.1|16822.1|16836.5|16822.5|16828|16814|0
1629298200000|2021-08-18 14:50:00|16836|16822|16835.2|16821.2|16839|16825|16834.4|16820.4|0
1629298500000|2021-08-18 14:55:00|16835.3|16821.3|16827.9|16813.9|16835.7|16821.7|16822.4|16808.4|0
1629298800000|2021-08-18 15:00:00|16828|16814|16829.3|16815.3|16830.2|16816.2|16824.5|16810.5|0
1629299100000|2021-08-18 15:05:00|16829.2|16815.2|16833.8|16819.8|16837.1|16823.1|16829|16815|0
1629299400000|2021-08-18 15:10:00|16833.9|16819.9|16827.8|16813.8|16834.9|16820.9|16821|16807|0
1629299700000|2021-08-18 15:15:00|16827.7|16813.7|16829.5|16815.5|16830.2|16816.2|16822.7|16808.7|0
1629300000000|2021-08-18 15:20:00|16827.4|16813.4|16829.3|16815.3|16830.8|16816.8|16826.4|16812.4|0
1629300300000|2021-08-18 15:25:00|16829.2|16815.2|16828.9|16814.9|16832.6|16818.6|16827.2|16813.2|0
1629300600000|2021-08-18 15:30:00|16828.7|16814.7|16824.2|16810.2|16831.5|16817.5|16820.8|16806.8|0
1629300900000|2021-08-18 15:35:00|16824.1|16810.1|16823.1|16809.1|16826.2|16812.2|16816.7|16802.7|0
1629301200000|2021-08-18 15:40:00|16823|16809|16821.7|16807.7|16825.8|16811.8|16819|16805|0
1629301500000|2021-08-18 15:45:00|16821.6|16807.6|16817.3|16803.3|16827.4|16813.4|16817.3|16803.3|0
1629301800000|2021-08-18 15:50:00|16817.4|16803.4|16817.9|16803.9|16822.9|16808.9|16814.3|16800.3|0
1629302100000|2021-08-18 15:55:00|16818|16804|16823|16809|16826|16812|16815.7|16801.7|0
1629302400000|2021-08-18 16:00:00|16823.1|16809.1|16829.8|16815.8|16830.7|16816.7|16820.4|16806.4|0
1629302700000|2021-08-18 16:05:00|16829.9|16815.9|16832.6|16818.6|16833.2|16819.2|16829.7|16815.7|0
1629303000000|2021-08-18 16:10:00|16832.3|16818.3|16828.6|16814.6|16832.9|16818.9|16828.2|16814.2|0
1629303300000|2021-08-18 16:15:00|16828.3|16814.3|16828.4|16814.4|16828.8|16814.8|16823.6|16809.6|0
1629303600000|2021-08-18 16:20:00|16828.5|16814.5|16819.8|16805.8|16828.5|16814.5|16819.8|16805.8|0
1629303900000|2021-08-18 16:25:00|16819.9|16805.9|16818.8|16804.8|16823.2|16809.2|16818.4|16804.4|0
1629304200000|2021-08-18 16:30:00|16818.5|16804.5|16825.7|16811.7|16826.2|16812.2|16818.5|16804.5|0
1629304500000|2021-08-18 16:35:00|16825.6|16811.6|16823.6|16809.6|16825.7|16811.7|16822.7|16808.7|0
1629304800000|2021-08-18 16:40:00|16823.7|16809.7|16825.7|16811.7|16826.3|16812.3|16822.6|16808.6|0
1629305100000|2021-08-18 16:45:00|16825.9|16811.9|16826.2|16812.2|16826.3|16812.3|16823.1|16809.1|0
1629305400000|2021-08-18 16:50:00|16826.1|16812.1|16824.2|16810.2|16826.1|16812.1|16823.6|16809.6|0
1629305700000|2021-08-18 16:55:00|16823.9|16809.9|16827.2|16813.2|16827.2|16813.2|16821.5|16807.5|0
1629306000000|2021-08-18 17:00:00|16827.1|16813.1|16821.8|16807.8|16827.2|16813.2|16819.8|16805.8|0
1629306300000|2021-08-18 17:05:00|16821.9|16807.9|16828.4|16814.4|16828.4|16814.4|16821.3|16807.3|0
1629306600000|2021-08-18 17:10:00|16828.3|16814.3|16827|16813|16828.7|16814.7|16826|16812|0
1629306900000|2021-08-18 17:15:00|16826.9|16812.9|16825.8|16811.8|16829.1|16815.1|16823.6|16809.6|0
1629307200000|2021-08-18 17:20:00|16826|16812|16823.3|16809.3|16826.2|16812.2|16823.1|16809.1|0
1629307500000|2021-08-18 17:25:00|16823.2|16809.2|16819.2|16805.2|16823.2|16809.2|16818|16804|0
1629307800000|2021-08-18 17:30:00|16819.1|16805.1|16819.8|16805.8|16820.2|16806.2|16816.9|16802.9|0
1629308100000|2021-08-18 17:35:00|16819.7|16805.7|16819.8|16805.8|16820.1|16806.1|16817.1|16803.1|0
1629308400000|2021-08-18 17:40:00|16819.7|16805.7|16820.6|16806.6|16820.6|16806.6|16817.5|16803.5|0
1629308700000|2021-08-18 17:45:00|16820.5|16806.5|16822.8|16808.8|16822.9|16808.9|16820.5|16806.5|0
1629309000000|2021-08-18 17:50:00|16822.7|16808.7|16823.2|16809.2|16823.3|16809.3|16820.4|16806.4|0
1629309300000|2021-08-18 17:55:00|16823.3|16809.3|16818.5|16804.5|16825.3|16811.3|16816.5|16802.5|0
1629309600000|2021-08-18 18:00:00|16818.6|16804.6|16857.1|16843.1|16857.1|16843.1|16818.4|16804.4|0
1629309900000|2021-08-18 18:05:00|16857.2|16843.2|16834.3|16820.3|16857.7|16843.7|16831.6|16817.6|0
1629310200000|2021-08-18 18:10:00|16834.4|16820.4|16807.9|16793.9|16837.5|16823.5|16796.4|16782.4|0
1629310500000|2021-08-18 18:15:00|16807.8|16793.8|16797.1|16783.1|16807.8|16793.8|16788.7|16774.7|0
1629310800000|2021-08-18 18:20:00|16796.8|16782.8|16808.6|16794.6|16808.7|16794.7|16795|16781|0
1629311100000|2021-08-18 18:25:00|16808.7|16794.7|16822.3|16808.3|16822.4|16808.4|16807.6|16793.6|0
1629311400000|2021-08-18 18:30:00|16822.4|16808.4|16838.2|16824.2|16840.9|16826.9|16822.4|16808.4|0
1629311700000|2021-08-18 18:35:00|16838.5|16824.5|16823.7|16809.7|16840.8|16826.8|16823.4|16809.4|0
1629312000000|2021-08-18 18:40:00|16823.6|16809.6|16815.7|16801.7|16823.9|16809.9|16813.2|16799.2|0
1629312300000|2021-08-18 18:45:00|16815.8|16801.8|16812.8|16798.8|16815.9|16801.9|16803.6|16789.6|0
1629312600000|2021-08-18 18:50:00|16812.7|16798.7|16807.7|16793.7|16813.2|16799.2|16800.6|16786.6|0
1629312900000|2021-08-18 18:55:00|16807.4|16793.4|16815.6|16801.6|16816.3|16802.3|16805.1|16791.1|0
1629313200000|2021-08-18 19:00:00|16815.4|16801.4|16804.8|16790.8|16815.4|16801.4|16804.1|16790.1|0
1629313500000|2021-08-18 19:05:00|16804.9|16790.9|16803.3|16789.3|16809.8|16795.8|16803.2|16789.2|0
1629313800000|2021-08-18 19:10:00|16801.3|16787.3|16804.1|16790.1|16807|16793|16800.4|16786.4|0
1629314100000|2021-08-18 19:15:00|16804.2|16790.2|16804.9|16790.9|16807.2|16793.2|16801.3|16787.3|0
1629314400000|2021-08-18 19:20:00|16805.2|16791.2|16797.7|16783.7|16808.9|16794.9|16796.2|16782.2|0
1629314700000|2021-08-18 19:25:00|16797.8|16783.8|16788|16774|16798.3|16784.3|16785.7|16771.7|0
1629315000000|2021-08-18 19:30:00|16787.9|16773.9|16766.7|16752.7|16788|16774|16766.1|16752.1|0
1629315300000|2021-08-18 19:35:00|16766.6|16752.6|16771.1|16757.1|16773.7|16759.7|16765.1|16751.1|0
1629315600000|2021-08-18 19:40:00|16771.4|16757.4|16779.1|16765.1|16780.8|16766.8|16766.8|16752.8|0
1629315900000|2021-08-18 19:45:00|16779|16765|16754.9|16740.9|16784.1|16770.1|16752.4|16738.4|0
1629316200000|2021-08-18 19:50:00|16754.6|16740.6|16751.4|16737.4|16754.6|16740.6|16742.2|16728.2|0
1629316500000|2021-08-18 19:55:00|16751.5|16737.5|16732.3|16718.3|16751.6|16737.6|16729|16715|0
1629316800000|2021-08-18 20:00:00|16732.2|16718.2|16732.9|16718.9|16742.2|16728.2|16732|16718|0
1629317100000|2021-08-18 20:05:00|16732.7|16718.7|16738.1|16724.1|16741.5|16727.5|16732.7|16718.7|0
1629317400000|2021-08-18 20:10:00|16738|16724|16741.1|16727.1|16742.5|16728.5|16737.7|16723.7|0
1629317700000|2021-08-18 20:15:00|16741|16727|16740.2|16726.2|16741.1|16727.1|16737.5|16723.5|0
1629318000000|2021-08-18 20:20:00|16740.3|16726.3|16729.7|16715.7|16740.3|16726.3|16726.9|16712.9|0
1629318300000|2021-08-18 20:25:00|16729.8|16715.8|16732.3|16718.3|16732.7|16718.7|16729.8|16715.8|0
1629318600000|2021-08-18 20:30:00|16732.2|16718.2|16728.6|16714.6|16732.7|16718.7|16728.6|16714.6|0
1629318900000|2021-08-18 20:35:00|16728.7|16714.7|16720.7|16706.7|16729|16715|16718.7|16704.7|0
1629319200000|2021-08-18 20:40:00|16720.8|16706.8|16717.1|16703.1|16729.1|16715.1|16717.1|16703.1|0
1629319500000|2021-08-18 20:45:00|16714.4|16700.4|16706.4|16692.4|16716.4|16702.4|16705.8|16691.8|0
1629319800000|2021-08-18 20:50:00|16706.8|16692.8|16717.1|16703.1|16717.1|16703.1|16706.4|16692.4|0
1629320100000|2021-08-18 20:55:00|16716.4|16702.4|16720.1|16706.1|16723|16709|16715.7|16701.7|0
1629320400000|2021-08-18 21:00:00|16720.5|16706.5|16722|16708|16722.1|16708.1|16719.8|16705.8|0
1629320700000|2021-08-18 21:05:00|16721.9|16707.9|16723.7|16709.7|16723.7|16709.7|16721.6|16707.6|0
1629321000000|2021-08-18 21:10:00|16723.5|16709.5|16725.1|16711.1|16725.1|16711.1|16723.5|16709.5|0
1629321300000|2021-08-18 21:15:00|16725.3|16711.3|16725.3|16711.3|16725.8|16711.8|16725.1|16711.1|0
1629321600000|2021-08-18 21:20:00|16725.2|16711.2|16724.5|16710.5|16725.4|16711.4|16722.6|16708.6|0
1629321900000|2021-08-18 21:25:00|16724.7|16710.7|16722.9|16708.9|16724.7|16710.7|16722.1|16708.1|0
1629322200000|2021-08-18 21:30:00|16722.7|16708.7|16721.5|16707.5|16723.6|16709.6|16721.3|16707.3|0
1629322500000|2021-08-18 21:35:00|16721.6|16707.6|16721.7|16707.7|16721.8|16707.8|16721.1|16707.1|0
1629322800000|2021-08-18 21:40:00|16721.8|16707.8|16721.9|16707.9|16721.9|16707.9|16721.7|16707.7|0
1629323100000|2021-08-18 21:45:00|16722|16708|16722|16708|16722.3|16708.3|16721.5|16707.5|0
1629323400000|2021-08-18 21:50:00|16722.1|16708.1|16722.3|16708.3|16722.3|16708.3|16721.8|16707.8|0
1629323700000|2021-08-18 21:55:00|16722|16708|16722.1|16708.1|16723|16709|16721.7|16707.7|0
1629324000000|2021-08-18 22:00:00|16722.7|16708.7|16726.3|16712.3|16729.7|16715.7|16719.4|16705.4|0
1629324300000|2021-08-18 22:05:00|16725.7|16711.7|16725|16711|16729|16715|16724.4|16710.4|0
1629324600000|2021-08-18 22:10:00|16725.3|16711.3|16726.3|16712.3|16727.7|16713.7|16723.7|16709.7|0
1629324900000|2021-08-18 22:15:00|16727|16713|16729.7|16715.7|16730.3|16716.3|16726.3|16712.3|0
1629325200000|2021-08-18 22:20:00|16730.3|16716.3|16733|16719|16733|16719|16730|16716|0
1629325500000|2021-08-18 22:25:00|16732.3|16718.3|16731.6|16717.6|16733|16719|16731|16717|0
1629325800000|2021-08-18 22:30:00|16732.3|16718.3|16732.3|16718.3|16733|16719|16731.6|16717.6|0
1629326100000|2021-08-18 22:35:00|16731.6|16717.6|16732.3|16718.3|16733|16719|16731|16717|0
1629326400000|2021-08-18 22:40:00|16732.6|16718.6|16733|16719|16734.3|16720.3|16732.3|16718.3|0
1629326700000|2021-08-18 22:45:00|16732.6|16718.6|16731.6|16717.6|16733|16719|16730.3|16716.3|0
1629327000000|2021-08-18 22:50:00|16731.3|16717.3|16731|16717|16733.6|16719.6|16731|16717|0
1629327300000|2021-08-18 22:55:00|16731.3|16717.3|16733.6|16719.6|16733.6|16719.6|16731|16717|0
1629327600000|2021-08-18 23:00:00|16733|16719|16727.7|16713.7|16733.6|16719.6|16727.7|16713.7|0
1629327900000|2021-08-18 23:05:00|16728|16714|16733|16719|16733|16719|16727.7|16713.7|0
1629328200000|2021-08-18 23:10:00|16733.3|16719.3|16733|16719|16734.3|16720.3|16732.3|16718.3|0
1629328500000|2021-08-18 23:15:00|16732.3|16718.3|16731|16717|16733.6|16719.6|16731|16717|0
1629328800000|2021-08-18 23:20:00|16730.3|16716.3|16727.7|16713.7|16731|16717|16727|16713|0
1629329100000|2021-08-18 23:25:00|16727.3|16713.3|16725.7|16711.7|16728.3|16714.3|16723.7|16709.7|0
1629329400000|2021-08-18 23:30:00|16726|16712|16727|16713|16727|16713|16721.7|16707.7|0
1629329700000|2021-08-18 23:35:00|16727.7|16713.7|16724.4|16710.4|16728.3|16714.3|16724.4|16710.4|0
1629330000000|2021-08-18 23:40:00|16725|16711|16727.7|16713.7|16727.7|16713.7|16723.7|16709.7|0
1629330300000|2021-08-18 23:45:00|16728.3|16714.3|16729|16715|16730.3|16716.3|16727.7|16713.7|0
1629330600000|2021-08-18 23:50:00|16728.6|16714.6|16726.3|16712.3|16729|16715|16725.7|16711.7|0
1629330900000|2021-08-18 23:55:00|16726.7|16712.7|16727|16713|16727.7|16713.7|16725.7|16711.7|0
1629331200000|2021-08-19 00:00:00|16726.7|16712.7|16733.6|16719.6|16733.6|16719.6|16725.7|16711.7|0
1629331500000|2021-08-19 00:05:00|16733|16719|16740.3|16726.3|16740.3|16726.3|16731|16717|0
1629331800000|2021-08-19 00:10:00|16741.6|16727.6|16740.3|16726.3|16742.9|16728.9|16738.9|16724.9|0
1629332100000|2021-08-19 00:15:00|16740.9|16726.9|16730.6|16716.6|16740.9|16726.9|16730.6|16716.6|0
1629332400000|2021-08-19 00:20:00|16731.6|16717.6|16733.3|16719.3|16733.9|16719.9|16728.3|16714.3|0
1629332700000|2021-08-19 00:25:00|16732.9|16718.9|16731.6|16717.6|16734.6|16720.6|16730.9|16716.9|0
1629333000000|2021-08-19 00:30:00|16731.4|16717.4|16736.3|16722.3|16736.3|16722.3|16727.6|16713.6|0
1629333300000|2021-08-19 00:35:00|16736.8|16722.8|16740.9|16726.9|16743.6|16729.6|16736.8|16722.8|0
1629333600000|2021-08-19 00:40:00|16741.3|16727.3|16744.3|16730.3|16744.6|16730.6|16740.9|16726.9|0
1629333900000|2021-08-19 00:45:00|16764.9|16750.9|16773.6|16759.6|16777.3|16763.3|16764.9|16750.9|0
1629334200000|2021-08-19 00:50:00|16775.7|16761.7|16779.3|16765.3|16787.3|16773.3|16775.1|16761.1|0
1629334500000|2021-08-19 00:55:00|16779.2|16765.2|16770.3|16756.3|16779.8|16765.8|16759.8|16745.8|0
1629334800000|2021-08-19 01:00:00|16770.4|16756.4|16755.2|16741.2|16778.6|16764.6|16750.4|16736.4|0
1629335100000|2021-08-19 01:05:00|16751.1|16737.1|16753.3|16739.3|16764.7|16750.7|16742.9|16728.9|0
1629335400000|2021-08-19 01:10:00|16755.3|16741.3|16744.9|16730.9|16768.3|16754.3|16742.9|16728.9|0
1629335700000|2021-08-19 01:15:00|16747|16733|16730.7|16716.7|16747.7|16733.7|16730.7|16716.7|0
1629336000000|2021-08-19 01:20:00|16732.7|16718.7|16726.3|16712.3|16745.5|16731.5|16722.3|16708.3|0
1629336300000|2021-08-19 01:25:00|16728.4|16714.4|16730.9|16716.9|16745|16731|16723.9|16709.9|0
1629336600000|2021-08-19 01:30:00|16731|16717|16730.2|16716.2|16740.9|16726.9|16719.3|16705.3|0
1629336900000|2021-08-19 01:35:00|16728.2|16714.2|16701.7|16687.7|16738.9|16724.9|16701.3|16687.3|0
1629337200000|2021-08-19 01:40:00|16701.5|16687.5|16712.3|16698.3|16716.5|16702.5|16688.6|16674.6|0
1629337500000|2021-08-19 01:45:00|16710.3|16696.3|16709.9|16695.9|16722.1|16708.1|16704.2|16690.2|0
1629337800000|2021-08-19 01:50:00|16711.9|16697.9|16688.4|16674.4|16711.9|16697.9|16686.3|16672.3|0
1629338100000|2021-08-19 01:55:00|16686.1|16672.1|16555.3|16551.3|16687.7|16673.7|16543.3|16539.3|2147
1629338400000|2021-08-19 02:00:00|16555.8|16551.8|16603.3|16599.3|16665.3|16661.3|16547.8|16543.8|1986
1629338700000|2021-08-19 02:05:00|16602.8|16598.8|16626.3|16622.3|16627.3|16623.3|16596.8|16592.8|3396
1629339000000|2021-08-19 02:10:00|16626.8|16622.8|16605|16601|16627.3|16623.3|16600.3|16596.3|2164
1629339300000|2021-08-19 02:15:00|16604|16600|16560.9|16556.9|16604.5|16600.5|16557.9|16553.9|4046
1629339600000|2021-08-19 02:20:00|16559.9|16555.9|16548.9|16544.9|16565.9|16561.9|16525.9|16521.9|4851
1629339900000|2021-08-19 02:25:00|16549.4|16545.4|16546.4|16542.4|16561.4|16557.4|16535.9|16531.9|2517
1629340200000|2021-08-19 02:30:00|16545.9|16541.9|16542.4|16538.4|16554.9|16550.9|16515.9|16511.9|3819
1629340500000|2021-08-19 02:35:00|16540.4|16536.4|16472.9|16468.9|16540.4|16536.4|16470.9|16466.9|5268
1629340800000|2021-08-19 02:40:00|16469.9|16465.9|16474.9|16470.9|16494.9|16490.9|16445.4|16441.4|6005
1629341100000|2021-08-19 02:45:00|16474.4|16470.4|16536.4|16532.4|16539.9|16535.9|16473.9|16469.9|5360
1629341400000|2021-08-19 02:50:00|16537.4|16533.4|16516.9|16512.9|16540.4|16536.4|16511.9|16507.9|2447
1629341700000|2021-08-19 02:55:00|16515.9|16511.9|16461.9|16457.9|16518.9|16514.9|16452.4|16448.4|3917
1629342000000|2021-08-19 03:00:00|16463.4|16459.4|16490.4|16486.4|16503.9|16499.9|16462.4|16458.4|2695
1629342300000|2021-08-19 03:05:00|16487.9|16483.9|16461.9|16457.9|16516.9|16512.9|16450.9|16446.9|3545
1629342600000|2021-08-19 03:10:00|16462.4|16458.4|16472.9|16468.9|16482.4|16478.4|16432.9|16428.9|4533
1629342900000|2021-08-19 03:15:00|16472.4|16468.4|16449.4|16445.4|16483.4|16479.4|16434.9|16430.9|2741
1629343200000|2021-08-19 03:20:00|16451.4|16447.4|16452.9|16448.9|16463.4|16459.4|16428.4|16424.4|3025
1629343500000|2021-08-19 03:25:00|16452.4|16448.4|16488.9|16484.9|16488.9|16484.9|16442.4|16438.4|2308
1629343800000|2021-08-19 03:30:00|16489.9|16485.9|16464.9|16460.9|16492.4|16488.4|16450.4|16446.4|2155
1629344100000|2021-08-19 03:35:00|16465.4|16461.4|16465.9|16461.9|16480.9|16476.9|16453.9|16449.9|1409
1629344400000|2021-08-19 03:40:00|16465.4|16461.4|16478.9|16474.9|16478.9|16474.9|16452.4|16448.4|1474
1629344700000|2021-08-19 03:45:00|16480.9|16476.9|16507.9|16503.9|16535.9|16531.9|16477.4|16473.4|4738
1629345000000|2021-08-19 03:50:00|16506.4|16502.4|16479.4|16475.4|16511.4|16507.4|16467.9|16463.9|2229
1629345300000|2021-08-19 03:55:00|16477.9|16473.9|16441.6|16437.6|16479.9|16475.9|16441.6|16437.6|1988
1629345600000|2021-08-19 04:00:00|16440.6|16436.6|16415.1|16411.1|16441.6|16437.6|16415.1|16411.1|2476
1629345900000|2021-08-19 04:05:00|16414.6|16410.6|16409.1|16405.1|16425.6|16421.6|16397.6|16393.6|3698
1629346200000|2021-08-19 04:10:00|16409.6|16405.6|16382.1|16378.1|16417.6|16413.6|16372.6|16368.6|3390
1629346500000|2021-08-19 04:15:00|16381.6|16377.6|16357.1|16353.1|16382.1|16378.1|16354.6|16350.6|3515
1629346800000|2021-08-19 04:20:00|16357.6|16353.6|16384.6|16380.6|16394.6|16390.6|16348.6|16344.6|3121
1629347100000|2021-08-19 04:25:00|16385.6|16381.6|16407.6|16403.6|16412.1|16408.1|16375.6|16371.6|2606
1629347400000|2021-08-19 04:30:00|16408.6|16404.6|16402.6|16398.6|16426.1|16422.1|16394.6|16390.6|2802
1629347700000|2021-08-19 04:35:00|16400.6|16396.6|16448.6|16444.6|16450.1|16446.1|16380.1|16376.1|3406
1629348000000|2021-08-19 04:40:00|16449.6|16445.6|16440.6|16436.6|16458.6|16454.6|16437.6|16433.6|2990
1629348300000|2021-08-19 04:45:00|16441.1|16437.1|16423.1|16419.1|16446.1|16442.1|16417.1|16413.1|1890
1629348600000|2021-08-19 04:50:00|16420.6|16416.6|16374.6|16370.6|16422.1|16418.1|16369.6|16365.6|3024
1629348900000|2021-08-19 04:55:00|16375.6|16371.6|16372.6|16368.6|16378.1|16374.1|16356.6|16352.6|2398
1629349200000|2021-08-19 05:00:00|16371.1|16367.1|16400.1|16396.1|16400.1|16396.1|16359.1|16355.1|2798
1629349500000|2021-08-19 05:05:00|16400.6|16396.6|16387.1|16383.1|16424.1|16420.1|16376.6|16372.6|2969
1629349800000|2021-08-19 05:10:00|16387.6|16383.6|16373.6|16369.6|16394.6|16390.6|16364.1|16360.1|1939
1629350100000|2021-08-19 05:15:00|16374.1|16370.1|16393.1|16389.1|16410.6|16406.6|16365.6|16361.6|2847
1629350400000|2021-08-19 05:20:00|16394.1|16390.1|16399.1|16395.1|16404.6|16400.6|16375.6|16371.6|2389
1629350700000|2021-08-19 05:25:00|16399.6|16395.6|16356.1|16352.1|16414.1|16410.1|16356.1|16352.1|3471
1629351000000|2021-08-19 05:30:00|16353.7|16349.7|16360.2|16356.2|16385.7|16381.7|16351.2|16347.2|3213
1629351300000|2021-08-19 05:35:00|16361.7|16357.7|16400.2|16396.2|16403.7|16399.7|16361.7|16357.7|3028
1629351600000|2021-08-19 05:40:00|16403.2|16399.2|16419.2|16415.2|16429.7|16425.7|16401.2|16397.2|4566
1629351900000|2021-08-19 05:45:00|16424.1|16410.1|16418.8|16404.8|16424.8|16410.8|16416.6|16402.6|3
1629352200000|2021-08-19 05:50:00|16419.3|16405.3|16412.3|16398.3|16420.1|16406.1|16410|16396|0
1629352500000|2021-08-19 05:55:00|16412|16398|16397.7|16383.7|16412.3|16398.3|16397.1|16383.1|0
1629352800000|2021-08-19 06:00:00|16396.7|16382.7|16381.2|16367.2|16408|16394|16378.4|16364.4|0
1629353100000|2021-08-19 06:05:00|16381.5|16367.5|16383.6|16369.6|16389.1|16375.1|16378.9|16364.9|0
1629353400000|2021-08-19 06:10:00|16383.5|16369.5|16374.7|16360.7|16383.5|16369.5|16367.4|16353.4|0
1629353700000|2021-08-19 06:15:00|16374.2|16360.2|16358.9|16344.9|16376.7|16362.7|16348.6|16334.6|0
1629354000000|2021-08-19 06:20:00|16358.8|16344.8|16352.7|16338.7|16358.8|16344.8|16352.7|16338.7|0
1629354300000|2021-08-19 06:25:00|16352.8|16338.8|16326.1|16312.1|16352.8|16338.8|16325.3|16311.3|0
1629354600000|2021-08-19 06:30:00|16326|16312|16324.4|16310.4|16326.1|16312.1|16311.3|16297.3|0
1629354900000|2021-08-19 06:35:00|16324.5|16310.5|16325.2|16311.2|16325.7|16311.7|16320.8|16306.8|0
1629355200000|2021-08-19 06:40:00|16325.1|16311.1|16330.7|16316.7|16330.8|16316.8|16320.5|16306.5|0
1629355500000|2021-08-19 06:45:00|16330.5|16316.5|16330.1|16316.1|16333.9|16319.9|16326.6|16312.6|0
1629355800000|2021-08-19 06:50:00|16330.2|16316.2|16331.5|16317.5|16334.4|16320.4|16327.4|16313.4|0
1629356100000|2021-08-19 06:55:00|16331.2|16317.2|16321|16307|16331.5|16317.5|16318.6|16304.6|0
1629356400000|2021-08-19 07:00:00|16321.6|16307.6|16285.2|16279.2|16341.7|16335.7|16275.7|16269.7|2932
1629356700000|2021-08-19 07:05:00|16285.7|16279.7|16299.7|16293.7|16309.2|16303.2|16278.7|16272.7|1450
1629357000000|2021-08-19 07:10:00|16300.7|16294.7|16298.7|16292.7|16302.2|16296.2|16275.2|16269.2|1073
1629357300000|2021-08-19 07:15:00|16300.2|16294.2|16311.2|16305.2|16312.7|16306.7|16296.2|16290.2|801
1629357600000|2021-08-19 07:20:00|16310.7|16304.7|16301.7|16295.7|16313.2|16307.2|16296.7|16290.7|598
1629357900000|2021-08-19 07:25:00|16302.2|16296.2|16293.7|16287.7|16302.2|16296.2|16284.2|16278.2|563
1629358200000|2021-08-19 07:30:00|16292.7|16286.7|16265.7|16259.7|16292.7|16286.7|16263.2|16257.2|950
1629358500000|2021-08-19 07:35:00|16264.7|16258.7|16259.2|16253.2|16264.7|16258.7|16243.2|16237.2|1094
1629358800000|2021-08-19 07:40:00|16256.7|16250.7|16252.2|16246.2|16256.7|16250.7|16240.2|16234.2|751
1629359100000|2021-08-19 07:45:00|16251.7|16245.7|16265.2|16259.2|16269.7|16263.7|16247.7|16241.7|726
1629359400000|2021-08-19 07:50:00|16264.7|16258.7|16234.7|16228.7|16267.7|16261.7|16229.2|16223.2|815
1629359700000|2021-08-19 07:55:00|16234.2|16228.2|16244.7|16238.7|16245.7|16239.7|16227.7|16221.7|750
1629360000000|2021-08-19 08:00:00|16245.2|16239.2|16219.2|16213.2|16245.7|16239.7|16218.2|16212.2|1083
1629360300000|2021-08-19 08:05:00|16220.2|16214.2|16216.7|16210.7|16220.7|16214.7|16196.2|16190.2|1937
1629360600000|2021-08-19 08:10:00|16219.2|16213.2|16188.7|16182.7|16219.2|16213.2|16188.7|16182.7|1061
1629360900000|2021-08-19 08:15:00|16187.2|16181.2|16166.2|16160.2|16188.7|16182.7|16163.2|16157.2|1314
1629361200000|2021-08-19 08:20:00|16164.7|16158.7|16166.7|16160.7|16174.7|16168.7|16156.2|16150.2|1183
1629361500000|2021-08-19 08:25:00|16165.7|16159.7|16188.7|16182.7|16189.2|16183.2|16159.7|16153.7|1092
1629361800000|2021-08-19 08:30:00|16189.2|16183.2|16170.7|16164.7|16193.7|16187.7|16165.2|16159.2|720
1629362100000|2021-08-19 08:35:00|16170.2|16164.2|16169.2|16163.2|16171.2|16165.2|16148.7|16142.7|1377
1629362400000|2021-08-19 08:40:00|16170.2|16164.2|16172.7|16166.7|16178.2|16172.2|16160.2|16154.2|912
1629362700000|2021-08-19 08:45:00|16172.2|16166.2|16158.2|16152.2|16178.2|16172.2|16155.2|16149.2|607
1629363000000|2021-08-19 08:50:00|16158.7|16152.7|16162.7|16156.7|16171.2|16165.2|16150.2|16144.2|514
1629363300000|2021-08-19 08:55:00|16161.7|16155.7|16176.2|16170.2|16176.2|16170.2|16161.2|16155.2|469
1629363600000|2021-08-19 09:00:00|16174.7|16168.7|16163.2|16157.2|16176.7|16170.7|16155.2|16149.2|783
1629363900000|2021-08-19 09:05:00|16162.2|16156.2|16152.7|16146.7|16162.7|16156.7|16143.7|16137.7|680
1629364200000|2021-08-19 09:10:00|16152.2|16146.2|16163.2|16157.2|16168.2|16162.2|16151.2|16145.2|606
1629364500000|2021-08-19 09:15:00|16162.7|16156.7|16165.2|16159.2|16166.2|16160.2|16140.2|16134.2|874
1629364800000|2021-08-19 09:20:00|16163.7|16157.7|16171.7|16165.7|16173.7|16167.7|16158.2|16152.2|643
1629365100000|2021-08-19 09:25:00|16172.7|16166.7|16167.7|16161.7|16177.7|16171.7|16167.7|16161.7|408
1629365400000|2021-08-19 09:30:00|16168.2|16162.2|16216.2|16210.2|16216.2|16210.2|16167.7|16161.7|1355
1629365700000|2021-08-19 09:35:00|16217.2|16211.2|16224.2|16218.2|16236.7|16230.7|16215.2|16209.2|1268
1629366000000|2021-08-19 09:40:00|16223.7|16217.7|16234.7|16228.7|16241.7|16235.7|16220.2|16214.2|919
1629366300000|2021-08-19 09:45:00|16235.7|16229.7|16255.7|16249.7|16262.2|16256.2|16230.7|16224.7|1285
1629366600000|2021-08-19 09:50:00|16255.2|16249.2|16246.7|16240.7|16255.7|16249.7|16245.7|16239.7|490
1629366900000|2021-08-19 09:55:00|16247.2|16241.2|16243.2|16237.2|16264.2|16258.2|16238.2|16232.2|740
1629367200000|2021-08-19 10:00:00|16242.2|16236.2|16250.7|16244.7|16253.7|16247.7|16241.2|16235.2|495
1629367500000|2021-08-19 10:05:00|16249.7|16243.7|16265.2|16259.2|16272.2|16266.2|16244.2|16238.2|814
1629367800000|2021-08-19 10:10:00|16265.7|16259.7|16253.2|16247.2|16267.7|16261.7|16249.2|16243.2|370
1629368100000|2021-08-19 10:15:00|16253.7|16247.7|16247.2|16241.2|16258.2|16252.2|16243.2|16237.2|434
1629368400000|2021-08-19 10:20:00|16247.7|16241.7|16266.7|16260.7|16266.7|16260.7|16241.7|16235.7|397
1629368700000|2021-08-19 10:25:00|16266.2|16260.2|16256.2|16250.2|16267.2|16261.2|16246.7|16240.7|381
1629369000000|2021-08-19 10:30:00|16256.7|16250.7|16248.2|16242.2|16260.2|16254.2|16243.2|16237.2|260
1629369300000|2021-08-19 10:35:00|16249.2|16243.2|16245.2|16239.2|16253.2|16247.2|16242.2|16236.2|154
1629369600000|2021-08-19 10:40:00|16245.7|16239.7|16223.7|16217.7|16246.2|16240.2|16220.7|16214.7|612
1629369900000|2021-08-19 10:45:00|16224.2|16218.2|16234.7|16228.7|16234.7|16228.7|16222.2|16216.2|358
1629370200000|2021-08-19 10:50:00|16234.2|16228.2|16232.7|16226.7|16238.2|16232.2|16227.2|16221.2|196
1629370500000|2021-08-19 10:55:00|16232.2|16226.2|16219.2|16213.2|16236.7|16230.7|16216.2|16210.2|355
1629370800000|2021-08-19 11:00:00|16221.2|16215.2|16230.7|16224.7|16235.2|16229.2|16221.2|16215.2|318
1629371100000|2021-08-19 11:05:00|16231.2|16225.2|16211.2|16205.2|16233.7|16227.7|16205.2|16199.2|545
1629371400000|2021-08-19 11:10:00|16210.2|16204.2|16215.2|16209.2|16216.2|16210.2|16202.2|16196.2|326
1629371700000|2021-08-19 11:15:00|16214.7|16208.7|16219.7|16213.7|16224.7|16218.7|16214.7|16208.7|279
1629372000000|2021-08-19 11:20:00|16220.2|16214.2|16214.7|16208.7|16223.2|16217.2|16201.7|16195.7|365
1629372300000|2021-08-19 11:25:00|16213.2|16207.2|16225.2|16219.2|16226.2|16220.2|16212.7|16206.7|215
1629372600000|2021-08-19 11:30:00|16225.7|16219.7|16233.7|16227.7|16241.7|16235.7|16221.2|16215.2|518
1629372900000|2021-08-19 11:35:00|16233.2|16227.2|16245.2|16239.2|16250.2|16244.2|16233.2|16227.2|400
1629373200000|2021-08-19 11:40:00|16246.2|16240.2|16236.7|16230.7|16249.7|16243.7|16234.2|16228.2|224
1629373500000|2021-08-19 11:45:00|16237.2|16231.2|16237.7|16231.7|16248.2|16242.2|16237.2|16231.2|187
1629373800000|2021-08-19 11:50:00|16237.2|16231.2|16214.7|16208.7|16238.2|16232.2|16214.2|16208.2|515
1629374100000|2021-08-19 11:55:00|16215.2|16209.2|16214.2|16208.2|16220.2|16214.2|16208.2|16202.2|285
1629374400000|2021-08-19 12:00:00|16215.2|16209.2|16206.7|16200.7|16216.7|16210.7|16194.7|16188.7|644
1629374700000|2021-08-19 12:05:00|16207.2|16201.2|16219.2|16213.2|16220.7|16214.7|16204.2|16198.2|299
1629375000000|2021-08-19 12:10:00|16219.7|16213.7|16219.7|16213.7|16227.2|16221.2|16215.7|16209.7|313
1629375300000|2021-08-19 12:15:00|16219.2|16213.2|16219.2|16213.2|16221.7|16215.7|16214.7|16208.7|138
1629375600000|2021-08-19 12:20:00|16219.7|16213.7|16235.2|16229.2|16238.7|16232.7|16219.7|16213.7|385
1629375900000|2021-08-19 12:25:00|16236.2|16230.2|16231.7|16225.7|16242.2|16236.2|16230.2|16224.2|216
1629376200000|2021-08-19 12:30:00|16231.2|16225.2|16230.7|16224.7|16250.2|16244.2|16228.7|16222.7|473
1629376500000|2021-08-19 12:35:00|16229.7|16223.7|16238.2|16232.2|16238.2|16232.2|16226.2|16220.2|209
1629376800000|2021-08-19 12:40:00|16240.2|16234.2|16233.2|16227.2|16246.2|16240.2|16233.2|16227.2|246
1629377100000|2021-08-19 12:45:00|16232.7|16226.7|16230.2|16224.2|16233.7|16227.7|16227.2|16221.2|142
1629377400000|2021-08-19 12:50:00|16228.7|16222.7|16220.7|16214.7|16228.7|16222.7|16218.7|16212.7|269
1629377700000|2021-08-19 12:55:00|16221.7|16215.7|16224.7|16218.7|16232.2|16226.2|16221.7|16215.7|126
1629378000000|2021-08-19 13:00:00|16224.2|16218.2|16229.2|16223.2|16240.7|16234.7|16224.2|16218.2|238
1629378300000|2021-08-19 13:05:00|16231.7|16225.7|16236.7|16230.7|16243.2|16237.2|16228.2|16222.2|207
1629378600000|2021-08-19 13:10:00|16237.7|16231.7|16253.2|16247.2|16253.2|16247.2|16236.7|16230.7|304
1629378900000|2021-08-19 13:15:00|16254.2|16248.2|16254.2|16248.2|16260.7|16254.7|16254.2|16248.2|451
1629379200000|2021-08-19 13:20:00|16253.7|16247.7|16244.7|16238.7|16253.7|16247.7|16244.2|16238.2|263
1629379500000|2021-08-19 13:25:00|16243.7|16237.7|16243.7|16237.7|16250.2|16244.2|16241.2|16235.2|256
1629379800000|2021-08-19 13:30:00|16243.2|16237.2|16275.7|16269.7|16281.7|16275.7|16242.2|16236.2|1729
1629380100000|2021-08-19 13:35:00|16274.7|16268.7|16256.7|16250.7|16290.2|16284.2|16252.2|16246.2|1474
1629380400000|2021-08-19 13:40:00|16256.2|16250.2|16257.7|16251.7|16262.7|16256.7|16245.2|16239.2|664
1629380700000|2021-08-19 13:45:00|16256.7|16250.7|16263.7|16257.7|16288.2|16282.2|16247.2|16241.2|1199
1629381000000|2021-08-19 13:50:00|16264.2|16258.2|16285.2|16279.2|16288.2|16282.2|16263.2|16257.2|677
1629381300000|2021-08-19 13:55:00|16286.7|16280.7|16273.2|16267.2|16287.2|16281.2|16270.2|16264.2|523
1629381600000|2021-08-19 14:00:00|16273.7|16267.7|16313.2|16307.2|16314.2|16308.2|16272.7|16266.7|1565
1629381900000|2021-08-19 14:05:00|16312.7|16306.7|16316.2|16310.2|16322.2|16316.2|16304.2|16298.2|1032
1629382200000|2021-08-19 14:10:00|16316.7|16310.7|16324.7|16318.7|16327.7|16321.7|16313.7|16307.7|866
1629382500000|2021-08-19 14:15:00|16325.2|16319.2|16353.2|16347.2|16356.7|16350.7|16311.2|16305.2|1859
1629382800000|2021-08-19 14:20:00|16354.7|16348.7|16335.2|16329.2|16358.7|16352.7|16334.7|16328.7|1253
1629383100000|2021-08-19 14:25:00|16334.7|16328.7|16338.7|16332.7|16342.2|16336.2|16329.2|16323.2|969
1629383400000|2021-08-19 14:30:00|16340.2|16334.2|16314.2|16308.2|16348.7|16342.7|16312.2|16306.2|1394
1629383700000|2021-08-19 14:35:00|16314.7|16308.7|16300.7|16294.7|16318.7|16312.7|16295.7|16289.7|1016
1629384000000|2021-08-19 14:40:00|16300.2|16294.2|16279.2|16273.2|16302.2|16296.2|16278.2|16272.2|1107
1629384300000|2021-08-19 14:45:00|16280.2|16274.2|16271.2|16265.2|16294.2|16288.2|16262.7|16256.7|1196
1629384600000|2021-08-19 14:50:00|16273.2|16267.2|16299.2|16293.2|16302.2|16296.2|16270.2|16264.2|916
1629384900000|2021-08-19 14:55:00|16300.2|16294.2|16342.2|16336.2|16342.7|16336.7|16299.2|16293.2|1540
1629385200000|2021-08-19 15:00:00|16344.2|16338.2|16340.7|16334.7|16352.7|16346.7|16326.7|16320.7|1098
1629385500000|2021-08-19 15:05:00|16341.7|16335.7|16328.7|16322.7|16346.2|16340.2|16322.2|16316.2|665
1629385800000|2021-08-19 15:10:00|16329.2|16323.2|16333.2|16327.2|16337.2|16331.2|16326.2|16320.2|411
1629386100000|2021-08-19 15:15:00|16334.2|16328.2|16357.2|16351.2|16357.2|16351.2|16325.7|16319.7|728
1629386400000|2021-08-19 15:20:00|16356.7|16350.7|16373.7|16367.7|16374.2|16368.2|16348.2|16342.2|1122
1629386700000|2021-08-19 15:25:00|16374.2|16368.2|16343.2|16337.2|16374.2|16368.2|16343.2|16337.2|733
1629387000000|2021-08-19 15:30:00|16344.2|16338.2|16351.7|16345.7|16364.2|16358.2|16337.7|16331.7|770
1629387300000|2021-08-19 15:35:00|16352.2|16346.2|16347.7|16341.7|16356.7|16350.7|16341.2|16335.2|377
1629387600000|2021-08-19 15:40:00|16348.7|16342.7|16370.7|16364.7|16371.7|16365.7|16346.2|16340.2|430
1629387900000|2021-08-19 15:45:00|16370.2|16364.2|16392.7|16386.7|16393.2|16387.2|16370.2|16364.2|1454
1629388200000|2021-08-19 15:50:00|16393.2|16387.2|16391.7|16385.7|16403.7|16397.7|16391.2|16385.2|878
1629388500000|2021-08-19 15:55:00|16392.2|16386.2|16401.2|16395.2|16412.2|16406.2|16391.7|16385.7|703
1629388800000|2021-08-19 16:00:00|16401.7|16395.7|16408.7|16402.7|16420.7|16414.7|16401.7|16395.7|1052
1629389100000|2021-08-19 16:05:00|16408.2|16402.2|16385.2|16379.2|16411.2|16405.2|16384.2|16378.2|780
1629389400000|2021-08-19 16:10:00|16384.2|16378.2|16399.7|16393.7|16402.7|16396.7|16384.2|16378.2|469
1629389700000|2021-08-19 16:15:00|16398.7|16392.7|16395.2|16389.2|16399.7|16393.7|16391.2|16385.2|224
1629390000000|2021-08-19 16:20:00|16395.7|16389.7|16386.7|16380.7|16410.7|16404.7|16381.2|16375.2|513
1629390300000|2021-08-19 16:25:00|16388.2|16382.2|16390.2|16384.2|16393.2|16387.2|16381.2|16375.2|369
1629390600000|2021-08-19 16:30:00|16391.7|16385.7|16413.2|16407.2|16413.2|16407.2|16390.2|16384.2|433
1629390900000|2021-08-19 16:35:00|16414.2|16408.2|16414.2|16408.2|16415.2|16409.2|16399.2|16393.2|391
1629391200000|2021-08-19 16:40:00|16415.2|16409.2|16402.7|16396.7|16420.2|16414.2|16401.7|16395.7|427
1629391500000|2021-08-19 16:45:00|16403.2|16397.2|16410.2|16404.2|16411.2|16405.2|16403.2|16397.2|148
1629391800000|2021-08-19 16:50:00|16412.2|16406.2|16416.2|16410.2|16416.2|16410.2|16405.2|16399.2|162
1629392100000|2021-08-19 16:55:00|16417.2|16411.2|16434.2|16428.2|16436.7|16430.7|16417.2|16411.2|1055
1629392400000|2021-08-19 17:00:00|16433.7|16427.7|16410.2|16404.2|16435.2|16429.2|16410.2|16404.2|469
1629392700000|2021-08-19 17:05:00|16409.7|16403.7|16405.2|16399.2|16410.2|16404.2|16401.7|16395.7|337
1629393000000|2021-08-19 17:10:00|16405.7|16399.7|16411.2|16405.2|16415.2|16409.2|16404.2|16398.2|179
1629393300000|2021-08-19 17:15:00|16411.7|16405.7|16406.2|16400.2|16414.2|16408.2|16398.7|16392.7|227
1629393600000|2021-08-19 17:20:00|16406.7|16400.7|16406.7|16400.7|16418.2|16412.2|16405.2|16399.2|224
1629393900000|2021-08-19 17:25:00|16407.2|16401.2|16382.2|16376.2|16408.7|16402.7|16381.2|16375.2|423
1629394200000|2021-08-19 17:30:00|16381.7|16375.7|16391.2|16385.2|16392.7|16386.7|16376.7|16370.7|474
1629394500000|2021-08-19 17:35:00|16390.7|16384.7|16394.7|16388.7|16394.7|16388.7|16375.7|16369.7|183
1629394800000|2021-08-19 17:40:00|16393.7|16387.7|16400.2|16394.2|16405.2|16399.2|16388.7|16382.7|218
1629395100000|2021-08-19 17:45:00|16400.7|16394.7|16398.2|16392.2|16402.2|16396.2|16385.2|16379.2|109
1629395400000|2021-08-19 17:50:00|16397.7|16391.7|16398.7|16392.7|16403.2|16397.2|16392.7|16386.7|200
1629395700000|2021-08-19 17:55:00|16399.2|16393.2|16378.7|16372.7|16399.2|16393.2|16378.2|16372.2|198
1629396000000|2021-08-19 18:00:00|16379.7|16373.7|16366.7|16360.7|16394.2|16388.2|16364.7|16358.7|427
1629396300000|2021-08-19 18:05:00|16367.2|16361.2|16368.2|16362.2|16371.7|16365.7|16354.2|16348.2|469
1629396600000|2021-08-19 18:10:00|16369.2|16363.2|16372.2|16366.2|16382.2|16376.2|16358.7|16352.7|208
1629396900000|2021-08-19 18:15:00|16371.2|16365.2|16369.7|16363.7|16373.7|16367.7|16356.7|16350.7|243
1629397200000|2021-08-19 18:20:00|16369.2|16363.2|16369.7|16363.7|16370.2|16364.2|16360.7|16354.7|100
1629397500000|2021-08-19 18:25:00|16368.7|16362.7|16341.2|16335.2|16374.2|16368.2|16340.2|16334.2|367
1629397800000|2021-08-19 18:30:00|16341.7|16335.7|16338.7|16332.7|16341.7|16335.7|16300.2|16294.2|1227
1629398100000|2021-08-19 18:35:00|16338.2|16332.2|16340.7|16334.7|16349.2|16343.2|16330.2|16324.2|311
1629398400000|2021-08-19 18:40:00|16339.7|16333.7|16342.2|16336.2|16343.2|16337.2|16327.2|16321.2|233
1629398700000|2021-08-19 18:45:00|16341.7|16335.7|16336.7|16330.7|16344.7|16338.7|16328.7|16322.7|163
1629399000000|2021-08-19 18:50:00|16336.2|16330.2|16370.7|16364.7|16371.7|16365.7|16320.7|16314.7|465
1629399300000|2021-08-19 18:55:00|16368.7|16362.7|16379.7|16373.7|16381.2|16375.2|16361.7|16355.7|283
1629399600000|2021-08-19 19:00:00|16378.7|16372.7|16403.2|16397.2|16408.7|16402.7|16376.7|16370.7|450
1629399900000|2021-08-19 19:05:00|16402.7|16396.7|16400.7|16394.7|16405.2|16399.2|16394.7|16388.7|203
1629400200000|2021-08-19 19:10:00|16401.2|16395.2|16402.7|16396.7|16412.7|16406.7|16397.7|16391.7|231
1629400500000|2021-08-19 19:15:00|16401.7|16395.7|16414.2|16408.2|16416.7|16410.7|16401.2|16395.2|200
1629400800000|2021-08-19 19:20:00|16416.2|16410.2|16411.7|16405.7|16420.2|16414.2|16405.7|16399.7|305
1629401100000|2021-08-19 19:25:00|16412.2|16406.2|16429.2|16423.2|16430.2|16424.2|16406.7|16400.7|218
1629401400000|2021-08-19 19:30:00|16430.2|16424.2|16422.7|16416.7|16434.2|16428.2|16416.7|16410.7|293
1629401700000|2021-08-19 19:35:00|16423.2|16417.2|16413.2|16407.2|16432.2|16426.2|16411.7|16405.7|205
1629402000000|2021-08-19 19:40:00|16413.7|16407.7|16406.7|16400.7|16413.7|16407.7|16397.2|16391.2|229
1629402300000|2021-08-19 19:45:00|16406.2|16400.2|16397.7|16391.7|16406.7|16400.7|16380.7|16374.7|173
1629402600000|2021-08-19 19:50:00|16398.2|16392.2|16395.7|16389.7|16408.7|16402.7|16391.7|16385.7|180
1629402900000|2021-08-19 19:55:00|16393.7|16387.7|16390.7|16384.7|16395.2|16389.2|16383.7|16377.7|103
1629403200000|2021-08-19 20:00:00|16389.7|16383.7|16396.2|16390.2|16396.7|16390.7|16389.7|16383.7|127
1629403500000|2021-08-19 20:05:00|16397.7|16391.7|16413.7|16407.7|16414.2|16408.2|16397.7|16391.7|126
1629403800000|2021-08-19 20:10:00|16415.2|16409.2|16404.7|16398.7|16417.2|16411.2|16404.7|16398.7|82
1629404100000|2021-08-19 20:15:00|16404.2|16398.2|16405.7|16399.7|16410.2|16404.2|16404.2|16398.2|57
1629404400000|2021-08-19 20:20:00|16406.2|16400.2|16408.7|16402.7|16412.7|16406.7|16405.2|16399.2|106
1629404700000|2021-08-19 20:25:00|16408.2|16402.2|16408.2|16402.2|16412.2|16406.2|16407.7|16401.7|46
1629405000000|2021-08-19 20:30:00|16407.2|16401.2|16405.7|16399.7|16409.2|16403.2|16402.7|16396.7|75
1629405300000|2021-08-19 20:35:00|16406.7|16400.7|16401.2|16395.2|16407.7|16401.7|16400.7|16394.7|50
1629405600000|2021-08-19 20:40:00|16401.7|16395.7|16401.7|16395.7|16402.7|16396.7|16401.2|16395.2|30
1629405900000|2021-08-19 20:45:00|16402.2|16396.2|16397.2|16391.2|16405.7|16399.7|16394.2|16388.2|143
1629406200000|2021-08-19 20:50:00|16397.7|16391.7|16399.7|16393.7|16401.2|16395.2|16396.2|16390.2|46
1629406500000|2021-08-19 20:55:00|16398.2|16392.2|16388.2|16382.2|16398.2|16392.2|16385.2|16379.2|137
1629406800000|2021-08-19 21:00:00|16390.4|16376.4|16389.9|16375.9|16390.4|16376.4|16389.6|16375.6|1
1629407100000|2021-08-19 21:05:00|16389.8|16375.8|16389.8|16375.8|16390.3|16376.3|16389.7|16375.7|0
1629407400000|2021-08-19 21:10:00|16390.1|16376.1|16390.3|16376.3|16390.9|16376.9|16390.1|16376.1|0
1629407700000|2021-08-19 21:15:00|16390.1|16376.1|16386.4|16372.4|16390.1|16376.1|16385.4|16371.4|0
1629408000000|2021-08-19 21:20:00|16385.8|16371.8|16386.4|16372.4|16386.4|16372.4|16385.8|16371.8|0
1629408600000|2021-08-19 21:30:00|16386.2|16372.2|16384.8|16370.8|16386.2|16372.2|16384.1|16370.1|0
1629408900000|2021-08-19 21:35:00|16384.7|16370.7|16384.2|16370.2|16384.7|16370.7|16382.9|16368.9|0
1629409200000|2021-08-19 21:40:00|16384|16370|16383.7|16369.7|16384|16370|16383|16369|0
1629409500000|2021-08-19 21:45:00|16383.8|16369.8|16383.6|16369.6|16384.3|16370.3|16383|16369|0
1629409800000|2021-08-19 21:50:00|16383.8|16369.8|16383.4|16369.4|16383.9|16369.9|16382.9|16368.9|0
1629410100000|2021-08-19 21:55:00|16383.3|16369.3|16384|16370|16384.5|16370.5|16382.4|16368.4|0
1629410400000|2021-08-19 22:00:00|16387.2|16373.2|16381|16367|16387.2|16373.2|16380.4|16366.4|0
1629410700000|2021-08-19 22:05:00|16381.7|16367.7|16382.8|16368.8|16382.8|16368.8|16380.4|16366.4|0
1629411000000|2021-08-19 22:10:00|16383.5|16369.5|16382.8|16368.8|16385.4|16371.4|16382.2|16368.2|0
1629411300000|2021-08-19 22:15:00|16383.5|16369.5|16382.2|16368.2|16383.5|16369.5|16378.9|16364.9|0
1629411600000|2021-08-19 22:20:00|16381.8|16367.8|16384.1|16370.1|16385.1|16371.1|16381.8|16367.8|0
1629411900000|2021-08-19 22:25:00|16384.4|16370.4|16386.1|16372.1|16387.4|16373.4|16384.1|16370.1|0
1629412200000|2021-08-19 22:30:00|16386.7|16372.7|16382.8|16368.8|16386.7|16372.7|16382.8|16368.8|0
1629412500000|2021-08-19 22:35:00|16382.2|16368.2|16380.9|16366.9|16382.2|16368.2|16380.2|16366.2|0
1629412800000|2021-08-19 22:40:00|16381.2|16367.2|16377.6|16363.6|16381.5|16367.5|16376.3|16362.3|0
1629413100000|2021-08-19 22:45:00|16377|16363|16378.9|16364.9|16378.9|16364.9|16377|16363|0
1629413400000|2021-08-19 22:50:00|16378.6|16364.6|16378.6|16364.6|16378.9|16364.9|16377|16363|0
1629413700000|2021-08-19 22:55:00|16378.3|16364.3|16377|16363|16378.9|16364.9|16376.3|16362.3|0
1629414000000|2021-08-19 23:00:00|16377.6|16363.6|16378.9|16364.9|16379.6|16365.6|16376.3|16362.3|0
1629414300000|2021-08-19 23:05:00|16379.2|16365.2|16377.6|16363.6|16379.6|16365.6|16376.3|16362.3|0
1629414600000|2021-08-19 23:10:00|16377.9|16363.9|16376.3|16362.3|16378.3|16364.3|16376.3|16362.3|0
1629414900000|2021-08-19 23:15:00|16376.7|16362.7|16376.3|16362.3|16378.3|16364.3|16375.7|16361.7|0
1629415200000|2021-08-19 23:20:00|16375.7|16361.7|16376.4|16362.4|16377|16363|16375.1|16361.1|0
1629415500000|2021-08-19 23:25:00|16376.7|16362.7|16377|16363|16379.9|16365.9|16376.4|16362.4|0
1629415800000|2021-08-19 23:30:00|16377.3|16363.3|16375.7|16361.7|16377.7|16363.7|16375|16361|0
1629416100000|2021-08-19 23:35:00|16375.3|16361.3|16375|16361|16376.3|16362.3|16374.4|16360.4|0
1629416400000|2021-08-19 23:40:00|16374.7|16360.7|16370.5|16356.5|16375|16361|16370.5|16356.5|0
1629416700000|2021-08-19 23:45:00|16369.8|16355.8|16367.2|16353.2|16371.8|16357.8|16366.6|16352.6|0
1629417000000|2021-08-19 23:50:00|16367.9|16353.9|16359.9|16345.9|16367.9|16353.9|16359.5|16345.5|0
1629417300000|2021-08-19 23:55:00|16360.2|16346.2|16362.3|16348.3|16364.2|16350.2|16357.7|16343.7|0
1629417600000|2021-08-20 00:00:00|16361.6|16347.6|16376.9|16362.9|16378.2|16364.2|16361.6|16347.6|0
1629417900000|2021-08-20 00:05:00|16377.6|16363.6|16376.6|16362.6|16380.1|16366.1|16376.3|16362.3|0
1629418200000|2021-08-20 00:10:00|16376.9|16362.9|16376.5|16362.5|16379.4|16365.4|16373.9|16359.9|0
1629418500000|2021-08-20 00:15:00|16376.2|16362.2|16368.7|16354.7|16376.8|16362.8|16363|16349|0
1629418800000|2021-08-20 00:20:00|16369.2|16355.2|16379.3|16365.3|16383.6|16369.6|16367.1|16353.1|0
1629419100000|2021-08-20 00:25:00|16379.5|16365.5|16384.6|16370.6|16384.6|16370.6|16376.4|16362.4|0
1629419400000|2021-08-20 00:30:00|16385.1|16371.1|16392.9|16378.9|16399|16385|16385.1|16371.1|0
1629419700000|2021-08-20 00:35:00|16393.4|16379.4|16395.7|16381.7|16397.3|16383.3|16391.8|16377.8|0
1629420000000|2021-08-20 00:40:00|16396.3|16382.3|16394.4|16380.4|16397.3|16383.3|16390.1|16376.1|0
1629420300000|2021-08-20 00:45:00|16386.2|16382.2|16482.2|16478.2|16484.7|16480.7|16386.2|16382.2|5705
1629420600000|2021-08-20 00:50:00|16483.7|16479.7|16497.7|16493.7|16513.2|16509.2|16482.2|16478.2|3039
1629420900000|2021-08-20 00:55:00|16498.7|16494.7|16487.7|16483.7|16510.2|16506.2|16472.7|16468.7|2317
1629421200000|2021-08-20 01:00:00|16488.7|16484.7|16485.2|16481.2|16510.7|16506.7|16464.7|16460.7|5064
1629421500000|2021-08-20 01:05:00|16484.7|16480.7|16426.7|16422.7|16493.7|16489.7|16425.2|16421.2|4175
1629421800000|2021-08-20 01:10:00|16425.2|16421.2|16326.7|16322.7|16440.7|16436.7|16319.2|16315.2|8913
1629422100000|2021-08-20 01:15:00|16327.2|16323.2|16310.2|16306.2|16346.7|16342.7|16274.7|16270.7|7550
1629422400000|2021-08-20 01:20:00|16309.7|16305.7|16292.7|16288.7|16363.2|16359.2|16292.7|16288.7|5099
1629422700000|2021-08-20 01:25:00|16289.2|16285.2|16350.7|16346.7|16378.7|16374.7|16285.7|16281.7|4825
1629423000000|2021-08-20 01:30:00|16346.7|16342.7|16338.7|16334.7|16363.2|16359.2|16300.7|16296.7|4556
1629423300000|2021-08-20 01:35:00|16337.7|16333.7|16316.7|16312.7|16343.7|16339.7|16299.2|16295.2|3486
1629423600000|2021-08-20 01:40:00|16317.2|16313.2|16264.7|16260.7|16328.2|16324.2|16262.7|16258.7|4794
1629423900000|2021-08-20 01:45:00|16265.2|16261.2|16251.2|16247.2|16288.7|16284.7|16247.2|16243.2|5250
1629424200000|2021-08-20 01:50:00|16250.2|16246.2|16261.9|16257.9|16269.2|16265.2|16234.7|16230.7|4070
1629424500000|2021-08-20 01:55:00|16260.9|16256.9|16240.9|16236.9|16261.9|16257.9|16231.4|16227.4|2653
1629424800000|2021-08-20 02:00:00|16242.9|16238.9|16325.4|16321.4|16325.4|16321.4|16236.4|16232.4|5899
1629425100000|2021-08-20 02:05:00|16324.9|16320.9|16301.9|16297.9|16333.9|16329.9|16297.9|16293.9|3115
1629425400000|2021-08-20 02:10:00|16299.9|16295.9|16371.9|16367.9|16373.4|16369.4|16299.4|16295.4|3908
1629425700000|2021-08-20 02:15:00|16373.9|16369.9|16396.4|16392.4|16406.4|16402.4|16370.4|16366.4|5382
1629426000000|2021-08-20 02:20:00|16395.9|16391.9|16367.9|16363.9|16404.9|16400.9|16359.4|16355.4|2993
1629426300000|2021-08-20 02:25:00|16367.4|16363.4|16366.9|16362.9|16387.4|16383.4|16352.9|16348.9|2392
1629426600000|2021-08-20 02:30:00|16366.4|16362.4|16363.4|16359.4|16388.4|16384.4|16358.9|16354.9|1722
1629426900000|2021-08-20 02:35:00|16363.9|16359.9|16345.4|16341.4|16384.4|16380.4|16342.4|16338.4|1834
1629427200000|2021-08-20 02:40:00|16344.4|16340.4|16317.4|16313.4|16359.9|16355.9|16316.4|16312.4|2695
1629427500000|2021-08-20 02:45:00|16316.9|16312.9|16325.9|16321.9|16328.4|16324.4|16294.9|16290.9|3199
1629427800000|2021-08-20 02:50:00|16327.4|16323.4|16358.4|16354.4|16360.4|16356.4|16303.4|16299.4|2364
1629428100000|2021-08-20 02:55:00|16357.9|16353.9|16327.9|16323.9|16366.9|16362.9|16318.9|16314.9|2156
1629428400000|2021-08-20 03:00:00|16327.4|16323.4|16335.4|16331.4|16348.4|16344.4|16306.9|16302.9|1952
1629428700000|2021-08-20 03:05:00|16333.9|16329.9|16358.9|16354.9|16367.9|16363.9|16314.9|16310.9|1885
1629429000000|2021-08-20 03:10:00|16359.4|16355.4|16396.4|16392.4|16400.4|16396.4|16347.9|16343.9|2834
1629429300000|2021-08-20 03:15:00|16396.9|16392.9|16439.4|16435.4|16440.9|16436.9|16390.9|16386.9|3579
1629429600000|2021-08-20 03:20:00|16438.9|16434.9|16423.4|16419.4|16457.9|16453.9|16418.9|16414.9|3984
1629429900000|2021-08-20 03:25:00|16424.9|16420.9|16414.4|16410.4|16437.9|16433.9|16405.4|16401.4|2077
1629430200000|2021-08-20 03:30:00|16413.9|16409.9|16374.4|16370.4|16428.9|16424.9|16369.9|16365.9|2420
1629430500000|2021-08-20 03:35:00|16373.9|16369.9|16361.9|16357.9|16385.4|16381.4|16356.4|16352.4|2204
1629430800000|2021-08-20 03:40:00|16361.4|16357.4|16372.9|16368.9|16380.9|16376.9|16344.9|16340.9|2256
1629431100000|2021-08-20 03:45:00|16371.4|16367.4|16388.4|16384.4|16389.4|16385.4|16355.9|16351.9|1509
1629431400000|2021-08-20 03:50:00|16389.9|16385.9|16373.4|16369.4|16391.9|16387.9|16361.4|16357.4|1449
1629431700000|2021-08-20 03:55:00|16374.4|16370.4|16395.4|16391.4|16398.4|16394.4|16371.9|16367.9|1305
1629432000000|2021-08-20 04:00:00|16394.9|16390.9|16419.4|16415.4|16421.4|16417.4|16385.9|16381.9|1590
1629432300000|2021-08-20 04:05:00|16419.9|16415.9|16406.9|16402.9|16421.9|16417.9|16385.9|16381.9|1641
1629432600000|2021-08-20 04:10:00|16407.4|16403.4|16419.4|16415.4|16433.4|16429.4|16406.4|16402.4|1759
1629432900000|2021-08-20 04:15:00|16420.4|16416.4|16414.4|16410.4|16437.9|16433.9|16408.4|16404.4|1484
1629433200000|2021-08-20 04:20:00|16414.9|16410.9|16422.4|16418.4|16434.9|16430.9|16405.4|16401.4|1557
1629433500000|2021-08-20 04:25:00|16421.9|16417.9|16396.9|16392.9|16425.4|16421.4|16385.4|16381.4|1942
1629433800000|2021-08-20 04:30:00|16395.9|16391.9|16390.9|16386.9|16415.9|16411.9|16383.9|16379.9|1251
1629434100000|2021-08-20 04:35:00|16391.9|16387.9|16386.9|16382.9|16406.9|16402.9|16385.9|16381.9|842
1629434400000|2021-08-20 04:40:00|16387.9|16383.9|16366.4|16362.4|16391.9|16387.9|16364.9|16360.9|1931
1629434700000|2021-08-20 04:45:00|16365.9|16361.9|16377.4|16373.4|16386.9|16382.9|16357.4|16353.4|1592
1629435000000|2021-08-20 04:50:00|16378.9|16374.9|16388.4|16384.4|16392.9|16388.9|16374.4|16370.4|989
1629435300000|2021-08-20 04:55:00|16387.9|16383.9|16393.4|16389.4|16400.4|16396.4|16383.9|16379.9|834
1629435600000|2021-08-20 05:00:00|16394.4|16390.4|16327.4|16323.4|16394.4|16390.4|16324.4|16320.4|2837
1629435900000|2021-08-20 05:05:00|16325.9|16321.9|16349.4|16345.4|16351.4|16347.4|16316.9|16312.9|2770
1629436200000|2021-08-20 05:10:00|16349.9|16345.9|16339.9|16335.9|16362.4|16358.4|16335.4|16331.4|2111
1629436500000|2021-08-20 05:15:00|16338.4|16334.4|16323.9|16319.9|16338.9|16334.9|16315.9|16311.9|1988
1629436800000|2021-08-20 05:20:00|16320.9|16316.9|16334.4|16330.4|16337.4|16333.4|16316.4|16312.4|1981
1629437100000|2021-08-20 05:25:00|16334.9|16330.9|16303.4|16299.4|16339.4|16335.4|16303.4|16299.4|2484
1629437400000|2021-08-20 05:30:00|16293.8|16289.8|16283.8|16279.8|16308.8|16304.8|16275.3|16271.3|2568
1629437700000|2021-08-20 05:35:00|16282.8|16278.8|16282.3|16278.3|16294.3|16290.3|16271.8|16267.8|1999
1629438000000|2021-08-20 05:40:00|16282.8|16278.8|16259.3|16255.3|16284.8|16280.8|16254.8|16250.8|3130
1629438300000|2021-08-20 05:45:00|16265.8|16251.8|16273.9|16259.9|16278|16264|16265.8|16251.8|4
1629438600000|2021-08-20 05:50:00|16274.4|16260.4|16286.1|16272.1|16287.7|16273.7|16274.4|16260.4|0
1629438900000|2021-08-20 05:55:00|16286.4|16272.4|16286.1|16272.1|16291.3|16277.3|16285.1|16271.1|0
1629439200000|2021-08-20 06:00:00|16285.1|16271.1|16288.2|16274.2|16291.9|16277.9|16275.2|16261.2|0
1629439500000|2021-08-20 06:05:00|16288.4|16274.4|16292|16278|16293.3|16279.3|16281.5|16267.5|0
1629439800000|2021-08-20 06:10:00|16291.8|16277.8|16303|16289|16303.5|16289.5|16289|16275|0
1629440100000|2021-08-20 06:15:00|16302.5|16288.5|16325.9|16311.9|16335.6|16321.6|16302.5|16288.5|0
1629440400000|2021-08-20 06:20:00|16325.8|16311.8|16307.8|16293.8|16325.8|16311.8|16303.7|16289.7|0
1629440700000|2021-08-20 06:25:00|16311.9|16297.9|16325.5|16311.5|16325.6|16311.6|16308.6|16294.6|0
1629441000000|2021-08-20 06:30:00|16325.3|16311.3|16302.2|16288.2|16328.8|16314.8|16302.2|16288.2|0
1629441300000|2021-08-20 06:35:00|16302.3|16288.3|16313.3|16299.3|16313.4|16299.4|16296.9|16282.9|0
1629441600000|2021-08-20 06:40:00|16311.3|16297.3|16308.4|16294.4|16316.2|16302.2|16308.2|16294.2|0
1629441900000|2021-08-20 06:45:00|16308.5|16294.5|16294.6|16280.6|16308.7|16294.7|16294.3|16280.3|0
1629442200000|2021-08-20 06:50:00|16294.7|16280.7|16304.7|16290.7|16305.6|16291.6|16293|16279|0
1629442500000|2021-08-20 06:55:00|16304.6|16290.6|16301.5|16287.5|16308.5|16294.5|16301.2|16287.2|0
1629442800000|2021-08-20 07:00:00|16301.4|16287.4|16307.3|16301.3|16314.8|16308.8|16289.8|16283.8|1478
1629443100000|2021-08-20 07:05:00|16306.8|16300.8|16316.8|16310.8|16318.3|16312.3|16297.8|16291.8|740
1629443400000|2021-08-20 07:10:00|16317.3|16311.3|16322.8|16316.8|16326.3|16320.3|16307.8|16301.8|838
1629443700000|2021-08-20 07:15:00|16321.3|16315.3|16310.3|16304.3|16325.3|16319.3|16308.8|16302.8|353
1629444000000|2021-08-20 07:20:00|16309.8|16303.8|16300.3|16294.3|16311.8|16305.8|16298.8|16292.8|458
1629444300000|2021-08-20 07:25:00|16299.3|16293.3|16275.3|16269.3|16299.3|16293.3|16272.8|16266.8|894
1629444600000|2021-08-20 07:30:00|16274.3|16268.3|16280.8|16274.8|16285.8|16279.8|16270.8|16264.8|520
1629444900000|2021-08-20 07:35:00|16279.3|16273.3|16277.8|16271.8|16281.3|16275.3|16267.8|16261.8|373
1629445200000|2021-08-20 07:40:00|16278.3|16272.3|16278.3|16272.3|16280.3|16274.3|16272.8|16266.8|359
1629445500000|2021-08-20 07:45:00|16277.8|16271.8|16273.3|16267.3|16277.8|16271.8|16267.3|16261.3|253
1629445800000|2021-08-20 07:50:00|16272.8|16266.8|16278.8|16272.8|16287.8|16281.8|16272.8|16266.8|376
1629446100000|2021-08-20 07:55:00|16278.3|16272.3|16289.8|16283.8|16292.8|16286.8|16277.3|16271.3|244
1629446400000|2021-08-20 08:00:00|16290.3|16284.3|16305.8|16299.8|16309.8|16303.8|16290.3|16284.3|464
1629446700000|2021-08-20 08:05:00|16306.8|16300.8|16296.3|16290.3|16307.8|16301.8|16295.8|16289.8|218
1629447000000|2021-08-20 08:10:00|16295.8|16289.8|16297.8|16291.8|16301.8|16295.8|16295.8|16289.8|141
1629447300000|2021-08-20 08:15:00|16297.3|16291.3|16303.3|16297.3|16303.3|16297.3|16296.8|16290.8|91
1629447600000|2021-08-20 08:20:00|16302.8|16296.8|16282.8|16276.8|16303.3|16297.3|16280.8|16274.8|326
1629447900000|2021-08-20 08:25:00|16282.3|16276.3|16290.3|16284.3|16294.3|16288.3|16280.3|16274.3|172
1629448200000|2021-08-20 08:30:00|16289.8|16283.8|16291.3|16285.3|16292.8|16286.8|16285.3|16279.3|92
1629448500000|2021-08-20 08:35:00|16290.8|16284.8|16297.3|16291.3|16300.3|16294.3|16290.8|16284.8|205
1629448800000|2021-08-20 08:40:00|16296.8|16290.8|16305.3|16299.3|16308.8|16302.8|16296.3|16290.3|208
1629449100000|2021-08-20 08:45:00|16304.3|16298.3|16304.3|16298.3|16307.3|16301.3|16300.3|16294.3|105
1629449400000|2021-08-20 08:50:00|16304.8|16298.8|16309.8|16303.8|16313.8|16307.8|16302.8|16296.8|273
1629449700000|2021-08-20 08:55:00|16308.8|16302.8|16301.8|16295.8|16312.3|16306.3|16301.8|16295.8|135
1629450000000|2021-08-20 09:00:00|16300.8|16294.8|16307.3|16301.3|16307.3|16301.3|16300.3|16294.3|140
1629450300000|2021-08-20 09:05:00|16307.8|16301.8|16303.3|16297.3|16308.3|16302.3|16301.8|16295.8|105
1629450600000|2021-08-20 09:10:00|16302.8|16296.8|16300.8|16294.8|16303.3|16297.3|16293.3|16287.3|271
1629450900000|2021-08-20 09:15:00|16299.3|16293.3|16308.3|16302.3|16309.3|16303.3|16297.3|16291.3|232
1629451200000|2021-08-20 09:20:00|16309.3|16303.3|16314.8|16308.8|16315.8|16309.8|16308.3|16302.3|184
1629451500000|2021-08-20 09:25:00|16314.3|16308.3|16317.8|16311.8|16319.8|16313.8|16313.3|16307.3|220
1629451800000|2021-08-20 09:30:00|16317.3|16311.3|16320.8|16314.8|16320.8|16314.8|16305.8|16299.8|267
1629452100000|2021-08-20 09:35:00|16321.8|16315.8|16332.8|16326.8|16332.8|16326.8|16321.8|16315.8|770
1629452400000|2021-08-20 09:40:00|16332.3|16326.3|16329.3|16323.3|16333.8|16327.8|16328.8|16322.8|270
1629452700000|2021-08-20 09:45:00|16328.8|16322.8|16329.8|16323.8|16332.3|16326.3|16327.8|16321.8|170
1629453000000|2021-08-20 09:50:00|16330.8|16324.8|16319.8|16313.8|16331.8|16325.8|16318.8|16312.8|216
1629453300000|2021-08-20 09:55:00|16319.3|16313.3|16321.8|16315.8|16323.8|16317.8|16314.8|16308.8|204
1629453600000|2021-08-20 10:00:00|16321.3|16315.3|16316.8|16310.8|16323.8|16317.8|16315.8|16309.8|105
1629453900000|2021-08-20 10:05:00|16317.3|16311.3|16319.3|16313.3|16319.8|16313.8|16311.3|16305.3|264
1629454200000|2021-08-20 10:10:00|16318.8|16312.8|16321.8|16315.8|16321.8|16315.8|16315.8|16309.8|99
1629454500000|2021-08-20 10:15:00|16321.3|16315.3|16329.3|16323.3|16329.3|16323.3|16321.3|16315.3|173
1629454800000|2021-08-20 10:20:00|16328.8|16322.8|16324.3|16318.3|16328.8|16322.8|16321.3|16315.3|136
1629455100000|2021-08-20 10:25:00|16323.8|16317.8|16325.3|16319.3|16327.8|16321.8|16323.3|16317.3|93
1629455400000|2021-08-20 10:30:00|16324.8|16318.8|16323.3|16317.3|16328.3|16322.3|16322.8|16316.8|91
1629455700000|2021-08-20 10:35:00|16322.8|16316.8|16320.8|16314.8|16323.3|16317.3|16317.8|16311.8|129
1629456000000|2021-08-20 10:40:00|16321.3|16315.3|16325.8|16319.8|16325.8|16319.8|16321.3|16315.3|109
1629456300000|2021-08-20 10:45:00|16326.3|16320.3|16329.8|16323.8|16337.8|16331.8|16325.8|16319.8|254
1629456600000|2021-08-20 10:50:00|16330.3|16324.3|16323.8|16317.8|16331.8|16325.8|16323.8|16317.8|79
1629456900000|2021-08-20 10:55:00|16324.8|16318.8|16325.3|16319.3|16328.8|16322.8|16323.8|16317.8|66
1629457200000|2021-08-20 11:00:00|16324.3|16318.3|16317.3|16311.3|16325.3|16319.3|16313.8|16307.8|237
1629457500000|2021-08-20 11:05:00|16317.8|16311.8|16311.3|16305.3|16317.8|16311.8|16307.8|16301.8|236
1629457800000|2021-08-20 11:10:00|16311.8|16305.8|16312.8|16306.8|16317.8|16311.8|16309.8|16303.8|139
1629458100000|2021-08-20 11:15:00|16312.3|16306.3|16314.3|16308.3|16315.8|16309.8|16311.8|16305.8|59
1629458400000|2021-08-20 11:20:00|16314.8|16308.8|16320.8|16314.8|16321.8|16315.8|16312.8|16306.8|121
1629458700000|2021-08-20 11:25:00|16320.3|16314.3|16324.3|16318.3|16325.8|16319.8|16319.8|16313.8|106
1629459000000|2021-08-20 11:30:00|16323.8|16317.8|16320.3|16314.3|16324.8|16318.8|16319.8|16313.8|61
1629459300000|2021-08-20 11:35:00|16320.8|16314.8|16327.3|16321.3|16327.3|16321.3|16319.8|16313.8|74
1629459600000|2021-08-20 11:40:00|16328.8|16322.8|16330.8|16324.8|16338.3|16332.3|16328.8|16322.8|297
1629459900000|2021-08-20 11:45:00|16331.3|16325.3|16329.3|16323.3|16332.8|16326.8|16326.8|16320.8|147
1629460200000|2021-08-20 11:50:00|16329.8|16323.8|16326.3|16320.3|16329.8|16323.8|16325.8|16319.8|122
1629460500000|2021-08-20 11:55:00|16325.8|16319.8|16325.8|16319.8|16331.3|16325.3|16321.3|16315.3|150
1629460800000|2021-08-20 12:00:00|16326.8|16320.8|16329.8|16323.8|16330.8|16324.8|16320.8|16314.8|86
1629461100000|2021-08-20 12:05:00|16328.8|16322.8|16325.8|16319.8|16330.8|16324.8|16323.8|16317.8|53
1629461400000|2021-08-20 12:10:00|16325.3|16319.3|16324.8|16318.8|16329.3|16323.3|16322.8|16316.8|33
1629461700000|2021-08-20 12:15:00|16325.3|16319.3|16325.8|16319.8|16327.8|16321.8|16322.8|16316.8|48
1629462000000|2021-08-20 12:20:00|16325.3|16319.3|16336.8|16330.8|16339.8|16333.8|16323.8|16317.8|264
1629462300000|2021-08-20 12:25:00|16336.3|16330.3|16335.3|16329.3|16338.3|16332.3|16331.3|16325.3|113
1629462600000|2021-08-20 12:30:00|16334.8|16328.8|16337.8|16331.8|16338.3|16332.3|16329.8|16323.8|102
1629462900000|2021-08-20 12:35:00|16339.8|16333.8|16358.3|16352.3|16361.8|16355.8|16339.3|16333.3|934
1629463200000|2021-08-20 12:40:00|16357.8|16351.8|16361.8|16355.8|16364.3|16358.3|16354.8|16348.8|291
1629463500000|2021-08-20 12:45:00|16360.3|16354.3|16365.3|16359.3|16366.8|16360.8|16358.8|16352.8|236
1629463800000|2021-08-20 12:50:00|16365.8|16359.8|16358.8|16352.8|16367.8|16361.8|16357.3|16351.3|224
1629464100000|2021-08-20 12:55:00|16359.8|16353.8|16367.3|16361.3|16367.8|16361.8|16359.3|16353.3|178
1629464400000|2021-08-20 13:00:00|16367.8|16361.8|16378.3|16372.3|16378.8|16372.8|16366.8|16360.8|484
1629464700000|2021-08-20 13:05:00|16377.8|16371.8|16388.3|16382.3|16389.8|16383.8|16377.8|16371.8|500
1629465000000|2021-08-20 13:10:00|16388.8|16382.8|16383.8|16377.8|16389.8|16383.8|16380.3|16374.3|231
1629465300000|2021-08-20 13:15:00|16383.3|16377.3|16381.8|16375.8|16396.3|16390.3|16381.8|16375.8|530
1629465600000|2021-08-20 13:20:00|16381.3|16375.3|16376.3|16370.3|16384.8|16378.8|16371.3|16365.3|474
1629465900000|2021-08-20 13:25:00|16375.8|16369.8|16368.8|16362.8|16378.8|16372.8|16368.3|16362.3|349
1629466200000|2021-08-20 13:30:00|16368.3|16362.3|16384.8|16378.8|16384.8|16378.8|16364.3|16358.3|783
1629466500000|2021-08-20 13:35:00|16385.3|16379.3|16389.3|16383.3|16399.8|16393.8|16381.3|16375.3|863
1629466800000|2021-08-20 13:40:00|16388.8|16382.8|16401.3|16395.3|16401.8|16395.8|16385.3|16379.3|632
1629467100000|2021-08-20 13:45:00|16400.8|16394.8|16410.3|16404.3|16427.8|16421.8|16399.8|16393.8|1566
1629467400000|2021-08-20 13:50:00|16409.8|16403.8|16411.3|16405.3|16418.8|16412.8|16408.8|16402.8|477
1629467700000|2021-08-20 13:55:00|16411.8|16405.8|16419.8|16413.8|16419.8|16413.8|16410.8|16404.8|342
1629468000000|2021-08-20 14:00:00|16420.8|16414.8|16416.8|16410.8|16427.3|16421.3|16414.8|16408.8|602
1629468300000|2021-08-20 14:05:00|16417.3|16411.3|16413.8|16407.8|16418.8|16412.8|16409.8|16403.8|399
1629468600000|2021-08-20 14:10:00|16414.8|16408.8|16406.8|16400.8|16415.3|16409.3|16405.3|16399.3|444
1629468900000|2021-08-20 14:15:00|16407.3|16401.3|16415.8|16409.8|16423.8|16417.8|16407.3|16401.3|363
1629469200000|2021-08-20 14:20:00|16416.3|16410.3|16413.3|16407.3|16421.8|16415.8|16410.3|16404.3|289
1629469500000|2021-08-20 14:25:00|16414.3|16408.3|16407.8|16401.8|16414.8|16408.8|16404.8|16398.8|281
1629469800000|2021-08-20 14:30:00|16408.8|16402.8|16425.3|16419.3|16426.8|16420.8|16408.8|16402.8|442
1629470100000|2021-08-20 14:35:00|16425.8|16419.8|16420.3|16414.3|16426.8|16420.8|16416.3|16410.3|380
1629470400000|2021-08-20 14:40:00|16420.8|16414.8|16414.3|16408.3|16423.8|16417.8|16413.8|16407.8|269
1629470700000|2021-08-20 14:45:00|16414.8|16408.8|16417.3|16411.3|16417.8|16411.8|16411.8|16405.8|212
1629471000000|2021-08-20 14:50:00|16416.3|16410.3|16413.8|16407.8|16417.3|16411.3|16409.8|16403.8|241
1629471300000|2021-08-20 14:55:00|16414.3|16408.3|16413.3|16407.3|16416.8|16410.8|16410.8|16404.8|149
1629471600000|2021-08-20 15:00:00|16412.3|16406.3|16396.8|16390.8|16414.8|16408.8|16396.8|16390.8|475
1629471900000|2021-08-20 15:05:00|16397.3|16391.3|16406.8|16400.8|16407.8|16401.8|16395.8|16389.8|312
1629472200000|2021-08-20 15:10:00|16405.8|16399.8|16418.8|16412.8|16420.3|16414.3|16405.3|16399.3|368
1629472500000|2021-08-20 15:15:00|16419.8|16413.8|16412.8|16406.8|16421.8|16415.8|16412.8|16406.8|173
1629472800000|2021-08-20 15:20:00|16413.8|16407.8|16422.3|16416.3|16423.8|16417.8|16413.3|16407.3|246
1629473100000|2021-08-20 15:25:00|16422.8|16416.8|16417.8|16411.8|16438.3|16432.3|16416.8|16410.8|913
1629473400000|2021-08-20 15:30:00|16418.3|16412.3|16434.3|16428.3|16434.8|16428.8|16417.8|16411.8|281
1629473700000|2021-08-20 15:35:00|16433.3|16427.3|16419.3|16413.3|16436.8|16430.8|16416.8|16410.8|338
1629474000000|2021-08-20 15:40:00|16418.3|16412.3|16414.3|16408.3|16418.8|16412.8|16405.8|16399.8|405
1629474300000|2021-08-20 15:45:00|16414.8|16408.8|16408.8|16402.8|16415.8|16409.8|16400.8|16394.8|317
1629474600000|2021-08-20 15:50:00|16409.8|16403.8|16408.3|16402.3|16415.8|16409.8|16403.8|16397.8|207
1629474900000|2021-08-20 15:55:00|16407.3|16401.3|16407.3|16401.3|16408.8|16402.8|16398.8|16392.8|406
1629475200000|2021-08-20 16:00:00|16407.8|16401.8|16415.8|16409.8|16416.8|16410.8|16397.8|16391.8|346
1629475500000|2021-08-20 16:05:00|16416.3|16410.3|16403.3|16397.3|16417.8|16411.8|16403.3|16397.3|190
1629475800000|2021-08-20 16:10:00|16402.8|16396.8|16399.8|16393.8|16403.8|16397.8|16392.3|16386.3|302
1629476100000|2021-08-20 16:15:00|16400.8|16394.8|16404.8|16398.8|16407.3|16401.3|16398.3|16392.3|124
1629476400000|2021-08-20 16:20:00|16405.3|16399.3|16414.3|16408.3|16414.8|16408.8|16405.3|16399.3|138
1629476700000|2021-08-20 16:25:00|16414.8|16408.8|16419.8|16413.8|16419.8|16413.8|16407.8|16401.8|143
1629477000000|2021-08-20 16:30:00|16420.3|16414.3|16420.3|16414.3|16423.8|16417.8|16417.8|16411.8|259
1629477300000|2021-08-20 16:35:00|16419.8|16413.8|16425.8|16419.8|16429.3|16423.3|16419.8|16413.8|212
1629477600000|2021-08-20 16:40:00|16426.3|16420.3|16422.3|16416.3|16426.8|16420.8|16420.3|16414.3|79
1629477900000|2021-08-20 16:45:00|16421.8|16415.8|16436.8|16430.8|16444.3|16438.3|16420.3|16414.3|706
1629478200000|2021-08-20 16:50:00|16435.8|16429.8|16436.8|16430.8|16445.8|16439.8|16434.8|16428.8|208
1629478500000|2021-08-20 16:55:00|16437.8|16431.8|16429.3|16423.3|16437.8|16431.8|16429.3|16423.3|180
1629478800000|2021-08-20 17:00:00|16430.3|16424.3|16426.8|16420.8|16433.8|16427.8|16425.3|16419.3|154
1629479100000|2021-08-20 17:05:00|16427.8|16421.8|16423.8|16417.8|16429.8|16423.8|16423.8|16417.8|87
1629479400000|2021-08-20 17:10:00|16425.3|16419.3|16430.3|16424.3|16432.3|16426.3|16425.3|16419.3|96
1629479700000|2021-08-20 17:15:00|16430.8|16424.8|16424.8|16418.8|16430.8|16424.8|16423.8|16417.8|72
1629480000000|2021-08-20 17:20:00|16423.3|16417.3|16425.3|16419.3|16427.3|16421.3|16422.8|16416.8|73
1629480300000|2021-08-20 17:25:00|16425.8|16419.8|16418.8|16412.8|16425.8|16419.8|16417.8|16411.8|101
1629480600000|2021-08-20 17:30:00|16420.3|16414.3|16419.3|16413.3|16425.3|16419.3|16419.3|16413.3|95
1629480900000|2021-08-20 17:35:00|16419.8|16413.8|16410.8|16404.8|16420.3|16414.3|16410.3|16404.3|229
1629481200000|2021-08-20 17:40:00|16411.3|16405.3|16413.3|16407.3|16417.8|16411.8|16410.8|16404.8|78
1629481500000|2021-08-20 17:45:00|16413.8|16407.8|16413.8|16407.8|16416.8|16410.8|16412.3|16406.3|74
1629481800000|2021-08-20 17:50:00|16414.3|16408.3|16417.3|16411.3|16423.3|16417.3|16413.3|16407.3|185
1629482100000|2021-08-20 17:55:00|16416.8|16410.8|16421.3|16415.3|16421.3|16415.3|16410.8|16404.8|135
1629482400000|2021-08-20 18:00:00|16421.8|16415.8|16429.3|16423.3|16433.8|16427.8|16421.3|16415.3|177
1629482700000|2021-08-20 18:05:00|16429.8|16423.8|16428.3|16422.3|16436.8|16430.8|16426.3|16420.3|136
1629483000000|2021-08-20 18:10:00|16428.8|16422.8|16426.8|16420.8|16431.3|16425.3|16424.8|16418.8|56
1629483300000|2021-08-20 18:15:00|16426.3|16420.3|16428.8|16422.8|16430.3|16424.3|16422.8|16416.8|57
1629483600000|2021-08-20 18:20:00|16428.3|16422.3|16417.3|16411.3|16428.3|16422.3|16414.8|16408.8|85
1629483900000|2021-08-20 18:25:00|16417.8|16411.8|16419.8|16413.8|16421.3|16415.3|16417.3|16411.3|51
1629484200000|2021-08-20 18:30:00|16420.3|16414.3|16424.3|16418.3|16424.8|16418.8|16416.8|16410.8|94
1629484500000|2021-08-20 18:35:00|16423.3|16417.3|16423.8|16417.8|16426.8|16420.8|16422.8|16416.8|38
1629484800000|2021-08-20 18:40:00|16422.8|16416.8|16420.8|16414.8|16426.8|16420.8|16419.8|16413.8|44
1629485100000|2021-08-20 18:45:00|16421.3|16415.3|16419.3|16413.3|16422.8|16416.8|16415.8|16409.8|76
1629485400000|2021-08-20 18:50:00|16418.3|16412.3|16424.8|16418.8|16425.3|16419.3|16417.8|16411.8|35
1629485700000|2021-08-20 18:55:00|16424.3|16418.3|16431.8|16425.8|16431.8|16425.8|16423.3|16417.3|96
1629486000000|2021-08-20 19:00:00|16429.8|16423.8|16428.8|16422.8|16434.8|16428.8|16428.3|16422.3|121
1629486300000|2021-08-20 19:05:00|16428.3|16422.3|16429.3|16423.3|16431.3|16425.3|16423.3|16417.3|57
1629486600000|2021-08-20 19:10:00|16428.8|16422.8|16433.3|16427.3|16433.8|16427.8|16428.8|16422.8|57
1629486900000|2021-08-20 19:15:00|16432.8|16426.8|16427.3|16421.3|16436.3|16430.3|16426.8|16420.8|108
1629487200000|2021-08-20 19:20:00|16426.8|16420.8|16434.3|16428.3|16434.3|16428.3|16426.8|16420.8|32
1629487500000|2021-08-20 19:25:00|16433.3|16427.3|16435.8|16429.8|16437.3|16431.3|16428.8|16422.8|95
1629487800000|2021-08-20 19:30:00|16436.8|16430.8|16432.8|16426.8|16436.8|16430.8|16429.8|16423.8|57
1629488100000|2021-08-20 19:35:00|16432.3|16426.3|16428.8|16422.8|16433.3|16427.3|16426.3|16420.3|43
1629488400000|2021-08-20 19:40:00|16429.8|16423.8|16439.8|16433.8|16439.8|16433.8|16426.3|16420.3|61
1629488700000|2021-08-20 19:45:00|16436.3|16430.3|16433.8|16427.8|16438.3|16432.3|16432.8|16426.8|73
1629489000000|2021-08-20 19:50:00|16437.3|16431.3|16435.3|16429.3|16437.8|16431.8|16432.3|16426.3|61
1629489300000|2021-08-20 19:55:00|16435.8|16429.8|16437.3|16431.3|16444.8|16438.8|16434.3|16428.3|240
1629489600000|2021-08-20 20:00:00|16440.3|16434.3|16441.3|16435.3|16443.8|16437.8|16438.3|16432.3|232
1629489900000|2021-08-20 20:05:00|16441.8|16435.8|16441.3|16435.3|16442.8|16436.8|16438.8|16432.8|77
1629490200000|2021-08-20 20:10:00|16440.8|16434.8|16442.8|16436.8|16443.3|16437.3|16438.3|16432.3|90
1629490500000|2021-08-20 20:15:00|16443.3|16437.3|16452.3|16446.3|16452.8|16446.8|16443.3|16437.3|413
1629490800000|2021-08-20 20:20:00|16451.8|16445.8|16452.8|16446.8|16453.8|16447.8|16447.8|16441.8|184
1629491100000|2021-08-20 20:25:00|16453.3|16447.3|16453.8|16447.8|16458.8|16452.8|16453.3|16447.3|171
1629491400000|2021-08-20 20:30:00|16453.3|16447.3|16457.3|16451.3|16458.8|16452.8|16453.3|16447.3|87
1629491700000|2021-08-20 20:35:00|16455.3|16449.3|16450.3|16444.3|16455.8|16449.8|16449.3|16443.3|157
1629492000000|2021-08-20 20:40:00|16451.3|16445.3|16451.8|16445.8|16456.3|16450.3|16450.3|16444.3|71
1629492300000|2021-08-20 20:45:00|16450.3|16444.3|16445.8|16439.8|16450.8|16444.8|16445.8|16439.8|92
1629492600000|2021-08-20 20:50:00|16446.3|16440.3|16446.3|16440.3|16448.3|16442.3|16444.8|16438.8|80
1629492900000|2021-08-20 20:55:00|16446.8|16440.8|16444.3|16438.3|16446.8|16440.8|16440.3|16434.3|213
1629669600000|2021-08-22 22:00:00|16444.4|16430.4|16450.2|16436.2|16451.5|16437.5|16444.4|16430.4|0
1629669900000|2021-08-22 22:05:00|16450.5|16436.5|16448.9|16434.9|16451.5|16437.5|16447.7|16433.7|0
1629670200000|2021-08-22 22:10:00|16448.6|16434.6|16449.6|16435.6|16450.2|16436.2|16446.4|16432.4|0
1629670500000|2021-08-22 22:15:00|16449.3|16435.3|16450.5|16436.5|16450.9|16436.9|16448.9|16434.9|0
1629670800000|2021-08-22 22:20:00|16450.9|16436.9|16448.9|16434.9|16450.9|16436.9|16448.6|16434.6|0
1629671100000|2021-08-22 22:25:00|16449.6|16435.6|16451.5|16437.5|16451.5|16437.5|16449.6|16435.6|0
1629671400000|2021-08-22 22:30:00|16451.8|16437.8|16454.1|16440.1|16454.1|16440.1|16451.5|16437.5|0
1629671700000|2021-08-22 22:35:00|16453.5|16439.5|16453.5|16439.5|16453.5|16439.5|16452.2|16438.2|0
1629672000000|2021-08-22 22:40:00|16453.8|16439.8|16457.5|16443.5|16457.5|16443.5|16452.8|16438.8|0
1629672300000|2021-08-22 22:45:00|16458.1|16444.1|16460.8|16446.8|16462.1|16448.1|16457.5|16443.5|0
1629672600000|2021-08-22 22:50:00|16461.4|16447.4|16459.9|16445.9|16461.4|16447.4|16458.2|16444.2|0
1629672900000|2021-08-22 22:55:00|16460.5|16446.5|16457|16443|16460.5|16446.5|16457|16443|0
1629673200000|2021-08-22 23:00:00|16456.7|16442.7|16461.7|16447.7|16462.4|16448.4|16456|16442|0
1629673500000|2021-08-22 23:05:00|16462.1|16448.1|16463|16449|16464.6|16450.6|16462.1|16448.1|0
1629673800000|2021-08-22 23:10:00|16462.7|16448.7|16464.8|16450.8|16465.4|16451.4|16462.4|16448.4|0
1629674100000|2021-08-22 23:15:00|16465.4|16451.4|16467.9|16453.9|16467.9|16453.9|16465.4|16451.4|0
1629674400000|2021-08-22 23:20:00|16467.6|16453.6|16467.6|16453.6|16467.9|16453.9|16466.9|16452.9|0
1629674700000|2021-08-22 23:25:00|16467.2|16453.2|16467.6|16453.6|16468.9|16454.9|16466.9|16452.9|0
1629675000000|2021-08-22 23:30:00|16467.9|16453.9|16463|16449|16468.2|16454.2|16463|16449|0
1629675300000|2021-08-22 23:35:00|16463.7|16449.7|16463|16449|16465|16451|16463|16449|0
1629675600000|2021-08-22 23:40:00|16463.4|16449.4|16461.8|16447.8|16463.7|16449.7|16461.8|16447.8|0
1629675900000|2021-08-22 23:45:00|16461.1|16447.1|16462.4|16448.4|16463.7|16449.7|16459.8|16445.8|0
1629676200000|2021-08-22 23:50:00|16462.1|16448.1|16465.3|16451.3|16465.6|16451.6|16461.8|16447.8|0
1629676500000|2021-08-22 23:55:00|16465|16451|16463.4|16449.4|16465.3|16451.3|16462.1|16448.1|0
1629676800000|2021-08-23 00:00:00|16462.7|16448.7|16464.6|16450.6|16468.1|16454.1|16462.7|16448.7|0
1629677100000|2021-08-23 00:05:00|16464.9|16450.9|16467.1|16453.1|16471.4|16457.4|16464.3|16450.3|0
1629677400000|2021-08-23 00:10:00|16467.4|16453.4|16469|16455|16470.3|16456.3|16465.8|16451.8|0
1629677700000|2021-08-23 00:15:00|16469.4|16455.4|16463.7|16449.7|16471|16457|16463.2|16449.2|0
1629678000000|2021-08-23 00:20:00|16463.2|16449.2|16459|16445|16466.3|16452.3|16458.2|16444.2|0
1629678300000|2021-08-23 00:25:00|16459.5|16445.5|16464.7|16450.7|16464.7|16450.7|16457.8|16443.8|0
1629678600000|2021-08-23 00:30:00|16465.7|16451.7|16460.8|16446.8|16467.6|16453.6|16459.8|16445.8|0
1629678900000|2021-08-23 00:35:00|16460.6|16446.6|16463.4|16449.4|16467.5|16453.5|16458.8|16444.8|0
1629679200000|2021-08-23 00:40:00|16463.7|16449.7|16469.9|16455.9|16471.6|16457.6|16462.4|16448.4|0
1629679500000|2021-08-23 00:45:00|16499.3|16495.3|16469.3|16465.3|16513.8|16509.8|16465.3|16461.3|4898
1629679800000|2021-08-23 00:50:00|16468.3|16464.3|16486.8|16482.8|16491.8|16487.8|16468.3|16464.3|1278
1629680100000|2021-08-23 00:55:00|16488.3|16484.3|16554.3|16550.3|16554.3|16550.3|16488.3|16484.3|4185
1629680400000|2021-08-23 01:00:00|16553.8|16549.8|16602.3|16598.3|16602.3|16598.3|16532.3|16528.3|6896
1629680700000|2021-08-23 01:05:00|16604.3|16600.3|16618.3|16614.3|16646.8|16642.8|16603.3|16599.3|7291
1629681000000|2021-08-23 01:10:00|16617.8|16613.8|16615.8|16611.8|16628.8|16624.8|16591.3|16587.3|3929
1629681300000|2021-08-23 01:15:00|16616.3|16612.3|16615.3|16611.3|16625.8|16621.8|16594.8|16590.8|2660
1629681600000|2021-08-23 01:20:00|16616.3|16612.3|16686.6|16682.6|16691.8|16687.8|16616.3|16612.3|8027
1629681900000|2021-08-23 01:25:00|16685.6|16681.6|16681.1|16677.1|16690.6|16686.6|16660.1|16656.1|3676
1629682200000|2021-08-23 01:30:00|16678.6|16674.6|16709.1|16705.1|16724.6|16720.6|16671.1|16667.1|5589
1629682500000|2021-08-23 01:35:00|16710.6|16706.6|16698.1|16694.1|16714.6|16710.6|16683.1|16679.1|2560
1629682800000|2021-08-23 01:40:00|16699.6|16695.6|16749.1|16745.1|16751.1|16747.1|16694.1|16690.1|4532
1629683100000|2021-08-23 01:45:00|16748.6|16744.6|16762.6|16758.6|16764.1|16760.1|16738.6|16734.6|4600
1629683400000|2021-08-23 01:50:00|16761.6|16757.6|16739.6|16735.6|16763.1|16759.1|16739.1|16735.1|1738
1629683700000|2021-08-23 01:55:00|16738.6|16734.6|16728.6|16724.6|16755.1|16751.1|16717.1|16713.1|2865
1629684000000|2021-08-23 02:00:00|16726.6|16722.6|16747.1|16743.1|16751.1|16747.1|16726.6|16722.6|1527
1629684300000|2021-08-23 02:05:00|16747.6|16743.6|16765.6|16761.6|16774.1|16770.1|16747.1|16743.1|3332
1629684600000|2021-08-23 02:10:00|16766.6|16762.6|16754.6|16750.6|16780.1|16776.1|16752.6|16748.6|2173
1629684900000|2021-08-23 02:15:00|16755.1|16751.1|16752.6|16748.6|16762.1|16758.1|16748.1|16744.1|1371
1629685200000|2021-08-23 02:20:00|16754.6|16750.6|16695.6|16691.6|16760.6|16756.6|16682.6|16678.6|3722
1629685500000|2021-08-23 02:25:00|16692.1|16688.1|16719.1|16715.1|16729.6|16725.6|16690.6|16686.6|2307
1629685800000|2021-08-23 02:30:00|16719.6|16715.6|16742.1|16738.1|16751.1|16747.1|16713.1|16709.1|1946
1629686100000|2021-08-23 02:35:00|16743.1|16739.1|16746.6|16742.6|16761.1|16757.1|16736.1|16732.1|1447
1629686400000|2021-08-23 02:40:00|16747.6|16743.6|16734.1|16730.1|16760.6|16756.6|16734.1|16730.1|1052
1629686700000|2021-08-23 02:45:00|16734.6|16730.6|16764.6|16760.6|16771.1|16767.1|16733.6|16729.6|1529
1629687000000|2021-08-23 02:50:00|16765.6|16761.6|16770.6|16766.6|16788.6|16784.6|16759.6|16755.6|2827
1629687300000|2021-08-23 02:55:00|16770.1|16766.1|16762.6|16758.6|16775.1|16771.1|16760.1|16756.1|981
1629687600000|2021-08-23 03:00:00|16762.1|16758.1|16771.1|16767.1|16775.6|16771.6|16755.6|16751.6|870
1629687900000|2021-08-23 03:05:00|16770.6|16766.6|16764.1|16760.1|16782.6|16778.6|16753.1|16749.1|1108
1629688200000|2021-08-23 03:10:00|16763.6|16759.6|16762.6|16758.6|16775.1|16771.1|16759.1|16755.1|669
1629688500000|2021-08-23 03:15:00|16761.6|16757.6|16765.6|16761.6|16770.1|16766.1|16754.6|16750.6|596
1629688800000|2021-08-23 03:20:00|16766.6|16762.6|16754.1|16750.1|16777.6|16773.6|16747.1|16743.1|1101
1629689100000|2021-08-23 03:25:00|16754.6|16750.6|16759.1|16755.1|16760.6|16756.6|16741.1|16737.1|1231
1629689400000|2021-08-23 03:30:00|16759.6|16755.6|16763.6|16759.6|16776.1|16772.1|16757.6|16753.6|809
1629689700000|2021-08-23 03:35:00|16760.6|16756.6|16770.1|16766.1|16772.1|16768.1|16760.1|16756.1|482
1629690000000|2021-08-23 03:40:00|16769.6|16765.6|16770.1|16766.1|16780.1|16776.1|16762.1|16758.1|686
1629690300000|2021-08-23 03:45:00|16769.6|16765.6|16784.6|16780.6|16789.6|16785.6|16769.6|16765.6|1429
1629690600000|2021-08-23 03:50:00|16784.1|16780.1|16784.6|16780.6|16786.1|16782.1|16775.6|16771.6|556
1629690900000|2021-08-23 03:55:00|16786.1|16782.1|16784.1|16780.1|16787.6|16783.6|16777.6|16773.6|425
1629691200000|2021-08-23 04:00:00|16784.6|16780.6|16793.6|16789.6|16794.1|16790.1|16778.6|16774.6|1065
1629691500000|2021-08-23 04:05:00|16794.1|16790.1|16786.6|16782.6|16795.1|16791.1|16783.6|16779.6|907
1629691800000|2021-08-23 04:10:00|16786.1|16782.1|16777.1|16773.1|16789.6|16785.6|16775.6|16771.6|796
1629692100000|2021-08-23 04:15:00|16777.6|16773.6|16784.6|16780.6|16795.1|16791.1|16777.6|16773.6|706
1629692400000|2021-08-23 04:20:00|16785.1|16781.1|16770.1|16766.1|16785.1|16781.1|16770.1|16766.1|850
1629692700000|2021-08-23 04:25:00|16769.1|16765.1|16761.1|16757.1|16772.6|16768.6|16757.6|16753.6|995
1629693000000|2021-08-23 04:30:00|16760.6|16756.6|16760.6|16756.6|16770.1|16766.1|16756.1|16752.1|1075
1629693300000|2021-08-23 04:35:00|16760.1|16756.1|16766.1|16762.1|16770.6|16766.6|16758.1|16754.1|658
1629693600000|2021-08-23 04:40:00|16765.6|16761.6|16777.1|16773.1|16779.6|16775.6|16764.1|16760.1|985
1629693900000|2021-08-23 04:45:00|16777.6|16773.6|16787.1|16783.1|16788.6|16784.6|16773.6|16769.6|930
1629694200000|2021-08-23 04:50:00|16786.6|16782.6|16782.1|16778.1|16790.1|16786.1|16780.1|16776.1|728
1629694500000|2021-08-23 04:55:00|16781.6|16777.6|16781.1|16777.1|16787.1|16783.1|16779.1|16775.1|592
1629694800000|2021-08-23 05:00:00|16780.1|16776.1|16773.1|16769.1|16781.1|16777.1|16764.6|16760.6|976
1629695100000|2021-08-23 05:05:00|16773.6|16769.6|16774.6|16770.6|16776.6|16772.6|16767.1|16763.1|623
1629695400000|2021-08-23 05:10:00|16774.1|16770.1|16766.6|16762.6|16784.6|16780.6|16763.1|16759.1|1031
1629695700000|2021-08-23 05:15:00|16767.1|16763.1|16767.6|16763.6|16772.6|16768.6|16764.6|16760.6|785
1629696000000|2021-08-23 05:20:00|16767.1|16763.1|16768.6|16764.6|16775.1|16771.1|16766.1|16762.1|893
1629696300000|2021-08-23 05:25:00|16769.1|16765.1|16742.6|16738.6|16769.1|16765.1|16740.1|16736.1|3818
1629696600000|2021-08-23 05:30:00|16740.5|16736.5|16734|16730|16747|16743|16727.5|16723.5|3373
1629696900000|2021-08-23 05:35:00|16733|16729|16740|16736|16747|16743|16730.5|16726.5|2722
1629697200000|2021-08-23 05:40:00|16739.5|16735.5|16746|16742|16748.5|16744.5|16732|16728|3885
1629697500000|2021-08-23 05:45:00|16751.7|16737.7|16751.1|16737.1|16752.5|16738.5|16750.8|16736.8|4
1629697800000|2021-08-23 05:50:00|16751.3|16737.3|16753.4|16739.4|16755|16741|16749.8|16735.8|0
1629698100000|2021-08-23 05:55:00|16753.2|16739.2|16749.8|16735.8|16753.2|16739.2|16746.9|16732.9|0
1629698400000|2021-08-23 06:00:00|16750.1|16736.1|16750.2|16736.2|16759.4|16745.4|16750|16736|0
1629698700000|2021-08-23 06:05:00|16750.4|16736.4|16752.2|16738.2|16755.8|16741.8|16750|16736|0
1629699000000|2021-08-23 06:10:00|16752.3|16738.3|16753.5|16739.5|16756.8|16742.8|16751.9|16737.9|0
1629699300000|2021-08-23 06:15:00|16744.5|16730.5|16744.5|16730.5|16752.7|16738.7|16744.2|16730.2|0
1629699600000|2021-08-23 06:20:00|16744.6|16730.6|16746|16732|16748.9|16734.9|16744.5|16730.5|0
1629699900000|2021-08-23 06:25:00|16746.1|16732.1|16744.9|16730.9|16748.8|16734.8|16742.6|16728.6|0
1629700200000|2021-08-23 06:30:00|16744.6|16730.6|16746.2|16732.2|16748.2|16734.2|16744.6|16730.6|0
1629700500000|2021-08-23 06:35:00|16746.3|16732.3|16734.7|16720.7|16746.3|16732.3|16731.5|16717.5|0
1629700800000|2021-08-23 06:40:00|16735|16721|16734.1|16720.1|16738|16724|16732.5|16718.5|0
1629701100000|2021-08-23 06:45:00|16734|16720|16737.2|16723.2|16738|16724|16733.7|16719.7|0
1629701400000|2021-08-23 06:50:00|16737.1|16723.1|16734|16720|16737.2|16723.2|16730.8|16716.8|0
1629701700000|2021-08-23 06:55:00|16734.3|16720.3|16742.1|16728.1|16744.3|16730.3|16734.3|16720.3|0
1629702000000|2021-08-23 07:00:00|16733.5|16727.5|16719|16713|16738.5|16732.5|16716|16710|1069
1629702300000|2021-08-23 07:05:00|16717|16711|16709|16703|16718|16712|16687|16681|1189
1629702600000|2021-08-23 07:10:00|16709.5|16703.5|16705.5|16699.5|16711|16705|16699.5|16693.5|349
1629702900000|2021-08-23 07:15:00|16704.5|16698.5|16702.5|16696.5|16709|16703|16697|16691|369
1629703200000|2021-08-23 07:20:00|16701.5|16695.5|16705|16699|16710.5|16704.5|16700.5|16694.5|315
1629703500000|2021-08-23 07:25:00|16704.5|16698.5|16705.5|16699.5|16707|16701|16694.5|16688.5|440
1629703800000|2021-08-23 07:30:00|16702|16696|16707|16701|16708.5|16702.5|16697.5|16691.5|305
1629704100000|2021-08-23 07:35:00|16706|16700|16718.5|16712.5|16720|16714|16703|16697|338
1629704400000|2021-08-23 07:40:00|16718|16712|16718.5|16712.5|16719|16713|16714|16708|260
1629704700000|2021-08-23 07:45:00|16718|16712|16721|16715|16721|16715|16717|16711|161
1629705000000|2021-08-23 07:50:00|16720.5|16714.5|16720|16714|16724|16718|16718.5|16712.5|204
1629705300000|2021-08-23 07:55:00|16719.5|16713.5|16737.5|16731.5|16739|16733|16719|16713|343
1629705600000|2021-08-23 08:00:00|16737|16731|16735|16729|16745|16739|16734|16728|478
1629705900000|2021-08-23 08:05:00|16734.5|16728.5|16730|16724|16735|16729|16728|16722|224
1629706200000|2021-08-23 08:10:00|16730.5|16724.5|16729.5|16723.5|16736|16730|16729|16723|142
1629706500000|2021-08-23 08:15:00|16728|16722|16731|16725|16733|16727|16722.5|16716.5|205
1629706800000|2021-08-23 08:20:00|16732.5|16726.5|16739|16733|16741|16735|16731.5|16725.5|206
1629707100000|2021-08-23 08:25:00|16740|16734|16735|16729|16740|16734|16732|16726|112
1629707400000|2021-08-23 08:30:00|16734.5|16728.5|16746|16740|16750|16744|16734|16728|307
1629707700000|2021-08-23 08:35:00|16744|16738|16740.5|16734.5|16744.5|16738.5|16739|16733|182
1629708000000|2021-08-23 08:40:00|16741.5|16735.5|16749.5|16743.5|16749.5|16743.5|16737.5|16731.5|213
1629708300000|2021-08-23 08:45:00|16749|16743|16748|16742|16750.5|16744.5|16745|16739|165
1629708600000|2021-08-23 08:50:00|16748.5|16742.5|16750.5|16744.5|16750.5|16744.5|16742|16736|132
1629708900000|2021-08-23 08:55:00|16751.5|16745.5|16753.5|16747.5|16756|16750|16747|16741|383
1629709200000|2021-08-23 09:00:00|16754.5|16748.5|16751|16745|16757|16751|16747|16741|150
1629709500000|2021-08-23 09:05:00|16752.5|16746.5|16753|16747|16757|16751|16750|16744|209
1629709800000|2021-08-23 09:10:00|16752|16746|16746|16740|16754|16748|16746|16740|104
1629710100000|2021-08-23 09:15:00|16747|16741|16749|16743|16753|16747|16747|16741|49
1629710400000|2021-08-23 09:20:00|16750|16744|16756|16750|16757.5|16751.5|16749.5|16743.5|89
1629710700000|2021-08-23 09:25:00|16755.5|16749.5|16751|16745|16756|16750|16751|16745|62
1629711000000|2021-08-23 09:30:00|16751.5|16745.5|16749.5|16743.5|16752.5|16746.5|16748|16742|76
1629711300000|2021-08-23 09:35:00|16749|16743|16754.5|16748.5|16754.5|16748.5|16748|16742|26
1629711600000|2021-08-23 09:40:00|16754|16748|16755.5|16749.5|16757|16751|16752|16746|55
1629711900000|2021-08-23 09:45:00|16755|16749|16756|16750|16758|16752|16754.5|16748.5|76
1629712200000|2021-08-23 09:50:00|16756.5|16750.5|16758.5|16752.5|16763|16757|16756.5|16750.5|179
1629712500000|2021-08-23 09:55:00|16758|16752|16757|16751|16759|16753|16756|16750|48
1629712800000|2021-08-23 10:00:00|16756.5|16750.5|16754|16748|16760|16754|16752.5|16746.5|159
1629713100000|2021-08-23 10:05:00|16753.5|16747.5|16748|16742|16754|16748|16748|16742|105
1629713400000|2021-08-23 10:10:00|16749|16743|16743|16737|16750.5|16744.5|16742|16736|150
1629713700000|2021-08-23 10:15:00|16742.5|16736.5|16742|16736|16745|16739|16739.5|16733.5|144
1629714000000|2021-08-23 10:20:00|16742.5|16736.5|16749|16743|16749|16743|16741|16735|60
1629714300000|2021-08-23 10:25:00|16749.5|16743.5|16746.5|16740.5|16753.5|16747.5|16746.5|16740.5|84
1629714600000|2021-08-23 10:30:00|16747|16741|16752.5|16746.5|16752.5|16746.5|16746.5|16740.5|34
1629714900000|2021-08-23 10:35:00|16753|16747|16759|16753|16759.5|16753.5|16749|16743|108
1629715200000|2021-08-23 10:40:00|16758.5|16752.5|16756.5|16750.5|16759.5|16753.5|16753|16747|76
1629715500000|2021-08-23 10:45:00|16755.5|16749.5|16750|16744|16756|16750|16745|16739|74
1629715800000|2021-08-23 10:50:00|16750.5|16744.5|16749.5|16743.5|16753.5|16747.5|16749|16743|61
1629716100000|2021-08-23 10:55:00|16750|16744|16757.5|16751.5|16760|16754|16749|16743|143
1629716400000|2021-08-23 11:00:00|16757|16751|16755|16749|16761|16755|16753.5|16747.5|83
1629716700000|2021-08-23 11:05:00|16756|16750|16758.5|16752.5|16758.5|16752.5|16752.5|16746.5|52
1629717000000|2021-08-23 11:10:00|16759|16753|16757.5|16751.5|16759.5|16753.5|16755|16749|60
1629717300000|2021-08-23 11:15:00|16758|16752|16756|16750|16761|16755|16755|16749|112
1629717600000|2021-08-23 11:20:00|16755|16749|16751.5|16745.5|16755|16749|16749|16743|150
1629717900000|2021-08-23 11:25:00|16752|16746|16757|16751|16757.5|16751.5|16751.5|16745.5|32
1629718200000|2021-08-23 11:30:00|16757.5|16751.5|16759.5|16753.5|16760|16754|16757|16751|72
1629718500000|2021-08-23 11:35:00|16760|16754|16774.5|16768.5|16777|16771|16760|16754|538
1629718800000|2021-08-23 11:40:00|16774|16768|16773.5|16767.5|16775.5|16769.5|16773|16767|101
1629719100000|2021-08-23 11:45:00|16774|16768|16772|16766|16775|16769|16770|16764|148
1629719400000|2021-08-23 11:50:00|16772.5|16766.5|16772|16766|16774|16768|16770|16764|55
1629719700000|2021-08-23 11:55:00|16773|16767|16773.5|16767.5|16779|16773|16772.5|16766.5|153
1629720000000|2021-08-23 12:00:00|16774|16768|16766.5|16760.5|16774.5|16768.5|16764|16758|165
1629720300000|2021-08-23 12:05:00|16767|16761|16768.5|16762.5|16768.5|16762.5|16764|16758|126
1629720600000|2021-08-23 12:10:00|16768|16762|16766.5|16760.5|16769|16763|16766|16760|49
1629720900000|2021-08-23 12:15:00|16767|16761|16766|16760|16767|16761|16761|16755|149
1629721200000|2021-08-23 12:20:00|16766.5|16760.5|16762|16756|16767|16761|16762|16756|62
1629721500000|2021-08-23 12:25:00|16762.5|16756.5|16763|16757|16765|16759|16761|16755|78
1629721800000|2021-08-23 12:30:00|16763.5|16757.5|16767|16761|16769.5|16763.5|16763|16757|115
1629722100000|2021-08-23 12:35:00|16768|16762|16769.5|16763.5|16771|16765|16767.5|16761.5|67
1629722400000|2021-08-23 12:40:00|16769|16763|16767|16761|16769|16763|16764.5|16758.5|54
1629722700000|2021-08-23 12:45:00|16766|16760|16765|16759|16767|16761|16762|16756|61
1629723000000|2021-08-23 12:50:00|16766|16760|16769.5|16763.5|16770|16764|16765|16759|31
1629723300000|2021-08-23 12:55:00|16769|16763|16767|16761|16770.5|16764.5|16766|16760|41
1629723600000|2021-08-23 13:00:00|16766.5|16760.5|16752.5|16746.5|16767|16761|16752|16746|266
1629723900000|2021-08-23 13:05:00|16752|16746|16761|16755|16761|16755|16752|16746|99
1629724200000|2021-08-23 13:10:00|16761.5|16755.5|16760.5|16754.5|16762|16756|16755|16749|87
1629724500000|2021-08-23 13:15:00|16761|16755|16765|16759|16765.5|16759.5|16760|16754|66
1629724800000|2021-08-23 13:20:00|16764|16758|16762|16756|16764|16758|16761|16755|47
1629725100000|2021-08-23 13:25:00|16761|16755|16760|16754|16762|16756|16757|16751|79
1629725400000|2021-08-23 13:30:00|16759|16753|16773.5|16767.5|16783|16777|16752|16746|812
1629725700000|2021-08-23 13:35:00|16772.5|16766.5|16770|16764|16787|16781|16769|16763|641
1629726000000|2021-08-23 13:40:00|16770.5|16764.5|16770|16764|16778|16772|16765|16759|311
1629726300000|2021-08-23 13:45:00|16770.5|16764.5|16772|16766|16777.5|16771.5|16766|16760|213
1629726600000|2021-08-23 13:50:00|16772.5|16766.5|16777.5|16771.5|16779|16773|16772|16766|153
1629726900000|2021-08-23 13:55:00|16778|16772|16799|16793|16803.5|16797.5|16777.5|16771.5|2324
1629727200000|2021-08-23 14:00:00|16798.5|16792.5|16799.5|16793.5|16806|16800|16792|16786|638
1629727500000|2021-08-23 14:05:00|16800|16794|16794.5|16788.5|16801.5|16795.5|16794.5|16788.5|210
1629727800000|2021-08-23 14:10:00|16796|16790|16803|16797|16803|16797|16796|16790|273
1629728100000|2021-08-23 14:15:00|16804|16798|16803.5|16797.5|16809.5|16803.5|16802|16796|499
1629728400000|2021-08-23 14:20:00|16803|16797|16809|16803|16810|16804|16803|16797|231
1629728700000|2021-08-23 14:25:00|16810|16804|16801.5|16795.5|16811|16805|16801|16795|274
1629729000000|2021-08-23 14:30:00|16801|16795|16808.5|16802.5|16809|16803|16799|16793|225
1629729300000|2021-08-23 14:35:00|16808|16802|16809|16803|16811|16805|16807|16801|124
1629729600000|2021-08-23 14:40:00|16810|16804|16810|16804|16811|16805|16807|16801|118
1629729900000|2021-08-23 14:45:00|16810.5|16804.5|16814.5|16808.5|16816|16810|16810.5|16804.5|352
1629730200000|2021-08-23 14:50:00|16815|16809|16821|16815|16822|16816|16813|16807|332
1629730500000|2021-08-23 14:55:00|16819.5|16813.5|16822.5|16816.5|16825|16819|16819.5|16813.5|254
1629730800000|2021-08-23 15:00:00|16823|16817|16819.5|16813.5|16824.5|16818.5|16818|16812|200
1629731100000|2021-08-23 15:05:00|16819|16813|16822|16816|16823|16817|16818|16812|182
1629731400000|2021-08-23 15:10:00|16823|16817|16819|16813|16823|16817|16819|16813|109
1629731700000|2021-08-23 15:15:00|16819.5|16813.5|16819.5|16813.5|16821.5|16815.5|16819|16813|138
1629732000000|2021-08-23 15:20:00|16819|16813|16818.5|16812.5|16820|16814|16817|16811|96
1629732300000|2021-08-23 15:25:00|16819|16813|16820|16814|16822|16816|16815|16809|198
1629732600000|2021-08-23 15:30:00|16821.5|16815.5|16821.5|16815.5|16823|16817|16819.5|16813.5|85
1629732900000|2021-08-23 15:35:00|16822|16816|16832.5|16826.5|16834|16828|16821|16815|493
1629733200000|2021-08-23 15:40:00|16833|16827|16833.5|16827.5|16835|16829|16832|16826|167
1629733500000|2021-08-23 15:45:00|16834|16828|16832|16826|16838|16832|16831.5|16825.5|280
1629733800000|2021-08-23 15:50:00|16832.5|16826.5|16838|16832|16838|16832|16832|16826|111
1629734100000|2021-08-23 15:55:00|16838.5|16832.5|16845|16839|16847.5|16841.5|16838|16832|512
1629734400000|2021-08-23 16:00:00|16847|16841|16846|16840|16849.5|16843.5|16843|16837|453
1629734700000|2021-08-23 16:05:00|16845.5|16839.5|16844|16838|16847|16841|16840|16834|144
1629735000000|2021-08-23 16:10:00|16844.5|16838.5|16842|16836|16845|16839|16841|16835|48
1629735300000|2021-08-23 16:15:00|16840.5|16834.5|16840|16834|16841|16835|16837|16831|142
1629735600000|2021-08-23 16:20:00|16839|16833|16841|16835|16844|16838|16839|16833|84
1629735900000|2021-08-23 16:25:00|16840.5|16834.5|16844|16838|16844.5|16838.5|16840|16834|67
1629736200000|2021-08-23 16:30:00|16844.5|16838.5|16844|16838|16849|16843|16843.5|16837.5|114
1629736500000|2021-08-23 16:35:00|16843.5|16837.5|16840|16834|16844|16838|16839.5|16833.5|95
1629736800000|2021-08-23 16:40:00|16839.5|16833.5|16840|16834|16842|16836|16839|16833|56
1629737100000|2021-08-23 16:45:00|16839|16833|16830.5|16824.5|16840.5|16834.5|16829|16823|284
1629737400000|2021-08-23 16:50:00|16831|16825|16833.5|16827.5|16833.5|16827.5|16826|16820|159
1629737700000|2021-08-23 16:55:00|16834|16828|16841.5|16835.5|16841.5|16835.5|16831|16825|95
1629738000000|2021-08-23 17:00:00|16841|16835|16842|16836|16844|16838|16838.5|16832.5|92
1629738300000|2021-08-23 17:05:00|16841.5|16835.5|16844|16838|16844|16838|16839|16833|34
1629738600000|2021-08-23 17:10:00|16843.5|16837.5|16846|16840|16847|16841|16841.5|16835.5|102
1629738900000|2021-08-23 17:15:00|16845.5|16839.5|16841|16835|16846|16840|16840|16834|151
1629739200000|2021-08-23 17:20:00|16840.5|16834.5|16844|16838|16844|16838|16839|16833|79
1629739500000|2021-08-23 17:25:00|16843.5|16837.5|16840.5|16834.5|16844|16838|16839|16833|116
1629739800000|2021-08-23 17:30:00|16840|16834|16839.5|16833.5|16840|16834|16837|16831|67
1629740100000|2021-08-23 17:35:00|16840|16834|16833|16827|16840.5|16834.5|16831.5|16825.5|117
1629740400000|2021-08-23 17:40:00|16833.5|16827.5|16839.5|16833.5|16840|16834|16831|16825|62
1629740700000|2021-08-23 17:45:00|16840|16834|16839|16833|16840|16834|16838|16832|25
1629741000000|2021-08-23 17:50:00|16838.5|16832.5|16839.5|16833.5|16839.5|16833.5|16836.5|16830.5|13
1629741300000|2021-08-23 17:55:00|16839|16833|16839|16833|16842|16836|16839|16833|24
1629741600000|2021-08-23 18:00:00|16840|16834|16841|16835|16842|16836|16837.5|16831.5|31
1629741900000|2021-08-23 18:05:00|16841.5|16835.5|16851|16845|16855.5|16849.5|16841.5|16835.5|407
1629742200000|2021-08-23 18:10:00|16850|16844|16844.5|16838.5|16855.5|16849.5|16842.5|16836.5|126
1629742500000|2021-08-23 18:15:00|16845|16839|16847|16841|16847.5|16841.5|16840|16834|64
1629742800000|2021-08-23 18:20:00|16848|16842|16845|16839|16850|16844|16842|16836|74
1629743100000|2021-08-23 18:25:00|16844.5|16838.5|16844.5|16838.5|16846|16840|16843|16837|42
1629743400000|2021-08-23 18:30:00|16845|16839|16852.5|16846.5|16853.5|16847.5|16843.5|16837.5|66
1629743700000|2021-08-23 18:35:00|16853|16847|16858|16852|16859|16853|16852.5|16846.5|64
1629744000000|2021-08-23 18:40:00|16857.5|16851.5|16854|16848|16858.5|16852.5|16853|16847|41
1629744300000|2021-08-23 18:45:00|16855|16849|16857.5|16851.5|16859|16853|16855|16849|35
1629744600000|2021-08-23 18:50:00|16858|16852|16859|16853|16860|16854|16857.5|16851.5|49
1629744900000|2021-08-23 18:55:00|16860|16854|16857.5|16851.5|16861|16855|16857.5|16851.5|47
1629745200000|2021-08-23 19:00:00|16857|16851|16854|16848|16857|16851|16853|16847|47
1629745500000|2021-08-23 19:05:00|16856|16850|16854.5|16848.5|16857|16851|16854.5|16848.5|48
1629745800000|2021-08-23 19:10:00|16854|16848|16856|16850|16857|16851|16853|16847|16
1629746100000|2021-08-23 19:15:00|16855.5|16849.5|16855.5|16849.5|16857|16851|16855|16849|35
1629746400000|2021-08-23 19:20:00|16855|16849|16858.5|16852.5|16859|16853|16848.5|16842.5|108
1629746700000|2021-08-23 19:25:00|16859|16853|16862|16856|16862.5|16856.5|16858|16852|57
1629747000000|2021-08-23 19:30:00|16862.5|16856.5|16861.5|16855.5|16863|16857|16858|16852|49
1629747300000|2021-08-23 19:35:00|16862|16856|16853|16847|16862|16856|16853|16847|53
1629747600000|2021-08-23 19:40:00|16852|16846|16847|16841|16852|16846|16846.5|16840.5|55
1629747900000|2021-08-23 19:45:00|16846|16840|16841|16835|16846|16840|16838.5|16832.5|170
1629748200000|2021-08-23 19:50:00|16841.5|16835.5|16843.5|16837.5|16845.5|16839.5|16836|16830|168
1629748500000|2021-08-23 19:55:00|16843|16837|16820.5|16814.5|16843|16837|16818.5|16812.5|505
1629748800000|2021-08-23 20:00:00|16820|16814|16813.5|16807.5|16823|16817|16805.5|16799.5|585
1629749100000|2021-08-23 20:05:00|16814|16808|16819.5|16813.5|16820.5|16814.5|16813|16807|107
1629749400000|2021-08-23 20:10:00|16818.5|16812.5|16817|16811|16820.5|16814.5|16814.5|16808.5|87
1629749700000|2021-08-23 20:15:00|16816.5|16810.5|16819.5|16813.5|16819.5|16813.5|16812|16806|151
1629750000000|2021-08-23 20:20:00|16819|16813|16810.5|16804.5|16820|16814|16806.5|16800.5|296
1629750300000|2021-08-23 20:25:00|16811.5|16805.5|16809.5|16803.5|16812.5|16806.5|16807|16801|35
1629750600000|2021-08-23 20:30:00|16809|16803|16809|16803|16810|16804|16804.5|16798.5|155
1629750900000|2021-08-23 20:35:00|16808.5|16802.5|16811|16805|16813.5|16807.5|16806|16800|88
1629751200000|2021-08-23 20:40:00|16809.5|16803.5|16807.5|16801.5|16810|16804|16807|16801|119
1629751500000|2021-08-23 20:45:00|16808|16802|16817.5|16811.5|16818|16812|16807|16801|121
1629751800000|2021-08-23 20:50:00|16818|16812|16811.5|16805.5|16818|16812|16808.5|16802.5|118
1629752100000|2021-08-23 20:55:00|16812|16806|16823.5|16817.5|16824|16818|16812|16806|168
1629752400000|2021-08-23 21:00:00|16826.9|16812.9|16825.9|16811.9|16826.9|16812.9|16825.9|16811.9|0
1629752700000|2021-08-23 21:05:00|16826|16812|16828.7|16814.7|16829.1|16815.1|16825.8|16811.8|0
1629753000000|2021-08-23 21:10:00|16828.8|16814.8|16828.5|16814.5|16829.1|16815.1|16828|16814|0
1629753300000|2021-08-23 21:15:00|16828.6|16814.6|16828.5|16814.5|16828.6|16814.6|16828.3|16814.3|0
1629753600000|2021-08-23 21:20:00|16829|16815|16829.1|16815.1|16829.1|16815.1|16829|16815|0
1629753900000|2021-08-23 21:25:00|16829|16815|16828.8|16814.8|16829.4|16815.4|16828.8|16814.8|0
1629754200000|2021-08-23 21:30:00|16834.8|16820.8|16834.8|16820.8|16834.8|16820.8|16834.7|16820.7|0
1629754500000|2021-08-23 21:35:00|16834.7|16820.7|16834.8|16820.8|16834.8|16820.8|16834.7|16820.7|0
1629754800000|2021-08-23 21:40:00|16834.7|16820.7|16834.8|16820.8|16834.8|16820.8|16834.7|16820.7|0
1629755100000|2021-08-23 21:45:00|16835|16821|16834.8|16820.8|16835|16821|16834.7|16820.7|0
1629755400000|2021-08-23 21:50:00|16836.5|16822.5|16835.6|16821.6|16836.5|16822.5|16835.1|16821.1|0
1629755700000|2021-08-23 21:55:00|16835.4|16821.4|16835.5|16821.5|16835.8|16821.8|16835.3|16821.3|0
1629756000000|2021-08-23 22:00:00|16834.5|16820.5|16832.2|16818.2|16835.8|16821.8|16832.2|16818.2|0
1629756300000|2021-08-23 22:05:00|16832.8|16818.8|16832.8|16818.8|16833.5|16819.5|16832.2|16818.2|0
1629756600000|2021-08-23 22:10:00|16833.5|16819.5|16836.1|16822.1|16837.4|16823.4|16833.5|16819.5|0
1629756900000|2021-08-23 22:15:00|16836.4|16822.4|16840.7|16826.7|16841.3|16827.3|16836.4|16822.4|0
1629757200000|2021-08-23 22:20:00|16840|16826|16839.4|16825.4|16840.7|16826.7|16838.7|16824.7|0
1629757500000|2021-08-23 22:25:00|16840|16826|16839.4|16825.4|16840|16826|16839.4|16825.4|0
1629757800000|2021-08-23 22:30:00|16840|16826|16839.5|16825.5|16840|16826|16839.2|16825.2|0
1629758100000|2021-08-23 22:35:00|16839.8|16825.8|16839.2|16825.2|16839.8|16825.8|16839.2|16825.2|0
1629758400000|2021-08-23 22:40:00|16839.5|16825.5|16839.2|16825.2|16839.8|16825.8|16839.2|16825.2|0
1629758700000|2021-08-23 22:45:00|16839.8|16825.8|16837.9|16823.9|16839.8|16825.8|16837.2|16823.2|0
1629759000000|2021-08-23 22:50:00|16838.7|16824.7|16839.4|16825.4|16839.4|16825.4|16838.7|16824.7|0
1629759300000|2021-08-23 22:55:00|16838.7|16824.7|16838.2|16824.2|16839.4|16825.4|16837.4|16823.4|0
1629759600000|2021-08-23 23:00:00|16837.9|16823.9|16840.4|16826.4|16840.4|16826.4|16837.9|16823.9|0
1629759900000|2021-08-23 23:05:00|16840.7|16826.7|16839.5|16825.5|16840.7|16826.7|16838.8|16824.8|0
1629760200000|2021-08-23 23:10:00|16839.8|16825.8|16840.8|16826.8|16840.8|16826.8|16839.5|16825.5|0
1629760500000|2021-08-23 23:15:00|16840.5|16826.5|16840.1|16826.1|16840.8|16826.8|16840.1|16826.1|0
1629760800000|2021-08-23 23:20:00|16839.8|16825.8|16839.5|16825.5|16840.1|16826.1|16839.1|16825.1|0
1629761100000|2021-08-23 23:25:00|16839.8|16825.8|16840.1|16826.1|16840.1|16826.1|16839.5|16825.5|0
1629761400000|2021-08-23 23:30:00|16839.5|16825.5|16839.5|16825.5|16840.1|16826.1|16839.5|16825.5|0
1629761700000|2021-08-23 23:35:00|16839.8|16825.8|16838.8|16824.8|16840.1|16826.1|16838.8|16824.8|0
1629762000000|2021-08-23 23:40:00|16839.5|16825.5|16839.5|16825.5|16840.1|16826.1|16838.8|16824.8|0
1629762300000|2021-08-23 23:45:00|16839.8|16825.8|16839.5|16825.5|16840.1|16826.1|16838.8|16824.8|0
1629762600000|2021-08-23 23:50:00|16840.1|16826.1|16839.5|16825.5|16840.1|16826.1|16839.5|16825.5|0
1629762900000|2021-08-23 23:55:00|16839.8|16825.8|16841.5|16827.5|16841.5|16827.5|16839.5|16825.5|0
1629763200000|2021-08-24 00:00:00|16842.2|16828.2|16839.6|16825.6|16842.2|16828.2|16838.6|16824.6|0
1629763500000|2021-08-24 00:05:00|16840.2|16826.2|16838.9|16824.9|16842.2|16828.2|16838.9|16824.9|0
1629763800000|2021-08-24 00:10:00|16839.3|16825.3|16838.8|16824.8|16840.2|16826.2|16837.4|16823.4|0
1629764100000|2021-08-24 00:15:00|16839.2|16825.2|16840.4|16826.4|16842.2|16828.2|16839.2|16825.2|0
1629764400000|2021-08-24 00:20:00|16840.2|16826.2|16838.4|16824.4|16841.4|16827.4|16838.1|16824.1|0
1629764700000|2021-08-24 00:25:00|16838.9|16824.9|16837.4|16823.4|16840.7|16826.7|16836.2|16822.2|0
1629765000000|2021-08-24 00:30:00|16837.9|16823.9|16842.4|16828.4|16842.7|16828.7|16837.4|16823.4|0
1629765300000|2021-08-24 00:35:00|16841.9|16827.9|16845.1|16831.1|16846.1|16832.1|16841.9|16827.9|0
1629765600000|2021-08-24 00:40:00|16845.6|16831.6|16849.1|16835.1|16850.4|16836.4|16845.6|16831.6|0
1629765900000|2021-08-24 00:45:00|16886.5|16882.5|16869|16865|16898|16894|16867|16863|4936
1629766200000|2021-08-24 00:50:00|16867.5|16863.5|16891.5|16887.5|16906.5|16902.5|16865|16861|2314
1629766500000|2021-08-24 00:55:00|16892.5|16888.5|16882.5|16878.5|16899.5|16895.5|16875.5|16871.5|1346
1629766800000|2021-08-24 01:00:00|16880.5|16876.5|16872.5|16868.5|16894|16890|16867.5|16863.5|4345
1629767100000|2021-08-24 01:05:00|16871.5|16867.5|16863.5|16859.5|16879|16875|16836|16832|4735
1629767400000|2021-08-24 01:10:00|16865|16861|16840|16836|16867|16863|16838.5|16834.5|1947
1629767700000|2021-08-24 01:15:00|16838|16834|16816|16812|16849.5|16845.5|16816|16812|2849
1629768000000|2021-08-24 01:20:00|16815.5|16811.5|16829.5|16825.5|16842|16838|16812|16808|2625
1629768300000|2021-08-24 01:25:00|16829|16825|16834.5|16830.5|16848|16844|16826|16822|2045
1629768600000|2021-08-24 01:30:00|16837|16833|16834.5|16830.5|16846|16842|16815.5|16811.5|2380
1629768900000|2021-08-24 01:35:00|16833|16829|16830.5|16826.5|16860|16856|16829|16825|2357
1629769200000|2021-08-24 01:40:00|16831|16827|16839.5|16835.5|16853|16849|16818.5|16814.5|1883
1629769500000|2021-08-24 01:45:00|16849|16845|16821.5|16817.5|16852.5|16848.5|16814.5|16810.5|2503
1629769800000|2021-08-24 01:50:00|16822.5|16818.5|16824.5|16820.5|16833|16829|16797.5|16793.5|3373
1629770100000|2021-08-24 01:55:00|16823.5|16819.5|16828|16824|16829.5|16825.5|16818.5|16814.5|920
1629770400000|2021-08-24 02:00:00|16828.5|16824.5|16826.7|16822.7|16847|16843|16816.2|16812.2|1822
1629770700000|2021-08-24 02:05:00|16827.2|16823.2|16814.2|16810.2|16831.7|16827.7|16806.2|16802.2|1405
1629771000000|2021-08-24 02:10:00|16814.7|16810.7|16810.2|16806.2|16817.2|16813.2|16799.2|16795.2|1429
1629771300000|2021-08-24 02:15:00|16810.7|16806.7|16815.2|16811.2|16825.2|16821.2|16805.2|16801.2|1324
1629771600000|2021-08-24 02:20:00|16816.7|16812.7|16796.2|16792.2|16819.2|16815.2|16793.2|16789.2|1541
1629771900000|2021-08-24 02:25:00|16795.7|16791.7|16809.2|16805.2|16809.2|16805.2|16793.7|16789.7|975
1629772200000|2021-08-24 02:30:00|16809.7|16805.7|16789.2|16785.2|16810.2|16806.2|16788.2|16784.2|1278
1629772500000|2021-08-24 02:35:00|16790.2|16786.2|16800.2|16796.2|16802.2|16798.2|16785.2|16781.2|1441
1629772800000|2021-08-24 02:40:00|16801.2|16797.2|16822.2|16818.2|16823.7|16819.7|16799.7|16795.7|1348
1629773100000|2021-08-24 02:45:00|16823.2|16819.2|16830.7|16826.7|16835.7|16831.7|16823.2|16819.2|1481
1629773400000|2021-08-24 02:50:00|16831.7|16827.7|16844.2|16840.2|16844.2|16840.2|16820.7|16816.7|1299
1629773700000|2021-08-24 02:55:00|16845.2|16841.2|16837.2|16833.2|16848.2|16844.2|16836.2|16832.2|1322
1629774000000|2021-08-24 03:00:00|16836.7|16832.7|16830.7|16826.7|16843.7|16839.7|16830.2|16826.2|819
1629774300000|2021-08-24 03:05:00|16832.2|16828.2|16822.2|16818.2|16834.7|16830.7|16821.2|16817.2|752
1629774600000|2021-08-24 03:10:00|16821.7|16817.7|16829.2|16825.2|16829.2|16825.2|16810.7|16806.7|1237
1629774900000|2021-08-24 03:15:00|16830.2|16826.2|16820.7|16816.7|16836.7|16832.7|16813.2|16809.2|889
1629775200000|2021-08-24 03:20:00|16821.7|16817.7|16837.7|16833.7|16845.2|16841.2|16821.7|16817.7|1054
1629775500000|2021-08-24 03:25:00|16838.2|16834.2|16836.7|16832.7|16838.2|16834.2|16826.2|16822.2|437
1629775800000|2021-08-24 03:30:00|16834.7|16830.7|16832.2|16828.2|16845.2|16841.2|16829.2|16825.2|595
1629776100000|2021-08-24 03:35:00|16831.7|16827.7|16820.2|16816.2|16832.7|16828.7|16815.7|16811.7|795
1629776400000|2021-08-24 03:40:00|16819.7|16815.7|16797.7|16793.7|16819.7|16815.7|16790.7|16786.7|1820
1629776700000|2021-08-24 03:45:00|16797.2|16793.2|16791.2|16787.2|16807.2|16803.2|16788.7|16784.7|1291
1629777000000|2021-08-24 03:50:00|16790.7|16786.7|16795.7|16791.7|16799.2|16795.2|16782.2|16778.2|1468
1629777300000|2021-08-24 03:55:00|16794.7|16790.7|16805.2|16801.2|16807.2|16803.2|16792.2|16788.2|891
1629777600000|2021-08-24 04:00:00|16804.2|16800.2|16802.2|16798.2|16807.2|16803.2|16797.7|16793.7|600
1629777900000|2021-08-24 04:05:00|16802.7|16798.7|16806.2|16802.2|16806.2|16802.2|16796.2|16792.2|348
1629778200000|2021-08-24 04:10:00|16805.7|16801.7|16800.7|16796.7|16812.7|16808.7|16789.2|16785.2|918
1629778500000|2021-08-24 04:15:00|16801.2|16797.2|16818.2|16814.2|16820.2|16816.2|16800.7|16796.7|963
1629778800000|2021-08-24 04:20:00|16817.7|16813.7|16838.2|16834.2|16840.7|16836.7|16817.7|16813.7|1204
1629779100000|2021-08-24 04:25:00|16839.2|16835.2|16841.2|16837.2|16843.7|16839.7|16832.2|16828.2|1070
1629779400000|2021-08-24 04:30:00|16840.2|16836.2|16832.7|16828.7|16842.7|16838.7|16829.7|16825.7|857
1629779700000|2021-08-24 04:35:00|16832.2|16828.2|16830.2|16826.2|16840.2|16836.2|16828.7|16824.7|675
1629780000000|2021-08-24 04:40:00|16830.7|16826.7|16834.2|16830.2|16837.7|16833.7|16819.2|16815.2|787
1629780300000|2021-08-24 04:45:00|16834.7|16830.7|16832.7|16828.7|16843.2|16839.2|16826.7|16822.7|607
1629780600000|2021-08-24 04:50:00|16832.2|16828.2|16851.2|16847.2|16858.7|16854.7|16831.2|16827.2|1751
1629780900000|2021-08-24 04:55:00|16852.7|16848.7|16853.7|16849.7|16857.7|16853.7|16846.2|16842.2|734
1629781200000|2021-08-24 05:00:00|16854.7|16850.7|16840.2|16836.2|16856.7|16852.7|16839.2|16835.2|1029
1629781500000|2021-08-24 05:05:00|16840.7|16836.7|16841.2|16837.2|16844.2|16840.2|16836.7|16832.7|609
1629781800000|2021-08-24 05:10:00|16840.7|16836.7|16837.2|16833.2|16842.2|16838.2|16830.2|16826.2|735
1629782100000|2021-08-24 05:15:00|16836.7|16832.7|16825.2|16821.2|16836.7|16832.7|16820.2|16816.2|1057
1629782400000|2021-08-24 05:20:00|16826.2|16822.2|16824.7|16820.7|16833.2|16829.2|16822.7|16818.7|1215
1629782700000|2021-08-24 05:25:00|16824.2|16820.2|16832.2|16828.2|16843.2|16839.2|16821.7|16817.7|1985
1629783000000|2021-08-24 05:30:00|16819.2|16815.2|16814.7|16810.7|16820.2|16816.2|16808.7|16804.7|1399
1629783300000|2021-08-24 05:35:00|16815.2|16811.2|16829.2|16825.2|16829.2|16825.2|16814.7|16810.7|920
1629783600000|2021-08-24 05:40:00|16828.7|16824.7|16835.2|16831.2|16836.2|16832.2|16826.7|16822.7|1698
1629783900000|2021-08-24 05:45:00|16839.2|16825.2|16840.2|16826.2|16842.5|16828.5|16839.2|16825.2|3
1629784200000|2021-08-24 05:50:00|16841.2|16827.2|16837.7|16823.7|16841.5|16827.5|16835.2|16821.2|0
1629784500000|2021-08-24 05:55:00|16838.2|16824.2|16839.9|16825.9|16839.9|16825.9|16834.9|16820.9|0
1629784800000|2021-08-24 06:00:00|16840.9|16826.9|16832.4|16818.4|16845.2|16831.2|16831.4|16817.4|0
1629785100000|2021-08-24 06:05:00|16832.9|16818.9|16835.7|16821.7|16837.7|16823.7|16832.4|16818.4|0
1629785400000|2021-08-24 06:10:00|16836.7|16822.7|16832.4|16818.4|16836.7|16822.7|16831.4|16817.4|0
1629785700000|2021-08-24 06:15:00|16833.4|16819.4|16847|16833|16847|16833|16827|16813|0
1629786000000|2021-08-24 06:20:00|16844.9|16830.9|16844.7|16830.7|16845.4|16831.4|16842.7|16828.7|0
1629786300000|2021-08-24 06:25:00|16842.7|16828.7|16843.2|16829.2|16844|16830|16842.3|16828.3|0
1629786600000|2021-08-24 06:30:00|16843.1|16829.1|16851.9|16837.9|16851.9|16837.9|16840.8|16826.8|0
1629786900000|2021-08-24 06:35:00|16851.8|16837.8|16863.3|16849.3|16870.8|16856.8|16851.8|16837.8|0
1629787200000|2021-08-24 06:40:00|16863.5|16849.5|16862.2|16848.2|16863.9|16849.9|16858.8|16844.8|0
1629787500000|2021-08-24 06:45:00|16860.2|16846.2|16863.1|16849.1|16863.1|16849.1|16855.8|16841.8|0
1629787800000|2021-08-24 06:50:00|16863.2|16849.2|16867.9|16853.9|16868.2|16854.2|16863.1|16849.1|0
1629788100000|2021-08-24 06:55:00|16867.8|16853.8|16865.6|16851.6|16868.1|16854.1|16863.4|16849.4|0
1629788400000|2021-08-24 07:00:00|16856.7|16850.7|16851.2|16845.2|16862.7|16856.7|16841.7|16835.7|844
1629788700000|2021-08-24 07:05:00|16850.7|16844.7|16848.7|16842.7|16855.7|16849.7|16845.2|16839.2|322
1629789000000|2021-08-24 07:10:00|16849.2|16843.2|16854.2|16848.2|16860.2|16854.2|16848.7|16842.7|320
1629789300000|2021-08-24 07:15:00|16853.7|16847.7|16851.7|16845.7|16855.7|16849.7|16848.7|16842.7|341
1629789600000|2021-08-24 07:20:00|16852.2|16846.2|16851.2|16845.2|16860.2|16854.2|16851.2|16845.2|190
1629789900000|2021-08-24 07:25:00|16849.7|16843.7|16853.2|16847.2|16856.7|16850.7|16848.2|16842.2|172
1629790200000|2021-08-24 07:30:00|16853.7|16847.7|16853.2|16847.2|16858.7|16852.7|16853.2|16847.2|105
1629790500000|2021-08-24 07:35:00|16852.2|16846.2|16855.2|16849.2|16855.2|16849.2|16849.2|16843.2|120
1629790800000|2021-08-24 07:40:00|16855.7|16849.7|16853.7|16847.7|16857.2|16851.2|16852.7|16846.7|114
1629791100000|2021-08-24 07:45:00|16853.2|16847.2|16856.2|16850.2|16856.7|16850.7|16851.2|16845.2|61
1629791400000|2021-08-24 07:50:00|16855.7|16849.7|16851.2|16845.2|16856.2|16850.2|16850.7|16844.7|60
1629791700000|2021-08-24 07:55:00|16852.2|16846.2|16848.2|16842.2|16852.2|16846.2|16846.2|16840.2|153
1629792000000|2021-08-24 08:00:00|16847.2|16841.2|16850.2|16844.2|16850.7|16844.7|16843.2|16837.2|241
1629792300000|2021-08-24 08:05:00|16849.7|16843.7|16850.2|16844.2|16855.2|16849.2|16849.2|16843.2|180
1629792600000|2021-08-24 08:10:00|16850.7|16844.7|16844.2|16838.2|16851.7|16845.7|16844.2|16838.2|117
1629792900000|2021-08-24 08:15:00|16843.2|16837.2|16837.2|16831.2|16845.2|16839.2|16836.2|16830.2|414
1629793200000|2021-08-24 08:20:00|16836.7|16830.7|16839.2|16833.2|16840.7|16834.7|16835.2|16829.2|103
1629793500000|2021-08-24 08:25:00|16839.7|16833.7|16840.7|16834.7|16842.2|16836.2|16835.7|16829.7|97
1629793800000|2021-08-24 08:30:00|16840.2|16834.2|16835.7|16829.7|16840.7|16834.7|16835.2|16829.2|69
1629794100000|2021-08-24 08:35:00|16836.2|16830.2|16831.2|16825.2|16839.7|16833.7|16828.7|16822.7|243
1629794400000|2021-08-24 08:40:00|16832.2|16826.2|16834.7|16828.7|16837.2|16831.2|16832.2|16826.2|75
1629794700000|2021-08-24 08:45:00|16835.2|16829.2|16833.2|16827.2|16836.2|16830.2|16831.2|16825.2|79
1629795000000|2021-08-24 08:50:00|16833.7|16827.7|16836.7|16830.7|16838.2|16832.2|16832.2|16826.2|61
1629795300000|2021-08-24 08:55:00|16837.2|16831.2|16836.2|16830.2|16838.2|16832.2|16835.7|16829.7|32
1629795600000|2021-08-24 09:00:00|16835.7|16829.7|16835.2|16829.2|16837.2|16831.2|16833.2|16827.2|83
1629795900000|2021-08-24 09:05:00|16835.7|16829.7|16835.7|16829.7|16838.2|16832.2|16833.2|16827.2|85
1629796200000|2021-08-24 09:10:00|16836.2|16830.2|16839.7|16833.7|16840.2|16834.2|16834.2|16828.2|104
1629796500000|2021-08-24 09:15:00|16840.2|16834.2|16843.2|16837.2|16844.2|16838.2|16839.2|16833.2|128
1629796800000|2021-08-24 09:20:00|16844.2|16838.2|16839.7|16833.7|16844.2|16838.2|16839.2|16833.2|75
1629797100000|2021-08-24 09:25:00|16840.2|16834.2|16835.7|16829.7|16842.2|16836.2|16835.7|16829.7|79
1629797400000|2021-08-24 09:30:00|16835.2|16829.2|16837.7|16831.7|16837.7|16831.7|16833.2|16827.2|97
1629797700000|2021-08-24 09:35:00|16836.7|16830.7|16826.7|16820.7|16836.7|16830.7|16825.7|16819.7|260
1629798000000|2021-08-24 09:40:00|16826.2|16820.2|16824.2|16818.2|16826.7|16820.7|16820.2|16814.2|275
1629798300000|2021-08-24 09:45:00|16823.7|16817.7|16824.2|16818.2|16828.2|16822.2|16823.7|16817.7|108
1629798600000|2021-08-24 09:50:00|16825.7|16819.7|16826.7|16820.7|16828.2|16822.2|16824.7|16818.7|50
1629798900000|2021-08-24 09:55:00|16827.2|16821.2|16821.2|16815.2|16828.2|16822.2|16819.2|16813.2|158
1629799200000|2021-08-24 10:00:00|16820.7|16814.7|16825.2|16819.2|16825.2|16819.2|16819.7|16813.7|67
1629799500000|2021-08-24 10:05:00|16824.7|16818.7|16827.7|16821.7|16828.2|16822.2|16824.2|16818.2|71
1629799800000|2021-08-24 10:10:00|16828.2|16822.2|16827.7|16821.7|16830.7|16824.7|16823.7|16817.7|81
1629800100000|2021-08-24 10:15:00|16827.2|16821.2|16825.2|16819.2|16827.7|16821.7|16823.7|16817.7|55
1629800400000|2021-08-24 10:20:00|16824.7|16818.7|16825.2|16819.2|16828.7|16822.7|16824.7|16818.7|35
1629800700000|2021-08-24 10:25:00|16824.7|16818.7|16830.2|16824.2|16833.7|16827.7|16824.7|16818.7|79
1629801000000|2021-08-24 10:30:00|16830.7|16824.7|16831.2|16825.2|16831.7|16825.7|16829.7|16823.7|41
1629801300000|2021-08-24 10:35:00|16831.7|16825.7|16829.7|16823.7|16832.7|16826.7|16829.2|16823.2|48
1629801600000|2021-08-24 10:40:00|16830.2|16824.2|16832.7|16826.7|16834.2|16828.2|16830.2|16824.2|59
1629801900000|2021-08-24 10:45:00|16833.2|16827.2|16833.7|16827.7|16836.2|16830.2|16833.2|16827.2|105
1629802200000|2021-08-24 10:50:00|16834.2|16828.2|16830.7|16824.7|16836.2|16830.2|16830.7|16824.7|69
1629802500000|2021-08-24 10:55:00|16830.2|16824.2|16831.7|16825.7|16832.2|16826.2|16828.2|16822.2|94
1629802800000|2021-08-24 11:00:00|16831.2|16825.2|16825.2|16819.2|16831.7|16825.7|16825.2|16819.2|91
1629803100000|2021-08-24 11:05:00|16826.2|16820.2|16823.2|16817.2|16828.7|16822.7|16823.2|16817.2|48
1629803400000|2021-08-24 11:10:00|16823.7|16817.7|16824.7|16818.7|16827.2|16821.2|16823.7|16817.7|44
1629803700000|2021-08-24 11:15:00|16825.2|16819.2|16829.2|16823.2|16830.7|16824.7|16824.7|16818.7|22
1629804000000|2021-08-24 11:20:00|16829.7|16823.7|16824.7|16818.7|16829.7|16823.7|16824.2|16818.2|42
1629804300000|2021-08-24 11:25:00|16825.2|16819.2|16826.7|16820.7|16827.2|16821.2|16824.2|16818.2|32
1629804600000|2021-08-24 11:30:00|16827.2|16821.2|16820.2|16814.2|16828.7|16822.7|16820.2|16814.2|78
1629804900000|2021-08-24 11:35:00|16819.7|16813.7|16816.7|16810.7|16822.2|16816.2|16813.7|16807.7|218
1629805200000|2021-08-24 11:40:00|16816.2|16810.2|16821.2|16815.2|16822.2|16816.2|16815.7|16809.7|65
1629805500000|2021-08-24 11:45:00|16821.7|16815.7|16819.2|16813.2|16822.2|16816.2|16817.2|16811.2|70
1629805800000|2021-08-24 11:50:00|16818.7|16812.7|16816.7|16810.7|16819.7|16813.7|16815.2|16809.2|60
1629806100000|2021-08-24 11:55:00|16817.2|16811.2|16818.2|16812.2|16821.2|16815.2|16816.2|16810.2|56
1629806400000|2021-08-24 12:00:00|16818.7|16812.7|16816.2|16810.2|16822.2|16816.2|16815.2|16809.2|78
1629806700000|2021-08-24 12:05:00|16815.7|16809.7|16820.2|16814.2|16821.2|16815.2|16815.7|16809.7|36
1629807000000|2021-08-24 12:10:00|16819.2|16813.2|16823.2|16817.2|16823.2|16817.2|16819.2|16813.2|69
1629807300000|2021-08-24 12:15:00|16822.7|16816.7|16821.7|16815.7|16826.2|16820.2|16820.7|16814.7|83
1629807600000|2021-08-24 12:20:00|16821.2|16815.2|16808.7|16802.7|16822.2|16816.2|16806.2|16800.2|342
1629807900000|2021-08-24 12:25:00|16809.2|16803.2|16810.7|16804.7|16813.2|16807.2|16808.7|16802.7|148
1629808200000|2021-08-24 12:30:00|16809.7|16803.7|16804.7|16798.7|16810.2|16804.2|16803.2|16797.2|225
1629808500000|2021-08-24 12:35:00|16801.7|16795.7|16792.2|16786.2|16801.7|16795.7|16790.2|16784.2|580
1629808800000|2021-08-24 12:40:00|16791.7|16785.7|16793.2|16787.2|16797.2|16791.2|16790.7|16784.7|235
1629809100000|2021-08-24 12:45:00|16792.2|16786.2|16791.2|16785.2|16798.7|16792.7|16791.2|16785.2|157
1629809400000|2021-08-24 12:50:00|16790.2|16784.2|16797.2|16791.2|16800.2|16794.2|16789.2|16783.2|193
1629809700000|2021-08-24 12:55:00|16796.2|16790.2|16799.2|16793.2|16801.2|16795.2|16796.2|16790.2|126
1629810000000|2021-08-24 13:00:00|16799.7|16793.7|16804.7|16798.7|16804.7|16798.7|16798.2|16792.2|146
1629810300000|2021-08-24 13:05:00|16805.2|16799.2|16807.2|16801.2|16810.2|16804.2|16805.2|16799.2|221
1629810600000|2021-08-24 13:10:00|16806.2|16800.2|16812.7|16806.7|16813.7|16807.7|16805.2|16799.2|184
1629810900000|2021-08-24 13:15:00|16812.2|16806.2|16815.2|16809.2|16816.2|16810.2|16811.2|16805.2|205
1629811200000|2021-08-24 13:20:00|16814.7|16808.7|16812.2|16806.2|16815.2|16809.2|16809.2|16803.2|105
1629811500000|2021-08-24 13:25:00|16812.7|16806.7|16819.7|16813.7|16823.2|16817.2|16812.7|16806.7|311
1629811800000|2021-08-24 13:30:00|16819.2|16813.2|16824.2|16818.2|16832.2|16826.2|16814.7|16808.7|713
1629812100000|2021-08-24 13:35:00|16823.2|16817.2|16843.7|16837.7|16846.2|16840.2|16820.2|16814.2|869
1629812400000|2021-08-24 13:40:00|16844.2|16838.2|16846.7|16840.7|16848.7|16842.7|16838.7|16832.7|659
1629812700000|2021-08-24 13:45:00|16847.2|16841.2|16848.2|16842.2|16850.2|16844.2|16841.2|16835.2|405
1629813000000|2021-08-24 13:50:00|16848.7|16842.7|16846.7|16840.7|16857.7|16851.7|16845.2|16839.2|813
1629813300000|2021-08-24 13:55:00|16847.2|16841.2|16845.7|16839.7|16853.2|16847.2|16845.2|16839.2|234
1629813600000|2021-08-24 14:00:00|16846.2|16840.2|16848.2|16842.2|16853.2|16847.2|16836.7|16830.7|707
1629813900000|2021-08-24 14:05:00|16847.2|16841.2|16841.7|16835.7|16847.2|16841.2|16838.2|16832.2|430
1629814200000|2021-08-24 14:10:00|16842.2|16836.2|16839.7|16833.7|16843.2|16837.2|16837.2|16831.2|207
1629814500000|2021-08-24 14:15:00|16840.2|16834.2|16848.7|16842.7|16849.2|16843.2|16839.7|16833.7|174
1629814800000|2021-08-24 14:20:00|16849.2|16843.2|16847.2|16841.2|16851.2|16845.2|16847.2|16841.2|179
1629815100000|2021-08-24 14:25:00|16848.2|16842.2|16850.2|16844.2|16852.2|16846.2|16847.2|16841.2|187
1629815400000|2021-08-24 14:30:00|16849.7|16843.7|16856.7|16850.7|16857.2|16851.2|16849.7|16843.7|277
1629815700000|2021-08-24 14:35:00|16857.2|16851.2|16870.7|16864.7|16871.2|16865.2|16856.2|16850.2|851
1629816000000|2021-08-24 14:40:00|16870.2|16864.2|16865.2|16859.2|16872.2|16866.2|16865.2|16859.2|304
1629816300000|2021-08-24 14:45:00|16866.2|16860.2|16868.2|16862.2|16868.2|16862.2|16861.2|16855.2|310
1629816600000|2021-08-24 14:50:00|16868.7|16862.7|16865.2|16859.2|16869.2|16863.2|16862.2|16856.2|195
1629816900000|2021-08-24 14:55:00|16865.7|16859.7|16866.7|16860.7|16868.7|16862.7|16863.2|16857.2|132
1629817200000|2021-08-24 15:00:00|16867.2|16861.2|16861.2|16855.2|16870.2|16864.2|16861.2|16855.2|245
1629817500000|2021-08-24 15:05:00|16862.7|16856.7|16869.2|16863.2|16871.2|16865.2|16861.7|16855.7|167
1629817800000|2021-08-24 15:10:00|16869.7|16863.7|16868.2|16862.2|16869.7|16863.7|16864.7|16858.7|63
1629818100000|2021-08-24 15:15:00|16869.2|16863.2|16873.2|16867.2|16875.2|16869.2|16864.2|16858.2|362
1629818400000|2021-08-24 15:20:00|16873.7|16867.7|16870.7|16864.7|16876.2|16870.2|16870.2|16864.2|275
1629818700000|2021-08-24 15:25:00|16870.2|16864.2|16856.7|16850.7|16872.2|16866.2|16856.7|16850.7|356
1629819000000|2021-08-24 15:30:00|16855.2|16849.2|16846.7|16840.7|16856.7|16850.7|16845.7|16839.7|574
1629819300000|2021-08-24 15:35:00|16847.7|16841.7|16849.7|16843.7|16853.2|16847.2|16847.2|16841.2|197
1629819600000|2021-08-24 15:40:00|16849.2|16843.2|16850.2|16844.2|16850.7|16844.7|16846.2|16840.2|130
1629819900000|2021-08-24 15:45:00|16850.7|16844.7|16852.2|16846.2|16854.2|16848.2|16849.2|16843.2|129
1629820200000|2021-08-24 15:50:00|16852.7|16846.7|16855.2|16849.2|16857.2|16851.2|16852.7|16846.7|98
1629820500000|2021-08-24 15:55:00|16854.2|16848.2|16857.7|16851.7|16857.7|16851.7|16854.2|16848.2|104
1629820800000|2021-08-24 16:00:00|16856.7|16850.7|16848.7|16842.7|16857.7|16851.7|16846.2|16840.2|228
1629821100000|2021-08-24 16:05:00|16848.2|16842.2|16849.2|16843.2|16851.2|16845.2|16844.2|16838.2|167
1629821400000|2021-08-24 16:10:00|16849.7|16843.7|16852.2|16846.2|16855.7|16849.7|16849.7|16843.7|64
1629821700000|2021-08-24 16:15:00|16851.2|16845.2|16852.2|16846.2|16855.2|16849.2|16845.7|16839.7|94
1629822000000|2021-08-24 16:20:00|16851.7|16845.7|16852.7|16846.7|16852.7|16846.7|16847.2|16841.2|49
1629822300000|2021-08-24 16:25:00|16852.2|16846.2|16849.7|16843.7|16853.2|16847.2|16847.2|16841.2|56
1629822600000|2021-08-24 16:30:00|16848.7|16842.7|16856.2|16850.2|16857.2|16851.2|16845.2|16839.2|113
1629822900000|2021-08-24 16:35:00|16855.7|16849.7|16853.7|16847.7|16860.2|16854.2|16849.7|16843.7|121
1629823200000|2021-08-24 16:40:00|16854.2|16848.2|16860.2|16854.2|16862.2|16856.2|16853.2|16847.2|95
1629823500000|2021-08-24 16:45:00|16861.2|16855.2|16858.7|16852.7|16861.2|16855.2|16856.7|16850.7|65
1629823800000|2021-08-24 16:50:00|16859.2|16853.2|16856.7|16850.7|16859.7|16853.7|16855.2|16849.2|20
1629824100000|2021-08-24 16:55:00|16857.2|16851.2|16857.2|16851.2|16857.2|16851.2|16855.2|16849.2|9
1629824400000|2021-08-24 17:00:00|16856.2|16850.2|16864.2|16858.2|16867.2|16861.2|16856.2|16850.2|147
1629824700000|2021-08-24 17:05:00|16863.7|16857.7|16861.2|16855.2|16864.2|16858.2|16859.2|16853.2|36
1629825000000|2021-08-24 17:10:00|16860.7|16854.7|16857.2|16851.2|16861.2|16855.2|16856.2|16850.2|28
1629825300000|2021-08-24 17:15:00|16858.7|16852.7|16866.2|16860.2|16866.2|16860.2|16858.7|16852.7|36
1629825600000|2021-08-24 17:20:00|16867.2|16861.2|16855.7|16849.7|16867.7|16861.7|16855.2|16849.2|88
1629825900000|2021-08-24 17:25:00|16855.2|16849.2|16858.2|16852.2|16862.2|16856.2|16854.2|16848.2|47
1629826200000|2021-08-24 17:30:00|16858.7|16852.7|16861.2|16855.2|16864.7|16858.7|16858.7|16852.7|29
1629826500000|2021-08-24 17:35:00|16860.7|16854.7|16866.7|16860.7|16868.2|16862.2|16860.7|16854.7|50
1629826800000|2021-08-24 17:40:00|16866.2|16860.2|16867.2|16861.2|16869.7|16863.7|16865.7|16859.7|84
1629827100000|2021-08-24 17:45:00|16867.7|16861.7|16869.7|16863.7|16870.2|16864.2|16865.2|16859.2|33
1629827400000|2021-08-24 17:50:00|16869.2|16863.2|16870.2|16864.2|16870.2|16864.2|16865.7|16859.7|60
1629827700000|2021-08-24 17:55:00|16871.2|16865.2|16866.7|16860.7|16871.2|16865.2|16865.2|16859.2|43
1629828000000|2021-08-24 18:00:00|16865.7|16859.7|16865.7|16859.7|16867.7|16861.7|16863.7|16857.7|27
1629828300000|2021-08-24 18:05:00|16865.2|16859.2|16864.7|16858.7|16865.7|16859.7|16863.7|16857.7|21
1629828600000|2021-08-24 18:10:00|16865.2|16859.2|16868.7|16862.7|16869.2|16863.2|16865.2|16859.2|20
1629828900000|2021-08-24 18:15:00|16868.2|16862.2|16868.7|16862.7|16869.2|16863.2|16866.7|16860.7|12
1629829200000|2021-08-24 18:20:00|16868.2|16862.2|16866.7|16860.7|16868.7|16862.7|16866.2|16860.2|16
1629829500000|2021-08-24 18:25:00|16865.7|16859.7|16865.2|16859.2|16867.2|16861.2|16864.7|16858.7|24
1629829800000|2021-08-24 18:30:00|16865.7|16859.7|16868.7|16862.7|16868.7|16862.7|16864.7|16858.7|20
1629830100000|2021-08-24 18:35:00|16867.7|16861.7|16866.7|16860.7|16869.7|16863.7|16865.7|16859.7|38
1629830400000|2021-08-24 18:40:00|16866.2|16860.2|16866.7|16860.7|16868.2|16862.2|16865.7|16859.7|16
1629830700000|2021-08-24 18:45:00|16867.2|16861.2|16867.7|16861.7|16868.2|16862.2|16866.7|16860.7|13
1629831000000|2021-08-24 18:50:00|16867.2|16861.2|16866.7|16860.7|16868.2|16862.2|16866.2|16860.2|11
1629831300000|2021-08-24 18:55:00|16867.2|16861.2|16878.7|16872.7|16879.7|16873.7|16866.7|16860.7|410
1629831600000|2021-08-24 19:00:00|16878.2|16872.2|16875.7|16869.7|16881.7|16875.7|16875.2|16869.2|158
1629831900000|2021-08-24 19:05:00|16875.2|16869.2|16870.2|16864.2|16875.2|16869.2|16867.2|16861.2|30
1629832200000|2021-08-24 19:10:00|16870.7|16864.7|16869.7|16863.7|16874.2|16868.2|16868.7|16862.7|49
1629832500000|2021-08-24 19:15:00|16869.2|16863.2|16875.7|16869.7|16876.7|16870.7|16869.2|16863.2|11
1629832800000|2021-08-24 19:20:00|16875.2|16869.2|16870.7|16864.7|16875.2|16869.2|16870.2|16864.2|19
1629833100000|2021-08-24 19:25:00|16871.7|16865.7|16870.7|16864.7|16873.2|16867.2|16869.7|16863.7|13
1629833400000|2021-08-24 19:30:00|16871.2|16865.2|16863.7|16857.7|16871.2|16865.2|16861.2|16855.2|109
1629833700000|2021-08-24 19:35:00|16864.2|16858.2|16858.7|16852.7|16864.2|16858.2|16853.7|16847.7|79
1629834000000|2021-08-24 19:40:00|16859.2|16853.2|16857.2|16851.2|16859.2|16853.2|16853.7|16847.7|44
1629834300000|2021-08-24 19:45:00|16856.7|16850.7|16848.2|16842.2|16856.7|16850.7|16847.7|16841.7|124
1629834600000|2021-08-24 19:50:00|16847.7|16841.7|16840.2|16834.2|16847.7|16841.7|16839.2|16833.2|274
1629834900000|2021-08-24 19:55:00|16840.7|16834.7|16834.7|16828.7|16841.7|16835.7|16828.2|16822.2|318
1629835200000|2021-08-24 20:00:00|16835.7|16829.7|16842.7|16836.7|16845.2|16839.2|16835.7|16829.7|87
1629835500000|2021-08-24 20:05:00|16843.7|16837.7|16850.7|16844.7|16850.7|16844.7|16843.7|16837.7|59
1629835800000|2021-08-24 20:10:00|16851.2|16845.2|16848.7|16842.7|16853.7|16847.7|16847.7|16841.7|26
1629836100000|2021-08-24 20:15:00|16849.2|16843.2|16845.2|16839.2|16849.2|16843.2|16842.7|16836.7|24
1629836400000|2021-08-24 20:20:00|16845.7|16839.7|16851.7|16845.7|16853.2|16847.2|16845.2|16839.2|76
1629836700000|2021-08-24 20:25:00|16852.7|16846.7|16850.2|16844.2|16852.7|16846.7|16847.2|16841.2|25
1629837000000|2021-08-24 20:30:00|16849.7|16843.7|16852.2|16846.2|16852.2|16846.2|16848.2|16842.2|28
1629837300000|2021-08-24 20:35:00|16851.7|16845.7|16851.7|16845.7|16853.2|16847.2|16851.2|16845.2|24
1629837600000|2021-08-24 20:40:00|16852.2|16846.2|16855.7|16849.7|16856.2|16850.2|16852.2|16846.2|44
1629837900000|2021-08-24 20:45:00|16856.2|16850.2|16861.2|16855.2|16861.7|16855.7|16855.7|16849.7|80
1629838200000|2021-08-24 20:50:00|16861.7|16855.7|16863.7|16857.7|16864.7|16858.7|16859.2|16853.2|96
1629838500000|2021-08-24 20:55:00|16864.2|16858.2|16864.2|16858.2|16865.2|16859.2|16862.7|16856.7|86
1629838800000|2021-08-24 21:00:00|16868.6|16854.6|16868.2|16854.2|16869|16855|16867.4|16853.4|0
1629839100000|2021-08-24 21:05:00|16867.9|16853.9|16867.9|16853.9|16867.9|16853.9|16867.9|16853.9|0
1629839400000|2021-08-24 21:10:00|16868.2|16854.2|16869.5|16855.5|16869.5|16855.5|16868.2|16854.2|0
1629839700000|2021-08-24 21:15:00|16868.8|16854.8|16870.5|16856.5|16870.5|16856.5|16868.8|16854.8|0
1629840000000|2021-08-24 21:20:00|16869.7|16855.7|16870.9|16856.9|16870.9|16856.9|16869.7|16855.7|0
1629840300000|2021-08-24 21:25:00|16870|16856|16869.7|16855.7|16870|16856|16869.5|16855.5|0
1629840600000|2021-08-24 21:30:00|16869.6|16855.6|16870.9|16856.9|16870.9|16856.9|16869.6|16855.6|0
1629840900000|2021-08-24 21:35:00|16870.4|16856.4|16870|16856|16871.3|16857.3|16870|16856|0
1629841200000|2021-08-24 21:40:00|16870.1|16856.1|16870.3|16856.3|16870.7|16856.7|16870|16856|0
1629841500000|2021-08-24 21:45:00|16870.6|16856.6|16870.5|16856.5|16870.6|16856.6|16870.2|16856.2|0
1629841800000|2021-08-24 21:50:00|16870.2|16856.2|16870.2|16856.2|16870.3|16856.3|16870.1|16856.1|0
1629842100000|2021-08-24 21:55:00|16870.1|16856.1|16870.5|16856.5|16870.6|16856.6|16870|16856|0
1629842400000|2021-08-24 22:00:00|16869|16855|16868.8|16854.8|16870.7|16856.7|16867.2|16853.2|0
1629842700000|2021-08-24 22:05:00|16869.2|16855.2|16868.5|16854.5|16869.2|16855.2|16868.5|16854.5|0
1629843000000|2021-08-24 22:10:00|16869.2|16855.2|16869.2|16855.2|16869.2|16855.2|16868.5|16854.5|0
1629843300000|2021-08-24 22:15:00|16868.5|16854.5|16869.2|16855.2|16869.2|16855.2|16868.5|16854.5|0
1629843600000|2021-08-24 22:20:00|16868.8|16854.8|16868.5|16854.5|16869.2|16855.2|16868.5|16854.5|0
1629843900000|2021-08-24 22:25:00|16868.8|16854.8|16869.2|16855.2|16869.2|16855.2|16868.5|16854.5|0
1629844200000|2021-08-24 22:30:00|16869.8|16855.8|16869.8|16855.8|16869.8|16855.8|16868.5|16854.5|0
1629844500000|2021-08-24 22:35:00|16869.5|16855.5|16869.8|16855.8|16869.8|16855.8|16869.2|16855.2|0
1629844800000|2021-08-24 22:40:00|16870.1|16856.1|16869.8|16855.8|16870.5|16856.5|16869.8|16855.8|0
1629845100000|2021-08-24 22:45:00|16870.2|16856.2|16870.2|16856.2|16870.8|16856.8|16870.2|16856.2|0
1629845400000|2021-08-24 22:50:00|16869.8|16855.8|16868.9|16854.9|16869.8|16855.8|16868.9|16854.9|0
1629845700000|2021-08-24 22:55:00|16868.5|16854.5|16865.7|16851.7|16868.5|16854.5|16865.7|16851.7|0
1629846000000|2021-08-24 23:00:00|16866|16852|16864.8|16850.8|16867.4|16853.4|16864.8|16850.8|0
1629846300000|2021-08-24 23:05:00|16864.4|16850.4|16863.4|16849.4|16864.8|16850.8|16862.8|16848.8|0
1629846600000|2021-08-24 23:10:00|16863.1|16849.1|16864.1|16850.1|16864.1|16850.1|16862.8|16848.8|0
1629846900000|2021-08-24 23:15:00|16863.4|16849.4|16861.5|16847.5|16863.4|16849.4|16861.5|16847.5|0
1629847200000|2021-08-24 23:20:00|16862.1|16848.1|16861.5|16847.5|16862.1|16848.1|16860.8|16846.8|0
1629847500000|2021-08-24 23:25:00|16861.1|16847.1|16861.5|16847.5|16861.5|16847.5|16860.2|16846.2|0
1629847800000|2021-08-24 23:30:00|16860.8|16846.8|16862.1|16848.1|16862.8|16848.8|16860.2|16846.2|0
1629848100000|2021-08-24 23:35:00|16862.4|16848.4|16863.4|16849.4|16863.4|16849.4|16862.1|16848.1|0
1629848400000|2021-08-24 23:40:00|16864.1|16850.1|16862.8|16848.8|16864.1|16850.1|16862.8|16848.8|0
1629848700000|2021-08-24 23:45:00|16862.4|16848.4|16859.5|16845.5|16862.4|16848.4|16858.2|16844.2|0
1629849000000|2021-08-24 23:50:00|16860.8|16846.8|16861.5|16847.5|16862.8|16848.8|16860.8|16846.8|0
1629849300000|2021-08-24 23:55:00|16860.8|16846.8|16862.8|16848.8|16863.4|16849.4|16860.2|16846.2|0
1629849600000|2021-08-25 00:00:00|16862.1|16848.1|16868|16854|16868.7|16854.7|16862.1|16848.1|0
1629849900000|2021-08-25 00:05:00|16868.7|16854.7|16866.7|16852.7|16872.6|16858.6|16866.1|16852.1|0
1629850200000|2021-08-25 00:10:00|16867.4|16853.4|16868.3|16854.3|16869|16855|16866.7|16852.7|0
1629850500000|2021-08-25 00:15:00|16868|16854|16865.6|16851.6|16870.9|16856.9|16865|16851|0
1629850800000|2021-08-25 00:20:00|16866.1|16852.1|16868.8|16854.8|16868.8|16854.8|16862.8|16848.8|0
1629851100000|2021-08-25 00:25:00|16868.3|16854.3|16863.1|16849.1|16868.5|16854.5|16863.1|16849.1|0
1629851400000|2021-08-25 00:30:00|16863.4|16849.4|16857.1|16843.1|16863.4|16849.4|16855.8|16841.8|0
1629851700000|2021-08-25 00:35:00|16857.5|16843.5|16856.8|16842.8|16858.8|16844.8|16854.5|16840.5|0
1629852000000|2021-08-25 00:40:00|16857|16843|16855.1|16841.1|16857|16843|16853.8|16839.8|0
1629852300000|2021-08-25 00:45:00|16844.2|16840.2|16854.7|16850.7|16860.7|16856.7|16838.2|16834.2|2315
1629852600000|2021-08-25 00:50:00|16854.2|16850.2|16865.2|16861.2|16869.7|16865.7|16849.2|16845.2|1223
1629852900000|2021-08-25 00:55:00|16865.7|16861.7|16880.2|16876.2|16884.2|16880.2|16862.2|16858.2|1523
1629853200000|2021-08-25 01:00:00|16880.7|16876.7|16895.7|16891.7|16897.2|16893.2|16855.7|16851.7|4006
1629853500000|2021-08-25 01:05:00|16896.2|16892.2|16894.7|16890.7|16915.7|16911.7|16886.7|16882.7|3884
1629853800000|2021-08-25 01:10:00|16890.7|16886.7|16871.7|16867.7|16899.2|16895.2|16863.2|16859.2|2838
1629854100000|2021-08-25 01:15:00|16868.7|16864.7|16876.2|16872.2|16891.2|16887.2|16868.7|16864.7|2403
1629854400000|2021-08-25 01:20:00|16875.7|16871.7|16886.2|16882.2|16910.7|16906.7|16874.2|16870.2|3020
1629854700000|2021-08-25 01:25:00|16886.7|16882.7|16903.7|16899.7|16909.2|16905.2|16882.7|16878.7|1919
1629855000000|2021-08-25 01:30:00|16905.7|16901.7|16930.2|16926.2|16941.2|16937.2|16888.2|16884.2|5577
1629855300000|2021-08-25 01:35:00|16930.7|16926.7|16938.2|16934.2|16945.7|16941.7|16918.2|16914.2|3500
1629855600000|2021-08-25 01:40:00|16939.7|16935.7|16952.2|16948.2|16955.7|16951.7|16935.2|16931.2|3185
1629855900000|2021-08-25 01:45:00|16951.7|16947.7|16947.2|16943.2|16963.7|16959.7|16945.2|16941.2|3047
1629856200000|2021-08-25 01:50:00|16947.7|16943.7|16922.2|16918.2|16949.7|16945.7|16918.2|16914.2|2810
1629856500000|2021-08-25 01:55:00|16920.7|16916.7|16918.2|16914.2|16934.2|16930.2|16909.2|16905.2|2703
1629856800000|2021-08-25 02:00:00|16917.7|16913.7|16937.2|16933.2|16937.2|16933.2|16915.2|16911.2|1435
1629857100000|2021-08-25 02:05:00|16936.7|16932.7|16931.2|16927.2|16943.7|16939.7|16930.2|16926.2|1503
1629857400000|2021-08-25 02:10:00|16931.7|16927.7|16957.7|16953.7|16960.2|16956.2|16920.2|16916.2|2655
1629857700000|2021-08-25 02:15:00|16956.7|16952.7|16942.7|16938.7|16959.7|16955.7|16941.2|16937.2|1602
1629858000000|2021-08-25 02:20:00|16943.2|16939.2|16902.7|16898.7|16948.2|16944.2|16902.7|16898.7|2795
1629858300000|2021-08-25 02:25:00|16903.7|16899.7|16916.2|16912.2|16928.2|16924.2|16903.7|16899.7|1846
1629858600000|2021-08-25 02:30:00|16915.7|16911.7|16919.2|16915.2|16933.7|16929.7|16914.7|16910.7|1323
1629858900000|2021-08-25 02:35:00|16918.7|16914.7|16927.7|16923.7|16933.2|16929.2|16918.2|16914.2|836
1629859200000|2021-08-25 02:40:00|16928.2|16924.2|16940.2|16936.2|16943.2|16939.2|16920.2|16916.2|1352
1629859500000|2021-08-25 02:45:00|16942.7|16938.7|16939.2|16935.2|16954.7|16950.7|16937.2|16933.2|1404
1629859800000|2021-08-25 02:50:00|16939.7|16935.7|16944.6|16940.6|16945.2|16941.2|16936.2|16932.2|528
1629860100000|2021-08-25 02:55:00|16945.1|16941.1|16945.6|16941.6|16950.6|16946.6|16938.6|16934.6|582
1629860400000|2021-08-25 03:00:00|16946.1|16942.1|16938.6|16934.6|16947.6|16943.6|16922.6|16918.6|1498
1629860700000|2021-08-25 03:05:00|16938.1|16934.1|16971.6|16967.6|16971.6|16967.6|16936.1|16932.1|2931
1629861000000|2021-08-25 03:10:00|16972.6|16968.6|16972.6|16968.6|16977.6|16973.6|16968.6|16964.6|1654
1629861300000|2021-08-25 03:15:00|16973.6|16969.6|16981.1|16977.1|16983.6|16979.6|16969.6|16965.6|1337
1629861600000|2021-08-25 03:20:00|16982.1|16978.1|16994.6|16990.6|16995.1|16991.1|16978.1|16974.1|2251
1629861900000|2021-08-25 03:25:00|16993.6|16989.6|16989.1|16985.1|16996.1|16992.1|16981.6|16977.6|1265
1629862200000|2021-08-25 03:30:00|16988.1|16984.1|16995.6|16991.6|16998.6|16994.6|16983.6|16979.6|1354
1629862500000|2021-08-25 03:35:00|16996.1|16992.1|16988.6|16984.6|17004.1|17000.1|16988.1|16984.1|1786
1629862800000|2021-08-25 03:40:00|16987.6|16983.6|16986.6|16982.6|16988.6|16984.6|16981.6|16977.6|848
1629863100000|2021-08-25 03:45:00|16986.1|16982.1|16984.6|16980.6|16994.6|16990.6|16980.6|16976.6|740
1629863400000|2021-08-25 03:50:00|16985.6|16981.6|16977.6|16973.6|16987.6|16983.6|16976.6|16972.6|745
1629863700000|2021-08-25 03:55:00|16978.1|16974.1|16982.6|16978.6|16986.6|16982.6|16977.1|16973.1|609
1629864000000|2021-08-25 04:00:00|16982.1|16978.1|16971.1|16967.1|16985.6|16981.6|16966.1|16962.1|1070
1629864300000|2021-08-25 04:05:00|16970.6|16966.6|16978.1|16974.1|16985.6|16981.6|16970.6|16966.6|654
1629864600000|2021-08-25 04:10:00|16977.6|16973.6|16984.1|16980.1|16984.6|16980.6|16975.6|16971.6|326
1629864900000|2021-08-25 04:15:00|16984.6|16980.6|16985.6|16981.6|16990.1|16986.1|16983.1|16979.1|679
1629865200000|2021-08-25 04:20:00|16984.6|16980.6|16989.1|16985.1|16992.6|16988.6|16980.6|16976.6|506
1629865500000|2021-08-25 04:25:00|16988.6|16984.6|16981.6|16977.6|16992.6|16988.6|16981.1|16977.1|561
1629865800000|2021-08-25 04:30:00|16980.6|16976.6|16951.6|16947.6|16982.1|16978.1|16949.1|16945.1|1944
1629866100000|2021-08-25 04:35:00|16950.6|16946.6|16951.6|16947.6|16952.1|16948.1|16930.6|16926.6|2326
1629866400000|2021-08-25 04:40:00|16951.1|16947.1|16951.6|16947.6|16960.6|16956.6|16950.1|16946.1|1027
1629866700000|2021-08-25 04:45:00|16952.1|16948.1|16976.6|16972.6|16976.6|16972.6|16951.1|16947.1|1296
1629867000000|2021-08-25 04:50:00|16977.1|16973.1|16989.6|16985.6|16990.6|16986.6|16975.6|16971.6|1256
1629867300000|2021-08-25 04:55:00|16989.1|16985.1|16999.6|16995.6|17006.1|17002.1|16989.1|16985.1|2133
1629867600000|2021-08-25 05:00:00|17000.1|16996.1|17001.1|16997.1|17022.6|17018.6|16999.6|16995.6|2948
1629867900000|2021-08-25 05:05:00|17000.1|16996.1|16996.6|16992.6|17002.6|16998.6|16990.6|16986.6|1387
1629868200000|2021-08-25 05:10:00|16995.6|16991.6|17003.6|16999.6|17008.6|17004.6|16993.6|16989.6|927
1629868500000|2021-08-25 05:15:00|17005.1|17001.1|17009.1|17005.1|17018.6|17014.6|17004.6|17000.6|1165
1629868800000|2021-08-25 05:20:00|17008.6|17004.6|17002.1|16998.1|17009.1|17005.1|16998.1|16994.1|835
1629869100000|2021-08-25 05:25:00|16999.1|16995.1|17011.6|17007.6|17012.6|17008.6|16987.6|16983.6|1673
1629869400000|2021-08-25 05:30:00|17001.8|16997.8|17013.8|17009.8|17017.8|17013.8|16999.3|16995.3|2491
1629869700000|2021-08-25 05:35:00|17014.8|17010.8|17015.3|17011.3|17023.8|17019.8|17010.3|17006.3|2703
1629870000000|2021-08-25 05:40:00|17014.8|17010.8|17004.3|17000.3|17015.3|17011.3|17001.8|16997.8|2617
1629870300000|2021-08-25 05:45:00|17007.3|16993.3|17001.7|16987.7|17007.3|16993.3|17001.7|16987.7|0
1629870600000|2021-08-25 05:50:00|17002|16988|17011.1|16997.1|17011.9|16997.9|17000.4|16986.4|0
1629870900000|2021-08-25 05:55:00|17011.4|16997.4|17013.5|16999.5|17014.1|17000.1|17011.4|16997.4|0
1629871200000|2021-08-25 06:00:00|17014|17000|17013.5|16999.5|17014.8|17000.8|17009.4|16995.4|0
1629871500000|2021-08-25 06:05:00|17014.5|17000.5|17012.5|16998.5|17018.6|17004.6|17012.1|16998.1|0
1629871800000|2021-08-25 06:10:00|17013|16999|17010.8|16996.8|17018.4|17004.4|17010.5|16996.5|0
1629872100000|2021-08-25 06:15:00|17009.8|16995.8|17009|16995|17016.1|17002.1|17007|16993|0
1629872400000|2021-08-25 06:20:00|17009.1|16995.1|17007.8|16993.8|17011.2|16997.2|17007.2|16993.2|0
1629872700000|2021-08-25 06:25:00|17007.9|16993.9|17011|16997|17013.5|16999.5|17007.8|16993.8|0
1629873000000|2021-08-25 06:30:00|17010.7|16996.7|17006.3|16992.3|17010.7|16996.7|17006.2|16992.2|0
1629873300000|2021-08-25 06:35:00|17006.2|16992.2|17006.3|16992.3|17006.9|16992.9|17006.2|16992.2|0
1629873600000|2021-08-25 06:40:00|17006.5|16992.5|17009.1|16995.1|17009.4|16995.4|17006.4|16992.4|0
1629873900000|2021-08-25 06:45:00|17009.4|16995.4|17008.7|16994.7|17012.8|16998.8|17008.3|16994.3|0
1629874200000|2021-08-25 06:50:00|17008.8|16994.8|17011.6|16997.6|17011.6|16997.6|17008.8|16994.8|0
1629874500000|2021-08-25 06:55:00|17011.3|16997.3|17016.3|17002.3|17016.3|17002.3|17005|16991|0
1629874800000|2021-08-25 07:00:00|17016.1|17002.1|17036.8|17030.8|17037.3|17031.3|17012|16998|1251
1629875100000|2021-08-25 07:05:00|17037.3|17031.3|17027.8|17021.8|17037.3|17031.3|17026.8|17020.8|411
1629875400000|2021-08-25 07:10:00|17027.3|17021.3|17029.3|17023.3|17032.8|17026.8|17023.8|17017.8|252
1629875700000|2021-08-25 07:15:00|17028.8|17022.8|17038.8|17032.8|17041.8|17035.8|17028.8|17022.8|490
1629876000000|2021-08-25 07:20:00|17039.8|17033.8|17035.3|17029.3|17042.8|17036.8|17033.8|17027.8|262
1629876300000|2021-08-25 07:25:00|17034.3|17028.3|17038.8|17032.8|17039.8|17033.8|17034.3|17028.3|136
1629876600000|2021-08-25 07:30:00|17038.3|17032.3|17051.8|17045.8|17053.8|17047.8|17037.8|17031.8|744
1629876900000|2021-08-25 07:35:00|17051.3|17045.3|17056.3|17050.3|17058.8|17052.8|17051.3|17045.3|428
1629877200000|2021-08-25 07:40:00|17056.8|17050.8|17056.8|17050.8|17061.3|17055.3|17055.8|17049.8|612
1629877500000|2021-08-25 07:45:00|17057.8|17051.8|17066.8|17060.8|17067.3|17061.3|17054.8|17048.8|348
1629877800000|2021-08-25 07:50:00|17066.3|17060.3|17066.8|17060.8|17072.8|17066.8|17065.8|17059.8|430
1629878100000|2021-08-25 07:55:00|17065.8|17059.8|17065.8|17059.8|17067.8|17061.8|17064.8|17058.8|211
1629878400000|2021-08-25 08:00:00|17066.3|17060.3|17057.3|17051.3|17066.8|17060.8|17056.3|17050.3|410
1629878700000|2021-08-25 08:05:00|17056.8|17050.8|17061.8|17055.8|17065.3|17059.3|17055.8|17049.8|203
1629879000000|2021-08-25 08:10:00|17061.3|17055.3|17076.3|17070.3|17079.8|17073.8|17061.3|17055.3|507
1629879300000|2021-08-25 08:15:00|17076.8|17070.8|17078.8|17072.8|17079.3|17073.3|17073.3|17067.3|323
1629879600000|2021-08-25 08:20:00|17076.8|17070.8|17074.8|17068.8|17077.3|17071.3|17073.8|17067.8|135
1629879900000|2021-08-25 08:25:00|17074.3|17068.3|17072.8|17066.8|17074.8|17068.8|17071.3|17065.3|106
1629880200000|2021-08-25 08:30:00|17072.3|17066.3|17080.8|17074.8|17082.8|17076.8|17072.3|17066.3|274
1629880500000|2021-08-25 08:35:00|17080.3|17074.3|17072.8|17066.8|17080.8|17074.8|17071.3|17065.3|236
1629880800000|2021-08-25 08:40:00|17073.3|17067.3|17073.8|17067.8|17074.3|17068.3|17070.3|17064.3|190
1629881100000|2021-08-25 08:45:00|17072.8|17066.8|17071.3|17065.3|17072.8|17066.8|17068.8|17062.8|117
1629881400000|2021-08-25 08:50:00|17071.8|17065.8|17068.8|17062.8|17072.8|17066.8|17067.8|17061.8|123
1629881700000|2021-08-25 08:55:00|17069.8|17063.8|17071.8|17065.8|17074.8|17068.8|17069.3|17063.3|84
1629882000000|2021-08-25 09:00:00|17070.8|17064.8|17066.8|17060.8|17071.3|17065.3|17065.8|17059.8|240
1629882300000|2021-08-25 09:05:00|17066.3|17060.3|17065.3|17059.3|17066.8|17060.8|17061.8|17055.8|176
1629882600000|2021-08-25 09:10:00|17065.8|17059.8|17067.8|17061.8|17068.8|17062.8|17065.3|17059.3|66
1629882900000|2021-08-25 09:15:00|17068.8|17062.8|17071.8|17065.8|17074.3|17068.3|17065.8|17059.8|118
1629883200000|2021-08-25 09:20:00|17072.3|17066.3|17073.3|17067.3|17073.8|17067.8|17068.8|17062.8|66
1629883500000|2021-08-25 09:25:00|17072.3|17066.3|17067.8|17061.8|17073.3|17067.3|17067.8|17061.8|46
1629883800000|2021-08-25 09:30:00|17069.3|17063.3|17064.8|17058.8|17071.8|17065.8|17064.8|17058.8|120
1629884100000|2021-08-25 09:35:00|17065.3|17059.3|17064.8|17058.8|17066.8|17060.8|17062.8|17056.8|103
1629884400000|2021-08-25 09:40:00|17065.8|17059.8|17062.8|17056.8|17066.8|17060.8|17062.8|17056.8|47
1629884700000|2021-08-25 09:45:00|17061.8|17055.8|17066.8|17060.8|17067.8|17061.8|17061.8|17055.8|85
1629885000000|2021-08-25 09:50:00|17065.8|17059.8|17068.3|17062.3|17069.8|17063.8|17064.3|17058.3|39
1629885300000|2021-08-25 09:55:00|17068.8|17062.8|17067.3|17061.3|17068.8|17062.8|17064.8|17058.8|51
1629885600000|2021-08-25 10:00:00|17066.8|17060.8|17068.3|17062.3|17070.8|17064.8|17065.8|17059.8|46
1629885900000|2021-08-25 10:05:00|17067.8|17061.8|17068.8|17062.8|17069.8|17063.8|17066.8|17060.8|59
1629886200000|2021-08-25 10:10:00|17069.3|17063.3|17070.3|17064.3|17070.3|17064.3|17068.3|17062.3|34
1629886500000|2021-08-25 10:15:00|17070.8|17064.8|17072.3|17066.3|17072.8|17066.8|17069.8|17063.8|58
1629886800000|2021-08-25 10:20:00|17071.8|17065.8|17069.8|17063.8|17072.8|17066.8|17068.3|17062.3|95
1629887100000|2021-08-25 10:25:00|17068.8|17062.8|17067.3|17061.3|17069.8|17063.8|17066.8|17060.8|48
1629887400000|2021-08-25 10:30:00|17066.8|17060.8|17067.8|17061.8|17068.3|17062.3|17065.8|17059.8|56
1629887700000|2021-08-25 10:35:00|17068.8|17062.8|17069.8|17063.8|17069.8|17063.8|17066.8|17060.8|42
1629888000000|2021-08-25 10:40:00|17070.8|17064.8|17053.8|17047.8|17072.8|17066.8|17051.3|17045.3|445
1629888300000|2021-08-25 10:45:00|17053.3|17047.3|17055.3|17049.3|17060.8|17054.8|17052.3|17046.3|267
1629888600000|2021-08-25 10:50:00|17055.8|17049.8|17057.3|17051.3|17059.8|17053.8|17053.8|17047.8|172
1629888900000|2021-08-25 10:55:00|17056.8|17050.8|17058.8|17052.8|17060.3|17054.3|17056.3|17050.3|76
1629889200000|2021-08-25 11:00:00|17058.3|17052.3|17056.8|17050.8|17058.8|17052.8|17052.8|17046.8|197
1629889500000|2021-08-25 11:05:00|17057.3|17051.3|17045.8|17039.8|17058.3|17052.3|17045.3|17039.3|473
1629889800000|2021-08-25 11:10:00|17045.3|17039.3|17047.3|17041.3|17049.3|17043.3|17045.3|17039.3|144
1629890100000|2021-08-25 11:15:00|17047.8|17041.8|17045.8|17039.8|17049.8|17043.8|17044.8|17038.8|109
1629890400000|2021-08-25 11:20:00|17044.8|17038.8|17037.8|17031.8|17044.8|17038.8|17035.3|17029.3|629
1629890700000|2021-08-25 11:25:00|17036.8|17030.8|17041.8|17035.8|17042.8|17036.8|17035.3|17029.3|257
1629891000000|2021-08-25 11:30:00|17041.3|17035.3|17033.8|17027.8|17042.8|17036.8|17028.8|17022.8|408
1629891300000|2021-08-25 11:35:00|17033.3|17027.3|17037.8|17031.8|17041.3|17035.3|17033.3|17027.3|145
1629891600000|2021-08-25 11:40:00|17038.3|17032.3|17045.3|17039.3|17045.3|17039.3|17037.8|17031.8|133
1629891900000|2021-08-25 11:45:00|17045.8|17039.8|17046.8|17040.8|17048.8|17042.8|17044.3|17038.3|173
1629892200000|2021-08-25 11:50:00|17047.3|17041.3|17046.8|17040.8|17050.8|17044.8|17046.3|17040.3|98
1629892500000|2021-08-25 11:55:00|17047.3|17041.3|17053.8|17047.8|17053.8|17047.8|17045.8|17039.8|93
1629892800000|2021-08-25 12:00:00|17052.8|17046.8|17049.8|17043.8|17054.8|17048.8|17049.8|17043.8|238
1629893100000|2021-08-25 12:05:00|17050.3|17044.3|17050.8|17044.8|17051.3|17045.3|17046.8|17040.8|93
1629893400000|2021-08-25 12:10:00|17051.3|17045.3|17047.8|17041.8|17052.8|17046.8|17047.3|17041.3|52
1629893700000|2021-08-25 12:15:00|17046.8|17040.8|17045.8|17039.8|17048.8|17042.8|17044.8|17038.8|64
1629894000000|2021-08-25 12:20:00|17044.8|17038.8|17049.8|17043.8|17049.8|17043.8|17044.3|17038.3|96
1629894300000|2021-08-25 12:25:00|17050.3|17044.3|17051.8|17045.8|17051.8|17045.8|17048.8|17042.8|68
1629894600000|2021-08-25 12:30:00|17050.8|17044.8|17060.8|17054.8|17060.8|17054.8|17050.8|17044.8|271
1629894900000|2021-08-25 12:35:00|17059.8|17053.8|17065.8|17059.8|17065.8|17059.8|17057.3|17051.3|196
1629895200000|2021-08-25 12:40:00|17066.3|17060.3|17066.8|17060.8|17068.8|17062.8|17065.8|17059.8|182
1629895500000|2021-08-25 12:45:00|17067.3|17061.3|17066.8|17060.8|17069.8|17063.8|17066.3|17060.3|117
1629895800000|2021-08-25 12:50:00|17066.3|17060.3|17064.8|17058.8|17066.8|17060.8|17061.8|17055.8|112
1629896100000|2021-08-25 12:55:00|17064.3|17058.3|17065.8|17059.8|17066.8|17060.8|17061.8|17055.8|69
1629896400000|2021-08-25 13:00:00|17066.8|17060.8|17062.8|17056.8|17067.8|17061.8|17062.8|17056.8|116
1629896700000|2021-08-25 13:05:00|17062.3|17056.3|17064.8|17058.8|17067.8|17061.8|17061.3|17055.3|87
1629897000000|2021-08-25 13:10:00|17065.3|17059.3|17063.8|17057.8|17065.3|17059.3|17062.8|17056.8|69
1629897300000|2021-08-25 13:15:00|17064.8|17058.8|17063.8|17057.8|17066.3|17060.3|17062.3|17056.3|39
1629897600000|2021-08-25 13:20:00|17063.3|17057.3|17063.8|17057.8|17064.8|17058.8|17062.8|17056.8|75
1629897900000|2021-08-25 13:25:00|17064.3|17058.3|17062.3|17056.3|17064.8|17058.8|17056.8|17050.8|162
1629898200000|2021-08-25 13:30:00|17063.3|17057.3|17061.3|17055.3|17073.8|17067.8|17051.8|17045.8|887
1629898500000|2021-08-25 13:35:00|17061.8|17055.8|17070.8|17064.8|17077.8|17071.8|17059.8|17053.8|730
1629898800000|2021-08-25 13:40:00|17071.8|17065.8|17087.8|17081.8|17089.8|17083.8|17070.8|17064.8|989
1629899100000|2021-08-25 13:45:00|17088.8|17082.8|17094.3|17088.3|17099.8|17093.8|17088.8|17082.8|1047
1629899400000|2021-08-25 13:50:00|17094.8|17088.8|17090.8|17084.8|17095.8|17089.8|17079.3|17073.3|735
1629899700000|2021-08-25 13:55:00|17091.8|17085.8|17115.3|17109.3|17115.8|17109.8|17090.8|17084.8|958
1629900000000|2021-08-25 14:00:00|17118.3|17112.3|17117.8|17111.8|17119.3|17113.3|17109.8|17103.8|739
1629900300000|2021-08-25 14:05:00|17115.8|17109.8|17112.8|17106.8|17116.8|17110.8|17107.3|17101.3|564
1629900600000|2021-08-25 14:10:00|17112.3|17106.3|17125.8|17119.8|17126.8|17120.8|17112.3|17106.3|868
1629900900000|2021-08-25 14:15:00|17126.3|17120.3|17146.8|17140.8|17151.3|17145.3|17125.8|17119.8|1267
1629901200000|2021-08-25 14:20:00|17147.3|17141.3|17155.8|17149.8|17163.8|17157.8|17144.3|17138.3|1970
1629901500000|2021-08-25 14:25:00|17156.8|17150.8|17158.3|17152.3|17166.3|17160.3|17147.8|17141.8|1068
1629901800000|2021-08-25 14:30:00|17157.8|17151.8|17159.8|17153.8|17162.3|17156.3|17150.8|17144.8|685
1629902100000|2021-08-25 14:35:00|17161.3|17155.3|17160.8|17154.8|17164.8|17158.8|17146.8|17140.8|847
1629902400000|2021-08-25 14:40:00|17161.8|17155.8|17162.8|17156.8|17164.8|17158.8|17150.3|17144.3|610
1629902700000|2021-08-25 14:45:00|17162.3|17156.3|17150.8|17144.8|17162.8|17156.8|17147.8|17141.8|585
1629903000000|2021-08-25 14:50:00|17150.3|17144.3|17161.8|17155.8|17161.8|17155.8|17149.8|17143.8|432
1629903300000|2021-08-25 14:55:00|17162.3|17156.3|17166.8|17160.8|17174.8|17168.8|17160.8|17154.8|852
1629903600000|2021-08-25 15:00:00|17167.8|17161.8|17165.3|17159.3|17170.3|17164.3|17161.3|17155.3|408
1629903900000|2021-08-25 15:05:00|17164.3|17158.3|17155.8|17149.8|17167.8|17161.8|17153.8|17147.8|533
1629904200000|2021-08-25 15:10:00|17156.8|17150.8|17159.8|17153.8|17164.8|17158.8|17155.8|17149.8|301
1629904500000|2021-08-25 15:15:00|17160.3|17154.3|17158.8|17152.8|17162.8|17156.8|17156.8|17150.8|152
1629904800000|2021-08-25 15:20:00|17159.3|17153.3|17159.8|17153.8|17159.8|17153.8|17153.8|17147.8|189
1629905100000|2021-08-25 15:25:00|17159.3|17153.3|17158.3|17152.3|17160.8|17154.8|17155.3|17149.3|145
1629905400000|2021-08-25 15:30:00|17158.8|17152.8|17172.3|17166.3|17174.8|17168.8|17157.3|17151.3|447
1629905700000|2021-08-25 15:35:00|17172.8|17166.8|17166.8|17160.8|17178.8|17172.8|17165.8|17159.8|565
1629906000000|2021-08-25 15:40:00|17167.8|17161.8|17179.8|17173.8|17179.8|17173.8|17164.8|17158.8|316
1629906300000|2021-08-25 15:45:00|17180.8|17174.8|17182.3|17176.3|17182.8|17176.8|17175.8|17169.8|317
1629906600000|2021-08-25 15:50:00|17181.8|17175.8|17186.3|17180.3|17190.8|17184.8|17181.8|17175.8|501
1629906900000|2021-08-25 15:55:00|17185.3|17179.3|17184.8|17178.8|17188.8|17182.8|17181.8|17175.8|288
1629907200000|2021-08-25 16:00:00|17184.3|17178.3|17180.8|17174.8|17184.8|17178.8|17175.8|17169.8|311
1629907500000|2021-08-25 16:05:00|17181.8|17175.8|17178.8|17172.8|17181.8|17175.8|17178.3|17172.3|54
1629907800000|2021-08-25 16:10:00|17179.8|17173.8|17173.8|17167.8|17182.8|17176.8|17173.8|17167.8|153
1629908100000|2021-08-25 16:15:00|17174.8|17168.8|17178.8|17172.8|17179.3|17173.3|17174.8|17168.8|82
1629908400000|2021-08-25 16:20:00|17178.3|17172.3|17182.8|17176.8|17184.8|17178.8|17178.3|17172.3|138
1629908700000|2021-08-25 16:25:00|17183.3|17177.3|17176.3|17170.3|17187.8|17181.8|17174.8|17168.8|201
1629909000000|2021-08-25 16:30:00|17175.8|17169.8|17177.8|17171.8|17178.3|17172.3|17172.8|17166.8|98
1629909300000|2021-08-25 16:35:00|17178.3|17172.3|17177.8|17171.8|17178.8|17172.8|17173.8|17167.8|63
1629909600000|2021-08-25 16:40:00|17177.3|17171.3|17170.3|17164.3|17178.8|17172.8|17168.8|17162.8|182
1629909900000|2021-08-25 16:45:00|17169.8|17163.8|17169.8|17163.8|17172.8|17166.8|17167.8|17161.8|125
1629910200000|2021-08-25 16:50:00|17168.8|17162.8|17169.3|17163.3|17171.8|17165.8|17166.3|17160.3|177
1629910500000|2021-08-25 16:55:00|17169.8|17163.8|17176.8|17170.8|17177.8|17171.8|17169.8|17163.8|166
1629910800000|2021-08-25 17:00:00|17177.8|17171.8|17169.3|17163.3|17177.8|17171.8|17167.8|17161.8|145
1629911100000|2021-08-25 17:05:00|17169.8|17163.8|17153.8|17147.8|17171.3|17165.3|17150.3|17144.3|586
1629911400000|2021-08-25 17:10:00|17154.3|17148.3|17154.8|17148.8|17157.8|17151.8|17151.3|17145.3|149
1629911700000|2021-08-25 17:15:00|17155.8|17149.8|17158.8|17152.8|17159.3|17153.3|17155.3|17149.3|58
1629912000000|2021-08-25 17:20:00|17159.3|17153.3|17153.8|17147.8|17159.8|17153.8|17152.8|17146.8|89
1629912300000|2021-08-25 17:25:00|17155.8|17149.8|17152.8|17146.8|17156.3|17150.3|17148.3|17142.3|188
1629912600000|2021-08-25 17:30:00|17154.3|17148.3|17160.8|17154.8|17161.8|17155.8|17152.3|17146.3|97
1629912900000|2021-08-25 17:35:00|17160.3|17154.3|17159.3|17153.3|17160.8|17154.8|17156.3|17150.3|48
1629913200000|2021-08-25 17:40:00|17159.8|17153.8|17165.3|17159.3|17165.8|17159.8|17156.8|17150.8|95
1629913500000|2021-08-25 17:45:00|17164.3|17158.3|17161.8|17155.8|17165.3|17159.3|17160.3|17154.3|48
1629913800000|2021-08-25 17:50:00|17160.8|17154.8|17154.3|17148.3|17160.8|17154.8|17152.8|17146.8|96
1629914100000|2021-08-25 17:55:00|17153.3|17147.3|17154.8|17148.8|17156.8|17150.8|17150.8|17144.8|33
1629914400000|2021-08-25 18:00:00|17155.3|17149.3|17159.8|17153.8|17160.3|17154.3|17155.3|17149.3|51
1629914700000|2021-08-25 18:05:00|17159.3|17153.3|17168.8|17162.8|17169.8|17163.8|17159.3|17153.3|71
1629915000000|2021-08-25 18:10:00|17170.3|17164.3|17170.3|17164.3|17173.8|17167.8|17168.3|17162.3|145
1629915300000|2021-08-25 18:15:00|17171.3|17165.3|17159.8|17153.8|17171.3|17165.3|17159.8|17153.8|60
1629915600000|2021-08-25 18:20:00|17160.3|17154.3|17162.3|17156.3|17162.3|17156.3|17156.8|17150.8|71
1629915900000|2021-08-25 18:25:00|17162.8|17156.8|17163.8|17157.8|17163.8|17157.8|17158.8|17152.8|24
1629916200000|2021-08-25 18:30:00|17163.3|17157.3|17157.8|17151.8|17165.3|17159.3|17156.8|17150.8|36
1629916500000|2021-08-25 18:35:00|17158.3|17152.3|17156.3|17150.3|17159.3|17153.3|17155.8|17149.8|24
1629916800000|2021-08-25 18:40:00|17156.8|17150.8|17168.8|17162.8|17169.8|17163.8|17155.3|17149.3|82
1629917100000|2021-08-25 18:45:00|17168.3|17162.3|17159.8|17153.8|17168.3|17162.3|17159.8|17153.8|27
1629917400000|2021-08-25 18:50:00|17160.3|17154.3|17163.8|17157.8|17164.3|17158.3|17160.3|17154.3|18
1629917700000|2021-08-25 18:55:00|17164.3|17158.3|17162.8|17156.8|17168.8|17162.8|17162.8|17156.8|59
1629918000000|2021-08-25 19:00:00|17161.3|17155.3|17155.3|17149.3|17162.8|17156.8|17153.8|17147.8|114
1629918300000|2021-08-25 19:05:00|17155.8|17149.8|17156.3|17150.3|17156.8|17150.8|17151.8|17145.8|98
1629918600000|2021-08-25 19:10:00|17157.3|17151.3|17150.8|17144.8|17157.8|17151.8|17150.8|17144.8|65
1629918900000|2021-08-25 19:15:00|17151.3|17145.3|17140.3|17134.3|17151.8|17145.8|17139.3|17133.3|601
1629919200000|2021-08-25 19:20:00|17139.8|17133.8|17140.8|17134.8|17147.3|17141.3|17139.8|17133.8|121
1629919500000|2021-08-25 19:25:00|17141.3|17135.3|17139.3|17133.3|17146.3|17140.3|17138.8|17132.8|59
1629919800000|2021-08-25 19:30:00|17140.3|17134.3|17142.8|17136.8|17147.3|17141.3|17133.3|17127.3|245
1629920100000|2021-08-25 19:35:00|17143.3|17137.3|17141.3|17135.3|17151.8|17145.8|17140.3|17134.3|129
1629920400000|2021-08-25 19:40:00|17140.3|17134.3|17145.3|17139.3|17148.3|17142.3|17137.3|17131.3|102
1629920700000|2021-08-25 19:45:00|17145.8|17139.8|17125.3|17119.3|17145.8|17139.8|17122.3|17116.3|443
1629921000000|2021-08-25 19:50:00|17127.3|17121.3|17114.3|17108.3|17127.3|17121.3|17101.3|17095.3|1110
1629921300000|2021-08-25 19:55:00|17113.3|17107.3|17114.3|17108.3|17126.3|17120.3|17113.3|17107.3|220
1629921600000|2021-08-25 20:00:00|17113.3|17107.3|17107.8|17101.8|17113.3|17107.3|17104.3|17098.3|209
1629921900000|2021-08-25 20:05:00|17107.3|17101.3|17106.3|17100.3|17108.8|17102.8|17103.8|17097.8|103
1629922200000|2021-08-25 20:10:00|17105.3|17099.3|17113.8|17107.8|17119.3|17113.3|17100.8|17094.8|144
1629922500000|2021-08-25 20:15:00|17113.3|17107.3|17107.8|17101.8|17115.3|17109.3|17104.3|17098.3|113
1629922800000|2021-08-25 20:20:00|17108.3|17102.3|17102.3|17096.3|17108.3|17102.3|17098.8|17092.8|108
1629923100000|2021-08-25 20:25:00|17102.8|17096.8|17102.3|17096.3|17103.3|17097.3|17100.3|17094.3|47
1629923400000|2021-08-25 20:30:00|17102.8|17096.8|17103.3|17097.3|17103.8|17097.8|17100.3|17094.3|102
1629923700000|2021-08-25 20:35:00|17103.8|17097.8|17113.3|17107.3|17114.8|17108.8|17103.3|17097.3|74
1629924000000|2021-08-25 20:40:00|17112.8|17106.8|17113.8|17107.8|17117.3|17111.3|17111.3|17105.3|86
1629924300000|2021-08-25 20:45:00|17114.8|17108.8|17116.8|17110.8|17117.3|17111.3|17112.8|17106.8|76
1629924600000|2021-08-25 20:50:00|17117.3|17111.3|17124.3|17118.3|17124.3|17118.3|17115.3|17109.3|128
1629924900000|2021-08-25 20:55:00|17123.8|17117.8|17132.3|17126.3|17132.8|17126.8|17123.8|17117.8|140
1629925200000|2021-08-25 21:00:00|17135.9|17121.9|17135|17121|17136.1|17122.1|17134.3|17120.3|1
1629925500000|2021-08-25 21:05:00|17135.1|17121.1|17137.1|17123.1|17137.1|17123.1|17134.9|17120.9|0
1629925800000|2021-08-25 21:10:00|17137.2|17123.2|17135.8|17121.8|17137.4|17123.4|17135.5|17121.5|0
1629926100000|2021-08-25 21:15:00|17135.9|17121.9|17135.9|17121.9|17136|17122|17135.9|17121.9|0
1629926400000|2021-08-25 21:20:00|17136|17122|17136|17122|17136.8|17122.8|17135.5|17121.5|0
1629926700000|2021-08-25 21:25:00|17133|17119|17132.8|17118.8|17134.2|17120.2|17132.8|17118.8|0
1629927000000|2021-08-25 21:30:00|17133.5|17119.5|17133.8|17119.8|17134|17120|17133.1|17119.1|0
1629927600000|2021-08-25 21:40:00|17133.7|17119.7|17134.4|17120.4|17134.4|17120.4|17133.7|17119.7|0
1629927900000|2021-08-25 21:45:00|17134.3|17120.3|17134.3|17120.3|17134.5|17120.5|17134.3|17120.3|0
1629928200000|2021-08-25 21:50:00|17134.4|17120.4|17134.3|17120.3|17134.4|17120.4|17134.3|17120.3|0
1629928500000|2021-08-25 21:55:00|17134.1|17120.1|17134.8|17120.8|17135.1|17121.1|17134.1|17120.1|0
1629928800000|2021-08-25 22:00:00|17134.5|17120.5|17131.5|17117.5|17135.1|17121.1|17131.4|17117.4|0
1629929100000|2021-08-25 22:05:00|17130.8|17116.8|17131.5|17117.5|17131.5|17117.5|17130.8|17116.8|0
1629929400000|2021-08-25 22:10:00|17132.2|17118.2|17130.2|17116.2|17132.2|17118.2|17130.2|17116.2|0
1629929700000|2021-08-25 22:15:00|17130.8|17116.8|17130.8|17116.8|17131.5|17117.5|17130.8|17116.8|0
1629930000000|2021-08-25 22:20:00|17131.5|17117.5|17130.2|17116.2|17131.5|17117.5|17129.5|17115.5|0
1629930300000|2021-08-25 22:25:00|17129.8|17115.8|17130.8|17116.8|17130.8|17116.8|17129.5|17115.5|0
1629930600000|2021-08-25 22:30:00|17131.5|17117.5|17132.8|17118.8|17132.8|17118.8|17131.5|17117.5|0
1629930900000|2021-08-25 22:35:00|17133.5|17119.5|17132.8|17118.8|17133.5|17119.5|17132.2|17118.2|0
1629931200000|2021-08-25 22:40:00|17132.2|17118.2|17132.2|17118.2|17132.8|17118.8|17132.2|17118.2|0
1629931500000|2021-08-25 22:45:00|17132.5|17118.5|17132.2|17118.2|17132.8|17118.8|17131.5|17117.5|0
1629931800000|2021-08-25 22:50:00|17132.8|17118.8|17132.8|17118.8|17133.5|17119.5|17132.8|17118.8|0
1629932100000|2021-08-25 22:55:00|17132.2|17118.2|17132.2|17118.2|17132.8|17118.8|17132.2|17118.2|0
1629932400000|2021-08-25 23:00:00|17132.8|17118.8|17131.6|17117.6|17132.8|17118.8|17131.6|17117.6|0
1629932700000|2021-08-25 23:05:00|17130.9|17116.9|17130.9|17116.9|17130.9|17116.9|17130.2|17116.2|0
1629933000000|2021-08-25 23:10:00|17131.6|17117.6|17130.9|17116.9|17131.6|17117.6|17130.9|17116.9|0
1629933300000|2021-08-25 23:15:00|17131.6|17117.6|17130.9|17116.9|17131.6|17117.6|17130.9|17116.9|0
1629933600000|2021-08-25 23:20:00|17131.2|17117.2|17129.9|17115.9|17131.2|17117.2|17129.9|17115.9|0
1629933900000|2021-08-25 23:25:00|17129.3|17115.3|17128.5|17114.5|17129.9|17115.9|17128.2|17114.2|0
1629934200000|2021-08-25 23:30:00|17128.2|17114.2|17131.5|17117.5|17131.5|17117.5|17128.2|17114.2|0
1629934500000|2021-08-25 23:35:00|17130.8|17116.8|17130.2|17116.2|17130.8|17116.8|17130.2|17116.2|0
1629934800000|2021-08-25 23:40:00|17130.8|17116.8|17131.1|17117.1|17131.5|17117.5|17130.8|17116.8|0
1629935100000|2021-08-25 23:45:00|17131.5|17117.5|17128.8|17114.8|17131.5|17117.5|17128.2|17114.2|0
1629935400000|2021-08-25 23:50:00|17128.2|17114.2|17134.5|17120.5|17134.5|17120.5|17128.2|17114.2|0
1629935700000|2021-08-25 23:55:00|17133.8|17119.8|17133.8|17119.8|17134.5|17120.5|17133.4|17119.4|0
1629936000000|2021-08-26 00:00:00|17134.5|17120.5|17128.5|17114.5|17134.5|17120.5|17128.5|17114.5|0
1629936300000|2021-08-26 00:05:00|17129.2|17115.2|17128.5|17114.5|17129.8|17115.8|17127.8|17113.8|0
1629936600000|2021-08-26 00:10:00|17127.8|17113.8|17127.8|17113.8|17129.8|17115.8|17127.8|17113.8|0
1629936900000|2021-08-26 00:15:00|17127.2|17113.2|17125.6|17111.6|17128.5|17114.5|17124.3|17110.3|0
1629937200000|2021-08-26 00:20:00|17125.3|17111.3|17118.5|17104.5|17126.6|17112.6|17117.5|17103.5|0
1629937500000|2021-08-26 00:25:00|17118|17104|17119.5|17105.5|17120.2|17106.2|17114.8|17100.8|0
1629937800000|2021-08-26 00:30:00|17119.2|17105.2|17123.6|17109.6|17123.6|17109.6|17116.5|17102.5|0
1629938100000|2021-08-26 00:35:00|17123.3|17109.3|17117.8|17103.8|17123.3|17109.3|17117.3|17103.3|0
1629938400000|2021-08-26 00:40:00|17117.3|17103.3|17120|17106|17120|17106|17116|17102|0
1629938700000|2021-08-26 00:45:00|17146.3|17142.3|17150.3|17146.3|17161.3|17157.3|17134.3|17130.3|4483
1629939000000|2021-08-26 00:50:00|17149.3|17145.3|17153.8|17149.8|17153.8|17149.8|17143.3|17139.3|1178
1629939300000|2021-08-26 00:55:00|17152.8|17148.8|17147.8|17143.8|17166.8|17162.8|17145.8|17141.8|1600
1629939600000|2021-08-26 01:00:00|17147.3|17143.3|17062.3|17058.3|17147.3|17143.3|17061.8|17057.8|9916
1629939900000|2021-08-26 01:05:00|17061.8|17057.8|17041.8|17037.8|17076.8|17072.8|17031.3|17027.3|7338
1629940200000|2021-08-26 01:10:00|17040.3|17036.3|17029.8|17025.8|17045.3|17041.3|17012.8|17008.8|5599
1629940500000|2021-08-26 01:15:00|17031.3|17027.3|17038.3|17034.3|17057.3|17053.3|17020.8|17016.8|4665
1629940800000|2021-08-26 01:20:00|17039.3|17035.3|17044.8|17040.8|17054.8|17050.8|17023.3|17019.3|2719
1629941100000|2021-08-26 01:25:00|17047.3|17043.3|17026.8|17022.8|17053.8|17049.8|17013.8|17009.8|3762
1629941400000|2021-08-26 01:30:00|17027.8|17023.8|16994.8|16990.8|17036.8|17032.8|16994.8|16990.8|4100
1629941700000|2021-08-26 01:35:00|16994.3|16990.3|17006.3|17002.3|17007.8|17003.8|16969.8|16965.8|4812
1629942000000|2021-08-26 01:40:00|17007.8|17003.8|16994.3|16990.3|17019.8|17015.8|16993.3|16989.3|2447
1629942300000|2021-08-26 01:45:00|16994.8|16990.8|17032.8|17028.8|17035.8|17031.8|16990.8|16986.8|2682
1629942600000|2021-08-26 01:50:00|17034.3|17030.3|17030.8|17026.8|17048.8|17044.8|17023.8|17019.8|2325
1629942900000|2021-08-26 01:55:00|17031.8|17027.8|17003.8|16999.8|17032.8|17028.8|17003.8|16999.8|1703
1629943200000|2021-08-26 02:00:00|17004.8|17000.8|16988.3|16984.3|17012.8|17008.8|16986.3|16982.3|2349
1629943500000|2021-08-26 02:05:00|16987.8|16983.8|16967.8|16963.8|16996.8|16992.8|16957.3|16953.3|3910
1629943800000|2021-08-26 02:10:00|16966.3|16962.3|16979.3|16975.3|16990.3|16986.3|16960.3|16956.3|1944
1629944100000|2021-08-26 02:15:00|16978.8|16974.8|16984.3|16980.3|16996.8|16992.8|16978.3|16974.3|997
1629944400000|2021-08-26 02:20:00|16983.8|16979.8|16970.3|16966.3|16991.8|16987.8|16953.8|16949.8|2121
1629944700000|2021-08-26 02:25:00|16971.3|16967.3|16958.8|16954.8|16977.8|16973.8|16950.8|16946.8|1630
1629945000000|2021-08-26 02:30:00|16960.3|16956.3|16967.3|16963.3|16970.8|16966.8|16950.3|16946.3|1531
1629945300000|2021-08-26 02:35:00|16967.8|16963.8|16963.3|16959.3|16978.8|16974.8|16958.8|16954.8|1251
1629945600000|2021-08-26 02:40:00|16962.3|16958.3|16946.8|16942.8|16973.8|16969.8|16933.3|16929.3|3255
1629945900000|2021-08-26 02:45:00|16945.3|16941.3|16975.4|16971.4|16977.4|16973.4|16943.3|16939.3|2243
1629946200000|2021-08-26 02:50:00|16976.9|16972.9|16986.4|16982.4|16991.4|16987.4|16970.4|16966.4|1858
1629946500000|2021-08-26 02:55:00|16987.4|16983.4|16986.4|16982.4|16995.9|16991.9|16982.9|16978.9|1145
1629946800000|2021-08-26 03:00:00|16987.4|16983.4|16983.4|16979.4|17002.4|16998.4|16978.4|16974.4|1788
1629947100000|2021-08-26 03:05:00|16983.9|16979.9|16963.9|16959.9|16986.4|16982.4|16959.4|16955.4|1392
1629947400000|2021-08-26 03:10:00|16963.4|16959.4|16961.4|16957.4|16969.4|16965.4|16953.4|16949.4|1450
1629947700000|2021-08-26 03:15:00|16958.9|16954.9|16941.9|16937.9|16965.4|16961.4|16938.4|16934.4|2023
1629948000000|2021-08-26 03:20:00|16942.4|16938.4|16956.4|16952.4|16956.4|16952.4|16925.4|16921.4|2167
1629948300000|2021-08-26 03:25:00|16954.9|16950.9|16954.4|16950.4|16961.9|16957.9|16950.9|16946.9|970
1629948600000|2021-08-26 03:30:00|16955.9|16951.9|16956.4|16952.4|16957.9|16953.9|16940.9|16936.9|1017
1629948900000|2021-08-26 03:35:00|16955.9|16951.9|16969.4|16965.4|16969.9|16965.9|16946.4|16942.4|1034
1629949200000|2021-08-26 03:40:00|16969.9|16965.9|16962.4|16958.4|16969.9|16965.9|16954.9|16950.9|837
1629949500000|2021-08-26 03:45:00|16959.9|16955.9|16965.4|16961.4|16974.9|16970.9|16956.4|16952.4|1020
1629949800000|2021-08-26 03:50:00|16964.4|16960.4|16968.9|16964.9|16974.4|16970.4|16949.4|16945.4|947
1629950100000|2021-08-26 03:55:00|16969.9|16965.9|16968.9|16964.9|16973.4|16969.4|16960.4|16956.4|534
1629950400000|2021-08-26 04:00:00|16967.9|16963.9|16948.4|16944.4|16968.9|16964.9|16944.4|16940.4|1363
1629950700000|2021-08-26 04:05:00|16947.9|16943.9|16950.9|16946.9|16953.4|16949.4|16935.4|16931.4|1197
1629951000000|2021-08-26 04:10:00|16950.4|16946.4|16966.9|16962.9|16967.4|16963.4|16943.4|16939.4|936
1629951300000|2021-08-26 04:15:00|16967.4|16963.4|16990.4|16986.4|16994.4|16990.4|16963.9|16959.9|2014
1629951600000|2021-08-26 04:20:00|16990.9|16986.9|16995.4|16991.4|16995.9|16991.9|16984.4|16980.4|1397
1629951900000|2021-08-26 04:25:00|16996.4|16992.4|16990.4|16986.4|17001.9|16997.9|16988.4|16984.4|1102
1629952200000|2021-08-26 04:30:00|16990.9|16986.9|17038.9|17034.9|17040.4|17036.4|16986.4|16982.4|3629
1629952500000|2021-08-26 04:35:00|17039.9|17035.9|17031.4|17027.4|17039.9|17035.9|17026.4|17022.4|1464
1629952800000|2021-08-26 04:40:00|17030.9|17026.9|17019.4|17015.4|17031.9|17027.9|17015.4|17011.4|954
1629953100000|2021-08-26 04:45:00|17020.9|17016.9|17015.4|17011.4|17024.4|17020.4|17007.4|17003.4|1087
1629953400000|2021-08-26 04:50:00|17017.4|17013.4|17013.9|17009.9|17022.4|17018.4|16998.9|16994.9|862
1629953700000|2021-08-26 04:55:00|17015.9|17011.9|17002.9|16998.9|17016.4|17012.4|16993.9|16989.9|824
1629954000000|2021-08-26 05:00:00|17003.4|16999.4|17011.4|17007.4|17020.9|17016.9|16996.9|16992.9|1276
1629954300000|2021-08-26 05:05:00|17012.4|17008.4|17028.9|17024.9|17031.4|17027.4|17011.9|17007.9|1320
1629954600000|2021-08-26 05:10:00|17029.4|17025.4|17026.9|17022.9|17030.4|17026.4|17020.9|17016.9|798
1629954900000|2021-08-26 05:15:00|17027.9|17023.9|17026.9|17022.9|17033.9|17029.9|17022.9|17018.9|939
1629955200000|2021-08-26 05:20:00|17027.4|17023.4|17030.9|17026.9|17050.4|17046.4|17027.4|17023.4|2119
1629955500000|2021-08-26 05:25:00|17031.4|17027.4|17026.4|17022.4|17039.4|17035.4|17024.4|17020.4|689
1629955800000|2021-08-26 05:30:00|17024.8|17020.8|17006.8|17002.8|17025.3|17021.3|17005.3|17001.3|1817
1629956100000|2021-08-26 05:35:00|17004.8|17000.8|17022.8|17018.8|17025.8|17021.8|17004.8|17000.8|830
1629956400000|2021-08-26 05:40:00|17023.8|17019.8|17037.3|17033.3|17038.8|17034.8|17020.8|17016.8|1735
1629956700000|2021-08-26 05:45:00|17042.8|17028.8|17042|17028|17044.2|17030.2|17040.6|17026.6|3
1629957000000|2021-08-26 05:50:00|17041.4|17027.4|17044.3|17030.3|17046.6|17032.6|17038.9|17024.9|0
1629957300000|2021-08-26 05:55:00|17043.3|17029.3|17044.3|17030.3|17045.4|17031.4|17042.5|17028.5|0
1629957600000|2021-08-26 06:00:00|17044.9|17030.9|17047.3|17033.3|17047.3|17033.3|17038.8|17024.8|0
1629957900000|2021-08-26 06:05:00|17046.8|17032.8|17032.7|17018.7|17047.3|17033.3|17032.7|17018.7|0
1629958200000|2021-08-26 06:10:00|17033.1|17019.1|17027.9|17013.9|17033.1|17019.1|17027|17013|0
1629958500000|2021-08-26 06:15:00|17028.4|17014.4|17034.6|17020.6|17034.8|17020.8|17018.5|17004.5|0
1629958800000|2021-08-26 06:20:00|17034.5|17020.5|17029.3|17015.3|17034.9|17020.9|17029.2|17015.2|0
1629959100000|2021-08-26 06:25:00|17029.1|17015.1|17029.7|17015.7|17032.4|17018.4|17029|17015|0
1629959400000|2021-08-26 06:30:00|17029.5|17015.5|17023.6|17009.6|17030.4|17016.4|17023.2|17009.2|0
1629959700000|2021-08-26 06:35:00|17023.9|17009.9|17023|17009|17028.1|17014.1|17022.8|17008.8|0
1629960000000|2021-08-26 06:40:00|17022.7|17008.7|17014.5|17000.5|17022.8|17008.8|17012.4|16998.4|0
1629960300000|2021-08-26 06:45:00|17014.3|17000.3|17015.1|17001.1|17019.5|17005.5|17014.3|17000.3|0
1629960600000|2021-08-26 06:50:00|17015.2|17001.2|17017.2|17003.2|17018|17004|17013.7|16999.7|0
1629960900000|2021-08-26 06:55:00|17017.3|17003.3|17016.1|17002.1|17017.6|17003.6|17011.4|16997.4|0
1629961200000|2021-08-26 07:00:00|17014.1|17000.1|16997.3|16991.3|17027.8|17021.8|16997.3|16991.3|1045
1629961500000|2021-08-26 07:05:00|16996.3|16990.3|17003.8|16997.8|17014.8|17008.8|16996.3|16990.3|571
1629961800000|2021-08-26 07:10:00|17004.3|16998.3|17008.8|17002.8|17011.8|17005.8|16997.8|16991.8|388
1629962100000|2021-08-26 07:15:00|17009.3|17003.3|17017.8|17011.8|17019.8|17013.8|17006.8|17000.8|316
1629962400000|2021-08-26 07:20:00|17016.3|17010.3|17015.8|17009.8|17018.8|17012.8|17008.8|17002.8|148
1629962700000|2021-08-26 07:25:00|17016.3|17010.3|17035.3|17029.3|17055.3|17049.3|17014.8|17008.8|1209
1629963000000|2021-08-26 07:30:00|17035.8|17029.8|17045.8|17039.8|17048.3|17042.3|17035.8|17029.8|457
1629963300000|2021-08-26 07:35:00|17046.3|17040.3|17058.3|17052.3|17060.8|17054.8|17046.3|17040.3|646
1629963600000|2021-08-26 07:40:00|17057.8|17051.8|17051.8|17045.8|17067.8|17061.8|17049.3|17043.3|673
1629963900000|2021-08-26 07:45:00|17051.3|17045.3|17051.3|17045.3|17053.3|17047.3|17044.8|17038.8|179
1629964200000|2021-08-26 07:50:00|17050.8|17044.8|17050.8|17044.8|17053.8|17047.8|17045.3|17039.3|228
1629964500000|2021-08-26 07:55:00|17051.3|17045.3|17055.8|17049.8|17060.8|17054.8|17051.3|17045.3|287
1629964800000|2021-08-26 08:00:00|17056.8|17050.8|17059.3|17053.3|17061.8|17055.8|17055.3|17049.3|181
1629965100000|2021-08-26 08:05:00|17059.8|17053.8|17052.8|17046.8|17060.3|17054.3|17049.8|17043.8|142
1629965400000|2021-08-26 08:10:00|17053.3|17047.3|17056.3|17050.3|17061.8|17055.8|17048.3|17042.3|213
1629965700000|2021-08-26 08:15:00|17055.8|17049.8|17058.8|17052.8|17062.8|17056.8|17055.3|17049.3|198
1629966000000|2021-08-26 08:20:00|17057.8|17051.8|17070.8|17064.8|17074.3|17068.3|17056.8|17050.8|523
1629966300000|2021-08-26 08:25:00|17071.8|17065.8|17071.3|17065.3|17077.3|17071.3|17070.8|17064.8|274
1629966600000|2021-08-26 08:30:00|17071.8|17065.8|17076.8|17070.8|17079.8|17073.8|17071.8|17065.8|274
1629966900000|2021-08-26 08:35:00|17077.8|17071.8|17081.3|17075.3|17087.8|17081.8|17072.8|17066.8|456
1629967200000|2021-08-26 08:40:00|17080.8|17074.8|17080.8|17074.8|17082.8|17076.8|17076.3|17070.3|239
1629967500000|2021-08-26 08:45:00|17081.3|17075.3|17075.8|17069.8|17081.8|17075.8|17073.8|17067.8|162
1629967800000|2021-08-26 08:50:00|17075.3|17069.3|17073.3|17067.3|17075.8|17069.8|17069.8|17063.8|236
1629968100000|2021-08-26 08:55:00|17072.8|17066.8|17065.8|17059.8|17072.8|17066.8|17063.3|17057.3|255
1629968400000|2021-08-26 09:00:00|17066.3|17060.3|17050.3|17044.3|17067.8|17061.8|17049.8|17043.8|517
1629968700000|2021-08-26 09:05:00|17049.8|17043.8|17053.8|17047.8|17055.8|17049.8|17046.3|17040.3|266
1629969000000|2021-08-26 09:10:00|17054.8|17048.8|17055.8|17049.8|17057.8|17051.8|17052.3|17046.3|140
1629969300000|2021-08-26 09:15:00|17054.8|17048.8|17059.8|17053.8|17061.8|17055.8|17053.8|17047.8|203
1629969600000|2021-08-26 09:20:00|17059.3|17053.3|17056.8|17050.8|17061.3|17055.3|17051.3|17045.3|164
1629969900000|2021-08-26 09:25:00|17056.3|17050.3|17055.3|17049.3|17061.3|17055.3|17054.8|17048.8|113
1629970200000|2021-08-26 09:30:00|17054.8|17048.8|17056.3|17050.3|17058.8|17052.8|17045.8|17039.8|202
1629970500000|2021-08-26 09:35:00|17057.8|17051.8|17049.8|17043.8|17059.3|17053.3|17045.3|17039.3|286
1629970800000|2021-08-26 09:40:00|17048.8|17042.8|17051.3|17045.3|17052.8|17046.8|17045.8|17039.8|104
1629971100000|2021-08-26 09:45:00|17050.3|17044.3|17054.8|17048.8|17055.3|17049.3|17050.3|17044.3|58
1629971400000|2021-08-26 09:50:00|17053.8|17047.8|17055.3|17049.3|17057.8|17051.8|17051.8|17045.8|74
1629971700000|2021-08-26 09:55:00|17055.8|17049.8|17057.3|17051.3|17058.8|17052.8|17054.8|17048.8|81
1629972000000|2021-08-26 10:00:00|17056.3|17050.3|17058.3|17052.3|17061.8|17055.8|17056.3|17050.3|125
1629972300000|2021-08-26 10:05:00|17058.8|17052.8|17053.3|17047.3|17059.3|17053.3|17051.8|17045.8|91
1629972600000|2021-08-26 10:10:00|17052.8|17046.8|17053.8|17047.8|17054.8|17048.8|17052.8|17046.8|20
1629972900000|2021-08-26 10:15:00|17054.3|17048.3|17055.8|17049.8|17056.8|17050.8|17053.8|17047.8|18
1629973200000|2021-08-26 10:20:00|17056.8|17050.8|17055.3|17049.3|17056.8|17050.8|17052.3|17046.3|25
1629973500000|2021-08-26 10:25:00|17054.8|17048.8|17052.8|17046.8|17055.8|17049.8|17049.8|17043.8|67
1629973800000|2021-08-26 10:30:00|17051.3|17045.3|17048.8|17042.8|17054.8|17048.8|17046.8|17040.8|88
1629974100000|2021-08-26 10:35:00|17049.3|17043.3|17057.8|17051.8|17058.8|17052.8|17048.8|17042.8|100
1629974400000|2021-08-26 10:40:00|17058.3|17052.3|17056.3|17050.3|17058.8|17052.8|17055.8|17049.8|38
1629974700000|2021-08-26 10:45:00|17056.8|17050.8|17061.8|17055.8|17061.8|17055.8|17056.3|17050.3|56
1629975000000|2021-08-26 10:50:00|17060.8|17054.8|17058.8|17052.8|17061.8|17055.8|17057.8|17051.8|82
1629975300000|2021-08-26 10:55:00|17059.3|17053.3|17057.8|17051.8|17059.3|17053.3|17054.8|17048.8|62
1629975600000|2021-08-26 11:00:00|17058.8|17052.8|17058.8|17052.8|17060.8|17054.8|17056.3|17050.3|48
1629975900000|2021-08-26 11:05:00|17059.3|17053.3|17055.8|17049.8|17059.8|17053.8|17054.8|17048.8|25
1629976200000|2021-08-26 11:10:00|17056.3|17050.3|17057.8|17051.8|17059.3|17053.3|17055.3|17049.3|25
1629976500000|2021-08-26 11:15:00|17058.3|17052.3|17064.3|17058.3|17065.8|17059.8|17056.8|17050.8|129
1629976800000|2021-08-26 11:20:00|17063.3|17057.3|17075.3|17069.3|17078.3|17072.3|17063.3|17057.3|332
1629977100000|2021-08-26 11:25:00|17074.8|17068.8|17071.3|17065.3|17078.3|17072.3|17070.8|17064.8|119
1629977400000|2021-08-26 11:30:00|17071.8|17065.8|17069.8|17063.8|17073.3|17067.3|17069.8|17063.8|78
1629977700000|2021-08-26 11:35:00|17070.3|17064.3|17072.3|17066.3|17074.8|17068.8|17070.3|17064.3|98
1629978000000|2021-08-26 11:40:00|17072.8|17066.8|17074.3|17068.3|17076.8|17070.8|17072.8|17066.8|119
1629978300000|2021-08-26 11:45:00|17073.8|17067.8|17074.8|17068.8|17074.8|17068.8|17070.8|17064.8|48
1629978600000|2021-08-26 11:50:00|17075.8|17069.8|17069.8|17063.8|17075.8|17069.8|17069.3|17063.3|120
1629978900000|2021-08-26 11:55:00|17069.3|17063.3|17069.3|17063.3|17071.8|17065.8|17067.8|17061.8|49
1629979200000|2021-08-26 12:00:00|17068.8|17062.8|17069.8|17063.8|17072.8|17066.8|17068.3|17062.3|51
1629979500000|2021-08-26 12:05:00|17068.8|17062.8|17066.8|17060.8|17069.3|17063.3|17065.8|17059.8|57
1629979800000|2021-08-26 12:10:00|17067.8|17061.8|17075.8|17069.8|17075.8|17069.8|17067.3|17061.3|94
1629980100000|2021-08-26 12:15:00|17076.3|17070.3|17072.8|17066.8|17076.8|17070.8|17071.3|17065.3|83
1629980400000|2021-08-26 12:20:00|17072.3|17066.3|17071.8|17065.8|17073.8|17067.8|17069.8|17063.8|40
1629980700000|2021-08-26 12:25:00|17072.3|17066.3|17073.3|17067.3|17075.8|17069.8|17071.3|17065.3|63
1629981000000|2021-08-26 12:30:00|17073.8|17067.8|17074.3|17068.3|17074.8|17068.8|17069.8|17063.8|63
1629981300000|2021-08-26 12:35:00|17074.8|17068.8|17044.3|17038.3|17074.8|17068.8|17039.3|17033.3|809
1629981600000|2021-08-26 12:40:00|17044.8|17038.8|17034.3|17028.3|17047.3|17041.3|17030.8|17024.8|551
1629981900000|2021-08-26 12:45:00|17033.3|17027.3|17041.8|17035.8|17044.8|17038.8|17031.3|17025.3|254
1629982200000|2021-08-26 12:50:00|17042.3|17036.3|17038.8|17032.8|17042.3|17036.3|17031.8|17025.8|235
1629982500000|2021-08-26 12:55:00|17039.8|17033.8|17041.8|17035.8|17041.8|17035.8|17035.8|17029.8|101
1629982800000|2021-08-26 13:00:00|17040.8|17034.8|17046.3|17040.3|17047.3|17041.3|17040.8|17034.8|203
1629983100000|2021-08-26 13:05:00|17046.8|17040.8|17048.8|17042.8|17051.8|17045.8|17046.3|17040.3|171
1629983400000|2021-08-26 13:10:00|17048.3|17042.3|17047.8|17041.8|17049.8|17043.8|17045.3|17039.3|127
1629983700000|2021-08-26 13:15:00|17048.3|17042.3|17045.8|17039.8|17048.3|17042.3|17042.8|17036.8|87
1629984000000|2021-08-26 13:20:00|17046.3|17040.3|17042.8|17036.8|17048.8|17042.8|17042.8|17036.8|75
1629984300000|2021-08-26 13:25:00|17043.3|17037.3|17047.3|17041.3|17047.3|17041.3|17034.8|17028.8|257
1629984600000|2021-08-26 13:30:00|17047.8|17041.8|17042.8|17036.8|17048.8|17042.8|17024.8|17018.8|807
1629984900000|2021-08-26 13:35:00|17043.3|17037.3|17027.8|17021.8|17043.3|17037.3|17027.8|17021.8|307
1629985200000|2021-08-26 13:40:00|17028.3|17022.3|17038.3|17032.3|17040.8|17034.8|17028.3|17022.3|222
1629985500000|2021-08-26 13:45:00|17038.8|17032.8|17033.3|17027.3|17043.8|17037.8|17032.8|17026.8|268
1629985800000|2021-08-26 13:50:00|17034.8|17028.8|17039.3|17033.3|17039.3|17033.3|17029.8|17023.8|171
1629986100000|2021-08-26 13:55:00|17038.8|17032.8|17035.3|17029.3|17040.8|17034.8|17034.8|17028.8|96
1629986400000|2021-08-26 14:00:00|17034.8|17028.8|17048.3|17042.3|17048.3|17042.3|17033.8|17027.8|215
1629986700000|2021-08-26 14:05:00|17049.3|17043.3|17049.8|17043.8|17054.8|17048.8|17048.8|17042.8|364
1629987000000|2021-08-26 14:10:00|17048.8|17042.8|17048.8|17042.8|17052.8|17046.8|17047.8|17041.8|177
1629987300000|2021-08-26 14:15:00|17050.3|17044.3|17043.3|17037.3|17050.3|17044.3|17040.8|17034.8|183
1629987600000|2021-08-26 14:20:00|17044.3|17038.3|17037.8|17031.8|17048.3|17042.3|17036.8|17030.8|246
1629987900000|2021-08-26 14:25:00|17037.3|17031.3|17010.8|17004.8|17037.8|17031.8|16998.8|16992.8|1377
1629988200000|2021-08-26 14:30:00|17011.8|17005.8|17010.3|17004.3|17018.8|17012.8|17005.3|16999.3|519
1629988500000|2021-08-26 14:35:00|17009.8|17003.8|17009.8|17003.8|17018.8|17012.8|17008.3|17002.3|289
1629988800000|2021-08-26 14:40:00|17008.8|17002.8|16995.3|16989.3|17011.3|17005.3|16990.3|16984.3|932
1629989100000|2021-08-26 14:45:00|16996.3|16990.3|16984.8|16978.8|16997.8|16991.8|16979.8|16973.8|954
1629989400000|2021-08-26 14:50:00|16985.3|16979.3|16973.8|16967.8|16986.3|16980.3|16973.3|16967.3|742
1629989700000|2021-08-26 14:55:00|16973.3|16967.3|16989.8|16983.8|16989.8|16983.8|16971.3|16965.3|528
1629990000000|2021-08-26 15:00:00|16989.3|16983.3|16986.3|16980.3|16989.3|16983.3|16971.8|16965.8|613
1629990300000|2021-08-26 15:05:00|16986.8|16980.8|16998.8|16992.8|16999.8|16993.8|16977.8|16971.8|526
1629990600000|2021-08-26 15:10:00|16997.8|16991.8|17008.8|17002.8|17012.8|17006.8|16997.8|16991.8|778
1629990900000|2021-08-26 15:15:00|17009.3|17003.3|17016.3|17010.3|17019.8|17013.8|17008.8|17002.8|491
1629991200000|2021-08-26 15:20:00|17016.8|17010.8|17015.8|17009.8|17025.3|17019.3|17014.8|17008.8|532
1629991500000|2021-08-26 15:25:00|17016.3|17010.3|17017.8|17011.8|17021.3|17015.3|17013.8|17007.8|205
1629991800000|2021-08-26 15:30:00|17018.8|17012.8|17015.3|17009.3|17021.3|17015.3|17009.8|17003.8|413
1629992100000|2021-08-26 15:35:00|17015.8|17009.8|17023.8|17017.8|17023.8|17017.8|17010.3|17004.3|239
1629992400000|2021-08-26 15:40:00|17024.3|17018.3|17014.3|17008.3|17030.8|17024.8|17013.3|17007.3|492
1629992700000|2021-08-26 15:45:00|17013.8|17007.8|17017.3|17011.3|17020.8|17014.8|17012.3|17006.3|97
1629993000000|2021-08-26 15:50:00|17016.8|17010.8|17039.3|17033.3|17039.3|17033.3|17016.3|17010.3|591
1629993300000|2021-08-26 15:55:00|17039.8|17033.8|17035.8|17029.8|17040.3|17034.3|17032.8|17026.8|169
1629993600000|2021-08-26 16:00:00|17036.3|17030.3|17053.3|17047.3|17053.8|17047.8|17036.3|17030.3|604
1629993900000|2021-08-26 16:05:00|17053.8|17047.8|17053.3|17047.3|17057.8|17051.8|17049.3|17043.3|328
1629994200000|2021-08-26 16:10:00|17054.3|17048.3|17049.8|17043.8|17054.8|17048.8|17049.3|17043.3|114
1629994500000|2021-08-26 16:15:00|17050.8|17044.8|17042.3|17036.3|17050.8|17044.8|17041.8|17035.8|115
1629994800000|2021-08-26 16:20:00|17043.8|17037.8|17049.3|17043.3|17052.8|17046.8|17043.8|17037.8|112
1629995100000|2021-08-26 16:25:00|17048.8|17042.8|17049.3|17043.3|17052.8|17046.8|17047.8|17041.8|96
1629995400000|2021-08-26 16:30:00|17049.8|17043.8|17051.3|17045.3|17051.8|17045.8|17043.8|17037.8|130
1629995700000|2021-08-26 16:35:00|17051.8|17045.8|17050.3|17044.3|17063.8|17057.8|17049.3|17043.3|345
1629996000000|2021-08-26 16:40:00|17050.8|17044.8|17048.8|17042.8|17050.8|17044.8|17045.8|17039.8|125
1629996300000|2021-08-26 16:45:00|17049.3|17043.3|17051.8|17045.8|17056.3|17050.3|17047.3|17041.3|131
1629996600000|2021-08-26 16:50:00|17052.8|17046.8|17049.3|17043.3|17059.8|17053.8|17046.3|17040.3|177
1629996900000|2021-08-26 16:55:00|17049.8|17043.8|17058.8|17052.8|17062.8|17056.8|17049.8|17043.8|181
1629997200000|2021-08-26 17:00:00|17058.3|17052.3|17065.3|17059.3|17068.8|17062.8|17058.3|17052.3|280
1629997500000|2021-08-26 17:05:00|17065.8|17059.8|17060.8|17054.8|17068.8|17062.8|17060.8|17054.8|127
1629997800000|2021-08-26 17:10:00|17061.8|17055.8|17065.3|17059.3|17065.3|17059.3|17061.3|17055.3|78
1629998100000|2021-08-26 17:15:00|17066.3|17060.3|17054.3|17048.3|17066.8|17060.8|17054.3|17048.3|134
1629998400000|2021-08-26 17:20:00|17054.8|17048.8|17055.8|17049.8|17058.8|17052.8|17051.8|17045.8|246
1629998700000|2021-08-26 17:25:00|17055.3|17049.3|17054.3|17048.3|17057.3|17051.3|17049.8|17043.8|119
1629999000000|2021-08-26 17:30:00|17053.8|17047.8|17060.3|17054.3|17063.8|17057.8|17051.3|17045.3|138
1629999300000|2021-08-26 17:35:00|17058.8|17052.8|17053.8|17047.8|17060.3|17054.3|17052.8|17046.8|66
1629999600000|2021-08-26 17:40:00|17053.3|17047.3|17053.8|17047.8|17056.3|17050.3|17051.8|17045.8|52
1629999900000|2021-08-26 17:45:00|17054.3|17048.3|17051.8|17045.8|17055.3|17049.3|17049.8|17043.8|78
1630000200000|2021-08-26 17:50:00|17052.3|17046.3|17056.3|17050.3|17058.3|17052.3|17050.8|17044.8|79
1630000500000|2021-08-26 17:55:00|17056.8|17050.8|17058.8|17052.8|17062.8|17056.8|17055.3|17049.3|94
1630000800000|2021-08-26 18:00:00|17059.8|17053.8|17049.3|17043.3|17062.3|17056.3|17047.3|17041.3|137
1630001100000|2021-08-26 18:05:00|17050.3|17044.3|17034.3|17028.3|17050.8|17044.8|17033.8|17027.8|257
1630001400000|2021-08-26 18:10:00|17034.8|17028.8|17030.8|17024.8|17038.3|17032.3|17030.8|17024.8|149
1630001700000|2021-08-26 18:15:00|17031.3|17025.3|17041.8|17035.8|17044.8|17038.8|17029.8|17023.8|122
1630002000000|2021-08-26 18:20:00|17043.3|17037.3|17053.3|17047.3|17053.8|17047.8|17043.3|17037.3|112
1630002300000|2021-08-26 18:25:00|17053.8|17047.8|17051.3|17045.3|17056.8|17050.8|17049.3|17043.3|75
1630002600000|2021-08-26 18:30:00|17050.8|17044.8|17055.8|17049.8|17057.3|17051.3|17049.3|17043.3|82
1630002900000|2021-08-26 18:35:00|17056.3|17050.3|17056.3|17050.3|17057.8|17051.8|17052.3|17046.3|52
1630003200000|2021-08-26 18:40:00|17055.8|17049.8|17047.3|17041.3|17056.3|17050.3|17046.3|17040.3|70
1630003500000|2021-08-26 18:45:00|17046.8|17040.8|17037.3|17031.3|17051.8|17045.8|17036.8|17030.8|91
1630003800000|2021-08-26 18:50:00|17036.8|17030.8|17047.8|17041.8|17048.8|17042.8|17036.8|17030.8|95
1630004100000|2021-08-26 18:55:00|17047.3|17041.3|17037.3|17031.3|17048.3|17042.3|17035.8|17029.8|78
1630004400000|2021-08-26 19:00:00|17036.8|17030.8|17027.3|17021.3|17036.8|17030.8|17023.8|17017.8|221
1630004700000|2021-08-26 19:05:00|17027.8|17021.8|17016.8|17010.8|17027.8|17021.8|17012.8|17006.8|170
1630005000000|2021-08-26 19:10:00|17017.3|17011.3|17025.8|17019.8|17028.8|17022.8|17013.3|17007.3|88
1630005300000|2021-08-26 19:15:00|17026.3|17020.3|17039.3|17033.3|17040.8|17034.8|17020.3|17014.3|116
1630005600000|2021-08-26 19:20:00|17040.3|17034.3|17037.3|17031.3|17041.8|17035.8|17034.8|17028.8|71
1630005900000|2021-08-26 19:25:00|17038.3|17032.3|17041.8|17035.8|17044.8|17038.8|17031.3|17025.3|129
1630006200000|2021-08-26 19:30:00|17041.3|17035.3|17040.8|17034.8|17045.8|17039.8|17034.8|17028.8|129
1630006500000|2021-08-26 19:35:00|17041.3|17035.3|17033.3|17027.3|17045.8|17039.8|17033.3|17027.3|62
1630006800000|2021-08-26 19:40:00|17034.3|17028.3|17037.8|17031.8|17049.3|17043.3|17033.3|17027.3|91
1630007100000|2021-08-26 19:45:00|17038.3|17032.3|17031.8|17025.8|17038.8|17032.8|17030.3|17024.3|117
1630007400000|2021-08-26 19:50:00|17033.3|17027.3|17033.3|17027.3|17041.3|17035.3|17031.3|17025.3|59
1630007700000|2021-08-26 19:55:00|17033.8|17027.8|17020.8|17014.8|17035.8|17029.8|17020.3|17014.3|122
1630008000000|2021-08-26 20:00:00|17020.3|17014.3|17025.3|17019.3|17027.8|17021.8|17020.3|17014.3|71
1630008300000|2021-08-26 20:05:00|17025.8|17019.8|17021.3|17015.3|17026.3|17020.3|17017.8|17011.8|41
1630008600000|2021-08-26 20:10:00|17021.8|17015.8|17018.3|17012.3|17021.8|17015.8|17014.8|17008.8|71
1630008900000|2021-08-26 20:15:00|17017.8|17011.8|17016.3|17010.3|17018.3|17012.3|17016.3|17010.3|19
1630009200000|2021-08-26 20:20:00|17014.3|17008.3|17004.3|16998.3|17014.3|17008.3|17001.3|16995.3|249
1630009500000|2021-08-26 20:25:00|17004.8|16998.8|17007.3|17001.3|17008.8|17002.8|17000.3|16994.3|70
1630009800000|2021-08-26 20:30:00|17007.8|17001.8|17008.8|17002.8|17012.3|17006.3|17006.8|17000.8|62
1630010100000|2021-08-26 20:35:00|17008.3|17002.3|17008.3|17002.3|17013.3|17007.3|17006.8|17000.8|79
1630010400000|2021-08-26 20:40:00|17009.3|17003.3|17009.8|17003.8|17011.3|17005.3|17006.8|17000.8|73
1630010700000|2021-08-26 20:45:00|17010.8|17004.8|17007.8|17001.8|17015.3|17009.3|17007.8|17001.8|70
1630011000000|2021-08-26 20:50:00|17008.8|17002.8|17010.3|17004.3|17010.8|17004.8|17005.8|16999.8|80
1630011300000|2021-08-26 20:55:00|17010.8|17004.8|17016.8|17010.8|17020.8|17014.8|17010.3|17004.3|104
1630011600000|2021-08-26 21:00:00|17023.4|17009.4|17024.4|17010.4|17024.4|17010.4|17023.4|17009.4|0
1630011900000|2021-08-26 21:05:00|17024.3|17010.3|17023.8|17009.8|17024.3|17010.3|17023|17009|0
1630012200000|2021-08-26 21:10:00|17023.6|17009.6|17022.2|17008.2|17023.6|17009.6|17022|17008|0
1630012500000|2021-08-26 21:15:00|17022.9|17008.9|17023.2|17009.2|17023.8|17009.8|17022.9|17008.9|0
1630012800000|2021-08-26 21:20:00|17022.8|17008.8|17022.5|17008.5|17022.8|17008.8|17022.5|17008.5|0
1630013100000|2021-08-26 21:25:00|17022|17008|17022.4|17008.4|17022.5|17008.5|17022|17008|0
1630013400000|2021-08-26 21:30:00|17022.3|17008.3|17023.5|17009.5|17023.7|17009.7|17022.3|17008.3|0
1630013700000|2021-08-26 21:35:00|17023.2|17009.2|17023.2|17009.2|17023.2|17009.2|17023|17009|0
1630014000000|2021-08-26 21:40:00|17023.1|17009.1|17022.5|17008.5|17023.6|17009.6|17022.5|17008.5|0
1630014300000|2021-08-26 21:45:00|17022.3|17008.3|17022.2|17008.2|17022.5|17008.5|17022|17008|0
1630014600000|2021-08-26 21:50:00|17022|17008|17023.5|17009.5|17023.8|17009.8|17022|17008|0
1630014900000|2021-08-26 21:55:00|17023.6|17009.6|17023.7|17009.7|17023.9|17009.9|17023.4|17009.4|0
1630015200000|2021-08-26 22:00:00|17024.4|17010.4|17022.8|17008.8|17025.8|17011.8|17022.1|17008.1|0
1630015500000|2021-08-26 22:05:00|17022.4|17008.4|17025.4|17011.4|17026.1|17012.1|17022.4|17008.4|0
1630015800000|2021-08-26 22:10:00|17026.1|17012.1|17028.1|17014.1|17028.1|17014.1|17025.4|17011.4|0
1630016100000|2021-08-26 22:15:00|17028.8|17014.8|17027.4|17013.4|17028.8|17014.8|17026.8|17012.8|0
1630016400000|2021-08-26 22:20:00|17028.1|17014.1|17025.4|17011.4|17028.8|17014.8|17025.4|17011.4|0
1630016700000|2021-08-26 22:25:00|17024.8|17010.8|17024.8|17010.8|17024.8|17010.8|17022.1|17008.1|0
1630017000000|2021-08-26 22:30:00|17025.4|17011.4|17023.4|17009.4|17026.1|17012.1|17022.1|17008.1|0
1630017300000|2021-08-26 22:35:00|17022.8|17008.8|17024.1|17010.1|17024.1|17010.1|17022.8|17008.8|0
1630017600000|2021-08-26 22:40:00|17023.2|17009.2|17021.9|17007.9|17023.2|17009.2|17021.9|17007.9|0
1630017900000|2021-08-26 22:45:00|17021.2|17007.2|17021.2|17007.2|17021.2|17007.2|17021.2|17007.2|0
1630018200000|2021-08-26 22:50:00|17021.9|17007.9|17022.6|17008.6|17022.6|17008.6|17021.9|17007.9|0
1630018500000|2021-08-26 22:55:00|17022.2|17008.2|17021.8|17007.8|17022.2|17008.2|17021.8|17007.8|0
1630018800000|2021-08-26 23:00:00|17021.1|17007.1|17019.1|17005.1|17021.1|17007.1|17018.5|17004.5|0
1630019100000|2021-08-26 23:05:00|17018.5|17004.5|17017.1|17003.1|17019.1|17005.1|17017.1|17003.1|0
1630019400000|2021-08-26 23:10:00|17017.8|17003.8|17018.5|17004.5|17019.1|17005.1|17017.8|17003.8|0
1630019700000|2021-08-26 23:15:00|17017.8|17003.8|17019.1|17005.1|17019.1|17005.1|17017.8|17003.8|0
1630020000000|2021-08-26 23:20:00|17018.8|17004.8|17019.8|17005.8|17019.8|17005.8|17018.5|17004.5|0
1630020300000|2021-08-26 23:25:00|17020.1|17006.1|17019.8|17005.8|17020.4|17006.4|17019.8|17005.8|0
1630020600000|2021-08-26 23:30:00|17019.1|17005.1|17019.1|17005.1|17019.1|17005.1|17018.5|17004.5|0
1630020900000|2021-08-26 23:35:00|17018.8|17004.8|17017.8|17003.8|17019.8|17005.8|17017.1|17003.1|0
1630021200000|2021-08-26 23:40:00|17017.1|17003.1|17015.1|17001.1|17017.8|17003.8|17014.5|17000.5|0
1630021500000|2021-08-26 23:45:00|17014.5|17000.5|17011.2|16997.2|17015.4|17001.4|17011.2|16997.2|0
1630021800000|2021-08-26 23:50:00|17011.5|16997.5|17012.5|16998.5|17013.2|16999.2|17006.5|16992.5|0
1630022100000|2021-08-26 23:55:00|17012.8|16998.8|17011.2|16997.2|17013.2|16999.2|17011.2|16997.2|0
1630022400000|2021-08-27 00:00:00|17010.5|16996.5|17005.8|16991.8|17011.2|16997.2|16999.6|16985.6|0
1630022700000|2021-08-27 00:05:00|17006.5|16992.5|17001.7|16987.7|17007.8|16993.8|17001.4|16987.4|0
1630023000000|2021-08-27 00:10:00|17001.4|16987.4|16997.2|16983.2|17002.3|16988.3|16995.2|16981.2|0
1630023300000|2021-08-27 00:15:00|16996.5|16982.5|16993.7|16979.7|17001.2|16987.2|16993.7|16979.7|0
1630023600000|2021-08-27 00:20:00|16994|16980|16991.3|16977.3|16994.3|16980.3|16990.3|16976.3|0
1630023900000|2021-08-27 00:25:00|16991.6|16977.6|16990.8|16976.8|16991.7|16977.7|16987.7|16973.7|0
1630024200000|2021-08-27 00:30:00|16991.8|16977.8|16993.5|16979.5|16993.5|16979.5|16988.1|16974.1|0
1630024500000|2021-08-27 00:35:00|16993.2|16979.2|16995.9|16981.9|16996.2|16982.2|16992.7|16978.7|0
1630024800000|2021-08-27 00:40:00|16995.4|16981.4|16988.3|16974.3|16999.6|16985.6|16988.3|16974.3|0
1630025100000|2021-08-27 00:45:00|16979.8|16975.8|16984.8|16980.8|16986.8|16982.8|16950.3|16946.3|4069
1630025400000|2021-08-27 00:50:00|16985.3|16981.3|17000.3|16996.3|17005.8|17001.8|16982.8|16978.8|1810
1630025700000|2021-08-27 00:55:00|16999.8|16995.8|17001.8|16997.8|17015.3|17011.3|16989.8|16985.8|1600
1630026000000|2021-08-27 01:00:00|17000.8|16996.8|16991.8|16987.8|17015.3|17011.3|16987.3|16983.3|3126
1630026300000|2021-08-27 01:05:00|16990.8|16986.8|17029.8|17025.8|17032.8|17028.8|16990.3|16986.3|3448
1630026600000|2021-08-27 01:10:00|17030.8|17026.8|17044.3|17040.3|17044.8|17040.8|17018.8|17014.8|2854
1630026900000|2021-08-27 01:15:00|17043.8|17039.8|17070.8|17066.8|17091.3|17087.3|17038.8|17034.8|4733
1630027200000|2021-08-27 01:20:00|17071.3|17067.3|17060.8|17056.8|17081.3|17077.3|17057.8|17053.8|2184
1630027500000|2021-08-27 01:25:00|17061.8|17057.8|17112.8|17108.8|17115.3|17111.3|17061.3|17057.3|3899
1630027800000|2021-08-27 01:30:00|17113.8|17109.8|17137.3|17133.3|17138.8|17134.8|17105.8|17101.8|4373
1630028100000|2021-08-27 01:35:00|17136.8|17132.8|17140.8|17136.8|17150.8|17146.8|17128.3|17124.3|3783
1630028400000|2021-08-27 01:40:00|17142.3|17138.3|17110.8|17106.8|17147.8|17143.8|17108.8|17104.8|3166
1630028700000|2021-08-27 01:45:00|17111.8|17107.8|17126.3|17122.3|17129.8|17125.8|17100.3|17096.3|2511
1630029000000|2021-08-27 01:50:00|17127.3|17123.3|17109.3|17105.3|17134.3|17130.3|17107.8|17103.8|1748
1630029300000|2021-08-27 01:55:00|17108.8|17104.8|17123.8|17119.8|17137.3|17133.3|17105.8|17101.8|1776
1630029600000|2021-08-27 02:00:00|17124.3|17120.3|17180.8|17176.8|17184.3|17180.3|17123.8|17119.8|5874
1630029900000|2021-08-27 02:05:00|17181.8|17177.8|17203.3|17199.3|17204.3|17200.3|17177.8|17173.8|3840
1630030200000|2021-08-27 02:10:00|17203.8|17199.8|17202.8|17198.8|17207.8|17203.8|17193.3|17189.3|2788
1630030500000|2021-08-27 02:15:00|17203.3|17199.3|17205.3|17201.3|17216.3|17212.3|17195.8|17191.8|2614
1630030800000|2021-08-27 02:20:00|17205.8|17201.8|17203.8|17199.8|17215.3|17211.3|17198.8|17194.8|1600
1630031100000|2021-08-27 02:25:00|17201.8|17197.8|17233.8|17229.8|17236.3|17232.3|17198.8|17194.8|3468
1630031400000|2021-08-27 02:30:00|17234.3|17230.3|17244.8|17240.8|17247.8|17243.8|17229.8|17225.8|2896
1630031700000|2021-08-27 02:35:00|17245.8|17241.8|17231.8|17227.8|17248.3|17244.3|17227.3|17223.3|1984
1630032000000|2021-08-27 02:40:00|17232.8|17228.8|17252.8|17248.8|17255.8|17251.8|17231.8|17227.8|2559
1630032300000|2021-08-27 02:45:00|17254.3|17250.3|17233.3|17229.3|17259.3|17255.3|17231.8|17227.8|2086
1630032600000|2021-08-27 02:50:00|17233.8|17229.8|17230.8|17226.8|17243.8|17239.8|17230.3|17226.3|1452
1630032900000|2021-08-27 02:55:00|17232.3|17228.3|17223.3|17219.3|17235.8|17231.8|17209.3|17205.3|2415
1630033200000|2021-08-27 03:00:00|17222.8|17218.8|17210.8|17206.8|17227.3|17223.3|17199.8|17195.8|1700
1630033500000|2021-08-27 03:05:00|17210.3|17206.3|17219.8|17215.8|17222.8|17218.8|17198.3|17194.3|1307
1630033800000|2021-08-27 03:10:00|17218.3|17214.3|17210.3|17206.3|17228.8|17224.8|17209.8|17205.8|1241
1630034100000|2021-08-27 03:15:00|17209.8|17205.8|17222.8|17218.8|17223.8|17219.8|17202.8|17198.8|1327
1630034400000|2021-08-27 03:20:00|17223.3|17219.3|17204.3|17200.3|17223.8|17219.8|17196.3|17192.3|1262
1630034700000|2021-08-27 03:25:00|17205.3|17201.3|17189.3|17185.3|17211.8|17207.8|17187.3|17183.3|1617
1630035000000|2021-08-27 03:30:00|17189.8|17185.8|17202.8|17198.8|17203.8|17199.8|17179.8|17175.8|1993
1630035300000|2021-08-27 03:35:00|17203.3|17199.3|17195.8|17191.8|17207.3|17203.3|17193.8|17189.8|910
1630035600000|2021-08-27 03:40:00|17196.3|17192.3|17183.8|17179.8|17200.8|17196.8|17182.3|17178.3|922
1630035900000|2021-08-27 03:45:00|17183.3|17179.3|17192.3|17188.3|17193.8|17189.8|17167.3|17163.3|2729
1630036200000|2021-08-27 03:50:00|17191.8|17187.8|17188.3|17184.3|17196.8|17192.8|17186.3|17182.3|868
1630036500000|2021-08-27 03:55:00|17188.8|17184.8|17200.8|17196.8|17203.8|17199.8|17185.8|17181.8|827
1630036800000|2021-08-27 04:00:00|17198.3|17194.3|17220.8|17216.8|17220.8|17216.8|17197.8|17193.8|1946
1630037100000|2021-08-27 04:05:00|17219.8|17215.8|17214.8|17210.8|17221.3|17217.3|17207.8|17203.8|823
1630037400000|2021-08-27 04:10:00|17214.3|17210.3|17208.8|17204.8|17221.3|17217.3|17205.3|17201.3|747
1630037700000|2021-08-27 04:15:00|17207.8|17203.8|17186.8|17182.8|17211.3|17207.3|17178.8|17174.8|1233
1630038000000|2021-08-27 04:20:00|17184.8|17180.8|17213.8|17209.8|17216.8|17212.8|17184.3|17180.3|1203
1630038300000|2021-08-27 04:25:00|17212.8|17208.8|17211.3|17207.3|17214.8|17210.8|17201.8|17197.8|697
1630038600000|2021-08-27 04:30:00|17210.8|17206.8|17220.3|17216.3|17228.8|17224.8|17207.8|17203.8|1228
1630038900000|2021-08-27 04:35:00|17220.8|17216.8|17212.8|17208.8|17225.8|17221.8|17208.3|17204.3|874
1630039200000|2021-08-27 04:40:00|17213.3|17209.3|17199.3|17195.3|17213.8|17209.8|17188.8|17184.8|1121
1630039500000|2021-08-27 04:45:00|17199.8|17195.8|17203.8|17199.8|17206.8|17202.8|17197.8|17193.8|618
1630039800000|2021-08-27 04:50:00|17204.3|17200.3|17190.8|17186.8|17206.3|17202.3|17188.8|17184.8|743
1630040100000|2021-08-27 04:55:00|17191.3|17187.3|17198.3|17194.3|17205.8|17201.8|17189.8|17185.8|539
1630040400000|2021-08-27 05:00:00|17198.8|17194.8|17210.8|17206.8|17213.8|17209.8|17189.8|17185.8|1157
1630040700000|2021-08-27 05:05:00|17211.8|17207.8|17198.8|17194.8|17218.3|17214.3|17194.8|17190.8|1429
1630041000000|2021-08-27 05:10:00|17197.8|17193.8|17196.3|17192.3|17200.8|17196.8|17188.8|17184.8|861
1630041300000|2021-08-27 05:15:00|17195.3|17191.3|17197.3|17193.3|17199.8|17195.8|17183.8|17179.8|910
1630041600000|2021-08-27 05:20:00|17196.8|17192.8|17208.3|17204.3|17212.3|17208.3|17194.8|17190.8|1114
1630041900000|2021-08-27 05:25:00|17207.3|17203.3|17216.8|17212.8|17217.8|17213.8|17202.8|17198.8|1745
1630042200000|2021-08-27 05:30:00|17213.6|17209.6|17230.1|17226.1|17231.6|17227.6|17212.1|17208.1|3074
1630042500000|2021-08-27 05:35:00|17229.1|17225.1|17206.6|17202.6|17230.6|17226.6|17205.6|17201.6|2253
1630042800000|2021-08-27 05:40:00|17207.1|17203.1|17210.1|17206.1|17212.6|17208.6|17204.1|17200.1|2835
1630043100000|2021-08-27 05:45:00|17216.9|17202.9|17216.3|17202.3|17218.3|17204.3|17213.9|17199.9|2
1630043400000|2021-08-27 05:50:00|17216.6|17202.6|17217.8|17203.8|17219.3|17205.3|17214.7|17200.7|0
1630043700000|2021-08-27 05:55:00|17217.3|17203.3|17220.7|17206.7|17221.2|17207.2|17216.1|17202.1|0
1630044000000|2021-08-27 06:00:00|17219.7|17205.7|17221.7|17207.7|17223.4|17209.4|17213.2|17199.2|0
1630044300000|2021-08-27 06:05:00|17222.7|17208.7|17224.4|17210.4|17224.8|17210.8|17219.7|17205.7|0
1630044600000|2021-08-27 06:10:00|17224.6|17210.6|17225.5|17211.5|17227|17213|17223.1|17209.1|0
1630044900000|2021-08-27 06:15:00|17225.6|17211.6|17219.1|17205.1|17228.6|17214.6|17216.4|17202.4|0
1630045200000|2021-08-27 06:20:00|17219|17205|17218.9|17204.9|17219.6|17205.6|17212.7|17198.7|0
1630045500000|2021-08-27 06:25:00|17216.9|17202.9|17224|17210|17224.1|17210.1|17216.2|17202.2|0
1630045800000|2021-08-27 06:30:00|17226|17212|17223.2|17209.2|17226.6|17212.6|17223.1|17209.1|0
1630046100000|2021-08-27 06:35:00|17223.5|17209.5|17224.5|17210.5|17225.8|17211.8|17223.5|17209.5|0
1630046400000|2021-08-27 06:40:00|17224.6|17210.6|17229.8|17215.8|17229.8|17215.8|17223.2|17209.2|0
1630046700000|2021-08-27 06:45:00|17227.8|17213.8|17223.5|17209.5|17227.8|17213.8|17223.2|17209.2|0
1630047000000|2021-08-27 06:50:00|17225.5|17211.5|17234|17220|17234.5|17220.5|17225.5|17211.5|0
1630047300000|2021-08-27 06:55:00|17233.9|17219.9|17229.1|17215.1|17234|17220|17229.1|17215.1|0
1630047600000|2021-08-27 07:00:00|17229|17215|17231.6|17225.6|17232.6|17226.6|17218.6|17212.6|860
1630047900000|2021-08-27 07:05:00|17231.1|17225.1|17237.6|17231.6|17243.6|17237.6|17229.1|17223.1|502
1630048200000|2021-08-27 07:10:00|17238.1|17232.1|17244.6|17238.6|17246.6|17240.6|17237.1|17231.1|286
1630048500000|2021-08-27 07:15:00|17245.1|17239.1|17242.6|17236.6|17247.6|17241.6|17238.6|17232.6|280
1630048800000|2021-08-27 07:20:00|17243.1|17237.1|17255.1|17249.1|17263.6|17257.6|17241.6|17235.6|984
1630049100000|2021-08-27 07:25:00|17256.1|17250.1|17272.6|17266.6|17272.6|17266.6|17255.6|17249.6|533
1630049400000|2021-08-27 07:30:00|17271.6|17265.6|17267.6|17261.6|17276.1|17270.1|17266.1|17260.1|540
1630049700000|2021-08-27 07:35:00|17268.6|17262.6|17272.1|17266.1|17274.6|17268.6|17266.6|17260.6|207
1630050000000|2021-08-27 07:40:00|17272.6|17266.6|17270.1|17264.1|17273.6|17267.6|17267.6|17261.6|197
1630050300000|2021-08-27 07:45:00|17270.6|17264.6|17261.6|17255.6|17271.6|17265.6|17260.1|17254.1|270
1630050600000|2021-08-27 07:50:00|17261.1|17255.1|17267.6|17261.6|17270.1|17264.1|17260.6|17254.6|170
1630050900000|2021-08-27 07:55:00|17268.1|17262.1|17267.6|17261.6|17270.6|17264.6|17264.6|17258.6|111
1630051200000|2021-08-27 08:00:00|17268.6|17262.6|17265.6|17259.6|17269.1|17263.1|17261.6|17255.6|125
1630051500000|2021-08-27 08:05:00|17264.6|17258.6|17258.6|17252.6|17264.6|17258.6|17257.6|17251.6|223
1630051800000|2021-08-27 08:10:00|17256.6|17250.6|17261.6|17255.6|17262.1|17256.1|17255.6|17249.6|194
1630052100000|2021-08-27 08:15:00|17260.6|17254.6|17262.1|17256.1|17262.6|17256.6|17259.1|17253.1|93
1630052400000|2021-08-27 08:20:00|17262.6|17256.6|17258.1|17252.1|17262.6|17256.6|17255.6|17249.6|125
1630052700000|2021-08-27 08:25:00|17258.6|17252.6|17259.6|17253.6|17260.1|17254.1|17254.6|17248.6|109
1630053000000|2021-08-27 08:30:00|17259.1|17253.1|17252.1|17246.1|17259.1|17253.1|17251.1|17245.1|158
1630053300000|2021-08-27 08:35:00|17252.6|17246.6|17258.6|17252.6|17258.6|17252.6|17251.6|17245.6|80
1630053600000|2021-08-27 08:40:00|17257.6|17251.6|17261.6|17255.6|17261.6|17255.6|17257.6|17251.6|74
1630053900000|2021-08-27 08:45:00|17261.1|17255.1|17259.6|17253.6|17261.6|17255.6|17258.6|17252.6|72
1630054200000|2021-08-27 08:50:00|17258.6|17252.6|17265.1|17259.1|17265.6|17259.6|17258.6|17252.6|163
1630054500000|2021-08-27 08:55:00|17264.6|17258.6|17265.6|17259.6|17268.6|17262.6|17264.6|17258.6|251
1630054800000|2021-08-27 09:00:00|17266.1|17260.1|17262.6|17256.6|17266.6|17260.6|17261.6|17255.6|111
1630055100000|2021-08-27 09:05:00|17263.1|17257.1|17263.1|17257.1|17266.6|17260.6|17262.1|17256.1|79
1630055400000|2021-08-27 09:10:00|17262.6|17256.6|17259.6|17253.6|17262.6|17256.6|17259.6|17253.6|75
1630055700000|2021-08-27 09:15:00|17258.6|17252.6|17261.6|17255.6|17261.6|17255.6|17257.6|17251.6|94
1630056000000|2021-08-27 09:20:00|17262.1|17256.1|17264.6|17258.6|17265.6|17259.6|17262.1|17256.1|57
1630056300000|2021-08-27 09:25:00|17265.1|17259.1|17263.6|17257.6|17265.6|17259.6|17261.6|17255.6|78
1630056600000|2021-08-27 09:30:00|17263.1|17257.1|17261.1|17255.1|17263.6|17257.6|17260.6|17254.6|43
1630056900000|2021-08-27 09:35:00|17260.6|17254.6|17264.6|17258.6|17264.6|17258.6|17260.6|17254.6|43
1630057200000|2021-08-27 09:40:00|17264.1|17258.1|17267.6|17261.6|17271.6|17265.6|17264.1|17258.1|189
1630057500000|2021-08-27 09:45:00|17267.1|17261.1|17263.6|17257.6|17267.6|17261.6|17263.6|17257.6|46
1630057800000|2021-08-27 09:50:00|17264.1|17258.1|17262.1|17256.1|17264.1|17258.1|17260.6|17254.6|95
1630058100000|2021-08-27 09:55:00|17261.6|17255.6|17263.1|17257.1|17265.1|17259.1|17261.6|17255.6|37
1630058400000|2021-08-27 10:00:00|17262.6|17256.6|17265.1|17259.1|17266.6|17260.6|17262.6|17256.6|62
1630058700000|2021-08-27 10:05:00|17264.6|17258.6|17264.6|17258.6|17265.6|17259.6|17264.1|17258.1|22
1630059000000|2021-08-27 10:10:00|17263.6|17257.6|17264.6|17258.6|17266.1|17260.1|17262.1|17256.1|63
1630059300000|2021-08-27 10:15:00|17265.1|17259.1|17262.6|17256.6|17265.1|17259.1|17261.6|17255.6|52
1630059600000|2021-08-27 10:20:00|17263.1|17257.1|17263.6|17257.6|17265.1|17259.1|17262.6|17256.6|24
1630059900000|2021-08-27 10:25:00|17264.1|17258.1|17263.1|17257.1|17264.6|17258.6|17262.6|17256.6|41
1630060200000|2021-08-27 10:30:00|17263.6|17257.6|17261.1|17255.1|17264.6|17258.6|17260.6|17254.6|63
1630060500000|2021-08-27 10:35:00|17261.6|17255.6|17261.6|17255.6|17263.6|17257.6|17260.6|17254.6|109
1630060800000|2021-08-27 10:40:00|17262.6|17256.6|17263.1|17257.1|17263.1|17257.1|17261.6|17255.6|29
1630061100000|2021-08-27 10:45:00|17264.1|17258.1|17265.1|17259.1|17265.6|17259.6|17262.6|17256.6|35
1630061400000|2021-08-27 10:50:00|17265.6|17259.6|17265.1|17259.1|17267.6|17261.6|17264.1|17258.1|51
1630061700000|2021-08-27 10:55:00|17264.6|17258.6|17261.6|17255.6|17264.6|17258.6|17260.6|17254.6|40
1630062000000|2021-08-27 11:00:00|17260.6|17254.6|17262.6|17256.6|17262.6|17256.6|17260.6|17254.6|51
1630062300000|2021-08-27 11:05:00|17263.6|17257.6|17248.1|17242.1|17263.6|17257.6|17246.6|17240.6|482
1630062600000|2021-08-27 11:10:00|17247.1|17241.1|17252.6|17246.6|17252.6|17246.6|17247.1|17241.1|109
1630062900000|2021-08-27 11:15:00|17251.6|17245.6|17237.6|17231.6|17251.6|17245.6|17236.6|17230.6|548
1630063200000|2021-08-27 11:20:00|17238.1|17232.1|17243.1|17237.1|17243.6|17237.6|17234.6|17228.6|226
1630063500000|2021-08-27 11:25:00|17242.1|17236.1|17246.6|17240.6|17247.6|17241.6|17241.6|17235.6|99
1630063800000|2021-08-27 11:30:00|17246.1|17240.1|17242.6|17236.6|17246.6|17240.6|17241.6|17235.6|70
1630064100000|2021-08-27 11:35:00|17242.1|17236.1|17242.6|17236.6|17247.6|17241.6|17242.1|17236.1|105
1630064400000|2021-08-27 11:40:00|17241.6|17235.6|17238.1|17232.1|17245.6|17239.6|17238.1|17232.1|72
1630064700000|2021-08-27 11:45:00|17238.6|17232.6|17232.1|17226.1|17242.1|17236.1|17225.6|17219.6|379
1630065000000|2021-08-27 11:50:00|17231.6|17225.6|17232.6|17226.6|17233.6|17227.6|17226.6|17220.6|153
1630065300000|2021-08-27 11:55:00|17232.1|17226.1|17234.1|17228.1|17234.6|17228.6|17230.6|17224.6|104
1630065600000|2021-08-27 12:00:00|17233.1|17227.1|17242.6|17236.6|17243.6|17237.6|17232.6|17226.6|181
1630065900000|2021-08-27 12:05:00|17242.1|17236.1|17239.6|17233.6|17242.6|17236.6|17239.6|17233.6|84
1630066200000|2021-08-27 12:10:00|17240.6|17234.6|17243.6|17237.6|17246.6|17240.6|17240.6|17234.6|122
1630066500000|2021-08-27 12:15:00|17245.1|17239.1|17248.6|17242.6|17251.6|17245.6|17245.1|17239.1|175
1630066800000|2021-08-27 12:20:00|17250.1|17244.1|17249.6|17243.6|17251.6|17245.6|17248.1|17242.1|81
1630067100000|2021-08-27 12:25:00|17249.1|17243.1|17245.6|17239.6|17249.6|17243.6|17245.6|17239.6|66
1630067400000|2021-08-27 12:30:00|17246.1|17240.1|17255.1|17249.1|17255.1|17249.1|17246.1|17240.1|172
1630067700000|2021-08-27 12:35:00|17254.6|17248.6|17257.6|17251.6|17258.6|17252.6|17252.6|17246.6|210
1630068000000|2021-08-27 12:40:00|17258.1|17252.1|17258.6|17252.6|17263.6|17257.6|17257.6|17251.6|203
1630068300000|2021-08-27 12:45:00|17257.1|17251.1|17265.1|17259.1|17265.6|17259.6|17254.6|17248.6|169
1630068600000|2021-08-27 12:50:00|17265.6|17259.6|17261.6|17255.6|17265.6|17259.6|17260.6|17254.6|117
1630068900000|2021-08-27 12:55:00|17261.1|17255.1|17263.6|17257.6|17268.6|17262.6|17260.6|17254.6|157
1630069200000|2021-08-27 13:00:00|17264.6|17258.6|17259.6|17253.6|17266.6|17260.6|17256.6|17250.6|133
1630069500000|2021-08-27 13:05:00|17259.1|17253.1|17256.6|17250.6|17260.6|17254.6|17255.6|17249.6|95
1630069800000|2021-08-27 13:10:00|17256.1|17250.1|17251.6|17245.6|17256.1|17250.1|17250.1|17244.1|168
1630070100000|2021-08-27 13:15:00|17250.6|17244.6|17253.6|17247.6|17256.6|17250.6|17250.6|17244.6|147
1630070400000|2021-08-27 13:20:00|17252.1|17246.1|17254.1|17248.1|17259.6|17253.6|17252.1|17246.1|112
1630070700000|2021-08-27 13:25:00|17252.6|17246.6|17252.1|17246.1|17257.1|17251.1|17251.6|17245.6|71
1630071000000|2021-08-27 13:30:00|17253.1|17247.1|17242.1|17236.1|17257.6|17251.6|17241.1|17235.1|677
1630071300000|2021-08-27 13:35:00|17241.6|17235.6|17239.1|17233.1|17252.6|17246.6|17238.6|17232.6|328
1630071600000|2021-08-27 13:40:00|17239.6|17233.6|17248.1|17242.1|17248.6|17242.6|17236.6|17230.6|303
1630071900000|2021-08-27 13:45:00|17248.6|17242.6|17261.1|17255.1|17272.6|17266.6|17248.6|17242.6|938
1630072200000|2021-08-27 13:50:00|17260.1|17254.1|17258.6|17252.6|17265.6|17259.6|17258.6|17252.6|312
1630072500000|2021-08-27 13:55:00|17259.1|17253.1|17259.1|17253.1|17260.6|17254.6|17251.1|17245.1|220
1630072800000|2021-08-27 14:00:00|17259.6|17253.6|17301.6|17295.6|17302.6|17296.6|17245.6|17239.6|1727
1630073100000|2021-08-27 14:05:00|17301.1|17295.1|17299.1|17293.1|17304.1|17298.1|17293.6|17287.6|611
1630073400000|2021-08-27 14:10:00|17299.6|17293.6|17320.1|17314.1|17322.1|17316.1|17299.1|17293.1|1120
1630073700000|2021-08-27 14:15:00|17319.6|17313.6|17327.1|17321.1|17334.6|17328.6|17319.6|17313.6|1154
1630074000000|2021-08-27 14:20:00|17327.6|17321.6|17323.1|17317.1|17335.6|17329.6|17322.6|17316.6|717
1630074300000|2021-08-27 14:25:00|17323.6|17317.6|17325.1|17319.1|17326.1|17320.1|17314.1|17308.1|863
1630074600000|2021-08-27 14:30:00|17326.1|17320.1|17314.1|17308.1|17329.1|17323.1|17314.1|17308.1|367
1630074900000|2021-08-27 14:35:00|17315.1|17309.1|17302.1|17296.1|17316.1|17310.1|17283.6|17277.6|1417
1630075200000|2021-08-27 14:40:00|17301.6|17295.6|17302.6|17296.6|17307.1|17301.1|17292.6|17286.6|451
1630075500000|2021-08-27 14:45:00|17303.1|17297.1|17316.1|17310.1|17316.6|17310.6|17302.6|17296.6|526
1630075800000|2021-08-27 14:50:00|17316.6|17310.6|17320.6|17314.6|17322.6|17316.6|17314.6|17308.6|452
1630076100000|2021-08-27 14:55:00|17319.6|17313.6|17316.6|17310.6|17323.6|17317.6|17316.1|17310.1|335
1630076400000|2021-08-27 15:00:00|17317.6|17311.6|17317.6|17311.6|17325.1|17319.1|17316.6|17310.6|470
1630076700000|2021-08-27 15:05:00|17318.6|17312.6|17313.6|17307.6|17319.6|17313.6|17310.1|17304.1|214
1630077000000|2021-08-27 15:10:00|17312.1|17306.1|17318.1|17312.1|17318.1|17312.1|17307.6|17301.6|214
1630077300000|2021-08-27 15:15:00|17317.1|17311.1|17314.1|17308.1|17318.1|17312.1|17306.1|17300.1|241
1630077600000|2021-08-27 15:20:00|17313.6|17307.6|17311.1|17305.1|17314.6|17308.6|17309.6|17303.6|91
1630077900000|2021-08-27 15:25:00|17310.6|17304.6|17308.6|17302.6|17318.6|17312.6|17308.1|17302.1|284
1630078200000|2021-08-27 15:30:00|17309.1|17303.1|17316.6|17310.6|17316.6|17310.6|17307.6|17301.6|179
1630078500000|2021-08-27 15:35:00|17315.1|17309.1|17312.1|17306.1|17316.1|17310.1|17306.6|17300.6|179
1630078800000|2021-08-27 15:40:00|17312.6|17306.6|17317.6|17311.6|17318.6|17312.6|17311.6|17305.6|141
1630079100000|2021-08-27 15:45:00|17318.6|17312.6|17313.1|17307.1|17318.6|17312.6|17310.6|17304.6|209
1630079400000|2021-08-27 15:50:00|17313.6|17307.6|17310.6|17304.6|17313.6|17307.6|17308.6|17302.6|192
1630079700000|2021-08-27 15:55:00|17310.1|17304.1|17312.6|17306.6|17316.6|17310.6|17310.1|17304.1|127
1630080000000|2021-08-27 16:00:00|17313.1|17307.1|17309.6|17303.6|17314.1|17308.1|17308.6|17302.6|158
1630080300000|2021-08-27 16:05:00|17308.6|17302.6|17304.6|17298.6|17310.6|17304.6|17303.6|17297.6|354
1630080600000|2021-08-27 16:10:00|17304.1|17298.1|17301.1|17295.1|17305.1|17299.1|17299.6|17293.6|277
1630080900000|2021-08-27 16:15:00|17301.6|17295.6|17297.6|17291.6|17301.6|17295.6|17295.1|17289.1|186
1630081200000|2021-08-27 16:20:00|17297.1|17291.1|17305.6|17299.6|17305.6|17299.6|17296.1|17290.1|125
1630081500000|2021-08-27 16:25:00|17305.1|17299.1|17300.6|17294.6|17305.1|17299.1|17297.6|17291.6|83
1630081800000|2021-08-27 16:30:00|17300.1|17294.1|17300.6|17294.6|17304.6|17298.6|17299.1|17293.1|79
1630082100000|2021-08-27 16:35:00|17301.1|17295.1|17301.6|17295.6|17301.6|17295.6|17297.6|17291.6|58
1630082400000|2021-08-27 16:40:00|17302.1|17296.1|17302.6|17296.6|17304.6|17298.6|17302.1|17296.1|41
1630082700000|2021-08-27 16:45:00|17301.1|17295.1|17297.6|17291.6|17302.1|17296.1|17295.6|17289.6|131
1630083000000|2021-08-27 16:50:00|17298.6|17292.6|17300.1|17294.1|17301.6|17295.6|17295.1|17289.1|90
1630083300000|2021-08-27 16:55:00|17300.6|17294.6|17302.1|17296.1|17302.6|17296.6|17298.1|17292.1|55
1630083600000|2021-08-27 17:00:00|17301.1|17295.1|17310.1|17304.1|17311.6|17305.6|17300.6|17294.6|280
1630083900000|2021-08-27 17:05:00|17311.1|17305.1|17313.6|17307.6|17314.6|17308.6|17310.1|17304.1|169
1630084200000|2021-08-27 17:10:00|17314.1|17308.1|17311.1|17305.1|17314.1|17308.1|17310.1|17304.1|87
1630084500000|2021-08-27 17:15:00|17311.6|17305.6|17309.6|17303.6|17311.6|17305.6|17308.1|17302.1|54
1630084800000|2021-08-27 17:20:00|17309.1|17303.1|17312.1|17306.1|17312.1|17306.1|17309.1|17303.1|43
1630085100000|2021-08-27 17:25:00|17312.6|17306.6|17308.1|17302.1|17312.6|17306.6|17307.6|17301.6|46
1630085400000|2021-08-27 17:30:00|17308.6|17302.6|17310.1|17304.1|17310.1|17304.1|17308.1|17302.1|55
1630085700000|2021-08-27 17:35:00|17309.6|17303.6|17313.6|17307.6|17314.6|17308.6|17309.1|17303.1|53
1630086000000|2021-08-27 17:40:00|17312.1|17306.1|17309.1|17303.1|17313.1|17307.1|17309.1|17303.1|52
1630086300000|2021-08-27 17:45:00|17308.6|17302.6|17309.6|17303.6|17311.6|17305.6|17308.1|17302.1|33
1630086600000|2021-08-27 17:50:00|17310.1|17304.1|17304.1|17298.1|17310.1|17304.1|17304.1|17298.1|61
1630086900000|2021-08-27 17:55:00|17304.6|17298.6|17308.1|17302.1|17308.1|17302.1|17304.6|17298.6|33
1630087200000|2021-08-27 18:00:00|17307.6|17301.6|17302.1|17296.1|17308.1|17302.1|17301.6|17295.6|61
1630087500000|2021-08-27 18:05:00|17302.6|17296.6|17291.1|17285.1|17303.1|17297.1|17286.6|17280.6|304
1630087800000|2021-08-27 18:10:00|17290.1|17284.1|17285.6|17279.6|17293.6|17287.6|17281.1|17275.1|347
1630088100000|2021-08-27 18:15:00|17284.6|17278.6|17283.6|17277.6|17287.6|17281.6|17278.1|17272.1|274
1630088400000|2021-08-27 18:20:00|17284.1|17278.1|17293.6|17287.6|17293.6|17287.6|17283.1|17277.1|108
1630088700000|2021-08-27 18:25:00|17295.1|17289.1|17294.6|17288.6|17296.6|17290.6|17290.6|17284.6|82
1630089000000|2021-08-27 18:30:00|17294.1|17288.1|17295.6|17289.6|17296.1|17290.1|17292.6|17286.6|50
1630089300000|2021-08-27 18:35:00|17295.1|17289.1|17296.6|17290.6|17301.6|17295.6|17294.6|17288.6|56
1630089600000|2021-08-27 18:40:00|17297.1|17291.1|17302.6|17296.6|17303.6|17297.6|17296.6|17290.6|25
1630089900000|2021-08-27 18:45:00|17303.1|17297.1|17303.1|17297.1|17308.1|17302.1|17300.1|17294.1|48
1630090200000|2021-08-27 18:50:00|17303.6|17297.6|17299.1|17293.1|17303.6|17297.6|17297.1|17291.1|21
1630090500000|2021-08-27 18:55:00|17299.6|17293.6|17304.6|17298.6|17305.6|17299.6|17299.6|17293.6|17
1630090800000|2021-08-27 19:00:00|17305.1|17299.1|17303.1|17297.1|17305.1|17299.1|17299.1|17293.1|51
1630091100000|2021-08-27 19:05:00|17303.6|17297.6|17309.6|17303.6|17312.1|17306.1|17303.1|17297.1|65
1630091400000|2021-08-27 19:10:00|17309.1|17303.1|17312.1|17306.1|17312.6|17306.6|17308.6|17302.6|27
1630091700000|2021-08-27 19:15:00|17312.6|17306.6|17313.1|17307.1|17313.6|17307.6|17311.1|17305.1|42
1630092000000|2021-08-27 19:20:00|17313.6|17307.6|17319.1|17313.1|17322.1|17316.1|17311.1|17305.1|260
1630092300000|2021-08-27 19:25:00|17319.6|17313.6|17314.1|17308.1|17320.6|17314.6|17313.1|17307.1|32
1630092600000|2021-08-27 19:30:00|17313.6|17307.6|17308.1|17302.1|17315.6|17309.6|17306.6|17300.6|49
1630092900000|2021-08-27 19:35:00|17307.6|17301.6|17307.1|17301.1|17309.6|17303.6|17304.1|17298.1|43
1630093200000|2021-08-27 19:40:00|17307.6|17301.6|17315.1|17309.1|17316.1|17310.1|17307.6|17301.6|34
1630093500000|2021-08-27 19:45:00|17315.6|17309.6|17309.6|17303.6|17317.6|17311.6|17309.1|17303.1|79
1630093800000|2021-08-27 19:50:00|17313.1|17307.1|17311.6|17305.6|17316.6|17310.6|17305.6|17299.6|105
1630094100000|2021-08-27 19:55:00|17312.1|17306.1|17314.1|17308.1|17314.6|17308.6|17306.6|17300.6|79
1630094400000|2021-08-27 20:00:00|17313.1|17307.1|17307.6|17301.6|17313.6|17307.6|17306.6|17300.6|100
1630094700000|2021-08-27 20:05:00|17308.1|17302.1|17311.6|17305.6|17311.6|17305.6|17308.1|17302.1|34
1630095000000|2021-08-27 20:10:00|17312.6|17306.6|17306.1|17300.1|17312.6|17306.6|17304.6|17298.6|68
1630095300000|2021-08-27 20:15:00|17305.6|17299.6|17307.1|17301.1|17307.6|17301.6|17304.1|17298.1|48
1630095600000|2021-08-27 20:20:00|17307.6|17301.6|17311.1|17305.1|17313.1|17307.1|17305.6|17299.6|128
1630095900000|2021-08-27 20:25:00|17310.6|17304.6|17315.1|17309.1|17315.1|17309.1|17309.6|17303.6|54
1630096200000|2021-08-27 20:30:00|17315.6|17309.6|17313.6|17307.6|17315.6|17309.6|17310.1|17304.1|81
1630096500000|2021-08-27 20:35:00|17313.1|17307.1|17313.6|17307.6|17313.6|17307.6|17310.6|17304.6|30
1630096800000|2021-08-27 20:40:00|17314.6|17308.6|17313.6|17307.6|17314.6|17308.6|17311.1|17305.1|75
1630097100000|2021-08-27 20:45:00|17313.1|17307.1|17312.1|17306.1|17315.1|17309.1|17312.1|17306.1|114
1630097400000|2021-08-27 20:50:00|17311.6|17305.6|17314.1|17308.1|17315.1|17309.1|17311.6|17305.6|103
1630097700000|2021-08-27 20:55:00|17313.6|17307.6|17314.1|17308.1|17315.1|17309.1|17312.6|17306.6|171
1630274400000|2021-08-29 22:00:00|17312|17298|17313.7|17299.7|17315.6|17301.6|17312|17298|0
1630274700000|2021-08-29 22:05:00|17313.1|17299.1|17317.1|17303.1|17317.8|17303.8|17312.7|17298.7|0
1630275000000|2021-08-29 22:10:00|17318|17304|17325.9|17311.9|17325.9|17311.9|17318|17304|0
1630275300000|2021-08-29 22:15:00|17326.6|17312.6|17334.6|17320.6|17335.2|17321.2|17325.3|17311.3|0
1630275600000|2021-08-29 22:20:00|17333.9|17319.9|17331|17317|17333.9|17319.9|17329|17315|0
1630275900000|2021-08-29 22:25:00|17331.7|17317.7|17333|17319|17333.7|17319.7|17331|17317|0
1630276200000|2021-08-29 22:30:00|17333.7|17319.7|17333|17319|17333.7|17319.7|17333|17319|0
1630276500000|2021-08-29 22:35:00|17332.6|17318.6|17331.8|17317.8|17333.2|17319.2|17331.7|17317.7|0
1630276800000|2021-08-29 22:40:00|17331.5|17317.5|17331.8|17317.8|17331.8|17317.8|17330.5|17316.5|0
1630277100000|2021-08-29 22:45:00|17331.1|17317.1|17331.1|17317.1|17333.2|17319.2|17331.1|17317.1|0
1630277400000|2021-08-29 22:50:00|17330.5|17316.5|17329.8|17315.8|17330.5|17316.5|17329.8|17315.8|0
1630277700000|2021-08-29 22:55:00|17329.1|17315.1|17330.5|17316.5|17330.5|17316.5|17329.1|17315.1|0
1630278000000|2021-08-29 23:00:00|17331.1|17317.1|17330.2|17316.2|17331.1|17317.1|17330.2|17316.2|0
1630278300000|2021-08-29 23:05:00|17330.9|17316.9|17330.2|17316.2|17331.6|17317.6|17329.6|17315.6|0
1630278600000|2021-08-29 23:10:00|17329.6|17315.6|17330.9|17316.9|17331.6|17317.6|17329.6|17315.6|0
1630278900000|2021-08-29 23:15:00|17331.6|17317.6|17331.3|17317.3|17331.6|17317.6|17330.2|17316.2|0
1630279200000|2021-08-29 23:20:00|17331.9|17317.9|17333.9|17319.9|17333.9|17319.9|17331.9|17317.9|0
1630279500000|2021-08-29 23:25:00|17333.3|17319.3|17333.3|17319.3|17333.9|17319.9|17333.3|17319.3|0
1630279800000|2021-08-29 23:30:00|17333.9|17319.9|17336.6|17322.6|17338|17324|17333.3|17319.3|0
1630280100000|2021-08-29 23:35:00|17337.3|17323.3|17342|17328|17342.7|17328.7|17337.3|17323.3|0
1630280400000|2021-08-29 23:40:00|17341.6|17327.6|17348.8|17334.8|17348.8|17334.8|17341.3|17327.3|0
1630280700000|2021-08-29 23:45:00|17348.5|17334.5|17344.1|17330.1|17348.5|17334.5|17343.5|17329.5|0
1630281000000|2021-08-29 23:50:00|17344.8|17330.8|17343.7|17329.7|17345|17331|17342.3|17328.3|0
1630281300000|2021-08-29 23:55:00|17343|17329|17343|17329|17345|17331|17343|17329|0
1630281600000|2021-08-30 00:00:00|17343.7|17329.7|17340.3|17326.3|17346.3|17332.3|17339.6|17325.6|0
1630281900000|2021-08-30 00:05:00|17341|17327|17338.7|17324.7|17341.1|17327.1|17336.7|17322.7|0
1630282200000|2021-08-30 00:10:00|17338.1|17324.1|17331.2|17317.2|17338.7|17324.7|17329.9|17315.9|0
1630282500000|2021-08-30 00:15:00|17330.6|17316.6|17328|17314|17330.7|17316.7|17324.6|17310.6|0
1630282800000|2021-08-30 00:20:00|17327.5|17313.5|17323.4|17309.4|17328.5|17314.5|17320.7|17306.7|0
1630283100000|2021-08-30 00:25:00|17323.8|17309.8|17309.2|17295.2|17325.6|17311.6|17307.8|17293.8|0
1630283400000|2021-08-30 00:30:00|17308.9|17294.9|17303.3|17289.3|17308.9|17294.9|17301.7|17287.7|0
1630283700000|2021-08-30 00:35:00|17302.3|17288.3|17303|17289|17304.7|17290.7|17301.6|17287.6|0
1630284000000|2021-08-30 00:40:00|17302.5|17288.5|17303.3|17289.3|17304.7|17290.7|17301.6|17287.6|0
1630284300000|2021-08-30 00:45:00|17286.1|17282.1|17310.1|17306.1|17311.6|17307.6|17253.1|17249.1|4534
1630284600000|2021-08-30 00:50:00|17307.1|17303.1|17281.1|17277.1|17310.1|17306.1|17280.1|17276.1|1483
1630284900000|2021-08-30 00:55:00|17280.6|17276.6|17267.1|17263.1|17294.1|17290.1|17266.6|17262.6|1546
1630285200000|2021-08-30 01:00:00|17270.1|17266.1|17274.1|17270.1|17284.6|17280.6|17258.6|17254.6|3447
1630285500000|2021-08-30 01:05:00|17275.6|17271.6|17267.1|17263.1|17279.1|17275.1|17251.6|17247.6|2711
1630285800000|2021-08-30 01:10:00|17267.6|17263.6|17279.6|17275.6|17306.1|17302.1|17264.1|17260.1|3297
1630286100000|2021-08-30 01:15:00|17278.6|17274.6|17283.6|17279.6|17303.6|17299.6|17261.1|17257.1|2783
1630286400000|2021-08-30 01:20:00|17284.1|17280.1|17263.6|17259.6|17290.1|17286.1|17263.1|17259.1|1705
1630286700000|2021-08-30 01:25:00|17263.1|17259.1|17328.6|17324.6|17332.1|17328.1|17257.1|17253.1|5496
1630287000000|2021-08-30 01:30:00|17329.1|17325.1|17306.6|17302.6|17343.6|17339.6|17282.1|17278.1|5137
1630287300000|2021-08-30 01:35:00|17306.1|17302.1|17271.6|17267.6|17309.6|17305.6|17268.1|17264.1|2662
1630287600000|2021-08-30 01:40:00|17272.1|17268.1|17278.1|17274.1|17279.1|17275.1|17245.6|17241.6|4144
1630287900000|2021-08-30 01:45:00|17277.1|17273.1|17268.6|17264.6|17283.1|17279.1|17261.1|17257.1|1730
1630288200000|2021-08-30 01:50:00|17267.1|17263.1|17281.1|17277.1|17282.6|17278.6|17258.6|17254.6|1704
1630288500000|2021-08-30 01:55:00|17280.1|17276.1|17273.6|17269.6|17282.6|17278.6|17262.1|17258.1|828
1630288800000|2021-08-30 02:00:00|17273.1|17269.1|17277.1|17273.1|17294.6|17290.6|17269.6|17265.6|1564
1630289100000|2021-08-30 02:05:00|17278.6|17274.6|17278.6|17274.6|17287.6|17283.6|17264.6|17260.6|1327
1630289400000|2021-08-30 02:10:00|17279.1|17275.1|17293.7|17289.7|17300.1|17296.1|17274.6|17270.6|1353
1630289700000|2021-08-30 02:15:00|17294.2|17290.2|17321.2|17317.2|17328.2|17324.2|17293.7|17289.7|2543
1630290000000|2021-08-30 02:20:00|17322.2|17318.2|17318.7|17314.7|17327.2|17323.2|17309.7|17305.7|1205
1630290300000|2021-08-30 02:25:00|17319.2|17315.2|17312.7|17308.7|17324.2|17320.2|17306.2|17302.2|1019
1630290600000|2021-08-30 02:30:00|17313.2|17309.2|17312.7|17308.7|17322.7|17318.7|17304.2|17300.2|1087
1630290900000|2021-08-30 02:35:00|17313.2|17309.2|17338.2|17334.2|17338.2|17334.2|17311.7|17307.7|2100
1630291200000|2021-08-30 02:40:00|17338.7|17334.7|17334.7|17330.7|17350.2|17346.2|17333.2|17329.2|2673
1630291500000|2021-08-30 02:45:00|17335.2|17331.2|17330.2|17326.2|17343.2|17339.2|17329.2|17325.2|1061
1630291800000|2021-08-30 02:50:00|17329.2|17325.2|17323.2|17319.2|17341.7|17337.7|17323.2|17319.2|1047
1630292100000|2021-08-30 02:55:00|17324.7|17320.7|17320.7|17316.7|17330.2|17326.2|17319.2|17315.2|786
1630292400000|2021-08-30 03:00:00|17321.2|17317.2|17306.7|17302.7|17325.7|17321.7|17303.7|17299.7|1442
1630292700000|2021-08-30 03:05:00|17307.2|17303.2|17313.7|17309.7|17315.7|17311.7|17305.7|17301.7|704
1630293000000|2021-08-30 03:10:00|17314.2|17310.2|17311.7|17307.7|17319.7|17315.7|17307.2|17303.2|695
1630293300000|2021-08-30 03:15:00|17311.2|17307.2|17308.7|17304.7|17316.2|17312.2|17305.2|17301.2|504
1630293600000|2021-08-30 03:20:00|17308.2|17304.2|17313.2|17309.2|17313.2|17309.2|17291.7|17287.7|1543
1630293900000|2021-08-30 03:25:00|17314.2|17310.2|17327.2|17323.2|17331.2|17327.2|17314.2|17310.2|991
1630294200000|2021-08-30 03:30:00|17327.7|17323.7|17322.2|17318.2|17335.2|17331.2|17322.2|17318.2|899
1630294500000|2021-08-30 03:35:00|17323.2|17319.2|17330.7|17326.7|17332.7|17328.7|17323.2|17319.2|481
1630294800000|2021-08-30 03:40:00|17331.2|17327.2|17327.2|17323.2|17332.2|17328.2|17325.2|17321.2|466
1630295100000|2021-08-30 03:45:00|17327.7|17323.7|17316.7|17312.7|17329.7|17325.7|17313.7|17309.7|713
1630295400000|2021-08-30 03:50:00|17317.2|17313.2|17323.2|17319.2|17328.7|17324.7|17316.7|17312.7|478
1630295700000|2021-08-30 03:55:00|17325.2|17321.2|17323.2|17319.2|17331.2|17327.2|17319.2|17315.2|490
1630296000000|2021-08-30 04:00:00|17322.7|17318.7|17316.7|17312.7|17330.2|17326.2|17316.2|17312.2|588
1630296300000|2021-08-30 04:05:00|17317.2|17313.2|17326.2|17322.2|17326.7|17322.7|17315.7|17311.7|432
1630296600000|2021-08-30 04:10:00|17326.7|17322.7|17326.2|17322.2|17328.7|17324.7|17317.2|17313.2|322
1630296900000|2021-08-30 04:15:00|17324.7|17320.7|17324.2|17320.2|17328.7|17324.7|17320.2|17316.2|323
1630297200000|2021-08-30 04:20:00|17324.7|17320.7|17326.7|17322.7|17329.2|17325.2|17321.2|17317.2|259
1630297500000|2021-08-30 04:25:00|17327.7|17323.7|17327.7|17323.7|17327.7|17323.7|17321.2|17317.2|256
1630297800000|2021-08-30 04:30:00|17327.2|17323.2|17325.2|17321.2|17341.2|17337.2|17322.2|17318.2|1110
1630298100000|2021-08-30 04:35:00|17324.2|17320.2|17306.2|17302.2|17326.2|17322.2|17302.2|17298.2|1634
1630298400000|2021-08-30 04:40:00|17305.7|17301.7|17305.7|17301.7|17313.2|17309.2|17300.2|17296.2|579
1630298700000|2021-08-30 04:45:00|17305.2|17301.2|17305.2|17301.2|17313.2|17309.2|17304.2|17300.2|374
1630299000000|2021-08-30 04:50:00|17306.7|17302.7|17309.2|17305.2|17309.7|17305.7|17301.2|17297.2|614
1630299300000|2021-08-30 04:55:00|17309.7|17305.7|17324.2|17320.2|17324.2|17320.2|17309.7|17305.7|669
1630299600000|2021-08-30 05:00:00|17324.7|17320.7|17345.2|17341.2|17345.2|17341.2|17324.2|17320.2|1661
1630299900000|2021-08-30 05:05:00|17343.2|17339.2|17345.2|17341.2|17346.2|17342.2|17337.2|17333.2|1030
1630300200000|2021-08-30 05:10:00|17344.7|17340.7|17348.2|17344.2|17351.2|17347.2|17338.2|17334.2|1493
1630300500000|2021-08-30 05:15:00|17348.7|17344.7|17355.2|17351.2|17355.2|17351.2|17344.2|17340.2|1366
1630300800000|2021-08-30 05:20:00|17355.7|17351.7|17371.2|17367.2|17372.7|17368.7|17350.7|17346.7|2387
1630301100000|2021-08-30 05:25:00|17370.2|17366.2|17385.7|17381.7|17390.2|17386.2|17370.2|17366.2|2793
1630301400000|2021-08-30 05:30:00|17375.6|17371.6|17362.6|17358.6|17375.6|17371.6|17349.1|17345.1|3051
1630301700000|2021-08-30 05:35:00|17363.1|17359.1|17363.1|17359.1|17365.6|17361.6|17358.1|17354.1|1824
1630302000000|2021-08-30 05:40:00|17362.6|17358.6|17364.6|17360.6|17368.1|17364.1|17356.1|17352.1|2520
1630302300000|2021-08-30 05:45:00|17369.1|17355.1|17368.7|17354.7|17369.1|17355.1|17367.4|17353.4|5
1630302600000|2021-08-30 05:50:00|17368.4|17354.4|17367.2|17353.2|17368.7|17354.7|17366.4|17352.4|0
1630302900000|2021-08-30 05:55:00|17366.7|17352.7|17364.1|17350.1|17367.5|17353.5|17364.1|17350.1|0
1630303200000|2021-08-30 06:00:00|17364.4|17350.4|17363.3|17349.3|17368.6|17354.6|17363.3|17349.3|0
1630303500000|2021-08-30 06:05:00|17363|17349|17359.4|17345.4|17363.3|17349.3|17358.2|17344.2|0
1630303800000|2021-08-30 06:10:00|17359.7|17345.7|17358.9|17344.9|17360.2|17346.2|17355.1|17341.1|0
1630304100000|2021-08-30 06:15:00|17357.8|17343.8|17364.2|17350.2|17364.6|17350.6|17357.5|17343.5|0
1630304400000|2021-08-30 06:20:00|17364.4|17350.4|17364.9|17350.9|17365|17351|17364.2|17350.2|0
1630304700000|2021-08-30 06:25:00|17365.2|17351.2|17347.5|17333.5|17365.6|17351.6|17347.1|17333.1|0
1630305000000|2021-08-30 06:30:00|17347.6|17333.6|17356.7|17342.7|17356.7|17342.7|17347.6|17333.6|0
1630305300000|2021-08-30 06:35:00|17356.6|17342.6|17354.5|17340.5|17356.6|17342.6|17352.1|17338.1|0
1630305600000|2021-08-30 06:40:00|17356.5|17342.5|17353.5|17339.5|17358.7|17344.7|17353.5|17339.5|0
1630305900000|2021-08-30 06:45:00|17355.5|17341.5|17361.1|17347.1|17361.1|17347.1|17355.5|17341.5|0
1630306200000|2021-08-30 06:50:00|17361|17347|17364.6|17350.6|17366.5|17352.5|17361|17347|0
1630306500000|2021-08-30 06:55:00|17366.6|17352.6|17366.8|17352.8|17368.7|17354.7|17365.5|17351.5|0
1630306800000|2021-08-30 07:00:00|17366.6|17352.6|17356.6|17350.6|17366.6|17358.6|17349.1|17343.1|668
1630307100000|2021-08-30 07:05:00|17356.1|17350.1|17350.6|17344.6|17359.6|17353.6|17347.6|17341.6|277
1630307400000|2021-08-30 07:10:00|17351.6|17345.6|17354.1|17348.1|17355.1|17349.1|17345.1|17339.1|312
1630307700000|2021-08-30 07:15:00|17353.6|17347.6|17362.1|17356.1|17365.1|17359.1|17353.1|17347.1|296
1630308000000|2021-08-30 07:20:00|17362.6|17356.6|17362.6|17356.6|17364.1|17358.1|17359.1|17353.1|156
1630308300000|2021-08-30 07:25:00|17363.1|17357.1|17355.6|17349.6|17363.1|17357.1|17352.6|17346.6|134
1630308600000|2021-08-30 07:30:00|17356.6|17350.6|17358.1|17352.1|17359.1|17353.1|17355.1|17349.1|48
1630308900000|2021-08-30 07:35:00|17358.6|17352.6|17358.1|17352.1|17359.1|17353.1|17354.1|17348.1|48
1630309200000|2021-08-30 07:40:00|17357.6|17351.6|17360.1|17354.1|17360.1|17354.1|17354.1|17348.1|70
1630309500000|2021-08-30 07:45:00|17359.6|17353.6|17360.1|17354.1|17360.6|17354.6|17358.6|17352.6|31
1630309800000|2021-08-30 07:50:00|17359.1|17353.1|17360.1|17354.1|17360.1|17354.1|17359.1|17353.1|34
1630310100000|2021-08-30 07:55:00|17360.6|17354.6|17364.1|17358.1|17364.1|17358.1|17360.6|17354.6|81
1630310400000|2021-08-30 08:00:00|17363.6|17357.6|17362.6|17356.6|17366.6|17360.6|17362.6|17356.6|124
1630310700000|2021-08-30 08:05:00|17363.1|17357.1|17365.1|17359.1|17365.6|17359.6|17360.1|17354.1|59
1630311000000|2021-08-30 08:10:00|17365.6|17359.6|17363.1|17357.1|17365.6|17359.6|17363.1|17357.1|45
1630311300000|2021-08-30 08:15:00|17364.1|17358.1|17373.1|17367.1|17373.1|17367.1|17363.6|17357.6|265
1630311600000|2021-08-30 08:20:00|17374.1|17368.1|17372.1|17366.1|17376.1|17370.1|17372.1|17366.1|329
1630311900000|2021-08-30 08:25:00|17373.1|17367.1|17374.1|17368.1|17375.1|17369.1|17372.1|17366.1|121
1630312200000|2021-08-30 08:30:00|17319.3|17305.3|17374.1|17368.1|17377.6|17371.6|17319|17305|198
1630312500000|2021-08-30 08:35:00|17373.6|17367.6|17375.6|17369.6|17377.1|17371.1|17372.1|17366.1|137
1630312800000|2021-08-30 08:40:00|17375.1|17369.1|17371.6|17365.6|17375.6|17369.6|17371.1|17365.1|119
1630313100000|2021-08-30 08:45:00|17371.1|17365.1|17369.1|17363.1|17371.6|17365.6|17366.1|17360.1|325
1630313400000|2021-08-30 08:50:00|17369.6|17363.6|17370.6|17364.6|17371.6|17365.6|17369.1|17363.1|61
1630313700000|2021-08-30 08:55:00|17371.1|17365.1|17374.6|17368.6|17375.1|17369.1|17371.1|17365.1|59
1630314000000|2021-08-30 09:00:00|17375.1|17369.1|17371.1|17365.1|17375.1|17369.1|17370.6|17364.6|59
1630314300000|2021-08-30 09:05:00|17370.1|17364.1|17374.1|17368.1|17374.6|17368.6|17370.1|17364.1|35
1630314600000|2021-08-30 09:10:00|17374.6|17368.6|17377.1|17371.1|17377.1|17371.1|17374.6|17368.6|48
1630314900000|2021-08-30 09:15:00|17379.6|17373.6|17383.6|17377.6|17386.6|17380.6|17379.6|17373.6|563
1630315200000|2021-08-30 09:20:00|17383.1|17377.1|17384.6|17378.6|17388.1|17382.1|17383.1|17377.1|265
1630315500000|2021-08-30 09:25:00|17384.1|17378.1|17385.1|17379.1|17385.1|17379.1|17381.6|17375.6|187
1630315800000|2021-08-30 09:30:00|17384.6|17378.6|17381.1|17375.1|17384.6|17378.6|17379.1|17373.1|76
1630316100000|2021-08-30 09:35:00|17380.1|17374.1|17380.6|17374.6|17381.6|17375.6|17378.1|17372.1|86
1630316400000|2021-08-30 09:40:00|17380.1|17374.1|17383.1|17377.1|17383.1|17377.1|17379.6|17373.6|51
1630316700000|2021-08-30 09:45:00|17384.1|17378.1|17377.6|17371.6|17384.1|17378.1|17377.6|17371.6|90
1630317000000|2021-08-30 09:50:00|17378.1|17372.1|17377.6|17371.6|17379.1|17373.1|17376.1|17370.1|77
1630317300000|2021-08-30 09:55:00|17377.1|17371.1|17380.6|17374.6|17380.6|17374.6|17377.1|17371.1|48
1630317600000|2021-08-30 10:00:00|17381.1|17375.1|17378.1|17372.1|17381.6|17375.6|17377.6|17371.6|37
1630317900000|2021-08-30 10:05:00|17378.6|17372.6|17375.1|17369.1|17378.6|17372.6|17374.6|17368.6|46
1630318200000|2021-08-30 10:10:00|17374.6|17368.6|17370.6|17364.6|17377.1|17371.1|17367.6|17361.6|240
1630318500000|2021-08-30 10:15:00|17371.1|17365.1|17372.1|17366.1|17372.1|17366.1|17367.6|17361.6|64
1630318800000|2021-08-30 10:20:00|17371.1|17365.1|17373.6|17367.6|17376.1|17370.1|17371.1|17365.1|169
1630319100000|2021-08-30 10:25:00|17374.1|17368.1|17376.1|17370.1|17376.1|17370.1|17370.6|17364.6|94
1630319400000|2021-08-30 10:30:00|17377.1|17371.1|17376.6|17370.6|17378.6|17372.6|17375.1|17369.1|87
1630319700000|2021-08-30 10:35:00|17377.6|17371.6|17376.6|17370.6|17377.6|17371.6|17374.6|17368.6|45
1630320000000|2021-08-30 10:40:00|17375.6|17369.6|17378.1|17372.1|17378.1|17372.1|17374.6|17368.6|13
1630320300000|2021-08-30 10:45:00|17377.1|17371.1|17375.1|17369.1|17377.1|17371.1|17375.1|17369.1|22
1630320600000|2021-08-30 10:50:00|17374.6|17368.6|17373.6|17367.6|17374.6|17368.6|17372.1|17366.1|56
1630320900000|2021-08-30 10:55:00|17372.6|17366.6|17373.1|17367.1|17373.6|17367.6|17370.1|17364.1|22
1630321200000|2021-08-30 11:00:00|17372.6|17366.6|17373.1|17367.1|17374.1|17368.1|17369.6|17363.6|26
1630321500000|2021-08-30 11:05:00|17373.6|17367.6|17371.6|17365.6|17374.1|17368.1|17371.1|17365.1|15
1630321800000|2021-08-30 11:10:00|17372.1|17366.1|17371.1|17365.1|17372.1|17366.1|17370.6|17364.6|20
1630322100000|2021-08-30 11:15:00|17372.1|17366.1|17374.6|17368.6|17374.6|17368.6|17372.1|17366.1|28
1630322400000|2021-08-30 11:20:00|17374.1|17368.1|17370.1|17364.1|17374.1|17368.1|17370.1|17364.1|18
1630322700000|2021-08-30 11:25:00|17370.6|17364.6|17369.1|17363.1|17371.1|17365.1|17369.1|17363.1|16
1630323000000|2021-08-30 11:30:00|17369.6|17363.6|17370.1|17364.1|17370.1|17364.1|17369.6|17363.6|14
1630323300000|2021-08-30 11:35:00|17369.1|17363.1|17372.1|17366.1|17372.6|17366.6|17369.1|17363.1|52
1630323600000|2021-08-30 11:40:00|17371.1|17365.1|17372.6|17366.6|17372.6|17366.6|17371.1|17365.1|16
1630323900000|2021-08-30 11:45:00|17371.6|17365.6|17370.6|17364.6|17372.1|17366.1|17370.6|17364.6|18
1630324200000|2021-08-30 11:50:00|17370.1|17364.1|17371.1|17365.1|17371.1|17365.1|17369.1|17363.1|31
1630324500000|2021-08-30 11:55:00|17371.6|17365.6|17372.1|17366.1|17372.6|17366.6|17371.1|17365.1|8
1630324800000|2021-08-30 12:00:00|17372.6|17366.6|17379.1|17373.1|17381.1|17375.1|17372.6|17366.6|123
1630325100000|2021-08-30 12:05:00|17379.6|17373.6|17381.1|17375.1|17383.1|17377.1|17379.1|17373.1|101
1630325400000|2021-08-30 12:10:00|17382.1|17376.1|17383.1|17377.1|17383.1|17377.1|17380.1|17374.1|43
1630325700000|2021-08-30 12:15:00|17382.6|17376.6|17377.1|17371.1|17383.1|17377.1|17376.1|17370.1|95
1630326000000|2021-08-30 12:20:00|17376.1|17370.1|17375.1|17369.1|17376.1|17370.1|17372.1|17366.1|95
1630326300000|2021-08-30 12:25:00|17375.6|17369.6|17372.1|17366.1|17376.1|17370.1|17370.1|17364.1|74
1630326600000|2021-08-30 12:30:00|17372.6|17366.6|17364.1|17358.1|17372.6|17366.6|17361.1|17355.1|314
1630326900000|2021-08-30 12:35:00|17363.6|17357.6|17363.1|17357.1|17363.6|17357.6|17354.6|17348.6|372
1630327200000|2021-08-30 12:40:00|17362.1|17356.1|17364.1|17358.1|17364.1|17358.1|17358.1|17352.1|72
1630327500000|2021-08-30 12:45:00|17363.1|17357.1|17365.1|17359.1|17366.6|17360.6|17362.6|17356.6|124
1630327800000|2021-08-30 12:50:00|17365.6|17359.6|17363.1|17357.1|17365.6|17359.6|17361.1|17355.1|53
1630328100000|2021-08-30 12:55:00|17363.6|17357.6|17364.1|17358.1|17365.1|17359.1|17361.1|17355.1|91
1630328400000|2021-08-30 13:00:00|17363.6|17357.6|17366.6|17360.6|17366.6|17360.6|17361.1|17355.1|95
1630328700000|2021-08-30 13:05:00|17367.1|17361.1|17367.1|17361.1|17369.6|17363.6|17365.1|17359.1|111
1630329000000|2021-08-30 13:10:00|17366.6|17360.6|17367.1|17361.1|17367.1|17361.1|17363.6|17357.6|52
1630329300000|2021-08-30 13:15:00|17367.6|17361.6|17365.6|17359.6|17370.1|17364.1|17365.6|17359.6|102
1630329600000|2021-08-30 13:20:00|17366.1|17360.1|17364.1|17358.1|17366.1|17360.1|17363.1|17357.1|53
1630329900000|2021-08-30 13:25:00|17366.1|17360.1|17369.6|17363.6|17372.1|17366.1|17365.6|17359.6|116
1630330200000|2021-08-30 13:30:00|17370.1|17364.1|17357.1|17351.1|17370.6|17364.6|17351.6|17345.6|557
1630330500000|2021-08-30 13:35:00|17356.6|17350.6|17354.1|17348.1|17357.1|17351.1|17344.1|17338.1|709
1630330800000|2021-08-30 13:40:00|17354.6|17348.6|17352.6|17346.6|17355.1|17349.1|17347.1|17341.1|288
1630331100000|2021-08-30 13:45:00|17353.1|17347.1|17342.6|17336.6|17353.1|17347.1|17338.6|17332.6|554
1630331400000|2021-08-30 13:50:00|17342.1|17336.1|17345.6|17339.6|17346.6|17340.6|17337.6|17331.6|438
1630331700000|2021-08-30 13:55:00|17345.1|17339.1|17349.6|17343.6|17350.1|17344.1|17341.1|17335.1|228
1630332000000|2021-08-30 14:00:00|17350.1|17344.1|17350.6|17344.6|17354.1|17348.1|17345.1|17339.1|247
1630332300000|2021-08-30 14:05:00|17351.1|17345.1|17348.1|17342.1|17352.1|17346.1|17347.1|17341.1|113
1630332600000|2021-08-30 14:10:00|17349.1|17343.1|17347.6|17341.6|17351.1|17345.1|17346.1|17340.1|113
1630332900000|2021-08-30 14:15:00|17348.6|17342.6|17359.1|17353.1|17360.6|17354.6|17348.1|17342.1|274
1630333200000|2021-08-30 14:20:00|17359.6|17353.6|17366.6|17360.6|17367.1|17361.1|17359.6|17353.6|323
1630333500000|2021-08-30 14:25:00|17367.1|17361.1|17367.1|17361.1|17368.1|17362.1|17364.1|17358.1|187
1630333800000|2021-08-30 14:30:00|17367.6|17361.6|17368.1|17362.1|17368.1|17362.1|17364.6|17358.6|152
1630334100000|2021-08-30 14:35:00|17370.1|17364.1|17367.1|17361.1|17371.1|17365.1|17364.1|17358.1|371
1630334400000|2021-08-30 14:40:00|17367.6|17361.6|17365.6|17359.6|17369.1|17363.1|17364.1|17358.1|137
1630334700000|2021-08-30 14:45:00|17366.1|17360.1|17365.6|17359.6|17369.1|17363.1|17363.1|17357.1|93
1630335000000|2021-08-30 14:50:00|17365.1|17359.1|17363.1|17357.1|17366.6|17360.6|17362.1|17356.1|87
1630335300000|2021-08-30 14:55:00|17363.6|17357.6|17364.6|17358.6|17365.1|17359.1|17356.1|17350.1|209
1630335600000|2021-08-30 15:00:00|17364.1|17358.1|17359.1|17353.1|17364.1|17358.1|17359.1|17353.1|106
1630335900000|2021-08-30 15:05:00|17359.6|17353.6|17360.6|17354.6|17364.1|17358.1|17359.6|17353.6|63
1630336200000|2021-08-30 15:10:00|17361.6|17355.6|17365.1|17359.1|17365.6|17359.6|17361.1|17355.1|149
1630336500000|2021-08-30 15:15:00|17365.6|17359.6|17353.1|17347.1|17368.1|17362.1|17352.6|17346.6|229
1630336800000|2021-08-30 15:20:00|17354.1|17348.1|17349.1|17343.1|17355.1|17349.1|17347.1|17341.1|247
1630337100000|2021-08-30 15:25:00|17349.6|17343.6|17359.6|17353.6|17361.1|17355.1|17349.6|17343.6|96
1630337400000|2021-08-30 15:30:00|17360.1|17354.1|17364.1|17358.1|17364.1|17358.1|17359.1|17353.1|84
1630337700000|2021-08-30 15:35:00|17364.6|17358.6|17361.1|17355.1|17365.6|17359.6|17361.1|17355.1|118
1630338000000|2021-08-30 15:40:00|17360.6|17354.6|17361.1|17355.1|17361.1|17355.1|17357.6|17351.6|75
1630338300000|2021-08-30 15:45:00|17360.6|17354.6|17357.6|17351.6|17361.6|17355.6|17357.6|17351.6|78
1630338600000|2021-08-30 15:50:00|17357.1|17351.1|17360.1|17354.1|17360.6|17354.6|17356.1|17350.1|62
1630338900000|2021-08-30 15:55:00|17360.6|17354.6|17356.1|17350.1|17361.1|17355.1|17355.1|17349.1|79
1630339200000|2021-08-30 16:00:00|17355.6|17349.6|17353.6|17347.6|17356.1|17350.1|17349.1|17343.1|179
1630339500000|2021-08-30 16:05:00|17353.1|17347.1|17349.1|17343.1|17354.1|17348.1|17343.1|17337.1|193
1630339800000|2021-08-30 16:10:00|17349.6|17343.6|17350.1|17344.1|17352.1|17346.1|17348.1|17342.1|63
1630340100000|2021-08-30 16:15:00|17349.6|17343.6|17346.1|17340.1|17351.1|17345.1|17344.1|17338.1|55
1630340400000|2021-08-30 16:20:00|17347.6|17341.6|17340.1|17334.1|17348.6|17342.6|17330.1|17324.1|688
1630340700000|2021-08-30 16:25:00|17339.6|17333.6|17340.1|17334.1|17341.1|17335.1|17332.1|17326.1|274
1630341000000|2021-08-30 16:30:00|17338.6|17332.6|17341.6|17335.6|17341.6|17335.6|17337.1|17331.1|110
1630341300000|2021-08-30 16:35:00|17342.1|17336.1|17345.1|17339.1|17346.1|17340.1|17340.6|17334.6|78
1630341600000|2021-08-30 16:40:00|17345.6|17339.6|17343.6|17337.6|17349.6|17343.6|17343.6|17337.6|77
1630341900000|2021-08-30 16:45:00|17343.1|17337.1|17344.6|17338.6|17345.6|17339.6|17342.6|17336.6|30
1630342200000|2021-08-30 16:50:00|17345.1|17339.1|17354.1|17348.1|17356.1|17350.1|17345.1|17339.1|253
1630342500000|2021-08-30 16:55:00|17355.1|17349.1|17351.1|17345.1|17355.1|17349.1|17351.1|17345.1|52
1630342800000|2021-08-30 17:00:00|17350.6|17344.6|17350.1|17344.1|17351.6|17345.6|17350.1|17344.1|26
1630343100000|2021-08-30 17:05:00|17350.6|17344.6|17354.1|17348.1|17355.6|17349.6|17348.1|17342.1|66
1630343400000|2021-08-30 17:10:00|17353.6|17347.6|17356.1|17350.1|17358.1|17352.1|17353.6|17347.6|72
1630343700000|2021-08-30 17:15:00|17357.1|17351.1|17354.1|17348.1|17357.1|17351.1|17353.1|17347.1|39
1630344000000|2021-08-30 17:20:00|17354.6|17348.6|17352.1|17346.1|17354.6|17348.6|17350.6|17344.6|27
1630344300000|2021-08-30 17:25:00|17352.6|17346.6|17353.6|17347.6|17354.1|17348.1|17351.6|17345.6|17
1630344600000|2021-08-30 17:30:00|17353.1|17347.1|17350.6|17344.6|17354.6|17348.6|17349.1|17343.1|25
1630344900000|2021-08-30 17:35:00|17350.1|17344.1|17351.6|17345.6|17351.6|17345.6|17347.6|17341.6|30
1630345200000|2021-08-30 17:40:00|17352.6|17346.6|17354.1|17348.1|17354.1|17348.1|17351.6|17345.6|7
1630345500000|2021-08-30 17:45:00|17353.6|17347.6|17359.1|17353.1|17360.1|17354.1|17353.6|17347.6|101
1630345800000|2021-08-30 17:50:00|17358.6|17352.6|17360.6|17354.6|17361.1|17355.1|17357.6|17351.6|71
1630346100000|2021-08-30 17:55:00|17361.1|17355.1|17361.1|17355.1|17361.6|17355.6|17359.6|17353.6|23
1630346400000|2021-08-30 18:00:00|17360.6|17354.6|17357.1|17351.1|17360.6|17354.6|17356.1|17350.1|83
1630346700000|2021-08-30 18:05:00|17358.6|17352.6|17356.6|17350.6|17359.6|17353.6|17355.6|17349.6|17
1630347000000|2021-08-30 18:10:00|17356.1|17350.1|17355.6|17349.6|17356.6|17350.6|17353.1|17347.1|56
1630347300000|2021-08-30 18:15:00|17355.1|17349.1|17359.1|17353.1|17362.6|17356.6|17355.1|17349.1|76
1630347600000|2021-08-30 18:20:00|17359.6|17353.6|17361.6|17355.6|17361.6|17355.6|17359.6|17353.6|21
1630347900000|2021-08-30 18:25:00|17361.1|17355.1|17362.6|17356.6|17363.1|17357.1|17361.1|17355.1|51
1630348200000|2021-08-30 18:30:00|17362.1|17356.1|17361.1|17355.1|17363.1|17357.1|17361.1|17355.1|10
1630348500000|2021-08-30 18:35:00|17361.6|17355.6|17357.1|17351.1|17361.6|17355.6|17357.1|17351.1|59
1630348800000|2021-08-30 18:40:00|17357.6|17351.6|17358.6|17352.6|17361.1|17355.1|17357.6|17351.6|19
1630349100000|2021-08-30 18:45:00|17359.6|17353.6|17362.1|17356.1|17362.1|17356.1|17359.6|17353.6|9
1630349400000|2021-08-30 18:50:00|17361.6|17355.6|17366.6|17360.6|17368.1|17362.1|17361.6|17355.6|132
1630349700000|2021-08-30 18:55:00|17367.1|17361.1|17369.6|17363.6|17370.1|17364.1|17367.1|17361.1|70
1630350000000|2021-08-30 19:00:00|17369.1|17363.1|17366.1|17360.1|17369.6|17363.6|17366.1|17360.1|36
1630350300000|2021-08-30 19:05:00|17363.6|17357.6|17368.6|17362.6|17369.1|17363.1|17363.1|17357.1|139
1630350600000|2021-08-30 19:10:00|17368.1|17362.1|17359.6|17353.6|17368.1|17362.1|17359.6|17353.6|77
1630350900000|2021-08-30 19:15:00|17360.1|17354.1|17355.6|17349.6|17360.6|17354.6|17354.1|17348.1|34
1630351200000|2021-08-30 19:20:00|17356.1|17350.1|17354.1|17348.1|17358.6|17352.6|17353.1|17347.1|31
1630351500000|2021-08-30 19:25:00|17353.6|17347.6|17354.6|17348.6|17356.6|17350.6|17351.6|17345.6|29
1630351800000|2021-08-30 19:30:00|17354.1|17348.1|17353.1|17347.1|17355.1|17349.1|17351.6|17345.6|50
1630352100000|2021-08-30 19:35:00|17351.6|17345.6|17350.1|17344.1|17351.6|17345.6|17347.1|17341.1|48
1630352400000|2021-08-30 19:40:00|17348.1|17342.1|17336.6|17330.6|17349.1|17343.1|17336.6|17330.6|312
1630352700000|2021-08-30 19:45:00|17335.6|17329.6|17341.1|17335.1|17342.1|17336.1|17334.6|17328.6|148
1630353000000|2021-08-30 19:50:00|17339.6|17333.6|17337.1|17331.1|17339.6|17333.6|17334.1|17328.1|91
1630353300000|2021-08-30 19:55:00|17336.6|17330.6|17326.6|17320.6|17336.6|17330.6|17322.6|17316.6|595
1630353600000|2021-08-30 20:00:00|17323.6|17317.6|17321.6|17315.6|17323.6|17317.6|17317.1|17311.1|374
1630353900000|2021-08-30 20:05:00|17322.1|17316.1|17324.6|17318.6|17326.6|17320.6|17322.1|17316.1|36
1630354200000|2021-08-30 20:10:00|17325.1|17319.1|17319.6|17313.6|17326.1|17320.1|17317.6|17311.6|59
1630354500000|2021-08-30 20:15:00|17319.1|17313.1|17332.1|17326.1|17332.1|17326.1|17317.6|17311.6|60
1630354800000|2021-08-30 20:20:00|17332.6|17326.6|17325.1|17319.1|17333.6|17327.6|17324.6|17318.6|62
1630355100000|2021-08-30 20:25:00|17324.6|17318.6|17324.1|17318.1|17324.6|17318.6|17322.1|17316.1|20
1630355400000|2021-08-30 20:30:00|17322.6|17316.6|17316.1|17310.1|17323.1|17317.1|17313.6|17307.6|171
1630355700000|2021-08-30 20:35:00|17316.6|17310.6|17316.1|17310.1|17319.1|17313.1|17314.6|17308.6|60
1630356000000|2021-08-30 20:40:00|17313.6|17307.6|17311.1|17305.1|17314.6|17308.6|17307.1|17301.1|204
1630356300000|2021-08-30 20:45:00|17310.6|17304.6|17310.6|17304.6|17315.1|17309.1|17310.1|17304.1|73
1630356600000|2021-08-30 20:50:00|17311.1|17305.1|17310.1|17304.1|17311.6|17305.6|17307.1|17301.1|76
1630356900000|2021-08-30 20:55:00|17309.1|17303.1|17308.1|17302.1|17318.6|17312.6|17308.1|17302.1|169
1630357200000|2021-08-30 21:00:00|17315|17301|17314.2|17300.2|17315|17301|17314.2|17300.2|0
1630357500000|2021-08-30 21:05:00|17314.3|17300.3|17314.2|17300.2|17314.3|17300.3|17314.2|17300.2|0
1630357800000|2021-08-30 21:10:00|17313.9|17299.9|17313.6|17299.6|17313.9|17299.9|17313.3|17299.3|0
1630358100000|2021-08-30 21:15:00|17315|17301|17314.2|17300.2|17315|17301|17314.2|17300.2|0
1630358400000|2021-08-30 21:20:00|17314.3|17300.3|17313.7|17299.7|17314.3|17300.3|17313.1|17299.1|0
1630358700000|2021-08-30 21:25:00|17313.9|17299.9|17313.2|17299.2|17313.9|17299.9|17313.2|17299.2|0
1630359300000|2021-08-30 21:35:00|17313.3|17299.3|17313.5|17299.5|17313.5|17299.5|17313.3|17299.3|0
1630359600000|2021-08-30 21:40:00|17312.7|17298.7|17313.1|17299.1|17313.1|17299.1|17312.6|17298.6|0
1630359900000|2021-08-30 21:45:00|17313|17299|17312.4|17298.4|17313.1|17299.1|17311.8|17297.8|0
1630360200000|2021-08-30 21:50:00|17312.6|17298.6|17313.7|17299.7|17313.8|17299.8|17312.4|17298.4|0
1630360500000|2021-08-30 21:55:00|17313.6|17299.6|17314.5|17300.5|17314.6|17300.6|17312.7|17298.7|0
1630360800000|2021-08-30 22:00:00|17313.1|17299.1|17302.2|17288.2|17313.7|17299.7|17302.2|17288.2|0
1630361100000|2021-08-30 22:05:00|17301.6|17287.6|17301.8|17287.8|17302.5|17288.5|17300.7|17286.7|0
1630361400000|2021-08-30 22:10:00|17303.2|17289.2|17300.8|17286.8|17305.6|17291.6|17299.6|17285.6|0
1630361700000|2021-08-30 22:15:00|17301.4|17287.4|17302.8|17288.8|17303.4|17289.4|17300.8|17286.8|0
1630362000000|2021-08-30 22:20:00|17302.1|17288.1|17301.4|17287.4|17303.4|17289.4|17300.8|17286.8|0
1630362300000|2021-08-30 22:25:00|17302.6|17288.6|17303.3|17289.3|17303.3|17289.3|17302.6|17288.6|0
1630362600000|2021-08-30 22:30:00|17302.6|17288.6|17301.9|17287.9|17302.6|17288.6|17301.9|17287.9|0
1630362900000|2021-08-30 22:35:00|17301.2|17287.2|17301.2|17287.2|17301.2|17287.2|17299.9|17285.9|0
1630363200000|2021-08-30 22:40:00|17301.9|17287.9|17301.2|17287.2|17301.9|17287.9|17301.2|17287.2|0
1630363800000|2021-08-30 22:50:00|17300.5|17286.5|17300.5|17286.5|17300.5|17286.5|17300.5|17286.5|0
1630364100000|2021-08-30 22:55:00|17301.2|17287.2|17301.2|17287.2|17301.9|17287.9|17301.2|17287.2|0
1630364400000|2021-08-30 23:00:00|17301.9|17287.9|17301.9|17287.9|17301.9|17287.9|17301.2|17287.2|0
1630364700000|2021-08-30 23:05:00|17301.2|17287.2|17300.5|17286.5|17301.9|17287.9|17299.9|17285.9|0
1630365000000|2021-08-30 23:10:00|17299.9|17285.9|17299.9|17285.9|17300.5|17286.5|17298.5|17284.5|0
1630365600000|2021-08-30 23:20:00|17299.2|17285.2|17297.2|17283.2|17299.9|17285.9|17297.2|17283.2|0
1630365900000|2021-08-30 23:25:00|17297.9|17283.9|17297.2|17283.2|17297.9|17283.9|17296.5|17282.5|0
1630366200000|2021-08-30 23:30:00|17296.5|17282.5|17297.2|17283.2|17297.2|17283.2|17296.5|17282.5|0
1630366500000|2021-08-30 23:35:00|17297.9|17283.9|17297.2|17283.2|17298.5|17284.5|17297.2|17283.2|0
1630366800000|2021-08-30 23:40:00|17296.5|17282.5|17285.1|17271.1|17296.5|17282.5|17285.1|17271.1|0
1630367100000|2021-08-30 23:45:00|17284.4|17270.4|17284|17270|17284.4|17270.4|17282.4|17268.4|0
1630367400000|2021-08-30 23:50:00|17283.3|17269.3|17282.6|17268.6|17284|17270|17282|17268|0
1630367700000|2021-08-30 23:55:00|17283.3|17269.3|17284|17270|17284.6|17270.6|17282.6|17268.6|0
1630368000000|2021-08-31 00:00:00|17283.4|17269.4|17281.4|17267.4|17284.7|17270.7|17280|17266|0
1630368300000|2021-08-31 00:05:00|17282|17268|17286.8|17272.8|17287.4|17273.4|17280.1|17266.1|0
1630368600000|2021-08-31 00:10:00|17286.1|17272.1|17283.2|17269.2|17286.5|17272.5|17281.8|17267.8|0
1630368900000|2021-08-31 00:15:00|17282.8|17268.8|17287.2|17273.2|17288|17274|17279.6|17265.6|0
1630369200000|2021-08-31 00:20:00|17287.5|17273.5|17285.1|17271.1|17288.5|17274.5|17284.6|17270.6|0
1630369500000|2021-08-31 00:25:00|17285.5|17271.5|17289.9|17275.9|17290.2|17276.2|17285.5|17271.5|0
1630369800000|2021-08-31 00:30:00|17289.6|17275.6|17285.8|17271.8|17289.9|17275.9|17283.9|17269.9|0
1630370100000|2021-08-31 00:35:00|17286.3|17272.3|17286.5|17272.5|17287.3|17273.3|17283.2|17269.2|0
1630370400000|2021-08-31 00:40:00|17287|17273|17287.2|17273.2|17287.3|17273.3|17282.9|17268.9|0
1630370700000|2021-08-31 00:45:00|17305.1|17301.1|17305.6|17301.6|17322.6|17318.6|17301.6|17297.6|3214
1630371000000|2021-08-31 00:50:00|17305.1|17301.1|17314.6|17310.6|17324.1|17320.1|17298.6|17294.6|2290
1630371300000|2021-08-31 00:55:00|17314.1|17310.1|17331.6|17327.6|17332.1|17328.1|17310.1|17306.1|1191
1630371600000|2021-08-31 01:00:00|17332.6|17328.6|17318.6|17314.6|17335.1|17331.1|17294.6|17290.6|3768
1630371900000|2021-08-31 01:05:00|17317.6|17313.6|17315.1|17311.1|17324.1|17320.1|17312.6|17308.6|1608
1630372200000|2021-08-31 01:10:00|17314.6|17310.6|17306.6|17302.6|17321.6|17317.6|17303.1|17299.1|1381
1630372500000|2021-08-31 01:15:00|17305.6|17301.6|17300.6|17296.6|17307.1|17303.1|17279.6|17275.6|3840
1630372800000|2021-08-31 01:20:00|17300.1|17296.1|17300.6|17296.6|17307.1|17303.1|17294.1|17290.1|1114
1630373100000|2021-08-31 01:25:00|17299.6|17295.6|17268.6|17264.6|17300.6|17296.6|17267.6|17263.6|2367
1630373400000|2021-08-31 01:30:00|17269.1|17265.1|17263.1|17259.1|17273.6|17269.6|17258.6|17254.6|2985
1630373700000|2021-08-31 01:35:00|17263.6|17259.6|17257.6|17253.6|17278.6|17274.6|17249.1|17245.1|3089
1630374000000|2021-08-31 01:40:00|17257.1|17253.1|17229.1|17225.1|17260.1|17256.1|17228.6|17224.6|4046
1630374300000|2021-08-31 01:45:00|17229.6|17225.6|17232.1|17228.1|17233.1|17229.1|17207.6|17203.6|5187
1630374600000|2021-08-31 01:50:00|17232.6|17228.6|17234.6|17230.6|17242.1|17238.1|17229.1|17225.1|1858
1630374900000|2021-08-31 01:55:00|17232.1|17228.1|17245.6|17241.6|17248.1|17244.1|17225.1|17221.1|1640
1630375200000|2021-08-31 02:00:00|17245.1|17241.1|17218.1|17214.1|17249.1|17245.1|17213.1|17209.1|2102
1630375500000|2021-08-31 02:05:00|17218.6|17214.6|17221.1|17217.1|17228.1|17224.1|17210.1|17206.1|1759
1630375800000|2021-08-31 02:10:00|17220.1|17216.1|17220.6|17216.6|17232.1|17228.1|17212.1|17208.1|1292
1630376100000|2021-08-31 02:15:00|17217.1|17213.1|17193.6|17189.6|17217.6|17213.6|17186.1|17182.1|4114
1630376400000|2021-08-31 02:20:00|17194.1|17190.1|17196.1|17192.1|17204.1|17200.1|17187.1|17183.1|1032
1630376700000|2021-08-31 02:25:00|17195.6|17191.6|17217.1|17213.1|17217.1|17213.1|17193.1|17189.1|1517
1630377000000|2021-08-31 02:30:00|17216.6|17212.6|17206.1|17202.1|17216.6|17212.6|17194.6|17190.6|1207
1630377300000|2021-08-31 02:35:00|17205.6|17201.6|17178.6|17174.6|17205.6|17201.6|17173.1|17169.1|2934
1630377600000|2021-08-31 02:40:00|17176.6|17172.6|17198.1|17194.1|17198.1|17194.1|17176.1|17172.1|1463
1630377900000|2021-08-31 02:45:00|17197.6|17193.6|17211.6|17207.6|17213.1|17209.1|17194.1|17190.1|1279
1630378200000|2021-08-31 02:50:00|17211.1|17207.1|17210.1|17206.1|17213.1|17209.1|17195.1|17191.1|941
1630378500000|2021-08-31 02:55:00|17211.1|17207.1|17239.1|17235.1|17241.6|17237.6|17211.1|17207.1|2936
1630378800000|2021-08-31 03:00:00|17240.1|17236.1|17228.1|17224.1|17241.6|17237.6|17226.1|17222.1|1082
1630379100000|2021-08-31 03:05:00|17227.1|17223.1|17225.1|17221.1|17234.6|17230.6|17221.1|17217.1|938
1630379400000|2021-08-31 03:10:00|17227.6|17223.6|17263.6|17259.6|17272.6|17268.6|17227.6|17223.6|3505
1630379700000|2021-08-31 03:15:00|17262.6|17258.6|17269.1|17265.1|17272.6|17268.6|17255.1|17251.1|1458
1630380000000|2021-08-31 03:20:00|17268.1|17264.1|17264.1|17260.1|17275.1|17271.1|17261.1|17257.1|1251
1630380300000|2021-08-31 03:25:00|17265.1|17261.1|17262.1|17258.1|17269.1|17265.1|17257.1|17253.1|830
1630380600000|2021-08-31 03:30:00|17263.1|17259.1|17293.1|17289.1|17296.6|17292.6|17262.1|17258.1|2508
1630380900000|2021-08-31 03:35:00|17294.1|17290.1|17311.6|17307.6|17316.1|17312.1|17289.6|17285.6|3682
1630381200000|2021-08-31 03:40:00|17311.1|17307.1|17317.1|17313.1|17318.6|17314.6|17305.1|17301.1|1537
1630381500000|2021-08-31 03:45:00|17317.6|17313.6|17317.1|17313.1|17345.1|17341.1|17313.1|17309.1|3740
1630381800000|2021-08-31 03:50:00|17318.1|17314.1|17319.1|17315.1|17320.6|17316.6|17311.1|17307.1|995
1630382100000|2021-08-31 03:55:00|17320.1|17316.1|17312.1|17308.1|17324.1|17320.1|17312.1|17308.1|812
1630382400000|2021-08-31 04:00:00|17313.1|17309.1|17308.1|17304.1|17316.1|17312.1|17305.1|17301.1|1026
1630382700000|2021-08-31 04:05:00|17307.6|17303.6|17296.1|17292.1|17307.6|17303.6|17293.1|17289.1|1284
1630383000000|2021-08-31 04:10:00|17295.1|17291.1|17286.1|17282.1|17295.1|17291.1|17284.1|17280.1|1180
1630383300000|2021-08-31 04:15:00|17285.1|17281.1|17302.1|17298.1|17304.1|17300.1|17283.1|17279.1|1342
1630383600000|2021-08-31 04:20:00|17301.6|17297.6|17301.6|17297.6|17313.1|17309.1|17300.1|17296.1|1075
1630383900000|2021-08-31 04:25:00|17301.1|17297.1|17298.6|17294.6|17302.1|17298.1|17283.1|17279.1|1288
1630384200000|2021-08-31 04:30:00|17296.6|17292.6|17290.6|17286.6|17300.1|17296.1|17289.1|17285.1|580
1630384500000|2021-08-31 04:35:00|17291.1|17287.1|17285.1|17281.1|17299.6|17295.6|17285.1|17281.1|851
1630384800000|2021-08-31 04:40:00|17285.6|17281.6|17280.1|17276.1|17289.1|17285.1|17277.1|17273.1|1013
1630385100000|2021-08-31 04:45:00|17279.1|17275.1|17326.1|17322.1|17328.1|17324.1|17279.1|17275.1|2531
1630385400000|2021-08-31 04:50:00|17326.6|17322.6|17346.6|17342.6|17351.1|17347.1|17324.1|17320.1|3419
1630385700000|2021-08-31 04:55:00|17347.1|17343.1|17375.6|17371.6|17376.6|17372.6|17347.1|17343.1|4074
1630386000000|2021-08-31 05:00:00|17375.1|17371.1|17411.1|17407.1|17411.1|17407.1|17375.1|17371.1|5267
1630386300000|2021-08-31 05:05:00|17409.6|17405.6|17402.1|17398.1|17416.1|17412.1|17396.6|17392.6|2995
1630386600000|2021-08-31 05:10:00|17401.6|17397.6|17419.1|17415.1|17419.6|17415.6|17395.1|17391.1|2771
1630386900000|2021-08-31 05:15:00|17419.6|17415.6|17451.1|17447.1|17453.1|17449.1|17416.1|17412.1|4273
1630387200000|2021-08-31 05:20:00|17451.6|17447.6|17434.6|17430.6|17452.1|17448.1|17425.1|17421.1|2866
1630387500000|2021-08-31 05:25:00|17435.6|17431.6|17470.1|17466.1|17477.1|17473.1|17434.6|17430.6|4940
1630387800000|2021-08-31 05:30:00|17469.1|17465.1|17467.1|17463.1|17471.1|17467.1|17454.6|17450.6|3989
1630388100000|2021-08-31 05:35:00|17466.6|17462.6|17486.1|17482.1|17486.1|17482.1|17466.1|17462.1|3227
1630388400000|2021-08-31 05:40:00|17485.6|17481.6|17485.6|17481.6|17495.6|17491.6|17474.6|17470.6|3867
1630388700000|2021-08-31 05:45:00|17485.1|17481.1|17490.8|17476.8|17495.1|17481.1|17485.1|17475.6|0
1630389000000|2021-08-31 05:50:00|17490.6|17476.6|17489.4|17475.4|17490.6|17476.6|17487.7|17473.7|0
1630389300000|2021-08-31 05:55:00|17490.5|17476.5|17484.1|17470.1|17490.8|17476.8|17480.1|17466.1|0
1630389600000|2021-08-31 06:00:00|17483.8|17469.8|17491.9|17477.9|17493.7|17479.7|17481.6|17467.6|0
1630389900000|2021-08-31 06:05:00|17493|17479|17486.5|17472.5|17496.8|17482.8|17485.2|17471.2|0
1630390200000|2021-08-31 06:10:00|17486.2|17472.2|17486.4|17472.4|17487.7|17473.7|17481.4|17467.4|0
1630390500000|2021-08-31 06:15:00|17486.5|17472.5|17502.7|17488.7|17503.5|17489.5|17481.3|17467.3|0
1630390800000|2021-08-31 06:20:00|17502.9|17488.9|17496.6|17482.6|17505.4|17491.4|17495.9|17481.9|0
1630391100000|2021-08-31 06:25:00|17496.7|17482.7|17492.7|17478.7|17499.5|17485.5|17490.8|17476.8|0
1630391400000|2021-08-31 06:30:00|17492.6|17478.6|17500.8|17486.8|17503.3|17489.3|17492.2|17478.2|0
1630391700000|2021-08-31 06:35:00|17500.7|17486.7|17511.8|17497.8|17511.8|17497.8|17500.7|17486.7|0
1630392000000|2021-08-31 06:40:00|17511.7|17497.7|17502.4|17488.4|17511.8|17497.8|17500|17486|0
1630392300000|2021-08-31 06:45:00|17500.4|17486.4|17489.8|17475.8|17502.3|17488.3|17489.8|17475.8|0
1630392600000|2021-08-31 06:50:00|17491.8|17477.8|17494.6|17480.6|17495.6|17481.6|17491.8|17477.8|0
1630392900000|2021-08-31 06:55:00|17496.7|17482.7|17494.7|17480.7|17500.1|17486.1|17492.6|17478.6|0
1630393200000|2021-08-31 07:00:00|17495|17481|17509.1|17503.1|17510.6|17504.6|17492.6|17480.7|1534
1630393500000|2021-08-31 07:05:00|17509.6|17503.6|17496.6|17490.6|17509.6|17503.6|17494.6|17488.6|573
1630393800000|2021-08-31 07:10:00|17499.1|17493.1|17496.6|17490.6|17499.1|17493.1|17482.1|17476.1|547
1630394100000|2021-08-31 07:15:00|17497.1|17491.1|17488.1|17482.1|17500.1|17494.1|17485.6|17479.6|297
1630394400000|2021-08-31 07:20:00|17487.6|17481.6|17488.6|17482.6|17492.6|17486.6|17477.6|17471.6|327
1630394700000|2021-08-31 07:25:00|17486.1|17480.1|17490.6|17484.6|17491.6|17485.6|17486.1|17480.1|159
1630395000000|2021-08-31 07:30:00|17491.1|17485.1|17486.1|17480.1|17492.6|17486.6|17475.6|17469.6|360
1630395300000|2021-08-31 07:35:00|17484.1|17478.1|17487.6|17481.6|17491.1|17485.1|17483.1|17477.1|321
1630395600000|2021-08-31 07:40:00|17488.6|17482.6|17487.6|17481.6|17490.6|17484.6|17486.6|17480.6|122
1630395900000|2021-08-31 07:45:00|17488.6|17482.6|17485.6|17479.6|17491.1|17485.1|17484.6|17478.6|111
1630396200000|2021-08-31 07:50:00|17486.1|17480.1|17484.6|17478.6|17487.6|17481.6|17484.6|17478.6|103
1630396500000|2021-08-31 07:55:00|17483.6|17477.6|17482.6|17476.6|17486.1|17480.1|17481.6|17475.6|93
1630396800000|2021-08-31 08:00:00|17485.1|17479.1|17476.6|17470.6|17489.6|17483.6|17476.6|17470.6|332
1630397100000|2021-08-31 08:05:00|17476.1|17470.1|17482.1|17476.1|17484.1|17478.1|17475.6|17469.6|227
1630397400000|2021-08-31 08:10:00|17481.1|17475.1|17484.6|17478.6|17485.6|17479.6|17479.6|17473.6|78
1630397700000|2021-08-31 08:15:00|17485.1|17479.1|17482.1|17476.1|17486.6|17480.6|17480.6|17474.6|62
1630398000000|2021-08-31 08:20:00|17481.6|17475.6|17486.6|17480.6|17486.6|17480.6|17481.1|17475.1|27
1630398300000|2021-08-31 08:25:00|17487.1|17481.1|17480.6|17474.6|17487.1|17481.1|17480.6|17474.6|68
1630398600000|2021-08-31 08:30:00|17480.1|17474.1|17477.6|17471.6|17482.1|17476.1|17476.6|17470.6|126
1630398900000|2021-08-31 08:35:00|17478.1|17472.1|17471.6|17465.6|17479.1|17473.1|17471.6|17465.6|203
1630399200000|2021-08-31 08:40:00|17472.1|17466.1|17473.6|17467.6|17476.6|17470.6|17471.1|17465.1|152
1630399500000|2021-08-31 08:45:00|17474.1|17468.1|17472.6|17466.6|17476.6|17470.6|17472.6|17466.6|122
1630399800000|2021-08-31 08:50:00|17473.6|17467.6|17472.6|17466.6|17475.6|17469.6|17470.6|17464.6|133
1630400100000|2021-08-31 08:55:00|17473.1|17467.1|17476.6|17470.6|17477.6|17471.6|17473.1|17467.1|130
1630400400000|2021-08-31 09:00:00|17476.1|17470.1|17478.1|17472.1|17479.6|17473.6|17475.1|17469.1|125
1630400700000|2021-08-31 09:05:00|17478.6|17472.6|17484.1|17478.1|17486.6|17480.6|17478.6|17472.6|182
1630401000000|2021-08-31 09:10:00|17483.6|17477.6|17482.1|17476.1|17486.1|17480.1|17481.6|17475.6|122
1630401300000|2021-08-31 09:15:00|17481.6|17475.6|17483.6|17477.6|17485.6|17479.6|17480.6|17474.6|102
1630401600000|2021-08-31 09:20:00|17484.6|17478.6|17483.1|17477.1|17484.6|17478.6|17481.6|17475.6|44
1630401900000|2021-08-31 09:25:00|17483.6|17477.6|17483.1|17477.1|17484.6|17478.6|17482.1|17476.1|34
1630402200000|2021-08-31 09:30:00|17481.6|17475.6|17480.1|17474.1|17482.6|17476.6|17479.6|17473.6|86
1630402500000|2021-08-31 09:35:00|17480.6|17474.6|17476.6|17470.6|17481.6|17475.6|17475.6|17469.6|189
1630402800000|2021-08-31 09:40:00|17477.6|17471.6|17477.6|17471.6|17478.6|17472.6|17475.6|17469.6|57
1630403100000|2021-08-31 09:45:00|17478.6|17472.6|17479.1|17473.1|17479.1|17473.1|17475.6|17469.6|69
1630403400000|2021-08-31 09:50:00|17478.1|17472.1|17476.1|17470.1|17478.6|17472.6|17474.6|17468.6|108
1630403700000|2021-08-31 09:55:00|17476.6|17470.6|17477.1|17471.1|17478.6|17472.6|17474.6|17468.6|61
1630404000000|2021-08-31 10:00:00|17476.6|17470.6|17480.6|17474.6|17481.6|17475.6|17476.1|17470.1|100
1630404300000|2021-08-31 10:05:00|17480.1|17474.1|17480.6|17474.6|17481.6|17475.6|17478.6|17472.6|30
1630404600000|2021-08-31 10:10:00|17481.1|17475.1|17480.6|17474.6|17483.6|17477.6|17479.6|17473.6|70
1630404900000|2021-08-31 10:15:00|17481.1|17475.1|17481.1|17475.1|17482.6|17476.6|17478.1|17472.1|75
1630405200000|2021-08-31 10:20:00|17481.6|17475.6|17478.1|17472.1|17482.6|17476.6|17478.1|17472.1|50
1630405500000|2021-08-31 10:25:00|17478.6|17472.6|17477.1|17471.1|17478.6|17472.6|17473.1|17467.1|207
1630405800000|2021-08-31 10:30:00|17476.1|17470.1|17474.6|17468.6|17477.1|17471.1|17473.1|17467.1|32
1630406100000|2021-08-31 10:35:00|17474.1|17468.1|17470.6|17464.6|17474.6|17468.6|17466.1|17460.1|347
1630406400000|2021-08-31 10:40:00|17470.1|17464.1|17474.6|17468.6|17474.6|17468.6|17468.6|17462.6|81
1630406700000|2021-08-31 10:45:00|17474.1|17468.1|17462.6|17456.6|17474.6|17468.6|17457.1|17451.1|508
1630407000000|2021-08-31 10:50:00|17461.6|17455.6|17448.1|17442.1|17462.1|17456.1|17439.1|17433.1|865
1630407300000|2021-08-31 10:55:00|17448.6|17442.6|17441.6|17435.6|17448.6|17442.6|17430.1|17424.1|1105
1630407600000|2021-08-31 11:00:00|17441.1|17435.1|17439.1|17433.1|17441.6|17435.6|17432.6|17426.6|439
1630407900000|2021-08-31 11:05:00|17439.6|17433.6|17445.6|17439.6|17445.6|17439.6|17438.6|17432.6|239
1630408200000|2021-08-31 11:10:00|17445.1|17439.1|17449.6|17443.6|17449.6|17443.6|17443.6|17437.6|197
1630408500000|2021-08-31 11:15:00|17449.1|17443.1|17454.1|17448.1|17454.6|17448.6|17445.1|17439.1|197
1630408800000|2021-08-31 11:20:00|17453.6|17447.6|17452.1|17446.1|17455.6|17449.6|17449.6|17443.6|249
1630409100000|2021-08-31 11:25:00|17451.6|17445.6|17449.6|17443.6|17453.6|17447.6|17442.6|17436.6|255
1630409400000|2021-08-31 11:30:00|17450.1|17444.1|17446.6|17440.6|17451.1|17445.1|17442.6|17436.6|165
1630409700000|2021-08-31 11:35:00|17447.1|17441.1|17446.1|17440.1|17450.1|17444.1|17443.6|17437.6|94
1630410000000|2021-08-31 11:40:00|17445.1|17439.1|17450.1|17444.1|17450.1|17444.1|17441.6|17435.6|228
1630410300000|2021-08-31 11:45:00|17449.6|17443.6|17442.6|17436.6|17449.6|17443.6|17440.6|17434.6|124
1630410600000|2021-08-31 11:50:00|17442.1|17436.1|17439.6|17433.6|17443.6|17437.6|17437.6|17431.6|263
1630410900000|2021-08-31 11:55:00|17439.1|17433.1|17437.6|17431.6|17440.1|17434.1|17433.6|17427.6|219
1630411200000|2021-08-31 12:00:00|17436.6|17430.6|17432.6|17426.6|17438.6|17432.6|17425.6|17419.6|523
1630411500000|2021-08-31 12:05:00|17432.1|17426.1|17435.6|17429.6|17435.6|17429.6|17428.6|17422.6|224
1630411800000|2021-08-31 12:10:00|17434.6|17428.6|17437.6|17431.6|17441.6|17435.6|17434.1|17428.1|190
1630412100000|2021-08-31 12:15:00|17437.1|17431.1|17419.6|17413.6|17438.1|17432.1|17418.6|17412.6|439
1630412400000|2021-08-31 12:20:00|17419.1|17413.1|17414.1|17408.1|17419.6|17413.6|17407.6|17401.6|783
1630412700000|2021-08-31 12:25:00|17413.6|17407.6|17408.6|17402.6|17414.1|17408.1|17403.6|17397.6|485
1630413000000|2021-08-31 12:30:00|17409.1|17403.1|17413.6|17407.6|17416.6|17410.6|17407.1|17401.1|340
1630413300000|2021-08-31 12:35:00|17412.6|17406.6|17413.1|17407.1|17413.6|17407.6|17407.1|17401.1|253
1630413600000|2021-08-31 12:40:00|17413.6|17407.6|17423.6|17417.6|17425.6|17419.6|17413.1|17407.1|391
1630413900000|2021-08-31 12:45:00|17422.6|17416.6|17428.6|17422.6|17428.6|17422.6|17420.6|17414.6|206
1630414200000|2021-08-31 12:50:00|17428.1|17422.1|17422.6|17416.6|17428.6|17422.6|17422.6|17416.6|179
1630414500000|2021-08-31 12:55:00|17422.1|17416.1|17431.1|17425.1|17431.6|17425.6|17419.6|17413.6|179
1630414800000|2021-08-31 13:00:00|17431.6|17425.6|17439.6|17433.6|17442.1|17436.1|17430.6|17424.6|403
1630415100000|2021-08-31 13:05:00|17439.1|17433.1|17443.6|17437.6|17444.1|17438.1|17436.6|17430.6|240
1630415400000|2021-08-31 13:10:00|17442.6|17436.6|17440.1|17434.1|17444.6|17438.6|17439.1|17433.1|121
1630415700000|2021-08-31 13:15:00|17439.6|17433.6|17449.6|17443.6|17453.6|17447.6|17438.1|17432.1|395
1630416000000|2021-08-31 13:20:00|17450.1|17444.1|17453.6|17447.6|17453.6|17447.6|17445.6|17439.6|181
1630416300000|2021-08-31 13:25:00|17454.6|17448.6|17448.6|17442.6|17457.6|17451.6|17446.1|17440.1|410
1630416600000|2021-08-31 13:30:00|17448.1|17442.1|17430.1|17424.1|17448.6|17442.6|17423.6|17417.6|1181
1630416900000|2021-08-31 13:35:00|17429.6|17423.6|17438.1|17432.1|17441.6|17435.6|17427.1|17421.1|550
1630417200000|2021-08-31 13:40:00|17437.6|17431.6|17439.6|17433.6|17447.6|17441.6|17433.6|17427.6|446
1630417500000|2021-08-31 13:45:00|17438.1|17432.1|17431.6|17425.6|17442.6|17436.6|17425.1|17419.1|454
1630417800000|2021-08-31 13:50:00|17430.1|17424.1|17413.1|17407.1|17430.1|17424.1|17412.6|17406.6|501
1630418100000|2021-08-31 13:55:00|17412.6|17406.6|17408.6|17402.6|17419.6|17413.6|17404.1|17398.1|869
1630418400000|2021-08-31 14:00:00|17408.1|17402.1|17423.6|17417.6|17425.6|17419.6|17407.6|17401.6|813
1630418700000|2021-08-31 14:05:00|17422.6|17416.6|17430.6|17424.6|17431.6|17425.6|17418.6|17412.6|540
1630419000000|2021-08-31 14:10:00|17430.1|17424.1|17429.1|17423.1|17431.6|17425.6|17425.6|17419.6|244
1630419300000|2021-08-31 14:15:00|17429.6|17423.6|17433.6|17427.6|17433.6|17427.6|17416.6|17410.6|426
1630419600000|2021-08-31 14:20:00|17432.6|17426.6|17425.6|17419.6|17433.1|17427.1|17425.6|17419.6|242
1630419900000|2021-08-31 14:25:00|17425.1|17419.1|17420.6|17414.6|17425.1|17419.1|17417.1|17411.1|274
1630420200000|2021-08-31 14:30:00|17420.1|17414.1|17416.6|17410.6|17421.6|17415.6|17412.6|17406.6|416
1630420500000|2021-08-31 14:35:00|17416.1|17410.1|17420.6|17414.6|17420.6|17414.6|17405.1|17399.1|448
1630420800000|2021-08-31 14:40:00|17421.1|17415.1|17419.6|17413.6|17425.6|17419.6|17417.6|17411.6|205
1630421100000|2021-08-31 14:45:00|17420.6|17414.6|17416.6|17410.6|17425.1|17419.1|17416.6|17410.6|186
1630421400000|2021-08-31 14:50:00|17415.6|17409.6|17404.1|17398.1|17415.6|17409.6|17403.1|17397.1|670
1630421700000|2021-08-31 14:55:00|17404.6|17398.6|17411.1|17405.1|17414.1|17408.1|17403.6|17397.6|354
1630422000000|2021-08-31 15:00:00|17411.6|17405.6|17405.6|17399.6|17416.6|17410.6|17404.6|17398.6|322
1630422300000|2021-08-31 15:05:00|17404.6|17398.6|17416.6|17410.6|17418.6|17412.6|17403.6|17397.6|330
1630422600000|2021-08-31 15:10:00|17415.6|17409.6|17409.1|17403.1|17416.6|17410.6|17408.1|17402.1|128
1630422900000|2021-08-31 15:15:00|17410.1|17404.1|17427.6|17421.6|17430.1|17424.1|17409.6|17403.6|508
1630423200000|2021-08-31 15:20:00|17428.6|17422.6|17427.6|17421.6|17433.6|17427.6|17423.6|17417.6|279
1630423500000|2021-08-31 15:25:00|17428.1|17422.1|17423.1|17417.1|17430.6|17424.6|17419.6|17413.6|293
1630423800000|2021-08-31 15:30:00|17422.6|17416.6|17425.1|17419.1|17428.1|17422.1|17420.1|17414.1|161
1630424100000|2021-08-31 15:35:00|17425.6|17419.6|17425.6|17419.6|17431.1|17425.1|17424.6|17418.6|189
1630424400000|2021-08-31 15:40:00|17425.1|17419.1|17435.6|17429.6|17436.6|17430.6|17423.6|17417.6|351
1630424700000|2021-08-31 15:45:00|17436.1|17430.1|17433.1|17427.1|17438.6|17432.6|17430.1|17424.1|225
1630425000000|2021-08-31 15:50:00|17432.1|17426.1|17427.6|17421.6|17433.1|17427.1|17424.6|17418.6|164
1630425300000|2021-08-31 15:55:00|17428.1|17422.1|17427.1|17421.1|17430.1|17424.1|17425.1|17419.1|120
1630425600000|2021-08-31 16:00:00|17426.6|17420.6|17421.1|17415.1|17426.6|17420.6|17416.6|17410.6|281
1630425900000|2021-08-31 16:05:00|17421.6|17415.6|17420.1|17414.1|17424.6|17418.6|17419.6|17413.6|67
1630426200000|2021-08-31 16:10:00|17420.6|17414.6|17422.6|17416.6|17423.6|17417.6|17415.6|17409.6|115
1630426500000|2021-08-31 16:15:00|17423.1|17417.1|17417.6|17411.6|17423.1|17417.1|17417.6|17411.6|39
1630426800000|2021-08-31 16:20:00|17418.1|17412.1|17422.6|17416.6|17424.6|17418.6|17416.1|17410.1|90
1630427100000|2021-08-31 16:25:00|17423.1|17417.1|17432.6|17426.6|17433.6|17427.6|17422.1|17416.1|154
1630427400000|2021-08-31 16:30:00|17432.1|17426.1|17427.1|17421.1|17436.1|17430.1|17423.6|17417.6|108
1630427700000|2021-08-31 16:35:00|17427.6|17421.6|17425.6|17419.6|17427.6|17421.6|17423.6|17417.6|44
1630428000000|2021-08-31 16:40:00|17425.1|17419.1|17424.6|17418.6|17425.6|17419.6|17421.6|17415.6|39
1630428300000|2021-08-31 16:45:00|17423.6|17417.6|17423.1|17417.1|17424.6|17418.6|17421.6|17415.6|68
1630428600000|2021-08-31 16:50:00|17423.6|17417.6|17425.1|17419.1|17425.1|17419.1|17421.1|17415.1|29
1630428900000|2021-08-31 16:55:00|17424.6|17418.6|17429.1|17423.1|17429.6|17423.6|17424.1|17418.1|71
1630429200000|2021-08-31 17:00:00|17428.6|17422.6|17423.1|17417.1|17429.1|17423.1|17421.6|17415.6|53
1630429500000|2021-08-31 17:05:00|17422.1|17416.1|17420.6|17414.6|17422.6|17416.6|17419.1|17413.1|48
1630429800000|2021-08-31 17:10:00|17421.1|17415.1|17424.6|17418.6|17425.1|17419.1|17421.1|17415.1|26
1630430100000|2021-08-31 17:15:00|17424.1|17418.1|17426.6|17420.6|17434.6|17428.6|17424.1|17418.1|200
1630430400000|2021-08-31 17:20:00|17427.6|17421.6|17433.6|17427.6|17436.1|17430.1|17427.1|17421.1|305
1630430700000|2021-08-31 17:25:00|17433.1|17427.1|17432.1|17426.1|17435.6|17429.6|17430.6|17424.6|48
1630431000000|2021-08-31 17:30:00|17432.6|17426.6|17429.6|17423.6|17432.6|17426.6|17427.1|17421.1|32
1630431300000|2021-08-31 17:35:00|17428.6|17422.6|17433.6|17427.6|17433.6|17427.6|17428.6|17422.6|40
1630431600000|2021-08-31 17:40:00|17433.1|17427.1|17427.1|17421.1|17434.1|17428.1|17426.1|17420.1|86
1630431900000|2021-08-31 17:45:00|17426.6|17420.6|17430.1|17424.1|17430.6|17424.6|17425.1|17419.1|28
1630432200000|2021-08-31 17:50:00|17430.6|17424.6|17429.6|17423.6|17433.1|17427.1|17429.6|17423.6|83
1630432500000|2021-08-31 17:55:00|17428.6|17422.6|17431.6|17425.6|17431.6|17425.6|17427.1|17421.1|22
1630432800000|2021-08-31 18:00:00|17432.1|17426.1|17429.6|17423.6|17434.1|17428.1|17428.6|17422.6|34
1630433100000|2021-08-31 18:05:00|17428.1|17422.1|17427.1|17421.1|17430.1|17424.1|17425.1|17419.1|26
1630433400000|2021-08-31 18:10:00|17425.6|17419.6|17426.1|17420.1|17426.6|17420.6|17422.6|17416.6|28
1630433700000|2021-08-31 18:15:00|17426.6|17420.6|17425.1|17419.1|17429.1|17423.1|17424.1|17418.1|44
1630434000000|2021-08-31 18:20:00|17425.6|17419.6|17425.6|17419.6|17427.1|17421.1|17422.1|17416.1|51
1630434300000|2021-08-31 18:25:00|17426.1|17420.1|17423.1|17417.1|17427.1|17421.1|17420.1|17414.1|68
1630434600000|2021-08-31 18:30:00|17423.6|17417.6|17420.1|17414.1|17423.6|17417.6|17420.1|17414.1|62
1630434900000|2021-08-31 18:35:00|17421.1|17415.1|17420.1|17414.1|17421.1|17415.1|17416.6|17410.6|59
1630435200000|2021-08-31 18:40:00|17420.6|17414.6|17420.1|17414.1|17423.6|17417.6|17419.6|17413.6|16
1630435500000|2021-08-31 18:45:00|17419.6|17413.6|17412.1|17406.1|17420.1|17414.1|17410.6|17404.6|105
1630435800000|2021-08-31 18:50:00|17413.1|17407.1|17409.6|17403.6|17416.1|17410.1|17409.6|17403.6|66
1630436100000|2021-08-31 18:55:00|17410.6|17404.6|17423.1|17417.1|17423.6|17417.6|17410.1|17404.1|82
1630436400000|2021-08-31 19:00:00|17422.6|17416.6|17419.1|17413.1|17423.1|17417.1|17416.6|17410.6|15
1630436700000|2021-08-31 19:05:00|17418.6|17412.6|17412.1|17406.1|17419.1|17413.1|17410.1|17404.1|45
1630437000000|2021-08-31 19:10:00|17411.6|17405.6|17408.6|17402.6|17412.1|17406.1|17406.6|17400.6|121
1630437300000|2021-08-31 19:15:00|17409.1|17403.1|17412.6|17406.6|17412.6|17406.6|17407.6|17401.6|30
1630437600000|2021-08-31 19:20:00|17411.6|17405.6|17412.6|17406.6|17412.6|17406.6|17406.1|17400.1|49
1630437900000|2021-08-31 19:25:00|17412.1|17406.1|17409.6|17403.6|17416.1|17410.1|17407.6|17401.6|68
1630438200000|2021-08-31 19:30:00|17409.1|17403.1|17418.1|17412.1|17418.6|17412.6|17407.6|17401.6|45
1630438500000|2021-08-31 19:35:00|17417.6|17411.6|17420.1|17414.1|17422.6|17416.6|17414.6|17408.6|36
1630438800000|2021-08-31 19:40:00|17419.1|17413.1|17423.1|17417.1|17423.6|17417.6|17419.1|17413.1|28
1630439100000|2021-08-31 19:45:00|17423.6|17417.6|17426.6|17420.6|17426.6|17420.6|17422.6|17416.6|44
1630439400000|2021-08-31 19:50:00|17425.1|17419.1|17426.6|17420.6|17432.6|17426.6|17424.6|17418.6|115
1630439700000|2021-08-31 19:55:00|17427.1|17421.1|17426.1|17420.1|17443.1|17437.1|17426.1|17420.1|315
1630440000000|2021-08-31 20:00:00|17425.6|17419.6|17434.6|17428.6|17435.6|17429.6|17421.1|17415.1|115
1630440300000|2021-08-31 20:05:00|17434.1|17428.1|17434.6|17428.6|17435.6|17429.6|17434.1|17428.1|20
1630440600000|2021-08-31 20:10:00|17433.6|17427.6|17434.1|17428.1|17435.1|17429.1|17432.6|17426.6|15
1630440900000|2021-08-31 20:15:00|17433.6|17427.6|17432.1|17426.1|17434.1|17428.1|17429.6|17423.6|54
1630441200000|2021-08-31 20:20:00|17433.6|17427.6|17427.6|17421.6|17433.6|17427.6|17427.6|17421.6|55
1630441500000|2021-08-31 20:25:00|17426.1|17420.1|17428.1|17422.1|17431.6|17425.6|17426.1|17420.1|53
1630441800000|2021-08-31 20:30:00|17428.6|17422.6|17431.6|17425.6|17432.6|17426.6|17427.1|17421.1|76
1630442100000|2021-08-31 20:35:00|17432.1|17426.1|17429.6|17423.6|17433.6|17427.6|17427.6|17421.6|51
1630442400000|2021-08-31 20:40:00|17430.1|17424.1|17425.1|17419.1|17432.1|17426.1|17424.1|17418.1|66
1630442700000|2021-08-31 20:45:00|17424.6|17418.6|17425.6|17419.6|17427.1|17421.1|17423.1|17417.1|36
1630443000000|2021-08-31 20:50:00|17426.6|17420.6|17424.6|17418.6|17427.6|17421.6|17424.6|17418.6|78
1630443300000|2021-08-31 20:55:00|17423.1|17417.1|17421.6|17415.6|17424.1|17418.1|17420.6|17414.6|104
1630443600000|2021-08-31 21:00:00|17426.2|17412.2|17425|17411|17426.2|17412.2|17425|17411|0
1630443900000|2021-08-31 21:05:00|17425.1|17411.1|17424.9|17410.9|17425.5|17411.5|17424.8|17410.8|0
1630444200000|2021-08-31 21:10:00|17424.8|17410.8|17425.1|17411.1|17425.1|17411.1|17424.7|17410.7|0
1630444500000|2021-08-31 21:15:00|17425.2|17411.2|17425|17411|17425.4|17411.4|17425|17411|0
1630444800000|2021-08-31 21:20:00|17425.1|17411.1|17425|17411|17425.1|17411.1|17425|17411|0
1630445100000|2021-08-31 21:25:00|17425.1|17411.1|17425.3|17411.3|17425.4|17411.4|17425.1|17411.1|0
1630445400000|2021-08-31 21:30:00|17425.2|17411.2|17424.6|17410.6|17425.4|17411.4|17424.4|17410.4|0
1630445700000|2021-08-31 21:35:00|17424.9|17410.9|17424.8|17410.8|17424.9|17410.9|17424.2|17410.2|0
1630446000000|2021-08-31 21:40:00|17424.7|17410.7|17423.9|17409.9|17424.8|17410.8|17423.9|17409.9|0
1630446300000|2021-08-31 21:45:00|17423.8|17409.8|17423.8|17409.8|17424|17410|17423.7|17409.7|0
1630446600000|2021-08-31 21:50:00|17423.9|17409.9|17424.2|17410.2|17424.2|17410.2|17423.9|17409.9|0
1630446900000|2021-08-31 21:55:00|17424.3|17410.3|17424.3|17410.3|17424.6|17410.6|17424.3|17410.3|0
1630447200000|2021-08-31 22:00:00|17425.6|17411.6|17427.3|17413.3|17428.6|17414.6|17424.6|17410.6|0
1630447500000|2021-08-31 22:05:00|17427.6|17413.6|17427.3|17413.3|17428.6|17414.6|17427.3|17413.3|0
1630447800000|2021-08-31 22:10:00|17427.9|17413.9|17426.6|17412.6|17427.9|17413.9|17426.6|17412.6|0
1630448100000|2021-08-31 22:15:00|17426.3|17412.3|17426.6|17412.6|17426.6|17412.6|17425.6|17411.6|0
1630448400000|2021-08-31 22:20:00|17426.9|17412.9|17423.2|17409.2|17426.9|17412.9|17422.9|17408.9|0
1630448700000|2021-08-31 22:25:00|17423.6|17409.6|17421.2|17407.2|17424.6|17410.6|17421.2|17407.2|0
1630449000000|2021-08-31 22:30:00|17420.9|17406.9|17423.7|17409.7|17423.7|17409.7|17420.9|17406.9|0
1630449300000|2021-08-31 22:35:00|17423|17409|17422.6|17408.6|17423.7|17409.7|17421.9|17407.9|0
1630449600000|2021-08-31 22:40:00|17421.9|17407.9|17423.9|17409.9|17423.9|17409.9|17421.9|17407.9|0
1630449900000|2021-08-31 22:45:00|17424.6|17410.6|17423.3|17409.3|17424.6|17410.6|17423.3|17409.3|0
1630450500000|2021-08-31 22:55:00|17423.9|17409.9|17423.9|17409.9|17424.6|17410.6|17423.9|17409.9|0
1630450800000|2021-08-31 23:00:00|17424.6|17410.6|17421.9|17407.9|17425.3|17411.3|17421.9|17407.9|0
1630451100000|2021-08-31 23:05:00|17422.6|17408.6|17422.6|17408.6|17423.3|17409.3|17421.9|17407.9|0
1630451400000|2021-08-31 23:10:00|17422.2|17408.2|17420.1|17406.1|17422.2|17408.2|17420.1|17406.1|0
1630451700000|2021-08-31 23:15:00|17420.8|17406.8|17422.1|17408.1|17422.1|17408.1|17420.1|17406.1|0
1630452000000|2021-08-31 23:20:00|17422.4|17408.4|17422.1|17408.1|17422.7|17408.7|17421.4|17407.4|0
1630452300000|2021-08-31 23:25:00|17421.7|17407.7|17422.7|17408.7|17422.7|17408.7|17421.4|17407.4|0
1630452600000|2021-08-31 23:30:00|17422.1|17408.1|17424.1|17410.1|17424.1|17410.1|17422.1|17408.1|0
1630452900000|2021-08-31 23:35:00|17424.4|17410.4|17423.4|17409.4|17425.4|17411.4|17423.4|17409.4|0
1630453200000|2021-08-31 23:40:00|17424.1|17410.1|17425.4|17411.4|17425.8|17411.8|17423.4|17409.4|0
1630453500000|2021-08-31 23:45:00|17425.8|17411.8|17426.8|17412.8|17426.8|17412.8|17424.8|17410.8|0
1630453800000|2021-08-31 23:50:00|17427.1|17413.1|17428.1|17414.1|17428.1|17414.1|17425.8|17411.8|0
1630454100000|2021-08-31 23:55:00|17427.8|17413.8|17428.2|17414.2|17428.2|17414.2|17426.2|17412.2|0
1630454400000|2021-09-01 00:00:00|17428.8|17414.8|17427.5|17413.5|17429.5|17415.5|17425.5|17411.5|0
1630454700000|2021-09-01 00:05:00|17427.2|17413.2|17432.2|17418.2|17432.9|17418.9|17426.8|17412.8|0
1630455000000|2021-09-01 00:10:00|17432.5|17418.5|17430.9|17416.9|17432.9|17418.9|17430.2|17416.2|0
1630455300000|2021-09-01 00:15:00|17431.5|17417.5|17423.5|17409.5|17431.9|17417.9|17423|17409|0
1630455600000|2021-09-01 00:20:00|17423|17409|17420|17406|17423.9|17409.9|17415.8|17401.8|0
1630455900000|2021-09-01 00:25:00|17421|17407|17428|17414|17431.1|17417.1|17421|17407|0
1630456200000|2021-09-01 00:30:00|17428.2|17414.2|17429|17415|17431.8|17417.8|17425.3|17411.3|0
1630456500000|2021-09-01 00:35:00|17428.7|17414.7|17423.2|17409.2|17429.4|17415.4|17423.2|17409.2|0
1630456800000|2021-09-01 00:40:00|17423.5|17409.5|17423.9|17409.9|17428.9|17414.9|17422.4|17408.4|0
1630457100000|2021-09-01 00:45:00|17432.1|17428.1|17425.1|17421.1|17436.1|17432.1|17421.6|17417.6|3204
1630457400000|2021-09-01 00:50:00|17424.1|17420.1|17410.1|17406.1|17429.6|17425.6|17405.6|17401.6|1507
1630457700000|2021-09-01 00:55:00|17409.1|17405.1|17402.6|17398.6|17414.6|17410.6|17392.1|17388.1|3001
1630458000000|2021-09-01 01:00:00|17404.6|17400.6|17443.6|17439.6|17451.6|17447.6|17404.1|17400.1|4637
1630458300000|2021-09-01 01:05:00|17443.1|17439.1|17461.6|17457.6|17465.1|17461.1|17430.6|17426.6|3649
1630458600000|2021-09-01 01:10:00|17462.6|17458.6|17463.1|17459.1|17484.1|17480.1|17461.1|17457.1|4101
1630458900000|2021-09-01 01:15:00|17464.1|17460.1|17487.6|17483.6|17491.1|17487.1|17444.6|17440.6|3842
1630459200000|2021-09-01 01:20:00|17490.6|17486.6|17467.6|17463.6|17490.6|17486.6|17458.1|17454.1|2262
1630459500000|2021-09-01 01:25:00|17466.6|17462.6|17460.1|17456.1|17468.6|17464.6|17447.1|17443.1|1880
1630459800000|2021-09-01 01:30:00|17461.1|17457.1|17440.6|17436.6|17472.1|17468.1|17426.1|17422.1|3194
1630460100000|2021-09-01 01:35:00|17440.1|17436.1|17443.1|17439.1|17451.1|17447.1|17434.1|17430.1|1988
1630460400000|2021-09-01 01:40:00|17444.6|17440.6|17431.1|17427.1|17465.6|17461.6|17425.1|17421.1|2539
1630460700000|2021-09-01 01:45:00|17430.1|17426.1|17436.1|17432.1|17451.1|17447.1|17418.1|17414.1|2559
1630461000000|2021-09-01 01:50:00|17435.6|17431.6|17457.1|17453.1|17458.1|17454.1|17414.1|17410.1|2653
1630461300000|2021-09-01 01:55:00|17456.1|17452.1|17452.1|17448.1|17460.6|17456.6|17447.1|17443.1|1633
1630461600000|2021-09-01 02:00:00|17453.1|17449.1|17491.6|17487.6|17503.1|17499.1|17453.1|17449.1|5369
1630461900000|2021-09-01 02:05:00|17491.1|17487.1|17482.6|17478.6|17492.6|17488.6|17475.1|17471.1|2199
1630462200000|2021-09-01 02:10:00|17481.6|17477.6|17461.6|17457.6|17482.1|17478.1|17461.6|17457.6|1754
1630462500000|2021-09-01 02:15:00|17462.1|17458.1|17458.1|17454.1|17469.6|17465.6|17453.1|17449.1|1271
1630462800000|2021-09-01 02:20:00|17457.6|17453.6|17461.6|17457.6|17463.6|17459.6|17443.6|17439.6|1614
1630463100000|2021-09-01 02:25:00|17462.1|17458.1|17452.1|17448.1|17475.6|17471.6|17449.6|17445.6|1647
1630463400000|2021-09-01 02:30:00|17451.6|17447.6|17459.6|17455.6|17471.1|17467.1|17445.6|17441.6|1639
1630463700000|2021-09-01 02:35:00|17459.1|17455.1|17437.1|17433.1|17465.6|17461.6|17435.1|17431.1|1635
1630464000000|2021-09-01 02:40:00|17436.6|17432.6|17436.6|17432.6|17448.6|17444.6|17424.1|17420.1|2134
1630464300000|2021-09-01 02:45:00|17436.1|17432.1|17448.6|17444.6|17457.6|17453.6|17431.6|17427.6|1244
1630464600000|2021-09-01 02:50:00|17448.1|17444.1|17460.6|17456.6|17463.6|17459.6|17447.6|17443.6|1088
1630464900000|2021-09-01 02:55:00|17460.1|17456.1|17470.6|17466.6|17472.6|17468.6|17455.6|17451.6|1256
1630465200000|2021-09-01 03:00:00|17471.1|17467.1|17455.1|17451.1|17473.1|17469.1|17455.1|17451.1|985
1630465500000|2021-09-01 03:05:00|17454.6|17450.6|17449.1|17445.1|17457.6|17453.6|17443.1|17439.1|1054
1630465800000|2021-09-01 03:10:00|17448.6|17444.6|17454.6|17450.6|17457.6|17453.6|17446.6|17442.6|924
1630466100000|2021-09-01 03:15:00|17455.1|17451.1|17466.1|17462.1|17471.6|17467.6|17454.1|17450.1|1179
1630466400000|2021-09-01 03:20:00|17466.6|17462.6|17468.6|17464.6|17477.1|17473.1|17466.6|17462.6|1080
1630466700000|2021-09-01 03:25:00|17469.6|17465.6|17473.6|17469.6|17479.1|17475.1|17469.1|17465.1|1083
1630467000000|2021-09-01 03:30:00|17472.6|17468.6|17467.6|17463.6|17475.6|17471.6|17465.6|17461.6|430
1630467300000|2021-09-01 03:35:00|17468.1|17464.1|17489.6|17485.6|17489.6|17485.6|17466.1|17462.1|1232
1630467600000|2021-09-01 03:40:00|17490.6|17486.6|17477.6|17473.6|17490.6|17486.6|17471.6|17467.6|950
1630467900000|2021-09-01 03:45:00|17478.1|17474.1|17476.6|17472.6|17487.6|17483.6|17475.1|17471.1|589
1630468200000|2021-09-01 03:50:00|17477.6|17473.6|17484.6|17480.6|17490.1|17486.1|17476.6|17472.6|496
1630468500000|2021-09-01 03:55:00|17485.1|17481.1|17476.6|17472.6|17489.1|17485.1|17476.6|17472.6|634
1630468800000|2021-09-01 04:00:00|17476.1|17472.1|17469.6|17465.6|17479.1|17475.1|17464.1|17460.1|1058
1630469100000|2021-09-01 04:05:00|17470.1|17466.1|17472.1|17468.1|17477.6|17473.6|17467.6|17463.6|432
1630469400000|2021-09-01 04:10:00|17470.6|17466.6|17464.6|17460.6|17472.6|17468.6|17453.6|17449.6|1049
1630469700000|2021-09-01 04:15:00|17465.1|17461.1|17471.6|17467.6|17472.6|17468.6|17464.6|17460.6|459
1630470000000|2021-09-01 04:20:00|17472.1|17468.1|17486.6|17482.6|17491.6|17487.6|17471.1|17467.1|1286
1630470300000|2021-09-01 04:25:00|17487.6|17483.6|17501.6|17497.6|17516.6|17512.6|17484.6|17480.6|3746
1630470600000|2021-09-01 04:30:00|17503.1|17499.1|17497.1|17493.1|17503.1|17499.1|17491.1|17487.1|1433
1630470900000|2021-09-01 04:35:00|17497.6|17493.6|17484.6|17480.6|17501.6|17497.6|17483.6|17479.6|890
1630471200000|2021-09-01 04:40:00|17485.6|17481.6|17491.6|17487.6|17492.6|17488.6|17471.1|17467.1|1526
1630471500000|2021-09-01 04:45:00|17490.6|17486.6|17508.1|17504.1|17508.6|17504.6|17490.6|17486.6|1387
1630471800000|2021-09-01 04:50:00|17508.6|17504.6|17502.6|17498.6|17508.6|17504.6|17498.6|17494.6|1065
1630472100000|2021-09-01 04:55:00|17503.1|17499.1|17499.6|17495.6|17522.6|17518.6|17491.6|17487.6|2111
1630472400000|2021-09-01 05:00:00|17500.1|17496.1|17518.1|17514.1|17519.6|17515.6|17481.6|17477.6|3492
1630472700000|2021-09-01 05:05:00|17518.6|17514.6|17503.6|17499.6|17527.6|17523.6|17503.6|17499.6|3502
1630473000000|2021-09-01 05:10:00|17504.6|17500.6|17491.6|17487.6|17506.6|17502.6|17484.6|17480.6|2335
1630473300000|2021-09-01 05:15:00|17492.1|17488.1|17490.1|17486.1|17499.6|17495.6|17487.6|17483.6|1092
1630473600000|2021-09-01 05:20:00|17489.6|17485.6|17488.1|17484.1|17497.6|17493.6|17486.6|17482.6|1020
1630473900000|2021-09-01 05:25:00|17487.6|17483.6|17503.6|17499.6|17507.6|17503.6|17487.6|17483.6|1953
1630474200000|2021-09-01 05:30:00|17502.1|17498.1|17497.1|17493.1|17503.6|17499.6|17491.1|17487.1|1575
1630474500000|2021-09-01 05:35:00|17498.1|17494.1|17498.6|17494.6|17500.6|17496.6|17492.1|17488.1|920
1630474800000|2021-09-01 05:40:00|17500.1|17496.1|17501.1|17497.1|17506.1|17502.1|17497.6|17493.6|2086
1630475100000|2021-09-01 05:45:00|17506.3|17492.3|17505.2|17491.2|17507.3|17493.3|17504.9|17490.9|2
1630475400000|2021-09-01 05:50:00|17505.6|17491.6|17506.5|17492.5|17508.6|17494.6|17504.9|17490.9|0
1630475700000|2021-09-01 05:55:00|17506.7|17492.7|17506.8|17492.8|17512|17498|17506.3|17492.3|0
1630476000000|2021-09-01 06:00:00|17507.9|17493.9|17518.7|17504.7|17520.1|17506.1|17507.9|17493.9|0
1630476300000|2021-09-01 06:05:00|17519.3|17505.3|17522.9|17508.9|17524.3|17510.3|17516|17502|0
1630476600000|2021-09-01 06:10:00|17523.2|17509.2|17525.7|17511.7|17528.5|17514.5|17522.9|17508.9|0
1630476900000|2021-09-01 06:15:00|17524.7|17510.7|17527.4|17513.4|17537.7|17523.7|17509.5|17495.5|0
1630477200000|2021-09-01 06:20:00|17527.3|17513.3|17537.9|17523.9|17544.4|17530.4|17525.3|17511.3|0
1630477500000|2021-09-01 06:25:00|17538|17524|17540.3|17526.3|17542.7|17528.7|17537.9|17523.9|0
1630477800000|2021-09-01 06:30:00|17536.2|17522.2|17542|17528|17542.1|17528.1|17536.2|17522.2|0
1630478100000|2021-09-01 06:35:00|17542.3|17528.3|17539.1|17525.1|17543.3|17529.3|17539|17525|0
1630478400000|2021-09-01 06:40:00|17541.2|17527.2|17539.3|17525.3|17541.6|17527.6|17537.3|17523.3|0
1630478700000|2021-09-01 06:45:00|17539.6|17525.6|17534|17520|17540|17526|17533.7|17519.7|0
1630479000000|2021-09-01 06:50:00|17533.7|17519.7|17533.2|17519.2|17535.3|17521.3|17529.6|17515.6|0
1630479300000|2021-09-01 06:55:00|17535.3|17521.3|17531.9|17517.9|17537.2|17523.2|17531.9|17517.9|0
1630479600000|2021-09-01 07:00:00|17529.8|17515.8|17494.1|17488.1|17532.1|17518.1|17490.1|17484.1|2330
1630479900000|2021-09-01 07:05:00|17493.1|17487.1|17503.1|17497.1|17511.6|17505.6|17491.1|17485.1|1622
1630480200000|2021-09-01 07:10:00|17502.6|17496.6|17502.1|17496.1|17506.1|17500.1|17499.6|17493.6|176
1630480500000|2021-09-01 07:15:00|17501.6|17495.6|17509.1|17503.1|17512.1|17506.1|17501.1|17495.1|279
1630480800000|2021-09-01 07:20:00|17508.6|17502.6|17503.6|17497.6|17509.1|17503.1|17502.1|17496.1|507
1630481100000|2021-09-01 07:25:00|17503.1|17497.1|17504.1|17498.1|17507.1|17501.1|17503.1|17497.1|95
1630481400000|2021-09-01 07:30:00|17504.6|17498.6|17504.6|17498.6|17509.6|17503.6|17504.1|17498.1|85
1630481700000|2021-09-01 07:35:00|17505.6|17499.6|17504.1|17498.1|17506.1|17500.1|17503.1|17497.1|96
1630482000000|2021-09-01 07:40:00|17503.6|17497.6|17500.6|17494.6|17504.6|17498.6|17500.1|17494.1|77
1630482300000|2021-09-01 07:45:00|17502.1|17496.1|17503.1|17497.1|17504.1|17498.1|17499.6|17493.6|160
1630482600000|2021-09-01 07:50:00|17504.1|17498.1|17502.1|17496.1|17507.1|17501.1|17502.1|17496.1|89
1630482900000|2021-09-01 07:55:00|17503.1|17497.1|17498.6|17492.6|17504.6|17498.6|17498.6|17492.6|96
1630483200000|2021-09-01 08:00:00|17499.6|17493.6|17499.6|17493.6|17502.1|17496.1|17496.6|17490.6|172
1630483500000|2021-09-01 08:05:00|17499.1|17493.1|17494.6|17488.6|17500.6|17494.6|17491.6|17485.6|161
1630483800000|2021-09-01 08:10:00|17495.1|17489.1|17493.1|17487.1|17497.1|17491.1|17490.6|17484.6|129
1630484100000|2021-09-01 08:15:00|17493.6|17487.6|17494.1|17488.1|17498.1|17492.1|17493.6|17487.6|75
1630484400000|2021-09-01 08:20:00|17493.6|17487.6|17498.1|17492.1|17500.1|17494.1|17493.1|17487.1|70
1630484700000|2021-09-01 08:25:00|17497.1|17491.1|17496.6|17490.6|17498.6|17492.6|17494.1|17488.1|68
1630485000000|2021-09-01 08:30:00|17496.1|17490.1|17494.1|17488.1|17496.1|17490.1|17493.1|17487.1|53
1630485300000|2021-09-01 08:35:00|17494.6|17488.6|17491.1|17485.1|17496.1|17490.1|17490.1|17484.1|76
1630485600000|2021-09-01 08:40:00|17492.1|17486.1|17491.1|17485.1|17493.1|17487.1|17489.1|17483.1|243
1630485900000|2021-09-01 08:45:00|17491.6|17485.6|17492.6|17486.6|17494.1|17488.1|17491.1|17485.1|36
1630486200000|2021-09-01 08:50:00|17493.1|17487.1|17492.6|17486.6|17494.1|17488.1|17488.1|17482.1|153
1630486500000|2021-09-01 08:55:00|17493.6|17487.6|17491.1|17485.1|17494.6|17488.6|17485.6|17479.6|224
1630486800000|2021-09-01 09:00:00|17490.1|17484.1|17488.1|17482.1|17493.1|17487.1|17486.1|17480.1|147
1630487100000|2021-09-01 09:05:00|17488.6|17482.6|17483.1|17477.1|17490.1|17484.1|17480.1|17474.1|320
1630487400000|2021-09-01 09:10:00|17482.1|17476.1|17480.1|17474.1|17482.1|17476.1|17472.6|17466.6|566
1630487700000|2021-09-01 09:15:00|17479.6|17473.6|17478.1|17472.1|17481.1|17475.1|17476.1|17470.1|114
1630488000000|2021-09-01 09:20:00|17479.1|17473.1|17476.1|17470.1|17480.1|17474.1|17472.1|17466.1|179
1630488300000|2021-09-01 09:25:00|17476.6|17470.6|17481.1|17475.1|17481.1|17475.1|17474.6|17468.6|58
1630488600000|2021-09-01 09:30:00|17482.1|17476.1|17484.6|17478.6|17487.6|17481.6|17482.1|17476.1|123
1630488900000|2021-09-01 09:35:00|17484.1|17478.1|17481.1|17475.1|17485.1|17479.1|17480.1|17474.1|45
1630489200000|2021-09-01 09:40:00|17481.6|17475.6|17482.1|17476.1|17484.1|17478.1|17481.6|17475.6|29
1630489500000|2021-09-01 09:45:00|17481.1|17475.1|17480.1|17474.1|17481.6|17475.6|17476.1|17470.1|111
1630489800000|2021-09-01 09:50:00|17480.6|17474.6|17475.1|17469.1|17481.1|17475.1|17474.6|17468.6|94
1630490100000|2021-09-01 09:55:00|17474.6|17468.6|17476.1|17470.1|17478.6|17472.6|17474.1|17468.1|89
1630490400000|2021-09-01 10:00:00|17475.6|17469.6|17478.1|17472.1|17478.1|17472.1|17475.6|17469.6|32
1630490700000|2021-09-01 10:05:00|17478.6|17472.6|17481.1|17475.1|17482.1|17476.1|17478.6|17472.6|66
1630491000000|2021-09-01 10:10:00|17481.6|17475.6|17481.1|17475.1|17482.1|17476.1|17480.1|17474.1|35
1630491300000|2021-09-01 10:15:00|17480.1|17474.1|17476.1|17470.1|17480.6|17474.6|17475.1|17469.1|68
1630491600000|2021-09-01 10:20:00|17478.1|17472.1|17478.6|17472.6|17480.1|17474.1|17477.6|17471.6|40
1630491900000|2021-09-01 10:25:00|17478.1|17472.1|17478.1|17472.1|17478.6|17472.6|17475.1|17469.1|72
1630492200000|2021-09-01 10:30:00|17477.6|17471.6|17480.6|17474.6|17481.1|17475.1|17473.1|17467.1|110
1630492500000|2021-09-01 10:35:00|17481.1|17475.1|17480.6|17474.6|17481.1|17475.1|17478.6|17472.6|27
1630492800000|2021-09-01 10:40:00|17480.1|17474.1|17484.1|17478.1|17485.6|17479.6|17480.1|17474.1|109
1630493100000|2021-09-01 10:45:00|17484.6|17478.6|17490.6|17484.6|17490.6|17484.6|17483.6|17477.6|132
1630493400000|2021-09-01 10:50:00|17490.1|17484.1|17498.1|17492.1|17498.1|17492.1|17490.1|17484.1|385
1630493700000|2021-09-01 10:55:00|17499.1|17493.1|17497.1|17491.1|17500.1|17494.1|17494.1|17488.1|142
1630494000000|2021-09-01 11:00:00|17498.1|17492.1|17494.1|17488.1|17501.1|17495.1|17493.6|17487.6|134
1630494300000|2021-09-01 11:05:00|17495.1|17489.1|17493.1|17487.1|17497.1|17491.1|17491.1|17485.1|91
1630494600000|2021-09-01 11:10:00|17493.6|17487.6|17495.1|17489.1|17495.1|17489.1|17491.1|17485.1|55
1630494900000|2021-09-01 11:15:00|17495.6|17489.6|17498.1|17492.1|17498.1|17492.1|17495.1|17489.1|50
1630495200000|2021-09-01 11:20:00|17497.6|17491.6|17496.1|17490.1|17499.1|17493.1|17495.6|17489.6|66
1630495500000|2021-09-01 11:25:00|17497.1|17491.1|17496.1|17490.1|17497.1|17491.1|17496.1|17490.1|36
1630495800000|2021-09-01 11:30:00|17496.6|17490.6|17505.1|17499.1|17508.1|17502.1|17496.1|17490.1|254
1630496100000|2021-09-01 11:35:00|17506.1|17500.1|17506.6|17500.6|17506.6|17500.6|17503.1|17497.1|103
1630496400000|2021-09-01 11:40:00|17506.1|17500.1|17506.1|17500.1|17507.1|17501.1|17504.1|17498.1|66
1630496700000|2021-09-01 11:45:00|17506.6|17500.6|17506.1|17500.1|17507.1|17501.1|17504.1|17498.1|78
1630497000000|2021-09-01 11:50:00|17505.6|17499.6|17505.1|17499.1|17506.1|17500.1|17503.1|17497.1|53
1630497300000|2021-09-01 11:55:00|17505.6|17499.6|17508.1|17502.1|17508.1|17502.1|17504.1|17498.1|114
1630497600000|2021-09-01 12:00:00|17509.1|17503.1|17508.1|17502.1|17512.1|17506.1|17508.1|17502.1|238
1630497900000|2021-09-01 12:05:00|17508.6|17502.6|17509.1|17503.1|17509.1|17503.1|17508.1|17502.1|60
1630498200000|2021-09-01 12:10:00|17508.1|17502.1|17512.6|17506.6|17512.6|17506.6|17508.1|17502.1|95
1630498500000|2021-09-01 12:15:00|17513.1|17507.1|17515.6|17509.6|17520.6|17514.6|17512.1|17506.1|575
1630498800000|2021-09-01 12:20:00|17516.1|17510.1|17510.1|17504.1|17516.6|17510.6|17509.1|17503.1|169
1630499100000|2021-09-01 12:25:00|17510.6|17504.6|17506.6|17500.6|17512.1|17506.1|17506.1|17500.1|160
1630499400000|2021-09-01 12:30:00|17507.1|17501.1|17510.1|17504.1|17511.6|17505.6|17506.6|17500.6|77
1630499700000|2021-09-01 12:35:00|17508.6|17502.6|17505.1|17499.1|17509.6|17503.6|17502.1|17496.1|145
1630500000000|2021-09-01 12:40:00|17504.1|17498.1|17504.1|17498.1|17504.1|17498.1|17499.6|17493.6|173
1630500300000|2021-09-01 12:45:00|17503.6|17497.6|17501.1|17495.1|17504.1|17498.1|17499.6|17493.6|97
1630500600000|2021-09-01 12:50:00|17500.1|17494.1|17500.1|17494.1|17502.1|17496.1|17500.1|17494.1|58
1630500900000|2021-09-01 12:55:00|17499.6|17493.6|17502.1|17496.1|17504.1|17498.1|17499.1|17493.1|105
1630501200000|2021-09-01 13:00:00|17501.6|17495.6|17500.1|17494.1|17509.6|17503.6|17499.6|17493.6|205
1630501500000|2021-09-01 13:05:00|17500.6|17494.6|17501.1|17495.1|17501.1|17495.1|17497.6|17491.6|156
1630501800000|2021-09-01 13:10:00|17500.6|17494.6|17501.1|17495.1|17502.1|17496.1|17499.1|17493.1|54
1630502100000|2021-09-01 13:15:00|17500.6|17494.6|17501.1|17495.1|17502.1|17496.1|17499.1|17493.1|70
1630502400000|2021-09-01 13:20:00|17501.6|17495.6|17492.1|17486.1|17503.1|17497.1|17489.1|17483.1|378
1630502700000|2021-09-01 13:25:00|17491.6|17485.6|17492.6|17486.6|17493.6|17487.6|17487.1|17481.1|186
1630503000000|2021-09-01 13:30:00|17492.1|17486.1|17495.6|17489.6|17497.1|17491.1|17488.6|17482.6|352
1630503300000|2021-09-01 13:35:00|17496.1|17490.1|17506.1|17500.1|17507.1|17501.1|17495.1|17489.1|281
1630503600000|2021-09-01 13:40:00|17506.6|17500.6|17498.6|17492.6|17507.1|17501.1|17494.6|17488.6|350
1630503900000|2021-09-01 13:45:00|17497.6|17491.6|17506.1|17500.1|17506.1|17500.1|17497.6|17491.6|238
1630504200000|2021-09-01 13:50:00|17505.1|17499.1|17507.1|17501.1|17509.1|17503.1|17500.1|17494.1|257
1630504500000|2021-09-01 13:55:00|17507.6|17501.6|17493.6|17487.6|17508.1|17502.1|17492.6|17486.6|354
1630504800000|2021-09-01 14:00:00|17493.1|17487.1|17503.6|17497.6|17507.1|17501.1|17491.1|17485.1|436
1630505100000|2021-09-01 14:05:00|17502.6|17496.6|17504.6|17498.6|17506.1|17500.1|17502.6|17496.6|207
1630505400000|2021-09-01 14:10:00|17504.1|17498.1|17504.6|17498.6|17505.1|17499.1|17497.1|17491.1|283
1630505700000|2021-09-01 14:15:00|17504.1|17498.1|17505.1|17499.1|17506.1|17500.1|17501.1|17495.1|147
1630506000000|2021-09-01 14:20:00|17503.6|17497.6|17503.1|17497.1|17509.1|17503.1|17502.1|17496.1|258
1630506300000|2021-09-01 14:25:00|17502.6|17496.6|17503.6|17497.6|17505.6|17499.6|17502.1|17496.1|65
1630506600000|2021-09-01 14:30:00|17504.1|17498.1|17507.1|17501.1|17509.1|17503.1|17503.6|17497.6|122
1630506900000|2021-09-01 14:35:00|17507.6|17501.6|17506.1|17500.1|17510.1|17504.1|17504.6|17498.6|150
1630507200000|2021-09-01 14:40:00|17506.6|17500.6|17505.1|17499.1|17507.6|17501.6|17504.1|17498.1|55
1630507500000|2021-09-01 14:45:00|17505.6|17499.6|17507.1|17501.1|17512.1|17506.1|17505.6|17499.6|238
1630507800000|2021-09-01 14:50:00|17506.6|17500.6|17507.6|17501.6|17509.1|17503.1|17506.1|17500.1|37
1630508100000|2021-09-01 14:55:00|17508.1|17502.1|17517.1|17511.1|17518.6|17512.6|17507.1|17501.1|329
1630508400000|2021-09-01 15:00:00|17517.6|17511.6|17511.1|17505.1|17525.1|17519.1|17511.1|17505.1|518
1630508700000|2021-09-01 15:05:00|17510.6|17504.6|17514.6|17508.6|17515.1|17509.1|17510.1|17504.1|142
1630509000000|2021-09-01 15:10:00|17514.1|17508.1|17515.1|17509.1|17517.1|17511.1|17512.6|17506.6|105
1630509300000|2021-09-01 15:15:00|17516.1|17510.1|17514.1|17508.1|17517.1|17511.1|17513.1|17507.1|40
1630509600000|2021-09-01 15:20:00|17513.6|17507.6|17509.1|17503.1|17513.6|17507.6|17508.6|17502.6|108
1630509900000|2021-09-01 15:25:00|17508.1|17502.1|17514.1|17508.1|17517.1|17511.1|17508.1|17502.1|110
1630510200000|2021-09-01 15:30:00|17515.6|17509.6|17522.1|17516.1|17522.1|17516.1|17513.6|17507.6|117
1630510500000|2021-09-01 15:35:00|17521.1|17515.1|17515.1|17509.1|17522.1|17516.1|17515.1|17509.1|150
1630510800000|2021-09-01 15:40:00|17515.6|17509.6|17517.6|17511.6|17518.1|17512.1|17515.1|17509.1|45
1630511100000|2021-09-01 15:45:00|17517.1|17511.1|17515.1|17509.1|17519.1|17513.1|17513.1|17507.1|53
1630511400000|2021-09-01 15:50:00|17514.6|17508.6|17518.1|17512.1|17518.6|17512.6|17514.1|17508.1|54
1630511700000|2021-09-01 15:55:00|17519.1|17513.1|17522.1|17516.1|17522.1|17516.1|17518.6|17512.6|83
1630512000000|2021-09-01 16:00:00|17521.6|17515.6|17523.1|17517.1|17527.6|17521.6|17516.6|17510.6|631
1630512300000|2021-09-01 16:05:00|17523.6|17517.6|17530.1|17524.1|17530.1|17524.1|17523.6|17517.6|192
1630512600000|2021-09-01 16:10:00|17529.6|17523.6|17528.6|17522.6|17531.1|17525.1|17528.1|17522.1|152
1630512900000|2021-09-01 16:15:00|17528.1|17522.1|17528.1|17522.1|17529.1|17523.1|17525.1|17519.1|168
1630513200000|2021-09-01 16:20:00|17529.1|17523.1|17531.1|17525.1|17531.1|17525.1|17528.6|17522.6|66
1630513500000|2021-09-01 16:25:00|17532.1|17526.1|17537.1|17531.1|17537.1|17531.1|17532.1|17526.1|325
1630513800000|2021-09-01 16:30:00|17538.1|17532.1|17537.6|17531.6|17540.1|17534.1|17535.1|17529.1|275
1630514100000|2021-09-01 16:35:00|17537.1|17531.1|17548.1|17542.1|17550.6|17544.6|17537.1|17531.1|563
1630514400000|2021-09-01 16:40:00|17549.6|17543.6|17547.6|17541.6|17550.6|17544.6|17547.1|17541.1|149
1630514700000|2021-09-01 16:45:00|17548.6|17542.6|17543.1|17537.1|17548.6|17542.6|17542.1|17536.1|167
1630515000000|2021-09-01 16:50:00|17543.6|17537.6|17541.6|17535.6|17547.1|17541.1|17540.6|17534.6|73
1630515300000|2021-09-01 16:55:00|17542.6|17536.6|17546.6|17540.6|17546.6|17540.6|17542.1|17536.1|59
1630515600000|2021-09-01 17:00:00|17548.6|17542.6|17546.1|17540.1|17548.6|17542.6|17543.6|17537.6|72
1630515900000|2021-09-01 17:05:00|17546.6|17540.6|17540.1|17534.1|17546.6|17540.6|17537.6|17531.6|113
1630516200000|2021-09-01 17:10:00|17539.1|17533.1|17542.6|17536.6|17542.6|17536.6|17538.1|17532.1|55
1630516500000|2021-09-01 17:15:00|17542.1|17536.1|17541.6|17535.6|17544.1|17538.1|17541.1|17535.1|37
1630516800000|2021-09-01 17:20:00|17541.1|17535.1|17542.1|17536.1|17543.6|17537.6|17539.6|17533.6|57
1630517100000|2021-09-01 17:25:00|17541.6|17535.6|17540.6|17534.6|17542.1|17536.1|17540.1|17534.1|36
1630517400000|2021-09-01 17:30:00|17541.1|17535.1|17541.6|17535.6|17543.6|17537.6|17540.6|17534.6|35
1630517700000|2021-09-01 17:35:00|17542.1|17536.1|17540.1|17534.1|17542.6|17536.6|17540.1|17534.1|48
1630518000000|2021-09-01 17:40:00|17539.1|17533.1|17539.6|17533.6|17540.6|17534.6|17535.1|17529.1|63
1630518300000|2021-09-01 17:45:00|17540.1|17534.1|17536.6|17530.6|17540.1|17534.1|17534.1|17528.1|72
1630518600000|2021-09-01 17:50:00|17536.1|17530.1|17538.1|17532.1|17539.6|17533.6|17536.1|17530.1|41
1630518900000|2021-09-01 17:55:00|17537.6|17531.6|17537.6|17531.6|17539.1|17533.1|17537.6|17531.6|20
1630519200000|2021-09-01 18:00:00|17538.1|17532.1|17541.6|17535.6|17541.6|17535.6|17537.6|17531.6|49
1630519500000|2021-09-01 18:05:00|17541.1|17535.1|17542.1|17536.1|17542.1|17536.1|17541.1|17535.1|8
1630519800000|2021-09-01 18:10:00|17543.1|17537.1|17541.6|17535.6|17543.1|17537.1|17541.1|17535.1|36
1630520100000|2021-09-01 18:15:00|17540.6|17534.6|17536.6|17530.6|17540.6|17534.6|17536.6|17530.6|26
1630520400000|2021-09-01 18:20:00|17535.1|17529.1|17531.1|17525.1|17539.6|17533.6|17530.6|17524.6|103
1630520700000|2021-09-01 18:25:00|17531.6|17525.6|17533.6|17527.6|17538.1|17532.1|17531.1|17525.1|101
1630521000000|2021-09-01 18:30:00|17531.6|17525.6|17519.6|17513.6|17532.1|17526.1|17519.6|17513.6|237
1630521300000|2021-09-01 18:35:00|17520.1|17514.1|17518.6|17512.6|17522.6|17516.6|17516.1|17510.1|149
1630521600000|2021-09-01 18:40:00|17519.1|17513.1|17523.6|17517.6|17524.1|17518.1|17518.1|17512.1|110
1630521900000|2021-09-01 18:45:00|17524.1|17518.1|17519.6|17513.6|17525.1|17519.1|17518.6|17512.6|63
1630522200000|2021-09-01 18:50:00|17519.1|17513.1|17523.1|17517.1|17524.1|17518.1|17517.6|17511.6|73
1630522500000|2021-09-01 18:55:00|17523.6|17517.6|17528.6|17522.6|17532.6|17526.6|17523.1|17517.1|173
1630522800000|2021-09-01 19:00:00|17529.1|17523.1|17521.6|17515.6|17529.1|17523.1|17520.6|17514.6|163
1630523100000|2021-09-01 19:05:00|17522.1|17516.1|17512.1|17506.1|17525.1|17519.1|17509.6|17503.6|266
1630523400000|2021-09-01 19:10:00|17511.1|17505.1|17514.6|17508.6|17516.1|17510.1|17509.6|17503.6|165
1630523700000|2021-09-01 19:15:00|17516.6|17510.6|17513.1|17507.1|17517.1|17511.1|17513.1|17507.1|141
1630524000000|2021-09-01 19:20:00|17514.6|17508.6|17513.1|17507.1|17516.1|17510.1|17513.1|17507.1|61
1630524300000|2021-09-01 19:25:00|17512.1|17506.1|17501.1|17495.1|17512.6|17506.6|17497.1|17491.1|544
1630524600000|2021-09-01 19:30:00|17500.1|17494.1|17500.1|17494.1|17507.1|17501.1|17489.1|17483.1|437
1630524900000|2021-09-01 19:35:00|17500.6|17494.6|17493.6|17487.6|17500.6|17494.6|17491.6|17485.6|128
1630525200000|2021-09-01 19:40:00|17494.6|17488.6|17487.6|17481.6|17501.1|17495.1|17481.1|17475.1|472
1630525500000|2021-09-01 19:45:00|17488.6|17482.6|17493.1|17487.1|17496.1|17490.1|17485.6|17479.6|71
1630525800000|2021-09-01 19:50:00|17490.1|17484.1|17489.6|17483.6|17495.6|17489.6|17488.1|17482.1|63
1630526100000|2021-09-01 19:55:00|17488.6|17482.6|17493.6|17487.6|17494.6|17488.6|17486.1|17480.1|91
1630526400000|2021-09-01 20:00:00|17494.6|17488.6|17490.6|17484.6|17495.1|17489.1|17486.6|17480.6|74
1630526700000|2021-09-01 20:05:00|17491.1|17485.1|17494.6|17488.6|17495.1|17489.1|17491.1|17485.1|42
1630527000000|2021-09-01 20:10:00|17493.6|17487.6|17493.6|17487.6|17494.6|17488.6|17492.1|17486.1|20
1630527300000|2021-09-01 20:15:00|17494.1|17488.1|17491.6|17485.6|17494.1|17488.1|17489.1|17483.1|38
1630527600000|2021-09-01 20:20:00|17492.6|17486.6|17487.6|17481.6|17492.6|17486.6|17487.1|17481.1|59
1630527900000|2021-09-01 20:25:00|17487.1|17481.1|17487.1|17481.1|17487.1|17481.1|17484.1|17478.1|69
1630528200000|2021-09-01 20:30:00|17486.1|17480.1|17489.1|17483.1|17489.1|17483.1|17483.6|17477.6|55
1630528500000|2021-09-01 20:35:00|17490.1|17484.1|17492.1|17486.1|17492.1|17486.1|17490.1|17484.1|21
1630528800000|2021-09-01 20:40:00|17494.6|17488.6|17499.6|17493.6|17500.1|17494.1|17493.6|17487.6|95
1630529100000|2021-09-01 20:45:00|17499.1|17493.1|17498.1|17492.1|17501.6|17495.6|17498.1|17492.1|65
1630529400000|2021-09-01 20:50:00|17499.1|17493.1|17502.6|17496.6|17502.6|17496.6|17499.1|17493.1|68
1630529700000|2021-09-01 20:55:00|17503.6|17497.6|17502.1|17496.1|17505.1|17499.1|17499.1|17493.1|112
1630530000000|2021-09-01 21:00:00|17506.2|17492.2|17506.1|17492.1|17507|17493|17505.6|17491.6|0
1630530300000|2021-09-01 21:05:00|17505.8|17491.8|17506.1|17492.1|17506.1|17492.1|17505.8|17491.8|0
1630530600000|2021-09-01 21:10:00|17505.9|17491.9|17505.6|17491.6|17505.9|17491.9|17505.6|17491.6|0
1630530900000|2021-09-01 21:15:00|17505.9|17491.9|17505.1|17491.1|17506.1|17492.1|17504.4|17490.4|0
1630531200000|2021-09-01 21:20:00|17504.2|17490.2|17504.4|17490.4|17504.9|17490.9|17503.4|17489.4|0
1630531500000|2021-09-01 21:25:00|17503.4|17489.4|17504.3|17490.3|17504.4|17490.4|17503.3|17489.3|0
1630531800000|2021-09-01 21:30:00|17504|17490|17504.4|17490.4|17504.4|17490.4|17504|17490|0
1630532100000|2021-09-01 21:35:00|17505.1|17491.1|17504.5|17490.5|17505.1|17491.1|17504.1|17490.1|0
1630532400000|2021-09-01 21:40:00|17504.4|17490.4|17503.6|17489.6|17505.1|17491.1|17502.7|17488.7|0
1630532700000|2021-09-01 21:45:00|17503.5|17489.5|17504.3|17490.3|17504.6|17490.6|17503.5|17489.5|0
1630533000000|2021-09-01 21:50:00|17504.5|17490.5|17504.5|17490.5|17504.5|17490.5|17504.5|17490.5|0
1630533300000|2021-09-01 21:55:00|17504.3|17490.3|17504.6|17490.6|17504.8|17490.8|17504.1|17490.1|0
1630533600000|2021-09-01 22:00:00|17505.8|17491.8|17507.5|17493.5|17507.8|17493.8|17504.1|17490.1|0
1630533900000|2021-09-01 22:05:00|17508.1|17494.1|17508.1|17494.1|17508.8|17494.8|17506.1|17492.1|0
1630534200000|2021-09-01 22:10:00|17508.5|17494.5|17507.5|17493.5|17509.5|17495.5|17507.5|17493.5|0
1630534500000|2021-09-01 22:15:00|17507.8|17493.8|17509.5|17495.5|17509.5|17495.5|17507.8|17493.8|0
1630534800000|2021-09-01 22:20:00|17508.8|17494.8|17508.8|17494.8|17509.1|17495.1|17508.1|17494.1|0
1630535100000|2021-09-01 22:25:00|17508.5|17494.5|17508.1|17494.1|17508.8|17494.8|17508.1|17494.1|0
1630535400000|2021-09-01 22:30:00|17508.8|17494.8|17509.5|17495.5|17510.2|17496.2|17508.8|17494.8|0
1630535700000|2021-09-01 22:35:00|17509.8|17495.8|17508.8|17494.8|17510.2|17496.2|17508.8|17494.8|0
1630536000000|2021-09-01 22:40:00|17509.1|17495.1|17508.8|17494.8|17509.5|17495.5|17508.8|17494.8|0
1630536300000|2021-09-01 22:45:00|17508.5|17494.5|17508.1|17494.1|17508.8|17494.8|17507.5|17493.5|0
1630536600000|2021-09-01 22:50:00|17507.5|17493.5|17506.8|17492.8|17507.5|17493.5|17506.8|17492.8|0
1630536900000|2021-09-01 22:55:00|17506.4|17492.4|17506.8|17492.8|17506.8|17492.8|17504.8|17490.8|0
1630537200000|2021-09-01 23:00:00|17506.4|17492.4|17505.4|17491.4|17506.4|17492.4|17504.8|17490.8|0
1630537500000|2021-09-01 23:05:00|17506.1|17492.1|17505.4|17491.4|17506.1|17492.1|17505.1|17491.1|0
1630537800000|2021-09-01 23:10:00|17505.1|17491.1|17506.8|17492.8|17506.8|17492.8|17504.8|17490.8|0
1630538100000|2021-09-01 23:15:00|17506.1|17492.1|17504.8|17490.8|17506.8|17492.8|17504.8|17490.8|0
1630538400000|2021-09-01 23:20:00|17505.1|17491.1|17506.8|17492.8|17507.1|17493.1|17505.1|17491.1|0
1630538700000|2021-09-01 23:25:00|17506.4|17492.4|17506.1|17492.1|17506.8|17492.8|17506.1|17492.1|0
1630539000000|2021-09-01 23:30:00|17506.8|17492.8|17507.5|17493.5|17509.5|17495.5|17506.8|17492.8|0
1630539300000|2021-09-01 23:35:00|17507.8|17493.8|17509.5|17495.5|17509.5|17495.5|17507.5|17493.5|0
1630539600000|2021-09-01 23:40:00|17509.1|17495.1|17508.1|17494.1|17509.5|17495.5|17507.5|17493.5|0
1630539900000|2021-09-01 23:45:00|17507.8|17493.8|17506.8|17492.8|17508.8|17494.8|17506.1|17492.1|0
1630540200000|2021-09-01 23:50:00|17507.5|17493.5|17507.5|17493.5|17508.1|17494.1|17506.1|17492.1|0
1630540500000|2021-09-01 23:55:00|17507.1|17493.1|17508.1|17494.1|17508.1|17494.1|17506.8|17492.8|0
1630540800000|2021-09-02 00:00:00|17507.5|17493.5|17514.2|17500.2|17514.9|17500.9|17507.5|17493.5|0
1630541100000|2021-09-02 00:05:00|17514.5|17500.5|17512.9|17498.9|17514.5|17500.5|17510.2|17496.2|0
1630541400000|2021-09-02 00:10:00|17513.2|17499.2|17511.5|17497.5|17513.5|17499.5|17510.2|17496.2|0
1630541700000|2021-09-02 00:15:00|17511.8|17497.8|17502|17488|17512.2|17498.2|17498.2|17484.2|0
1630542000000|2021-09-02 00:20:00|17501.8|17487.8|17497.2|17483.2|17502.3|17488.3|17497.2|17483.2|0
1630542300000|2021-09-02 00:25:00|17497|17483|17483.8|17469.8|17497.2|17483.2|17480.9|17466.9|0
1630542600000|2021-09-02 00:30:00|17483.7|17469.7|17476.9|17462.9|17483.7|17469.7|17476.9|17462.9|0
1630542900000|2021-09-02 00:35:00|17476.7|17462.7|17472.5|17458.5|17478.6|17464.6|17470.6|17456.6|0
1630543200000|2021-09-02 00:40:00|17471.9|17457.9|17465.7|17451.7|17474.2|17460.2|17463.8|17449.8|0
1630543500000|2021-09-02 00:45:00|17465.4|17451.4|17445.1|17441.1|17475.1|17471.1|17439.1|17435.1|4511
1630543800000|2021-09-02 00:50:00|17444.1|17440.1|17449.1|17445.1|17453.1|17449.1|17429.1|17425.1|2033
1630544100000|2021-09-02 00:55:00|17448.1|17444.1|17440.6|17436.6|17458.1|17454.1|17439.1|17435.1|1107
1630544400000|2021-09-02 01:00:00|17440.1|17436.1|17446.6|17442.6|17460.6|17456.6|17432.1|17428.1|3256
1630544700000|2021-09-02 01:05:00|17447.1|17443.1|17462.6|17458.6|17465.1|17461.1|17444.1|17440.1|2254
1630545000000|2021-09-02 01:10:00|17463.1|17459.1|17465.6|17461.6|17473.1|17469.1|17453.1|17449.1|2080
1630545300000|2021-09-02 01:15:00|17465.1|17461.1|17485.1|17481.1|17490.6|17486.6|17458.1|17454.1|2814
1630545600000|2021-09-02 01:20:00|17484.6|17480.6|17495.6|17491.6|17498.1|17494.1|17475.1|17471.1|2211
1630545900000|2021-09-02 01:25:00|17496.1|17492.1|17515.1|17511.1|17518.6|17514.6|17496.1|17492.1|2819
1630546200000|2021-09-02 01:30:00|17516.1|17512.1|17516.6|17512.6|17519.1|17515.1|17504.6|17500.6|2298
1630546500000|2021-09-02 01:35:00|17516.1|17512.1|17512.6|17508.6|17532.6|17528.6|17507.1|17503.1|2979
1630546800000|2021-09-02 01:40:00|17513.6|17509.6|17496|17492|17522.1|17518.1|17494|17490|2319
1630547100000|2021-09-02 01:45:00|17496.5|17492.5|17488.5|17484.5|17509|17505|17485|17481|2132
1630547400000|2021-09-02 01:50:00|17489|17485|17473|17469|17496.5|17492.5|17469.5|17465.5|2681
1630547700000|2021-09-02 01:55:00|17473.5|17469.5|17497|17493|17501|17497|17470|17466|2049
1630548000000|2021-09-02 02:00:00|17496|17492|17499|17495|17505|17501|17487.5|17483.5|1344
1630548300000|2021-09-02 02:05:00|17499.5|17495.5|17491.5|17487.5|17519|17515|17490|17486|1716
1630548600000|2021-09-02 02:10:00|17492|17488|17504|17500|17507.5|17503.5|17492|17488|971
1630548900000|2021-09-02 02:15:00|17505|17501|17498|17494|17513|17509|17496|17492|1049
1630549200000|2021-09-02 02:20:00|17498.5|17494.5|17483|17479|17499|17495|17480|17476|1179
1630549500000|2021-09-02 02:25:00|17482|17478|17482|17478|17490|17486|17467|17463|1721
1630549800000|2021-09-02 02:30:00|17482.5|17478.5|17452|17448|17488|17484|17451.5|17447.5|2332
1630550100000|2021-09-02 02:35:00|17451.5|17447.5|17433.5|17429.5|17461|17457|17430.5|17426.5|3493
1630550400000|2021-09-02 02:40:00|17431.5|17427.5|17447.5|17443.5|17460|17456|17431.5|17427.5|2263
1630550700000|2021-09-02 02:45:00|17448|17444|17411|17407|17448|17444|17409|17405|4770
1630551000000|2021-09-02 02:50:00|17410|17406|17364.5|17360.5|17410|17406|17361.5|17357.5|7789
1630551300000|2021-09-02 02:55:00|17364|17360|17362|17358|17372.5|17368.5|17338.5|17334.5|5791
1630551600000|2021-09-02 03:00:00|17357|17353|17363|17359|17375|17371|17355.5|17351.5|2625
1630551900000|2021-09-02 03:05:00|17362|17358|17369.5|17365.5|17371|17367|17345.5|17341.5|2223
1630552200000|2021-09-02 03:10:00|17370|17366|17338.5|17334.5|17371|17367|17335|17331|2985
1630552500000|2021-09-02 03:15:00|17339.5|17335.5|17313|17309|17347|17343|17298|17294|5228
1630552800000|2021-09-02 03:20:00|17314|17310|17343|17339|17346|17342|17313|17309|2600
1630553100000|2021-09-02 03:25:00|17343.5|17339.5|17380.5|17376.5|17381.5|17377.5|17343|17339|3403
1630553400000|2021-09-02 03:30:00|17381.5|17377.5|17383|17379|17388|17384|17373.5|17369.5|2690
1630553700000|2021-09-02 03:35:00|17382.5|17378.5|17384|17380|17390|17386|17375.5|17371.5|1132
1630554000000|2021-09-02 03:40:00|17385.5|17381.5|17404|17400|17411|17407|17373.5|17369.5|2859
1630554300000|2021-09-02 03:45:00|17404.5|17400.5|17387|17383|17408.5|17404.5|17385|17381|2125
1630554600000|2021-09-02 03:50:00|17387.5|17383.5|17393.5|17389.5|17397|17393|17374|17370|1410
1630554900000|2021-09-02 03:55:00|17393|17389|17379.5|17375.5|17395|17391|17378|17374|747
1630555200000|2021-09-02 04:00:00|17380|17376|17375|17371|17385.5|17381.5|17365.5|17361.5|1283
1630555500000|2021-09-02 04:05:00|17376|17372|17397|17393|17398.5|17394.5|17372.5|17368.5|1296
1630555800000|2021-09-02 04:10:00|17397.5|17393.5|17372|17368|17398|17394|17372|17368|875
1630556100000|2021-09-02 04:15:00|17371.5|17367.5|17363.5|17359.5|17371.5|17367.5|17347|17343|1861
1630556400000|2021-09-02 04:20:00|17364|17360|17345.5|17341.5|17367|17363|17340.5|17336.5|1322
1630556700000|2021-09-02 04:25:00|17346|17342|17356|17352|17364|17360|17342|17338|1024
1630557000000|2021-09-02 04:30:00|17355|17351|17350|17346|17357|17353|17342|17338|832
1630557300000|2021-09-02 04:35:00|17351|17347|17329|17325|17353|17349|17322|17318|1948
1630557600000|2021-09-02 04:40:00|17329.5|17325.5|17346.5|17342.5|17358.5|17354.5|17327|17323|1410
1630557900000|2021-09-02 04:45:00|17343.5|17339.5|17353|17349|17364|17360|17338|17334|1269
1630558200000|2021-09-02 04:50:00|17353.5|17349.5|17341|17337|17359|17355|17341|17337|962
1630558500000|2021-09-02 04:55:00|17340|17336|17345|17341|17345|17341|17332|17328|954
1630558800000|2021-09-02 05:00:00|17344.5|17340.5|17327|17323|17357|17353|17327|17323|1297
1630559100000|2021-09-02 05:05:00|17325.5|17321.5|17350|17346|17350|17346|17312|17308|2792
1630559400000|2021-09-02 05:10:00|17351.5|17347.5|17341.5|17337.5|17355|17351|17338.5|17334.5|1349
1630559700000|2021-09-02 05:15:00|17342.5|17338.5|17326|17322|17345.5|17341.5|17310.5|17306.5|1732
1630560000000|2021-09-02 05:20:00|17324|17320|17334|17330|17334|17330|17315|17311|1436
1630560300000|2021-09-02 05:25:00|17333.5|17329.5|17321|17317|17337.5|17333.5|17310.5|17306.5|2782
1630560600000|2021-09-02 05:30:00|17320.5|17316.5|17315|17311|17324|17320|17292.5|17288.5|3238
1630560900000|2021-09-02 05:35:00|17317|17313|17337.5|17333.5|17340.5|17336.5|17312.5|17308.5|2213
1630561200000|2021-09-02 05:40:00|17339|17335|17347.5|17343.5|17348.5|17344.5|17334.5|17330.5|2719
1630561500000|2021-09-02 05:45:00|17351.5|17337.5|17346.7|17332.7|17351.9|17337.9|17345|17331|7
1630561800000|2021-09-02 05:50:00|17346.4|17332.4|17342.1|17328.1|17347.7|17333.7|17341.8|17327.8|0
1630562100000|2021-09-02 05:55:00|17343.2|17329.2|17346.4|17332.4|17348.3|17334.3|17342.1|17328.1|0
1630562400000|2021-09-02 06:00:00|17346.5|17332.5|17341.8|17327.8|17347.2|17333.2|17339.6|17325.6|0
1630562700000|2021-09-02 06:05:00|17341.4|17327.4|17340.2|17326.2|17344.3|17330.3|17337|17323|0
1630563000000|2021-09-02 06:10:00|17340.4|17326.4|17340.6|17326.6|17348.3|17334.3|17339.6|17325.6|0
1630563300000|2021-09-02 06:15:00|17339.5|17325.5|17337.7|17323.7|17339.7|17325.7|17334.9|17320.9|0
1630563600000|2021-09-02 06:20:00|17337.6|17323.6|17333.3|17319.3|17337.8|17323.8|17332.1|17318.1|0
1630563900000|2021-09-02 06:25:00|17333|17319|17338|17324|17343.1|17329.1|17332.5|17318.5|0
1630564200000|2021-09-02 06:30:00|17338.1|17324.1|17341.1|17327.1|17341.2|17327.2|17338|17324|0
1630564500000|2021-09-02 06:35:00|17341.2|17327.2|17346.8|17332.8|17346.8|17332.8|17341.2|17327.2|0
1630564800000|2021-09-02 06:40:00|17346.7|17332.7|17350.9|17336.9|17351.5|17337.5|17346.3|17332.3|0
1630565100000|2021-09-02 06:45:00|17350.8|17336.8|17359.1|17345.1|17359.2|17345.2|17350.5|17336.5|0
1630565400000|2021-09-02 06:50:00|17359.2|17345.2|17362.2|17348.2|17364.8|17350.8|17358.8|17344.8|0
1630565700000|2021-09-02 06:55:00|17362|17348|17369.2|17355.2|17369.2|17355.2|17360|17346|0
1630566000000|2021-09-02 07:00:00|17366.9|17352.9|17378.5|17372.5|17381|17375|17366.9|17352.9|1721
1630566300000|2021-09-02 07:05:00|17379.5|17373.5|17378.5|17372.5|17382.5|17376.5|17375|17369|565
1630566600000|2021-09-02 07:10:00|17378|17372|17397.5|17391.5|17399|17393|17371.5|17365.5|1040
1630566900000|2021-09-02 07:15:00|17398.5|17392.5|17391.5|17385.5|17400|17394|17388.5|17382.5|620
1630567200000|2021-09-02 07:20:00|17392|17386|17397.5|17391.5|17397.5|17391.5|17391.5|17385.5|327
1630567500000|2021-09-02 07:25:00|17398.5|17392.5|17407|17401|17412|17406|17398.5|17392.5|808
1630567800000|2021-09-02 07:30:00|17407.5|17401.5|17404.5|17398.5|17408|17402|17402.5|17396.5|191
1630568100000|2021-09-02 07:35:00|17403.5|17397.5|17399.5|17393.5|17405.5|17399.5|17399.5|17393.5|102
1630568400000|2021-09-02 07:40:00|17400|17394|17402.5|17396.5|17408|17402|17398.5|17392.5|320
1630568700000|2021-09-02 07:45:00|17403|17397|17417|17411|17419.5|17413.5|17402|17396|516
1630569000000|2021-09-02 07:50:00|17416.5|17410.5|17424.5|17418.5|17428.5|17422.5|17416.5|17410.5|901
1630569300000|2021-09-02 07:55:00|17425|17419|17430.5|17424.5|17430.5|17424.5|17423.5|17417.5|382
1630569600000|2021-09-02 08:00:00|17431|17425|17429|17423|17440.5|17434.5|17429|17423|844
1630569900000|2021-09-02 08:05:00|17428.5|17422.5|17429.5|17423.5|17432|17426|17425.5|17419.5|365
1630570200000|2021-09-02 08:10:00|17428.5|17422.5|17422.5|17416.5|17429|17423|17422.5|17416.5|211
1630570500000|2021-09-02 08:15:00|17423.5|17417.5|17424|17418|17426.5|17420.5|17422.5|17416.5|319
1630570800000|2021-09-02 08:20:00|17423.5|17417.5|17418.5|17412.5|17424|17418|17418.5|17412.5|211
1630571100000|2021-09-02 08:25:00|17419.5|17413.5|17420.5|17414.5|17420.5|17414.5|17419.5|17413.5|134
1630571400000|2021-09-02 08:30:00|17421.5|17415.5|17425.5|17419.5|17428.5|17422.5|17421.5|17415.5|225
1630571700000|2021-09-02 08:35:00|17426|17420|17428.5|17422.5|17431.5|17425.5|17425.5|17419.5|249
1630572000000|2021-09-02 08:40:00|17429.5|17423.5|17428.5|17422.5|17429.5|17423.5|17424.5|17418.5|139
1630572300000|2021-09-02 08:45:00|17429|17423|17426.5|17420.5|17433|17427|17426.5|17420.5|185
1630572600000|2021-09-02 08:50:00|17426|17420|17425.5|17419.5|17428.5|17422.5|17425.5|17419.5|76
1630572900000|2021-09-02 08:55:00|17424.5|17418.5|17426|17420|17427.5|17421.5|17423.5|17417.5|114
1630573200000|2021-09-02 09:00:00|17427|17421|17427.5|17421.5|17431.5|17425.5|17426.5|17420.5|95
1630573500000|2021-09-02 09:05:00|17426.5|17420.5|17426|17420|17428|17422|17426|17420|53
1630573800000|2021-09-02 09:10:00|17425.5|17419.5|17422.5|17416.5|17425.5|17419.5|17422.5|17416.5|75
1630574100000|2021-09-02 09:15:00|17423.5|17417.5|17418.5|17412.5|17423.5|17417.5|17417.5|17411.5|163
1630574400000|2021-09-02 09:20:00|17419|17413|17418|17412|17421.5|17415.5|17415.5|17409.5|165
1630574700000|2021-09-02 09:25:00|17417.5|17411.5|17421.5|17415.5|17422.5|17416.5|17417.5|17411.5|70
1630575000000|2021-09-02 09:30:00|17422.5|17416.5|17422.5|17416.5|17424.5|17418.5|17421.5|17415.5|83
1630575300000|2021-09-02 09:35:00|17423|17417|17422|17416|17425.5|17419.5|17421.5|17415.5|99
1630575600000|2021-09-02 09:40:00|17422.5|17416.5|17417|17411|17422.5|17416.5|17416|17410|95
1630575900000|2021-09-02 09:45:00|17417.5|17411.5|17422.5|17416.5|17422.5|17416.5|17416.5|17410.5|80
1630576200000|2021-09-02 09:50:00|17421.5|17415.5|17417.5|17411.5|17422|17416|17417.5|17411.5|32
1630576500000|2021-09-02 09:55:00|17417|17411|17415|17409|17420.5|17414.5|17415|17409|126
1630576800000|2021-09-02 10:00:00|17415.5|17409.5|17416.5|17410.5|17418.5|17412.5|17414.5|17408.5|221
1630577100000|2021-09-02 10:05:00|17417|17411|17414.5|17408.5|17417|17411|17414.5|17408.5|74
1630577400000|2021-09-02 10:10:00|17415|17409|17412.5|17406.5|17415.5|17409.5|17412.5|17406.5|113
1630577700000|2021-09-02 10:15:00|17411.5|17405.5|17413.5|17407.5|17415|17409|17410.5|17404.5|172
1630578000000|2021-09-02 10:20:00|17414|17408|17416.5|17410.5|17417.5|17411.5|17414|17408|42
1630578300000|2021-09-02 10:25:00|17417.5|17411.5|17420|17414|17421|17415|17416.5|17410.5|71
1630578600000|2021-09-02 10:30:00|17421|17415|17420.5|17414.5|17423|17417|17419.5|17413.5|90
1630578900000|2021-09-02 10:35:00|17421|17415|17419.5|17413.5|17421|17415|17418|17412|28
1630579200000|2021-09-02 10:40:00|17419|17413|17418.5|17412.5|17419.5|17413.5|17418.5|17412.5|27
1630579500000|2021-09-02 10:45:00|17418|17412|17415.5|17409.5|17418.5|17412.5|17415.5|17409.5|72
1630579800000|2021-09-02 10:50:00|17416.5|17410.5|17419.5|17413.5|17419.5|17413.5|17415.5|17409.5|20
1630580100000|2021-09-02 10:55:00|17420.5|17414.5|17419.5|17413.5|17421|17415|17418.5|17412.5|29
1630580400000|2021-09-02 11:00:00|17420|17414|17417.5|17411.5|17420.5|17414.5|17416.5|17410.5|70
1630580700000|2021-09-02 11:05:00|17418|17412|17417|17411|17418|17412|17416.5|17410.5|22
1630581000000|2021-09-02 11:10:00|17416.5|17410.5|17416.5|17410.5|17417|17411|17414.5|17408.5|26
1630581300000|2021-09-02 11:15:00|17416|17410|17410.5|17404.5|17416|17410|17410|17404|173
1630581600000|2021-09-02 11:20:00|17409.5|17403.5|17409.5|17403.5|17411.5|17405.5|17409.5|17403.5|118
1630581900000|2021-09-02 11:25:00|17408.5|17402.5|17411.5|17405.5|17412.5|17406.5|17408.5|17402.5|119
1630582200000|2021-09-02 11:30:00|17412|17406|17414.5|17408.5|17415.5|17409.5|17412|17406|56
1630582500000|2021-09-02 11:35:00|17415|17409|17413.5|17407.5|17416|17410|17412.5|17406.5|53
1630582800000|2021-09-02 11:40:00|17414.5|17408.5|17417.5|17411.5|17418.5|17412.5|17414.5|17408.5|92
1630583100000|2021-09-02 11:45:00|17418|17412|17417|17411|17419.5|17413.5|17415.5|17409.5|47
1630583400000|2021-09-02 11:50:00|17416.5|17410.5|17413.5|17407.5|17417.5|17411.5|17412.5|17406.5|98
1630583700000|2021-09-02 11:55:00|17413|17407|17411.5|17405.5|17413|17407|17410.5|17404.5|56
1630584000000|2021-09-02 12:00:00|17412.5|17406.5|17413.5|17407.5|17415.5|17409.5|17411.5|17405.5|37
1630584300000|2021-09-02 12:05:00|17414|17408|17414.5|17408.5|17419.5|17413.5|17414|17408|148
1630584600000|2021-09-02 12:10:00|17415.5|17409.5|17414.5|17408.5|17416.5|17410.5|17414.5|17408.5|23
1630584900000|2021-09-02 12:15:00|17415.5|17409.5|17418|17412|17418.5|17412.5|17415.5|17409.5|63
1630585200000|2021-09-02 12:20:00|17418.5|17412.5|17417.5|17411.5|17419|17413|17417|17411|68
1630585500000|2021-09-02 12:25:00|17416.5|17410.5|17412.5|17406.5|17416.5|17410.5|17412.5|17406.5|85
1630585800000|2021-09-02 12:30:00|17412|17406|17427.5|17421.5|17429.5|17423.5|17412|17406|478
1630586100000|2021-09-02 12:35:00|17428.5|17422.5|17434.5|17428.5|17437.5|17431.5|17428.5|17422.5|488
1630586400000|2021-09-02 12:40:00|17435|17429|17433.5|17427.5|17435.5|17429.5|17431.5|17425.5|192
1630586700000|2021-09-02 12:45:00|17434.5|17428.5|17442.5|17436.5|17445.5|17439.5|17434.5|17428.5|528
1630587000000|2021-09-02 12:50:00|17443.5|17437.5|17441.5|17435.5|17445|17439|17440|17434|165
1630587300000|2021-09-02 12:55:00|17441|17435|17442.5|17436.5|17444.5|17438.5|17440.5|17434.5|114
1630587600000|2021-09-02 13:00:00|17443.5|17437.5|17442.5|17436.5|17446.5|17440.5|17441.5|17435.5|246
1630587900000|2021-09-02 13:05:00|17441.5|17435.5|17435.5|17429.5|17441.5|17435.5|17435.5|17429.5|140
1630588200000|2021-09-02 13:10:00|17436|17430|17435.5|17429.5|17438.5|17432.5|17435.5|17429.5|152
1630588500000|2021-09-02 13:15:00|17436|17430|17437|17431|17440|17434|17435.5|17429.5|112
1630588800000|2021-09-02 13:20:00|17438|17432|17440.5|17434.5|17444.5|17438.5|17437.5|17431.5|189
1630589100000|2021-09-02 13:25:00|17441|17435|17444.5|17438.5|17445|17439|17440.5|17434.5|85
1630589400000|2021-09-02 13:30:00|17444|17438|17451|17445|17452|17446|17435.5|17429.5|743
1630589700000|2021-09-02 13:35:00|17450.5|17444.5|17436.5|17430.5|17450.5|17444.5|17431.5|17425.5|539
1630590000000|2021-09-02 13:40:00|17437.5|17431.5|17436|17430|17440.5|17434.5|17436|17430|191
1630590300000|2021-09-02 13:45:00|17436.5|17430.5|17440.5|17434.5|17449.5|17443.5|17436.5|17430.5|258
1630590600000|2021-09-02 13:50:00|17440|17434|17431.5|17425.5|17440|17434|17429.5|17423.5|348
1630590900000|2021-09-02 13:55:00|17432.5|17426.5|17426|17420|17432.5|17426.5|17423.5|17417.5|265
1630591200000|2021-09-02 14:00:00|17425|17419|17423|17417|17432|17426|17421.5|17415.5|250
1630591500000|2021-09-02 14:05:00|17423.5|17417.5|17418.5|17412.5|17426.5|17420.5|17418.5|17412.5|243
1630591800000|2021-09-02 14:10:00|17419|17413|17426.5|17420.5|17428.5|17422.5|17415.5|17409.5|305
1630592100000|2021-09-02 14:15:00|17427|17421|17422|17416|17427.5|17421.5|17420|17414|172
1630592400000|2021-09-02 14:20:00|17423|17417|17432.5|17426.5|17434|17428|17422.5|17416.5|251
1630592700000|2021-09-02 14:25:00|17433.5|17427.5|17438.5|17432.5|17439.5|17433.5|17430.5|17424.5|238
1630593000000|2021-09-02 14:30:00|17439|17433|17440.5|17434.5|17441.5|17435.5|17436|17430|238
1630593300000|2021-09-02 14:35:00|17440|17434|17437.5|17431.5|17441|17435|17437.5|17431.5|97
1630593600000|2021-09-02 14:40:00|17438|17432|17448.5|17442.5|17448.5|17442.5|17436.5|17430.5|232
1630593900000|2021-09-02 14:45:00|17448|17442|17451.5|17445.5|17456|17450|17444.5|17438.5|735
1630594200000|2021-09-02 14:50:00|17453|17447|17450.5|17444.5|17455.5|17449.5|17450.5|17444.5|182
1630594500000|2021-09-02 14:55:00|17451|17445|17450|17444|17454.5|17448.5|17448|17442|184
1630594800000|2021-09-02 15:00:00|17451.5|17445.5|17450|17444|17454|17448|17448.5|17442.5|128
1630595100000|2021-09-02 15:05:00|17449.5|17443.5|17445|17439|17451.5|17445.5|17445|17439|172
1630595400000|2021-09-02 15:10:00|17446|17440|17452|17446|17452.5|17446.5|17444.5|17438.5|147
1630595700000|2021-09-02 15:15:00|17452.5|17446.5|17455.5|17449.5|17460.5|17454.5|17452.5|17446.5|401
1630596000000|2021-09-02 15:20:00|17456.5|17450.5|17453.5|17447.5|17458|17452|17451.5|17445.5|93
1630596300000|2021-09-02 15:25:00|17453|17447|17452|17446|17453.5|17447.5|17449.5|17443.5|119
1630596600000|2021-09-02 15:30:00|17451.5|17445.5|17453|17447|17461|17455|17451|17445|230
1630596900000|2021-09-02 15:35:00|17454|17448|17453|17447|17460|17454|17452.5|17446.5|107
1630597200000|2021-09-02 15:40:00|17452.5|17446.5|17450.5|17444.5|17454|17448|17450.5|17444.5|67
1630597500000|2021-09-02 15:45:00|17450|17444|17450.5|17444.5|17451|17445|17448.5|17442.5|74
1630597800000|2021-09-02 15:50:00|17449.5|17443.5|17443.5|17437.5|17450|17444|17443.5|17437.5|149
1630598100000|2021-09-02 15:55:00|17444.5|17438.5|17444|17438|17446.5|17440.5|17443.5|17437.5|113
1630598400000|2021-09-02 16:00:00|17445|17439|17439.5|17433.5|17446.5|17440.5|17439.5|17433.5|134
1630598700000|2021-09-02 16:05:00|17440.5|17434.5|17440|17434|17442|17436|17439|17433|56
1630599000000|2021-09-02 16:10:00|17440.5|17434.5|17443|17437|17443.5|17437.5|17437.5|17431.5|78
1630599300000|2021-09-02 16:15:00|17442.5|17436.5|17436|17430|17444.5|17438.5|17434.5|17428.5|117
1630599600000|2021-09-02 16:20:00|17436.5|17430.5|17437|17431|17441|17435|17436.5|17430.5|85
1630599900000|2021-09-02 16:25:00|17437.5|17431.5|17441.5|17435.5|17442|17436|17437|17431|56
1630600200000|2021-09-02 16:30:00|17440.5|17434.5|17437.5|17431.5|17442|17436|17435.5|17429.5|86
1630600500000|2021-09-02 16:35:00|17437|17431|17427.5|17421.5|17440|17434|17427.5|17421.5|184
1630600800000|2021-09-02 16:40:00|17428|17422|17435|17429|17435.5|17429.5|17425.5|17419.5|179
1630601100000|2021-09-02 16:45:00|17435.5|17429.5|17430|17424|17435.5|17429.5|17429|17423|74
1630601400000|2021-09-02 16:50:00|17429.5|17423.5|17436|17430|17436|17430|17429|17423|64
1630601700000|2021-09-02 16:55:00|17435.5|17429.5|17434|17428|17437.5|17431.5|17434|17428|37
1630602000000|2021-09-02 17:00:00|17435|17429|17436.5|17430.5|17438|17432|17433|17427|74
1630602300000|2021-09-02 17:05:00|17437.5|17431.5|17430.5|17424.5|17437.5|17431.5|17430.5|17424.5|34
1630602600000|2021-09-02 17:10:00|17431.5|17425.5|17430.5|17424.5|17433.5|17427.5|17427.5|17421.5|58
1630602900000|2021-09-02 17:15:00|17431|17425|17425.5|17419.5|17432|17426|17425.5|17419.5|94
1630603200000|2021-09-02 17:20:00|17426|17420|17423|17417|17429|17423|17422.5|17416.5|142
1630603500000|2021-09-02 17:25:00|17422.5|17416.5|17422|17416|17425|17419|17420.5|17414.5|78
1630603800000|2021-09-02 17:30:00|17421.5|17415.5|17427.5|17421.5|17427.5|17421.5|17421.5|17415.5|63
1630604100000|2021-09-02 17:35:00|17428|17422|17426|17420|17428.5|17422.5|17423|17417|31
1630604400000|2021-09-02 17:40:00|17426.5|17420.5|17421.5|17415.5|17428|17422|17420.5|17414.5|39
1630604700000|2021-09-02 17:45:00|17423|17417|17404|17398|17423|17417|17403.5|17397.5|693
1630605000000|2021-09-02 17:50:00|17405|17399|17392|17386|17405|17399|17390.5|17384.5|585
1630605300000|2021-09-02 17:55:00|17392.5|17386.5|17395.5|17389.5|17402|17396|17392|17386|125
1630605600000|2021-09-02 18:00:00|17394.5|17388.5|17391|17385|17401|17395|17390.5|17384.5|202
1630605900000|2021-09-02 18:05:00|17391.5|17385.5|17395.5|17389.5|17395.5|17389.5|17385.5|17379.5|264
1630606200000|2021-09-02 18:10:00|17395|17389|17399|17393|17399.5|17393.5|17390|17384|62
1630606500000|2021-09-02 18:15:00|17397.5|17391.5|17404|17398|17404|17398|17394.5|17388.5|59
1630606800000|2021-09-02 18:20:00|17403|17397|17399.5|17393.5|17406.5|17400.5|17398|17392|128
1630607100000|2021-09-02 18:25:00|17400|17394|17393.5|17387.5|17404|17398|17392.5|17386.5|101
1630607400000|2021-09-02 18:30:00|17394|17388|17402.5|17396.5|17404.5|17398.5|17391|17385|117
1630607700000|2021-09-02 18:35:00|17403.5|17397.5|17400|17394|17403.5|17397.5|17394|17388|103
1630608000000|2021-09-02 18:40:00|17400.5|17394.5|17408|17402|17408|17402|17397|17391|55
1630608300000|2021-09-02 18:45:00|17409|17403|17415.5|17409.5|17422|17416|17409|17403|264
1630608600000|2021-09-02 18:50:00|17416|17410|17417|17411|17418.5|17412.5|17415.5|17409.5|45
1630608900000|2021-09-02 18:55:00|17418|17412|17423|17417|17429|17423|17418|17412|151
1630609200000|2021-09-02 19:00:00|17423.5|17417.5|17421.5|17415.5|17433.5|17427.5|17421.5|17415.5|240
1630609500000|2021-09-02 19:05:00|17422.5|17416.5|17419|17413|17425.5|17419.5|17418.5|17412.5|46
1630609800000|2021-09-02 19:10:00|17418.5|17412.5|17426|17420|17426.5|17420.5|17418|17412|39
1630610100000|2021-09-02 19:15:00|17426.5|17420.5|17423.5|17417.5|17429.5|17423.5|17422|17416|59
1630610400000|2021-09-02 19:20:00|17423|17417|17418|17412|17425|17419|17416.5|17410.5|50
1630610700000|2021-09-02 19:25:00|17418.5|17412.5|17415.5|17409.5|17422|17416|17412.5|17406.5|51
1630611000000|2021-09-02 19:30:00|17416|17410|17413|17407|17418.5|17412.5|17411|17405|33
1630611300000|2021-09-02 19:35:00|17412.5|17406.5|17416|17410|17417|17411|17407.5|17401.5|73
1630611600000|2021-09-02 19:40:00|17415.5|17409.5|17409.5|17403.5|17421|17415|17408.5|17402.5|71
1630611900000|2021-09-02 19:45:00|17411|17405|17407|17401|17412|17406|17406.5|17400.5|80
1630612200000|2021-09-02 19:50:00|17407.5|17401.5|17419|17413|17419.5|17413.5|17407|17401|98
1630612500000|2021-09-02 19:55:00|17419.5|17413.5|17424|17418|17424|17418|17413.5|17407.5|117
1630612800000|2021-09-02 20:00:00|17423|17417|17422|17416|17423.5|17417.5|17419.5|17413.5|72
1630613100000|2021-09-02 20:05:00|17421.5|17415.5|17418|17412|17422.5|17416.5|17417.5|17411.5|17
1630613400000|2021-09-02 20:10:00|17417.5|17411.5|17421|17415|17421|17415|17416|17410|24
1630613700000|2021-09-02 20:15:00|17421.5|17415.5|17422.5|17416.5|17422.5|17416.5|17421|17415|28
1630614000000|2021-09-02 20:20:00|17423|17417|17422|17416|17426|17420|17420|17414|74
1630614300000|2021-09-02 20:25:00|17421.5|17415.5|17425.5|17419.5|17426|17420|17421.5|17415.5|50
1630614600000|2021-09-02 20:30:00|17425|17419|17424.5|17418.5|17426.5|17420.5|17424|17418|77
1630614900000|2021-09-02 20:35:00|17425|17419|17431|17425|17432.5|17426.5|17424|17418|97
1630615200000|2021-09-02 20:40:00|17431.5|17425.5|17432|17426|17433|17427|17431|17425|57
1630615500000|2021-09-02 20:45:00|17433|17427|17427.5|17421.5|17441.5|17435.5|17427.5|17421.5|432
1630615800000|2021-09-02 20:50:00|17428|17422|17433|17427|17433|17427|17427|17421|86
1630616100000|2021-09-02 20:55:00|17434|17428|17435.5|17429.5|17436|17430|17430|17424|80
1630616400000|2021-09-02 21:00:00|17434.7|17420.7|17435|17421|17435.9|17421.9|17434.5|17420.5|0
1630616700000|2021-09-02 21:05:00|17434.9|17420.9|17436.5|17422.5|17436.9|17422.9|17434.9|17420.9|0
1630617000000|2021-09-02 21:10:00|17436.2|17422.2|17435.9|17421.9|17436.2|17422.2|17435.9|17421.9|0
1630617600000|2021-09-02 21:20:00|17435.3|17421.3|17435.1|17421.1|17435.3|17421.3|17435.1|17421.1|0
1630617900000|2021-09-02 21:25:00|17434.9|17420.9|17435|17421|17435.3|17421.3|17434.4|17420.4|0
1630618200000|2021-09-02 21:30:00|17434.9|17420.9|17434.6|17420.6|17434.9|17420.9|17434.6|17420.6|0
1630618500000|2021-09-02 21:35:00|17434.4|17420.4|17434.4|17420.4|17434.8|17420.8|17434.4|17420.4|0
1630618800000|2021-09-02 21:40:00|17434.6|17420.6|17434.8|17420.8|17434.9|17420.9|17434|17420|0
1630619100000|2021-09-02 21:45:00|17434.9|17420.9|17434.4|17420.4|17434.9|17420.9|17434.4|17420.4|0
1630619700000|2021-09-02 21:55:00|17434.7|17420.7|17434.7|17420.7|17435.1|17421.1|17434.7|17420.7|0
1630620000000|2021-09-02 22:00:00|17435|17421|17432|17418|17435|17421|17431.3|17417.3|0
1630620600000|2021-09-02 22:10:00|17432.7|17418.7|17432|17418|17433.3|17419.3|17432|17418|0
1630620900000|2021-09-02 22:15:00|17431.3|17417.3|17432|17418|17432|17418|17431.3|17417.3|0
1630621200000|2021-09-02 22:20:00|17431.3|17417.3|17432.7|17418.7|17432.7|17418.7|17430.7|17416.7|0
1630621500000|2021-09-02 22:25:00|17433|17419|17435.3|17421.3|17435.3|17421.3|17433|17419|0
1630621800000|2021-09-02 22:30:00|17435.6|17421.6|17436.6|17422.6|17437.3|17423.3|17435.3|17421.3|0
1630622100000|2021-09-02 22:35:00|17437.3|17423.3|17435.9|17421.9|17437.3|17423.3|17435.3|17421.3|0
1630622400000|2021-09-02 22:40:00|17435.6|17421.6|17436.6|17422.6|17436.6|17422.6|17434.9|17420.9|0
1630622700000|2021-09-02 22:45:00|17436.3|17422.3|17435.3|17421.3|17436.6|17422.6|17435.3|17421.3|0
1630623000000|2021-09-02 22:50:00|17434.9|17420.9|17435.9|17421.9|17435.9|17421.9|17434.6|17420.6|0
1630623300000|2021-09-02 22:55:00|17435.6|17421.6|17435.3|17421.3|17435.9|17421.9|17435.3|17421.3|0
1630623600000|2021-09-02 23:00:00|17435.6|17421.6|17434.6|17420.6|17435.9|17421.9|17434.6|17420.6|0
1630623900000|2021-09-02 23:05:00|17433.9|17419.9|17433.3|17419.3|17433.9|17419.9|17432.6|17418.6|0
1630624200000|2021-09-02 23:10:00|17432.6|17418.6|17431.2|17417.2|17432.6|17418.6|17431.2|17417.2|0
1630624500000|2021-09-02 23:15:00|17431.9|17417.9|17431.9|17417.9|17432.6|17418.6|17431.9|17417.9|0
1630624800000|2021-09-02 23:20:00|17431.6|17417.6|17431.9|17417.9|17431.9|17417.9|17431.2|17417.2|0
1630625100000|2021-09-02 23:25:00|17431.2|17417.2|17430.6|17416.6|17431.2|17417.2|17429.9|17415.9|0
1630625400000|2021-09-02 23:30:00|17431.2|17417.2|17427.9|17413.9|17431.2|17417.2|17427.9|17413.9|0
1630625700000|2021-09-02 23:35:00|17428.6|17414.6|17429.9|17415.9|17430.5|17416.5|17428.6|17414.6|0
1630626000000|2021-09-02 23:40:00|17430.2|17416.2|17430.5|17416.5|17430.5|17416.5|17429.9|17415.9|0
1630626300000|2021-09-02 23:45:00|17431.2|17417.2|17431.9|17417.9|17432.2|17418.2|17430.5|17416.5|0
1630626600000|2021-09-02 23:50:00|17431.2|17417.2|17431.2|17417.2|17432.6|17418.6|17430.5|17416.5|0
1630626900000|2021-09-02 23:55:00|17430.5|17416.5|17428.6|17414.6|17430.8|17416.8|17427.9|17413.9|0
1630627200000|2021-09-03 00:00:00|17429.2|17415.2|17431.9|17417.9|17432.6|17418.6|17427.9|17413.9|0
1630627500000|2021-09-03 00:05:00|17431.6|17417.6|17434.6|17420.6|17434.9|17420.9|17429.2|17415.2|0
1630627800000|2021-09-03 00:10:00|17434.9|17420.9|17437|17423|17438.6|17424.6|17434.2|17420.2|0
1630628100000|2021-09-03 00:15:00|17436.3|17422.3|17437.4|17423.4|17438.7|17424.7|17435.6|17421.6|0
1630628400000|2021-09-03 00:20:00|17437.2|17423.2|17436.7|17422.7|17438.1|17424.1|17435|17421|0
1630628700000|2021-09-03 00:25:00|17436.9|17422.9|17439.3|17425.3|17442|17428|17436.7|17422.7|0
1630629000000|2021-09-03 00:30:00|17438.8|17424.8|17442|17428|17442|17428|17438.2|17424.2|0
1630629300000|2021-09-03 00:35:00|17441.5|17427.5|17442|17428|17443|17429|17439.4|17425.4|0
1630629600000|2021-09-03 00:40:00|17441.6|17427.6|17440.6|17426.6|17443.7|17429.7|17439.8|17425.8|0
1630629900000|2021-09-03 00:45:00|17467.5|17463.5|17465.5|17461.5|17479.5|17475.5|17456.5|17452.5|3715
1630630200000|2021-09-03 00:50:00|17465|17461|17447.5|17443.5|17465.5|17461.5|17440|17436|1285
1630630500000|2021-09-03 00:55:00|17448|17444|17447|17443|17457|17453|17441.5|17437.5|1087
1630630800000|2021-09-03 01:00:00|17444.5|17440.5|17434.5|17430.5|17452|17448|17424.5|17420.5|3649
1630631100000|2021-09-03 01:05:00|17435|17431|17421|17417|17438|17434|17415.5|17411.5|2505
1630631400000|2021-09-03 01:10:00|17421.5|17417.5|17416|17412|17440|17436|17408|17404|3263
1630631700000|2021-09-03 01:15:00|17415.5|17411.5|17411.5|17407.5|17428|17424|17407|17403|1953
1630632000000|2021-09-03 01:20:00|17412|17408|17411.5|17407.5|17416.5|17412.5|17397.5|17393.5|2567
1630632300000|2021-09-03 01:25:00|17411|17407|17443.5|17439.5|17445.5|17441.5|17407.5|17403.5|2465
1630632600000|2021-09-03 01:30:00|17444.5|17440.5|17428.5|17424.5|17454.5|17450.5|17418|17414|2670
1630632900000|2021-09-03 01:35:00|17429|17425|17412|17408|17431.5|17427.5|17407.5|17403.5|1595
1630633200000|2021-09-03 01:40:00|17414|17410|17407|17403|17420|17416|17397|17393|1695
1630633500000|2021-09-03 01:45:00|17408|17404|17414.5|17410.5|17431|17427|17405|17401|2122
1630633800000|2021-09-03 01:50:00|17415.5|17411.5|17431.5|17427.5|17433|17429|17407.5|17403.5|1842
1630634100000|2021-09-03 01:55:00|17433|17429|17450|17446|17451|17447|17420.5|17416.5|2536
1630634400000|2021-09-03 02:00:00|17450.5|17446.5|17465.5|17461.5|17466|17462|17439.5|17435.5|3906
1630634700000|2021-09-03 02:05:00|17466.5|17462.5|17488.8|17484.8|17493|17489|17466.5|17462.5|5688
1630635000000|2021-09-03 02:10:00|17487.8|17483.8|17490.8|17486.8|17496.8|17492.8|17481.8|17477.8|2273
1630635300000|2021-09-03 02:15:00|17491.8|17487.8|17491.3|17487.3|17500.8|17496.8|17489.8|17485.8|2132
1630635600000|2021-09-03 02:20:00|17491.8|17487.8|17507.8|17503.8|17509.8|17505.8|17487.8|17483.8|2088
1630635900000|2021-09-03 02:25:00|17508.3|17504.3|17479.3|17475.3|17509.8|17505.8|17471.8|17467.8|2560
1630636200000|2021-09-03 02:30:00|17478.8|17474.8|17519.3|17515.3|17519.3|17515.3|17477.3|17473.3|2899
1630636500000|2021-09-03 02:35:00|17518.3|17514.3|17534.3|17530.3|17537.3|17533.3|17513.3|17509.3|4475
1630636800000|2021-09-03 02:40:00|17534.8|17530.8|17541.8|17537.8|17544.3|17540.3|17523.8|17519.8|2735
1630637100000|2021-09-03 02:45:00|17541.3|17537.3|17557.8|17553.8|17560.8|17556.8|17530.8|17526.8|4071
1630637400000|2021-09-03 02:50:00|17558.8|17554.8|17564.3|17560.3|17579.3|17575.3|17556.3|17552.3|3500
1630637700000|2021-09-03 02:55:00|17563.8|17559.8|17562.3|17558.3|17570.3|17566.3|17556.8|17552.8|1945
1630638000000|2021-09-03 03:00:00|17563.3|17559.3|17544.8|17540.8|17564.8|17560.8|17538.3|17534.3|2235
1630638300000|2021-09-03 03:05:00|17545.8|17541.8|17547.8|17543.8|17557.8|17553.8|17540.8|17536.8|1301
1630638600000|2021-09-03 03:10:00|17546.3|17542.3|17536.8|17532.8|17548.3|17544.3|17531.8|17527.8|1576
1630638900000|2021-09-03 03:15:00|17536.3|17532.3|17516.8|17512.8|17537.3|17533.3|17510.3|17506.3|2702
1630639200000|2021-09-03 03:20:00|17515.8|17511.8|17536.3|17532.3|17541.8|17537.8|17512.8|17508.8|1545
1630639500000|2021-09-03 03:25:00|17535.8|17531.8|17537.8|17533.8|17538.8|17534.8|17520.8|17516.8|939
1630639800000|2021-09-03 03:30:00|17537.3|17533.3|17532.3|17528.3|17540.8|17536.8|17522.8|17518.8|921
1630640100000|2021-09-03 03:35:00|17532.8|17528.8|17521.3|17517.3|17533.3|17529.3|17516.8|17512.8|843
1630640400000|2021-09-03 03:40:00|17521.8|17517.8|17517.3|17513.3|17536.3|17532.3|17513.8|17509.8|1108
1630640700000|2021-09-03 03:45:00|17517.8|17513.8|17519.8|17515.8|17529.3|17525.3|17513.3|17509.3|747
1630641000000|2021-09-03 03:50:00|17520.3|17516.3|17526.3|17522.3|17534.8|17530.8|17518.8|17514.8|896
1630641300000|2021-09-03 03:55:00|17527.3|17523.3|17530.8|17526.8|17539.8|17535.8|17527.3|17523.3|711
1630641600000|2021-09-03 04:00:00|17529.8|17525.8|17535.8|17531.8|17538.8|17534.8|17515.3|17511.3|1175
1630641900000|2021-09-03 04:05:00|17534.8|17530.8|17529.8|17525.8|17535.8|17531.8|17525.3|17521.3|521
1630642200000|2021-09-03 04:10:00|17530.8|17526.8|17526.3|17522.3|17538.8|17534.8|17522.8|17518.8|733
1630642500000|2021-09-03 04:15:00|17526.8|17522.8|17532.8|17528.8|17537.8|17533.8|17519.8|17515.8|939
1630642800000|2021-09-03 04:20:00|17531.8|17527.8|17552.8|17548.8|17555.8|17551.8|17531.3|17527.3|1748
1630643100000|2021-09-03 04:25:00|17551.8|17547.8|17532.8|17528.8|17553.8|17549.8|17531.8|17527.8|928
1630643400000|2021-09-03 04:30:00|17533.3|17529.3|17539.8|17535.8|17541.8|17537.8|17531.3|17527.3|488
1630643700000|2021-09-03 04:35:00|17540.8|17536.8|17550.8|17546.8|17551.8|17547.8|17534.8|17530.8|809
1630644000000|2021-09-03 04:40:00|17550.3|17546.3|17532.3|17528.3|17552.3|17548.3|17530.8|17526.8|925
1630644300000|2021-09-03 04:45:00|17531.8|17527.8|17545.8|17541.8|17548.8|17544.8|17531.8|17527.8|677
1630644600000|2021-09-03 04:50:00|17546.3|17542.3|17545.8|17541.8|17552.8|17548.8|17541.8|17537.8|762
1630644900000|2021-09-03 04:55:00|17543.3|17539.3|17542.8|17538.8|17547.3|17543.3|17536.8|17532.8|647
1630645200000|2021-09-03 05:00:00|17543.3|17539.3|17531.8|17527.8|17547.8|17543.8|17529.8|17525.8|972
1630645500000|2021-09-03 05:05:00|17531.3|17527.3|17517.8|17513.8|17532.3|17528.3|17507.8|17503.8|2170
1630645800000|2021-09-03 05:10:00|17516.3|17512.3|17519.3|17515.3|17523.3|17519.3|17512.8|17508.8|832
1630646100000|2021-09-03 05:15:00|17519.8|17515.8|17527.3|17523.3|17531.8|17527.8|17516.8|17512.8|1113
1630646400000|2021-09-03 05:20:00|17527.8|17523.8|17534.8|17530.8|17538.8|17534.8|17523.8|17519.8|1497
1630646700000|2021-09-03 05:25:00|17531.8|17527.8|17550.8|17546.8|17551.8|17547.8|17531.8|17527.8|1641
1630647000000|2021-09-03 05:30:00|17544.6|17540.6|17519.1|17515.1|17546.1|17542.1|17516.6|17512.6|2430
1630647300000|2021-09-03 05:35:00|17519.6|17515.6|17524.6|17520.6|17529.6|17525.6|17518.6|17514.6|1591
1630647600000|2021-09-03 05:40:00|17523.1|17519.1|17528.1|17524.1|17533.1|17529.1|17515.6|17511.6|2806
1630647900000|2021-09-03 05:45:00|17536.6|17522.6|17540.6|17526.6|17541.1|17527.1|17535.3|17521.3|38
1630648200000|2021-09-03 05:50:00|17541.1|17527.1|17538.4|17524.4|17541.1|17527.1|17538|17524|0
1630648500000|2021-09-03 05:55:00|17538|17524|17540.4|17526.4|17540.4|17526.4|17538|17524|0
1630648800000|2021-09-03 06:00:00|17539.4|17525.4|17536.3|17522.3|17539.7|17525.7|17532.2|17518.2|0
1630649100000|2021-09-03 06:05:00|17536.1|17522.1|17526.5|17512.5|17536.3|17522.3|17526|17512|0
1630649400000|2021-09-03 06:10:00|17527|17513|17532.4|17518.4|17533.8|17519.8|17527|17513|0
1630649700000|2021-09-03 06:15:00|17531.3|17517.3|17526.5|17512.5|17531.3|17517.3|17525.1|17511.1|0
1630650000000|2021-09-03 06:20:00|17526.6|17512.6|17524.7|17510.7|17526.8|17512.8|17524|17510|0
1630650300000|2021-09-03 06:25:00|17524.4|17510.4|17516.8|17502.8|17524.4|17510.4|17516.6|17502.6|0
1630650600000|2021-09-03 06:30:00|17517|17503|17513.2|17499.2|17519.4|17505.4|17512.9|17498.9|0
1630650900000|2021-09-03 06:35:00|17513.5|17499.5|17504.7|17490.7|17513.6|17499.6|17504.4|17490.4|0
1630651200000|2021-09-03 06:40:00|17504.6|17490.6|17498.7|17484.7|17507.4|17493.4|17498.7|17484.7|0
1630651500000|2021-09-03 06:45:00|17498.5|17484.5|17511.2|17497.2|17511.2|17497.2|17498.5|17484.5|0
1630651800000|2021-09-03 06:50:00|17511|17497|17515.7|17501.7|17515.7|17501.7|17510.9|17496.9|0
1630652100000|2021-09-03 06:55:00|17515.4|17501.4|17507.6|17493.6|17515.4|17501.4|17507.6|17493.6|0
1630652400000|2021-09-03 07:00:00|17508.2|17494.2|17474.6|17468.6|17508.7|17500.6|17474.1|17468.1|2914
1630652700000|2021-09-03 07:05:00|17473.6|17467.6|17470.1|17464.1|17474.1|17468.1|17452.6|17446.6|1310
1630653000000|2021-09-03 07:10:00|17469.1|17463.1|17470.1|17464.1|17472.1|17466.1|17464.6|17458.6|410
1630653300000|2021-09-03 07:15:00|17470.6|17464.6|17469.6|17463.6|17470.6|17464.6|17464.6|17458.6|321
1630653600000|2021-09-03 07:20:00|17468.6|17462.6|17460.6|17454.6|17472.6|17466.6|17460.6|17454.6|462
1630653900000|2021-09-03 07:25:00|17459.6|17453.6|17462.6|17456.6|17465.1|17459.1|17454.6|17448.6|604
1630654200000|2021-09-03 07:30:00|17462.1|17456.1|17466.6|17460.6|17466.6|17460.6|17456.1|17450.1|194
1630654500000|2021-09-03 07:35:00|17467.6|17461.6|17471.1|17465.1|17474.6|17468.6|17466.1|17460.1|301
1630654800000|2021-09-03 07:40:00|17471.6|17465.6|17481.6|17475.6|17483.6|17477.6|17471.6|17465.6|371
1630655100000|2021-09-03 07:45:00|17481.1|17475.1|17478.6|17472.6|17483.1|17477.1|17477.1|17471.1|169
1630655400000|2021-09-03 07:50:00|17479.6|17473.6|17479.6|17473.6|17481.1|17475.1|17477.1|17471.1|108
1630655700000|2021-09-03 07:55:00|17480.6|17474.6|17484.6|17478.6|17484.6|17478.6|17479.6|17473.6|124
1630656000000|2021-09-03 08:00:00|17485.1|17479.1|17484.6|17478.6|17485.6|17479.6|17478.1|17472.1|141
1630656300000|2021-09-03 08:05:00|17483.6|17477.6|17487.6|17481.6|17489.1|17483.1|17480.6|17474.6|258
1630656600000|2021-09-03 08:10:00|17488.1|17482.1|17489.6|17483.6|17489.6|17483.6|17486.6|17480.6|123
1630656900000|2021-09-03 08:15:00|17489.1|17483.1|17486.6|17480.6|17489.6|17483.6|17485.6|17479.6|144
1630657200000|2021-09-03 08:20:00|17486.1|17480.1|17481.6|17475.6|17486.1|17480.1|17480.6|17474.6|152
1630657500000|2021-09-03 08:25:00|17482.1|17476.1|17484.6|17478.6|17484.6|17478.6|17481.6|17475.6|65
1630657800000|2021-09-03 08:30:00|17483.6|17477.6|17485.1|17479.1|17487.6|17481.6|17483.6|17477.6|106
1630658100000|2021-09-03 08:35:00|17484.6|17478.6|17484.6|17478.6|17484.6|17478.6|17483.6|17477.6|27
1630658400000|2021-09-03 08:40:00|17485.1|17479.1|17487.6|17481.6|17488.6|17482.6|17485.1|17479.1|39
1630658700000|2021-09-03 08:45:00|17488.6|17482.6|17495.1|17489.1|17495.6|17489.6|17488.6|17482.6|170
1630659000000|2021-09-03 08:50:00|17494.6|17488.6|17490.1|17484.1|17495.6|17489.6|17489.6|17483.6|138
1630659300000|2021-09-03 08:55:00|17489.6|17483.6|17488.6|17482.6|17490.6|17484.6|17488.6|17482.6|35
1630659600000|2021-09-03 09:00:00|17489.1|17483.1|17484.6|17478.6|17490.1|17484.1|17484.1|17478.1|110
1630659900000|2021-09-03 09:05:00|17484.1|17478.1|17487.6|17481.6|17488.1|17482.1|17484.1|17478.1|81
1630660200000|2021-09-03 09:10:00|17487.1|17481.1|17486.1|17480.1|17487.6|17481.6|17484.6|17478.6|37
1630660500000|2021-09-03 09:15:00|17485.6|17479.6|17485.1|17479.1|17485.6|17479.6|17482.6|17476.6|83
1630660800000|2021-09-03 09:20:00|17484.1|17478.1|17486.6|17480.6|17487.1|17481.1|17481.6|17475.6|53
1630661100000|2021-09-03 09:25:00|17486.1|17480.1|17488.6|17482.6|17488.6|17482.6|17484.6|17478.6|48
1630661400000|2021-09-03 09:30:00|17489.6|17483.6|17489.6|17483.6|17491.6|17485.6|17487.1|17481.1|73
1630661700000|2021-09-03 09:35:00|17490.1|17484.1|17490.6|17484.6|17491.6|17485.6|17489.6|17483.6|30
1630662000000|2021-09-03 09:40:00|17491.6|17485.6|17492.1|17486.1|17494.6|17488.6|17490.6|17484.6|84
1630662300000|2021-09-03 09:45:00|17491.6|17485.6|17488.1|17482.1|17492.6|17486.6|17487.6|17481.6|58
1630662600000|2021-09-03 09:50:00|17487.6|17481.6|17489.6|17483.6|17490.6|17484.6|17487.6|17481.6|59
1630662900000|2021-09-03 09:55:00|17488.1|17482.1|17488.6|17482.6|17488.6|17482.6|17486.6|17480.6|45
1630663200000|2021-09-03 10:00:00|17489.6|17483.6|17489.6|17483.6|17492.1|17486.1|17489.1|17483.1|56
1630663500000|2021-09-03 10:05:00|17490.1|17484.1|17489.6|17483.6|17490.6|17484.6|17486.6|17480.6|39
1630663800000|2021-09-03 10:10:00|17490.6|17484.6|17493.6|17487.6|17494.6|17488.6|17490.1|17484.1|79
1630664100000|2021-09-03 10:15:00|17493.1|17487.1|17498.1|17492.1|17498.6|17492.6|17492.6|17486.6|140
1630664400000|2021-09-03 10:20:00|17498.6|17492.6|17499.6|17493.6|17501.6|17495.6|17497.6|17491.6|178
1630664700000|2021-09-03 10:25:00|17499.1|17493.1|17496.6|17490.6|17500.1|17494.1|17496.6|17490.6|67
1630665000000|2021-09-03 10:30:00|17497.1|17491.1|17502.1|17496.1|17502.1|17496.1|17495.6|17489.6|75
1630665300000|2021-09-03 10:35:00|17502.6|17496.6|17503.6|17497.6|17505.6|17499.6|17502.1|17496.1|200
1630665600000|2021-09-03 10:40:00|17502.6|17496.6|17504.1|17498.1|17508.6|17502.6|17502.6|17496.6|185
1630665900000|2021-09-03 10:45:00|17504.6|17498.6|17504.6|17498.6|17505.1|17499.1|17502.6|17496.6|53
1630666200000|2021-09-03 10:50:00|17505.1|17499.1|17505.1|17499.1|17507.1|17501.1|17504.6|17498.6|49
1630666500000|2021-09-03 10:55:00|17504.6|17498.6|17505.6|17499.6|17509.6|17503.6|17504.6|17498.6|145
1630666800000|2021-09-03 11:00:00|17505.1|17499.1|17502.6|17496.6|17507.1|17501.1|17501.6|17495.6|101
1630667100000|2021-09-03 11:05:00|17503.1|17497.1|17501.1|17495.1|17504.1|17498.1|17500.6|17494.6|66
1630667400000|2021-09-03 11:10:00|17500.6|17494.6|17501.6|17495.6|17501.6|17495.6|17499.6|17493.6|83
1630667700000|2021-09-03 11:15:00|17501.1|17495.1|17503.6|17497.6|17503.6|17497.6|17501.1|17495.1|29
1630668000000|2021-09-03 11:20:00|17504.6|17498.6|17511.1|17505.1|17513.1|17507.1|17504.1|17498.1|218
1630668300000|2021-09-03 11:25:00|17512.1|17506.1|17514.6|17508.6|17515.6|17509.6|17511.6|17505.6|148
1630668600000|2021-09-03 11:30:00|17515.1|17509.1|17511.6|17505.6|17515.6|17509.6|17510.6|17504.6|98
1630668900000|2021-09-03 11:35:00|17510.6|17504.6|17512.6|17506.6|17512.6|17506.6|17508.6|17502.6|136
1630669200000|2021-09-03 11:40:00|17512.1|17506.1|17510.1|17504.1|17512.1|17506.1|17509.1|17503.1|70
1630669500000|2021-09-03 11:45:00|17509.6|17503.6|17507.6|17501.6|17510.6|17504.6|17505.6|17499.6|94
1630669800000|2021-09-03 11:50:00|17508.1|17502.1|17505.1|17499.1|17509.6|17503.6|17505.1|17499.1|47
1630670100000|2021-09-03 11:55:00|17504.6|17498.6|17499.6|17493.6|17505.1|17499.1|17497.6|17491.6|215
1630670400000|2021-09-03 12:00:00|17499.1|17493.1|17499.6|17493.6|17500.6|17494.6|17496.6|17490.6|124
1630670700000|2021-09-03 12:05:00|17499.1|17493.1|17497.6|17491.6|17502.1|17496.1|17496.6|17490.6|131
1630671000000|2021-09-03 12:10:00|17496.6|17490.6|17496.6|17490.6|17496.6|17490.6|17489.6|17483.6|276
1630671300000|2021-09-03 12:15:00|17497.6|17491.6|17496.6|17490.6|17498.6|17492.6|17493.6|17487.6|92
1630671600000|2021-09-03 12:20:00|17496.1|17490.1|17494.1|17488.1|17496.1|17490.1|17492.6|17486.6|75
1630671900000|2021-09-03 12:25:00|17493.6|17487.6|17490.1|17484.1|17494.6|17488.6|17488.6|17482.6|201
1630672200000|2021-09-03 12:30:00|17492.1|17486.1|17512.1|17506.1|17521.1|17515.1|17485.6|17479.6|1401
1630672500000|2021-09-03 12:35:00|17513.1|17507.1|17492.6|17486.6|17521.1|17515.1|17491.6|17485.6|577
1630672800000|2021-09-03 12:40:00|17493.6|17487.6|17484.6|17478.6|17493.6|17487.6|17476.1|17470.1|1059
1630673100000|2021-09-03 12:45:00|17484.1|17478.1|17489.6|17483.6|17490.1|17484.1|17479.1|17473.1|418
1630673400000|2021-09-03 12:50:00|17490.1|17484.1|17495.6|17489.6|17496.6|17490.6|17486.1|17480.1|284
1630673700000|2021-09-03 12:55:00|17494.6|17488.6|17498.6|17492.6|17502.6|17496.6|17494.6|17488.6|246
1630674000000|2021-09-03 13:00:00|17499.6|17493.6|17501.1|17495.1|17505.6|17499.6|17499.6|17493.6|225
1630674300000|2021-09-03 13:05:00|17500.6|17494.6|17498.1|17492.1|17504.6|17498.6|17496.1|17490.1|162
1630674600000|2021-09-03 13:10:00|17498.6|17492.6|17499.1|17493.1|17500.6|17494.6|17496.6|17490.6|86
1630674900000|2021-09-03 13:15:00|17498.6|17492.6|17488.6|17482.6|17501.1|17495.1|17488.6|17482.6|216
1630675200000|2021-09-03 13:20:00|17487.6|17481.6|17481.1|17475.1|17487.6|17481.6|17478.1|17472.1|572
1630675500000|2021-09-03 13:25:00|17481.6|17475.6|17462.1|17456.1|17482.1|17476.1|17461.6|17455.6|740
1630675800000|2021-09-03 13:30:00|17463.1|17457.1|17474.1|17468.1|17484.1|17478.1|17463.1|17457.1|626
1630676100000|2021-09-03 13:35:00|17473.6|17467.6|17479.1|17473.1|17483.1|17477.1|17473.1|17467.1|420
1630676400000|2021-09-03 13:40:00|17479.6|17473.6|17490.1|17484.1|17491.6|17485.6|17478.6|17472.6|437
1630676700000|2021-09-03 13:45:00|17490.6|17484.6|17494.6|17488.6|17499.6|17493.6|17486.1|17480.1|498
1630677000000|2021-09-03 13:50:00|17493.6|17487.6|17492.6|17486.6|17493.6|17487.6|17484.6|17478.6|277
1630677300000|2021-09-03 13:55:00|17493.1|17487.1|17507.1|17501.1|17508.1|17502.1|17490.1|17484.1|439
1630677600000|2021-09-03 14:00:00|17508.1|17502.1|17513.6|17507.6|17516.6|17510.6|17503.6|17497.6|846
1630677900000|2021-09-03 14:05:00|17514.6|17508.6|17508.6|17502.6|17515.1|17509.1|17505.1|17499.1|310
1630678200000|2021-09-03 14:10:00|17507.1|17501.1|17512.6|17506.6|17514.6|17508.6|17504.6|17498.6|213
1630678500000|2021-09-03 14:15:00|17513.1|17507.1|17510.6|17504.6|17514.6|17508.6|17509.6|17503.6|254
1630678800000|2021-09-03 14:20:00|17511.6|17505.6|17509.6|17503.6|17514.1|17508.1|17509.6|17503.6|176
1630679100000|2021-09-03 14:25:00|17509.1|17503.1|17507.1|17501.1|17510.6|17504.6|17504.6|17498.6|232
1630679400000|2021-09-03 14:30:00|17506.6|17500.6|17508.6|17502.6|17508.6|17502.6|17501.6|17495.6|211
1630679700000|2021-09-03 14:35:00|17508.1|17502.1|17494.6|17488.6|17510.6|17504.6|17494.1|17488.1|340
1630680000000|2021-09-03 14:40:00|17494.1|17488.1|17501.6|17495.6|17501.6|17495.6|17492.6|17486.6|169
1630680300000|2021-09-03 14:45:00|17500.6|17494.6|17500.6|17494.6|17501.6|17495.6|17494.6|17488.6|98
1630680600000|2021-09-03 14:50:00|17499.6|17493.6|17499.1|17493.1|17500.6|17494.6|17497.6|17491.6|77
1630680900000|2021-09-03 14:55:00|17498.6|17492.6|17505.6|17499.6|17508.1|17502.1|17498.6|17492.6|208
1630681200000|2021-09-03 15:00:00|17506.1|17500.1|17510.1|17504.1|17513.6|17507.6|17505.6|17499.6|240
1630681500000|2021-09-03 15:05:00|17509.6|17503.6|17508.1|17502.1|17510.6|17504.6|17503.1|17497.1|320
1630681800000|2021-09-03 15:10:00|17507.1|17501.1|17509.6|17503.6|17513.6|17507.6|17507.1|17501.1|136
1630682100000|2021-09-03 15:15:00|17510.1|17504.1|17506.6|17500.6|17510.6|17504.6|17503.6|17497.6|211
1630682400000|2021-09-03 15:20:00|17504.6|17498.6|17509.1|17503.1|17509.1|17503.1|17501.6|17495.6|230
1630682700000|2021-09-03 15:25:00|17509.6|17503.6|17508.6|17502.6|17509.6|17503.6|17506.6|17500.6|85
1630683000000|2021-09-03 15:30:00|17509.6|17503.6|17509.6|17503.6|17510.6|17504.6|17507.1|17501.1|82
1630683300000|2021-09-03 15:35:00|17509.1|17503.1|17510.1|17504.1|17512.6|17506.6|17509.1|17503.1|186
1630683600000|2021-09-03 15:40:00|17510.6|17504.6|17512.6|17506.6|17512.6|17506.6|17509.6|17503.6|90
1630683900000|2021-09-03 15:45:00|17514.6|17508.6|17513.6|17507.6|17519.6|17513.6|17512.6|17506.6|373
1630684200000|2021-09-03 15:50:00|17512.6|17506.6|17512.1|17506.1|17514.1|17508.1|17509.6|17503.6|150
1630684500000|2021-09-03 15:55:00|17511.1|17505.1|17507.6|17501.6|17514.1|17508.1|17506.6|17500.6|149
1630684800000|2021-09-03 16:00:00|17506.1|17500.1|17505.6|17499.6|17506.1|17500.1|17499.6|17493.6|393
1630685100000|2021-09-03 16:05:00|17504.6|17498.6|17506.6|17500.6|17507.6|17501.6|17504.1|17498.1|90
1630685400000|2021-09-03 16:10:00|17507.1|17501.1|17505.6|17499.6|17508.1|17502.1|17505.6|17499.6|48
1630685700000|2021-09-03 16:15:00|17504.6|17498.6|17501.1|17495.1|17505.1|17499.1|17499.1|17493.1|144
1630686000000|2021-09-03 16:20:00|17500.6|17494.6|17508.6|17502.6|17508.6|17502.6|17500.1|17494.1|97
1630686300000|2021-09-03 16:25:00|17509.6|17503.6|17508.6|17502.6|17509.6|17503.6|17505.1|17499.1|61
1630686600000|2021-09-03 16:30:00|17509.1|17503.1|17504.1|17498.1|17509.1|17503.1|17503.6|17497.6|54
1630686900000|2021-09-03 16:35:00|17503.6|17497.6|17503.6|17497.6|17505.1|17499.1|17501.6|17495.6|58
1630687200000|2021-09-03 16:40:00|17503.1|17497.1|17504.6|17498.6|17504.6|17498.6|17502.6|17496.6|29
1630687500000|2021-09-03 16:45:00|17504.1|17498.1|17502.1|17496.1|17504.6|17498.6|17501.6|17495.6|63
1630687800000|2021-09-03 16:50:00|17502.6|17496.6|17500.6|17494.6|17502.6|17496.6|17495.1|17489.1|227
1630688100000|2021-09-03 16:55:00|17500.1|17494.1|17499.1|17493.1|17501.1|17495.1|17497.6|17491.6|35
1630688400000|2021-09-03 17:00:00|17499.6|17493.6|17505.6|17499.6|17506.6|17500.6|17499.1|17493.1|97
1630688700000|2021-09-03 17:05:00|17505.1|17499.1|17509.6|17503.6|17510.6|17504.6|17504.1|17498.1|168
1630689000000|2021-09-03 17:10:00|17510.1|17504.1|17511.6|17505.6|17512.1|17506.1|17507.6|17501.6|94
1630689300000|2021-09-03 17:15:00|17512.1|17506.1|17509.1|17503.1|17512.1|17506.1|17508.6|17502.6|89
1630689600000|2021-09-03 17:20:00|17510.1|17504.1|17510.1|17504.1|17510.1|17504.1|17507.6|17501.6|59
1630689900000|2021-09-03 17:25:00|17510.6|17504.6|17508.6|17502.6|17510.6|17504.6|17507.1|17501.1|56
1630690200000|2021-09-03 17:30:00|17509.1|17503.1|17506.1|17500.1|17509.1|17503.1|17505.6|17499.6|36
1630690500000|2021-09-03 17:35:00|17505.6|17499.6|17502.6|17496.6|17506.1|17500.1|17502.1|17496.1|65
1630690800000|2021-09-03 17:40:00|17503.6|17497.6|17509.6|17503.6|17509.6|17503.6|17503.6|17497.6|88
1630691100000|2021-09-03 17:45:00|17509.1|17503.1|17504.1|17498.1|17509.6|17503.6|17504.1|17498.1|42
1630691400000|2021-09-03 17:50:00|17503.6|17497.6|17503.6|17497.6|17504.6|17498.6|17502.1|17496.1|43
1630691700000|2021-09-03 17:55:00|17503.1|17497.1|17503.6|17497.6|17504.6|17498.6|17502.6|17496.6|49
1630692000000|2021-09-03 18:00:00|17503.1|17497.1|17501.1|17495.1|17504.1|17498.1|17500.1|17494.1|99
1630692300000|2021-09-03 18:05:00|17500.1|17494.1|17503.6|17497.6|17504.1|17498.1|17499.6|17493.6|54
1630692600000|2021-09-03 18:10:00|17504.1|17498.1|17504.6|17498.6|17504.6|17498.6|17503.1|17497.1|17
1630692900000|2021-09-03 18:15:00|17505.1|17499.1|17505.1|17499.1|17506.6|17500.6|17504.1|17498.1|26
1630693200000|2021-09-03 18:20:00|17504.6|17498.6|17502.1|17496.1|17504.6|17498.6|17502.1|17496.1|13
1630693500000|2021-09-03 18:25:00|17502.6|17496.6|17499.6|17493.6|17503.1|17497.1|17496.6|17490.6|101
1630693800000|2021-09-03 18:30:00|17499.1|17493.1|17498.1|17492.1|17500.1|17494.1|17497.1|17491.1|76
1630694100000|2021-09-03 18:35:00|17498.6|17492.6|17499.1|17493.1|17499.1|17493.1|17497.6|17491.6|23
1630694400000|2021-09-03 18:40:00|17499.6|17493.6|17499.1|17493.1|17501.1|17495.1|17498.1|17492.1|30
1630694700000|2021-09-03 18:45:00|17499.6|17493.6|17499.1|17493.1|17499.6|17493.6|17496.1|17490.1|27
1630695000000|2021-09-03 18:50:00|17498.6|17492.6|17504.1|17498.1|17504.1|17498.1|17498.6|17492.6|25
1630695300000|2021-09-03 18:55:00|17504.6|17498.6|17505.6|17499.6|17505.6|17499.6|17504.6|17498.6|34
1630695600000|2021-09-03 19:00:00|17504.6|17498.6|17505.6|17499.6|17505.6|17499.6|17504.1|17498.1|28
1630695900000|2021-09-03 19:05:00|17506.1|17500.1|17505.6|17499.6|17506.1|17500.1|17505.6|17499.6|16
1630696200000|2021-09-03 19:10:00|17504.6|17498.6|17506.6|17500.6|17506.6|17500.6|17503.6|17497.6|70
1630696500000|2021-09-03 19:15:00|17505.6|17499.6|17503.1|17497.1|17505.6|17499.6|17502.6|17496.6|69
1630696800000|2021-09-03 19:20:00|17503.6|17497.6|17502.1|17496.1|17504.1|17498.1|17501.6|17495.6|20
1630697100000|2021-09-03 19:25:00|17502.6|17496.6|17500.1|17494.1|17504.1|17498.1|17497.6|17491.6|39
1630697400000|2021-09-03 19:30:00|17499.6|17493.6|17504.6|17498.6|17504.6|17498.6|17498.6|17492.6|62
1630697700000|2021-09-03 19:35:00|17505.1|17499.1|17503.1|17497.1|17505.6|17499.6|17502.6|17496.6|26
1630698000000|2021-09-03 19:40:00|17502.6|17496.6|17500.1|17494.1|17503.1|17497.1|17498.1|17492.1|55
1630698300000|2021-09-03 19:45:00|17499.6|17493.6|17503.1|17497.1|17505.1|17499.1|17499.1|17493.1|73
1630698600000|2021-09-03 19:50:00|17503.6|17497.6|17504.1|17498.1|17508.6|17502.6|17502.6|17496.6|182
1630698900000|2021-09-03 19:55:00|17503.6|17497.6|17500.6|17494.6|17506.1|17500.1|17499.6|17493.6|66
1630699200000|2021-09-03 20:00:00|17499.6|17493.6|17487.6|17481.6|17499.6|17493.6|17486.6|17480.6|354
1630699500000|2021-09-03 20:05:00|17487.1|17481.1|17488.1|17482.1|17491.1|17485.1|17486.6|17480.6|57
1630699800000|2021-09-03 20:10:00|17488.6|17482.6|17490.1|17484.1|17493.1|17487.1|17488.1|17482.1|33
1630700100000|2021-09-03 20:15:00|17489.1|17483.1|17487.1|17481.1|17490.1|17484.1|17482.6|17476.6|158
1630700400000|2021-09-03 20:20:00|17487.6|17481.6|17482.1|17476.1|17487.6|17481.6|17482.1|17476.1|99
1630700700000|2021-09-03 20:25:00|17481.6|17475.6|17481.6|17475.6|17482.6|17476.6|17481.1|17475.1|22
1630701000000|2021-09-03 20:30:00|17480.1|17474.1|17476.6|17470.6|17481.1|17475.1|17473.1|17467.1|168
1630701300000|2021-09-03 20:35:00|17477.1|17471.1|17478.1|17472.1|17478.6|17472.6|17476.6|17470.6|19
1630701600000|2021-09-03 20:40:00|17478.6|17472.6|17481.6|17475.6|17482.1|17476.1|17478.6|17472.6|34
1630701900000|2021-09-03 20:45:00|17482.1|17476.1|17478.6|17472.6|17483.6|17477.6|17477.1|17471.1|101
1630702200000|2021-09-03 20:50:00|17479.1|17473.1|17481.1|17475.1|17481.1|17475.1|17477.6|17471.6|63
1630702500000|2021-09-03 20:55:00|17482.1|17476.1|17478.1|17472.1|17482.1|17476.1|17477.6|17471.6|153
1630702800000|2021-09-03 21:00:00|||||||||1
1630879200000|2021-09-05 22:00:00|17483.4|17469.4|17483.1|17469.1|17484.1|17470.1|17482.1|17468.1|0
1630879500000|2021-09-05 22:05:00|17482.8|17468.8|17479.4|17465.4|17483.4|17469.4|17478.1|17464.1|0
1630879800000|2021-09-05 22:10:00|17479.7|17465.7|17480.2|17466.2|17480.7|17466.7|17478.1|17464.1|0
1630880100000|2021-09-05 22:15:00|17480.5|17466.5|17477.5|17463.5|17480.9|17466.9|17477.2|17463.2|0
1630880400000|2021-09-05 22:20:00|17476.8|17462.8|17476.8|17462.8|17478.9|17464.9|17476.8|17462.8|0
1630880700000|2021-09-05 22:25:00|17476.2|17462.2|17474.7|17460.7|17476.8|17462.8|17474.1|17460.1|0
1630881000000|2021-09-05 22:30:00|17475.4|17461.4|17476.1|17462.1|17477.1|17463.1|17475.4|17461.4|0
1630881300000|2021-09-05 22:35:00|17475.7|17461.7|17473.4|17459.4|17475.7|17461.7|17473.4|17459.4|0
1630881600000|2021-09-05 22:40:00|17474.1|17460.1|17474.1|17460.1|17474.1|17460.1|17473.4|17459.4|0
1630881900000|2021-09-05 22:45:00|17474.4|17460.4|17475.4|17461.4|17475.4|17461.4|17474.4|17460.4|0
1630882200000|2021-09-05 22:50:00|17475.1|17461.1|17475.4|17461.4|17475.4|17461.4|17474.1|17460.1|0
1630882500000|2021-09-05 22:55:00|17474.7|17460.7|17475.4|17461.4|17475.4|17461.4|17474.1|17460.1|0
1630882800000|2021-09-05 23:00:00|17475.1|17461.1|17474.9|17460.9|17475.4|17461.4|17474.7|17460.7|0
1630883100000|2021-09-05 23:05:00|17475.2|17461.2|17476.2|17462.2|17476.9|17462.9|17475.2|17461.2|0
1630883400000|2021-09-05 23:10:00|17475.9|17461.9|17475.5|17461.5|17475.9|17461.9|17474.9|17460.9|0
1630883700000|2021-09-05 23:15:00|17474.9|17460.9|17475.5|17461.5|17476.2|17462.2|17474.9|17460.9|0
1630884000000|2021-09-05 23:20:00|17475.8|17461.8|17474.8|17460.8|17476.2|17462.2|17474.8|17460.8|0
1630884300000|2021-09-05 23:25:00|17475.5|17461.5|17474.2|17460.2|17476.2|17462.2|17474.2|17460.2|0
1630884600000|2021-09-05 23:30:00|17474.8|17460.8|17463.5|17449.5|17474.8|17460.8|17462.1|17448.1|0
1630884900000|2021-09-05 23:35:00|17463.8|17449.8|17462.8|17448.8|17464.5|17450.5|17462.1|17448.1|0
1630885200000|2021-09-05 23:40:00|17463.1|17449.1|17466.2|17452.2|17466.9|17452.9|17462.8|17448.8|0
1630885500000|2021-09-05 23:45:00|17466.5|17452.5|17462.1|17448.1|17469.6|17455.6|17462.1|17448.1|0
1630885800000|2021-09-05 23:50:00|17462.5|17448.5|17469.2|17455.2|17469.8|17455.8|17460.8|17446.8|0
1630886100000|2021-09-05 23:55:00|17469.5|17455.5|17467.8|17453.8|17470.5|17456.5|17467.1|17453.1|0
1630886400000|2021-09-06 00:00:00|17467.1|17453.1|17463.8|17449.8|17468.5|17454.5|17462.4|17448.4|0
1630886700000|2021-09-06 00:05:00|17463.4|17449.4|17462.5|17448.5|17464.5|17450.5|17460.4|17446.4|0
1630887000000|2021-09-06 00:10:00|17462.8|17448.8|17461.6|17447.6|17464.5|17450.5|17460.2|17446.2|0
1630887300000|2021-09-06 00:15:00|17462.2|17448.2|17463.8|17449.8|17466.1|17452.1|17457.8|17443.8|0
1630887600000|2021-09-06 00:20:00|17464.9|17450.9|17463.5|17449.5|17467.9|17453.9|17462.4|17448.4|0
1630887900000|2021-09-06 00:25:00|17462.4|17448.4|17463.4|17449.4|17467.4|17453.4|17461.2|17447.2|0
1630888200000|2021-09-06 00:30:00|17464|17450|17464.8|17450.8|17465.9|17451.9|17456.9|17442.9|0
1630888500000|2021-09-06 00:35:00|17465.3|17451.3|17466.5|17452.5|17469.8|17455.8|17464.5|17450.5|0
1630888800000|2021-09-06 00:40:00|17467|17453|17455.8|17441.8|17467|17453|17451.4|17437.4|0
1630889100000|2021-09-06 00:45:00|17464.1|17460.1|17499.1|17495.1|17503.1|17499.1|17453.6|17449.6|4375
1630889400000|2021-09-06 00:50:00|17498.6|17494.6|17512.6|17508.6|17513.1|17509.1|17496.1|17492.1|1190
1630889700000|2021-09-06 00:55:00|17513.1|17509.1|17515.6|17511.6|17521.6|17517.6|17503.6|17499.6|1281
1630890000000|2021-09-06 01:00:00|17514.1|17510.1|17516.1|17512.1|17537.6|17533.6|17509.1|17505.1|3630
1630890300000|2021-09-06 01:05:00|17516.6|17512.6|17473.6|17469.6|17527.1|17523.1|17472.1|17468.1|3166
1630890600000|2021-09-06 01:10:00|17473.1|17469.1|17494.1|17490.1|17505.6|17501.6|17468.1|17464.1|3225
1630890900000|2021-09-06 01:15:00|17493.6|17489.6|17462.6|17458.6|17495.1|17491.1|17446.1|17442.1|4206
1630891200000|2021-09-06 01:20:00|17463.6|17459.6|17495.1|17491.1|17496.6|17492.6|17462.1|17458.1|1949
1630891500000|2021-09-06 01:25:00|17494.6|17490.6|17517.1|17513.1|17518.6|17514.6|17485.1|17481.1|2310
1630891800000|2021-09-06 01:30:00|17516.1|17512.1|17522.1|17518.1|17534.6|17530.6|17511.1|17507.1|2969
1630892100000|2021-09-06 01:35:00|17522.6|17518.6|17527.1|17523.1|17532.6|17528.6|17513.1|17509.1|1883
1630892400000|2021-09-06 01:40:00|17527.6|17523.6|17564.1|17560.1|17565.1|17561.1|17527.6|17523.6|4491
1630892700000|2021-09-06 01:45:00|17563.1|17559.1|17564.6|17560.6|17569.6|17565.6|17545.6|17541.6|3014
1630893000000|2021-09-06 01:50:00|17563.6|17559.6|17557.6|17553.6|17566.6|17562.6|17552.6|17548.6|1659
1630893300000|2021-09-06 01:55:00|17557.1|17553.1|17547.6|17543.6|17559.1|17555.1|17531.6|17527.6|1989
1630893600000|2021-09-06 02:00:00|17549.1|17545.1|17555.6|17551.6|17562.1|17558.1|17544.1|17540.1|1404
1630893900000|2021-09-06 02:05:00|17557.6|17553.6|17569.6|17565.6|17578.1|17574.1|17546.6|17542.6|2840
1630894200000|2021-09-06 02:10:00|17569.1|17565.1|17581.6|17577.6|17584.6|17580.6|17566.6|17562.6|1510
1630894500000|2021-09-06 02:15:00|17582.1|17578.1|17577.9|17573.9|17589.6|17585.6|17572.4|17568.4|2026
1630894800000|2021-09-06 02:20:00|17576.9|17572.9|17583.9|17579.9|17584.9|17580.9|17564.4|17560.4|1479
1630895100000|2021-09-06 02:25:00|17584.9|17580.9|17599.4|17595.4|17602.9|17598.9|17583.9|17579.9|1926
1630895400000|2021-09-06 02:30:00|17599.9|17595.9|17579.9|17575.9|17602.4|17598.4|17573.9|17569.9|1542
1630895700000|2021-09-06 02:35:00|17580.9|17576.9|17562.9|17558.9|17583.9|17579.9|17560.4|17556.4|1510
1630896000000|2021-09-06 02:40:00|17561.9|17557.9|17531.9|17527.9|17564.4|17560.4|17525.9|17521.9|3734
1630896300000|2021-09-06 02:45:00|17529.9|17525.9|17533.4|17529.4|17540.9|17536.9|17510.4|17506.4|3647
1630896600000|2021-09-06 02:50:00|17533.9|17529.9|17533.9|17529.9|17540.9|17536.9|17523.9|17519.9|1306
1630896900000|2021-09-06 02:55:00|17534.4|17530.4|17537.4|17533.4|17544.9|17540.9|17532.9|17528.9|989
1630897200000|2021-09-06 03:00:00|17538.4|17534.4|17549.9|17545.9|17550.9|17546.9|17530.9|17526.9|1122
1630897500000|2021-09-06 03:05:00|17550.4|17546.4|17541.9|17537.9|17558.9|17554.9|17537.4|17533.4|1429
1630897800000|2021-09-06 03:10:00|17543.9|17539.9|17557.9|17553.9|17560.4|17556.4|17543.9|17539.9|1120
1630898100000|2021-09-06 03:15:00|17556.9|17552.9|17557.9|17553.9|17563.9|17559.9|17552.9|17548.9|856
1630898400000|2021-09-06 03:20:00|17558.9|17554.9|17547.4|17543.4|17559.9|17555.9|17541.4|17537.4|751
1630898700000|2021-09-06 03:25:00|17548.9|17544.9|17537.4|17533.4|17552.9|17548.9|17534.4|17530.4|1096
1630899000000|2021-09-06 03:30:00|17538.4|17534.4|17553.9|17549.9|17553.9|17549.9|17533.9|17529.9|643
1630899300000|2021-09-06 03:35:00|17555.9|17551.9|17553.9|17549.9|17558.4|17554.4|17544.9|17540.9|513
1630899600000|2021-09-06 03:40:00|17553.4|17549.4|17549.9|17545.9|17555.4|17551.4|17543.9|17539.9|501
1630899900000|2021-09-06 03:45:00|17550.9|17546.9|17583.9|17579.9|17588.9|17584.9|17550.9|17546.9|2512
1630900200000|2021-09-06 03:50:00|17584.9|17580.9|17595.4|17591.4|17598.9|17594.9|17580.9|17576.9|1810
1630900500000|2021-09-06 03:55:00|17595.9|17591.9|17587.9|17583.9|17606.4|17602.4|17583.9|17579.9|2237
1630900800000|2021-09-06 04:00:00|17587.4|17583.4|17590.9|17586.9|17594.9|17590.9|17581.9|17577.9|779
1630901100000|2021-09-06 04:05:00|17589.9|17585.9|17595.4|17591.4|17598.9|17594.9|17589.9|17585.9|839
1630901400000|2021-09-06 04:10:00|17591.4|17587.4|17612.4|17608.4|17614.4|17610.4|17591.4|17587.4|2284
1630901700000|2021-09-06 04:15:00|17613.9|17609.9|17591.4|17587.4|17613.9|17609.9|17586.9|17582.9|1730
1630902000000|2021-09-06 04:20:00|17590.9|17586.9|17578.4|17574.4|17591.9|17587.9|17574.9|17570.9|1476
1630902300000|2021-09-06 04:25:00|17578.9|17574.9|17575.4|17571.4|17585.9|17581.9|17573.4|17569.4|1157
1630902600000|2021-09-06 04:30:00|17574.9|17570.9|17579.9|17575.9|17581.4|17577.4|17565.4|17561.4|1676
1630902900000|2021-09-06 04:35:00|17580.4|17576.4|17577.9|17573.9|17580.9|17576.9|17568.4|17564.4|612
1630903200000|2021-09-06 04:40:00|17577.4|17573.4|17552.4|17548.4|17578.4|17574.4|17550.9|17546.9|1439
1630903500000|2021-09-06 04:45:00|17553.9|17549.9|17540.9|17536.9|17563.9|17559.9|17537.4|17533.4|1453
1630903800000|2021-09-06 04:50:00|17538.9|17534.9|17491.9|17487.9|17540.9|17536.9|17483.9|17479.9|4842
1630904100000|2021-09-06 04:55:00|17489.9|17485.9|17486.9|17482.9|17505.4|17501.4|17456.9|17452.9|5171
1630904400000|2021-09-06 05:00:00|17486.4|17482.4|17477.9|17473.9|17503.9|17499.9|17475.4|17471.4|1763
1630904700000|2021-09-06 05:05:00|17476.9|17472.9|17474.9|17470.9|17493.9|17489.9|17473.9|17469.9|1345
1630905000000|2021-09-06 05:10:00|17474.4|17470.4|17475.9|17471.9|17487.9|17483.9|17454.9|17450.9|2468
1630905300000|2021-09-06 05:15:00|17475.4|17471.4|17481.9|17477.9|17482.9|17478.9|17465.4|17461.4|1224
1630905600000|2021-09-06 05:20:00|17479.9|17475.9|17483.4|17479.4|17495.9|17491.9|17476.9|17472.9|1413
1630905900000|2021-09-06 05:25:00|17483.9|17479.9|17493.9|17489.9|17494.9|17490.9|17471.9|17467.9|2280
1630906200000|2021-09-06 05:30:00|17487.5|17483.5|17490.5|17486.5|17501.5|17497.5|17483|17479|1810
1630906500000|2021-09-06 05:35:00|17491|17487|17500.5|17496.5|17502.5|17498.5|17486.5|17482.5|1161
1630906800000|2021-09-06 05:40:00|17501|17497|17507.5|17503.5|17508.5|17504.5|17500.5|17496.5|2113
1630907100000|2021-09-06 05:45:00|17511|17497|17511.4|17497.4|17512.6|17498.6|17511|17497|0
1630907400000|2021-09-06 05:50:00|17512.4|17498.4|17513.1|17499.1|17513.6|17499.6|17507.7|17493.7|0
1630907700000|2021-09-06 05:55:00|17512.5|17498.5|17516.1|17502.1|17516.1|17502.1|17509.4|17495.4|0
1630908000000|2021-09-06 06:00:00|17515.1|17501.1|17530.4|17516.4|17533.5|17519.5|17515.1|17501.1|0
1630908300000|2021-09-06 06:05:00|17530.2|17516.2|17547.7|17533.7|17547.7|17533.7|17529|17515|0
1630908600000|2021-09-06 06:10:00|17547.2|17533.2|17546.3|17532.3|17548.2|17534.2|17541.8|17527.8|0
1630908900000|2021-09-06 06:15:00|17533.3|17519.3|17546.2|17532.2|17546.8|17532.8|17533.3|17519.3|0
1630909200000|2021-09-06 06:20:00|17546.5|17532.5|17554.4|17540.4|17554.4|17540.4|17546.4|17532.4|0
1630909500000|2021-09-06 06:25:00|17552.4|17538.4|17554.5|17540.5|17554.8|17540.8|17548.9|17534.9|0
1630909800000|2021-09-06 06:30:00|17554.4|17540.4|17552.3|17538.3|17554.8|17540.8|17552.3|17538.3|0
1630910100000|2021-09-06 06:35:00|17552.6|17538.6|17555.4|17541.4|17556.3|17542.3|17551.3|17537.3|0
1630910400000|2021-09-06 06:40:00|17555.5|17541.5|17554.1|17540.1|17557.2|17543.2|17552.8|17538.8|0
1630910700000|2021-09-06 06:45:00|17554.3|17540.3|17550.8|17536.8|17554.3|17540.3|17548.6|17534.6|0
1630911000000|2021-09-06 06:50:00|17551.1|17537.1|17550.6|17536.6|17551.5|17537.5|17550.6|17536.6|0
1630911300000|2021-09-06 06:55:00|17550.5|17536.5|17545.1|17531.1|17550.5|17536.5|17545.1|17531.1|0
1630911600000|2021-09-06 07:00:00|17529.5|17523.5|17528.5|17522.5|17531.5|17525.5|17517.5|17511.5|1185
1630911900000|2021-09-06 07:05:00|17528|17522|17531.5|17525.5|17537.5|17531.5|17527.5|17521.5|589
1630912200000|2021-09-06 07:10:00|17531|17525|17531.5|17525.5|17534.5|17528.5|17531|17525|200
1630912500000|2021-09-06 07:15:00|17532.5|17526.5|17541|17535|17542|17536|17532.5|17526.5|428
1630912800000|2021-09-06 07:20:00|17542|17536|17544|17538|17547.5|17541.5|17542|17536|625
1630913100000|2021-09-06 07:25:00|17543.5|17537.5|17544.5|17538.5|17544.5|17538.5|17539.5|17533.5|146
1630913400000|2021-09-06 07:30:00|17545|17539|17541.5|17535.5|17546.5|17540.5|17541.5|17535.5|115
1630913700000|2021-09-06 07:35:00|17542|17536|17543.5|17537.5|17545|17539|17540.5|17534.5|147
1630914000000|2021-09-06 07:40:00|17542.5|17536.5|17541|17535|17545|17539|17541|17535|123
1630914300000|2021-09-06 07:45:00|17541.5|17535.5|17540.5|17534.5|17542.5|17536.5|17538.5|17532.5|99
1630914600000|2021-09-06 07:50:00|17540|17534|17541.5|17535.5|17543.5|17537.5|17539.5|17533.5|65
1630914900000|2021-09-06 07:55:00|17541|17535|17540.5|17534.5|17541.5|17535.5|17538.5|17532.5|72
1630915200000|2021-09-06 08:00:00|17541.5|17535.5|17546.5|17540.5|17550.5|17544.5|17540.5|17534.5|277
1630915500000|2021-09-06 08:05:00|17547|17541|17546|17540|17547.5|17541.5|17544.5|17538.5|118
1630915800000|2021-09-06 08:10:00|17546.5|17540.5|17545|17539|17547.5|17541.5|17544|17538|40
1630916100000|2021-09-06 08:15:00|17546.5|17540.5|17548.5|17542.5|17549.5|17543.5|17546.5|17540.5|75
1630916400000|2021-09-06 08:20:00|17549.5|17543.5|17548.5|17542.5|17551|17545|17548.5|17542.5|93
1630916700000|2021-09-06 08:25:00|17547.5|17541.5|17547.5|17541.5|17548.5|17542.5|17546.5|17540.5|56
1630917000000|2021-09-06 08:30:00|17548.5|17542.5|17551.5|17545.5|17551.5|17545.5|17548.5|17542.5|68
1630917300000|2021-09-06 08:35:00|17551|17545|17553.5|17547.5|17554.5|17548.5|17551|17545|215
1630917600000|2021-09-06 08:40:00|17553|17547|17552|17546|17553|17547|17550.5|17544.5|111
1630917900000|2021-09-06 08:45:00|17552.5|17546.5|17556.5|17550.5|17556.5|17550.5|17552|17546|117
1630918200000|2021-09-06 08:50:00|17557.5|17551.5|17558.5|17552.5|17559.5|17553.5|17555|17549|255
1630918500000|2021-09-06 08:55:00|17558|17552|17561.5|17555.5|17562.5|17556.5|17557.5|17551.5|160
1630918800000|2021-09-06 09:00:00|17562|17556|17557.5|17551.5|17562.5|17556.5|17557|17551|210
1630919100000|2021-09-06 09:05:00|17557|17551|17555.5|17549.5|17557|17551|17554.5|17548.5|61
1630919400000|2021-09-06 09:10:00|17556.5|17550.5|17557.5|17551.5|17558.5|17552.5|17555.5|17549.5|51
1630919700000|2021-09-06 09:15:00|17558|17552|17555.5|17549.5|17558.5|17552.5|17555.5|17549.5|41
1630920000000|2021-09-06 09:20:00|17556|17550|17558.5|17552.5|17559.5|17553.5|17554.5|17548.5|76
1630920300000|2021-09-06 09:25:00|17557.5|17551.5|17552.5|17546.5|17558|17552|17552.5|17546.5|120
1630920600000|2021-09-06 09:30:00|17553|17547|17553|17547|17558.5|17552.5|17552.5|17546.5|80
1630920900000|2021-09-06 09:35:00|17552.5|17546.5|17553.5|17547.5|17554.5|17548.5|17551.5|17545.5|37
1630921200000|2021-09-06 09:40:00|17554|17548|17555|17549|17556.5|17550.5|17553|17547|54
1630921500000|2021-09-06 09:45:00|17554.5|17548.5|17552.5|17546.5|17556|17550|17552.5|17546.5|51
1630921800000|2021-09-06 09:50:00|17553|17547|17555|17549|17555.5|17549.5|17553|17547|22
1630922100000|2021-09-06 09:55:00|17555.5|17549.5|17559|17553|17559.5|17553.5|17555|17549|116
1630922400000|2021-09-06 10:00:00|17558.5|17552.5|17560.5|17554.5|17561.5|17555.5|17558|17552|105
1630922700000|2021-09-06 10:05:00|17561|17555|17557.5|17551.5|17562.5|17556.5|17557.5|17551.5|111
1630923000000|2021-09-06 10:10:00|17558.5|17552.5|17559|17553|17560.5|17554.5|17558.5|17552.5|26
1630923300000|2021-09-06 10:15:00|17559.5|17553.5|17559|17553|17562.5|17556.5|17559|17553|99
1630923600000|2021-09-06 10:20:00|17559.5|17553.5|17561.5|17555.5|17564.5|17558.5|17559|17553|119
1630923900000|2021-09-06 10:25:00|17562|17556|17560|17554|17562.5|17556.5|17560|17554|30
1630924200000|2021-09-06 10:30:00|17560.5|17554.5|17558.5|17552.5|17561.5|17555.5|17557.5|17551.5|64
1630924500000|2021-09-06 10:35:00|17558|17552|17557.5|17551.5|17558.5|17552.5|17556.5|17550.5|40
1630924800000|2021-09-06 10:40:00|17557|17551|17555|17549|17557.5|17551.5|17555|17549|55
1630925100000|2021-09-06 10:45:00|17554.5|17548.5|17556.5|17550.5|17557|17551|17553.5|17547.5|71
1630925400000|2021-09-06 10:50:00|17556|17550|17556|17550|17557|17551|17555.5|17549.5|42
1630925700000|2021-09-06 10:55:00|17555.5|17549.5|17553.5|17547.5|17555.5|17549.5|17553|17547|31
1630926000000|2021-09-06 11:00:00|17554.5|17548.5|17555.5|17549.5|17557.5|17551.5|17554.5|17548.5|69
1630926300000|2021-09-06 11:05:00|17556|17550|17555.5|17549.5|17556.5|17550.5|17553.5|17547.5|37
1630926600000|2021-09-06 11:10:00|17556|17550|17557|17551|17557.5|17551.5|17555.5|17549.5|22
1630926900000|2021-09-06 11:15:00|17556.5|17550.5|17555.5|17549.5|17556.5|17550.5|17555.5|17549.5|9
1630927200000|2021-09-06 11:20:00|17556.5|17550.5|17554.5|17548.5|17556.5|17550.5|17554.5|17548.5|23
1630927500000|2021-09-06 11:25:00|17552.5|17546.5|17554.5|17548.5|17554.5|17548.5|17552.5|17546.5|70
1630927800000|2021-09-06 11:30:00|17555|17549|17557.5|17551.5|17557.5|17551.5|17554.5|17548.5|43
1630928100000|2021-09-06 11:35:00|17558|17552|17560.5|17554.5|17560.5|17554.5|17556|17550|42
1630928400000|2021-09-06 11:40:00|17560|17554|17559.5|17553.5|17561.5|17555.5|17559.5|17553.5|59
1630928700000|2021-09-06 11:45:00|17559|17553|17560.5|17554.5|17561|17555|17557.5|17551.5|56
1630929000000|2021-09-06 11:50:00|17559|17553|17558.5|17552.5|17559.5|17553.5|17558|17552|28
1630929300000|2021-09-06 11:55:00|17558|17552|17557.5|17551.5|17558.5|17552.5|17557|17551|15
1630929600000|2021-09-06 12:00:00|17558.5|17552.5|17558|17552|17559|17553|17557.5|17551.5|34
1630929900000|2021-09-06 12:05:00|17557.5|17551.5|17558|17552|17558|17552|17556.5|17550.5|26
1630930200000|2021-09-06 12:10:00|17557.5|17551.5|17557.5|17551.5|17558.5|17552.5|17557.5|17551.5|15
1630930500000|2021-09-06 12:15:00|17557|17551|17557.5|17551.5|17558.5|17552.5|17556.5|17550.5|30
1630930800000|2021-09-06 12:20:00|17558|17552|17557.5|17551.5|17558.5|17552.5|17557.5|17551.5|13
1630931100000|2021-09-06 12:25:00|17556.5|17550.5|17555.5|17549.5|17556.5|17550.5|17554.5|17548.5|48
1630931400000|2021-09-06 12:30:00|17556|17550|17553.5|17547.5|17556.5|17550.5|17553.5|17547.5|39
1630931700000|2021-09-06 12:35:00|17554|17548|17547|17541|17554.5|17548.5|17546.5|17540.5|207
1630932000000|2021-09-06 12:40:00|17546.5|17540.5|17547|17541|17549|17543|17545.5|17539.5|131
1630932300000|2021-09-06 12:45:00|17547.5|17541.5|17543.5|17537.5|17547.5|17541.5|17542.5|17536.5|156
1630932600000|2021-09-06 12:50:00|17543|17537|17547|17541|17548.5|17542.5|17543|17537|118
1630932900000|2021-09-06 12:55:00|17546.5|17540.5|17547.5|17541.5|17548|17542|17545.5|17539.5|26
1630933200000|2021-09-06 13:00:00|17548|17542|17550.5|17544.5|17550.5|17544.5|17547.5|17541.5|63
1630933500000|2021-09-06 13:05:00|17549.5|17543.5|17548|17542|17550.5|17544.5|17547.5|17541.5|68
1630933800000|2021-09-06 13:10:00|17547|17541|17547|17541|17548.5|17542.5|17547|17541|34
1630934100000|2021-09-06 13:15:00|17546.5|17540.5|17543.5|17537.5|17546.5|17540.5|17540|17534|214
1630934400000|2021-09-06 13:20:00|17543|17537|17545.5|17539.5|17546|17540|17543|17537|34
1630934700000|2021-09-06 13:25:00|17546.5|17540.5|17548.5|17542.5|17548.5|17542.5|17546.5|17540.5|35
1630935000000|2021-09-06 13:30:00|17549.5|17543.5|17550.5|17544.5|17552.5|17546.5|17547.5|17541.5|98
1630935300000|2021-09-06 13:35:00|17551|17545|17547.5|17541.5|17551|17545|17546|17540|44
1630935600000|2021-09-06 13:40:00|17548.5|17542.5|17551.5|17545.5|17551.5|17545.5|17548.5|17542.5|31
1630935900000|2021-09-06 13:45:00|17551|17545|17552.5|17546.5|17552.5|17546.5|17547.5|17541.5|76
1630936200000|2021-09-06 13:50:00|17553.5|17547.5|17566.5|17560.5|17566.5|17560.5|17553|17547|643
1630936500000|2021-09-06 13:55:00|17567.5|17561.5|17566.5|17560.5|17571.5|17565.5|17564|17558|365
1630936800000|2021-09-06 14:00:00|17567.5|17561.5|17574|17568|17577.5|17571.5|17567.5|17561.5|563
1630937100000|2021-09-06 14:05:00|17574.5|17568.5|17575.5|17569.5|17576.5|17570.5|17573.5|17567.5|180
1630937400000|2021-09-06 14:10:00|17576.5|17570.5|17572.5|17566.5|17577.5|17571.5|17571.5|17565.5|216
1630937700000|2021-09-06 14:15:00|17573.5|17567.5|17573.5|17567.5|17575.5|17569.5|17572.5|17566.5|116
1630938000000|2021-09-06 14:20:00|17574.5|17568.5|17580.5|17574.5|17581|17575|17573.5|17567.5|363
1630938300000|2021-09-06 14:25:00|17580|17574|17576.5|17570.5|17580.5|17574.5|17575.5|17569.5|190
1630938600000|2021-09-06 14:30:00|17577.5|17571.5|17573|17567|17579|17573|17572.5|17566.5|125
1630938900000|2021-09-06 14:35:00|17573.5|17567.5|17570.5|17564.5|17573.5|17567.5|17568.5|17562.5|181
1630939200000|2021-09-06 14:40:00|17571.5|17565.5|17570.5|17564.5|17572.5|17566.5|17570.5|17564.5|42
1630939500000|2021-09-06 14:45:00|17570|17564|17572.5|17566.5|17572.5|17566.5|17568.5|17562.5|105
1630939800000|2021-09-06 14:50:00|17573|17567|17570.5|17564.5|17574.5|17568.5|17570.5|17564.5|58
1630940100000|2021-09-06 14:55:00|17571.5|17565.5|17571.5|17565.5|17572|17566|17571|17565|19
1630940400000|2021-09-06 15:00:00|17572|17566|17568.5|17562.5|17574.5|17568.5|17568.5|17562.5|82
1630940700000|2021-09-06 15:05:00|17568|17562|17572.5|17566.5|17572.5|17566.5|17567.5|17561.5|49
1630941000000|2021-09-06 15:10:00|17572|17566|17569.5|17563.5|17572|17566|17567.5|17561.5|42
1630941300000|2021-09-06 15:15:00|17568.5|17562.5|17569|17563|17569.5|17563.5|17568|17562|37
1630941600000|2021-09-06 15:20:00|17569.5|17563.5|17568.5|17562.5|17569.5|17563.5|17567.5|17561.5|38
1630941900000|2021-09-06 15:25:00|17567.5|17561.5|17569.5|17563.5|17569.5|17563.5|17565.5|17559.5|51
1630942200000|2021-09-06 15:30:00|17568.5|17562.5|17566|17560|17568.5|17562.5|17563|17557|288
1630942500000|2021-09-06 15:35:00|17566.5|17560.5|17563|17557|17567|17561|17562.5|17556.5|65
1630942800000|2021-09-06 15:40:00|17564|17558|17562.5|17556.5|17564.5|17558.5|17562.5|17556.5|40
1630943100000|2021-09-06 15:45:00|17562|17556|17558.5|17552.5|17562.5|17556.5|17555.5|17549.5|273
1630943400000|2021-09-06 15:50:00|17557.5|17551.5|17560.5|17554.5|17560.5|17554.5|17556.5|17550.5|38
1630943700000|2021-09-06 15:55:00|17559.5|17553.5|17554|17548|17561.5|17555.5|17553.5|17547.5|194
1630944000000|2021-09-06 16:00:00|17553.5|17547.5|17555.5|17549.5|17555.5|17549.5|17552.5|17546.5|136
1630944300000|2021-09-06 16:05:00|17554.5|17548.5|17556|17550|17556.5|17550.5|17554.5|17548.5|18
1630944600000|2021-09-06 16:10:00|17556.5|17550.5|17557.5|17551.5|17557.5|17551.5|17555.5|17549.5|18
1630944900000|2021-09-06 16:15:00|17556.5|17550.5|17556.5|17550.5|17557.5|17551.5|17556|17550|39
1630945200000|2021-09-06 16:20:00|17557|17551|17556|17550|17557|17551|17555.5|17549.5|18
1630945500000|2021-09-06 16:25:00|17557|17551|17551.5|17545.5|17557.5|17551.5|17551.5|17545.5|110
1630945800000|2021-09-06 16:30:00|17550.5|17544.5|17549.5|17543.5|17551.5|17545.5|17549|17543|194
1630946100000|2021-09-06 16:35:00|17549|17543|17552.5|17546.5|17552.5|17546.5|17548.5|17542.5|59
1630946400000|2021-09-06 16:40:00|17551.5|17545.5|17553|17547|17553|17547|17548.5|17542.5|42
1630946700000|2021-09-06 16:45:00|17554|17548|17555.5|17549.5|17556|17550|17552.5|17546.5|52
1630947000000|2021-09-06 16:50:00|17554.5|17548.5|17556.5|17550.5|17558.5|17552.5|17554.5|17548.5|67
1630947300000|2021-09-06 16:55:00|17557|17551|17557.5|17551.5|17558.5|17552.5|17556|17550|31
1630947600000|2021-09-06 17:00:00|17557|17551|17557.5|17551.5|17558.5|17552.5|17557|17551|22
1630947900000|2021-09-06 17:05:00|17558|17552|17558|17552|17560.5|17554.5|17557.5|17551.5|38
1630948200000|2021-09-06 17:10:00|17557.5|17551.5|17560|17554|17560.5|17554.5|17557.5|17551.5|33
1630948500000|2021-09-06 17:15:00|17560.5|17554.5|17561.5|17555.5|17561.5|17555.5|17560|17554|39
1630948800000|2021-09-06 17:20:00|17561|17555|17563|17557|17563|17557|17560.5|17554.5|39
1630949100000|2021-09-06 17:25:00|17565|17559|17566.5|17560.5|17567.5|17561.5|17565|17559|82
1630949400000|2021-09-06 17:30:00|17567.5|17561.5|17566.5|17560.5|17567.5|17561.5|17565.5|17559.5|66
1630949700000|2021-09-06 17:35:00|17566|17560|17567|17561|17567|17561|17566|17560|32
1630950000000|2021-09-06 17:40:00|17566.5|17560.5|17560|17554|17567|17561|17559|17553|92
1630950300000|2021-09-06 17:45:00|17559.5|17553.5|17562.5|17556.5|17563|17557|17558.5|17552.5|59
1630950600000|2021-09-06 17:50:00|17562|17556|17566|17560|17566|17560|17561.5|17555.5|55
1630950900000|2021-09-06 17:55:00|17565.5|17559.5|17566.5|17560.5|17567|17561|17565.5|17559.5|42
1630951200000|2021-09-06 18:00:00|17566|17560|17565.5|17559.5|17566.5|17560.5|17565.5|17559.5|26
1630951500000|2021-09-06 18:05:00|17566|17560|17561.5|17555.5|17566|17560|17561.5|17555.5|82
1630951800000|2021-09-06 18:10:00|17561|17555|17563.5|17557.5|17564.5|17558.5|17559|17553|70
1630952100000|2021-09-06 18:15:00|17563|17557|17559.5|17553.5|17563|17557|17559.5|17553.5|81
1630952400000|2021-09-06 18:20:00|17560|17554|17559|17553|17561.5|17555.5|17558.5|17552.5|40
1630952700000|2021-09-06 18:25:00|17559.5|17553.5|17561|17555|17561|17555|17558.5|17552.5|18
1630953000000|2021-09-06 18:30:00|17561.5|17555.5|17562.5|17556.5|17562.5|17556.5|17559.5|17553.5|16
1630953300000|2021-09-06 18:35:00|17561.5|17555.5|17564|17558|17564|17558|17561.5|17555.5|23
1630953600000|2021-09-06 18:40:00|17565|17559|17562.5|17556.5|17565|17559|17562|17556|23
1630953900000|2021-09-06 18:45:00|17563|17557|17563|17557|17563.5|17557.5|17563|17557|7
1630954200000|2021-09-06 18:50:00|17563.5|17557.5|17564.5|17558.5|17565.5|17559.5|17563|17557|24
1630954500000|2021-09-06 18:55:00|17563.5|17557.5|17565|17559|17565.5|17559.5|17562.5|17556.5|12
1630954800000|2021-09-06 19:00:00|17564.5|17558.5|17564.5|17558.5|17565.5|17559.5|17564.5|17558.5|15
1630955100000|2021-09-06 19:05:00|17565|17559|17565|17559|17565.5|17559.5|17564.5|17558.5|11
1630955400000|2021-09-06 19:10:00|17564.5|17558.5|17563|17557|17565|17559|17563|17557|13
1630955700000|2021-09-06 19:15:00|17563.5|17557.5|17562.5|17556.5|17564.5|17558.5|17562.5|17556.5|9
1630956000000|2021-09-06 19:20:00|17563|17557|17562.5|17556.5|17563.5|17557.5|17562.5|17556.5|17
1630956300000|2021-09-06 19:25:00|17562|17556|17562.5|17556.5|17562.5|17556.5|17562|17556|12
1630956600000|2021-09-06 19:30:00|17561|17555|17550|17544|17561|17555|17545.5|17539.5|247
1630956900000|2021-09-06 19:35:00|17551|17545|17550|17544|17551|17545|17548.5|17542.5|36
1630957200000|2021-09-06 19:40:00|17550.5|17544.5|17549.5|17543.5|17553|17547|17548.5|17542.5|62
1630957500000|2021-09-06 19:45:00|17550.5|17544.5|17550.5|17544.5|17558|17552|17547.5|17541.5|71
1630957800000|2021-09-06 19:50:00|17551|17545|17559|17553|17561.5|17555.5|17549.5|17543.5|95
1630958100000|2021-09-06 19:55:00|17559.5|17553.5|17555|17549|17561.5|17555.5|17555|17549|33
1630958400000|2021-09-06 20:00:00|17555.5|17549.5|17550.5|17544.5|17555.5|17549.5|17545.5|17539.5|164
1630958700000|2021-09-06 20:05:00|17551|17545|17552|17546|17552.5|17546.5|17550.5|17544.5|9
1630959000000|2021-09-06 20:10:00|17551|17545|17547.5|17541.5|17552|17546|17547.5|17541.5|61
1630959300000|2021-09-06 20:15:00|17546|17540|17547.5|17541.5|17549|17543|17545|17539|48
1630959600000|2021-09-06 20:20:00|17547|17541|17546.5|17540.5|17547.5|17541.5|17545|17539|58
1630959900000|2021-09-06 20:25:00|17547|17541|17547.5|17541.5|17547.5|17541.5|17545|17539|45
1630960200000|2021-09-06 20:30:00|17547|17541|17545.5|17539.5|17547|17541|17543|17537|73
1630960500000|2021-09-06 20:35:00|17545|17539|17547|17541|17547|17541|17544|17538|56
1630960800000|2021-09-06 20:40:00|17546.5|17540.5|17545|17539|17546.5|17540.5|17544|17538|48
1630961100000|2021-09-06 20:45:00|17545.5|17539.5|17532|17526|17545.5|17539.5|17529|17523|346
1630961400000|2021-09-06 20:50:00|17532.5|17526.5|17532.5|17526.5|17535|17529|17529.5|17523.5|136
1630961700000|2021-09-06 20:55:00|17532|17526|17531.5|17525.5|17532.5|17526.5|17527.5|17521.5|227
1630962000000|2021-09-06 21:00:00|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|1
1630965000000|2021-09-06 21:50:00|17536.9|17522.9|17536.9|17522.9|17536.9|17522.9|17536.9|17522.9|0
1630965300000|2021-09-06 21:55:00|17537.5|17523.5|17537.5|17523.5|17537.5|17523.5|17537.5|17523.5|0
1630965600000|2021-09-06 22:00:00|17533.4|17519.4|17528.9|17514.9|17534.1|17520.1|17528.2|17514.2|0
1630965900000|2021-09-06 22:05:00|17528.2|17514.2|17528.9|17514.9|17528.9|17514.9|17527.8|17513.8|0
1630966200000|2021-09-06 22:10:00|17528.2|17514.2|17535.2|17521.2|17535.2|17521.2|17524.5|17510.5|0
1630966500000|2021-09-06 22:15:00|17534.8|17520.8|17534.6|17520.6|17535.8|17521.8|17534.5|17520.5|0
1630966800000|2021-09-06 22:20:00|17533.9|17519.9|17529.1|17515.1|17533.9|17519.9|17529.1|17515.1|0
1630967100000|2021-09-06 22:25:00|17528.7|17514.7|17528.4|17514.4|17529.1|17515.1|17528.4|17514.4|0
1630967400000|2021-09-06 22:30:00|17528.7|17514.7|17529.1|17515.1|17529.1|17515.1|17528.1|17514.1|0
1630967700000|2021-09-06 22:35:00|17528.4|17514.4|17527.7|17513.7|17529.1|17515.1|17527.7|17513.7|0
1630968000000|2021-09-06 22:40:00|17527.4|17513.4|17526.4|17512.4|17529.1|17515.1|17526.4|17512.4|0
1630968300000|2021-09-06 22:45:00|17526.7|17512.7|17533.1|17519.1|17533.1|17519.1|17526.4|17512.4|0
1630968600000|2021-09-06 22:50:00|17533.4|17519.4|17533.7|17519.7|17533.7|17519.7|17533.1|17519.1|0
1630968900000|2021-09-06 22:55:00|17532|17518|17531.4|17517.4|17532.1|17518.1|17526.1|17512.1|0
1630969200000|2021-09-06 23:00:00|17532.1|17518.1|17527.6|17513.6|17532.1|17518.1|17526.2|17512.2|0
1630969500000|2021-09-06 23:05:00|17528.3|17514.3|17528.3|17514.3|17528.9|17514.9|17527.6|17513.6|0
1630969800000|2021-09-06 23:10:00|17527.6|17513.6|17527.6|17513.6|17527.6|17513.6|17527.2|17513.2|0
1630970100000|2021-09-06 23:15:00|17528.3|17514.3|17535.6|17521.6|17535.6|17521.6|17526.9|17512.9|0
1630970400000|2021-09-06 23:20:00|17534.9|17520.9|17534.9|17520.9|17534.9|17520.9|17534.2|17520.2|0
1630970700000|2021-09-06 23:25:00|17535.6|17521.6|17536.2|17522.2|17536.2|17522.2|17534.9|17520.9|0
1630971000000|2021-09-06 23:30:00|17535.6|17521.6|17538.8|17524.8|17538.8|17524.8|17535.6|17521.6|0
1630971300000|2021-09-06 23:35:00|17538.5|17524.5|17538.8|17524.8|17539.5|17525.5|17538.2|17524.2|0
1630971600000|2021-09-06 23:40:00|17538.2|17524.2|17535.5|17521.5|17538.8|17524.8|17535.5|17521.5|0
1630971900000|2021-09-06 23:45:00|17535.8|17521.8|17532.1|17518.1|17535.8|17521.8|17532.1|17518.1|0
1630972200000|2021-09-06 23:50:00|17531.7|17517.7|17531.4|17517.4|17532.8|17518.8|17531.4|17517.4|0
1630972500000|2021-09-06 23:55:00|17531.7|17517.7|17530.7|17516.7|17532.1|17518.1|17530|17516|0
1630972800000|2021-09-07 00:00:00|17530|17516|17531.4|17517.4|17531.4|17517.4|17526.6|17512.6|0
1630973100000|2021-09-07 00:05:00|17530.7|17516.7|17531.4|17517.4|17531.4|17517.4|17528.7|17514.7|0
1630973400000|2021-09-07 00:10:00|17532|17518|17534.1|17520.1|17534.1|17520.1|17531.4|17517.4|0
1630973700000|2021-09-07 00:15:00|17533.7|17519.7|17535.8|17521.8|17536.1|17522.1|17531.7|17517.7|0
1630974000000|2021-09-07 00:20:00|17534.8|17520.8|17540.5|17526.5|17540.5|17526.5|17531.3|17517.3|0
1630974300000|2021-09-07 00:25:00|17539.9|17525.9|17539.1|17525.1|17540.5|17526.5|17537.4|17523.4|0
1630974600000|2021-09-07 00:30:00|17538.6|17524.6|17541.1|17527.1|17542.5|17528.5|17538.1|17524.1|0
1630974900000|2021-09-07 00:35:00|17541|17527|17540.6|17526.6|17542.2|17528.2|17540.5|17526.5|0
1630975200000|2021-09-07 00:40:00|17540.5|17526.5|17540.1|17526.1|17541.2|17527.2|17538.8|17524.8|0
1630975500000|2021-09-07 00:45:00|17537|17533|17523|17519|17540.5|17536.5|17517.5|17513.5|3249
1630975800000|2021-09-07 00:50:00|17522.5|17518.5|17500.5|17496.5|17526.5|17522.5|17499.5|17495.5|2203
1630976100000|2021-09-07 00:55:00|17500|17496|17515|17511|17517|17513|17495|17491|1767
1630976400000|2021-09-07 01:00:00|17514|17510|17501|17497|17522.5|17518.5|17496|17492|3742
1630976700000|2021-09-07 01:05:00|17501.5|17497.5|17498|17494|17514.5|17510.5|17492|17488|2411
1630977000000|2021-09-07 01:10:00|17498.5|17494.5|17498.5|17494.5|17502|17498|17475.5|17471.5|3603
1630977300000|2021-09-07 01:15:00|17498|17494|17471|17467|17505|17501|17468.5|17464.5|2811
1630977600000|2021-09-07 01:20:00|17469.5|17465.5|17484|17480|17496.5|17492.5|17468|17464|2322
1630977900000|2021-09-07 01:25:00|17485|17481|17423.5|17419.5|17489|17485|17418.5|17414.5|6181
1630978200000|2021-09-07 01:30:00|17423|17419|17440.5|17436.5|17446.5|17442.5|17404|17400|6508
1630978500000|2021-09-07 01:35:00|17441|17437|17431|17427|17441|17437|17417.5|17413.5|2384
1630978800000|2021-09-07 01:40:00|17430.5|17426.5|17390.5|17386.5|17444.5|17440.5|17387|17383|5394
1630979100000|2021-09-07 01:45:00|17390|17386|17377|17373|17404|17400|17374.5|17370.5|4740
1630979400000|2021-09-07 01:50:00|17376.5|17372.5|17377|17373|17403.5|17399.5|17369.5|17365.5|3241
1630979700000|2021-09-07 01:55:00|17376|17372|17356.5|17352.5|17377.5|17373.5|17354|17350|3739
1630980000000|2021-09-07 02:00:00|17356|17352|17405|17401|17408|17404|17350.5|17346.5|4045
1630980300000|2021-09-07 02:05:00|17404|17400|17424|17420|17426|17422|17404|17400|3350
1630980600000|2021-09-07 02:10:00|17424.5|17420.5|17427.5|17423.5|17430.5|17426.5|17402|17398|2672
1630980900000|2021-09-07 02:15:00|17428|17424|17429.5|17425.5|17442.5|17438.5|17426.5|17422.5|2519
1630981200000|2021-09-07 02:20:00|17430|17426|17442|17438|17447.5|17443.5|17419|17415|2129
1630981500000|2021-09-07 02:25:00|17442.5|17438.5|17431.5|17427.5|17443|17439|17425|17421|2154
1630981800000|2021-09-07 02:30:00|17432|17428|17406.5|17402.5|17438.5|17434.5|17405.5|17401.5|2410
1630982100000|2021-09-07 02:35:00|17407|17403|17429|17425|17434.5|17430.5|17404.5|17400.5|1710
1630982400000|2021-09-07 02:40:00|17428.5|17424.5|17461.5|17457.5|17465.5|17461.5|17418.5|17414.5|3416
1630982700000|2021-09-07 02:45:00|17460|17456|17462|17458|17463.5|17459.5|17448.5|17444.5|1947
1630983000000|2021-09-07 02:50:00|17462.5|17458.5|17454.5|17450.5|17477.5|17473.5|17452.5|17448.5|2258
1630983300000|2021-09-07 02:55:00|17456|17452|17456.5|17452.5|17461.5|17457.5|17450|17446|704
1630983600000|2021-09-07 03:00:00|17457|17453|17444.5|17440.5|17461|17457|17440|17436|1478
1630983900000|2021-09-07 03:05:00|17445|17441|17455.1|17451.1|17457.1|17453.1|17438.6|17434.6|1013
1630984200000|2021-09-07 03:10:00|17454.6|17450.6|17433.6|17429.6|17468.6|17464.6|17432.1|17428.1|1561
1630984500000|2021-09-07 03:15:00|17432.6|17428.6|17433.1|17429.1|17439.6|17435.6|17430.1|17426.1|864
1630984800000|2021-09-07 03:20:00|17432.6|17428.6|17434.1|17430.1|17437.1|17433.1|17423.6|17419.6|835
1630985100000|2021-09-07 03:25:00|17434.6|17430.6|17432.1|17428.1|17446.1|17442.1|17418.6|17414.6|1175
1630985400000|2021-09-07 03:30:00|17431.6|17427.6|17425.1|17421.1|17439.1|17435.1|17421.6|17417.6|717
1630985700000|2021-09-07 03:35:00|17425.6|17421.6|17418.6|17414.6|17432.6|17428.6|17417.6|17413.6|696
1630986000000|2021-09-07 03:40:00|17419.6|17415.6|17409.1|17405.1|17422.1|17418.1|17408.6|17404.6|840
1630986300000|2021-09-07 03:45:00|17406.6|17402.6|17409.6|17405.6|17409.6|17405.6|17389.6|17385.6|1883
1630986600000|2021-09-07 03:50:00|17409.1|17405.1|17404.1|17400.1|17420.1|17416.1|17397.6|17393.6|1341
1630986900000|2021-09-07 03:55:00|17404.6|17400.6|17407.6|17403.6|17409.1|17405.1|17387.6|17383.6|1521
1630987200000|2021-09-07 04:00:00|17406.6|17402.6|17417.6|17413.6|17424.6|17420.6|17404.1|17400.1|1443
1630987500000|2021-09-07 04:05:00|17416.6|17412.6|17417.6|17413.6|17427.1|17423.1|17416.1|17412.1|774
1630987800000|2021-09-07 04:10:00|17418.6|17414.6|17433.1|17429.1|17437.6|17433.6|17411.1|17407.1|1548
1630988100000|2021-09-07 04:15:00|17432.6|17428.6|17418.1|17414.1|17433.1|17429.1|17418.1|17414.1|785
1630988400000|2021-09-07 04:20:00|17416.6|17412.6|17424.6|17420.6|17432.6|17428.6|17411.6|17407.6|958
1630988700000|2021-09-07 04:25:00|17424.1|17420.1|17404.1|17400.1|17427.6|17423.6|17400.1|17396.1|976
1630989000000|2021-09-07 04:30:00|17402.6|17398.6|17424.6|17420.6|17424.6|17420.6|17401.6|17397.6|837
1630989300000|2021-09-07 04:35:00|17425.1|17421.1|17413.6|17409.6|17426.6|17422.6|17408.6|17404.6|653
1630989600000|2021-09-07 04:40:00|17414.6|17410.6|17401.6|17397.6|17421.6|17417.6|17401.6|17397.6|578
1630989900000|2021-09-07 04:45:00|17400.6|17396.6|17406.6|17402.6|17407.6|17403.6|17393.6|17389.6|1181
1630990200000|2021-09-07 04:50:00|17405.6|17401.6|17420.6|17416.6|17424.6|17420.6|17398.6|17394.6|976
1630990500000|2021-09-07 04:55:00|17420.1|17416.1|17422.6|17418.6|17433.6|17429.6|17417.6|17413.6|1054
1630990800000|2021-09-07 05:00:00|17423.1|17419.1|17451.6|17447.6|17454.1|17450.1|17423.1|17419.1|1918
1630991100000|2021-09-07 05:05:00|17452.6|17448.6|17454.6|17450.6|17459.1|17455.1|17449.6|17445.6|1875
1630991400000|2021-09-07 05:10:00|17455.1|17451.1|17468.6|17464.6|17470.1|17466.1|17454.6|17450.6|1710
1630991700000|2021-09-07 05:15:00|17469.1|17465.1|17452.1|17448.1|17470.6|17466.6|17450.6|17446.6|1291
1630992000000|2021-09-07 05:20:00|17452.6|17448.6|17449.6|17445.6|17458.6|17454.6|17446.6|17442.6|916
1630992300000|2021-09-07 05:25:00|17452.1|17448.1|17425.6|17421.6|17453.1|17449.1|17425.6|17421.6|1525
1630992600000|2021-09-07 05:30:00|17422|17418|17411.5|17407.5|17427.5|17423.5|17410|17406|2236
1630992900000|2021-09-07 05:35:00|17412.5|17408.5|17417|17413|17423|17419|17406|17402|1511
1630993200000|2021-09-07 05:40:00|17416.5|17412.5|17430.5|17426.5|17439|17435|17415.5|17411.5|2795
1630993500000|2021-09-07 05:45:00|17438.5|17424.5|17438.9|17424.9|17439|17425|17437.2|17423.2|10
1630993800000|2021-09-07 05:50:00|17438.4|17424.4|17440.5|17426.5|17440.5|17426.5|17436.9|17422.9|0
1630994100000|2021-09-07 05:55:00|17440.4|17426.4|17440.1|17426.1|17441.2|17427.2|17438.8|17424.8|0
1630994400000|2021-09-07 06:00:00|17440.6|17426.6|17443.3|17429.3|17445.3|17431.3|17436.5|17422.5|0
1630994700000|2021-09-07 06:05:00|17443|17429|17444.5|17430.5|17446.9|17432.9|17443|17429|0
1630995000000|2021-09-07 06:10:00|17444.4|17430.4|17440.1|17426.1|17444.9|17430.9|17440.1|17426.1|0
1630995300000|2021-09-07 06:15:00|17440.6|17426.6|17446.2|17432.2|17448.4|17434.4|17440.6|17426.6|0
1630995600000|2021-09-07 06:20:00|17446.1|17432.1|17447.2|17433.2|17448.7|17434.7|17445.7|17431.7|0
1630995900000|2021-09-07 06:25:00|17447|17433|17443.3|17429.3|17447.2|17433.2|17435.7|17421.7|0
1630996200000|2021-09-07 06:30:00|17443.5|17429.5|17444.6|17430.6|17444.8|17430.8|17440.3|17426.3|0
1630996500000|2021-09-07 06:35:00|17444.7|17430.7|17444.1|17430.1|17444.9|17430.9|17441.8|17427.8|0
1630996800000|2021-09-07 06:40:00|17444|17430|17433.4|17419.4|17446.5|17432.5|17433.4|17419.4|0
1630997100000|2021-09-07 06:45:00|17433.3|17419.3|17430.7|17416.7|17435.5|17421.5|17429.6|17415.6|0
1630997400000|2021-09-07 06:50:00|17430.4|17416.4|17430.1|17416.1|17432.2|17418.2|17428.2|17414.2|0
1630997700000|2021-09-07 06:55:00|17430|17416|17435|17421|17435|17421|17427|17413|0
1630998000000|2021-09-07 07:00:00|17434.5|17420.5|17440|17434|17446|17440|17425.5|17419.5|805
1630998300000|2021-09-07 07:05:00|17436|17430|17422|17416|17436|17430|17421|17415|501
1630998600000|2021-09-07 07:10:00|17422.5|17416.5|17413.5|17407.5|17424.5|17418.5|17409|17403|520
1630998900000|2021-09-07 07:15:00|17412.5|17406.5|17421|17415|17421.5|17415.5|17411.5|17405.5|346
1630999200000|2021-09-07 07:20:00|17420|17414|17415|17409|17420|17414|17414|17408|137
1630999500000|2021-09-07 07:25:00|17416|17410|17421|17415|17423|17417|17413|17407|140
1630999800000|2021-09-07 07:30:00|17420.5|17414.5|17421.5|17415.5|17424|17418|17419.5|17413.5|112
1631000100000|2021-09-07 07:35:00|17421|17415|17423.5|17417.5|17425.5|17419.5|17418|17412|94
1631000400000|2021-09-07 07:40:00|17424|17418|17419.5|17413.5|17425|17419|17418|17412|61
1631000700000|2021-09-07 07:45:00|17420.5|17414.5|17420.5|17414.5|17421.5|17415.5|17415|17409|95
1631001000000|2021-09-07 07:50:00|17421|17415|17430|17424|17430.5|17424.5|17420|17414|144
1631001300000|2021-09-07 07:55:00|17431.5|17425.5|17432.5|17426.5|17435|17429|17430.5|17424.5|132
1631001600000|2021-09-07 08:00:00|17431.5|17425.5|17430|17424|17434|17428|17426.5|17420.5|108
1631001900000|2021-09-07 08:05:00|17429|17423|17414|17408|17429|17423|17411|17405|381
1631002200000|2021-09-07 08:10:00|17413.5|17407.5|17420|17414|17420|17414|17408|17402|320
1631002500000|2021-09-07 08:15:00|17419.5|17413.5|17414|17408|17420|17414|17412|17406|159
1631002800000|2021-09-07 08:20:00|17415|17409|17413|17407|17417|17411|17410|17404|294
1631003100000|2021-09-07 08:25:00|17412|17406|17417|17411|17418|17412|17411.5|17405.5|163
1631003400000|2021-09-07 08:30:00|17417.5|17411.5|17420|17414|17422|17416|17416|17410|194
1631003700000|2021-09-07 08:35:00|17420.5|17414.5|17420|17414|17423|17417|17419.5|17413.5|59
1631004000000|2021-09-07 08:40:00|17419|17413|17417|17411|17419.5|17413.5|17416|17410|47
1631004300000|2021-09-07 08:45:00|17418|17412|17414|17408|17418|17412|17413.5|17407.5|66
1631004600000|2021-09-07 08:50:00|17414.5|17408.5|17409|17403|17415|17409|17405.5|17399.5|242
1631004900000|2021-09-07 08:55:00|17408|17402|17411.5|17405.5|17414.5|17408.5|17408|17402|100
1631005200000|2021-09-07 09:00:00|17410.5|17404.5|17408|17402|17410.5|17404.5|17399|17393|366
1631005500000|2021-09-07 09:05:00|17408.5|17402.5|17399.5|17393.5|17409|17403|17397|17391|263
1631005800000|2021-09-07 09:10:00|17400|17394|17402|17396|17402|17396|17394.5|17388.5|405
1631006100000|2021-09-07 09:15:00|17401|17395|17404|17398|17405|17399|17400|17394|146
1631006400000|2021-09-07 09:20:00|17404.5|17398.5|17382.5|17376.5|17405|17399|17379.5|17373.5|567
1631006700000|2021-09-07 09:25:00|17382|17376|17392|17386|17392|17386|17382|17376|342
1631007000000|2021-09-07 09:30:00|17391.5|17385.5|17383.5|17377.5|17392|17386|17382|17376|193
1631007300000|2021-09-07 09:35:00|17383|17377|17389.5|17383.5|17391.5|17385.5|17378.5|17372.5|250
1631007600000|2021-09-07 09:40:00|17389|17383|17392.5|17386.5|17395|17389|17384.5|17378.5|203
1631007900000|2021-09-07 09:45:00|17393|17387|17386.5|17380.5|17393|17387|17386|17380|119
1631008200000|2021-09-07 09:50:00|17387.5|17381.5|17392|17386|17395|17389|17386.5|17380.5|106
1631008500000|2021-09-07 09:55:00|17391.5|17385.5|17399.5|17393.5|17400|17394|17391|17385|173
1631008800000|2021-09-07 10:00:00|17399|17393|17396.5|17390.5|17400|17394|17394|17388|105
1631009100000|2021-09-07 10:05:00|17396|17390|17398|17392|17399.5|17393.5|17395|17389|81
1631009400000|2021-09-07 10:10:00|17398.5|17392.5|17395|17389|17399|17393|17395|17389|62
1631009700000|2021-09-07 10:15:00|17394.5|17388.5|17397.5|17391.5|17398|17392|17393.5|17387.5|86
1631010000000|2021-09-07 10:20:00|17398|17392|17394|17388|17398|17392|17393|17387|53
1631010300000|2021-09-07 10:25:00|17393.5|17387.5|17394.5|17388.5|17400|17394|17392.5|17386.5|93
1631010600000|2021-09-07 10:30:00|17394|17388|17394.5|17388.5|17397|17391|17393.5|17387.5|33
1631010900000|2021-09-07 10:35:00|17395|17389|17394.5|17388.5|17396|17390|17392|17386|62
1631011200000|2021-09-07 10:40:00|17396|17390|17390.5|17384.5|17396|17390|17388|17382|87
1631011500000|2021-09-07 10:45:00|17390|17384|17387|17381|17390|17384|17385|17379|137
1631011800000|2021-09-07 10:50:00|17384|17378|17385|17379|17385|17379|17382|17376|183
1631012100000|2021-09-07 10:55:00|17384|17378|17390.5|17384.5|17390.5|17384.5|17382|17376|114
1631012400000|2021-09-07 11:00:00|17391|17385|17401.5|17395.5|17403|17397|17390|17384|307
1631012700000|2021-09-07 11:05:00|17401|17395|17401.5|17395.5|17402|17396|17397|17391|133
1631013000000|2021-09-07 11:10:00|17402|17396|17399.5|17393.5|17404|17398|17399.5|17393.5|139
1631013300000|2021-09-07 11:15:00|17400|17394|17406|17400|17406.5|17400.5|17399.5|17393.5|202
1631013600000|2021-09-07 11:20:00|17407|17401|17405|17399|17407|17401|17403|17397|97
1631013900000|2021-09-07 11:25:00|17405.5|17399.5|17404.5|17398.5|17407|17401|17403|17397|117
1631014200000|2021-09-07 11:30:00|17404|17398|17404|17398|17405.5|17399.5|17401|17395|88
1631014500000|2021-09-07 11:35:00|17404.5|17398.5|17402|17396|17405.5|17399.5|17401|17395|53
1631014800000|2021-09-07 11:40:00|17401.5|17395.5|17402|17396|17403|17397|17399|17393|86
1631015100000|2021-09-07 11:45:00|17401.5|17395.5|17404|17398|17404|17398|17400.5|17394.5|50
1631015400000|2021-09-07 11:50:00|17403.5|17397.5|17409|17403|17409.5|17403.5|17403.5|17397.5|181
1631015700000|2021-09-07 11:55:00|17408.5|17402.5|17416|17410|17420|17414|17408.5|17402.5|416
1631016000000|2021-09-07 12:00:00|17417|17411|17414.5|17408.5|17420|17414|17413|17407|216
1631016300000|2021-09-07 12:05:00|17414|17408|17413|17407|17414.5|17408.5|17411.5|17405.5|132
1631016600000|2021-09-07 12:10:00|17414|17408|17409.5|17403.5|17414.5|17408.5|17407|17401|95
1631016900000|2021-09-07 12:15:00|17409|17403|17409|17403|17410|17404|17405|17399|85
1631017200000|2021-09-07 12:20:00|17409.5|17403.5|17409|17403|17410|17404|17404.5|17398.5|49
1631017500000|2021-09-07 12:25:00|17408|17402|17408|17402|17409|17403|17406|17400|42
1631017800000|2021-09-07 12:30:00|17407.5|17401.5|17407.5|17401.5|17410|17404|17405.5|17399.5|127
1631018100000|2021-09-07 12:35:00|17408|17402|17414|17408|17414|17408|17407|17401|114
1631018400000|2021-09-07 12:40:00|17413|17407|17410|17404|17413|17407|17410|17404|35
1631018700000|2021-09-07 12:45:00|17410.5|17404.5|17404|17398|17410.5|17404.5|17402|17396|71
1631019000000|2021-09-07 12:50:00|17403|17397|17400.5|17394.5|17403|17397|17396|17390|187
1631019300000|2021-09-07 12:55:00|17400|17394|17404|17398|17404|17398|17397|17391|51
1631019600000|2021-09-07 13:00:00|17403|17397|17402|17396|17403.5|17397.5|17401|17395|120
1631019900000|2021-09-07 13:05:00|17402.5|17396.5|17404|17398|17405|17399|17402|17396|37
1631020200000|2021-09-07 13:10:00|17404.5|17398.5|17401.5|17395.5|17406|17400|17401|17395|101
1631020500000|2021-09-07 13:15:00|17401|17395|17398.5|17392.5|17401.5|17395.5|17396|17390|114
1631020800000|2021-09-07 13:20:00|17399|17393|17392.5|17386.5|17399.5|17393.5|17392|17386|85
1631021100000|2021-09-07 13:25:00|17393|17387|17401|17395|17402.5|17396.5|17393|17387|78
1631021400000|2021-09-07 13:30:00|17401.5|17395.5|17400.5|17394.5|17415|17409|17398|17392|591
1631021700000|2021-09-07 13:35:00|17400|17394|17396|17390|17405|17399|17396|17390|309
1631022000000|2021-09-07 13:40:00|17397.5|17391.5|17406|17400|17408.5|17402.5|17396|17390|297
1631022300000|2021-09-07 13:45:00|17406.5|17400.5|17402|17396|17406.5|17400.5|17389|17383|452
1631022600000|2021-09-07 13:50:00|17402.5|17396.5|17397|17391|17402.5|17396.5|17393|17387|292
1631022900000|2021-09-07 13:55:00|17397.5|17391.5|17408.5|17402.5|17408.5|17402.5|17395|17389|277
1631023200000|2021-09-07 14:00:00|17409|17403|17398|17392|17411|17405|17397|17391|271
1631023500000|2021-09-07 14:05:00|17397|17391|17385.5|17379.5|17399|17393|17383.5|17377.5|577
1631023800000|2021-09-07 14:10:00|17386|17380|17376.5|17370.5|17386|17380|17371|17365|934
1631024100000|2021-09-07 14:15:00|17376|17370|17378|17372|17384|17378|17372|17366|542
1631024400000|2021-09-07 14:20:00|17377.5|17371.5|17383|17377|17388|17382|17377|17371|405
1631024700000|2021-09-07 14:25:00|17381.5|17375.5|17385.5|17379.5|17388|17382|17377|17371|290
1631025000000|2021-09-07 14:30:00|17385|17379|17392.5|17386.5|17398|17392|17383|17377|496
1631025300000|2021-09-07 14:35:00|17393|17387|17393|17387|17398|17392|17392.5|17386.5|207
1631025600000|2021-09-07 14:40:00|17392|17386|17397|17391|17398|17392|17392|17386|199
1631025900000|2021-09-07 14:45:00|17398|17392|17401|17395|17402|17396|17396|17390|250
1631026200000|2021-09-07 14:50:00|17401.5|17395.5|17411|17405|17413|17407|17401|17395|581
1631026500000|2021-09-07 14:55:00|17410|17404|17407|17401|17410.5|17404.5|17406|17400|116
1631026800000|2021-09-07 15:00:00|17407.5|17401.5|17401|17395|17409.5|17403.5|17399|17393|282
1631027100000|2021-09-07 15:05:00|17401.5|17395.5|17393|17387|17402|17396|17391.5|17385.5|240
1631027400000|2021-09-07 15:10:00|17392.5|17386.5|17387.5|17381.5|17393|17387|17386|17380|202
1631027700000|2021-09-07 15:15:00|17387|17381|17394|17388|17394|17388|17381|17375|274
1631028000000|2021-09-07 15:20:00|17394.5|17388.5|17389|17383|17394.5|17388.5|17388|17382|133
1631028300000|2021-09-07 15:25:00|17390.5|17384.5|17388.5|17382.5|17392|17386|17380|17374|216
1631028600000|2021-09-07 15:30:00|17388|17382|17395|17389|17397|17391|17387|17381|174
1631028900000|2021-09-07 15:35:00|17395.5|17389.5|17396|17390|17399|17393|17393|17387|94
1631029200000|2021-09-07 15:40:00|17397|17391|17395.5|17389.5|17398|17392|17393|17387|69
1631029500000|2021-09-07 15:45:00|17395|17389|17393.5|17387.5|17396.5|17390.5|17392.5|17386.5|54
1631029800000|2021-09-07 15:50:00|17394|17388|17392.5|17386.5|17396|17390|17391|17385|77
1631030100000|2021-09-07 15:55:00|17392|17386|17397.5|17391.5|17401|17395|17391|17385|164
1631030400000|2021-09-07 16:00:00|17397|17391|17401|17395|17404|17398|17395.5|17389.5|234
1631030700000|2021-09-07 16:05:00|17402|17396|17404|17398|17406|17400|17401.5|17395.5|89
1631031000000|2021-09-07 16:10:00|17403.5|17397.5|17399.5|17393.5|17403.5|17397.5|17397.5|17391.5|112
1631031300000|2021-09-07 16:15:00|17399|17393|17400|17394|17401|17395|17399|17393|47
1631031600000|2021-09-07 16:20:00|17399.5|17393.5|17396|17390|17400|17394|17396|17390|43
1631031900000|2021-09-07 16:25:00|17396.5|17390.5|17398|17392|17398|17392|17394.5|17388.5|37
1631032200000|2021-09-07 16:30:00|17399|17393|17401|17395|17403|17397|17398.5|17392.5|42
1631032500000|2021-09-07 16:35:00|17401.5|17395.5|17400|17394|17403.5|17397.5|17400|17394|94
1631032800000|2021-09-07 16:40:00|17400.5|17394.5|17402.5|17396.5|17404|17398|17400|17394|43
1631033100000|2021-09-07 16:45:00|17404|17398|17409.5|17403.5|17410|17404|17403.5|17397.5|269
1631033400000|2021-09-07 16:50:00|17410|17404|17402.5|17396.5|17410|17404|17401|17395|140
1631033700000|2021-09-07 16:55:00|17403|17397|17402|17396|17403.5|17397.5|17400|17394|47
1631034000000|2021-09-07 17:00:00|17403|17397|17401|17395|17407|17401|17401|17395|47
1631034300000|2021-09-07 17:05:00|17401.5|17395.5|17403.5|17397.5|17405|17399|17400|17394|14
1631034600000|2021-09-07 17:10:00|17404|17398|17423|17417|17427|17421|17404|17398|669
1631034900000|2021-09-07 17:15:00|17423.5|17417.5|17436|17430|17439|17433|17423.5|17417.5|1127
1631035200000|2021-09-07 17:20:00|17438.5|17432.5|17432|17426|17441|17435|17432|17426|244
1631035500000|2021-09-07 17:25:00|17433|17427|17429.5|17423.5|17433|17427|17428|17422|107
1631035800000|2021-09-07 17:30:00|17431|17425|17448|17442|17449.5|17443.5|17429.5|17423.5|905
1631036100000|2021-09-07 17:35:00|17448.5|17442.5|17448|17442|17450|17444|17445|17439|146
1631036400000|2021-09-07 17:40:00|17447|17441|17442.5|17436.5|17448.5|17442.5|17441|17435|102
1631036700000|2021-09-07 17:45:00|17443|17437|17445|17439|17446.5|17440.5|17443|17437|71
1631037000000|2021-09-07 17:50:00|17444.5|17438.5|17445|17439|17446.5|17440.5|17444|17438|41
1631037300000|2021-09-07 17:55:00|17444.5|17438.5|17445|17439|17445|17439|17443.5|17437.5|46
1631037600000|2021-09-07 18:00:00|17444.5|17438.5|17443|17437|17452.5|17446.5|17441.5|17435.5|391
1631037900000|2021-09-07 18:05:00|17442|17436|17441.5|17435.5|17442|17436|17437|17431|179
1631038200000|2021-09-07 18:10:00|17442|17436|17446|17440|17448|17442|17441.5|17435.5|62
1631038500000|2021-09-07 18:15:00|17445|17439|17434|17428|17445|17439|17434|17428|92
1631038800000|2021-09-07 18:20:00|17434.5|17428.5|17437.5|17431.5|17438|17432|17433|17427|35
1631039100000|2021-09-07 18:25:00|17438|17432|17436.5|17430.5|17441|17435|17436|17430|43
1631039400000|2021-09-07 18:30:00|17436|17430|17448|17442|17448|17442|17433.5|17427.5|85
1631039700000|2021-09-07 18:35:00|17447.5|17441.5|17445.5|17439.5|17447.5|17441.5|17443.5|17437.5|45
1631040000000|2021-09-07 18:40:00|17446.5|17440.5|17441.5|17435.5|17447|17441|17440.5|17434.5|21
1631040300000|2021-09-07 18:45:00|17442.5|17436.5|17440.5|17434.5|17443|17437|17437|17431|30
1631040600000|2021-09-07 18:50:00|17440|17434|17441.5|17435.5|17444.5|17438.5|17437|17431|22
1631040900000|2021-09-07 18:55:00|17442.5|17436.5|17444.5|17438.5|17447.5|17441.5|17442|17436|54
1631041200000|2021-09-07 19:00:00|17444|17438|17455.5|17449.5|17455.5|17449.5|17444|17438|232
1631041500000|2021-09-07 19:05:00|17455|17449|17455|17449|17456.5|17450.5|17451.5|17445.5|133
1631041800000|2021-09-07 19:10:00|17455.5|17449.5|17452.5|17446.5|17456|17450|17452.5|17446.5|30
1631042100000|2021-09-07 19:15:00|17452|17446|17450|17444|17453.5|17447.5|17447|17441|46
1631042400000|2021-09-07 19:20:00|17449.5|17443.5|17448|17442|17451|17445|17447|17441|28
1631042700000|2021-09-07 19:25:00|17447|17441|17445|17439|17449|17443|17445|17439|83
1631043000000|2021-09-07 19:30:00|17444|17438|17444.5|17438.5|17446|17440|17439|17433|87
1631043300000|2021-09-07 19:35:00|17445.5|17439.5|17434|17428|17445.5|17439.5|17434|17428|63
1631043600000|2021-09-07 19:40:00|17434.5|17428.5|17435.5|17429.5|17438.5|17432.5|17432|17426|57
1631043900000|2021-09-07 19:45:00|17434.5|17428.5|17432.5|17426.5|17437.5|17431.5|17430|17424|84
1631044200000|2021-09-07 19:50:00|17434.5|17428.5|17428.5|17422.5|17437.5|17431.5|17425.5|17419.5|133
1631044500000|2021-09-07 19:55:00|17429|17423|17431.5|17425.5|17435|17429|17427.5|17421.5|43
1631044800000|2021-09-07 20:00:00|17431|17425|17434|17428|17435.5|17429.5|17430.5|17424.5|47
1631045100000|2021-09-07 20:05:00|17434.5|17428.5|17430|17424|17434.5|17428.5|17426|17420|70
1631045400000|2021-09-07 20:10:00|17429.5|17423.5|17429.5|17423.5|17429.5|17423.5|17425.5|17419.5|25
1631045700000|2021-09-07 20:15:00|17429|17423|17428.5|17422.5|17429|17423|17425.5|17419.5|26
1631046000000|2021-09-07 20:20:00|17429|17423|17432.5|17426.5|17432.5|17426.5|17429|17423|27
1631046300000|2021-09-07 20:25:00|17432|17426|17431.5|17425.5|17432|17426|17430.5|17424.5|22
1631046600000|2021-09-07 20:30:00|17431|17425|17433.5|17427.5|17434|17428|17429.5|17423.5|19
1631046900000|2021-09-07 20:35:00|17433|17427|17430|17424|17434|17428|17430|17424|24
1631047200000|2021-09-07 20:40:00|17428.5|17422.5|17430|17424|17431.5|17425.5|17424.5|17418.5|78
1631047500000|2021-09-07 20:45:00|17431.5|17425.5|17436|17430|17436|17430|17426.5|17420.5|140
1631047800000|2021-09-07 20:50:00|17435.5|17429.5|17434|17428|17436|17430|17432.5|17426.5|92
1631048100000|2021-09-07 20:55:00|17433.5|17427.5|17437|17431|17439|17433|17433.5|17427.5|116
1631048400000|2021-09-07 21:00:00|17441.4|17427.4|17442|17428|17442|17428|17441.2|17427.2|0
1631048700000|2021-09-07 21:05:00|17441.9|17427.9|17441.6|17427.6|17441.9|17427.9|17441.6|17427.6|0
1631049300000|2021-09-07 21:15:00|17441.2|17427.2|17441.6|17427.6|17441.6|17427.6|17441.2|17427.2|0
1631049600000|2021-09-07 21:20:00|17441.4|17427.4|17441.2|17427.2|17441.5|17427.5|17441.2|17427.2|0
1631050200000|2021-09-07 21:30:00|17441.1|17427.1|17441.2|17427.2|17441.2|17427.2|17441.1|17427.1|0
1631050500000|2021-09-07 21:35:00|17441.3|17427.3|17441.2|17427.2|17441.3|17427.3|17441.2|17427.2|0
1631050800000|2021-09-07 21:40:00|17441.1|17427.1|17441.1|17427.1|17441.1|17427.1|17441.1|17427.1|0
1631051100000|2021-09-07 21:45:00|17441.2|17427.2|17441.2|17427.2|17441.3|17427.3|17441.2|17427.2|0
1631051400000|2021-09-07 21:50:00|17440.6|17426.6|17441.3|17427.3|17441.3|17427.3|17440.6|17426.6|0
1631051700000|2021-09-07 21:55:00|17441.4|17427.4|17441.3|17427.3|17441.4|17427.4|17441.3|17427.3|0
1631052000000|2021-09-07 22:00:00|17441|17427|17442.7|17428.7|17442.7|17428.7|17440.7|17426.7|0
1631052300000|2021-09-07 22:05:00|17442|17428|17444.7|17430.7|17444.7|17430.7|17442|17428|0
1631052600000|2021-09-07 22:10:00|17445.4|17431.4|17444.2|17430.2|17445.4|17431.4|17443.5|17429.5|0
1631052900000|2021-09-07 22:15:00|17444.8|17430.8|17444.2|17430.2|17444.8|17430.8|17444.2|17430.2|0
1631053200000|2021-09-07 22:20:00|17444.8|17430.8|17443.5|17429.5|17444.8|17430.8|17442.8|17428.8|0
1631053500000|2021-09-07 22:25:00|17442.8|17428.8|17441.5|17427.5|17442.8|17428.8|17440.1|17426.1|0
1631053800000|2021-09-07 22:30:00|17442.1|17428.1|17440|17426|17443.5|17429.5|17440|17426|0
1631054100000|2021-09-07 22:35:00|17439.3|17425.3|17437.3|17423.3|17440|17426|17437.3|17423.3|0
1631054400000|2021-09-07 22:40:00|17436.6|17422.6|17435.9|17421.9|17437.3|17423.3|17435.3|17421.3|0
1631054700000|2021-09-07 22:45:00|17435.3|17421.3|17436.6|17422.6|17437.3|17423.3|17435.3|17421.3|0
1631055000000|2021-09-07 22:50:00|17435.9|17421.9|17436.9|17422.9|17437.3|17423.3|17435.9|17421.9|0
1631055300000|2021-09-07 22:55:00|17436.3|17422.3|17436.9|17422.9|17436.9|17422.9|17435.6|17421.6|0
1631055600000|2021-09-07 23:00:00|17437.6|17423.6|17436.6|17422.6|17437.6|17423.6|17435.9|17421.9|0
1631055900000|2021-09-07 23:05:00|17436.2|17422.2|17433.9|17419.9|17436.2|17422.2|17433.9|17419.9|0
1631056200000|2021-09-07 23:10:00|17434.6|17420.6|17431.2|17417.2|17434.6|17420.6|17430.5|17416.5|0
1631056500000|2021-09-07 23:15:00|17431.9|17417.9|17432.3|17418.3|17432.3|17418.3|17431|17417|0
1631056800000|2021-09-07 23:20:00|17431.7|17417.7|17431.7|17417.7|17431.7|17417.7|17430.3|17416.3|0
1631057100000|2021-09-07 23:25:00|17432.3|17418.3|17431|17417|17432.3|17418.3|17430.3|17416.3|0
1631057400000|2021-09-07 23:30:00|17431.7|17417.7|17431.7|17417.7|17431.7|17417.7|17430.3|17416.3|0
1631057700000|2021-09-07 23:35:00|17432.3|17418.3|17433|17419|17433|17419|17431.7|17417.7|0
1631058000000|2021-09-07 23:40:00|17432.3|17418.3|17434.4|17420.4|17434.4|17420.4|17432|17418|0
1631058300000|2021-09-07 23:45:00|17433.7|17419.7|17431.7|17417.7|17433.7|17419.7|17431|17417|0
1631058600000|2021-09-07 23:50:00|17431|17417|17422.9|17408.9|17432.3|17418.3|17422|17408|0
1631058900000|2021-09-07 23:55:00|17422.2|17408.2|17422.9|17408.9|17423.5|17409.5|17420.2|17406.2|0
1631059200000|2021-09-08 00:00:00|17423.5|17409.5|17427.8|17413.8|17428|17414|17422.6|17408.6|0
1631059500000|2021-09-08 00:05:00|17428.5|17414.5|17432.9|17418.9|17433.6|17419.6|17427.1|17413.1|0
1631059800000|2021-09-08 00:10:00|17433.2|17419.2|17439.8|17425.8|17440.4|17426.4|17433.2|17419.2|0
1631060100000|2021-09-08 00:15:00|17440.4|17426.4|17435.9|17421.9|17442.5|17428.5|17434.2|17420.2|0
1631060400000|2021-09-08 00:20:00|17436.3|17422.3|17439.7|17425.7|17443.1|17429.1|17434.7|17420.7|0
1631060700000|2021-09-08 00:25:00|17439.4|17425.4|17438.4|17424.4|17442.3|17428.3|17438|17424|0
1631061000000|2021-09-08 00:30:00|17438.7|17424.7|17437.1|17423.1|17440.5|17426.5|17435.7|17421.7|0
1631061300000|2021-09-08 00:35:00|17437.4|17423.4|17437.5|17423.5|17438.8|17424.8|17428.8|17414.8|0
1631061600000|2021-09-08 00:40:00|17437.8|17423.8|17434.9|17420.9|17438.8|17424.8|17432.5|17418.5|0
1631061900000|2021-09-08 00:45:00|17406.5|17402.5|17399|17395|17426.5|17422.5|17393|17389|3439
1631062200000|2021-09-08 00:50:00|17398|17394|17421.5|17417.5|17424|17420|17398|17394|1411
1631062500000|2021-09-08 00:55:00|17422|17418|17406|17402|17434.5|17430.5|17403.5|17399.5|1803
1631062800000|2021-09-08 01:00:00|17405.5|17401.5|17377.5|17373.5|17412|17408|17364.5|17360.5|5439
1631063100000|2021-09-08 01:05:00|17378|17374|17333.5|17329.5|17382|17378|17330|17326|5966
1631063400000|2021-09-08 01:10:00|17332.5|17328.5|17370|17366|17371.5|17367.5|17325.5|17321.5|3958
1631063700000|2021-09-08 01:15:00|17370.5|17366.5|17396|17392|17401.5|17397.5|17369.5|17365.5|4016
1631064000000|2021-09-08 01:20:00|17397|17393|17392|17388|17405.5|17401.5|17380|17376|2897
1631064300000|2021-09-08 01:25:00|17394|17390|17389|17385|17417.5|17413.5|17386|17382|3018
1631064600000|2021-09-08 01:30:00|17389.5|17385.5|17375.5|17371.5|17397.5|17393.5|17362.5|17358.5|2720
1631064900000|2021-09-08 01:35:00|17376|17372|17377|17373|17385.5|17381.5|17360|17356|1920
1631065200000|2021-09-08 01:40:00|17375.5|17371.5|17362.5|17358.5|17397|17393|17357|17353|3325
1631065500000|2021-09-08 01:45:00|17364|17360|17382|17378|17387|17383|17355|17351|2467
1631065800000|2021-09-08 01:50:00|17381.5|17377.5|17394.5|17390.5|17402.5|17398.5|17370|17366|2149
1631066100000|2021-09-08 01:55:00|17395.5|17391.5|17376|17372|17396.5|17392.5|17366.5|17362.5|1685
1631066400000|2021-09-08 02:00:00|17376.5|17372.5|17365.5|17361.5|17378.5|17374.5|17350.5|17346.5|2304
1631066700000|2021-09-08 02:05:00|17364.5|17360.5|17345|17341|17370|17366|17345|17341|2064
1631067000000|2021-09-08 02:10:00|17346|17342|17347|17343|17358|17354|17331.5|17327.5|2620
1631067300000|2021-09-08 02:15:00|17347.5|17343.5|17322.5|17318.5|17350|17346|17311|17307|5184
1631067600000|2021-09-08 02:20:00|17323|17319|17327.5|17323.5|17329|17325|17300.5|17296.5|4332
1631067900000|2021-09-08 02:25:00|17326.5|17322.5|17340|17336|17340|17336|17316.5|17312.5|2440
1631068200000|2021-09-08 02:30:00|17340.5|17336.5|17311|17307|17345|17341|17311|17307|2269
1631068500000|2021-09-08 02:35:00|17310|17306|17296|17292|17310|17306|17287|17283|4222
1631068800000|2021-09-08 02:40:00|17294|17290|17298|17294|17307|17303|17289|17285|1455
1631069100000|2021-09-08 02:45:00|17297|17293|17315.5|17311.5|17321.5|17317.5|17281.5|17277.5|2988
1631069400000|2021-09-08 02:50:00|17314.5|17310.5|17331|17327|17333|17329|17314.5|17310.5|1803
1631069700000|2021-09-08 02:55:00|17330.5|17326.5|17314.5|17310.5|17334|17330|17313.5|17309.5|1327
1631070000000|2021-09-08 03:00:00|17314|17310|17303.5|17299.5|17325.5|17321.5|17303|17299|1337
1631070300000|2021-09-08 03:05:00|17304|17300|17299.5|17295.5|17305.5|17301.5|17293|17289|1492
1631070600000|2021-09-08 03:10:00|17298.5|17294.5|17297.5|17293.5|17299.5|17295.5|17280.5|17276.5|2149
1631070900000|2021-09-08 03:15:00|17298|17294|17282.5|17278.5|17311|17307|17279.5|17275.5|1767
1631071200000|2021-09-08 03:20:00|17283.5|17279.5|17269.5|17265.5|17291|17287|17267|17263|2556
1631071500000|2021-09-08 03:25:00|17270|17266|17276|17272|17280|17276|17261.5|17257.5|1668
1631071800000|2021-09-08 03:30:00|17275.5|17271.5|17242|17238|17275.5|17271.5|17239.5|17235.5|3090
1631072100000|2021-09-08 03:35:00|17241.5|17237.5|17222.5|17218.5|17253.5|17249.5|17221|17217|3916
1631072400000|2021-09-08 03:40:00|17222|17218|17222.5|17218.5|17231.5|17227.5|17206|17202|3859
1631072700000|2021-09-08 03:45:00|17223|17219|17236|17232|17239|17235|17202|17198|3097
1631073000000|2021-09-08 03:50:00|17236.5|17232.5|17227.5|17223.5|17242|17238|17217.5|17213.5|1923
1631073300000|2021-09-08 03:55:00|17226|17222|17236|17232|17238.5|17234.5|17212|17208|1368
1631073600000|2021-09-08 04:00:00|17237.5|17233.5|17251.5|17247.5|17259|17255|17217.5|17213.5|4031
1631073900000|2021-09-08 04:05:00|17252.5|17248.5|17242|17238|17258.5|17254.5|17241|17237|1266
1631074200000|2021-09-08 04:10:00|17242.5|17238.5|17244|17240|17244|17240|17224|17220|1288
1631074500000|2021-09-08 04:15:00|17245|17241|17248|17244|17252.5|17248.5|17234.5|17230.5|993
1631074800000|2021-09-08 04:20:00|17249.5|17245.5|17256|17252|17256.5|17252.5|17241.5|17237.5|869
1631075100000|2021-09-08 04:25:00|17256.5|17252.5|17252.5|17248.5|17264|17260|17241.5|17237.5|1482
1631075400000|2021-09-08 04:30:00|17250.5|17246.5|17243.5|17239.5|17254|17250|17234.5|17230.5|1040
1631075700000|2021-09-08 04:35:00|17244.5|17240.5|17223.5|17219.5|17250|17246|17219.5|17215.5|1606
1631076000000|2021-09-08 04:40:00|17224|17220|17210.5|17206.5|17224|17220|17195|17191|2391
1631076300000|2021-09-08 04:45:00|17212|17208|17205|17201|17215|17211|17202|17198|1314
1631076600000|2021-09-08 04:50:00|17204.5|17200.5|17178|17174|17205|17201|17172.5|17168.5|2348
1631076900000|2021-09-08 04:55:00|17178.5|17174.5|17193.5|17189.5|17199|17195|17178.5|17174.5|1638
1631077200000|2021-09-08 05:00:00|17196|17192|17191|17187|17218|17214|17184|17180|2566
1631077500000|2021-09-08 05:05:00|17191.5|17187.5|17177|17173|17201.5|17197.5|17174.5|17170.5|1464
1631077800000|2021-09-08 05:10:00|17176.5|17172.5|17181|17177|17192|17188|17175|17171|1469
1631078100000|2021-09-08 05:15:00|17182.5|17178.5|17194.5|17190.5|17204|17200|17180.5|17176.5|1737
1631078400000|2021-09-08 05:20:00|17194|17190|17215|17211|17219.5|17215.5|17193.5|17189.5|1929
1631078700000|2021-09-08 05:25:00|17215.5|17211.5|17251|17247|17266|17262|17215.5|17211.5|4709
1631079000000|2021-09-08 05:30:00|17245.5|17241.5|17239|17235|17253|17249|17232.5|17228.5|3582
1631079300000|2021-09-08 05:35:00|17239.5|17235.5|17266|17262|17267.5|17263.5|17238.5|17234.5|2905
1631079600000|2021-09-08 05:40:00|17266.5|17262.5|17266.5|17262.5|17267.5|17263.5|17247.5|17243.5|3399
1631079900000|2021-09-08 05:45:00|17271|17257|17268.9|17254.9|17271.6|17257.6|17268.6|17254.6|4
1631080200000|2021-09-08 05:50:00|17268.6|17254.6|17266.3|17252.3|17270.3|17256.3|17266.3|17252.3|0
1631080500000|2021-09-08 05:55:00|17266.6|17252.6|17268.3|17254.3|17268.3|17254.3|17263.9|17249.9|0
1631080800000|2021-09-08 06:00:00|17267.3|17253.3|17271|17257|17272|17258|17266|17252|0
1631081100000|2021-09-08 06:05:00|17270.6|17256.6|17268.2|17254.2|17272.3|17258.3|17266.6|17252.6|0
1631081400000|2021-09-08 06:10:00|17267.9|17253.9|17269.9|17255.9|17271|17257|17266.9|17252.9|0
1631081700000|2021-09-08 06:15:00|17272.3|17258.3|17273.5|17259.5|17276.2|17262.2|17269.5|17255.5|0
1631082000000|2021-09-08 06:20:00|17273.4|17259.4|17270.8|17256.8|17273.5|17259.5|17270.5|17256.5|0
1631082300000|2021-09-08 06:25:00|17270.7|17256.7|17269.9|17255.9|17273.3|17259.3|17269.9|17255.9|0
1631082600000|2021-09-08 06:30:00|17270|17256|17268.6|17254.6|17270.4|17256.4|17268.3|17254.3|0
1631082900000|2021-09-08 06:35:00|17268.5|17254.5|17259.8|17245.8|17268.5|17254.5|17259.7|17245.7|0
1631083200000|2021-09-08 06:40:00|17259.7|17245.7|17256.9|17242.9|17260|17246|17255.9|17241.9|0
1631083500000|2021-09-08 06:45:00|17257|17243|17251.3|17237.3|17257|17243|17249.6|17235.6|0
1631083800000|2021-09-08 06:50:00|17251|17237|17244.1|17230.1|17251.4|17237.4|17243.6|17229.6|0
1631084100000|2021-09-08 06:55:00|17244.2|17230.2|17251.1|17237.1|17251.6|17237.6|17243.2|17229.2|0
1631084400000|2021-09-08 07:00:00|17250.5|17236.5|17204.5|17198.5|17257|17251|17191|17185|3471
1631084700000|2021-09-08 07:05:00|17205|17199|17152|17146|17206|17200|17152|17146|2828
1631085000000|2021-09-08 07:10:00|17151|17145|17135.5|17129.5|17153|17147|17128.5|17122.5|2332
1631085300000|2021-09-08 07:15:00|17134.5|17128.5|17141|17135|17143.5|17137.5|17123.5|17117.5|754
1631085600000|2021-09-08 07:20:00|17142|17136|17135.5|17129.5|17142.5|17136.5|17129.5|17123.5|833
1631085900000|2021-09-08 07:25:00|17134.5|17128.5|17118.5|17112.5|17134.5|17128.5|17113|17107|1319
1631086200000|2021-09-08 07:30:00|17119|17113|17125.5|17119.5|17127.5|17121.5|17113|17107|604
1631086500000|2021-09-08 07:35:00|17124.5|17118.5|17142.5|17136.5|17147.5|17141.5|17123.5|17117.5|890
1631086800000|2021-09-08 07:40:00|17143|17137|17141.5|17135.5|17144.5|17138.5|17137.5|17131.5|397
1631087100000|2021-09-08 07:45:00|17140.5|17134.5|17128|17122|17141|17135|17125|17119|491
1631087400000|2021-09-08 07:50:00|17128.5|17122.5|17142|17136|17143|17137|17124|17118|521
1631087700000|2021-09-08 07:55:00|17141.5|17135.5|17140.5|17134.5|17142.5|17136.5|17133.5|17127.5|274
1631088000000|2021-09-08 08:00:00|17141|17135|17144.5|17138.5|17147.5|17141.5|17126.5|17120.5|436
1631088300000|2021-09-08 08:05:00|17145|17139|17129.5|17123.5|17147|17141|17121.5|17115.5|529
1631088600000|2021-09-08 08:10:00|17129|17123|17123.5|17117.5|17133.5|17127.5|17123.5|17117.5|228
1631088900000|2021-09-08 08:15:00|17122.5|17116.5|17126|17120|17127.5|17121.5|17120.5|17114.5|251
1631089200000|2021-09-08 08:20:00|17125.5|17119.5|17117|17111|17126|17120|17109|17103|721
1631089500000|2021-09-08 08:25:00|17116.5|17110.5|17130.5|17124.5|17130.5|17124.5|17107.5|17101.5|524
1631089800000|2021-09-08 08:30:00|17131|17125|17127|17121|17131.5|17125.5|17120.5|17114.5|270
1631090100000|2021-09-08 08:35:00|17127.5|17121.5|17139|17133|17141.5|17135.5|17127|17121|419
1631090400000|2021-09-08 08:40:00|17139.5|17133.5|17139|17133|17140|17134|17134|17128|194
1631090700000|2021-09-08 08:45:00|17139.5|17133.5|17140|17134|17145.5|17139.5|17137.5|17131.5|457
1631091000000|2021-09-08 08:50:00|17139.5|17133.5|17138|17132|17139.5|17133.5|17132.5|17126.5|259
1631091300000|2021-09-08 08:55:00|17137|17131|17131.5|17125.5|17138|17132|17130.5|17124.5|172
1631091600000|2021-09-08 09:00:00|17131|17125|17140|17134|17142.5|17136.5|17128.5|17122.5|228
1631091900000|2021-09-08 09:05:00|17140.5|17134.5|17157.5|17151.5|17160|17154|17139|17133|638
1631092200000|2021-09-08 09:10:00|17156.5|17150.5|17145|17139|17157|17151|17143|17137|349
1631092500000|2021-09-08 09:15:00|17145.5|17139.5|17141|17135|17146.5|17140.5|17138|17132|170
1631092800000|2021-09-08 09:20:00|17141.5|17135.5|17146.5|17140.5|17146.5|17140.5|17139.5|17133.5|197
1631093100000|2021-09-08 09:25:00|17147.5|17141.5|17148.5|17142.5|17152.5|17146.5|17147.5|17141.5|164
1631093400000|2021-09-08 09:30:00|17149|17143|17168|17162|17168.5|17162.5|17149|17143|590
1631093700000|2021-09-08 09:35:00|17168.5|17162.5|17171|17165|17173.5|17167.5|17165.5|17159.5|406
1631094000000|2021-09-08 09:40:00|17171.5|17165.5|17168|17162|17172.5|17166.5|17166.5|17160.5|155
1631094300000|2021-09-08 09:45:00|17168.5|17162.5|17168.5|17162.5|17169.5|17163.5|17166.5|17160.5|97
1631094600000|2021-09-08 09:50:00|17169|17163|17188|17182|17191|17185|17169|17163|712
1631094900000|2021-09-08 09:55:00|17187.5|17181.5|17203.5|17197.5|17206.5|17200.5|17187|17181|1112
1631095200000|2021-09-08 10:00:00|17204.5|17198.5|17201.5|17195.5|17213|17207|17196.5|17190.5|802
1631095500000|2021-09-08 10:05:00|17202|17196|17202.5|17196.5|17204.5|17198.5|17196.5|17190.5|303
1631095800000|2021-09-08 10:10:00|17203.5|17197.5|17209.5|17203.5|17209.5|17203.5|17202|17196|403
1631096100000|2021-09-08 10:15:00|17210|17204|17218|17212|17220.5|17214.5|17209.5|17203.5|655
1631096400000|2021-09-08 10:20:00|17218.5|17212.5|17218|17212|17220.5|17214.5|17215.5|17209.5|222
1631096700000|2021-09-08 10:25:00|17218.5|17212.5|17213.5|17207.5|17218.5|17212.5|17211|17205|229
1631097000000|2021-09-08 10:30:00|17214|17208|17224.5|17218.5|17233|17227|17214|17208|908
1631097300000|2021-09-08 10:35:00|17225|17219|17218.5|17212.5|17226.5|17220.5|17217.5|17211.5|176
1631097600000|2021-09-08 10:40:00|17219|17213|17215.5|17209.5|17220.5|17214.5|17211.5|17205.5|330
1631097900000|2021-09-08 10:45:00|17217|17211|17214|17208|17219.5|17213.5|17214|17208|107
1631098200000|2021-09-08 10:50:00|17214.5|17208.5|17245|17239|17245.5|17239.5|17214.5|17208.5|953
1631098500000|2021-09-08 10:55:00|17244.5|17238.5|17234.5|17228.5|17249|17243|17234.5|17228.5|663
1631098800000|2021-09-08 11:00:00|17233.5|17227.5|17248.5|17242.5|17253|17247|17233.5|17227.5|860
1631099100000|2021-09-08 11:05:00|17249|17243|17263.5|17257.5|17267|17261|17241.5|17235.5|1087
1631099400000|2021-09-08 11:10:00|17264|17258|17275.5|17269.5|17281.5|17275.5|17264|17258|1145
1631099700000|2021-09-08 11:15:00|17276|17270|17277.5|17271.5|17284.5|17278.5|17274.5|17268.5|479
1631100000000|2021-09-08 11:20:00|17277|17271|17264|17258|17277.5|17271.5|17263.5|17257.5|618
1631100300000|2021-09-08 11:25:00|17264.5|17258.5|17280|17274|17283|17277|17259|17253|977
1631100600000|2021-09-08 11:30:00|17280.5|17274.5|17275.5|17269.5|17290.5|17284.5|17274.5|17268.5|1059
1631100900000|2021-09-08 11:35:00|17277|17271|17273.5|17267.5|17283|17277|17272.5|17266.5|301
1631101200000|2021-09-08 11:40:00|17274|17268|17268.5|17262.5|17274|17268|17265.5|17259.5|268
1631101500000|2021-09-08 11:45:00|17268|17262|17263.5|17257.5|17271|17265|17263.5|17257.5|120
1631101800000|2021-09-08 11:50:00|17263|17257|17264|17258|17265.5|17259.5|17259|17253|320
1631102100000|2021-09-08 11:55:00|17264.5|17258.5|17262|17256|17269.5|17263.5|17250|17244|581
1631102400000|2021-09-08 12:00:00|17262.5|17256.5|17265.5|17259.5|17274|17268|17261.5|17255.5|351
1631102700000|2021-09-08 12:05:00|17266|17260|17255.5|17249.5|17269|17263|17255.5|17249.5|353
1631103000000|2021-09-08 12:10:00|17256|17250|17256|17250|17261.5|17255.5|17253.5|17247.5|200
1631103300000|2021-09-08 12:15:00|17255.5|17249.5|17240|17234|17255.5|17249.5|17239|17233|725
1631103600000|2021-09-08 12:20:00|17239.5|17233.5|17242|17236|17248|17242|17238.5|17232.5|320
1631103900000|2021-09-08 12:25:00|17241.5|17235.5|17240.5|17234.5|17245|17239|17236.5|17230.5|208
1631104200000|2021-09-08 12:30:00|17240|17234|17246|17240|17251|17245|17239.5|17233.5|234
1631104500000|2021-09-08 12:35:00|17244|17238|17253|17247|17255.5|17249.5|17242|17236|200
1631104800000|2021-09-08 12:40:00|17251|17245|17258|17252|17259.5|17253.5|17251|17245|225
1631105100000|2021-09-08 12:45:00|17257|17251|17264|17258|17264.5|17258.5|17257|17251|263
1631105400000|2021-09-08 12:50:00|17263.5|17257.5|17263|17257|17268.5|17262.5|17257.5|17251.5|295
1631105700000|2021-09-08 12:55:00|17264|17258|17269|17263|17272.5|17266.5|17264|17258|212
1631106000000|2021-09-08 13:00:00|17270|17264|17273.5|17267.5|17277|17271|17270|17264|275
1631106300000|2021-09-08 13:05:00|17273|17267|17262.5|17256.5|17273.5|17267.5|17261.5|17255.5|179
1631106600000|2021-09-08 13:10:00|17262|17256|17260.5|17254.5|17264.5|17258.5|17256.5|17250.5|170
1631106900000|2021-09-08 13:15:00|17260|17254|17262|17256|17262.5|17256.5|17259.5|17253.5|69
1631107200000|2021-09-08 13:20:00|17261.5|17255.5|17261.5|17255.5|17263|17257|17258.5|17252.5|98
1631107500000|2021-09-08 13:25:00|17262.5|17256.5|17255.5|17249.5|17265|17259|17248.5|17242.5|298
1631107800000|2021-09-08 13:30:00|17256|17250|17238.5|17232.5|17259|17253|17238.5|17232.5|594
1631108100000|2021-09-08 13:35:00|17237.5|17231.5|17253.5|17247.5|17253.5|17247.5|17236.5|17230.5|575
1631108400000|2021-09-08 13:40:00|17254|17248|17251.5|17245.5|17255.5|17249.5|17243.5|17237.5|711
1631108700000|2021-09-08 13:45:00|17251|17245|17249.5|17243.5|17261.5|17255.5|17248.5|17242.5|616
1631109000000|2021-09-08 13:50:00|17248.5|17242.5|17244.5|17238.5|17249.5|17243.5|17237.5|17231.5|499
1631109300000|2021-09-08 13:55:00|17245|17239|17240|17234|17247|17241|17231.5|17225.5|512
1631109600000|2021-09-08 14:00:00|17241.5|17235.5|17229.5|17223.5|17249|17243|17228|17222|647
1631109900000|2021-09-08 14:05:00|17228.5|17222.5|17232|17226|17234.5|17228.5|17227|17221|449
1631110200000|2021-09-08 14:10:00|17231|17225|17229.5|17223.5|17234|17228|17223.5|17217.5|348
1631110500000|2021-09-08 14:15:00|17230|17224|17226.5|17220.5|17230|17224|17217.5|17211.5|392
1631110800000|2021-09-08 14:20:00|17225|17219|17228.5|17222.5|17237|17231|17224.5|17218.5|424
1631111100000|2021-09-08 14:25:00|17228|17222|17224.5|17218.5|17233|17227|17219|17213|285
1631111400000|2021-09-08 14:30:00|17225|17219|17204.5|17198.5|17225.5|17219.5|17201|17195|1164
1631111700000|2021-09-08 14:35:00|17203.5|17197.5|17174.5|17168.5|17205.5|17199.5|17171|17165|1743
1631112000000|2021-09-08 14:40:00|17173.5|17167.5|17158|17152|17173.5|17167.5|17150.5|17144.5|1325
1631112300000|2021-09-08 14:45:00|17157.5|17151.5|17168.5|17162.5|17171|17165|17150|17144|946
1631112600000|2021-09-08 14:50:00|17167.5|17161.5|17150.5|17144.5|17171.5|17165.5|17146.5|17140.5|804
1631112900000|2021-09-08 14:55:00|17149.5|17143.5|17155|17149|17159.5|17153.5|17136.5|17130.5|1113
1631113200000|2021-09-08 15:00:00|17154.5|17148.5|17173|17167|17176.5|17170.5|17152|17146|839
1631113500000|2021-09-08 15:05:00|17173.5|17167.5|17173|17167|17177.5|17171.5|17164.5|17158.5|491
1631113800000|2021-09-08 15:10:00|17174|17168|17189|17183|17189.5|17183.5|17174|17168|727
1631114100000|2021-09-08 15:15:00|17189.5|17183.5|17184.5|17178.5|17194|17188|17181.5|17175.5|509
1631114400000|2021-09-08 15:20:00|17185|17179|17190.5|17184.5|17197|17191|17182.5|17176.5|414
1631114700000|2021-09-08 15:25:00|17190|17184|17183.5|17177.5|17190.5|17184.5|17182.5|17176.5|202
1631115000000|2021-09-08 15:30:00|17184|17178|17156.5|17150.5|17191.5|17185.5|17153.5|17147.5|829
1631115300000|2021-09-08 15:35:00|17157|17151|17160.5|17154.5|17166.5|17160.5|17154.5|17148.5|377
1631115600000|2021-09-08 15:40:00|17161|17155|17157|17151|17166.5|17160.5|17154|17148|246
1631115900000|2021-09-08 15:45:00|17157.5|17151.5|17146|17140|17166.5|17160.5|17146|17140|369
1631116200000|2021-09-08 15:50:00|17146.5|17140.5|17148|17142|17155|17149|17144|17138|395
1631116500000|2021-09-08 15:55:00|17147|17141|17157|17151|17159.5|17153.5|17145.5|17139.5|299
1631116800000|2021-09-08 16:00:00|17158|17152|17169|17163|17179.5|17173.5|17145.5|17139.5|643
1631117100000|2021-09-08 16:05:00|17167.5|17161.5|17184.5|17178.5|17186.5|17180.5|17167.5|17161.5|574
1631117400000|2021-09-08 16:10:00|17185|17179|17189|17183|17194.5|17188.5|17180.5|17174.5|322
1631117700000|2021-09-08 16:15:00|17190|17184|17201.5|17195.5|17201.5|17195.5|17188.5|17182.5|360
1631118000000|2021-09-08 16:20:00|17200.5|17194.5|17201.5|17195.5|17207|17201|17200.5|17194.5|514
1631118300000|2021-09-08 16:25:00|17200.5|17194.5|17197.5|17191.5|17206.5|17200.5|17195|17189|238
1631118600000|2021-09-08 16:30:00|17198|17192|17200|17194|17200|17194|17190|17184|247
1631118900000|2021-09-08 16:35:00|17200.5|17194.5|17189.5|17183.5|17202.5|17196.5|17187.5|17181.5|269
1631119200000|2021-09-08 16:40:00|17189|17183|17189|17183|17198.5|17192.5|17187.5|17181.5|166
1631119500000|2021-09-08 16:45:00|17188.5|17182.5|17187.5|17181.5|17191|17185|17179.5|17173.5|289
1631119800000|2021-09-08 16:50:00|17188|17182|17184.5|17178.5|17188.5|17182.5|17182.5|17176.5|151
1631120100000|2021-09-08 16:55:00|17186.5|17180.5|17185.5|17179.5|17189.5|17183.5|17183|17177|55
1631120400000|2021-09-08 17:00:00|17186|17180|17190|17184|17193.5|17187.5|17185.5|17179.5|163
1631120700000|2021-09-08 17:05:00|17189|17183|17183.5|17177.5|17197.5|17191.5|17183.5|17177.5|173
1631121000000|2021-09-08 17:10:00|17184|17178|17182.5|17176.5|17185.5|17179.5|17179.5|17173.5|112
1631121300000|2021-09-08 17:15:00|17182|17176|17186.5|17180.5|17186.5|17180.5|17178|17172|114
1631121600000|2021-09-08 17:20:00|17186|17180|17183|17177|17187|17181|17181.5|17175.5|94
1631121900000|2021-09-08 17:25:00|17182.5|17176.5|17188|17182|17188.5|17182.5|17182.5|17176.5|61
1631122200000|2021-09-08 17:30:00|17188.5|17182.5|17185|17179|17191.5|17185.5|17185|17179|62
1631122500000|2021-09-08 17:35:00|17185.5|17179.5|17182|17176|17187|17181|17181.5|17175.5|51
1631122800000|2021-09-08 17:40:00|17182.5|17176.5|17186|17180|17187.5|17181.5|17181.5|17175.5|57
1631123100000|2021-09-08 17:45:00|17186.5|17180.5|17184|17178|17187.5|17181.5|17182|17176|41
1631123400000|2021-09-08 17:50:00|17184.5|17178.5|17180.5|17174.5|17186.5|17180.5|17179.5|17173.5|48
1631123700000|2021-09-08 17:55:00|17181|17175|17172|17166|17181|17175|17163|17157|272
1631124000000|2021-09-08 18:00:00|17171|17165|17195|17189|17199|17193|17171|17165|231
1631124300000|2021-09-08 18:05:00|17193.5|17187.5|17189|17183|17198.5|17192.5|17186.5|17180.5|139
1631124600000|2021-09-08 18:10:00|17189.5|17183.5|17192|17186|17192.5|17186.5|17188|17182|26
1631124900000|2021-09-08 18:15:00|17192.5|17186.5|17183|17177|17193.5|17187.5|17182|17176|70
1631125200000|2021-09-08 18:20:00|17184|17178|17176|17170|17185|17179|17176|17170|40
1631125500000|2021-09-08 18:25:00|17176.5|17170.5|17183|17177|17184.5|17178.5|17174|17168|60
1631125800000|2021-09-08 18:30:00|17182.5|17176.5|17186|17180|17187.5|17181.5|17180.5|17174.5|43
1631126100000|2021-09-08 18:35:00|17185.5|17179.5|17189|17183|17189|17183|17184|17178|35
1631126400000|2021-09-08 18:40:00|17190|17184|17193.5|17187.5|17194.5|17188.5|17185.5|17179.5|53
1631126700000|2021-09-08 18:45:00|17194|17188|17189|17183|17197|17191|17187|17181|92
1631127000000|2021-09-08 18:50:00|17190|17184|17182.5|17176.5|17191|17185|17182.5|17176.5|64
1631127300000|2021-09-08 18:55:00|17183|17177|17185|17179|17188.5|17182.5|17182.5|17176.5|25
1631127600000|2021-09-08 19:00:00|17185.5|17179.5|17190|17184|17190.5|17184.5|17183|17177|49
1631127900000|2021-09-08 19:05:00|17191.5|17185.5|17193.5|17187.5|17194.5|17188.5|17185.5|17179.5|71
1631128200000|2021-09-08 19:10:00|17192.5|17186.5|17197|17191|17199|17193|17192.5|17186.5|57
1631128500000|2021-09-08 19:15:00|17197.5|17191.5|17197|17191|17198.5|17192.5|17194.5|17188.5|24
1631128800000|2021-09-08 19:20:00|17196.5|17190.5|17195|17189|17198.5|17192.5|17194.5|17188.5|46
1631129100000|2021-09-08 19:25:00|17194.5|17188.5|17189.5|17183.5|17195|17189|17188|17182|45
1631129400000|2021-09-08 19:30:00|17190.5|17184.5|17184.5|17178.5|17190.5|17184.5|17183|17177|48
1631129700000|2021-09-08 19:35:00|17185|17179|17182|17176|17185|17179|17182|17176|27
1631130000000|2021-09-08 19:40:00|17181.5|17175.5|17182|17176|17184.5|17178.5|17176.5|17170.5|41
1631130300000|2021-09-08 19:45:00|17181.5|17175.5|17172|17166|17182.5|17176.5|17172|17166|63
1631130600000|2021-09-08 19:50:00|17174|17168|17176|17170|17177|17171|17172|17166|46
1631130900000|2021-09-08 19:55:00|17177|17171|17172|17166|17183.5|17177.5|17171|17165|175
1631131200000|2021-09-08 20:00:00|17171.5|17165.5|17166|17160|17171.5|17165.5|17161|17155|174
1631131500000|2021-09-08 20:05:00|17167|17161|17169|17163|17172.5|17166.5|17167|17161|47
1631131800000|2021-09-08 20:10:00|17168.5|17162.5|17174.5|17168.5|17174.5|17168.5|17168.5|17162.5|59
1631132100000|2021-09-08 20:15:00|17174|17168|17175|17169|17175|17169|17172.5|17166.5|15
1631132400000|2021-09-08 20:20:00|17175.5|17169.5|17178|17172|17178.5|17172.5|17174.5|17168.5|108
1631132700000|2021-09-08 20:25:00|17177.5|17171.5|17177.5|17171.5|17179.5|17173.5|17177|17171|38
1631133000000|2021-09-08 20:30:00|17179|17173|17180|17174|17181.5|17175.5|17178|17172|101
1631133300000|2021-09-08 20:35:00|17179|17173|17178.5|17172.5|17181|17175|17177|17171|48
1631133600000|2021-09-08 20:40:00|17178|17172|17180|17174|17180.5|17174.5|17177.5|17171.5|33
1631133900000|2021-09-08 20:45:00|17179.5|17173.5|17159|17153|17180.5|17174.5|17159|17153|130
1631134200000|2021-09-08 20:50:00|17160|17154|17167.5|17161.5|17172.5|17166.5|17158.5|17152.5|104
1631134500000|2021-09-08 20:55:00|17166.5|17160.5|17163|17157|17169|17163|17161|17155|119
1631134800000|2021-09-08 21:00:00|17167.1|17153.1|17166.7|17152.7|17167.2|17153.2|17165.9|17151.9|0
1631135100000|2021-09-08 21:05:00|17166.8|17152.8|17166.9|17152.9|17166.9|17152.9|17166.8|17152.8|0
1631135400000|2021-09-08 21:10:00|17166.8|17152.8|17165.5|17151.5|17166.8|17152.8|17165.1|17151.1|0
1631135700000|2021-09-08 21:15:00|17165.7|17151.7|17165.9|17151.9|17166.1|17152.1|17165.7|17151.7|0
1631136000000|2021-09-08 21:20:00|17165.8|17151.8|17165.7|17151.7|17165.8|17151.8|17165.5|17151.5|0
1631136300000|2021-09-08 21:25:00|17165.8|17151.8|17165.8|17151.8|17165.8|17151.8|17165.8|17151.8|0
1631136600000|2021-09-08 21:30:00|17165.7|17151.7|17165.7|17151.7|17165.7|17151.7|17165.7|17151.7|0
1631136900000|2021-09-08 21:35:00|17165.8|17151.8|17165.5|17151.5|17165.8|17151.8|17165.5|17151.5|0
1631137200000|2021-09-08 21:40:00|17165.6|17151.6|17165.8|17151.8|17165.8|17151.8|17165.6|17151.6|0
1631137500000|2021-09-08 21:45:00|17165.5|17151.5|17165.7|17151.7|17165.8|17151.8|17165.5|17151.5|0
1631137800000|2021-09-08 21:50:00|17165.5|17151.5|17165.6|17151.6|17165.6|17151.6|17165.5|17151.5|0
1631138100000|2021-09-08 21:55:00|17165.5|17151.5|17164.7|17150.7|17165.6|17151.6|17164.7|17150.7|0
1631138400000|2021-09-08 22:00:00|17166|17152|17163.7|17149.7|17168|17154|17163.7|17149.7|0
1631138700000|2021-09-08 22:05:00|17164.4|17150.4|17163.7|17149.7|17165.7|17151.7|17163.7|17149.7|0
1631139000000|2021-09-08 22:10:00|17164.4|17150.4|17163.7|17149.7|17164.4|17150.4|17163|17149|0
1631139300000|2021-09-08 22:15:00|17164.4|17150.4|17163.7|17149.7|17165|17151|17163.7|17149.7|0
1631139600000|2021-09-08 22:20:00|17164.4|17150.4|17163.7|17149.7|17164.4|17150.4|17163.7|17149.7|0
1631139900000|2021-09-08 22:25:00|17164|17150|17163.7|17149.7|17164.4|17150.4|17162.4|17148.4|0
1631140200000|2021-09-08 22:30:00|17163|17149|17159.7|17145.7|17163|17149|17159.7|17145.7|0
1631140500000|2021-09-08 22:35:00|17160.4|17146.4|17160.4|17146.4|17161|17147|17159.7|17145.7|0
1631140800000|2021-09-08 22:40:00|17159.7|17145.7|17160.4|17146.4|17161|17147|17159.7|17145.7|0
1631141100000|2021-09-08 22:45:00|17161|17147|17159.7|17145.7|17161|17147|17159.7|17145.7|0
1631141400000|2021-09-08 22:50:00|17159.8|17145.8|17158.9|17144.9|17159.8|17145.8|17158.2|17144.2|0
1631141700000|2021-09-08 22:55:00|17158.2|17144.2|17158.9|17144.9|17158.9|17144.9|17157.6|17143.6|0
1631142000000|2021-09-08 23:00:00|17158.2|17144.2|17156.9|17142.9|17158.9|17144.9|17156.2|17142.2|0
1631142300000|2021-09-08 23:05:00|17156.2|17142.2|17158.2|17144.2|17158.2|17144.2|17156.2|17142.2|0
1631142600000|2021-09-08 23:10:00|17158.9|17144.9|17158.2|17144.2|17158.9|17144.9|17157.6|17143.6|0
1631142900000|2021-09-08 23:15:00|17158.9|17144.9|17159.6|17145.6|17160.2|17146.2|17158.9|17144.9|0
1631143200000|2021-09-08 23:20:00|17158.9|17144.9|17159.9|17145.9|17160.2|17146.2|17158.9|17144.9|0
1631143500000|2021-09-08 23:25:00|17159.5|17145.5|17156.6|17142.6|17159.5|17145.5|17156.6|17142.6|0
1631143800000|2021-09-08 23:30:00|17155.9|17141.9|17155.9|17141.9|17157.2|17143.2|17155.3|17141.3|0
1631144100000|2021-09-08 23:35:00|17155.6|17141.6|17153.9|17139.9|17155.9|17141.9|17153.9|17139.9|0
1631144400000|2021-09-08 23:40:00|17153.3|17139.3|17156.6|17142.6|17156.6|17142.6|17153.3|17139.3|0
1631144700000|2021-09-08 23:45:00|17157.2|17143.2|17159.9|17145.9|17161.2|17147.2|17157.2|17143.2|0
1631145000000|2021-09-08 23:50:00|17159.2|17145.2|17160.8|17146.8|17162.1|17148.1|17158.6|17144.6|0
1631145300000|2021-09-08 23:55:00|17161.5|17147.5|17159.5|17145.5|17161.5|17147.5|17158.1|17144.1|0
1631145600000|2021-09-09 00:00:00|17160.1|17146.1|17162.1|17148.1|17162.8|17148.8|17158.8|17144.8|0
1631145900000|2021-09-09 00:05:00|17161.8|17147.8|17165.6|17151.6|17166.3|17152.3|17161.5|17147.5|0
1631146200000|2021-09-09 00:10:00|17164.9|17150.9|17161.6|17147.6|17167.6|17153.6|17161.6|17147.6|0
1631146500000|2021-09-09 00:15:00|17162.3|17148.3|17159.5|17145.5|17165.6|17151.6|17158.1|17144.1|0
1631146800000|2021-09-09 00:20:00|17158.5|17144.5|17161.9|17147.9|17163.3|17149.3|17158.1|17144.1|0
1631147100000|2021-09-09 00:25:00|17162.9|17148.9|17165.6|17151.6|17166|17152|17162.9|17148.9|0
1631147400000|2021-09-09 00:30:00|17165.3|17151.3|17163.6|17149.6|17165.6|17151.6|17161.2|17147.2|0
1631147700000|2021-09-09 00:35:00|17163.3|17149.3|17162.6|17148.6|17164.6|17150.6|17162.6|17148.6|0
1631148000000|2021-09-09 00:40:00|17162.3|17148.3|17159.2|17145.2|17162.3|17148.3|17158.2|17144.2|0
1631148300000|2021-09-09 00:45:00|17150|17146|17142|17138|17181|17177|17139.5|17135.5|4082
1631148600000|2021-09-09 00:50:00|17141|17137|17126.5|17122.5|17147.5|17143.5|17124|17120|2031
1631148900000|2021-09-09 00:55:00|17128|17124|17133|17129|17153|17149|17116.5|17112.5|2543
1631149200000|2021-09-09 01:00:00|17132|17128|17133.5|17129.5|17150.5|17146.5|17112|17108|4925
1631149500000|2021-09-09 01:05:00|17133|17129|17110.5|17106.5|17150|17146|17107|17103|4885
1631149800000|2021-09-09 01:10:00|17111|17107|17144.5|17140.5|17149|17145|17089|17085|5416
1631150100000|2021-09-09 01:15:00|17145|17141|17173.5|17169.5|17187|17183|17145|17141|5091
1631150400000|2021-09-09 01:20:00|17175|17171|17160.5|17156.5|17192|17188|17157|17153|2847
1631150700000|2021-09-09 01:25:00|17162.5|17158.5|17164.5|17160.5|17167|17163|17142.5|17138.5|2771
1631151000000|2021-09-09 01:30:00|17164|17160|17152|17148|17167.5|17163.5|17134.5|17130.5|2890
1631151300000|2021-09-09 01:35:00|17152.5|17148.5|17126|17122|17161.5|17157.5|17115.5|17111.5|3239
1631151600000|2021-09-09 01:40:00|17125.5|17121.5|17157|17153|17159.5|17155.5|17103|17099|4185
1631151900000|2021-09-09 01:45:00|17158|17154|17156|17152|17163|17159|17132.5|17128.5|2433
1631152200000|2021-09-09 01:50:00|17156.5|17152.5|17175|17171|17188.5|17184.5|17149.5|17145.5|2898
1631152500000|2021-09-09 01:55:00|17174.5|17170.5|17178|17174|17187.5|17183.5|17160|17156|2278
1631152800000|2021-09-09 02:00:00|17177.5|17173.5|17239|17235|17239.5|17235.5|17172.5|17168.5|6842
1631153100000|2021-09-09 02:05:00|17238.5|17234.5|17236.9|17232.9|17242|17238|17223.4|17219.4|2671
1631153400000|2021-09-09 02:10:00|17237.4|17233.4|17261.9|17257.9|17263.4|17259.4|17232.9|17228.9|2942
1631153700000|2021-09-09 02:15:00|17262.4|17258.4|17242.4|17238.4|17268.4|17264.4|17240.4|17236.4|2547
1631154000000|2021-09-09 02:20:00|17242.9|17238.9|17240.9|17236.9|17253.9|17249.9|17232.4|17228.4|1833
1631154300000|2021-09-09 02:25:00|17242.9|17238.9|17254.9|17250.9|17260.4|17256.4|17232.4|17228.4|1336
1631154600000|2021-09-09 02:30:00|17256.9|17252.9|17283.4|17279.4|17284.4|17280.4|17256.4|17252.4|3517
1631154900000|2021-09-09 02:35:00|17284.4|17280.4|17291.4|17287.4|17294.4|17290.4|17272.4|17268.4|2323
1631155200000|2021-09-09 02:40:00|17290.9|17286.9|17279.9|17275.9|17294.4|17290.4|17276.4|17272.4|1295
1631155500000|2021-09-09 02:45:00|17280.9|17276.9|17257.9|17253.9|17284.4|17280.4|17257.4|17253.4|1879
1631155800000|2021-09-09 02:50:00|17256.4|17252.4|17250.4|17246.4|17262.9|17258.9|17248.4|17244.4|1429
1631156100000|2021-09-09 02:55:00|17249.9|17245.9|17243.4|17239.4|17253.4|17249.4|17238.4|17234.4|1344
1631156400000|2021-09-09 03:00:00|17244.4|17240.4|17254.9|17250.9|17255.4|17251.4|17238.4|17234.4|1308
1631156700000|2021-09-09 03:05:00|17254.4|17250.4|17261.4|17257.4|17267.9|17263.9|17247.4|17243.4|1260
1631157000000|2021-09-09 03:10:00|17260.9|17256.9|17249.9|17245.9|17265.9|17261.9|17242.4|17238.4|796
1631157300000|2021-09-09 03:15:00|17248.9|17244.9|17238.4|17234.4|17252.4|17248.4|17238.4|17234.4|813
1631157600000|2021-09-09 03:20:00|17237.9|17233.9|17225.4|17221.4|17242.4|17238.4|17216.4|17212.4|2105
1631157900000|2021-09-09 03:25:00|17225.9|17221.9|17234.4|17230.4|17235.4|17231.4|17218.9|17214.9|1076
1631158200000|2021-09-09 03:30:00|17232.9|17228.9|17224.9|17220.9|17235.4|17231.4|17218.9|17214.9|952
1631158500000|2021-09-09 03:35:00|17225.4|17221.4|17254.4|17250.4|17256.4|17252.4|17224.9|17220.9|1372
1631158800000|2021-09-09 03:40:00|17254.9|17250.9|17259.9|17255.9|17266.4|17262.4|17254.4|17250.4|1204
1631159100000|2021-09-09 03:45:00|17261.9|17257.9|17253.9|17249.9|17262.4|17258.4|17251.4|17247.4|627
1631159400000|2021-09-09 03:50:00|17254.4|17250.4|17246.9|17242.9|17260.9|17256.9|17242.4|17238.4|666
1631159700000|2021-09-09 03:55:00|17249.9|17245.9|17239.9|17235.9|17253.4|17249.4|17236.9|17232.9|835
1631160000000|2021-09-09 04:00:00|17239.4|17235.4|17242.4|17238.4|17246.9|17242.9|17233.9|17229.9|653
1631160300000|2021-09-09 04:05:00|17240.9|17236.9|17236.4|17232.4|17252.9|17248.9|17224.4|17220.4|898
1631160600000|2021-09-09 04:10:00|17235.4|17231.4|17243.9|17239.9|17247.4|17243.4|17222.4|17218.4|883
1631160900000|2021-09-09 04:15:00|17243.4|17239.4|17245.4|17241.4|17253.4|17249.4|17235.9|17231.9|585
1631161200000|2021-09-09 04:20:00|17244.9|17240.9|17241.4|17237.4|17257.9|17253.9|17238.4|17234.4|740
1631161500000|2021-09-09 04:25:00|17241.9|17237.9|17247.4|17243.4|17254.9|17250.9|17237.4|17233.4|599
1631161800000|2021-09-09 04:30:00|17248.4|17244.4|17245.4|17241.4|17248.4|17244.4|17230.4|17226.4|876
1631162100000|2021-09-09 04:35:00|17245.9|17241.9|17231.9|17227.9|17246.9|17242.9|17225.4|17221.4|794
1631162400000|2021-09-09 04:40:00|17231.4|17227.4|17226.4|17222.4|17237.9|17233.9|17219.4|17215.4|858
1631162700000|2021-09-09 04:45:00|17225.9|17221.9|17207.4|17203.4|17234.4|17230.4|17201.4|17197.4|1955
1631163000000|2021-09-09 04:50:00|17206.9|17202.9|17192.4|17188.4|17206.9|17202.9|17180.4|17176.4|2541
1631163300000|2021-09-09 04:55:00|17192.9|17188.9|17199.9|17195.9|17207.4|17203.4|17190.4|17186.4|1196
1631163600000|2021-09-09 05:00:00|17199.4|17195.4|17225.4|17221.4|17225.4|17221.4|17190.9|17186.9|1668
1631163900000|2021-09-09 05:05:00|17224.4|17220.4|17204.9|17200.9|17224.4|17220.4|17204.9|17200.9|1405
1631164200000|2021-09-09 05:10:00|17205.4|17201.4|17235.4|17231.4|17239.4|17235.4|17205.4|17201.4|1708
1631164500000|2021-09-09 05:15:00|17235.9|17231.9|17241.4|17237.4|17243.4|17239.4|17228.9|17224.9|1009
1631164800000|2021-09-09 05:20:00|17241.9|17237.9|17240.4|17236.4|17245.9|17241.9|17232.4|17228.4|1146
1631165100000|2021-09-09 05:25:00|17240.9|17236.9|17245.4|17241.4|17260.9|17256.9|17235.4|17231.4|2775
1631165400000|2021-09-09 05:30:00|17244.9|17240.9|17246.9|17242.9|17251.4|17247.4|17237.9|17233.9|2452
1631165700000|2021-09-09 05:35:00|17246.4|17242.4|17249.9|17245.9|17250.9|17246.9|17239.9|17235.9|1588
1631166000000|2021-09-09 05:40:00|17248.9|17244.9|17238.9|17234.9|17251.4|17247.4|17238.4|17234.4|2691
1631166300000|2021-09-09 05:45:00|17243.4|17229.4|17251.9|17237.9|17254.4|17240.4|17242|17228|4
1631166600000|2021-09-09 05:50:00|17251.6|17237.6|17247.9|17233.9|17253.3|17239.3|17245.4|17231.4|0
1631166900000|2021-09-09 05:55:00|17248.2|17234.2|17238.5|17224.5|17249.6|17235.6|17238.5|17224.5|0
1631167200000|2021-09-09 06:00:00|17237.5|17223.5|17252.7|17238.7|17252.7|17238.7|17237.2|17223.2|0
1631167500000|2021-09-09 06:05:00|17252.4|17238.4|17244.4|17230.4|17256.8|17242.8|17241|17227|0
1631167800000|2021-09-09 06:10:00|17245.5|17231.5|17261.9|17247.9|17262.5|17248.5|17242.7|17228.7|0
1631168100000|2021-09-09 06:15:00|17261.4|17247.4|17266.5|17252.5|17266.6|17252.6|17248|17234|0
1631168400000|2021-09-09 06:20:00|17266.6|17252.6|17277.7|17263.7|17280.5|17266.5|17266.6|17252.6|0
1631168700000|2021-09-09 06:25:00|17277.5|17263.5|17278.2|17264.2|17280.4|17266.4|17274.9|17260.9|0
1631169000000|2021-09-09 06:30:00|17278|17264|17270.9|17256.9|17278.6|17264.6|17270.5|17256.5|0
1631169300000|2021-09-09 06:35:00|17268.9|17254.9|17265.3|17251.3|17271.7|17257.7|17265|17251|0
1631169600000|2021-09-09 06:40:00|17265.2|17251.2|17265.5|17251.5|17267.2|17253.2|17261.3|17247.3|0
1631169900000|2021-09-09 06:45:00|17265.2|17251.2|17257|17243|17269|17255|17256.5|17242.5|0
1631170200000|2021-09-09 06:50:00|17256.7|17242.7|17259.3|17245.3|17261.6|17247.6|17252.3|17238.3|0
1631170500000|2021-09-09 06:55:00|17255.2|17241.2|17257|17243|17257|17243|17251.2|17237.2|0
1631170800000|2021-09-09 07:00:00|17256.7|17242.7|17241.4|17235.4|17256.7|17243.4|17234.4|17228.4|951
1631171100000|2021-09-09 07:05:00|17242.4|17236.4|17233.4|17227.4|17243.9|17237.9|17228.9|17222.9|442
1631171400000|2021-09-09 07:10:00|17232.9|17226.9|17256.4|17250.4|17260.9|17254.9|17230.9|17224.9|664
1631171700000|2021-09-09 07:15:00|17257.9|17251.9|17280.9|17274.9|17287.4|17281.4|17257.9|17251.9|1211
1631172000000|2021-09-09 07:20:00|17279.9|17273.9|17282.4|17276.4|17286.9|17280.9|17278.4|17272.4|399
1631172300000|2021-09-09 07:25:00|17282.9|17276.9|17277.4|17271.4|17283.4|17277.4|17275.9|17269.9|284
1631172600000|2021-09-09 07:30:00|17276.9|17270.9|17276.9|17270.9|17281.9|17275.9|17275.4|17269.4|191
1631172900000|2021-09-09 07:35:00|17277.9|17271.9|17263.9|17257.9|17278.9|17272.9|17261.9|17255.9|364
1631173200000|2021-09-09 07:40:00|17263.4|17257.4|17262.9|17256.9|17266.9|17260.9|17251.9|17245.9|437
1631173500000|2021-09-09 07:45:00|17263.9|17257.9|17266.4|17260.4|17269.4|17263.4|17260.4|17254.4|314
1631173800000|2021-09-09 07:50:00|17266.9|17260.9|17282.9|17276.9|17289.4|17283.4|17262.9|17256.9|582
1631174100000|2021-09-09 07:55:00|17283.4|17277.4|17284.4|17278.4|17285.4|17279.4|17278.9|17272.9|341
1631174400000|2021-09-09 08:00:00|17283.9|17277.9|17304.9|17298.9|17308.4|17302.4|17283.9|17277.9|1625
1631174700000|2021-09-09 08:05:00|17305.9|17299.9|17296.9|17290.9|17311.4|17305.4|17294.9|17288.9|661
1631175000000|2021-09-09 08:10:00|17297.9|17291.9|17298.9|17292.9|17301.9|17295.9|17294.9|17288.9|174
1631175300000|2021-09-09 08:15:00|17299.9|17293.9|17300.9|17294.9|17300.9|17294.9|17292.9|17286.9|233
1631175600000|2021-09-09 08:20:00|17299.9|17293.9|17295.4|17289.4|17301.9|17295.9|17293.9|17287.9|162
1631175900000|2021-09-09 08:25:00|17294.9|17288.9|17293.9|17287.9|17295.4|17289.4|17292.9|17286.9|81
1631176200000|2021-09-09 08:30:00|17295.4|17289.4|17296.9|17290.9|17300.4|17294.4|17292.9|17286.9|253
1631176500000|2021-09-09 08:35:00|17298.4|17292.4|17296.9|17290.9|17300.9|17294.9|17296.4|17290.4|123
1631176800000|2021-09-09 08:40:00|17296.4|17290.4|17289.4|17283.4|17296.9|17290.9|17289.4|17283.4|155
1631177100000|2021-09-09 08:45:00|17289.9|17283.9|17289.9|17283.9|17291.9|17285.9|17287.9|17281.9|116
1631177400000|2021-09-09 08:50:00|17290.9|17284.9|17279.9|17273.9|17290.9|17284.9|17279.9|17273.9|456
1631177700000|2021-09-09 08:55:00|17279.4|17273.4|17283.4|17277.4|17284.9|17278.9|17275.9|17269.9|292
1631178000000|2021-09-09 09:00:00|17282.9|17276.9|17277.9|17271.9|17282.9|17276.9|17271.4|17265.4|401
1631178300000|2021-09-09 09:05:00|17277.4|17271.4|17283.9|17277.9|17284.9|17278.9|17275.4|17269.4|148
1631178600000|2021-09-09 09:10:00|17283.4|17277.4|17281.9|17275.9|17284.9|17278.9|17273.9|17267.9|279
1631178900000|2021-09-09 09:15:00|17280.4|17274.4|17279.9|17273.9|17282.9|17276.9|17275.9|17269.9|136
1631179200000|2021-09-09 09:20:00|17280.4|17274.4|17283.4|17277.4|17285.9|17279.9|17279.9|17273.9|99
1631179500000|2021-09-09 09:25:00|17282.4|17276.4|17285.9|17279.9|17285.9|17279.9|17279.9|17273.9|88
1631179800000|2021-09-09 09:30:00|17285.4|17279.4|17297.9|17291.9|17300.4|17294.4|17285.4|17279.4|443
1631180100000|2021-09-09 09:35:00|17296.4|17290.4|17294.9|17288.9|17296.9|17290.9|17290.4|17284.4|115
1631180400000|2021-09-09 09:40:00|17295.9|17289.9|17287.9|17281.9|17296.4|17290.4|17286.4|17280.4|141
1631180700000|2021-09-09 09:45:00|17287.4|17281.4|17286.9|17280.9|17290.4|17284.4|17286.9|17280.9|53
1631181000000|2021-09-09 09:50:00|17288.4|17282.4|17283.9|17277.9|17288.4|17282.4|17281.9|17275.9|109
1631181300000|2021-09-09 09:55:00|17283.4|17277.4|17287.4|17281.4|17287.4|17281.4|17283.4|17277.4|52
1631181600000|2021-09-09 10:00:00|17287.9|17281.9|17290.4|17284.4|17290.9|17284.9|17286.4|17280.4|72
1631181900000|2021-09-09 10:05:00|17289.9|17283.9|17282.9|17276.9|17292.4|17286.4|17281.4|17275.4|94
1631182200000|2021-09-09 10:10:00|17282.4|17276.4|17279.9|17273.9|17282.9|17276.9|17279.9|17273.9|76
1631182500000|2021-09-09 10:15:00|17281.4|17275.4|17284.4|17278.4|17285.4|17279.4|17281.4|17275.4|85
1631182800000|2021-09-09 10:20:00|17283.9|17277.9|17283.9|17277.9|17287.9|17281.9|17283.9|17277.9|41
1631183100000|2021-09-09 10:25:00|17284.9|17278.9|17286.9|17280.9|17287.9|17281.9|17284.4|17278.4|45
1631183400000|2021-09-09 10:30:00|17287.4|17281.4|17284.4|17278.4|17290.9|17284.9|17282.9|17276.9|59
1631183700000|2021-09-09 10:35:00|17283.9|17277.9|17282.9|17276.9|17285.4|17279.4|17277.9|17271.9|119
1631184000000|2021-09-09 10:40:00|17283.9|17277.9|17282.9|17276.9|17286.9|17280.9|17282.4|17276.4|43
1631184300000|2021-09-09 10:45:00|17282.4|17276.4|17281.9|17275.9|17283.4|17277.4|17278.9|17272.9|50
1631184600000|2021-09-09 10:50:00|17280.9|17274.9|17280.4|17274.4|17281.4|17275.4|17279.9|17273.9|34
1631184900000|2021-09-09 10:55:00|17280.9|17274.9|17281.9|17275.9|17282.4|17276.4|17279.9|17273.9|18
1631185200000|2021-09-09 11:00:00|17282.4|17276.4|17288.4|17282.4|17288.9|17282.9|17282.4|17276.4|142
1631185500000|2021-09-09 11:05:00|17287.9|17281.9|17291.9|17285.9|17294.9|17288.9|17287.4|17281.4|195
1631185800000|2021-09-09 11:10:00|17291.4|17285.4|17294.9|17288.9|17297.9|17291.9|17290.9|17284.9|318
1631186100000|2021-09-09 11:15:00|17293.9|17287.9|17294.4|17288.4|17296.4|17290.4|17292.9|17286.9|100
1631186400000|2021-09-09 11:20:00|17293.9|17287.9|17293.9|17287.9|17293.9|17287.9|17292.4|17286.4|32
1631186700000|2021-09-09 11:25:00|17292.9|17286.9|17292.9|17286.9|17292.9|17286.9|17288.9|17282.9|106
1631187000000|2021-09-09 11:30:00|17293.9|17287.9|17296.9|17290.9|17302.9|17296.9|17291.9|17285.9|265
1631187300000|2021-09-09 11:35:00|17297.9|17291.9|17292.9|17286.9|17298.4|17292.4|17291.9|17285.9|93
1631187600000|2021-09-09 11:40:00|17293.4|17287.4|17290.9|17284.9|17295.4|17289.4|17290.9|17284.9|115
1631187900000|2021-09-09 11:45:00|17290.4|17284.4|17317.9|17311.9|17318.4|17312.4|17284.9|17278.9|1012
1631188200000|2021-09-09 11:50:00|17317.4|17311.4|17316.4|17310.4|17320.4|17314.4|17313.9|17307.9|457
1631188500000|2021-09-09 11:55:00|17316.9|17310.9|17328.4|17322.4|17329.9|17323.9|17316.9|17310.9|995
1631188800000|2021-09-09 12:00:00|17328.9|17322.9|17331.9|17325.9|17334.4|17328.4|17327.9|17321.9|599
1631189100000|2021-09-09 12:05:00|17332.9|17326.9|17326.9|17320.9|17334.9|17328.9|17326.9|17320.9|331
1631189400000|2021-09-09 12:10:00|17328.4|17322.4|17324.9|17318.9|17333.4|17327.4|17323.9|17317.9|243
1631189700000|2021-09-09 12:15:00|17325.9|17319.9|17325.9|17319.9|17328.9|17322.9|17324.9|17318.9|132
1631190000000|2021-09-09 12:20:00|17326.4|17320.4|17322.9|17316.9|17326.4|17320.4|17318.9|17312.9|271
1631190300000|2021-09-09 12:25:00|17322.4|17316.4|17320.4|17314.4|17324.9|17318.9|17318.9|17312.9|151
1631190600000|2021-09-09 12:30:00|17320.9|17314.9|17322.9|17316.9|17326.4|17320.4|17316.9|17310.9|327
1631190900000|2021-09-09 12:35:00|17322.4|17316.4|17321.9|17315.9|17324.4|17318.4|17319.4|17313.4|147
1631191200000|2021-09-09 12:40:00|17323.4|17317.4|17322.9|17316.9|17324.9|17318.9|17321.9|17315.9|92
1631191500000|2021-09-09 12:45:00|17323.4|17317.4|17336.4|17330.4|17336.9|17330.9|17321.9|17315.9|430
1631191800000|2021-09-09 12:50:00|17336.9|17330.9|17333.4|17327.4|17337.9|17331.9|17331.4|17325.4|266
1631192100000|2021-09-09 12:55:00|17333.9|17327.9|17335.4|17329.4|17337.9|17331.9|17333.9|17327.9|255
1631192400000|2021-09-09 13:00:00|17335.9|17329.9|17327.9|17321.9|17336.4|17330.4|17326.9|17320.9|262
1631192700000|2021-09-09 13:05:00|17328.4|17322.4|17327.9|17321.9|17328.9|17322.9|17324.9|17318.9|135
1631193000000|2021-09-09 13:10:00|17328.9|17322.9|17328.9|17322.9|17328.9|17322.9|17325.9|17319.9|56
1631193300000|2021-09-09 13:15:00|17327.9|17321.9|17329.4|17323.4|17331.4|17325.4|17325.9|17319.9|105
1631193600000|2021-09-09 13:20:00|17329.9|17323.9|17327.9|17321.9|17330.4|17324.4|17325.9|17319.9|66
1631193900000|2021-09-09 13:25:00|17327.4|17321.4|17326.9|17320.9|17328.4|17322.4|17325.9|17319.9|63
1631194200000|2021-09-09 13:30:00|17324.9|17318.9|17336.9|17330.9|17339.9|17333.9|17317.9|17311.9|771
1631194500000|2021-09-09 13:35:00|17337.4|17331.4|17343.4|17337.4|17343.9|17337.9|17337.4|17331.4|532
1631194800000|2021-09-09 13:40:00|17343.9|17337.9|17340.9|17334.9|17343.9|17337.9|17337.9|17331.9|252
1631195100000|2021-09-09 13:45:00|17341.4|17335.4|17335.9|17329.9|17342.9|17336.9|17334.4|17328.4|250
1631195400000|2021-09-09 13:50:00|17336.9|17330.9|17334.9|17328.9|17340.9|17334.9|17333.9|17327.9|143
1631195700000|2021-09-09 13:55:00|17333.9|17327.9|17332.9|17326.9|17336.9|17330.9|17327.4|17321.4|244
1631196000000|2021-09-09 14:00:00|17331.9|17325.9|17334.9|17328.9|17337.9|17331.9|17327.4|17321.4|216
1631196300000|2021-09-09 14:05:00|17333.9|17327.9|17332.9|17326.9|17341.9|17335.9|17331.9|17325.9|267
1631196600000|2021-09-09 14:10:00|17332.4|17326.4|17331.9|17325.9|17334.4|17328.4|17328.9|17322.9|164
1631196900000|2021-09-09 14:15:00|17333.4|17327.4|17326.9|17320.9|17334.9|17328.9|17323.9|17317.9|293
1631197200000|2021-09-09 14:20:00|17327.4|17321.4|17324.9|17318.9|17329.9|17323.9|17322.9|17316.9|204
1631197500000|2021-09-09 14:25:00|17324.4|17318.4|17329.9|17323.9|17333.9|17327.9|17324.4|17318.4|212
1631197800000|2021-09-09 14:30:00|17330.9|17324.9|17329.9|17323.9|17335.9|17329.9|17329.9|17323.9|180
1631198100000|2021-09-09 14:35:00|17330.9|17324.9|17329.9|17323.9|17331.9|17325.9|17326.9|17320.9|108
1631198400000|2021-09-09 14:40:00|17330.4|17324.4|17322.9|17316.9|17330.4|17324.4|17321.9|17315.9|271
1631198700000|2021-09-09 14:45:00|17323.9|17317.9|17322.9|17316.9|17326.9|17320.9|17321.9|17315.9|268
1631199000000|2021-09-09 14:50:00|17321.9|17315.9|17327.9|17321.9|17329.9|17323.9|17317.9|17311.9|236
1631199300000|2021-09-09 14:55:00|17328.9|17322.9|17324.9|17318.9|17331.9|17325.9|17323.9|17317.9|119
1631199600000|2021-09-09 15:00:00|17323.4|17317.4|17324.4|17318.4|17325.9|17319.9|17320.9|17314.9|252
1631199900000|2021-09-09 15:05:00|17323.9|17317.9|17327.9|17321.9|17329.4|17323.4|17323.9|17317.9|117
1631200200000|2021-09-09 15:10:00|17327.4|17321.4|17330.9|17324.9|17331.9|17325.9|17326.9|17320.9|132
1631200500000|2021-09-09 15:15:00|17329.9|17323.9|17322.9|17316.9|17330.9|17324.9|17322.9|17316.9|198
1631200800000|2021-09-09 15:20:00|17323.4|17317.4|17312.9|17306.9|17323.9|17317.9|17311.9|17305.9|444
1631201100000|2021-09-09 15:25:00|17312.4|17306.4|17310.9|17304.9|17314.9|17308.9|17307.4|17301.4|306
1631201400000|2021-09-09 15:30:00|17309.9|17303.9|17315.9|17309.9|17316.9|17310.9|17308.9|17302.9|230
1631201700000|2021-09-09 15:35:00|17315.4|17309.4|17315.9|17309.9|17318.9|17312.9|17313.9|17307.9|137
1631202000000|2021-09-09 15:40:00|17316.4|17310.4|17318.4|17312.4|17319.9|17313.9|17316.4|17310.4|93
1631202300000|2021-09-09 15:45:00|17317.9|17311.9|17317.9|17311.9|17318.9|17312.9|17314.9|17308.9|59
1631202600000|2021-09-09 15:50:00|17317.4|17311.4|17310.9|17304.9|17319.9|17313.9|17308.9|17302.9|156
1631202900000|2021-09-09 15:55:00|17309.9|17303.9|17322.4|17316.4|17323.9|17317.9|17309.9|17303.9|185
1631203200000|2021-09-09 16:00:00|17322.9|17316.9|17318.4|17312.4|17324.9|17318.9|17318.4|17312.4|134
1631203500000|2021-09-09 16:05:00|17318.9|17312.9|17324.9|17318.9|17325.9|17319.9|17318.4|17312.4|90
1631203800000|2021-09-09 16:10:00|17323.9|17317.9|17322.4|17316.4|17324.4|17318.4|17318.4|17312.4|54
1631204100000|2021-09-09 16:15:00|17321.9|17315.9|17320.9|17314.9|17322.4|17316.4|17312.9|17306.9|85
1631204400000|2021-09-09 16:20:00|17320.4|17314.4|17318.4|17312.4|17322.9|17316.9|17318.4|17312.4|63
1631204700000|2021-09-09 16:25:00|17319.4|17313.4|17321.4|17315.4|17321.9|17315.9|17318.4|17312.4|43
1631205000000|2021-09-09 16:30:00|17321.9|17315.9|17331.4|17325.4|17331.4|17325.4|17317.4|17311.4|387
1631205300000|2021-09-09 16:35:00|17331.9|17325.9|17331.9|17325.9|17335.9|17329.9|17331.4|17325.4|214
1631205600000|2021-09-09 16:40:00|17332.9|17326.9|17332.4|17326.4|17333.9|17327.9|17329.9|17323.9|52
1631205900000|2021-09-09 16:45:00|17332.9|17326.9|17337.9|17331.9|17338.4|17332.4|17330.9|17324.9|140
1631206200000|2021-09-09 16:50:00|17337.4|17331.4|17332.9|17326.9|17337.4|17331.4|17332.9|17326.9|63
1631206500000|2021-09-09 16:55:00|17333.4|17327.4|17326.9|17320.9|17333.4|17327.4|17326.9|17320.9|81
1631206800000|2021-09-09 17:00:00|17327.4|17321.4|17329.9|17323.9|17330.9|17324.9|17326.9|17320.9|58
1631207100000|2021-09-09 17:05:00|17329.4|17323.4|17329.9|17323.9|17335.4|17329.4|17326.9|17320.9|83
1631207400000|2021-09-09 17:10:00|17330.4|17324.4|17332.4|17326.4|17333.4|17327.4|17328.9|17322.9|42
1631207700000|2021-09-09 17:15:00|17331.9|17325.9|17324.9|17318.9|17332.9|17326.9|17324.9|17318.9|62
1631208000000|2021-09-09 17:20:00|17323.9|17317.9|17297.9|17291.9|17323.9|17317.9|17292.4|17286.4|901
1631208300000|2021-09-09 17:25:00|17298.4|17292.4|17295.4|17289.4|17298.9|17292.9|17288.4|17282.4|470
1631208600000|2021-09-09 17:30:00|17294.4|17288.4|17289.9|17283.9|17294.4|17288.4|17282.4|17276.4|431
1631208900000|2021-09-09 17:35:00|17288.4|17282.4|17284.4|17278.4|17295.4|17289.4|17280.9|17274.9|229
1631209200000|2021-09-09 17:40:00|17284.9|17278.9|17287.9|17281.9|17293.4|17287.4|17281.9|17275.9|130
1631209500000|2021-09-09 17:45:00|17288.4|17282.4|17291.9|17285.9|17294.4|17288.4|17285.9|17279.9|70
1631209800000|2021-09-09 17:50:00|17292.4|17286.4|17293.9|17287.9|17293.9|17287.9|17286.9|17280.9|91
1631210100000|2021-09-09 17:55:00|17292.9|17286.9|17288.4|17282.4|17296.4|17290.4|17287.9|17281.9|103
1631210400000|2021-09-09 18:00:00|17285.9|17279.9|17275.9|17269.9|17289.9|17283.9|17273.9|17267.9|488
1631210700000|2021-09-09 18:05:00|17276.9|17270.9|17295.4|17289.4|17295.9|17289.9|17276.4|17270.4|180
1631211000000|2021-09-09 18:10:00|17294.9|17288.9|17293.9|17287.9|17295.4|17289.4|17289.9|17283.9|111
1631211300000|2021-09-09 18:15:00|17293.4|17287.4|17293.4|17287.4|17295.9|17289.9|17289.9|17283.9|103
1631211600000|2021-09-09 18:20:00|17293.9|17287.9|17291.9|17285.9|17295.4|17289.4|17286.9|17280.9|125
1631211900000|2021-09-09 18:25:00|17292.9|17286.9|17296.9|17290.9|17299.9|17293.9|17292.9|17286.9|107
1631212200000|2021-09-09 18:30:00|17296.4|17290.4|17295.4|17289.4|17297.9|17291.9|17290.9|17284.9|74
1631212500000|2021-09-09 18:35:00|17296.4|17290.4|17287.4|17281.4|17297.9|17291.9|17284.9|17278.9|99
1631212800000|2021-09-09 18:40:00|17288.4|17282.4|17289.4|17283.4|17289.9|17283.9|17283.4|17277.4|57
1631213100000|2021-09-09 18:45:00|17290.4|17284.4|17299.9|17293.9|17301.4|17295.4|17287.4|17281.4|111
1631213400000|2021-09-09 18:50:00|17300.4|17294.4|17309.9|17303.9|17309.9|17303.9|17299.4|17293.4|187
1631213700000|2021-09-09 18:55:00|17310.4|17304.4|17312.4|17306.4|17315.9|17309.9|17306.9|17300.9|199
1631214000000|2021-09-09 19:00:00|17311.9|17305.9|17313.4|17307.4|17317.4|17311.4|17311.9|17305.9|97
1631214300000|2021-09-09 19:05:00|17312.9|17306.9|17303.9|17297.9|17315.4|17309.4|17303.4|17297.4|85
1631214600000|2021-09-09 19:10:00|17305.4|17299.4|17303.9|17297.9|17309.9|17303.9|17302.9|17296.9|59
1631214900000|2021-09-09 19:15:00|17302.9|17296.9|17299.9|17293.9|17305.4|17299.4|17299.9|17293.9|58
1631215200000|2021-09-09 19:20:00|17299.4|17293.4|17305.4|17299.4|17307.4|17301.4|17298.9|17292.9|74
1631215500000|2021-09-09 19:25:00|17304.4|17298.4|17305.4|17299.4|17309.4|17303.4|17302.4|17296.4|47
1631215800000|2021-09-09 19:30:00|17304.9|17298.9|17305.9|17299.9|17311.4|17305.4|17298.4|17292.4|102
1631216100000|2021-09-09 19:35:00|17306.4|17300.4|17315.4|17309.4|17316.9|17310.9|17301.4|17295.4|129
1631216400000|2021-09-09 19:40:00|17314.9|17308.9|17323.4|17317.4|17326.4|17320.4|17313.4|17307.4|229
1631216700000|2021-09-09 19:45:00|17322.9|17316.9|17305.9|17299.9|17325.4|17319.4|17305.9|17299.9|147
1631217000000|2021-09-09 19:50:00|17304.9|17298.9|17298.4|17292.4|17307.9|17301.9|17297.9|17291.9|111
1631217300000|2021-09-09 19:55:00|17297.9|17291.9|17291.9|17285.9|17301.9|17295.9|17290.4|17284.4|124
1631217600000|2021-09-09 20:00:00|17291.4|17285.4|17285.4|17279.4|17293.9|17287.9|17285.4|17279.4|139
1631217900000|2021-09-09 20:05:00|17285.9|17279.9|17283.9|17277.9|17285.9|17279.9|17281.4|17275.4|87
1631218200000|2021-09-09 20:10:00|17284.4|17278.4|17284.4|17278.4|17284.9|17278.9|17282.4|17276.4|34
1631218500000|2021-09-09 20:15:00|17284.9|17278.9|17287.9|17281.9|17287.9|17281.9|17281.9|17275.9|32
1631218800000|2021-09-09 20:20:00|17288.4|17282.4|17286.4|17280.4|17289.4|17283.4|17285.9|17279.9|35
1631219100000|2021-09-09 20:25:00|17287.4|17281.4|17285.9|17279.9|17287.4|17281.4|17283.4|17277.4|34
1631219400000|2021-09-09 20:30:00|17286.4|17280.4|17286.4|17280.4|17286.4|17280.4|17282.4|17276.4|50
1631219700000|2021-09-09 20:35:00|17286.9|17280.9|17285.4|17279.4|17286.9|17280.9|17284.9|17278.9|17
1631220000000|2021-09-09 20:40:00|17285.9|17279.9|17283.4|17277.4|17285.9|17279.9|17280.4|17274.4|63
1631220300000|2021-09-09 20:45:00|17283.9|17277.9|17279.4|17273.4|17284.9|17278.9|17279.4|17273.4|78
1631220600000|2021-09-09 20:50:00|17280.9|17274.9|17289.4|17283.4|17289.4|17283.4|17278.9|17272.9|130
1631220900000|2021-09-09 20:55:00|17290.4|17284.4|17290.4|17284.4|17292.9|17286.9|17288.9|17282.9|92
1631221200000|2021-09-09 21:00:00|17293.9|17279.9|17294.8|17280.8|17295.6|17281.6|17293|17279|0
1631221500000|2021-09-09 21:05:00|17294.3|17280.3|17293.8|17279.8|17294.3|17280.3|17292.1|17278.1|0
1631221800000|2021-09-09 21:10:00|17294.1|17280.1|17294.1|17280.1|17294.1|17280.1|17294|17280|0
1631222100000|2021-09-09 21:15:00|17294.2|17280.2|17294.1|17280.1|17294.2|17280.2|17294|17280|0
1631222400000|2021-09-09 21:20:00|17294.2|17280.2|17295.5|17281.5|17295.6|17281.6|17292.6|17278.6|0
1631222700000|2021-09-09 21:25:00|17295.9|17281.9|17298.7|17284.7|17298.7|17284.7|17295.9|17281.9|0
1631223000000|2021-09-09 21:30:00|17298.8|17284.8|17298.7|17284.7|17298.9|17284.9|17298.7|17284.7|0
1631223300000|2021-09-09 21:35:00|17299.1|17285.1|17301.8|17287.8|17302|17288|17299.1|17285.1|0
1631223600000|2021-09-09 21:40:00|17301|17287|17301.1|17287.1|17301.5|17287.5|17300.1|17286.1|0
1631223900000|2021-09-09 21:45:00|17300.6|17286.6|17300.9|17286.9|17301.1|17287.1|17300.3|17286.3|0
1631224200000|2021-09-09 21:50:00|17300.8|17286.8|17300.4|17286.4|17301.1|17287.1|17300.3|17286.3|0
1631224500000|2021-09-09 21:55:00|17300.3|17286.3|17300.6|17286.6|17300.6|17286.6|17299.4|17285.4|0
1631224800000|2021-09-09 22:00:00|17296.6|17282.6|17296.9|17282.9|17301|17287|17295.6|17281.6|0
1631225100000|2021-09-09 22:05:00|17297.2|17283.2|17294.2|17280.2|17297.2|17283.2|17292.9|17278.9|0
1631225400000|2021-09-09 22:10:00|17294.9|17280.9|17296.9|17282.9|17298.3|17284.3|17294.2|17280.2|0
1631225700000|2021-09-09 22:15:00|17297.6|17283.6|17300.3|17286.3|17300.6|17286.6|17296.2|17282.2|0
1631226000000|2021-09-09 22:20:00|17300.6|17286.6|17295.7|17281.7|17301.1|17287.1|17295.7|17281.7|0
1631226300000|2021-09-09 22:25:00|17295.1|17281.1|17291.3|17277.3|17295.1|17281.1|17291|17277|0
1631226600000|2021-09-09 22:30:00|17292|17278|17288.7|17274.7|17292|17278|17288|17274|0
1631226900000|2021-09-09 22:35:00|17289.4|17275.4|17292.7|17278.7|17292.7|17278.7|17289|17275|0
1631227200000|2021-09-09 22:40:00|17293.1|17279.1|17290.7|17276.7|17293.4|17279.4|17290|17276|0
1631227500000|2021-09-09 22:45:00|17291|17277|17293.4|17279.4|17296.8|17282.8|17291|17277|0
1631227800000|2021-09-09 22:50:00|17294.1|17280.1|17296.1|17282.1|17296.1|17282.1|17294.1|17280.1|0
1631228100000|2021-09-09 22:55:00|17294.1|17280.1|17296.1|17282.1|17296.8|17282.8|17294.1|17280.1|0
1631228400000|2021-09-09 23:00:00|17295.8|17281.8|17292.7|17278.7|17296.1|17282.1|17288.7|17274.7|0
1631228700000|2021-09-09 23:05:00|17293.1|17279.1|17288.7|17274.7|17293.4|17279.4|17288.3|17274.3|0
1631229000000|2021-09-09 23:10:00|17289.4|17275.4|17292.1|17278.1|17292.7|17278.7|17289.4|17275.4|0
1631229300000|2021-09-09 23:15:00|17291.4|17277.4|17291.4|17277.4|17292.1|17278.1|17290.7|17276.7|0
1631229600000|2021-09-09 23:20:00|17292.1|17278.1|17293.4|17279.4|17293.7|17279.7|17292.1|17278.1|0
1631229900000|2021-09-09 23:25:00|17293.7|17279.7|17294.1|17280.1|17294.4|17280.4|17292.1|17278.1|0
1631230200000|2021-09-09 23:30:00|17294.4|17280.4|17296.1|17282.1|17297.5|17283.5|17293.7|17279.7|0
1631230500000|2021-09-09 23:35:00|17295.8|17281.8|17292.1|17278.1|17296.1|17282.1|17292.1|17278.1|0
1631230800000|2021-09-09 23:40:00|17291.7|17277.7|17294.7|17280.7|17294.7|17280.7|17291.7|17277.7|0
1631231100000|2021-09-09 23:45:00|17295.4|17281.4|17293.7|17279.7|17298.8|17284.8|17293.4|17279.4|0
1631231400000|2021-09-09 23:50:00|17294.1|17280.1|17294.1|17280.1|17296.1|17282.1|17293|17279|0
1631231700000|2021-09-09 23:55:00|17293.4|17279.4|17294.1|17280.1|17298.8|17284.8|17293.4|17279.4|0
1631232000000|2021-09-10 00:00:00|17294.7|17280.7|17300.1|17286.1|17300.4|17286.4|17293.4|17279.4|0
1631232300000|2021-09-10 00:05:00|17300.4|17286.4|17304.8|17290.8|17306.9|17292.9|17300.1|17286.1|0
1631232600000|2021-09-10 00:10:00|17305.5|17291.5|17302.8|17288.8|17306.9|17292.9|17302.1|17288.1|0
1631232900000|2021-09-10 00:15:00|17303.1|17289.1|17310.5|17296.5|17313.8|17299.8|17302.8|17288.8|0
1631233200000|2021-09-10 00:20:00|17310.7|17296.7|17308.4|17294.4|17311.7|17297.7|17305.6|17291.6|0
1631233500000|2021-09-10 00:25:00|17307.3|17293.3|17307.7|17293.7|17308.7|17294.7|17303.2|17289.2|0
1631233800000|2021-09-10 00:30:00|17307.3|17293.3|17301.8|17287.8|17308.9|17294.9|17300.8|17286.8|0
1631234100000|2021-09-10 00:35:00|17300.8|17286.8|17296.7|17282.7|17302.5|17288.5|17296.3|17282.3|0
1631234400000|2021-09-10 00:40:00|17297|17283|17298.1|17284.1|17302.5|17288.5|17296.7|17282.7|0
1631234700000|2021-09-10 00:45:00|17304.9|17300.9|17314.9|17310.9|17323.9|17319.9|17303.9|17299.9|2958
1631235000000|2021-09-10 00:50:00|17313.4|17309.4|17324.4|17320.4|17334.4|17330.4|17311.9|17307.9|1586
1631235300000|2021-09-10 00:55:00|17323.9|17319.9|17293.9|17289.9|17326.4|17322.4|17292.4|17288.4|1718
1631235600000|2021-09-10 01:00:00|17292.9|17288.9|17339.4|17335.4|17347.9|17343.9|17288.4|17284.4|4342
1631235900000|2021-09-10 01:05:00|17340.4|17336.4|17319.4|17315.4|17347.4|17343.4|17316.4|17312.4|2978
1631236200000|2021-09-10 01:10:00|17319.9|17315.9|17304.4|17300.4|17324.9|17320.9|17298.9|17294.9|2448
1631236500000|2021-09-10 01:15:00|17303.9|17299.9|17315.4|17311.4|17318.9|17314.9|17292.4|17288.4|3010
1631236800000|2021-09-10 01:20:00|17314.4|17310.4|17324.4|17320.4|17324.9|17320.9|17306.9|17302.9|2031
1631237100000|2021-09-10 01:25:00|17323.4|17319.4|17347.4|17343.4|17352.4|17348.4|17310.9|17306.9|4837
1631237400000|2021-09-10 01:30:00|17348.4|17344.4|17320.9|17316.9|17351.4|17347.4|17318.4|17314.4|3244
1631237700000|2021-09-10 01:35:00|17320.4|17316.4|17349.4|17345.4|17349.4|17345.4|17309.4|17305.4|2981
1631238000000|2021-09-10 01:40:00|17349.9|17345.9|17357.9|17353.9|17364.9|17360.9|17349.4|17345.4|3812
1631238300000|2021-09-10 01:45:00|17358.9|17354.9|17368.9|17364.9|17370.9|17366.9|17354.9|17350.9|2594
1631238600000|2021-09-10 01:50:00|17369.9|17365.9|17381.9|17377.9|17384.9|17380.9|17366.4|17362.4|3033
1631238900000|2021-09-10 01:55:00|17383.4|17379.4|17378.9|17374.9|17386.9|17382.9|17370.9|17366.9|1997
1631239200000|2021-09-10 02:00:00|17379.4|17375.4|17378.9|17374.9|17388.4|17384.4|17373.9|17369.9|1771
1631239500000|2021-09-10 02:05:00|17379.9|17375.9|17384.9|17380.9|17391.9|17387.9|17378.9|17374.9|1443
1631239800000|2021-09-10 02:10:00|17385.9|17381.9|17384.9|17380.9|17390.9|17386.9|17379.9|17375.9|1112
1631240100000|2021-09-10 02:15:00|17385.4|17381.4|17411.9|17407.9|17415.4|17411.4|17385.4|17381.4|3525
1631240400000|2021-09-10 02:20:00|17412.4|17408.4|17447.9|17443.9|17447.9|17443.9|17412.4|17408.4|4209
1631240700000|2021-09-10 02:25:00|17448.9|17444.9|17448.9|17444.9|17456.9|17452.9|17437.9|17433.9|3174
1631241000000|2021-09-10 02:30:00|17447.9|17443.9|17448.9|17444.9|17468.9|17464.9|17446.4|17442.4|3752
1631241300000|2021-09-10 02:35:00|17448.4|17444.4|17450.9|17446.9|17457.4|17453.4|17444.9|17440.9|1647
1631241600000|2021-09-10 02:40:00|17449.4|17445.4|17455.9|17451.9|17456.4|17452.4|17446.9|17442.9|966
1631241900000|2021-09-10 02:45:00|17454.9|17450.9|17444.4|17440.4|17456.9|17452.9|17438.9|17434.9|1688
1631242200000|2021-09-10 02:50:00|17443.9|17439.9|17429.9|17425.9|17445.9|17441.9|17425.9|17421.9|1963
1631242500000|2021-09-10 02:55:00|17430.4|17426.4|17441.4|17437.4|17447.9|17443.9|17427.9|17423.9|1362
1631242800000|2021-09-10 03:00:00|17441.9|17437.9|17452.9|17448.9|17452.9|17448.9|17440.4|17436.4|855
1631243100000|2021-09-10 03:05:00|17453.9|17449.9|17432.4|17428.4|17454.9|17450.9|17431.9|17427.9|938
1631243400000|2021-09-10 03:10:00|17431.9|17427.9|17441.4|17437.4|17444.4|17440.4|17423.9|17419.9|1257
1631243700000|2021-09-10 03:15:00|17440.9|17436.9|17447.4|17443.4|17448.9|17444.9|17437.4|17433.4|757
1631244000000|2021-09-10 03:20:00|17447.9|17443.9|17434.9|17430.9|17449.9|17445.9|17433.4|17429.4|756
1631244300000|2021-09-10 03:25:00|17436.4|17432.4|17434.9|17430.9|17446.9|17442.9|17433.9|17429.9|700
1631244600000|2021-09-10 03:30:00|17434.4|17430.4|17439.9|17435.9|17444.9|17440.9|17433.4|17429.4|534
1631244900000|2021-09-10 03:35:00|17441.4|17437.4|17446.9|17442.9|17450.9|17446.9|17438.9|17434.9|929
1631245200000|2021-09-10 03:40:00|17447.4|17443.4|17439.9|17435.9|17449.4|17445.4|17439.9|17435.9|480
1631245500000|2021-09-10 03:45:00|17441.4|17437.4|17439.4|17435.4|17444.9|17440.9|17437.9|17433.9|496
1631245800000|2021-09-10 03:50:00|17438.9|17434.9|17440.9|17436.9|17447.9|17443.9|17436.4|17432.4|682
1631246100000|2021-09-10 03:55:00|17439.9|17435.9|17432.9|17428.9|17448.4|17444.4|17426.4|17422.4|1243
1631246400000|2021-09-10 04:00:00|17431.4|17427.4|17413.9|17409.9|17431.4|17427.4|17412.9|17408.9|2392
1631246700000|2021-09-10 04:05:00|17411.9|17407.9|17428.9|17424.9|17430.9|17426.9|17411.9|17407.9|950
1631247000000|2021-09-10 04:10:00|17427.9|17423.9|17436.9|17432.9|17436.9|17432.9|17421.9|17417.9|698
1631247300000|2021-09-10 04:15:00|17437.4|17433.4|17436.9|17432.9|17445.9|17441.9|17434.9|17430.9|878
1631247600000|2021-09-10 04:20:00|17436.4|17432.4|17431.9|17427.9|17442.9|17438.9|17428.9|17424.9|596
1631247900000|2021-09-10 04:25:00|17432.9|17428.9|17437.9|17433.9|17441.4|17437.4|17429.9|17425.9|537
1631248200000|2021-09-10 04:30:00|17437.4|17433.4|17439.4|17435.4|17441.9|17437.9|17421.9|17417.9|1017
1631248500000|2021-09-10 04:35:00|17438.9|17434.9|17439.9|17435.9|17446.4|17442.4|17434.9|17430.9|916
1631248800000|2021-09-10 04:40:00|17440.4|17436.4|17434.9|17430.9|17446.9|17442.9|17433.9|17429.9|742
1631249100000|2021-09-10 04:45:00|17435.9|17431.9|17436.9|17432.9|17439.9|17435.9|17428.9|17424.9|655
1631249400000|2021-09-10 04:50:00|17436.4|17432.4|17440.4|17436.4|17446.9|17442.9|17435.9|17431.9|643
1631249700000|2021-09-10 04:55:00|17440.9|17436.9|17437.9|17433.9|17443.9|17439.9|17435.9|17431.9|595
1631250000000|2021-09-10 05:00:00|17438.9|17434.9|17461.9|17457.9|17461.9|17457.9|17438.4|17434.4|1548
1631250300000|2021-09-10 05:05:00|17462.4|17458.4|17471.9|17467.9|17481.9|17477.9|17462.4|17458.4|3058
1631250600000|2021-09-10 05:10:00|17472.4|17468.4|17469.9|17465.9|17473.9|17469.9|17464.9|17460.9|1034
1631250900000|2021-09-10 05:15:00|17470.4|17466.4|17459.9|17455.9|17470.9|17466.9|17459.4|17455.4|968
1631251200000|2021-09-10 05:20:00|17458.9|17454.9|17471.9|17467.9|17472.9|17468.9|17457.9|17453.9|843
1631251500000|2021-09-10 05:25:00|17470.4|17466.4|17473.9|17469.9|17474.9|17470.9|17464.9|17460.9|1925
1631251800000|2021-09-10 05:30:00|17473.6|17469.6|17479.6|17475.6|17479.6|17475.6|17467.6|17463.6|2091
1631252100000|2021-09-10 05:35:00|17478.1|17474.1|17471.1|17467.1|17479.6|17475.6|17466.1|17462.1|2835
1631252400000|2021-09-10 05:40:00|17470.1|17466.1|17476.6|17472.6|17479.6|17475.6|17470.1|17466.1|3386
1631252700000|2021-09-10 05:45:00|17481.1|17467.1|17475.6|17461.6|17481.1|17467.1|17472.5|17458.5|6
1631253000000|2021-09-10 05:50:00|17475.4|17461.4|17476.7|17462.7|17477.4|17463.4|17474.7|17460.7|0
1631253300000|2021-09-10 05:55:00|17476.4|17462.4|17475.3|17461.3|17477.4|17463.4|17475.3|17461.3|0
1631253600000|2021-09-10 06:00:00|17476.4|17462.4|17472.9|17458.9|17478.4|17464.4|17469.4|17455.4|0
1631253900000|2021-09-10 06:05:00|17472.4|17458.4|17466.5|17452.5|17472.9|17458.9|17466|17452|0
1631254200000|2021-09-10 06:10:00|17466|17452|17469.1|17455.1|17470.5|17456.5|17465|17451|0
1631254500000|2021-09-10 06:15:00|17463.6|17449.6|17464.6|17450.6|17474|17460|17458.7|17444.7|0
1631254800000|2021-09-10 06:20:00|17464.5|17450.5|17458|17444|17464.6|17450.6|17457.2|17443.2|0
1631255100000|2021-09-10 06:25:00|17457.7|17443.7|17458.4|17444.4|17458.7|17444.7|17455.8|17441.8|0
1631255400000|2021-09-10 06:30:00|17458.5|17444.5|17460.5|17446.5|17460.6|17446.6|17458.4|17444.4|0
1631255700000|2021-09-10 06:35:00|17460.6|17446.6|17459.2|17445.2|17461.4|17447.4|17457.6|17443.6|0
1631256000000|2021-09-10 06:40:00|17458.9|17444.9|17454.1|17440.1|17459.2|17445.2|17453.8|17439.8|0
1631256300000|2021-09-10 06:45:00|17454.2|17440.2|17462.4|17448.4|17462.8|17448.8|17454.1|17440.1|0
1631256600000|2021-09-10 06:50:00|17462.7|17448.7|17459.1|17445.1|17463.3|17449.3|17459|17445|0
1631256900000|2021-09-10 06:55:00|17459.4|17445.4|17465.1|17451.1|17465.2|17451.2|17459.4|17445.4|0
1631257200000|2021-09-10 07:00:00|17463.9|17449.9|17466.6|17460.6|17479.1|17473.1|17460.6|17449.9|1003
1631257500000|2021-09-10 07:05:00|17465.6|17459.6|17468.1|17462.1|17476.1|17470.1|17465.1|17459.1|267
1631257800000|2021-09-10 07:10:00|17469.1|17463.1|17486.1|17480.1|17488.6|17482.6|17468.1|17462.1|712
1631258100000|2021-09-10 07:15:00|17485.6|17479.6|17475.1|17469.1|17486.6|17480.6|17472.6|17466.6|344
1631258400000|2021-09-10 07:20:00|17475.6|17469.6|17475.6|17469.6|17477.6|17471.6|17473.1|17467.1|192
1631258700000|2021-09-10 07:25:00|17476.1|17470.1|17473.6|17467.6|17477.6|17471.6|17473.1|17467.1|113
1631259000000|2021-09-10 07:30:00|17474.6|17468.6|17465.1|17459.1|17477.6|17471.6|17460.6|17454.6|480
1631259300000|2021-09-10 07:35:00|17464.6|17458.6|17468.6|17462.6|17471.6|17465.6|17463.6|17457.6|150
1631259600000|2021-09-10 07:40:00|17467.6|17461.6|17470.6|17464.6|17471.1|17465.1|17465.6|17459.6|54
1631259900000|2021-09-10 07:45:00|17471.6|17465.6|17474.6|17468.6|17476.6|17470.6|17471.1|17465.1|89
1631260200000|2021-09-10 07:50:00|17474.1|17468.1|17471.6|17465.6|17475.1|17469.1|17471.6|17465.6|53
1631260500000|2021-09-10 07:55:00|17472.6|17466.6|17476.6|17470.6|17476.6|17470.6|17472.1|17466.1|83
1631260800000|2021-09-10 08:00:00|17477.1|17471.1|17473.1|17467.1|17478.1|17472.1|17471.6|17465.6|142
1631261100000|2021-09-10 08:05:00|17473.6|17467.6|17478.6|17472.6|17480.1|17474.1|17472.6|17466.6|110
1631261400000|2021-09-10 08:10:00|17478.1|17472.1|17475.1|17469.1|17478.6|17472.6|17474.6|17468.6|54
1631261700000|2021-09-10 08:15:00|17475.6|17469.6|17475.6|17469.6|17478.6|17472.6|17475.6|17469.6|70
1631262000000|2021-09-10 08:20:00|17476.6|17470.6|17475.6|17469.6|17477.6|17471.6|17475.6|17469.6|27
1631262300000|2021-09-10 08:25:00|17476.1|17470.1|17474.6|17468.6|17476.1|17470.1|17470.6|17464.6|67
1631262600000|2021-09-10 08:30:00|17474.1|17468.1|17478.6|17472.6|17480.6|17474.6|17473.6|17467.6|105
1631262900000|2021-09-10 08:35:00|17479.6|17473.6|17478.1|17472.1|17479.6|17473.6|17477.6|17471.6|38
1631263200000|2021-09-10 08:40:00|17477.6|17471.6|17484.6|17478.6|17484.6|17478.6|17477.6|17471.6|208
1631263500000|2021-09-10 08:45:00|17485.6|17479.6|17496.6|17490.6|17497.6|17491.6|17485.6|17479.6|508
1631263800000|2021-09-10 08:50:00|17495.6|17489.6|17497.6|17491.6|17497.6|17491.6|17492.6|17486.6|149
1631264100000|2021-09-10 08:55:00|17498.6|17492.6|17496.6|17490.6|17498.6|17492.6|17494.6|17488.6|145
1631264400000|2021-09-10 09:00:00|17498.1|17492.1|17497.6|17491.6|17498.1|17492.1|17495.1|17489.1|107
1631264700000|2021-09-10 09:05:00|17498.1|17492.1|17496.6|17490.6|17499.1|17493.1|17495.6|17489.6|144
1631265000000|2021-09-10 09:10:00|17497.1|17491.1|17494.6|17488.6|17497.6|17491.6|17491.6|17485.6|135
1631265300000|2021-09-10 09:15:00|17493.6|17487.6|17491.6|17485.6|17494.6|17488.6|17490.6|17484.6|70
1631265600000|2021-09-10 09:20:00|17491.1|17485.1|17488.6|17482.6|17491.1|17485.1|17487.6|17481.6|77
1631265900000|2021-09-10 09:25:00|17489.6|17483.6|17488.6|17482.6|17492.6|17486.6|17488.6|17482.6|76
1631266200000|2021-09-10 09:30:00|17488.1|17482.1|17488.1|17482.1|17488.6|17482.6|17487.6|17481.6|39
1631266500000|2021-09-10 09:35:00|17487.6|17481.6|17487.6|17481.6|17488.6|17482.6|17487.1|17481.1|35
1631266800000|2021-09-10 09:40:00|17486.6|17480.6|17487.6|17481.6|17488.6|17482.6|17486.6|17480.6|54
1631267100000|2021-09-10 09:45:00|17488.6|17482.6|17483.1|17477.1|17489.6|17483.6|17481.6|17475.6|177
1631267400000|2021-09-10 09:50:00|17482.6|17476.6|17479.6|17473.6|17483.1|17477.1|17478.6|17472.6|187
1631267700000|2021-09-10 09:55:00|17479.1|17473.1|17481.1|17475.1|17483.1|17477.1|17478.6|17472.6|91
1631268000000|2021-09-10 10:00:00|17479.6|17473.6|17481.6|17475.6|17483.6|17477.6|17479.6|17473.6|82
1631268300000|2021-09-10 10:05:00|17482.1|17476.1|17486.1|17480.1|17486.6|17480.6|17481.6|17475.6|74
1631268600000|2021-09-10 10:10:00|17486.6|17480.6|17484.1|17478.1|17487.6|17481.6|17482.6|17476.6|61
1631268900000|2021-09-10 10:15:00|17484.6|17478.6|17485.6|17479.6|17485.6|17479.6|17483.1|17477.1|32
1631269200000|2021-09-10 10:20:00|17486.1|17480.1|17486.1|17480.1|17487.6|17481.6|17485.6|17479.6|39
1631269500000|2021-09-10 10:25:00|17486.6|17480.6|17484.6|17478.6|17486.6|17480.6|17484.6|17478.6|12
1631269800000|2021-09-10 10:30:00|17483.6|17477.6|17475.6|17469.6|17483.6|17477.6|17474.6|17468.6|147
1631270100000|2021-09-10 10:35:00|17475.1|17469.1|17480.6|17474.6|17481.6|17475.6|17475.1|17469.1|73
1631270400000|2021-09-10 10:40:00|17481.6|17475.6|17481.6|17475.6|17483.6|17477.6|17481.1|17475.1|30
1631270700000|2021-09-10 10:45:00|17485.6|17479.6|17486.1|17480.1|17487.6|17481.6|17484.6|17478.6|117
1631271000000|2021-09-10 10:50:00|17486.6|17480.6|17488.1|17482.1|17488.6|17482.6|17484.6|17478.6|52
1631271300000|2021-09-10 10:55:00|17488.6|17482.6|17488.6|17482.6|17490.6|17484.6|17488.1|17482.1|68
1631271600000|2021-09-10 11:00:00|17489.1|17483.1|17488.1|17482.1|17491.6|17485.6|17487.1|17481.1|81
1631271900000|2021-09-10 11:05:00|17488.6|17482.6|17487.6|17481.6|17489.6|17483.6|17487.6|17481.6|46
1631272200000|2021-09-10 11:10:00|17486.6|17480.6|17490.6|17484.6|17490.6|17484.6|17486.6|17480.6|49
1631272500000|2021-09-10 11:15:00|17490.1|17484.1|17492.6|17486.6|17495.1|17489.1|17489.6|17483.6|94
1631272800000|2021-09-10 11:20:00|17492.1|17486.1|17489.6|17483.6|17492.1|17486.1|17489.1|17483.1|39
1631273100000|2021-09-10 11:25:00|17489.1|17483.1|17489.6|17483.6|17489.6|17483.6|17488.6|17482.6|9
1631273400000|2021-09-10 11:30:00|17490.1|17484.1|17487.6|17481.6|17490.6|17484.6|17485.6|17479.6|65
1631273700000|2021-09-10 11:35:00|17488.6|17482.6|17486.6|17480.6|17488.6|17482.6|17485.6|17479.6|29
1631274000000|2021-09-10 11:40:00|17487.1|17481.1|17485.6|17479.6|17487.6|17481.6|17485.6|17479.6|26
1631274300000|2021-09-10 11:45:00|17486.6|17480.6|17486.1|17480.1|17487.6|17481.6|17485.1|17479.1|76
1631274600000|2021-09-10 11:50:00|17485.6|17479.6|17484.6|17478.6|17486.6|17480.6|17484.1|17478.1|48
1631274900000|2021-09-10 11:55:00|17484.1|17478.1|17486.6|17480.6|17488.6|17482.6|17483.6|17477.6|74
1631275200000|2021-09-10 12:00:00|17486.1|17480.1|17489.1|17483.1|17489.6|17483.6|17484.1|17478.1|63
1631275500000|2021-09-10 12:05:00|17489.6|17483.6|17488.6|17482.6|17490.6|17484.6|17488.6|17482.6|18
1631275800000|2021-09-10 12:10:00|17488.1|17482.1|17489.6|17483.6|17489.6|17483.6|17487.6|17481.6|32
1631276100000|2021-09-10 12:15:00|17489.1|17483.1|17481.1|17475.1|17489.1|17483.1|17480.6|17474.6|119
1631276400000|2021-09-10 12:20:00|17480.6|17474.6|17479.6|17473.6|17483.6|17477.6|17479.6|17473.6|112
1631276700000|2021-09-10 12:25:00|17480.1|17474.1|17482.1|17476.1|17482.6|17476.6|17479.6|17473.6|34
1631277000000|2021-09-10 12:30:00|17482.6|17476.6|17482.6|17476.6|17482.6|17476.6|17478.6|17472.6|108
1631277300000|2021-09-10 12:35:00|17482.1|17476.1|17480.1|17474.1|17482.6|17476.6|17479.6|17473.6|56
1631277600000|2021-09-10 12:40:00|17480.6|17474.6|17481.6|17475.6|17482.6|17476.6|17480.1|17474.1|44
1631277900000|2021-09-10 12:45:00|17481.1|17475.1|17471.1|17465.1|17482.1|17476.1|17464.1|17458.1|556
1631278200000|2021-09-10 12:50:00|17470.6|17464.6|17473.1|17467.1|17473.6|17467.6|17468.1|17462.1|109
1631278500000|2021-09-10 12:55:00|17473.6|17467.6|17471.6|17465.6|17475.6|17469.6|17471.6|17465.6|73
1631278800000|2021-09-10 13:00:00|17470.6|17464.6|17475.6|17469.6|17475.6|17469.6|17466.6|17460.6|124
1631279100000|2021-09-10 13:05:00|17475.1|17469.1|17478.6|17472.6|17478.6|17472.6|17474.6|17468.6|99
1631279400000|2021-09-10 13:10:00|17477.6|17471.6|17475.6|17469.6|17478.1|17472.1|17475.6|17469.6|33
1631279700000|2021-09-10 13:15:00|17476.1|17470.1|17476.6|17470.6|17480.1|17474.1|17476.1|17470.1|66
1631280000000|2021-09-10 13:20:00|17477.1|17471.1|17478.6|17472.6|17478.6|17472.6|17473.6|17467.6|46
1631280300000|2021-09-10 13:25:00|17478.1|17472.1|17481.1|17475.1|17483.1|17477.1|17477.6|17471.6|103
1631280600000|2021-09-10 13:30:00|17480.6|17474.6|17484.1|17478.1|17486.6|17480.6|17474.6|17468.6|432
1631280900000|2021-09-10 13:35:00|17484.6|17478.6|17481.6|17475.6|17484.6|17478.6|17477.6|17471.6|159
1631281200000|2021-09-10 13:40:00|17480.6|17474.6|17479.6|17473.6|17486.6|17480.6|17479.6|17473.6|151
1631281500000|2021-09-10 13:45:00|17479.1|17473.1|17481.1|17475.1|17485.6|17479.6|17478.6|17472.6|126
1631281800000|2021-09-10 13:50:00|17480.6|17474.6|17476.6|17470.6|17481.6|17475.6|17471.6|17465.6|285
1631282100000|2021-09-10 13:55:00|17475.1|17469.1|17477.6|17471.6|17480.6|17474.6|17473.6|17467.6|110
1631282400000|2021-09-10 14:00:00|17476.6|17470.6|17464.6|17458.6|17477.6|17471.6|17464.6|17458.6|314
1631282700000|2021-09-10 14:05:00|17465.1|17459.1|17468.6|17462.6|17468.6|17462.6|17457.6|17451.6|654
1631283000000|2021-09-10 14:10:00|17467.6|17461.6|17469.6|17463.6|17470.6|17464.6|17462.6|17456.6|182
1631283300000|2021-09-10 14:15:00|17469.1|17463.1|17468.6|17462.6|17472.1|17466.1|17465.6|17459.6|166
1631283600000|2021-09-10 14:20:00|17468.1|17462.1|17466.6|17460.6|17471.1|17465.1|17460.6|17454.6|261
1631283900000|2021-09-10 14:25:00|17467.6|17461.6|17457.6|17451.6|17468.6|17462.6|17456.6|17450.6|254
1631284200000|2021-09-10 14:30:00|17456.6|17450.6|17448.1|17442.1|17456.6|17450.6|17437.6|17431.6|1191
1631284500000|2021-09-10 14:35:00|17448.6|17442.6|17445.1|17439.1|17448.6|17442.6|17441.1|17435.1|516
1631284800000|2021-09-10 14:40:00|17444.6|17438.6|17435.6|17429.6|17445.6|17439.6|17433.6|17427.6|679
1631285100000|2021-09-10 14:45:00|17435.1|17429.1|17443.6|17437.6|17448.1|17442.1|17434.6|17428.6|339
1631285400000|2021-09-10 14:50:00|17444.1|17438.1|17444.6|17438.6|17452.6|17446.6|17443.6|17437.6|286
1631285700000|2021-09-10 14:55:00|17443.6|17437.6|17447.6|17441.6|17453.1|17447.1|17433.1|17427.1|599
1631286000000|2021-09-10 15:00:00|17448.1|17442.1|17447.6|17441.6|17453.6|17447.6|17443.1|17437.1|345
1631286300000|2021-09-10 15:05:00|17447.1|17441.1|17445.6|17439.6|17448.1|17442.1|17434.6|17428.6|348
1631286600000|2021-09-10 15:10:00|17446.1|17440.1|17445.1|17439.1|17448.6|17442.6|17442.6|17436.6|149
1631286900000|2021-09-10 15:15:00|17444.6|17438.6|17439.1|17433.1|17447.6|17441.6|17437.1|17431.1|267
1631287200000|2021-09-10 15:20:00|17439.6|17433.6|17441.1|17435.1|17442.6|17436.6|17437.6|17431.6|177
1631287500000|2021-09-10 15:25:00|17441.6|17435.6|17432.6|17426.6|17446.6|17440.6|17432.6|17426.6|369
1631287800000|2021-09-10 15:30:00|17433.6|17427.6|17445.6|17439.6|17447.6|17441.6|17430.1|17424.1|481
1631288100000|2021-09-10 15:35:00|17446.1|17440.1|17445.6|17439.6|17447.6|17441.6|17443.6|17437.6|176
1631288400000|2021-09-10 15:40:00|17445.1|17439.1|17452.6|17446.6|17453.6|17447.6|17443.6|17437.6|490
1631288700000|2021-09-10 15:45:00|17452.1|17446.1|17445.6|17439.6|17454.6|17448.6|17445.6|17439.6|283
1631289000000|2021-09-10 15:50:00|17446.6|17440.6|17447.6|17441.6|17451.6|17445.6|17445.6|17439.6|111
1631289300000|2021-09-10 15:55:00|17448.1|17442.1|17454.1|17448.1|17455.6|17449.6|17448.1|17442.1|191
1631289600000|2021-09-10 16:00:00|17454.6|17448.6|17461.1|17455.1|17461.1|17455.1|17450.6|17444.6|268
1631289900000|2021-09-10 16:05:00|17460.6|17454.6|17466.1|17460.1|17467.6|17461.6|17460.1|17454.1|398
1631290200000|2021-09-10 16:10:00|17465.6|17459.6|17461.6|17455.6|17465.6|17459.6|17460.6|17454.6|174
1631290500000|2021-09-10 16:15:00|17462.1|17456.1|17459.1|17453.1|17465.1|17459.1|17459.1|17453.1|187
1631290800000|2021-09-10 16:20:00|17459.6|17453.6|17459.6|17453.6|17461.6|17455.6|17458.6|17452.6|57
1631291100000|2021-09-10 16:25:00|17459.1|17453.1|17458.6|17452.6|17461.6|17455.6|17458.6|17452.6|47
1631291400000|2021-09-10 16:30:00|17460.1|17454.1|17460.6|17454.6|17461.6|17455.6|17459.6|17453.6|67
1631291700000|2021-09-10 16:35:00|17461.6|17455.6|17468.6|17462.6|17470.1|17464.1|17461.1|17455.1|287
1631292000000|2021-09-10 16:40:00|17468.1|17462.1|17467.1|17461.1|17468.1|17462.1|17463.1|17457.1|107
1631292300000|2021-09-10 16:45:00|17467.6|17461.6|17465.6|17459.6|17468.6|17462.6|17464.6|17458.6|91
1631292600000|2021-09-10 16:50:00|17466.1|17460.1|17462.6|17456.6|17466.1|17460.1|17461.6|17455.6|72
1631292900000|2021-09-10 16:55:00|17461.6|17455.6|17460.1|17454.1|17462.6|17456.6|17459.6|17453.6|64
1631293200000|2021-09-10 17:00:00|17461.1|17455.1|17465.1|17459.1|17465.6|17459.6|17457.1|17451.1|210
1631293500000|2021-09-10 17:05:00|17464.6|17458.6|17459.1|17453.1|17465.1|17459.1|17455.6|17449.6|82
1631293800000|2021-09-10 17:10:00|17459.6|17453.6|17461.6|17455.6|17463.6|17457.6|17456.1|17450.1|56
1631294100000|2021-09-10 17:15:00|17460.6|17454.6|17460.1|17454.1|17461.1|17455.1|17458.1|17452.1|27
1631294400000|2021-09-10 17:20:00|17459.1|17453.1|17453.1|17447.1|17460.1|17454.1|17449.6|17443.6|218
1631294700000|2021-09-10 17:25:00|17452.6|17446.6|17450.1|17444.1|17453.6|17447.6|17448.1|17442.1|99
1631295000000|2021-09-10 17:30:00|17450.6|17444.6|17451.1|17445.1|17451.6|17445.6|17447.6|17441.6|68
1631295300000|2021-09-10 17:35:00|17451.6|17445.6|17456.6|17450.6|17457.1|17451.1|17450.6|17444.6|65
1631295600000|2021-09-10 17:40:00|17457.1|17451.1|17453.1|17447.1|17457.1|17451.1|17452.1|17446.1|84
1631295900000|2021-09-10 17:45:00|17452.6|17446.6|17450.1|17444.1|17453.6|17447.6|17448.6|17442.6|42
1631296200000|2021-09-10 17:50:00|17449.6|17443.6|17446.6|17440.6|17450.6|17444.6|17446.6|17440.6|81
1631296500000|2021-09-10 17:55:00|17447.1|17441.1|17451.6|17445.6|17451.6|17445.6|17446.1|17440.1|45
1631296800000|2021-09-10 18:00:00|17451.1|17445.1|17451.1|17445.1|17453.6|17447.6|17450.6|17444.6|47
1631297100000|2021-09-10 18:05:00|17452.1|17446.1|17447.1|17441.1|17452.1|17446.1|17445.1|17439.1|60
1631297400000|2021-09-10 18:10:00|17446.1|17440.1|17447.1|17441.1|17449.1|17443.1|17445.6|17439.6|24
1631297700000|2021-09-10 18:15:00|17446.6|17440.6|17443.1|17437.1|17447.6|17441.6|17442.6|17436.6|86
1631298000000|2021-09-10 18:20:00|17442.6|17436.6|17446.6|17440.6|17447.1|17441.1|17441.6|17435.6|78
1631298300000|2021-09-10 18:25:00|17447.1|17441.1|17438.1|17432.1|17447.6|17441.6|17437.6|17431.6|132
1631298600000|2021-09-10 18:30:00|17437.6|17431.6|17423.1|17417.1|17438.6|17432.6|17423.1|17417.1|729
1631298900000|2021-09-10 18:35:00|17423.6|17417.6|17429.6|17423.6|17430.6|17424.6|17423.1|17417.1|143
1631299200000|2021-09-10 18:40:00|17428.6|17422.6|17435.6|17429.6|17436.6|17430.6|17428.6|17422.6|120
1631299500000|2021-09-10 18:45:00|17435.1|17429.1|17429.6|17423.6|17435.1|17429.1|17429.6|17423.6|35
1631299800000|2021-09-10 18:50:00|17430.1|17424.1|17435.6|17429.6|17435.6|17429.6|17429.6|17423.6|36
1631300100000|2021-09-10 18:55:00|17436.1|17430.1|17431.1|17425.1|17438.6|17432.6|17431.1|17425.1|50
1631300400000|2021-09-10 19:00:00|17431.6|17425.6|17426.1|17420.1|17431.6|17425.6|17423.6|17417.6|126
1631300700000|2021-09-10 19:05:00|17426.6|17420.6|17424.6|17418.6|17432.6|17426.6|17424.6|17418.6|71
1631301000000|2021-09-10 19:10:00|17425.6|17419.6|17426.1|17420.1|17428.1|17422.1|17418.6|17412.6|216
1631301300000|2021-09-10 19:15:00|17425.1|17419.1|17424.1|17418.1|17427.1|17421.1|17420.6|17414.6|70
1631301600000|2021-09-10 19:20:00|17423.6|17417.6|17421.1|17415.1|17425.6|17419.6|17419.6|17413.6|68
1631301900000|2021-09-10 19:25:00|17420.6|17414.6|17422.6|17416.6|17425.6|17419.6|17420.1|17414.1|38
1631302200000|2021-09-10 19:30:00|17421.6|17415.6|17419.6|17413.6|17424.1|17418.1|17417.6|17411.6|103
1631302500000|2021-09-10 19:35:00|17419.1|17413.1|17416.6|17410.6|17420.1|17414.1|17414.6|17408.6|190
1631302800000|2021-09-10 19:40:00|17416.1|17410.1|17420.1|17414.1|17421.6|17415.6|17414.6|17408.6|83
1631303100000|2021-09-10 19:45:00|17419.6|17413.6|17415.1|17409.1|17419.6|17413.6|17413.6|17407.6|151
1631303400000|2021-09-10 19:50:00|17414.6|17408.6|17405.1|17399.1|17417.6|17411.6|17403.1|17397.1|630
1631303700000|2021-09-10 19:55:00|17404.6|17398.6|17404.1|17398.1|17408.6|17402.6|17398.6|17392.6|323
1631304000000|2021-09-10 20:00:00|17404.6|17398.6|17405.6|17399.6|17410.6|17404.6|17400.6|17394.6|136
1631304300000|2021-09-10 20:05:00|17406.6|17400.6|17405.1|17399.1|17409.6|17403.6|17404.1|17398.1|43
1631304600000|2021-09-10 20:10:00|17404.6|17398.6|17398.6|17392.6|17404.6|17398.6|17397.6|17391.6|125
1631304900000|2021-09-10 20:15:00|17398.1|17392.1|17404.6|17398.6|17405.6|17399.6|17398.1|17392.1|88
1631305200000|2021-09-10 20:20:00|17401.1|17395.1|17401.1|17395.1|17406.1|17400.1|17399.6|17393.6|92
1631305500000|2021-09-10 20:25:00|17400.6|17394.6|17399.1|17393.1|17401.1|17395.1|17398.1|17392.1|47
1631305800000|2021-09-10 20:30:00|17398.6|17392.6|17398.6|17392.6|17401.1|17395.1|17397.6|17391.6|122
1631306100000|2021-09-10 20:35:00|17397.6|17391.6|17398.6|17392.6|17400.6|17394.6|17397.6|17391.6|66
1631306400000|2021-09-10 20:40:00|17398.1|17392.1|17393.6|17387.6|17399.1|17393.1|17393.1|17387.1|164
1631306700000|2021-09-10 20:45:00|17394.6|17388.6|17394.1|17388.1|17396.6|17390.6|17392.6|17386.6|99
1631307000000|2021-09-10 20:50:00|17394.6|17388.6|17392.1|17386.1|17394.6|17388.6|17388.6|17382.6|216
1631307300000|2021-09-10 20:55:00|17394.1|17388.1|17386.1|17380.1|17395.6|17389.6|17385.6|17379.6|255
1631484000000|2021-09-12 22:00:00|17402.6|17388.6|17400.5|17386.5|17406|17392|17399.8|17385.8|0
1631484300000|2021-09-12 22:05:00|17400.8|17386.8|17392.8|17378.8|17401.9|17387.9|17390.7|17376.7|0
1631484600000|2021-09-12 22:10:00|17392.1|17378.1|17402.3|17388.3|17403.7|17389.7|17392.1|17378.1|0
1631484900000|2021-09-12 22:15:00|17403|17389|17402.4|17388.4|17404.5|17390.5|17398.9|17384.9|0
1631485200000|2021-09-12 22:20:00|17402.7|17388.7|17403.6|17389.6|17406.5|17392.5|17402.1|17388.1|0
1631485500000|2021-09-12 22:25:00|17402.9|17388.9|17401.7|17387.7|17403|17389|17400.2|17386.2|0
1631485800000|2021-09-12 22:30:00|17402.3|17388.3|17402.3|17388.3|17404.4|17390.4|17401|17387|0
1631486100000|2021-09-12 22:35:00|17402.7|17388.7|17405.4|17391.4|17405.8|17391.8|17402.3|17388.3|0
1631486400000|2021-09-12 22:40:00|17405.1|17391.1|17407.8|17393.8|17409.2|17395.2|17404.4|17390.4|0
1631486700000|2021-09-12 22:45:00|17408.5|17394.5|17408.5|17394.5|17411.2|17397.2|17408.5|17394.5|0
1631487000000|2021-09-12 22:50:00|17409.2|17395.2|17414.1|17400.1|17414.8|17400.8|17407.8|17393.8|0
1631487300000|2021-09-12 22:55:00|17414.8|17400.8|17412.1|17398.1|17414.8|17400.8|17410.7|17396.7|0
1631487600000|2021-09-12 23:00:00|17412.7|17398.7|17410|17396|17413.4|17399.4|17408.7|17394.7|0
1631487900000|2021-09-12 23:05:00|17410.3|17396.3|17413.8|17399.8|17413.8|17399.8|17410.3|17396.3|0
1631488200000|2021-09-12 23:10:00|17414.4|17400.4|17411.7|17397.7|17414.4|17400.4|17411.7|17397.7|0
1631488500000|2021-09-12 23:15:00|17412.4|17398.4|17410.3|17396.3|17412.4|17398.4|17410.3|17396.3|0
1631488800000|2021-09-12 23:20:00|17409.7|17395.7|17412.4|17398.4|17412.4|17398.4|17408.3|17394.3|0
1631489100000|2021-09-12 23:25:00|17409.7|17395.7|17415.1|17401.1|17415.1|17401.1|17409|17395|0
1631489400000|2021-09-12 23:30:00|17415.8|17401.8|17422.6|17408.6|17423.6|17409.6|17415.8|17401.8|0
1631489700000|2021-09-12 23:35:00|17422.3|17408.3|17420.6|17406.6|17422.6|17408.6|17419.2|17405.2|0
1631490000000|2021-09-12 23:40:00|17421.3|17407.3|17419.9|17405.9|17421.3|17407.3|17419.2|17405.2|0
1631490300000|2021-09-12 23:45:00|17419.5|17405.5|17423.3|17409.3|17423.3|17409.3|17419.2|17405.2|0
1631490600000|2021-09-12 23:50:00|17422.9|17408.9|17425.3|17411.3|17425.3|17411.3|17421.9|17407.9|0
1631490900000|2021-09-12 23:55:00|17425|17411|17423|17409|17425.3|17411.3|17422.3|17408.3|0
1631491200000|2021-09-13 00:00:00|17425.3|17411.3|17424|17410|17425.9|17411.9|17421.5|17407.5|0
1631491500000|2021-09-13 00:05:00|17423.3|17409.3|17421.6|17407.6|17425.4|17411.4|17421.3|17407.3|0
1631491800000|2021-09-13 00:10:00|17422|17408|17420.5|17406.5|17423.3|17409.3|17417.8|17403.8|0
1631492100000|2021-09-13 00:15:00|17421.2|17407.2|17414.9|17400.9|17423.6|17409.6|17413.2|17399.2|0
1631492400000|2021-09-13 00:20:00|17414.8|17400.8|17407.3|17393.3|17414.9|17400.9|17402.5|17388.5|0
1631492700000|2021-09-13 00:25:00|17407.7|17393.7|17392.3|17378.3|17410.1|17396.1|17391.5|17377.5|0
1631493000000|2021-09-13 00:30:00|17392.9|17378.9|17405.7|17391.7|17405.7|17391.7|17389.2|17375.2|0
1631493300000|2021-09-13 00:35:00|17405.1|17391.1|17411|17397|17415.7|17401.7|17404.3|17390.3|0
1631493600000|2021-09-13 00:40:00|17411.5|17397.5|17427.8|17413.8|17427.8|17413.8|17411.5|17397.5|0
1631493900000|2021-09-13 00:45:00|17428.1|17414.1|17480.1|17476.1|17493.1|17489.1|17428.1|17414.1|5499
1631494200000|2021-09-13 00:50:00|17478.1|17474.1|17471.6|17467.6|17484.6|17480.6|17467.6|17463.6|1149
1631494500000|2021-09-13 00:55:00|17472.1|17468.1|17442.1|17438.1|17474.1|17470.1|17433.6|17429.6|2336
1631494800000|2021-09-13 01:00:00|17442.6|17438.6|17461.6|17457.6|17464.1|17460.1|17431.1|17427.1|3800
1631495100000|2021-09-13 01:05:00|17461.1|17457.1|17418.1|17414.1|17463.6|17459.6|17415.1|17411.1|3128
1631495400000|2021-09-13 01:10:00|17417.1|17413.1|17413.6|17409.6|17428.6|17424.6|17404.1|17400.1|3019
1631495700000|2021-09-13 01:15:00|17411.6|17407.6|17396.6|17392.6|17416.6|17412.6|17392.1|17388.1|3659
1631496000000|2021-09-13 01:20:00|17397.1|17393.1|17368.6|17364.6|17406.6|17402.6|17361.6|17357.6|6185
1631496300000|2021-09-13 01:25:00|17368.1|17364.1|17379.3|17375.3|17388.3|17384.3|17360.1|17356.1|3148
1631496600000|2021-09-13 01:30:00|17377.3|17373.3|17405.8|17401.8|17413.8|17409.8|17371.8|17367.8|3685
1631496900000|2021-09-13 01:35:00|17405.3|17401.3|17383.3|17379.3|17408.3|17404.3|17377.8|17373.8|2027
1631497200000|2021-09-13 01:40:00|17384.3|17380.3|17400.3|17396.3|17400.8|17396.8|17372.8|17368.8|1655
1631497500000|2021-09-13 01:45:00|17399.3|17395.3|17402.8|17398.8|17406.8|17402.8|17382.3|17378.3|2157
1631497800000|2021-09-13 01:50:00|17401.3|17397.3|17420.3|17416.3|17421.8|17417.8|17386.8|17382.8|1996
1631498100000|2021-09-13 01:55:00|17420.8|17416.8|17404.3|17400.3|17423.8|17419.8|17393.8|17389.8|1832
1631498400000|2021-09-13 02:00:00|17405.3|17401.3|17418.8|17414.8|17428.3|17424.3|17394.3|17390.3|2384
1631498700000|2021-09-13 02:05:00|17419.3|17415.3|17430.8|17426.8|17434.3|17430.3|17407.8|17403.8|1632
1631499000000|2021-09-13 02:10:00|17430.3|17426.3|17448.3|17444.3|17450.3|17446.3|17429.8|17425.8|2367
1631499300000|2021-09-13 02:15:00|17449.3|17445.3|17437.3|17433.3|17450.8|17446.8|17435.3|17431.3|2130
1631499600000|2021-09-13 02:20:00|17437.8|17433.8|17439.8|17435.8|17446.8|17442.8|17427.8|17423.8|2172
1631499900000|2021-09-13 02:25:00|17439.3|17435.3|17444.8|17440.8|17444.8|17440.8|17427.8|17423.8|1161
1631500200000|2021-09-13 02:30:00|17444.3|17440.3|17464.8|17460.8|17467.8|17463.8|17441.3|17437.3|2651
1631500500000|2021-09-13 02:35:00|17465.8|17461.8|17467.8|17463.8|17474.8|17470.8|17459.3|17455.3|1733
1631500800000|2021-09-13 02:40:00|17468.8|17464.8|17471.3|17467.3|17473.3|17469.3|17462.8|17458.8|913
1631501100000|2021-09-13 02:45:00|17473.8|17469.8|17456.8|17452.8|17476.3|17472.3|17454.8|17450.8|1742
1631501400000|2021-09-13 02:50:00|17455.8|17451.8|17442.8|17438.8|17463.8|17459.8|17442.8|17438.8|1425
1631501700000|2021-09-13 02:55:00|17442.3|17438.3|17440.8|17436.8|17447.8|17443.8|17432.8|17428.8|1280
1631502000000|2021-09-13 03:00:00|17441.3|17437.3|17438.3|17434.3|17441.8|17437.8|17431.3|17427.3|1026
1631502300000|2021-09-13 03:05:00|17438.8|17434.8|17444.8|17440.8|17450.8|17446.8|17434.3|17430.3|946
1631502600000|2021-09-13 03:10:00|17443.8|17439.8|17440.8|17436.8|17456.8|17452.8|17435.8|17431.8|790
1631502900000|2021-09-13 03:15:00|17441.3|17437.3|17459.8|17455.8|17459.8|17455.8|17441.3|17437.3|969
1631503200000|2021-09-13 03:20:00|17460.3|17456.3|17474.8|17470.8|17474.8|17470.8|17456.8|17452.8|1165
1631503500000|2021-09-13 03:25:00|17475.3|17471.3|17473.8|17469.8|17475.8|17471.8|17465.8|17461.8|1076
1631503800000|2021-09-13 03:30:00|17474.8|17470.8|17469.8|17465.8|17480.8|17476.8|17468.8|17464.8|1238
1631504100000|2021-09-13 03:35:00|17468.8|17464.8|17467.3|17463.3|17476.3|17472.3|17462.8|17458.8|856
1631504400000|2021-09-13 03:40:00|17466.8|17462.8|17460.8|17456.8|17472.3|17468.3|17459.8|17455.8|775
1631504700000|2021-09-13 03:45:00|17460.3|17456.3|17462.8|17458.8|17464.8|17460.8|17454.8|17450.8|605
1631505000000|2021-09-13 03:50:00|17463.8|17459.8|17466.8|17462.8|17469.8|17465.8|17449.8|17445.8|951
1631505300000|2021-09-13 03:55:00|17467.8|17463.8|17454.8|17450.8|17472.8|17468.8|17451.3|17447.3|770
1631505600000|2021-09-13 04:00:00|17455.3|17451.3|17456.3|17452.3|17462.8|17458.8|17451.8|17447.8|568
1631505900000|2021-09-13 04:05:00|17456.8|17452.8|17450.8|17446.8|17463.8|17459.8|17446.8|17442.8|779
1631506200000|2021-09-13 04:10:00|17451.8|17447.8|17444.8|17440.8|17456.8|17452.8|17442.3|17438.3|569
1631506500000|2021-09-13 04:15:00|17444.3|17440.3|17453.8|17449.8|17454.3|17450.3|17441.8|17437.8|466
1631506800000|2021-09-13 04:20:00|17454.3|17450.3|17451.8|17447.8|17457.8|17453.8|17448.8|17444.8|530
1631507100000|2021-09-13 04:25:00|17452.8|17448.8|17444.8|17440.8|17455.8|17451.8|17444.8|17440.8|615
1631507400000|2021-09-13 04:30:00|17443.8|17439.8|17428.8|17424.8|17447.8|17443.8|17418.8|17414.8|1927
1631507700000|2021-09-13 04:35:00|17427.8|17423.8|17425.8|17421.8|17440.8|17436.8|17423.8|17419.8|1019
1631508000000|2021-09-13 04:40:00|17422.8|17418.8|17418.8|17414.8|17428.8|17424.8|17411.8|17407.8|1390
1631508300000|2021-09-13 04:45:00|17416.3|17412.3|17432.8|17428.8|17434.8|17430.8|17409.8|17405.8|1545
1631508600000|2021-09-13 04:50:00|17431.8|17427.8|17427.8|17423.8|17434.8|17430.8|17427.3|17423.3|489
1631508900000|2021-09-13 04:55:00|17427.3|17423.3|17432.8|17428.8|17433.8|17429.8|17418.3|17414.3|812
1631509200000|2021-09-13 05:00:00|17433.8|17429.8|17429.3|17425.3|17445.8|17441.8|17425.3|17421.3|1633
1631509500000|2021-09-13 05:05:00|17429.8|17425.8|17416.8|17412.8|17429.8|17425.8|17408.8|17404.8|1331
1631509800000|2021-09-13 05:10:00|17417.3|17413.3|17424.3|17420.3|17425.3|17421.3|17406.8|17402.8|1177
1631510100000|2021-09-13 05:15:00|17424.8|17420.8|17420.8|17416.8|17427.8|17423.8|17417.8|17413.8|800
1631510400000|2021-09-13 05:20:00|17419.8|17415.8|17429.8|17425.8|17429.8|17425.8|17415.8|17411.8|938
1631510700000|2021-09-13 05:25:00|17428.8|17424.8|17441.8|17437.8|17447.3|17443.3|17428.8|17424.8|2163
1631511000000|2021-09-13 05:30:00|17440.7|17436.7|17431.2|17427.2|17443.2|17439.2|17428.2|17424.2|1344
1631511300000|2021-09-13 05:35:00|17431.7|17427.7|17436.7|17432.7|17437.2|17433.2|17426.2|17422.2|597
1631511600000|2021-09-13 05:40:00|17437.2|17433.2|17442.7|17438.7|17446.2|17442.2|17435.7|17431.7|2094
1631511900000|2021-09-13 05:45:00|17447.8|17433.8|17460.2|17446.2|17461.7|17447.7|17447.5|17433.5|0
1631512200000|2021-09-13 05:50:00|17459.6|17445.6|17465.4|17451.4|17465.8|17451.8|17458.9|17444.9|0
1631512500000|2021-09-13 05:55:00|17465.8|17451.8|17475.5|17461.5|17475.5|17461.5|17465.8|17451.8|0
1631512800000|2021-09-13 06:00:00|17475.2|17461.2|17489.6|17475.6|17490.4|17476.4|17474.8|17460.8|0
1631513100000|2021-09-13 06:05:00|17489|17475|17499.2|17485.2|17499.7|17485.7|17488|17474|0
1631513400000|2021-09-13 06:10:00|17499|17485|17498.5|17484.5|17499.9|17485.9|17494.7|17480.7|0
1631513700000|2021-09-13 06:15:00|17473.3|17459.3|17469.3|17455.3|17476.5|17462.5|17465.6|17451.6|0
1631514000000|2021-09-13 06:20:00|17469.4|17455.4|17475.7|17461.7|17476.2|17462.2|17469|17455|0
1631514300000|2021-09-13 06:25:00|17475.8|17461.8|17483.6|17469.6|17484.4|17470.4|17475.8|17461.8|0
1631514600000|2021-09-13 06:30:00|17483.7|17469.7|17488.4|17474.4|17489.7|17475.7|17482.9|17468.9|0
1631514900000|2021-09-13 06:35:00|17488.5|17474.5|17486.1|17472.1|17488.9|17474.9|17483.6|17469.6|0
1631515200000|2021-09-13 06:40:00|17485.8|17471.8|17489.7|17475.7|17489.8|17475.8|17485.8|17471.8|0
1631515500000|2021-09-13 06:45:00|17489.5|17475.5|17494.4|17480.4|17496.1|17482.1|17488.6|17474.6|0
1631515800000|2021-09-13 06:50:00|17494.3|17480.3|17492.5|17478.5|17494.3|17480.3|17492.2|17478.2|0
1631516100000|2021-09-13 06:55:00|17492.6|17478.6|17484.7|17470.7|17493.3|17479.3|17484.7|17470.7|0
1631516400000|2021-09-13 07:00:00|17484.9|17470.9|17465.2|17459.2|17484.9|17470.9|17462.7|17456.7|1662
1631516700000|2021-09-13 07:05:00|17464.7|17458.7|17461.7|17455.7|17466.2|17460.2|17458.2|17452.2|367
1631517000000|2021-09-13 07:10:00|17462.7|17456.7|17463.2|17457.2|17469.2|17463.2|17458.2|17452.2|229
1631517300000|2021-09-13 07:15:00|17464.7|17458.7|17463.7|17457.7|17470.7|17464.7|17463.7|17457.7|327
1631517600000|2021-09-13 07:20:00|17463.2|17457.2|17466.2|17460.2|17471.2|17465.2|17463.2|17457.2|173
1631517900000|2021-09-13 07:25:00|17466.7|17460.7|17465.7|17459.7|17469.2|17463.2|17465.2|17459.2|101
1631518200000|2021-09-13 07:30:00|17466.2|17460.2|17471.7|17465.7|17475.2|17469.2|17466.2|17460.2|311
1631518500000|2021-09-13 07:35:00|17472.7|17466.7|17473.7|17467.7|17475.2|17469.2|17470.2|17464.2|103
1631518800000|2021-09-13 07:40:00|17474.2|17468.2|17470.7|17464.7|17475.2|17469.2|17470.2|17464.2|72
1631519100000|2021-09-13 07:45:00|17471.2|17465.2|17469.2|17463.2|17473.2|17467.2|17468.7|17462.7|90
1631519400000|2021-09-13 07:50:00|17469.7|17463.7|17469.2|17463.2|17472.2|17466.2|17467.2|17461.2|142
1631519700000|2021-09-13 07:55:00|17469.7|17463.7|17467.2|17461.2|17470.7|17464.7|17467.2|17461.2|64
1631520000000|2021-09-13 08:00:00|17467.7|17461.7|17469.7|17463.7|17471.2|17465.2|17467.2|17461.2|79
1631520300000|2021-09-13 08:05:00|17470.2|17464.2|17483.2|17477.2|17487.2|17481.2|17470.2|17464.2|607
1631520600000|2021-09-13 08:10:00|17484.2|17478.2|17483.7|17477.7|17488.2|17482.2|17483.7|17477.7|221
1631520900000|2021-09-13 08:15:00|17484.2|17478.2|17486.7|17480.7|17488.2|17482.2|17484.2|17478.2|162
1631521200000|2021-09-13 08:20:00|17487.2|17481.2|17483.2|17477.2|17487.2|17481.2|17483.2|17477.2|127
1631521500000|2021-09-13 08:25:00|17483.7|17477.7|17486.2|17480.2|17487.2|17481.2|17483.2|17477.2|97
1631521800000|2021-09-13 08:30:00|17486.7|17480.7|17483.7|17477.7|17490.2|17484.2|17483.2|17477.2|210
1631522100000|2021-09-13 08:35:00|17483.2|17477.2|17478.7|17472.7|17483.2|17477.2|17478.2|17472.2|119
1631522400000|2021-09-13 08:40:00|17478.2|17472.2|17478.7|17472.7|17482.2|17476.2|17478.2|17472.2|81
1631522700000|2021-09-13 08:45:00|17479.2|17473.2|17473.2|17467.2|17479.7|17473.7|17471.2|17465.2|188
1631523000000|2021-09-13 08:50:00|17472.2|17466.2|17471.7|17465.7|17472.7|17466.7|17470.2|17464.2|50
1631523300000|2021-09-13 08:55:00|17472.2|17466.2|17474.7|17468.7|17475.2|17469.2|17471.2|17465.2|55
1631523600000|2021-09-13 09:00:00|17475.7|17469.7|17475.2|17469.2|17476.7|17470.7|17474.2|17468.2|62
1631523900000|2021-09-13 09:05:00|17474.7|17468.7|17475.2|17469.2|17477.2|17471.2|17474.7|17468.7|28
1631524200000|2021-09-13 09:10:00|17474.7|17468.7|17475.7|17469.7|17475.7|17469.7|17472.2|17466.2|62
1631524500000|2021-09-13 09:15:00|17475.2|17469.2|17475.2|17469.2|17477.2|17471.2|17474.2|17468.2|57
1631524800000|2021-09-13 09:20:00|17475.7|17469.7|17477.2|17471.2|17480.2|17474.2|17475.2|17469.2|68
1631525100000|2021-09-13 09:25:00|17478.2|17472.2|17479.2|17473.2|17480.2|17474.2|17477.7|17471.7|42
1631525400000|2021-09-13 09:30:00|17478.7|17472.7|17474.7|17468.7|17478.7|17472.7|17474.2|17468.2|43
1631525700000|2021-09-13 09:35:00|17474.2|17468.2|17475.2|17469.2|17476.7|17470.7|17474.2|17468.2|20
1631526000000|2021-09-13 09:40:00|17476.2|17470.2|17477.2|17471.2|17477.7|17471.7|17474.7|17468.7|25
1631526300000|2021-09-13 09:45:00|17477.7|17471.7|17474.7|17468.7|17477.7|17471.7|17474.7|17468.7|20
1631526600000|2021-09-13 09:50:00|17475.7|17469.7|17475.2|17469.2|17477.2|17471.2|17474.7|17468.7|14
1631526900000|2021-09-13 09:55:00|17476.2|17470.2|17475.7|17469.7|17476.2|17470.2|17475.2|17469.2|17
1631527200000|2021-09-13 10:00:00|17475.2|17469.2|17477.7|17471.7|17477.7|17471.7|17475.2|17469.2|112
1631527500000|2021-09-13 10:05:00|17477.2|17471.2|17482.2|17476.2|17483.2|17477.2|17476.2|17470.2|81
1631527800000|2021-09-13 10:10:00|17481.7|17475.7|17483.2|17477.2|17485.2|17479.2|17481.7|17475.7|158
1631528100000|2021-09-13 10:15:00|17482.7|17476.7|17484.7|17478.7|17487.2|17481.2|17482.7|17476.7|100
1631528400000|2021-09-13 10:20:00|17484.2|17478.2|17483.7|17477.7|17485.2|17479.2|17483.2|17477.2|46
1631528700000|2021-09-13 10:25:00|17484.2|17478.2|17495.2|17489.2|17497.7|17491.7|17483.7|17477.7|688
1631529000000|2021-09-13 10:30:00|17495.7|17489.7|17495.7|17489.7|17498.2|17492.2|17492.2|17486.2|266
1631529300000|2021-09-13 10:35:00|17495.2|17489.2|17494.2|17488.2|17497.2|17491.2|17492.7|17486.7|109
1631529600000|2021-09-13 10:40:00|17494.7|17488.7|17490.2|17484.2|17495.2|17489.2|17490.2|17484.2|116
1631529900000|2021-09-13 10:45:00|17489.7|17483.7|17489.2|17483.2|17491.2|17485.2|17489.2|17483.2|49
1631530200000|2021-09-13 10:50:00|17488.2|17482.2|17488.2|17482.2|17489.2|17483.2|17488.2|17482.2|80
1631530500000|2021-09-13 10:55:00|17488.7|17482.7|17489.2|17483.2|17489.7|17483.7|17488.2|17482.2|29
1631530800000|2021-09-13 11:00:00|17490.2|17484.2|17490.2|17484.2|17491.7|17485.7|17488.2|17482.2|70
1631531100000|2021-09-13 11:05:00|17491.2|17485.2|17488.2|17482.2|17491.2|17485.2|17488.2|17482.2|42
1631531400000|2021-09-13 11:10:00|17487.7|17481.7|17487.2|17481.2|17488.7|17482.7|17484.2|17478.2|95
1631531700000|2021-09-13 11:15:00|17488.2|17482.2|17487.7|17481.7|17490.2|17484.2|17487.7|17481.7|53
1631532000000|2021-09-13 11:20:00|17487.2|17481.2|17488.2|17482.2|17489.2|17483.2|17486.2|17480.2|25
1631532300000|2021-09-13 11:25:00|17487.7|17481.7|17487.2|17481.2|17488.2|17482.2|17487.2|17481.2|11
1631532600000|2021-09-13 11:30:00|17487.7|17481.7|17482.7|17476.7|17487.7|17481.7|17482.2|17476.2|85
1631532900000|2021-09-13 11:35:00|17483.2|17477.2|17485.7|17479.7|17485.7|17479.7|17482.7|17476.7|32
1631533200000|2021-09-13 11:40:00|17486.2|17480.2|17484.2|17478.2|17486.2|17480.2|17484.2|17478.2|29
1631533500000|2021-09-13 11:45:00|17483.7|17477.7|17483.2|17477.2|17483.7|17477.7|17481.2|17475.2|68
1631533800000|2021-09-13 11:50:00|17482.7|17476.7|17482.2|17476.2|17483.2|17477.2|17482.2|17476.2|28
1631534100000|2021-09-13 11:55:00|17481.7|17475.7|17485.7|17479.7|17485.7|17479.7|17481.2|17475.2|137
1631534400000|2021-09-13 12:00:00|17486.2|17480.2|17490.2|17484.2|17490.2|17484.2|17484.7|17478.7|136
1631534700000|2021-09-13 12:05:00|17489.7|17483.7|17491.2|17485.2|17492.2|17486.2|17488.2|17482.2|80
1631535000000|2021-09-13 12:10:00|17490.2|17484.2|17490.2|17484.2|17492.2|17486.2|17488.7|17482.7|56
1631535300000|2021-09-13 12:15:00|17489.7|17483.7|17485.2|17479.2|17491.7|17485.7|17484.7|17478.7|128
1631535600000|2021-09-13 12:20:00|17484.7|17478.7|17485.2|17479.2|17485.2|17479.2|17484.2|17478.2|38
1631535900000|2021-09-13 12:25:00|17484.2|17478.2|17482.2|17476.2|17484.7|17478.7|17481.2|17475.2|63
1631536200000|2021-09-13 12:30:00|17482.7|17476.7|17478.2|17472.2|17484.2|17478.2|17477.2|17471.2|115
1631536500000|2021-09-13 12:35:00|17479.2|17473.2|17473.7|17467.7|17479.2|17473.2|17471.7|17465.7|190
1631536800000|2021-09-13 12:40:00|17474.2|17468.2|17482.2|17476.2|17482.2|17476.2|17473.7|17467.7|69
1631537100000|2021-09-13 12:45:00|17481.7|17475.7|17485.7|17479.7|17486.2|17480.2|17481.2|17475.2|114
1631537400000|2021-09-13 12:50:00|17486.2|17480.2|17484.7|17478.7|17487.2|17481.2|17484.2|17478.2|44
1631537700000|2021-09-13 12:55:00|17485.2|17479.2|17485.2|17479.2|17486.7|17480.7|17484.2|17478.2|28
1631538000000|2021-09-13 13:00:00|17485.7|17479.7|17486.2|17480.2|17488.2|17482.2|17484.2|17478.2|65
1631538300000|2021-09-13 13:05:00|17487.2|17481.2|17488.2|17482.2|17489.2|17483.2|17486.2|17480.2|39
1631538600000|2021-09-13 13:10:00|17488.7|17482.7|17486.7|17480.7|17490.2|17484.2|17485.2|17479.2|61
1631538900000|2021-09-13 13:15:00|17486.2|17480.2|17486.2|17480.2|17489.7|17483.7|17484.2|17478.2|122
1631539200000|2021-09-13 13:20:00|17485.7|17479.7|17488.7|17482.7|17490.7|17484.7|17485.7|17479.7|74
1631539500000|2021-09-13 13:25:00|17488.2|17482.2|17489.2|17483.2|17493.2|17487.2|17487.2|17481.2|152
1631539800000|2021-09-13 13:30:00|17489.7|17483.7|17486.7|17480.7|17494.7|17488.7|17481.2|17475.2|335
1631540100000|2021-09-13 13:35:00|17487.7|17481.7|17475.2|17469.2|17487.7|17481.7|17473.2|17467.2|536
1631540400000|2021-09-13 13:40:00|17474.2|17468.2|17460.7|17454.7|17476.2|17470.2|17460.7|17454.7|848
1631540700000|2021-09-13 13:45:00|17460.2|17454.2|17466.2|17460.2|17466.7|17460.7|17454.2|17448.2|845
1631541000000|2021-09-13 13:50:00|17465.7|17459.7|17475.2|17469.2|17477.7|17471.7|17465.7|17459.7|623
1631541300000|2021-09-13 13:55:00|17475.7|17469.7|17472.7|17466.7|17476.7|17470.7|17470.2|17464.2|218
1631541600000|2021-09-13 14:00:00|17472.2|17466.2|17471.2|17465.2|17477.2|17471.2|17465.7|17459.7|456
1631541900000|2021-09-13 14:05:00|17470.7|17464.7|17464.2|17458.2|17470.7|17464.7|17459.2|17453.2|474
1631542200000|2021-09-13 14:10:00|17463.7|17457.7|17461.7|17455.7|17464.7|17458.7|17457.2|17451.2|357
1631542500000|2021-09-13 14:15:00|17461.2|17455.2|17465.7|17459.7|17466.2|17460.2|17460.2|17454.2|259
1631542800000|2021-09-13 14:20:00|17466.2|17460.2|17466.2|17460.2|17472.2|17466.2|17464.7|17458.7|281
1631543100000|2021-09-13 14:25:00|17465.2|17459.2|17475.2|17469.2|17475.2|17469.2|17465.2|17459.2|219
1631543400000|2021-09-13 14:30:00|17474.7|17468.7|17469.2|17463.2|17477.2|17471.2|17463.2|17457.2|278
1631543700000|2021-09-13 14:35:00|17468.2|17462.2|17475.7|17469.7|17478.7|17472.7|17466.2|17460.2|211
1631544000000|2021-09-13 14:40:00|17475.2|17469.2|17473.7|17467.7|17479.2|17473.2|17473.2|17467.2|176
1631544300000|2021-09-13 14:45:00|17474.7|17468.7|17484.2|17478.2|17488.2|17482.2|17473.7|17467.7|473
1631544600000|2021-09-13 14:50:00|17484.7|17478.7|17480.7|17474.7|17486.2|17480.2|17479.2|17473.2|198
1631544900000|2021-09-13 14:55:00|17481.2|17475.2|17484.2|17478.2|17486.2|17480.2|17480.2|17474.2|169
1631545200000|2021-09-13 15:00:00|17484.7|17478.7|17480.7|17474.7|17487.2|17481.2|17480.2|17474.2|96
1631545500000|2021-09-13 15:05:00|17482.2|17476.2|17481.7|17475.7|17486.2|17480.2|17478.7|17472.7|155
1631545800000|2021-09-13 15:10:00|17481.2|17475.2|17468.2|17462.2|17481.7|17475.7|17467.2|17461.2|320
1631546100000|2021-09-13 15:15:00|17467.7|17461.7|17465.7|17459.7|17467.7|17461.7|17460.7|17454.7|322
1631546400000|2021-09-13 15:20:00|17465.2|17459.2|17469.7|17463.7|17470.2|17464.2|17464.7|17458.7|155
1631546700000|2021-09-13 15:25:00|17469.2|17463.2|17473.2|17467.2|17475.2|17469.2|17468.7|17462.7|95
1631547000000|2021-09-13 15:30:00|17473.7|17467.7|17477.2|17471.2|17477.7|17471.7|17473.2|17467.2|147
1631547300000|2021-09-13 15:35:00|17476.7|17470.7|17481.7|17475.7|17483.2|17477.2|17475.2|17469.2|167
1631547600000|2021-09-13 15:40:00|17481.2|17475.2|17477.2|17471.2|17483.2|17477.2|17475.7|17469.7|84
1631547900000|2021-09-13 15:45:00|17478.7|17472.7|17473.7|17467.7|17486.7|17480.7|17473.2|17467.2|269
1631548200000|2021-09-13 15:50:00|17474.2|17468.2|17474.7|17468.7|17477.2|17471.2|17470.2|17464.2|98
1631548500000|2021-09-13 15:55:00|17474.2|17468.2|17472.7|17466.7|17480.2|17474.2|17471.7|17465.7|117
1631548800000|2021-09-13 16:00:00|17472.2|17466.2|17472.7|17466.7|17473.2|17467.2|17467.2|17461.2|195
1631549100000|2021-09-13 16:05:00|17472.2|17466.2|17475.7|17469.7|17478.2|17472.2|17471.7|17465.7|127
1631549400000|2021-09-13 16:10:00|17475.2|17469.2|17489.7|17483.7|17491.2|17485.2|17475.2|17469.2|433
1631549700000|2021-09-13 16:15:00|17489.2|17483.2|17488.2|17482.2|17490.7|17484.7|17482.2|17476.2|164
1631550000000|2021-09-13 16:20:00|17489.2|17483.2|17497.7|17491.7|17499.7|17493.7|17487.7|17481.7|757
1631550300000|2021-09-13 16:25:00|17497.2|17491.2|17492.2|17486.2|17497.7|17491.7|17490.2|17484.2|148
1631550600000|2021-09-13 16:30:00|17491.2|17485.2|17488.7|17482.7|17495.2|17489.2|17487.7|17481.7|135
1631550900000|2021-09-13 16:35:00|17489.2|17483.2|17487.7|17481.7|17493.2|17487.2|17487.2|17481.2|69
1631551200000|2021-09-13 16:40:00|17488.7|17482.7|17483.7|17477.7|17489.7|17483.7|17483.2|17477.2|103
1631551500000|2021-09-13 16:45:00|17484.2|17478.2|17488.2|17482.2|17488.2|17482.2|17483.2|17477.2|60
1631551800000|2021-09-13 16:50:00|17489.2|17483.2|17490.7|17484.7|17492.7|17486.7|17488.7|17482.7|108
1631552100000|2021-09-13 16:55:00|17490.2|17484.2|17496.2|17490.2|17497.2|17491.2|17490.2|17484.2|137
1631552400000|2021-09-13 17:00:00|17497.2|17491.2|17494.2|17488.2|17503.7|17497.7|17494.2|17488.2|516
1631552700000|2021-09-13 17:05:00|17495.2|17489.2|17497.7|17491.7|17503.7|17497.7|17494.7|17488.7|78
1631553000000|2021-09-13 17:10:00|17498.7|17492.7|17492.2|17486.2|17498.7|17492.7|17492.2|17486.2|70
1631553300000|2021-09-13 17:15:00|17492.7|17486.7|17489.2|17483.2|17494.7|17488.7|17485.2|17479.2|110
1631553600000|2021-09-13 17:20:00|17488.2|17482.2|17486.2|17480.2|17489.2|17483.2|17481.2|17475.2|127
1631553900000|2021-09-13 17:25:00|17485.2|17479.2|17480.7|17474.7|17486.2|17480.2|17477.7|17471.7|132
1631554200000|2021-09-13 17:30:00|17479.7|17473.7|17477.7|17471.7|17482.7|17476.7|17476.2|17470.2|131
1631554500000|2021-09-13 17:35:00|17478.7|17472.7|17480.2|17474.2|17482.7|17476.7|17477.7|17471.7|46
1631554800000|2021-09-13 17:40:00|17480.7|17474.7|17472.2|17466.2|17482.2|17476.2|17472.2|17466.2|230
1631555100000|2021-09-13 17:45:00|17473.2|17467.2|17476.2|17470.2|17480.2|17474.2|17472.2|17466.2|70
1631555400000|2021-09-13 17:50:00|17475.7|17469.7|17471.7|17465.7|17475.7|17469.7|17469.7|17463.7|129
1631555700000|2021-09-13 17:55:00|17472.2|17466.2|17475.7|17469.7|17476.7|17470.7|17469.2|17463.2|69
1631556000000|2021-09-13 18:00:00|17477.2|17471.2|17479.7|17473.7|17481.7|17475.7|17475.2|17469.2|78
1631556300000|2021-09-13 18:05:00|17478.7|17472.7|17474.2|17468.2|17479.7|17473.7|17474.2|17468.2|53
1631556600000|2021-09-13 18:10:00|17472.7|17466.7|17471.2|17465.2|17473.7|17467.7|17467.2|17461.2|150
1631556900000|2021-09-13 18:15:00|17471.7|17465.7|17470.2|17464.2|17472.2|17466.2|17465.2|17459.2|148
1631557200000|2021-09-13 18:20:00|17469.7|17463.7|17465.7|17459.7|17469.7|17463.7|17464.2|17458.2|68
1631557500000|2021-09-13 18:25:00|17466.2|17460.2|17467.7|17461.7|17469.7|17463.7|17464.7|17458.7|54
1631557800000|2021-09-13 18:30:00|17468.2|17462.2|17465.2|17459.2|17468.2|17462.2|17461.7|17455.7|114
1631558100000|2021-09-13 18:35:00|17465.7|17459.7|17447.2|17441.2|17465.7|17459.7|17445.2|17439.2|807
1631558400000|2021-09-13 18:40:00|17446.7|17440.7|17455.2|17449.2|17456.2|17450.2|17445.7|17439.7|112
1631558700000|2021-09-13 18:45:00|17454.2|17448.2|17462.7|17456.7|17463.2|17457.2|17450.7|17444.7|84
1631559000000|2021-09-13 18:50:00|17462.2|17456.2|17460.7|17454.7|17463.2|17457.2|17458.7|17452.7|45
1631559300000|2021-09-13 18:55:00|17460.2|17454.2|17469.2|17463.2|17469.7|17463.7|17460.2|17454.2|96
1631559600000|2021-09-13 19:00:00|17468.7|17462.7|17454.2|17448.2|17468.7|17462.7|17453.2|17447.2|163
1631559900000|2021-09-13 19:05:00|17453.2|17447.2|17465.2|17459.2|17468.2|17462.2|17451.7|17445.7|71
1631560200000|2021-09-13 19:10:00|17465.7|17459.7|17473.7|17467.7|17479.2|17473.2|17465.7|17459.7|140
1631560500000|2021-09-13 19:15:00|17472.7|17466.7|17483.7|17477.7|17486.7|17480.7|17472.2|17466.2|286
1631560800000|2021-09-13 19:20:00|17484.2|17478.2|17487.7|17481.7|17490.7|17484.7|17481.2|17475.2|110
1631561100000|2021-09-13 19:25:00|17488.2|17482.2|17490.7|17484.7|17492.2|17486.2|17484.2|17478.2|37
1631561400000|2021-09-13 19:30:00|17491.7|17485.7|17491.2|17485.2|17495.2|17489.2|17489.7|17483.7|135
1631561700000|2021-09-13 19:35:00|17491.7|17485.7|17489.7|17483.7|17491.7|17485.7|17486.2|17480.2|72
1631562000000|2021-09-13 19:40:00|17489.2|17483.2|17485.2|17479.2|17490.7|17484.7|17485.2|17479.2|43
1631562300000|2021-09-13 19:45:00|17486.7|17480.7|17486.2|17480.2|17488.2|17482.2|17482.2|17476.2|62
1631562600000|2021-09-13 19:50:00|17487.2|17481.2|17493.7|17487.7|17497.2|17491.2|17487.2|17481.2|146
1631562900000|2021-09-13 19:55:00|17494.2|17488.2|17493.7|17487.7|17497.2|17491.2|17492.7|17486.7|54
1631563200000|2021-09-13 20:00:00|17494.7|17488.7|17499.2|17493.2|17500.2|17494.2|17493.7|17487.7|178
1631563500000|2021-09-13 20:05:00|17499.7|17493.7|17495.7|17489.7|17500.2|17494.2|17494.7|17488.7|65
1631563800000|2021-09-13 20:10:00|17495.2|17489.2|17497.2|17491.2|17497.7|17491.7|17495.2|17489.2|28
1631564100000|2021-09-13 20:15:00|17497.7|17491.7|17499.2|17493.2|17500.2|17494.2|17497.7|17491.7|19
1631564400000|2021-09-13 20:20:00|17500.2|17494.2|17497.7|17491.7|17500.2|17494.2|17495.7|17489.7|120
1631564700000|2021-09-13 20:25:00|17496.2|17490.2|17497.2|17491.2|17498.2|17492.2|17495.7|17489.7|29
1631565000000|2021-09-13 20:30:00|17497.7|17491.7|17501.7|17495.7|17501.7|17495.7|17495.2|17489.2|139
1631565300000|2021-09-13 20:35:00|17500.7|17494.7|17503.2|17497.2|17503.2|17497.2|17500.2|17494.2|97
1631565600000|2021-09-13 20:40:00|17502.7|17496.7|17500.2|17494.2|17502.7|17496.7|17498.2|17492.2|76
1631565900000|2021-09-13 20:45:00|17500.7|17494.7|17505.2|17499.2|17506.7|17500.7|17500.7|17494.7|171
1631566200000|2021-09-13 20:50:00|17504.2|17498.2|17506.2|17500.2|17506.2|17500.2|17502.2|17496.2|91
1631566500000|2021-09-13 20:55:00|17505.7|17499.7|17509.2|17503.2|17509.2|17503.2|17505.2|17499.2|140
1631566800000|2021-09-13 21:00:00|17512.3|17498.3|17511.7|17497.7|17512.3|17498.3|17511.3|17497.3|0
1631567100000|2021-09-13 21:05:00|17511.5|17497.5|17512.7|17498.7|17512.7|17498.7|17511.5|17497.5|0
1631567400000|2021-09-13 21:10:00|17512.9|17498.9|17512.9|17498.9|17512.9|17498.9|17512.6|17498.6|0
1631567700000|2021-09-13 21:15:00|17512.4|17498.4|17512.6|17498.6|17512.9|17498.9|17512.2|17498.2|0
1631568000000|2021-09-13 21:20:00|17512.5|17498.5|17512.3|17498.3|17512.5|17498.5|17512|17498|0
1631568300000|2021-09-13 21:25:00|17512.4|17498.4|17512.2|17498.2|17512.6|17498.6|17512|17498|0
1631568600000|2021-09-13 21:30:00|17512.6|17498.6|17512|17498|17512.6|17498.6|17512|17498|0
1631568900000|2021-09-13 21:35:00|17511.8|17497.8|17511.8|17497.8|17511.9|17497.9|17511.6|17497.6|0
1631569200000|2021-09-13 21:40:00|17511.9|17497.9|17512.1|17498.1|17512.5|17498.5|17511.8|17497.8|0
1631569500000|2021-09-13 21:45:00|17512.7|17498.7|17513|17499|17513.7|17499.7|17512.7|17498.7|0
1631569800000|2021-09-13 21:50:00|17513.2|17499.2|17512.9|17498.9|17513.3|17499.3|17512.8|17498.8|0
1631570100000|2021-09-13 21:55:00|17512.8|17498.8|17512.4|17498.4|17512.9|17498.9|17512.3|17498.3|0
1631570400000|2021-09-13 22:00:00|17510.9|17496.9|17507.9|17493.9|17513|17499|17507.2|17493.2|0
1631570700000|2021-09-13 22:05:00|17508.5|17494.5|17507.9|17493.9|17508.5|17494.5|17507.2|17493.2|0
1631571000000|2021-09-13 22:10:00|17508.5|17494.5|17507.2|17493.2|17508.5|17494.5|17506.8|17492.8|0
1631571300000|2021-09-13 22:15:00|17507.9|17493.9|17510.6|17496.6|17510.9|17496.9|17506.5|17492.5|0
1631571600000|2021-09-13 22:20:00|17510.9|17496.9|17516|17502|17516.1|17502.1|17510.9|17496.9|0
1631571900000|2021-09-13 22:25:00|17516.7|17502.7|17516.6|17502.6|17517.3|17503.3|17515.2|17501.2|0
1631572200000|2021-09-13 22:30:00|17517.3|17503.3|17516.6|17502.6|17518|17504|17516.6|17502.6|0
1631572500000|2021-09-13 22:35:00|17515.9|17501.9|17518.7|17504.7|17519.4|17505.4|17515.9|17501.9|0
1631572800000|2021-09-13 22:40:00|17518.3|17504.3|17516.6|17502.6|17518.7|17504.7|17516.3|17502.3|0
1631573100000|2021-09-13 22:45:00|17517.3|17503.3|17517.8|17503.8|17518.6|17504.6|17517.2|17503.2|0
1631573400000|2021-09-13 22:50:00|17518.5|17504.5|17518.5|17504.5|17520.5|17506.5|17518.5|17504.5|0
1631573700000|2021-09-13 22:55:00|17517.8|17503.8|17516.4|17502.4|17518.5|17504.5|17515.7|17501.7|0
1631574000000|2021-09-13 23:00:00|17517.1|17503.1|17516.4|17502.4|17519.2|17505.2|17516.4|17502.4|0
1631574300000|2021-09-13 23:05:00|17515.7|17501.7|17515.7|17501.7|17517.1|17503.1|17514.4|17500.4|0
1631574600000|2021-09-13 23:10:00|17515.1|17501.1|17513.7|17499.7|17515.1|17501.1|17510.9|17496.9|0
1631574900000|2021-09-13 23:15:00|17514.3|17500.3|17513|17499|17514.3|17500.3|17512.3|17498.3|0
1631575200000|2021-09-13 23:20:00|17512.3|17498.3|17516|17502|17516|17502|17512.3|17498.3|0
1631575500000|2021-09-13 23:25:00|17516.3|17502.3|17518.1|17504.1|17518.8|17504.8|17516.3|17502.3|0
1631575800000|2021-09-13 23:30:00|17517.4|17503.4|17518.8|17504.8|17518.8|17504.8|17516.7|17502.7|0
1631576100000|2021-09-13 23:35:00|17518.1|17504.1|17516|17502|17518.1|17504.1|17515.3|17501.3|0
1631576400000|2021-09-13 23:40:00|17516.7|17502.7|17516|17502|17516.7|17502.7|17515.3|17501.3|0
1631576700000|2021-09-13 23:45:00|17515.7|17501.7|17516.8|17502.8|17516.8|17502.8|17515.3|17501.3|0
1631577000000|2021-09-13 23:50:00|17516.1|17502.1|17518.8|17504.8|17519.5|17505.5|17515.4|17501.4|0
1631577300000|2021-09-13 23:55:00|17519.5|17505.5|17518.1|17504.1|17519.5|17505.5|17517.5|17503.5|0
1631577600000|2021-09-14 00:00:00|17517.5|17503.5|17517.5|17503.5|17520.2|17506.2|17512.7|17498.7|0
1631577900000|2021-09-14 00:05:00|17516.8|17502.8|17514|17500|17518.1|17504.1|17511.3|17497.3|0
1631578200000|2021-09-14 00:10:00|17513.3|17499.3|17510.6|17496.6|17513.3|17499.3|17509.9|17495.9|0
1631578500000|2021-09-14 00:15:00|17509.9|17495.9|17512.5|17498.5|17513|17499|17508.1|17494.1|0
1631578800000|2021-09-14 00:20:00|17511.9|17497.9|17508.5|17494.5|17513.1|17499.1|17506.8|17492.8|0
1631579100000|2021-09-14 00:25:00|17508|17494|17511.1|17497.1|17512.8|17498.8|17506.6|17492.6|0
1631579400000|2021-09-14 00:30:00|17511.6|17497.6|17503.3|17489.3|17513.8|17499.8|17500.6|17486.6|0
1631579700000|2021-09-14 00:35:00|17503.7|17489.7|17514.3|17500.3|17515.7|17501.7|17502.2|17488.2|0
1631580000000|2021-09-14 00:40:00|17514.1|17500.1|17508.8|17494.8|17517.1|17503.1|17501.5|17487.5|0
1631580300000|2021-09-14 00:45:00|17537.7|17533.7|17531.7|17527.7|17565.2|17561.2|17528.2|17524.2|3867
1631580600000|2021-09-14 00:50:00|17532.2|17528.2|17512.2|17508.2|17536.7|17532.7|17508.7|17504.7|1694
1631580900000|2021-09-14 00:55:00|17508.7|17504.7|17508.7|17504.7|17527.2|17523.2|17506.7|17502.7|1575
1631581200000|2021-09-14 01:00:00|17508.2|17504.2|17509.2|17505.2|17526.2|17522.2|17496.7|17492.7|2892
1631581500000|2021-09-14 01:05:00|17509.7|17505.7|17500.7|17496.7|17520.2|17516.2|17496.2|17492.2|2044
1631581800000|2021-09-14 01:10:00|17500.2|17496.2|17500.2|17496.2|17518.7|17514.7|17496.2|17492.2|1866
1631582100000|2021-09-14 01:15:00|17499.7|17495.7|17528.7|17524.7|17530.2|17526.2|17494.2|17490.2|3256
1631582400000|2021-09-14 01:20:00|17528.2|17524.2|17520.2|17516.2|17528.2|17524.2|17510.2|17506.2|1470
1631582700000|2021-09-14 01:25:00|17521.2|17517.2|17533.7|17529.7|17547.2|17543.2|17520.7|17516.7|2650
1631583000000|2021-09-14 01:30:00|17533.2|17529.2|17529.7|17525.7|17543.7|17539.7|17516.7|17512.7|2137
1631583300000|2021-09-14 01:35:00|17530.7|17526.7|17542.2|17538.2|17544.2|17540.2|17523.7|17519.7|1681
1631583600000|2021-09-14 01:40:00|17540.2|17536.2|17507.2|17503.2|17540.7|17536.7|17506.2|17502.2|441
1631583900000|2021-09-14 01:45:00|17506.2|17502.2|17490.7|17486.7|17513.2|17509.2|17490.7|17486.7|400
1631584200000|2021-09-14 01:50:00|17489.2|17485.2|17510.7|17506.7|17516.2|17512.2|17488.2|17484.2|333
1631584500000|2021-09-14 01:55:00|17510.2|17506.2|17497.7|17493.7|17510.7|17506.7|17494.7|17490.7|232
1631584800000|2021-09-14 02:00:00|17498.2|17494.2|17504.2|17500.2|17511.7|17507.7|17492.7|17488.7|200
1631585100000|2021-09-14 02:05:00|17504.7|17500.7|17497.2|17493.2|17511.2|17507.2|17496.2|17492.2|140
1631585400000|2021-09-14 02:10:00|17498.2|17494.2|17475.2|17471.2|17498.2|17494.2|17472.7|17468.7|644
1631585700000|2021-09-14 02:15:00|17474.2|17470.2|17484.2|17480.2|17485.2|17481.2|17472.7|17468.7|378
1631586000000|2021-09-14 02:20:00|17483.7|17479.7|17482.7|17478.7|17495.7|17491.7|17481.2|17477.2|291
1631586300000|2021-09-14 02:25:00|17481.2|17477.2|17476.7|17472.7|17487.2|17483.2|17466.7|17462.7|361
1631586600000|2021-09-14 02:30:00|17475.2|17471.2|17448.2|17444.2|17481.7|17477.7|17438.2|17434.2|582
1631586900000|2021-09-14 02:35:00|17447.2|17443.2|17461.2|17457.2|17465.2|17461.2|17445.7|17441.7|152
1631587200000|2021-09-14 02:40:00|17460.7|17456.7|17469.2|17465.2|17475.7|17471.7|17460.2|17456.2|262
1631587500000|2021-09-14 02:45:00|17468.7|17464.7|17465.2|17461.2|17474.2|17470.2|17463.2|17459.2|97
1631587800000|2021-09-14 02:50:00|17464.7|17460.7|17482.2|17478.2|17482.2|17478.2|17456.2|17452.2|234
1631588100000|2021-09-14 02:55:00|17483.2|17479.2|17480.2|17476.2|17484.2|17480.2|17472.7|17468.7|182
1631588400000|2021-09-14 03:00:00|17480.7|17476.7|17471.2|17467.2|17483.2|17479.2|17468.7|17464.7|142
1631588700000|2021-09-14 03:05:00|17470.2|17466.2|17474.7|17470.7|17483.2|17479.2|17470.2|17466.2|102
1631589000000|2021-09-14 03:10:00|17474.2|17470.2|17480.7|17476.7|17485.7|17481.7|17473.7|17469.7|105
1631589300000|2021-09-14 03:15:00|17480.2|17476.2|17466.2|17462.2|17480.2|17476.2|17461.2|17457.2|131
1631589600000|2021-09-14 03:20:00|17466.7|17462.7|17472.2|17468.2|17475.7|17471.7|17458.2|17454.2|134
1631589900000|2021-09-14 03:25:00|17471.7|17467.7|17470.2|17466.2|17476.2|17472.2|17465.2|17461.2|57
1631590200000|2021-09-14 03:30:00|17468.7|17464.7|17469.2|17465.2|17470.7|17466.7|17460.2|17456.2|128
1631590500000|2021-09-14 03:35:00|17468.7|17464.7|17473.2|17469.2|17479.7|17475.7|17467.2|17463.2|83
1631590800000|2021-09-14 03:40:00|17473.7|17469.7|17479.2|17475.2|17480.7|17476.7|17473.7|17469.7|80
1631591100000|2021-09-14 03:45:00|17479.7|17475.7|17480.7|17476.7|17485.2|17481.2|17479.2|17475.2|114
1631591400000|2021-09-14 03:50:00|17480.2|17476.2|17503.2|17499.2|17503.2|17499.2|17480.2|17476.2|299
1631591700000|2021-09-14 03:55:00|17505.2|17501.2|17503.7|17499.7|17509.2|17505.2|17503.2|17499.2|250
1631592000000|2021-09-14 04:00:00|17502.7|17498.7|17514.2|17510.2|17515.7|17511.7|17502.7|17498.7|372
1631592300000|2021-09-14 04:05:00|17514.7|17510.7|17522.2|17518.2|17525.2|17521.2|17513.7|17509.7|434
1631592600000|2021-09-14 04:10:00|17522.7|17518.7|17516.2|17512.2|17523.2|17519.2|17515.2|17511.2|177
1631592900000|2021-09-14 04:15:00|17516.7|17512.7|17504.7|17500.7|17519.2|17515.2|17501.7|17497.7|207
1631593200000|2021-09-14 04:20:00|17505.7|17501.7|17502.2|17498.2|17507.2|17503.2|17497.7|17493.7|145
1631593500000|2021-09-14 04:25:00|17502.7|17498.7|17505.2|17501.2|17509.2|17505.2|17501.7|17497.7|140
1631593800000|2021-09-14 04:30:00|17505.7|17501.7|17514.2|17510.2|17514.7|17510.7|17505.2|17501.2|157
1631594100000|2021-09-14 04:35:00|17516.2|17512.2|17504.2|17500.2|17516.2|17512.2|17502.2|17498.2|74
1631594400000|2021-09-14 04:40:00|17504.7|17500.7|17506.2|17502.2|17509.2|17505.2|17504.7|17500.7|61
1631594700000|2021-09-14 04:45:00|17505.7|17501.7|17495.7|17491.7|17509.7|17505.7|17493.7|17489.7|121
1631595000000|2021-09-14 04:50:00|17495.2|17491.2|17493.7|17489.7|17499.7|17495.7|17493.2|17489.2|151
1631595300000|2021-09-14 04:55:00|17494.7|17490.7|17499.2|17495.2|17503.7|17499.7|17494.7|17490.7|146
1631595600000|2021-09-14 05:00:00|17498.7|17494.7|17499.2|17495.2|17501.7|17497.7|17489.7|17485.7|149
1631595900000|2021-09-14 05:05:00|17498.7|17494.7|17478.2|17474.2|17498.7|17494.7|17478.2|17474.2|289
1631596200000|2021-09-14 05:10:00|17478.7|17474.7|17475.2|17471.2|17480.7|17476.7|17469.2|17465.2|259
1631596500000|2021-09-14 05:15:00|17474.2|17470.2|17473.2|17469.2|17481.2|17477.2|17470.7|17466.7|158
1631596800000|2021-09-14 05:20:00|17473.7|17469.7|17479.7|17475.7|17480.2|17476.2|17472.7|17468.7|279
1631597100000|2021-09-14 05:25:00|17479.2|17475.2|17469.7|17465.7|17491.2|17487.2|17468.2|17464.2|222
1631597400000|2021-09-14 05:30:00|17468.7|17464.7|17459.7|17455.7|17470.2|17466.2|17456.2|17452.2|368
1631597700000|2021-09-14 05:35:00|17460.2|17456.2|17472.7|17468.7|17473.2|17469.2|17460.2|17456.2|234
1631598000000|2021-09-14 05:40:00|17473.2|17469.2|17475.2|17471.2|17476.2|17472.2|17469.7|17465.7|742
1631598300000|2021-09-14 05:45:00|17482.2|17468.2|17480.8|17466.8|17483.6|17469.6|17478.4|17464.4|0
1631598600000|2021-09-14 05:50:00|17480.4|17466.4|17474.4|17460.4|17480.8|17466.8|17473.5|17459.5|0
1631598900000|2021-09-14 05:55:00|17474.9|17460.9|17468.9|17454.9|17475.3|17461.3|17468.9|17454.9|0
1631599200000|2021-09-14 06:00:00|17469.9|17455.9|17456.5|17442.5|17471.6|17457.6|17455.5|17441.5|0
1631599500000|2021-09-14 06:05:00|17454.4|17440.4|17458.6|17444.6|17460.3|17446.3|17453.4|17439.4|0
1631599800000|2021-09-14 06:10:00|17458.2|17444.2|17450.1|17436.1|17458.2|17444.2|17449.3|17435.3|0
1631600100000|2021-09-14 06:15:00|17449.6|17435.6|17442.8|17428.8|17449.6|17435.6|17423|17409|0
1631600400000|2021-09-14 06:20:00|17442.9|17428.9|17450.9|17436.9|17451.6|17437.6|17442.6|17428.6|0
1631600700000|2021-09-14 06:25:00|17451|17437|17450.5|17436.5|17459.1|17445.1|17450.4|17436.4|0
1631601000000|2021-09-14 06:30:00|17450.3|17436.3|17444.8|17430.8|17450.5|17436.5|17443.1|17429.1|0
1631601300000|2021-09-14 06:35:00|17442.7|17428.7|17434.6|17420.6|17446.9|17432.9|17434.6|17420.6|0
1631601600000|2021-09-14 06:40:00|17434.4|17420.4|17425|17411|17434.4|17420.4|17425|17411|0
1631601900000|2021-09-14 06:45:00|17425.1|17411.1|17431.3|17417.3|17436|17422|17423.1|17409.1|0
1631602200000|2021-09-14 06:50:00|17431.2|17417.2|17434|17420|17435.2|17421.2|17429.8|17415.8|0
1631602500000|2021-09-14 06:55:00|17433.9|17419.9|17438.5|17424.5|17439|17425|17430.8|17416.8|0
1631602800000|2021-09-14 07:00:00|17436.4|17422.4|17418.2|17412.2|17438.1|17424.1|17399.2|17393.2|397
1631603100000|2021-09-14 07:05:00|17417.7|17411.7|17433.7|17427.7|17433.7|17427.7|17417.2|17411.2|115
1631603400000|2021-09-14 07:10:00|17433.2|17427.2|17419.2|17413.2|17435.7|17429.7|17418.7|17412.7|137
1631603700000|2021-09-14 07:15:00|17419.7|17413.7|17428.7|17422.7|17429.7|17423.7|17419.2|17413.2|48
1631604000000|2021-09-14 07:20:00|17429.2|17423.2|17416.2|17410.2|17429.2|17423.2|17415.7|17409.7|58
1631604300000|2021-09-14 07:25:00|17416.7|17410.7|17419.7|17413.7|17426.2|17420.2|17416.7|17410.7|79
1631604600000|2021-09-14 07:30:00|17420.7|17414.7|17417.7|17411.7|17421.2|17415.2|17417.7|17411.7|30
1631604900000|2021-09-14 07:35:00|17418.2|17412.2|17424.2|17418.2|17424.2|17418.2|17417.2|17411.2|35
1631605200000|2021-09-14 07:40:00|17423.7|17417.7|17419.2|17413.2|17424.2|17418.2|17419.2|17413.2|29
1631605500000|2021-09-14 07:45:00|17419.7|17413.7|17425.2|17419.2|17425.2|17419.2|17416.7|17410.7|37
1631605800000|2021-09-14 07:50:00|17424.7|17418.7|17427.7|17421.7|17429.7|17423.7|17423.2|17417.2|74
1631606100000|2021-09-14 07:55:00|17428.2|17422.2|17435.7|17429.7|17436.7|17430.7|17427.7|17421.7|126
1631606400000|2021-09-14 08:00:00|17435.2|17429.2|17435.2|17429.2|17438.2|17432.2|17432.7|17426.7|69
1631606700000|2021-09-14 08:05:00|17434.7|17428.7|17434.2|17428.2|17438.7|17432.7|17430.7|17424.7|28
1631607000000|2021-09-14 08:10:00|17434.7|17428.7|17435.2|17429.2|17435.7|17429.7|17433.7|17427.7|7
1631607300000|2021-09-14 08:15:00|17435.7|17429.7|17429.7|17423.7|17436.2|17430.2|17429.2|17423.2|17
1631607600000|2021-09-14 08:20:00|17429.2|17423.2|17433.2|17427.2|17435.7|17429.7|17428.2|17422.2|36
1631607900000|2021-09-14 08:25:00|17433.7|17427.7|17444.2|17438.2|17444.2|17438.2|17433.2|17427.2|82
1631608200000|2021-09-14 08:30:00|17443.7|17437.7|17448.2|17442.2|17449.2|17443.2|17443.7|17437.7|68
1631608500000|2021-09-14 08:35:00|17448.7|17442.7|17448.7|17442.7|17450.7|17444.7|17447.2|17441.2|54
1631608800000|2021-09-14 08:40:00|17448.2|17442.2|17447.2|17441.2|17450.7|17444.7|17446.2|17440.2|38
1631609100000|2021-09-14 08:45:00|17446.7|17440.7|17445.2|17439.2|17447.2|17441.2|17444.2|17438.2|28
1631609400000|2021-09-14 08:50:00|17445.7|17439.7|17446.7|17440.7|17446.7|17440.7|17445.2|17439.2|5
1631609700000|2021-09-14 08:55:00|17447.2|17441.2|17445.2|17439.2|17447.7|17441.7|17445.2|17439.2|11
1631610000000|2021-09-14 09:00:00|17445.7|17439.7|17443.2|17437.2|17446.7|17440.7|17442.7|17436.7|29
1631610300000|2021-09-14 09:05:00|17442.7|17436.7|17444.7|17438.7|17445.2|17439.2|17442.7|17436.7|6
1631610600000|2021-09-14 09:10:00|17445.2|17439.2|17449.7|17443.7|17450.7|17444.7|17444.7|17438.7|37
1631610900000|2021-09-14 09:15:00|17450.2|17444.2|17445.7|17439.7|17453.7|17447.7|17445.7|17439.7|58
1631611200000|2021-09-14 09:20:00|17446.2|17440.2|17441.2|17435.2|17446.7|17440.7|17441.2|17435.2|25
1631611500000|2021-09-14 09:25:00|17441.7|17435.7|17442.7|17436.7|17444.2|17438.2|17441.2|17435.2|18
1631611800000|2021-09-14 09:30:00|17443.2|17437.2|17442.7|17436.7|17443.2|17437.2|17441.7|17435.7|8
1631612100000|2021-09-14 09:35:00|17442.2|17436.2|17443.7|17437.7|17444.2|17438.2|17440.7|17434.7|36
1631612400000|2021-09-14 09:40:00|17443.2|17437.2|17437.7|17431.7|17443.2|17437.2|17436.7|17430.7|34
1631612700000|2021-09-14 09:45:00|17438.7|17432.7|17437.2|17431.2|17438.7|17432.7|17434.7|17428.7|14
1631613000000|2021-09-14 09:50:00|17436.7|17430.7|17434.7|17428.7|17437.2|17431.2|17433.7|17427.7|6
1631613300000|2021-09-14 09:55:00|17434.2|17428.2|17437.2|17431.2|17437.7|17431.7|17433.7|17427.7|24
1631613600000|2021-09-14 10:00:00|17436.7|17430.7|17441.2|17435.2|17441.2|17435.2|17434.7|17428.7|15
1631613900000|2021-09-14 10:05:00|17441.7|17435.7|17443.7|17437.7|17446.2|17440.2|17441.7|17435.7|18
1631614200000|2021-09-14 10:10:00|17443.2|17437.2|17445.2|17439.2|17445.7|17439.7|17443.2|17437.2|4
1631614500000|2021-09-14 10:15:00|17444.7|17438.7|17443.7|17437.7|17445.2|17439.2|17443.7|17437.7|4
1631614800000|2021-09-14 10:20:00|17444.2|17438.2|17443.2|17437.2|17444.7|17438.7|17442.7|17436.7|2
1631615100000|2021-09-14 10:25:00|17443.7|17437.7|17444.7|17438.7|17445.2|17439.2|17443.2|17437.2|3
1631615400000|2021-09-14 10:30:00|17445.2|17439.2|17443.7|17437.7|17445.7|17439.7|17443.7|17437.7|2
1631615700000|2021-09-14 10:35:00|17444.2|17438.2|17444.7|17438.7|17445.2|17439.2|17444.2|17438.2|2
1631616000000|2021-09-14 10:40:00|17445.2|17439.2|17444.2|17438.2|17446.2|17440.2|17444.2|17438.2|14
1631616300000|2021-09-14 10:45:00|17444.7|17438.7|17442.7|17436.7|17445.2|17439.2|17442.2|17436.2|1
1631616600000|2021-09-14 10:50:00|17442.2|17436.2|17440.7|17434.7|17442.7|17436.7|17440.7|17434.7|18
1631616900000|2021-09-14 10:55:00|17441.2|17435.2|17441.7|17435.7|17442.7|17436.7|17438.2|17432.2|3
1631617200000|2021-09-14 11:00:00|17442.2|17436.2|17440.2|17434.2|17442.2|17436.2|17439.7|17433.7|3
1631617500000|2021-09-14 11:05:00|17441.2|17435.2|17436.2|17430.2|17441.2|17435.2|17435.7|17429.7|20
1631617800000|2021-09-14 11:10:00|17435.7|17429.7|17437.2|17431.2|17438.2|17432.2|17435.2|17429.2|10
1631618100000|2021-09-14 11:15:00|17437.7|17431.7|17437.7|17431.7|17438.7|17432.7|17436.7|17430.7|6
1631618400000|2021-09-14 11:20:00|17437.2|17431.2|17438.7|17432.7|17438.7|17432.7|17435.2|17429.2|7
1631618700000|2021-09-14 11:25:00|17438.2|17432.2|17437.2|17431.2|17440.7|17434.7|17436.2|17430.2|14
1631619000000|2021-09-14 11:30:00|17436.7|17430.7|17442.7|17436.7|17443.7|17437.7|17435.2|17429.2|13
1631619300000|2021-09-14 11:35:00|17443.2|17437.2|17443.2|17437.2|17446.2|17440.2|17441.2|17435.2|12
1631619600000|2021-09-14 11:40:00|17442.7|17436.7|17441.7|17435.7|17447.7|17441.7|17441.7|17435.7|6
1631619900000|2021-09-14 11:45:00|17441.2|17435.2|17436.7|17430.7|17441.7|17435.7|17436.2|17430.2|15
1631620200000|2021-09-14 11:50:00|17436.2|17430.2|17427.2|17421.2|17436.7|17430.7|17425.7|17419.7|67
1631620500000|2021-09-14 11:55:00|17428.2|17422.2|17428.7|17422.7|17432.7|17426.7|17425.2|17419.2|32
1631620800000|2021-09-14 12:00:00|17430.2|17424.2|17432.2|17426.2|17433.7|17427.7|17425.7|17419.7|20
1631621100000|2021-09-14 12:05:00|17431.7|17425.7|17432.2|17426.2|17435.2|17429.2|17429.2|17423.2|14
1631621400000|2021-09-14 12:10:00|17431.7|17425.7|17431.2|17425.2|17432.2|17426.2|17427.7|17421.7|9
1631621700000|2021-09-14 12:15:00|17432.2|17426.2|17436.2|17430.2|17438.7|17432.7|17432.2|17426.2|9
1631622000000|2021-09-14 12:20:00|17435.7|17429.7|17436.2|17430.2|17437.2|17431.2|17435.2|17429.2|10
1631622300000|2021-09-14 12:25:00|17435.2|17429.2|17441.2|17435.2|17441.2|17435.2|17435.2|17429.2|19
1631622600000|2021-09-14 12:30:00|17443.2|17437.2|17477.2|17471.2|17480.7|17474.7|17443.2|17437.2|356
1631622900000|2021-09-14 12:35:00|17477.7|17471.7|17472.2|17466.2|17481.2|17475.2|17471.2|17465.2|113
1631623200000|2021-09-14 12:40:00|17472.7|17466.7|17470.7|17464.7|17475.7|17469.7|17469.7|17463.7|46
1631623500000|2021-09-14 12:45:00|17471.2|17465.2|17471.2|17465.2|17472.7|17466.7|17470.7|17464.7|17
1631623800000|2021-09-14 12:50:00|17470.7|17464.7|17470.2|17464.2|17473.7|17467.7|17468.7|17462.7|28
1631624100000|2021-09-14 12:55:00|17469.7|17463.7|17466.7|17460.7|17471.2|17465.2|17465.2|17459.2|22
1631624400000|2021-09-14 13:00:00|17468.7|17462.7|17466.2|17460.2|17470.2|17464.2|17466.2|17460.2|21
1631624700000|2021-09-14 13:05:00|17465.7|17459.7|17469.2|17463.2|17472.2|17466.2|17464.2|17458.2|42
1631625000000|2021-09-14 13:10:00|17469.7|17463.7|17472.7|17466.7|17472.7|17466.7|17468.7|17462.7|8
1631625300000|2021-09-14 13:15:00|17473.7|17467.7|17468.7|17462.7|17475.2|17469.2|17468.7|17462.7|30
1631625600000|2021-09-14 13:20:00|17470.2|17464.2|17470.7|17464.7|17471.2|17465.2|17469.2|17463.2|8
1631625900000|2021-09-14 13:25:00|17471.2|17465.2|17473.2|17467.2|17475.2|17469.2|17470.2|17464.2|54
1631626200000|2021-09-14 13:30:00|17472.7|17466.7|17462.7|17456.7|17475.7|17469.7|17460.7|17454.7|131
1631626500000|2021-09-14 13:35:00|17463.2|17457.2|17460.7|17454.7|17472.7|17466.7|17460.7|17454.7|41
1631626800000|2021-09-14 13:40:00|17461.2|17455.2|17459.2|17453.2|17465.2|17459.2|17455.2|17449.2|85
1631627100000|2021-09-14 13:45:00|17460.2|17454.2|17459.7|17453.7|17464.7|17458.7|17457.7|17451.7|40
1631627400000|2021-09-14 13:50:00|17459.2|17453.2|17444.7|17438.7|17461.7|17455.7|17444.7|17438.7|141
1631627700000|2021-09-14 13:55:00|17446.7|17440.7|17445.7|17439.7|17448.2|17442.2|17442.7|17436.7|62
1631628000000|2021-09-14 14:00:00|17444.2|17438.2|17439.7|17433.7|17444.7|17438.7|17432.2|17426.2|119
1631628300000|2021-09-14 14:05:00|17440.2|17434.2|17444.7|17438.7|17448.2|17442.2|17440.2|17434.2|45
1631628600000|2021-09-14 14:10:00|17444.2|17438.2|17436.7|17430.7|17444.2|17438.2|17436.7|17430.7|69
1631628900000|2021-09-14 14:15:00|17436.2|17430.2|17445.7|17439.7|17448.2|17442.2|17436.2|17430.2|77
1631629200000|2021-09-14 14:20:00|17446.2|17440.2|17440.7|17434.7|17448.2|17442.2|17439.7|17433.7|49
1631629500000|2021-09-14 14:25:00|17441.2|17435.2|17445.7|17439.7|17446.2|17440.2|17438.2|17432.2|28
1631629800000|2021-09-14 14:30:00|17445.2|17439.2|17444.2|17438.2|17446.2|17440.2|17440.2|17434.2|14
1631630100000|2021-09-14 14:35:00|17443.7|17437.7|17429.2|17423.2|17447.7|17441.7|17429.2|17423.2|90
1631630400000|2021-09-14 14:40:00|17427.7|17421.7|17433.2|17427.2|17434.2|17428.2|17425.7|17419.7|84
1631630700000|2021-09-14 14:45:00|17432.7|17426.7|17432.7|17426.7|17438.2|17432.2|17431.2|17425.2|28
1631631000000|2021-09-14 14:50:00|17433.7|17427.7|17436.2|17430.2|17437.2|17431.2|17429.2|17423.2|34
1631631300000|2021-09-14 14:55:00|17435.7|17429.7|17435.7|17429.7|17437.2|17431.2|17430.7|17424.7|9
1631631600000|2021-09-14 15:00:00|17436.2|17430.2|17440.7|17434.7|17442.7|17436.7|17436.2|17430.2|32
1631631900000|2021-09-14 15:05:00|17440.2|17434.2|17448.7|17442.7|17450.2|17444.2|17440.2|17434.2|42
1631632200000|2021-09-14 15:10:00|17449.2|17443.2|17452.2|17446.2|17453.7|17447.7|17446.7|17440.7|54
1631632500000|2021-09-14 15:15:00|17452.7|17446.7|17446.2|17440.2|17452.7|17446.7|17445.7|17439.7|39
1631632800000|2021-09-14 15:20:00|17447.2|17441.2|17452.2|17446.2|17453.7|17447.7|17445.2|17439.2|66
1631633100000|2021-09-14 15:25:00|17451.7|17445.7|17454.7|17448.7|17454.7|17448.7|17451.2|17445.2|31
1631633400000|2021-09-14 15:30:00|17454.2|17448.2|17452.2|17446.2|17456.2|17450.2|17450.2|17444.2|25
1631633700000|2021-09-14 15:35:00|17452.7|17446.7|17456.7|17450.7|17458.2|17452.2|17449.2|17443.2|33
1631634000000|2021-09-14 15:40:00|17456.2|17450.2|17454.7|17448.7|17459.2|17453.2|17452.2|17446.2|49
1631634300000|2021-09-14 15:45:00|17455.2|17449.2|17456.2|17450.2|17456.2|17450.2|17453.7|17447.7|67
1631634600000|2021-09-14 15:50:00|17457.2|17451.2|17451.2|17445.2|17459.2|17453.2|17449.7|17443.7|45
1631634900000|2021-09-14 15:55:00|17451.7|17445.7|17457.7|17451.7|17458.2|17452.2|17451.2|17445.2|31
1631635200000|2021-09-14 16:00:00|17458.2|17452.2|17466.7|17460.7|17467.7|17461.7|17457.7|17451.7|97
1631635500000|2021-09-14 16:05:00|17467.2|17461.2|17463.7|17457.7|17467.7|17461.7|17460.7|17454.7|24
1631635800000|2021-09-14 16:10:00|17464.2|17458.2|17460.2|17454.2|17464.2|17458.2|17457.7|17451.7|2
1631636100000|2021-09-14 16:15:00|17460.7|17454.7|17451.7|17445.7|17460.7|17454.7|17451.7|17445.7|55
1631636400000|2021-09-14 16:20:00|17451.2|17445.2|17449.7|17443.7|17454.2|17448.2|17449.2|17443.2|11
1631636700000|2021-09-14 16:25:00|17449.2|17443.2|17454.7|17448.7|17455.7|17449.7|17448.7|17442.7|10
1631637000000|2021-09-14 16:30:00|17452.7|17446.7|17452.2|17446.2|17453.7|17447.7|17449.2|17443.2|18
1631637300000|2021-09-14 16:35:00|17452.7|17446.7|17447.7|17441.7|17454.7|17448.7|17447.2|17441.2|9
1631637600000|2021-09-14 16:40:00|17447.2|17441.2|17445.2|17439.2|17448.2|17442.2|17442.2|17436.2|52
1631637900000|2021-09-14 16:45:00|17444.2|17438.2|17444.7|17438.7|17448.2|17442.2|17442.2|17436.2|4
1631638200000|2021-09-14 16:50:00|17445.2|17439.2|17446.7|17440.7|17447.2|17441.2|17444.2|17438.2|10
1631638500000|2021-09-14 16:55:00|17447.2|17441.2|17443.2|17437.2|17447.7|17441.7|17443.2|17437.2|2
1631638800000|2021-09-14 17:00:00|17443.7|17437.7|17442.7|17436.7|17451.2|17445.2|17441.7|17435.7|26
1631639100000|2021-09-14 17:05:00|17443.2|17437.2|17432.2|17426.2|17443.2|17437.2|17431.2|17425.2|91
1631639400000|2021-09-14 17:10:00|17431.2|17425.2|17436.7|17430.7|17439.7|17433.7|17430.2|17424.2|22
1631639700000|2021-09-14 17:15:00|17436.2|17430.2|17444.2|17438.2|17445.7|17439.7|17436.2|17430.2|4
1631640000000|2021-09-14 17:20:00|17444.7|17438.7|17444.2|17438.2|17446.7|17440.7|17442.7|17436.7|14
1631640300000|2021-09-14 17:25:00|17444.7|17438.7|17446.7|17440.7|17447.7|17441.7|17444.2|17438.2|8
1631640600000|2021-09-14 17:30:00|17447.2|17441.2|17440.7|17434.7|17447.2|17441.2|17439.2|17433.2|5
1631640900000|2021-09-14 17:35:00|17441.7|17435.7|17447.2|17441.2|17447.7|17441.7|17439.2|17433.2|15
1631641200000|2021-09-14 17:40:00|17447.7|17441.7|17448.7|17442.7|17449.7|17443.7|17445.7|17439.7|6
1631641500000|2021-09-14 17:45:00|17448.2|17442.2|17445.7|17439.7|17449.7|17443.7|17444.7|17438.7|7
1631641800000|2021-09-14 17:50:00|17445.2|17439.2|17446.7|17440.7|17451.2|17445.2|17442.7|17436.7|19
1631642100000|2021-09-14 17:55:00|17447.2|17441.2|17450.2|17444.2|17451.7|17445.7|17446.7|17440.7|33
1631642400000|2021-09-14 18:00:00|17451.2|17445.2|17450.7|17444.7|17454.2|17448.2|17448.7|17442.7|12
1631642700000|2021-09-14 18:05:00|17451.7|17445.7|17453.7|17447.7|17458.7|17452.7|17451.2|17445.2|50
1631643000000|2021-09-14 18:10:00|17454.2|17448.2|17453.7|17447.7|17456.2|17450.2|17450.7|17444.7|8
1631643300000|2021-09-14 18:15:00|17453.2|17447.2|17443.7|17437.7|17453.2|17447.2|17443.7|17437.7|5
1631643600000|2021-09-14 18:20:00|17444.2|17438.2|17444.2|17438.2|17445.7|17439.7|17437.7|17431.7|28
1631643900000|2021-09-14 18:25:00|17442.2|17436.2|17436.7|17430.7|17442.7|17436.7|17435.2|17429.2|14
1631644200000|2021-09-14 18:30:00|17436.2|17430.2|17424.2|17418.2|17436.2|17430.2|17423.7|17417.7|89
1631644500000|2021-09-14 18:35:00|17421.7|17415.7|17421.2|17415.2|17425.7|17419.7|17415.7|17409.7|91
1631644800000|2021-09-14 18:40:00|17421.7|17415.7|17424.7|17418.7|17428.2|17422.2|17421.2|17415.2|4
1631645100000|2021-09-14 18:45:00|17424.2|17418.2|17409.2|17403.2|17424.2|17418.2|17408.2|17402.2|131
1631645400000|2021-09-14 18:50:00|17409.7|17403.7|17416.2|17410.2|17416.2|17410.2|17398.2|17392.2|152
1631645700000|2021-09-14 18:55:00|17417.2|17411.2|17423.2|17417.2|17424.2|17418.2|17414.2|17408.2|25
1631646000000|2021-09-14 19:00:00|17424.2|17418.2|17418.2|17412.2|17424.7|17418.7|17416.7|17410.7|16
1631646300000|2021-09-14 19:05:00|17417.7|17411.7|17421.2|17415.2|17424.7|17418.7|17417.7|17411.7|17
1631646600000|2021-09-14 19:10:00|17420.7|17414.7|17415.7|17409.7|17421.7|17415.7|17415.2|17409.2|7
1631646900000|2021-09-14 19:15:00|17415.2|17409.2|17410.2|17404.2|17415.7|17409.7|17408.2|17402.2|11
1631647200000|2021-09-14 19:20:00|17409.7|17403.7|17411.2|17405.2|17417.2|17411.2|17407.2|17401.2|21
1631647500000|2021-09-14 19:25:00|17410.7|17404.7|17408.2|17402.2|17412.7|17406.7|17407.7|17401.7|8
1631647800000|2021-09-14 19:30:00|17407.7|17401.7|17407.2|17401.2|17410.7|17404.7|17405.2|17399.2|22
1631648100000|2021-09-14 19:35:00|17406.7|17400.7|17410.2|17404.2|17411.2|17405.2|17404.2|17398.2|12
1631648400000|2021-09-14 19:40:00|17409.7|17403.7|17411.2|17405.2|17413.2|17407.2|17408.2|17402.2|22
1631648700000|2021-09-14 19:45:00|17411.7|17405.7|17410.7|17404.7|17412.7|17406.7|17407.2|17401.2|10
1631649000000|2021-09-14 19:50:00|17409.7|17403.7|17424.2|17418.2|17424.7|17418.7|17407.7|17401.7|34
1631649300000|2021-09-14 19:55:00|17424.7|17418.7|17425.7|17419.7|17426.7|17420.7|17421.7|17415.7|29
1631649600000|2021-09-14 20:00:00|17426.2|17420.2|17430.2|17424.2|17430.2|17424.2|17425.7|17419.7|22
1631649900000|2021-09-14 20:05:00|17430.7|17424.7|17431.2|17425.2|17432.2|17426.2|17430.2|17424.2|19
1631650200000|2021-09-14 20:10:00|17430.7|17424.7|17429.2|17423.2|17430.7|17424.7|17428.2|17422.2|6
1631650500000|2021-09-14 20:15:00|17428.7|17422.7|17425.2|17419.2|17429.2|17423.2|17423.7|17417.7|11
1631650800000|2021-09-14 20:20:00|17424.7|17418.7|17422.7|17416.7|17425.2|17419.2|17420.7|17414.7|12
1631651100000|2021-09-14 20:25:00|17423.2|17417.2|17422.2|17416.2|17423.2|17417.2|17422.2|17416.2|1
1631651400000|2021-09-14 20:30:00|17423.7|17417.7|17426.2|17420.2|17429.7|17423.7|17423.7|17417.7|18
1631651700000|2021-09-14 20:35:00|17427.7|17421.7|17427.7|17421.7|17428.7|17422.7|17427.7|17421.7|0
1631652000000|2021-09-14 20:40:00|17427.2|17421.2|17424.2|17418.2|17427.2|17421.2|17422.7|17416.7|2
1631652300000|2021-09-14 20:45:00|17423.2|17417.2|17420.7|17414.7|17428.2|17422.2|17420.2|17414.2|41
1631652600000|2021-09-14 20:50:00|17420.2|17414.2|17430.2|17424.2|17430.2|17424.2|17420.2|17414.2|20
1631652900000|2021-09-14 20:55:00|17426.2|17420.2|17421.7|17415.7|17427.7|17421.7|17421.7|17415.7|26
1631653200000|2021-09-14 21:00:00|17427.4|17413.4|17426.9|17412.9|17427.9|17413.9|17426.9|17412.9|0
1631653500000|2021-09-14 21:05:00|17427|17413|17427.4|17413.4|17427.4|17413.4|17427|17413|0
1631654100000|2021-09-14 21:15:00|17427.9|17413.9|17428.3|17414.3|17428.3|17414.3|17427.9|17413.9|0
1631654400000|2021-09-14 21:20:00|17428|17414|17429|17415|17429|17415|17428|17414|0
1631654700000|2021-09-14 21:25:00|17429.5|17415.5|17429.2|17415.2|17429.6|17415.6|17429.1|17415.1|0
1631655000000|2021-09-14 21:30:00|17428.9|17414.9|17428.1|17414.1|17428.9|17414.9|17428.1|17414.1|0
1631655300000|2021-09-14 21:35:00|17428.6|17414.6|17426.3|17412.3|17428.6|17414.6|17426.3|17412.3|0
1631655600000|2021-09-14 21:40:00|17426.2|17412.2|17425.6|17411.6|17426.3|17412.3|17424.7|17410.7|0
1631655900000|2021-09-14 21:45:00|17425.7|17411.7|17425.5|17411.5|17425.7|17411.7|17425.2|17411.2|0
1631656200000|2021-09-14 21:50:00|17425.6|17411.6|17425.5|17411.5|17425.8|17411.8|17425|17411|0
1631656500000|2021-09-14 21:55:00|17425.8|17411.8|17426.2|17412.2|17426.2|17412.2|17425.7|17411.7|0
1631656800000|2021-09-14 22:00:00|17427.5|17413.5|17431.3|17417.3|17434|17420|17426.9|17412.9|0
1631657100000|2021-09-14 22:05:00|17432|17418|17429.9|17415.9|17432|17418|17427.9|17413.9|0
1631657400000|2021-09-14 22:10:00|17430.6|17416.6|17432.7|17418.7|17434|17420|17430.6|17416.6|0
1631657700000|2021-09-14 22:15:00|17433|17419|17433.4|17419.4|17434.7|17420.7|17432.7|17418.7|0
1631658000000|2021-09-14 22:20:00|17434|17420|17432.7|17418.7|17434|17420|17431.3|17417.3|0
1631658300000|2021-09-14 22:25:00|17432|17418|17429.9|17415.9|17432|17418|17429.9|17415.9|0
1631658600000|2021-09-14 22:30:00|17430.6|17416.6|17425.5|17411.5|17431.3|17417.3|17425.2|17411.2|0
1631658900000|2021-09-14 22:35:00|17425.8|17411.8|17427.2|17413.2|17427.2|17413.2|17425.8|17411.8|0
1631659200000|2021-09-14 22:40:00|17426.5|17412.5|17428.2|17414.2|17429.2|17415.2|17426.5|17412.5|0
1631659500000|2021-09-14 22:45:00|17427.8|17413.8|17427.8|17413.8|17429.2|17415.2|17427.8|17413.8|0
1631659800000|2021-09-14 22:50:00|17427.5|17413.5|17431.9|17417.9|17431.9|17417.9|17427.2|17413.2|0
1631660100000|2021-09-14 22:55:00|17432.6|17418.6|17431.9|17417.9|17433|17419|17431.9|17417.9|0
1631660400000|2021-09-14 23:00:00|17432.6|17418.6|17431.3|17417.3|17433.3|17419.3|17429.9|17415.9|0
1631660700000|2021-09-14 23:05:00|17431.1|17417.1|17432.5|17418.5|17433.2|17419.2|17431.1|17417.1|0
1631661000000|2021-09-14 23:10:00|17432.2|17418.2|17431.8|17417.8|17432.5|17418.5|17430.5|17416.5|0
1631661300000|2021-09-14 23:15:00|17432.5|17418.5|17430.5|17416.5|17432.5|17418.5|17430.5|17416.5|0
1631661600000|2021-09-14 23:20:00|17429.8|17415.8|17431.8|17417.8|17431.8|17417.8|17429.8|17415.8|0
1631661900000|2021-09-14 23:25:00|17431.1|17417.1|17431.8|17417.8|17431.8|17417.8|17431.1|17417.1|0
1631662200000|2021-09-14 23:30:00|17432.5|17418.5|17431.8|17417.8|17432.5|17418.5|17430.5|17416.5|0
1631662500000|2021-09-14 23:35:00|17432.5|17418.5|17438.7|17424.7|17439.3|17425.3|17432.5|17418.5|0
1631662800000|2021-09-14 23:40:00|17438|17424|17437.3|17423.3|17439.3|17425.3|17437.3|17423.3|0
1631663100000|2021-09-14 23:45:00|17438|17424|17435.9|17421.9|17438|17424|17434.6|17420.6|0
1631663400000|2021-09-14 23:50:00|17436.3|17422.3|17436.9|17422.9|17438|17424|17435.9|17421.9|0
1631663700000|2021-09-14 23:55:00|17436.6|17422.6|17440|17426|17440|17426|17435.9|17421.9|0
1631664000000|2021-09-15 00:00:00|17439.3|17425.3|17439.3|17425.3|17444.8|17430.8|17438.7|17424.7|0
1631664300000|2021-09-15 00:05:00|17438.7|17424.7|17440.7|17426.7|17442.8|17428.8|17438|17424|0
1631664600000|2021-09-15 00:10:00|17441|17427|17443.5|17429.5|17445.5|17431.5|17441|17427|0
1631664900000|2021-09-15 00:15:00|17444.1|17430.1|17448.6|17434.6|17452.2|17438.2|17443.5|17429.5|0
1631665200000|2021-09-15 00:20:00|17449|17435|17443.7|17429.7|17450|17436|17442.4|17428.4|0
1631665500000|2021-09-15 00:25:00|17443.9|17429.9|17447|17433|17447.3|17433.3|17443.9|17429.9|0
1631665800000|2021-09-15 00:30:00|17447.3|17433.3|17443.6|17429.6|17449.1|17435.1|17443.6|17429.6|0
1631666100000|2021-09-15 00:35:00|17443.2|17429.2|17440.6|17426.6|17443.2|17429.2|17436|17422|0
1631666400000|2021-09-15 00:40:00|17441.2|17427.2|17422.9|17408.9|17441.8|17427.8|17421.2|17407.2|0
1631666700000|2021-09-15 00:45:00|17434.7|17430.7|17432.7|17428.7|17451.2|17447.2|17424.7|17420.7|1374
1631667000000|2021-09-15 00:50:00|17432.2|17428.2|17445.2|17441.2|17449.7|17445.7|17431.2|17427.2|343
1631667300000|2021-09-15 00:55:00|17445.7|17441.7|17416.7|17412.7|17452.2|17448.2|17416.7|17412.7|504
1631667600000|2021-09-15 01:00:00|17420.2|17416.2|17439.7|17435.7|17445.2|17441.2|17419.7|17415.7|955
1631667900000|2021-09-15 01:05:00|17438.7|17434.7|17429.7|17425.7|17444.2|17440.2|17418.2|17414.2|1006
1631668200000|2021-09-15 01:10:00|17428.7|17424.7|17416.2|17412.2|17449.2|17445.2|17415.7|17411.7|1027
1631668500000|2021-09-15 01:15:00|17415.7|17411.7|17422.2|17418.2|17425.2|17421.2|17403.2|17399.2|1249
1631668800000|2021-09-15 01:20:00|17421.2|17417.2|17363.7|17359.7|17426.7|17422.7|17363.7|17359.7|1963
1631669100000|2021-09-15 01:25:00|17363.2|17359.2|17334.2|17330.2|17363.2|17359.2|17331.7|17327.7|3176
1631669400000|2021-09-15 01:30:00|17334.7|17330.7|17347.2|17343.2|17368.7|17364.7|17332.2|17328.2|1725
1631669700000|2021-09-15 01:35:00|17347.7|17343.7|17348.2|17344.2|17363.2|17359.2|17335.2|17331.2|955
1631670000000|2021-09-15 01:40:00|17347.2|17343.2|17319.4|17315.4|17356.4|17352.4|17319.4|17315.4|1817
1631670300000|2021-09-15 01:45:00|17317.9|17313.9|17319.9|17315.9|17329.9|17325.9|17306.4|17302.4|1464
1631670600000|2021-09-15 01:50:00|17319.4|17315.4|17315.9|17311.9|17336.4|17332.4|17314.9|17310.9|923
1631670900000|2021-09-15 01:55:00|17313.9|17309.9|17330.9|17326.9|17332.9|17328.9|17311.9|17307.9|782
1631671200000|2021-09-15 02:00:00|17331.4|17327.4|17304.9|17300.9|17340.4|17336.4|17299.9|17295.9|1575
1631671500000|2021-09-15 02:05:00|17302.9|17298.9|17322.4|17318.4|17323.4|17319.4|17297.4|17293.4|953
1631671800000|2021-09-15 02:10:00|17320.4|17316.4|17345.9|17341.9|17345.9|17341.9|17318.9|17314.9|871
1631672100000|2021-09-15 02:15:00|17345.4|17341.4|17372.4|17368.4|17373.4|17369.4|17345.4|17341.4|1805
1631672400000|2021-09-15 02:20:00|17371.9|17367.9|17377.4|17373.4|17395.4|17391.4|17371.4|17367.4|1823
1631672700000|2021-09-15 02:25:00|17377.9|17373.9|17365.4|17361.4|17385.9|17381.9|17360.4|17356.4|927
1631673000000|2021-09-15 02:30:00|17364.4|17360.4|17386.9|17382.9|17388.4|17384.4|17357.4|17353.4|733
1631673300000|2021-09-15 02:35:00|17387.4|17383.4|17395.9|17391.9|17407.9|17403.9|17384.9|17380.9|1285
1631673600000|2021-09-15 02:40:00|17396.4|17392.4|17385.9|17381.9|17400.9|17396.9|17384.9|17380.9|861
1631673900000|2021-09-15 02:45:00|17386.4|17382.4|17376.9|17372.9|17391.9|17387.9|17369.4|17365.4|769
1631674200000|2021-09-15 02:50:00|17377.4|17373.4|17373.9|17369.9|17382.9|17378.9|17367.4|17363.4|534
1631674500000|2021-09-15 02:55:00|17375.4|17371.4|17370.4|17366.4|17378.4|17374.4|17360.4|17356.4|727
1631674800000|2021-09-15 03:00:00|17370.9|17366.9|17372.9|17368.9|17390.9|17386.9|17367.4|17363.4|610
1631675100000|2021-09-15 03:05:00|17372.4|17368.4|17374.4|17370.4|17380.4|17376.4|17370.9|17366.9|384
1631675400000|2021-09-15 03:10:00|17374.9|17370.9|17383.4|17379.4|17386.9|17382.9|17373.9|17369.9|347
1631675700000|2021-09-15 03:15:00|17384.4|17380.4|17384.9|17380.9|17394.9|17390.9|17376.9|17372.9|795
1631676000000|2021-09-15 03:20:00|17384.4|17380.4|17381.4|17377.4|17384.9|17380.9|17374.9|17370.9|345
1631676300000|2021-09-15 03:25:00|17380.9|17376.9|17405.4|17401.4|17407.4|17403.4|17379.4|17375.4|1416
1631676600000|2021-09-15 03:30:00|17402.9|17398.9|17394.9|17390.9|17404.9|17400.9|17393.4|17389.4|645
1631676900000|2021-09-15 03:35:00|17394.4|17390.4|17384.9|17380.9|17394.9|17390.9|17382.4|17378.4|376
1631677200000|2021-09-15 03:40:00|17384.4|17380.4|17374.4|17370.4|17386.4|17382.4|17366.9|17362.9|854
1631677500000|2021-09-15 03:45:00|17372.9|17368.9|17383.4|17379.4|17385.4|17381.4|17371.9|17367.9|572
1631677800000|2021-09-15 03:50:00|17383.9|17379.9|17385.9|17381.9|17387.9|17383.9|17372.9|17368.9|456
1631678100000|2021-09-15 03:55:00|17385.4|17381.4|17380.9|17376.9|17390.9|17386.9|17375.9|17371.9|334
1631678400000|2021-09-15 04:00:00|17381.4|17377.4|17385.9|17381.9|17393.9|17389.9|17379.4|17375.4|415
1631678700000|2021-09-15 04:05:00|17386.4|17382.4|17386.9|17382.9|17393.9|17389.9|17380.9|17376.9|325
1631679000000|2021-09-15 04:10:00|17385.9|17381.9|17389.9|17385.9|17395.9|17391.9|17384.4|17380.4|307
1631679300000|2021-09-15 04:15:00|17390.9|17386.9|17389.9|17385.9|17392.9|17388.9|17380.4|17376.4|354
1631679600000|2021-09-15 04:20:00|17389.4|17385.4|17393.9|17389.9|17402.9|17398.9|17389.4|17385.4|727
1631679900000|2021-09-15 04:25:00|17394.4|17390.4|17375.4|17371.4|17396.4|17392.4|17373.4|17369.4|699
1631680200000|2021-09-15 04:30:00|17373.9|17369.9|17377.9|17373.9|17382.9|17378.9|17372.4|17368.4|487
1631680500000|2021-09-15 04:35:00|17377.4|17373.4|17376.9|17372.9|17387.4|17383.4|17373.9|17369.9|463
1631680800000|2021-09-15 04:40:00|17376.4|17372.4|17382.4|17378.4|17382.9|17378.9|17374.9|17370.9|274
1631681100000|2021-09-15 04:45:00|17381.9|17377.9|17389.4|17385.4|17394.4|17390.4|17381.4|17377.4|611
1631681400000|2021-09-15 04:50:00|17390.4|17386.4|17421.9|17417.9|17422.9|17418.9|17388.9|17384.9|1272
1631681700000|2021-09-15 04:55:00|17422.4|17418.4|17417.9|17413.9|17428.9|17424.9|17416.4|17412.4|1082
1631682000000|2021-09-15 05:00:00|17418.9|17414.9|17405.4|17401.4|17419.4|17415.4|17402.9|17398.9|718
1631682300000|2021-09-15 05:05:00|17403.4|17399.4|17406.9|17402.9|17410.9|17406.9|17397.4|17393.4|809
1631682600000|2021-09-15 05:10:00|17406.4|17402.4|17403.9|17399.9|17407.4|17403.4|17399.9|17395.9|741
1631682900000|2021-09-15 05:15:00|17404.4|17400.4|17401.4|17397.4|17407.4|17403.4|17396.4|17392.4|796
1631683200000|2021-09-15 05:20:00|17401.9|17397.9|17408.9|17404.9|17410.9|17406.9|17399.4|17395.4|989
1631683500000|2021-09-15 05:25:00|17409.4|17405.4|17385.4|17381.4|17409.4|17405.4|17385.4|17381.4|1786
1631683800000|2021-09-15 05:30:00|17359.5|17355.5|17353.5|17349.5|17366|17362|17350.5|17346.5|1595
1631684100000|2021-09-15 05:35:00|17353|17349|17353.5|17349.5|17359.5|17355.5|17351.5|17347.5|1135
1631684400000|2021-09-15 05:40:00|17354|17350|17368|17364|17377|17373|17354|17350|3085
1631684700000|2021-09-15 05:45:00|17370.6|17356.6|17373.3|17359.3|17373.3|17359.3|17367.5|17353.5|8
1631685000000|2021-09-15 05:50:00|17374|17360|17378.4|17364.4|17378.4|17364.4|17372.2|17358.2|0
1631685300000|2021-09-15 05:55:00|17378.1|17364.1|17374.8|17360.8|17379.4|17365.4|17373.3|17359.3|0
1631685600000|2021-09-15 06:00:00|17374.3|17360.3|17360.7|17346.7|17377|17363|17357.3|17343.3|0
1631685900000|2021-09-15 06:05:00|17361.1|17347.1|17355.9|17341.9|17364.1|17350.1|17355.9|17341.9|0
1631686200000|2021-09-15 06:10:00|17355.4|17341.4|17356.2|17342.2|17357.1|17343.1|17349.4|17335.4|0
1631686500000|2021-09-15 06:15:00|17366.8|17352.8|17354.4|17340.4|17366.8|17352.8|17351.1|17337.1|0
1631686800000|2021-09-15 06:20:00|17354.3|17340.3|17363.7|17349.7|17364.1|17350.1|17354.1|17340.1|0
1631687100000|2021-09-15 06:25:00|17364|17350|17358.9|17344.9|17367.3|17353.3|17358.6|17344.6|0
1631687400000|2021-09-15 06:30:00|17358.6|17344.6|17355|17341|17360.6|17346.6|17355|17341|0
1631687700000|2021-09-15 06:35:00|17354.9|17340.9|17355.1|17341.1|17355.1|17341.1|17347.3|17333.3|0
1631688000000|2021-09-15 06:40:00|17355.3|17341.3|17365|17351|17365|17351|17355|17341|0
1631688300000|2021-09-15 06:45:00|17365.1|17351.1|17367.9|17353.9|17368|17354|17364.7|17350.7|0
1631688600000|2021-09-15 06:50:00|17368|17354|17368.9|17354.9|17369.2|17355.2|17364.8|17350.8|0
1631688900000|2021-09-15 06:55:00|17369|17355|17374.8|17360.8|17375.3|17361.3|17368.9|17354.9|0
1631689200000|2021-09-15 07:00:00|17374.5|17360.5|17382|17376|17383.5|17377.5|17366|17360|1003
1631689500000|2021-09-15 07:05:00|17381.5|17375.5|17379.5|17373.5|17384.5|17378.5|17378.5|17372.5|263
1631689800000|2021-09-15 07:10:00|17379|17373|17376.5|17370.5|17379|17373|17375.5|17369.5|171
1631690100000|2021-09-15 07:15:00|17375.5|17369.5|17388.5|17382.5|17389.5|17383.5|17373.5|17367.5|431
1631690400000|2021-09-15 07:20:00|17389|17383|17378.5|17372.5|17389|17383|17378.5|17372.5|194
1631690700000|2021-09-15 07:25:00|17379.5|17373.5|17378.5|17372.5|17382.5|17376.5|17377.5|17371.5|164
1631691000000|2021-09-15 07:30:00|17377.5|17371.5|17378.5|17372.5|17379|17373|17372.5|17366.5|302
1631691300000|2021-09-15 07:35:00|17379|17373|17375.5|17369.5|17379.5|17373.5|17373.5|17367.5|145
1631691600000|2021-09-15 07:40:00|17374.5|17368.5|17374|17368|17376.5|17370.5|17371.5|17365.5|126
1631691900000|2021-09-15 07:45:00|17373.5|17367.5|17372.5|17366.5|17376.5|17370.5|17372.5|17366.5|124
1631692200000|2021-09-15 07:50:00|17372|17366|17370.5|17364.5|17372.5|17366.5|17370.5|17364.5|73
1631692500000|2021-09-15 07:55:00|17369|17363|17372.5|17366.5|17372.5|17366.5|17368.5|17362.5|116
1631692800000|2021-09-15 08:00:00|17372|17366|17380.5|17374.5|17383.5|17377.5|17371|17365|319
1631693100000|2021-09-15 08:05:00|17381|17375|17381.5|17375.5|17383.5|17377.5|17377.5|17371.5|201
1631693400000|2021-09-15 08:10:00|17382|17376|17380.5|17374.5|17382|17376|17380.5|17374.5|34
1631693700000|2021-09-15 08:15:00|17381|17375|17384|17378|17384|17378|17379.5|17373.5|107
1631694000000|2021-09-15 08:20:00|17385|17379|17381.5|17375.5|17386.5|17380.5|17381.5|17375.5|108
1631694300000|2021-09-15 08:25:00|17381|17375|17385.5|17379.5|17385.5|17379.5|17380.5|17374.5|54
1631694600000|2021-09-15 08:30:00|17386.5|17380.5|17392|17386|17394.5|17388.5|17384.5|17378.5|483
1631694900000|2021-09-15 08:35:00|17393|17387|17392.5|17386.5|17394|17388|17390.5|17384.5|160
1631695200000|2021-09-15 08:40:00|17392|17386|17391.5|17385.5|17392|17386|17388.5|17382.5|83
1631695500000|2021-09-15 08:45:00|17391|17385|17389|17383|17391|17385|17388.5|17382.5|47
1631695800000|2021-09-15 08:50:00|17389.5|17383.5|17389|17383|17389.5|17383.5|17387.5|17381.5|40
1631696100000|2021-09-15 08:55:00|17388.5|17382.5|17390.5|17384.5|17390.5|17384.5|17387.5|17381.5|34
1631696400000|2021-09-15 09:00:00|17391|17385|17390|17384|17391.5|17385.5|17389.5|17383.5|53
1631696700000|2021-09-15 09:05:00|17389.5|17383.5|17392.5|17386.5|17392.5|17386.5|17388.5|17382.5|59
1631697000000|2021-09-15 09:10:00|17393.5|17387.5|17395|17389|17395.5|17389.5|17393.5|17387.5|168
1631697300000|2021-09-15 09:15:00|17394|17388|17395|17389|17395|17389|17393.5|17387.5|53
1631697600000|2021-09-15 09:20:00|17395.5|17389.5|17390|17384|17395.5|17389.5|17390|17384|98
1631697900000|2021-09-15 09:25:00|17388.5|17382.5|17387.5|17381.5|17389|17383|17386.5|17380.5|174
1631698200000|2021-09-15 09:30:00|17388|17382|17388.5|17382.5|17388.5|17382.5|17386.5|17380.5|220
1631698500000|2021-09-15 09:35:00|17387.5|17381.5|17385.5|17379.5|17387.5|17381.5|17385.5|17379.5|68
1631698800000|2021-09-15 09:40:00|17386|17380|17387.5|17381.5|17387.5|17381.5|17385.5|17379.5|25
1631699100000|2021-09-15 09:45:00|17388|17382|17390|17384|17391|17385|17387|17381|136
1631699400000|2021-09-15 09:50:00|17389.5|17383.5|17389.5|17383.5|17394|17388|17389|17383|76
1631699700000|2021-09-15 09:55:00|17390|17384|17388|17382|17390.5|17384.5|17388|17382|58
1631700000000|2021-09-15 10:00:00|17388.5|17382.5|17388|17382|17389.5|17383.5|17387.5|17381.5|11
1631700300000|2021-09-15 10:05:00|17387.5|17381.5|17389|17383|17389.5|17383.5|17387.5|17381.5|39
1631700600000|2021-09-15 10:10:00|17388.5|17382.5|17386.5|17380.5|17389|17383|17386.5|17380.5|30
1631700900000|2021-09-15 10:15:00|17385.5|17379.5|17383|17377|17386.5|17380.5|17382|17376|134
1631701200000|2021-09-15 10:20:00|17383.5|17377.5|17376.5|17370.5|17383.5|17377.5|17375.5|17369.5|524
1631701500000|2021-09-15 10:25:00|17375.5|17369.5|17380|17374|17380.5|17374.5|17375.5|17369.5|89
1631701800000|2021-09-15 10:30:00|17380.5|17374.5|17378|17372|17380.5|17374.5|17377.5|17371.5|45
1631702100000|2021-09-15 10:35:00|17377.5|17371.5|17380|17374|17380|17374|17377.5|17371.5|21
1631702400000|2021-09-15 10:40:00|17380.5|17374.5|17376.5|17370.5|17380.5|17374.5|17375.5|17369.5|94
1631702700000|2021-09-15 10:45:00|17376|17370|17371.5|17365.5|17376.5|17370.5|17370.5|17364.5|178
1631703000000|2021-09-15 10:50:00|17372.5|17366.5|17374.5|17368.5|17374.5|17368.5|17371.5|17365.5|99
1631703300000|2021-09-15 10:55:00|17374|17368|17366.5|17360.5|17375|17369|17362.5|17356.5|513
1631703600000|2021-09-15 11:00:00|17367.5|17361.5|17364.5|17358.5|17367.5|17361.5|17359|17353|283
1631703900000|2021-09-15 11:05:00|17364|17358|17367.5|17361.5|17367.5|17361.5|17362|17356|74
1631704200000|2021-09-15 11:10:00|17368|17362|17362|17356|17368.5|17362.5|17360.5|17354.5|203
1631704500000|2021-09-15 11:15:00|17362.5|17356.5|17366.5|17360.5|17366.5|17360.5|17360.5|17354.5|87
1631704800000|2021-09-15 11:20:00|17367.5|17361.5|17366|17360|17368|17362|17363.5|17357.5|70
1631705100000|2021-09-15 11:25:00|17366.5|17360.5|17363|17357|17367.5|17361.5|17361.5|17355.5|61
1631705400000|2021-09-15 11:30:00|17363.5|17357.5|17362.5|17356.5|17365.5|17359.5|17360.5|17354.5|94
1631705700000|2021-09-15 11:35:00|17361.5|17355.5|17360.5|17354.5|17362|17356|17355|17349|304
1631706000000|2021-09-15 11:40:00|17360|17354|17367.5|17361.5|17367.5|17361.5|17360|17354|107
1631706300000|2021-09-15 11:45:00|17368|17362|17368.5|17362.5|17371|17365|17367|17361|169
1631706600000|2021-09-15 11:50:00|17369|17363|17369.5|17363.5|17371.5|17365.5|17366.5|17360.5|98
1631706900000|2021-09-15 11:55:00|17369|17363|17369|17363|17369.5|17363.5|17366.5|17360.5|30
1631707200000|2021-09-15 12:00:00|17369.5|17363.5|17369.5|17363.5|17370|17364|17368.5|17362.5|45
1631707500000|2021-09-15 12:05:00|17370.5|17364.5|17370.5|17364.5|17370.5|17364.5|17367.5|17361.5|135
1631707800000|2021-09-15 12:10:00|17370|17364|17370|17364|17371.5|17365.5|17369.5|17363.5|92
1631708100000|2021-09-15 12:15:00|17369.5|17363.5|17372.5|17366.5|17374.5|17368.5|17368.5|17362.5|119
1631708400000|2021-09-15 12:20:00|17373|17367|17358.5|17352.5|17373.5|17367.5|17358.5|17352.5|158
1631708700000|2021-09-15 12:25:00|17359|17353|17356.5|17350.5|17359|17353|17350.5|17344.5|330
1631709000000|2021-09-15 12:30:00|17357|17351|17362|17356|17365|17359|17356.5|17350.5|302
1631709300000|2021-09-15 12:35:00|17362.5|17356.5|17366.5|17360.5|17368|17362|17362.5|17356.5|110
1631709600000|2021-09-15 12:40:00|17366|17360|17370.5|17364.5|17371|17365|17365.5|17359.5|125
1631709900000|2021-09-15 12:45:00|17371.5|17365.5|17368.5|17362.5|17371.5|17365.5|17367.5|17361.5|67
1631710200000|2021-09-15 12:50:00|17369.5|17363.5|17372|17366|17372.5|17366.5|17369.5|17363.5|93
1631710500000|2021-09-15 12:55:00|17371.5|17365.5|17369.5|17363.5|17371.5|17365.5|17366.5|17360.5|60
1631710800000|2021-09-15 13:00:00|17368|17362|17369.5|17363.5|17374.5|17368.5|17368|17362|122
1631711100000|2021-09-15 13:05:00|17370.5|17364.5|17366|17360|17370.5|17364.5|17365|17359|92
1631711400000|2021-09-15 13:10:00|17366.5|17360.5|17367.5|17361.5|17368.5|17362.5|17366|17360|25
1631711700000|2021-09-15 13:15:00|17367|17361|17367|17361|17369.5|17363.5|17366.5|17360.5|82
1631712000000|2021-09-15 13:20:00|17366.5|17360.5|17365|17359|17368|17362|17361.5|17355.5|111
1631712300000|2021-09-15 13:25:00|17364.5|17358.5|17364|17358|17366.5|17360.5|17362.5|17356.5|116
1631712600000|2021-09-15 13:30:00|17364.5|17358.5|17352.5|17346.5|17369.5|17363.5|17347.5|17341.5|634
1631712900000|2021-09-15 13:35:00|17352|17346|17343|17337|17352.5|17346.5|17341.5|17335.5|681
1631713200000|2021-09-15 13:40:00|17342.5|17336.5|17350|17344|17350.5|17344.5|17339|17333|540
1631713500000|2021-09-15 13:45:00|17350.5|17344.5|17369|17363|17369.5|17363.5|17350|17344|695
1631713800000|2021-09-15 13:50:00|17369.5|17363.5|17363|17357|17371.5|17365.5|17361.5|17355.5|403
1631714100000|2021-09-15 13:55:00|17362.5|17356.5|17360|17354|17366.5|17360.5|17357.5|17351.5|169
1631714400000|2021-09-15 14:00:00|17361|17355|17364.5|17358.5|17364.5|17358.5|17354|17348|212
1631714700000|2021-09-15 14:05:00|17363.5|17357.5|17354.5|17348.5|17365.5|17359.5|17354|17348|194
1631715000000|2021-09-15 14:10:00|17355.5|17349.5|17342.5|17336.5|17357|17351|17334|17328|817
1631715300000|2021-09-15 14:15:00|17342|17336|17344.5|17338.5|17344.5|17338.5|17334|17328|498
1631715600000|2021-09-15 14:20:00|17345|17339|17343|17337|17346.5|17340.5|17339.5|17333.5|253
1631715900000|2021-09-15 14:25:00|17342.5|17336.5|17339.5|17333.5|17345.5|17339.5|17339.5|17333.5|193
1631716200000|2021-09-15 14:30:00|17338.5|17332.5|17346|17340|17347.5|17341.5|17337.5|17331.5|373
1631716500000|2021-09-15 14:35:00|17345.5|17339.5|17345.5|17339.5|17351.5|17345.5|17345.5|17339.5|212
1631716800000|2021-09-15 14:40:00|17345|17339|17333.5|17327.5|17345.5|17339.5|17331.5|17325.5|436
1631717100000|2021-09-15 14:45:00|17334|17328|17338|17332|17339.5|17333.5|17330.5|17324.5|245
1631717400000|2021-09-15 14:50:00|17338.5|17332.5|17320|17314|17339.5|17333.5|17317|17311|861
1631717700000|2021-09-15 14:55:00|17320.5|17314.5|17329.5|17323.5|17329.5|17323.5|17315.5|17309.5|476
1631718000000|2021-09-15 15:00:00|17329|17323|17333|17327|17333.5|17327.5|17324.5|17318.5|269
1631718300000|2021-09-15 15:05:00|17332|17326|17332|17326|17336.5|17330.5|17330.5|17324.5|174
1631718600000|2021-09-15 15:10:00|17331.5|17325.5|17327.5|17321.5|17333.5|17327.5|17327|17321|116
1631718900000|2021-09-15 15:15:00|17327|17321|17327.5|17321.5|17329.5|17323.5|17325.5|17319.5|93
1631719200000|2021-09-15 15:20:00|17328.5|17322.5|17336.5|17330.5|17336.5|17330.5|17328.5|17322.5|152
1631719500000|2021-09-15 15:25:00|17335.5|17329.5|17332|17326|17339|17333|17331.5|17325.5|151
1631719800000|2021-09-15 15:30:00|17332.5|17326.5|17329|17323|17333|17327|17325.5|17319.5|182
1631720100000|2021-09-15 15:35:00|17328.5|17322.5|17330.5|17324.5|17332.5|17326.5|17327.5|17321.5|120
1631720400000|2021-09-15 15:40:00|17331.5|17325.5|17330.5|17324.5|17331.5|17325.5|17328.5|17322.5|87
1631720700000|2021-09-15 15:45:00|17331|17325|17328|17322|17331|17325|17325.5|17319.5|106
1631721000000|2021-09-15 15:50:00|17327.5|17321.5|17326|17320|17330.5|17324.5|17325.5|17319.5|75
1631721300000|2021-09-15 15:55:00|17325.5|17319.5|17337.5|17331.5|17337.5|17331.5|17325.5|17319.5|162
1631721600000|2021-09-15 16:00:00|17338|17332|17339.5|17333.5|17340.5|17334.5|17333.5|17327.5|198
1631721900000|2021-09-15 16:05:00|17339|17333|17339.5|17333.5|17341.5|17335.5|17334.5|17328.5|126
1631722200000|2021-09-15 16:10:00|17340|17334|17336|17330|17341.5|17335.5|17336|17330|57
1631722500000|2021-09-15 16:15:00|17336.5|17330.5|17338|17332|17339.5|17333.5|17336|17330|62
1631722800000|2021-09-15 16:20:00|17338.5|17332.5|17342.5|17336.5|17342.5|17336.5|17336.5|17330.5|84
1631723100000|2021-09-15 16:25:00|17343.5|17337.5|17343|17337|17348.5|17342.5|17343|17337|248
1631723400000|2021-09-15 16:30:00|17344|17338|17349.5|17343.5|17350.5|17344.5|17344|17338|123
1631723700000|2021-09-15 16:35:00|17349|17343|17351|17345|17355.5|17349.5|17348.5|17342.5|260
1631724000000|2021-09-15 16:40:00|17351.5|17345.5|17360.5|17354.5|17364.5|17358.5|17351.5|17345.5|454
1631724300000|2021-09-15 16:45:00|17361.5|17355.5|17359.5|17353.5|17364|17358|17359.5|17353.5|151
1631724600000|2021-09-15 16:50:00|17360|17354|17359|17353|17360.5|17354.5|17358|17352|53
1631724900000|2021-09-15 16:55:00|17359.5|17353.5|17360.5|17354.5|17363.5|17357.5|17359.5|17353.5|83
1631725200000|2021-09-15 17:00:00|17361|17355|17364|17358|17364|17358|17360|17354|78
1631725500000|2021-09-15 17:05:00|17364.5|17358.5|17359.5|17353.5|17367.5|17361.5|17359.5|17353.5|222
1631725800000|2021-09-15 17:10:00|17360.5|17354.5|17364.5|17358.5|17366.5|17360.5|17360.5|17354.5|100
1631726100000|2021-09-15 17:15:00|17365.5|17359.5|17369|17363|17372|17366|17365.5|17359.5|328
1631726400000|2021-09-15 17:20:00|17368.5|17362.5|17367|17361|17371.5|17365.5|17365.5|17359.5|84
1631726700000|2021-09-15 17:25:00|17367.5|17361.5|17369|17363|17371.5|17365.5|17366.5|17360.5|130
1631727000000|2021-09-15 17:30:00|17369.5|17363.5|17384.5|17378.5|17384.5|17378.5|17369|17363|544
1631727300000|2021-09-15 17:35:00|17383|17377|17380|17374|17383|17377|17379.5|17373.5|93
1631727600000|2021-09-15 17:40:00|17379.5|17373.5|17387.5|17381.5|17388.5|17382.5|17379.5|17373.5|237
1631727900000|2021-09-15 17:45:00|17388|17382|17387.5|17381.5|17391|17385|17386.5|17380.5|197
1631728200000|2021-09-15 17:50:00|17387|17381|17387.5|17381.5|17391.5|17385.5|17385.5|17379.5|97
1631728500000|2021-09-15 17:55:00|17388|17382|17383.5|17377.5|17388.5|17382.5|17383|17377|102
1631728800000|2021-09-15 18:00:00|17383|17377|17383.5|17377.5|17386.5|17380.5|17382|17376|104
1631729100000|2021-09-15 18:05:00|17384.5|17378.5|17389.5|17383.5|17389.5|17383.5|17383.5|17377.5|57
1631729400000|2021-09-15 18:10:00|17390.5|17384.5|17389|17383|17394|17388|17388.5|17382.5|203
1631729700000|2021-09-15 18:15:00|17389.5|17383.5|17388.5|17382.5|17393.5|17387.5|17388.5|17382.5|87
1631730000000|2021-09-15 18:20:00|17389.5|17383.5|17385|17379|17391|17385|17385|17379|66
1631730300000|2021-09-15 18:25:00|17385.5|17379.5|17386|17380|17388.5|17382.5|17385.5|17379.5|38
1631730600000|2021-09-15 18:30:00|17386.5|17380.5|17387|17381|17388.5|17382.5|17386|17380|27
1631730900000|2021-09-15 18:35:00|17387.5|17381.5|17386|17380|17388.5|17382.5|17385.5|17379.5|28
1631731200000|2021-09-15 18:40:00|17386.5|17380.5|17386.5|17380.5|17387.5|17381.5|17385.5|17379.5|28
1631731500000|2021-09-15 18:45:00|17387|17381|17389.5|17383.5|17391.5|17385.5|17387|17381|117
1631731800000|2021-09-15 18:50:00|17389|17383|17384|17378|17389|17383|17382.5|17376.5|121
1631732100000|2021-09-15 18:55:00|17384.5|17378.5|17385|17379|17385.5|17379.5|17383.5|17377.5|34
1631732400000|2021-09-15 19:00:00|17384.5|17378.5|17392.5|17386.5|17392.5|17386.5|17384.5|17378.5|83
1631732700000|2021-09-15 19:05:00|17392|17386|17391.5|17385.5|17392.5|17386.5|17389.5|17383.5|41
1631733000000|2021-09-15 19:10:00|17392|17386|17393|17387|17394|17388|17392|17386|36
1631733300000|2021-09-15 19:15:00|17393.5|17387.5|17401.5|17395.5|17403.5|17397.5|17393.5|17387.5|515
1631733600000|2021-09-15 19:20:00|17402|17396|17398.5|17392.5|17402|17396|17396.5|17390.5|67
1631733900000|2021-09-15 19:25:00|17399|17393|17397.5|17391.5|17401|17395|17397.5|17391.5|42
1631734200000|2021-09-15 19:30:00|17398.5|17392.5|17400|17394|17401.5|17395.5|17397|17391|55
1631734500000|2021-09-15 19:35:00|17399.5|17393.5|17400|17394|17401.5|17395.5|17398.5|17392.5|68
1631734800000|2021-09-15 19:40:00|17399.5|17393.5|17401.5|17395.5|17401.5|17395.5|17397.5|17391.5|40
1631735100000|2021-09-15 19:45:00|17400.5|17394.5|17396|17390|17400.5|17394.5|17395.5|17389.5|33
1631735400000|2021-09-15 19:50:00|17396.5|17390.5|17395.5|17389.5|17398.5|17392.5|17394.5|17388.5|78
1631735700000|2021-09-15 19:55:00|17395|17389|17394|17388|17395|17389|17389.5|17383.5|117
1631736000000|2021-09-15 20:00:00|17395.5|17389.5|17400.5|17394.5|17401.5|17395.5|17395.5|17389.5|85
1631736300000|2021-09-15 20:05:00|17399.5|17393.5|17401.5|17395.5|17402.5|17396.5|17399.5|17393.5|28
1631736600000|2021-09-15 20:10:00|17401|17395|17400.5|17394.5|17401|17395|17399.5|17393.5|33
1631736900000|2021-09-15 20:15:00|17400|17394|17400.5|17394.5|17401|17395|17399.5|17393.5|10
1631737200000|2021-09-15 20:20:00|17398.5|17392.5|17395.5|17389.5|17398.5|17392.5|17395.5|17389.5|48
1631737500000|2021-09-15 20:25:00|17397.5|17391.5|17402.5|17396.5|17402.5|17396.5|17396.5|17390.5|47
1631737800000|2021-09-15 20:30:00|17402|17396|17402|17396|17403.5|17397.5|17402|17396|39
1631738100000|2021-09-15 20:35:00|17402.5|17396.5|17407.5|17401.5|17407.5|17401.5|17402.5|17396.5|118
1631738400000|2021-09-15 20:40:00|17407|17401|17408|17402|17408|17402|17405.5|17399.5|36
1631738700000|2021-09-15 20:45:00|17406|17400|17407.5|17401.5|17408.5|17402.5|17405|17399|37
1631739000000|2021-09-15 20:50:00|17406.5|17400.5|17404.5|17398.5|17408|17402|17404|17398|115
1631739300000|2021-09-15 20:55:00|17405|17399|17408|17402|17408.5|17402.5|17403|17397|101
1631739600000|2021-09-15 21:00:00|17412.6|17398.6|17413.5|17399.5|17413.5|17399.5|17412.1|17398.1|0
1631739900000|2021-09-15 21:05:00|17412.9|17398.9|17412.8|17398.8|17412.9|17398.9|17412|17398|0
1631740200000|2021-09-15 21:10:00|17412.3|17398.3|17412.1|17398.1|17412.7|17398.7|17411.4|17397.4|0
1631740500000|2021-09-15 21:15:00|17411.8|17397.8|17411|17397|17411.8|17397.8|17409.9|17395.9|0
1631740800000|2021-09-15 21:20:00|17409.8|17395.8|17410|17396|17411.1|17397.1|17409.2|17395.2|0
1631741100000|2021-09-15 21:25:00|17409.9|17395.9|17409.6|17395.6|17410|17396|17409|17395|0
1631741400000|2021-09-15 21:30:00|17409.7|17395.7|17410.4|17396.4|17410.4|17396.4|17409.7|17395.7|0
1631741700000|2021-09-15 21:35:00|17410.7|17396.7|17410.7|17396.7|17411.1|17397.1|17410.6|17396.6|0
1631742000000|2021-09-15 21:40:00|17410.9|17396.9|17410.8|17396.8|17411.1|17397.1|17410.4|17396.4|0
1631742300000|2021-09-15 21:45:00|17410.5|17396.5|17411.8|17397.8|17411.8|17397.8|17410.5|17396.5|0
1631742600000|2021-09-15 21:50:00|17411.9|17397.9|17411.9|17397.9|17412.6|17398.6|17411.7|17397.7|0
1631742900000|2021-09-15 21:55:00|17412|17398|17412.1|17398.1|17412.4|17398.4|17411.9|17397.9|0
1631743200000|2021-09-15 22:00:00|17413.7|17399.7|17412.7|17398.7|17414.4|17400.4|17410.7|17396.7|0
1631743500000|2021-09-15 22:05:00|17413.4|17399.4|17412.6|17398.6|17414.1|17400.1|17412.6|17398.6|0
1631743800000|2021-09-15 22:10:00|17412.9|17398.9|17415.3|17401.3|17415.3|17401.3|17412.9|17398.9|0
1631744100000|2021-09-15 22:15:00|17416|17402|17414.7|17400.7|17416|17402|17414.7|17400.7|0
1631744400000|2021-09-15 22:20:00|17415.3|17401.3|17417.4|17403.4|17417.4|17403.4|17414|17400|0
1631744700000|2021-09-15 22:25:00|17417.7|17403.7|17417.6|17403.6|17417.7|17403.7|17416.9|17402.9|0
1631745000000|2021-09-15 22:30:00|17418.3|17404.3|17416.9|17402.9|17418.3|17404.3|17416.9|17402.9|0
1631745300000|2021-09-15 22:35:00|17415.5|17401.5|17416.2|17402.2|17416.2|17402.2|17414.9|17400.9|0
1631745600000|2021-09-15 22:40:00|17415.9|17401.9|17417.6|17403.6|17417.6|17403.6|17415.5|17401.5|0
1631745900000|2021-09-15 22:45:00|17417.9|17403.9|17417.6|17403.6|17419.3|17405.3|17416.9|17402.9|0
1631746200000|2021-09-15 22:50:00|17418|17404|17417.3|17403.3|17418|17404|17416.7|17402.7|0
1631746500000|2021-09-15 22:55:00|17417.7|17403.7|17418|17404|17418.7|17404.7|17417.3|17403.3|0
1631746800000|2021-09-15 23:00:00|17417.3|17403.3|17414.6|17400.6|17417.3|17403.3|17413.3|17399.3|0
1631747100000|2021-09-15 23:05:00|17414|17400|17412.6|17398.6|17414.6|17400.6|17411.6|17397.6|0
1631747400000|2021-09-15 23:10:00|17413.3|17399.3|17411.2|17397.2|17413.3|17399.3|17411.2|17397.2|0
1631747700000|2021-09-15 23:15:00|17411.6|17397.6|17414.6|17400.6|17414.6|17400.6|17411.6|17397.6|0
1631748000000|2021-09-15 23:20:00|17414.9|17400.9|17413.2|17399.2|17415.3|17401.3|17413.2|17399.2|0
1631748300000|2021-09-15 23:25:00|17412.5|17398.5|17412.5|17398.5|17413.9|17399.9|17412.5|17398.5|0
1631748600000|2021-09-15 23:30:00|17412.9|17398.9|17411.2|17397.2|17413.2|17399.2|17411.2|17397.2|0
1631748900000|2021-09-15 23:35:00|17411.9|17397.9|17413.9|17399.9|17413.9|17399.9|17411.2|17397.2|0
1631749200000|2021-09-15 23:40:00|17413.2|17399.2|17415.9|17401.9|17416.6|17402.6|17412.5|17398.5|0
1631749500000|2021-09-15 23:45:00|17416.6|17402.6|17417.2|17403.2|17417.9|17403.9|17415.9|17401.9|0
1631749800000|2021-09-15 23:50:00|17417.9|17403.9|17415.8|17401.8|17417.9|17403.9|17415.8|17401.8|0
1631750100000|2021-09-15 23:55:00|17415.2|17401.2|17416.5|17402.5|17417.9|17403.9|17414.5|17400.5|0
1631750400000|2021-09-16 00:00:00|17416.2|17402.2|17414.5|17400.5|17416.5|17402.5|17410.4|17396.4|0
1631750700000|2021-09-16 00:05:00|17415.2|17401.2|17414.5|17400.5|17415.8|17401.8|17411.1|17397.1|0
1631751000000|2021-09-16 00:10:00|17413.8|17399.8|17412.4|17398.4|17413.8|17399.8|17411.8|17397.8|0
1631751300000|2021-09-16 00:15:00|17411.8|17397.8|17410.7|17396.7|17412.6|17398.6|17408.5|17394.5|0
1631751600000|2021-09-16 00:20:00|17410.4|17396.4|17407.3|17393.3|17411.6|17397.6|17406.9|17392.9|0
1631751900000|2021-09-16 00:25:00|17406.9|17392.9|17412.4|17398.4|17413.1|17399.1|17406.9|17392.9|0
1631752200000|2021-09-16 00:30:00|17412.8|17398.8|17413|17399|17414.5|17400.5|17411.1|17397.1|0
1631752500000|2021-09-16 00:35:00|17413.1|17399.1|17416.6|17402.6|17416.6|17402.6|17412.4|17398.4|0
1631752800000|2021-09-16 00:40:00|17416.9|17402.9|17419.6|17405.6|17420|17406|17413.1|17399.1|0
1631753100000|2021-09-16 00:45:00|17387|17383|17381.5|17377.5|17389|17385|17369|17365|2851
1631753400000|2021-09-16 00:50:00|17382|17378|17385.5|17381.5|17388|17384|17376.5|17372.5|712
1631753700000|2021-09-16 00:55:00|17386|17382|17376|17372|17395.5|17391.5|17375|17371|1308
1631754000000|2021-09-16 01:00:00|17375.5|17371.5|17383.5|17379.5|17389|17385|17363.5|17359.5|3044
1631754300000|2021-09-16 01:05:00|17384.5|17380.5|17402.5|17398.5|17403.5|17399.5|17384|17380|2258
1631754600000|2021-09-16 01:10:00|17403.5|17399.5|17382|17378|17405.5|17401.5|17378.5|17374.5|1978
1631754900000|2021-09-16 01:15:00|17381.5|17377.5|17387.5|17383.5|17389.5|17385.5|17376.5|17372.5|1320
1631755200000|2021-09-16 01:20:00|17389.5|17385.5|17375.5|17371.5|17396.5|17392.5|17372.5|17368.5|1764
1631755500000|2021-09-16 01:25:00|17376.5|17372.5|17386.5|17382.5|17388.5|17384.5|17368|17364|1623
1631755800000|2021-09-16 01:30:00|17386|17382|17321|17317|17398|17394|17301|17297|7692
1631756100000|2021-09-16 01:35:00|17322.5|17318.5|17351|17347|17356.5|17352.5|17319|17315|3531
1631756400000|2021-09-16 01:40:00|17350.5|17346.5|17347|17343|17357.5|17353.5|17337|17333|1786
1631756700000|2021-09-16 01:45:00|17346.5|17342.5|17320.5|17316.5|17351|17347|17316.5|17312.5|2649
1631757000000|2021-09-16 01:50:00|17319.5|17315.5|17327.5|17323.5|17334|17330|17314.5|17310.5|1743
1631757300000|2021-09-16 01:55:00|17327|17323|17322|17318|17331.5|17327.5|17309.5|17305.5|2271
1631757600000|2021-09-16 02:00:00|17321.5|17317.5|17295|17291|17323.5|17319.5|17287.5|17283.5|3936
1631757900000|2021-09-16 02:05:00|17294.5|17290.5|17292.8|17288.8|17298|17294|17269.3|17265.3|3888
1631758200000|2021-09-16 02:10:00|17291.3|17287.3|17279.8|17275.8|17291.8|17287.8|17276.3|17272.3|1475
1631758500000|2021-09-16 02:15:00|17279.3|17275.3|17265.8|17261.8|17280.3|17276.3|17254.3|17250.3|3243
1631758800000|2021-09-16 02:20:00|17265.3|17261.3|17277.8|17273.8|17283.8|17279.8|17261.8|17257.8|1706
1631759100000|2021-09-16 02:25:00|17277.3|17273.3|17286.8|17282.8|17287.8|17283.8|17266.3|17262.3|1651
1631759400000|2021-09-16 02:30:00|17287.3|17283.3|17293.8|17289.8|17297.8|17293.8|17271.8|17267.8|1928
1631759700000|2021-09-16 02:35:00|17295.3|17291.3|17291.3|17287.3|17304.3|17300.3|17284.8|17280.8|1337
1631760000000|2021-09-16 02:40:00|17290.8|17286.8|17290.8|17286.8|17292.8|17288.8|17273.8|17269.8|1085
1631760300000|2021-09-16 02:45:00|17291.8|17287.8|17283.3|17279.3|17291.8|17287.8|17278.8|17274.8|658
1631760600000|2021-09-16 02:50:00|17283.8|17279.8|17301.8|17297.8|17309.8|17305.8|17282.8|17278.8|1516
1631760900000|2021-09-16 02:55:00|17301.3|17297.3|17276.8|17272.8|17301.8|17297.8|17263.8|17259.8|1976
1631761200000|2021-09-16 03:00:00|17276.3|17272.3|17276.3|17272.3|17280.3|17276.3|17271.8|17267.8|682
1631761500000|2021-09-16 03:05:00|17275.8|17271.8|17285.8|17281.8|17289.3|17285.3|17274.8|17270.8|637
1631761800000|2021-09-16 03:10:00|17285.3|17281.3|17276.8|17272.8|17286.3|17282.3|17272.8|17268.8|553
1631762100000|2021-09-16 03:15:00|17275.8|17271.8|17275.8|17271.8|17282.8|17278.8|17272.8|17268.8|394
1631762400000|2021-09-16 03:20:00|17275.3|17271.3|17279.8|17275.8|17284.3|17280.3|17273.8|17269.8|404
1631762700000|2021-09-16 03:25:00|17280.3|17276.3|17276.8|17272.8|17286.8|17282.8|17276.3|17272.3|405
1631763000000|2021-09-16 03:30:00|17275.8|17271.8|17268.3|17264.3|17279.8|17275.8|17266.8|17262.8|997
1631763300000|2021-09-16 03:35:00|17267.8|17263.8|17248.8|17244.8|17269.8|17265.8|17247.3|17243.3|2220
1631763600000|2021-09-16 03:40:00|17247.8|17243.8|17251.8|17247.8|17255.8|17251.8|17244.8|17240.8|1217
1631763900000|2021-09-16 03:45:00|17252.3|17248.3|17261.8|17257.8|17262.8|17258.8|17248.8|17244.8|974
1631764200000|2021-09-16 03:50:00|17262.3|17258.3|17255.8|17251.8|17264.8|17260.8|17254.8|17250.8|567
1631764500000|2021-09-16 03:55:00|17256.8|17252.8|17243.8|17239.8|17261.3|17257.3|17241.3|17237.3|1477
1631764800000|2021-09-16 04:00:00|17243.3|17239.3|17246.8|17242.8|17252.8|17248.8|17235.3|17231.3|1271
1631765100000|2021-09-16 04:05:00|17247.8|17243.8|17250.8|17246.8|17253.8|17249.8|17236.3|17232.3|1010
1631765400000|2021-09-16 04:10:00|17249.3|17245.3|17255.8|17251.8|17256.8|17252.8|17238.3|17234.3|772
1631765700000|2021-09-16 04:15:00|17256.3|17252.3|17254.8|17250.8|17257.3|17253.3|17244.3|17240.3|536
1631766000000|2021-09-16 04:20:00|17254.3|17250.3|17248.8|17244.8|17254.3|17250.3|17245.8|17241.8|295
1631766300000|2021-09-16 04:25:00|17249.3|17245.3|17255.3|17251.3|17263.8|17259.8|17248.8|17244.8|835
1631766600000|2021-09-16 04:30:00|17256.3|17252.3|17257.8|17253.8|17260.8|17256.8|17255.3|17251.3|295
1631766900000|2021-09-16 04:35:00|17257.3|17253.3|17273.8|17269.8|17277.8|17273.8|17257.3|17253.3|1214
1631767200000|2021-09-16 04:40:00|17273.3|17269.3|17275.8|17271.8|17282.8|17278.8|17272.8|17268.8|1045
1631767500000|2021-09-16 04:45:00|17276.8|17272.8|17280.8|17276.8|17284.8|17280.8|17273.8|17269.8|874
1631767800000|2021-09-16 04:50:00|17281.8|17277.8|17269.3|17265.3|17281.8|17277.8|17266.8|17262.8|761
1631768100000|2021-09-16 04:55:00|17269.8|17265.8|17275.8|17271.8|17275.8|17271.8|17265.8|17261.8|500
1631768400000|2021-09-16 05:00:00|17275.3|17271.3|17285.3|17281.3|17291.3|17287.3|17273.8|17269.8|1905
1631768700000|2021-09-16 05:05:00|17284.8|17280.8|17278.8|17274.8|17288.8|17284.8|17277.8|17273.8|661
1631769000000|2021-09-16 05:10:00|17279.8|17275.8|17272.3|17268.3|17280.8|17276.8|17270.8|17266.8|718
1631769300000|2021-09-16 05:15:00|17272.8|17268.8|17280.3|17276.3|17283.3|17279.3|17272.3|17268.3|669
1631769600000|2021-09-16 05:20:00|17281.8|17277.8|17291.8|17287.8|17295.3|17291.3|17280.8|17276.8|1677
1631769900000|2021-09-16 05:25:00|17293.8|17289.8|17278.8|17274.8|17293.8|17289.8|17278.8|17274.8|1258
1631770200000|2021-09-16 05:30:00|17278.2|17274.2|17281.2|17277.2|17289.2|17285.2|17275.2|17271.2|1582
1631770500000|2021-09-16 05:35:00|17283.2|17279.2|17282.2|17278.2|17288.2|17284.2|17276.2|17272.2|1462
1631770800000|2021-09-16 05:40:00|17283.2|17279.2|17290.2|17286.2|17291.2|17287.2|17279.2|17275.2|2346
1631771100000|2021-09-16 05:45:00|17294.2|17280.2|17296.1|17282.1|17298|17284|17292.7|17278.7|2
1631771400000|2021-09-16 05:50:00|17295.7|17281.7|17304.8|17290.8|17304.8|17290.8|17294.7|17280.7|0
1631771700000|2021-09-16 05:55:00|17304.3|17290.3|17306.8|17292.8|17311|17297|17303.5|17289.5|0
1631772000000|2021-09-16 06:00:00|17305.7|17291.7|17316.5|17302.5|17319.2|17305.2|17304.7|17290.7|0
1631772300000|2021-09-16 06:05:00|17317|17303|17326.6|17312.6|17329.5|17315.5|17315.1|17301.1|0
1631772600000|2021-09-16 06:10:00|17327|17313|17325.6|17311.6|17330.7|17316.7|17325.6|17311.6|0
1631772900000|2021-09-16 06:15:00|17325.9|17311.9|17305.3|17291.3|17326.5|17312.5|17304.8|17290.8|0
1631773200000|2021-09-16 06:20:00|17303.2|17289.2|17302.3|17288.3|17303.5|17289.5|17297.9|17283.9|0
1631773500000|2021-09-16 06:25:00|17302.2|17288.2|17304.5|17290.5|17304.7|17290.7|17301.9|17287.9|0
1631773800000|2021-09-16 06:30:00|17304.8|17290.8|17297.3|17283.3|17304.8|17290.8|17296.5|17282.5|0
1631774100000|2021-09-16 06:35:00|17297.4|17283.4|17297.3|17283.3|17297.9|17283.9|17296.4|17282.4|0
1631774400000|2021-09-16 06:40:00|17297|17283|17296.5|17282.5|17297.4|17283.4|17296.5|17282.5|0
1631774700000|2021-09-16 06:45:00|17296.8|17282.8|17294.7|17280.7|17297.1|17283.1|17294.3|17280.3|0
1631775000000|2021-09-16 06:50:00|17294.8|17280.8|17298.5|17284.5|17300.5|17286.5|17294.8|17280.8|0
1631775300000|2021-09-16 06:55:00|17298.4|17284.4|17294.7|17280.7|17299.4|17285.4|17294.7|17280.7|0
1631775600000|2021-09-16 07:00:00|17283.7|17277.7|17277.2|17271.2|17284.2|17278.2|17271.2|17265.2|630
1631775900000|2021-09-16 07:05:00|17276.7|17270.7|17277.7|17271.7|17280.2|17274.2|17271.7|17265.7|274
1631776200000|2021-09-16 07:10:00|17278.2|17272.2|17287.2|17281.2|17287.2|17281.2|17274.7|17268.7|250
1631776500000|2021-09-16 07:15:00|17287.7|17281.7|17311.2|17305.2|17311.7|17305.7|17287.7|17281.7|1012
1631776800000|2021-09-16 07:20:00|17310.7|17304.7|17309.2|17303.2|17316.7|17310.7|17305.2|17299.2|586
1631777100000|2021-09-16 07:25:00|17309.7|17303.7|17303.2|17297.2|17310.2|17304.2|17302.2|17296.2|197
1631777400000|2021-09-16 07:30:00|17302.7|17296.7|17295.2|17289.2|17306.2|17300.2|17294.2|17288.2|265
1631777700000|2021-09-16 07:35:00|17296.2|17290.2|17299.2|17293.2|17301.7|17295.7|17295.2|17289.2|247
1631778000000|2021-09-16 07:40:00|17298.2|17292.2|17297.2|17291.2|17302.2|17296.2|17297.2|17291.2|102
1631778300000|2021-09-16 07:45:00|17297.7|17291.7|17291.2|17285.2|17299.7|17293.7|17291.2|17285.2|145
1631778600000|2021-09-16 07:50:00|17290.7|17284.7|17292.7|17286.7|17295.2|17289.2|17290.7|17284.7|116
1631778900000|2021-09-16 07:55:00|17293.2|17287.2|17296.7|17290.7|17298.2|17292.2|17292.2|17286.2|96
1631779200000|2021-09-16 08:00:00|17296.2|17290.2|17298.2|17292.2|17299.2|17293.2|17294.2|17288.2|66
1631779500000|2021-09-16 08:05:00|17298.7|17292.7|17296.2|17290.2|17298.7|17292.7|17293.7|17287.7|45
1631779800000|2021-09-16 08:10:00|17295.7|17289.7|17295.2|17289.2|17296.2|17290.2|17294.2|17288.2|21
1631780100000|2021-09-16 08:15:00|17294.2|17288.2|17292.2|17286.2|17294.7|17288.7|17290.2|17284.2|133
1631780400000|2021-09-16 08:20:00|17292.7|17286.7|17283.7|17277.7|17292.7|17286.7|17283.7|17277.7|172
1631780700000|2021-09-16 08:25:00|17284.2|17278.2|17286.7|17280.7|17287.2|17281.2|17283.2|17277.2|145
1631781000000|2021-09-16 08:30:00|17286.2|17280.2|17286.2|17280.2|17289.2|17283.2|17285.2|17279.2|71
1631781300000|2021-09-16 08:35:00|17285.7|17279.7|17283.7|17277.7|17286.2|17280.2|17281.7|17275.7|117
1631781600000|2021-09-16 08:40:00|17284.2|17278.2|17289.2|17283.2|17289.2|17283.2|17282.7|17276.7|80
1631781900000|2021-09-16 08:45:00|17289.7|17283.7|17285.2|17279.2|17291.2|17285.2|17284.2|17278.2|77
1631782200000|2021-09-16 08:50:00|17284.2|17278.2|17282.2|17276.2|17285.7|17279.7|17281.2|17275.2|64
1631782500000|2021-09-16 08:55:00|17281.7|17275.7|17281.2|17275.2|17283.7|17277.7|17281.2|17275.2|31
1631782800000|2021-09-16 09:00:00|17281.7|17275.7|17284.2|17278.2|17284.2|17278.2|17278.2|17272.2|153
1631783100000|2021-09-16 09:05:00|17284.7|17278.7|17284.7|17278.7|17285.2|17279.2|17282.7|17276.7|43
1631783400000|2021-09-16 09:10:00|17284.2|17278.2|17287.2|17281.2|17287.7|17281.7|17283.7|17277.7|38
1631783700000|2021-09-16 09:15:00|17286.7|17280.7|17286.7|17280.7|17287.2|17281.2|17286.2|17280.2|14
1631784000000|2021-09-16 09:20:00|17287.2|17281.2|17286.7|17280.7|17287.7|17281.7|17284.7|17278.7|51
1631784300000|2021-09-16 09:25:00|17287.2|17281.2|17289.2|17283.2|17289.2|17283.2|17287.2|17281.2|29
1631784600000|2021-09-16 09:30:00|17288.7|17282.7|17284.2|17278.2|17290.2|17284.2|17284.2|17278.2|147
1631784900000|2021-09-16 09:35:00|17284.7|17278.7|17279.2|17273.2|17285.2|17279.2|17278.7|17272.7|172
1631785200000|2021-09-16 09:40:00|17279.7|17273.7|17279.2|17273.2|17280.2|17274.2|17277.2|17271.2|62
1631785500000|2021-09-16 09:45:00|17278.7|17272.7|17276.2|17270.2|17279.2|17273.2|17272.2|17266.2|221
1631785800000|2021-09-16 09:50:00|17275.7|17269.7|17274.7|17268.7|17277.2|17271.2|17274.7|17268.7|66
1631786100000|2021-09-16 09:55:00|17274.2|17268.2|17282.2|17276.2|17282.2|17276.2|17273.2|17267.2|152
1631786400000|2021-09-16 10:00:00|17281.7|17275.7|17279.2|17273.2|17284.2|17278.2|17278.7|17272.7|120
1631786700000|2021-09-16 10:05:00|17278.7|17272.7|17284.2|17278.2|17285.2|17279.2|17278.7|17272.7|64
1631787000000|2021-09-16 10:10:00|17283.2|17277.2|17287.2|17281.2|17287.2|17281.2|17283.2|17277.2|66
1631787300000|2021-09-16 10:15:00|17286.7|17280.7|17290.2|17284.2|17292.2|17286.2|17286.7|17280.7|205
1631787600000|2021-09-16 10:20:00|17289.7|17283.7|17286.7|17280.7|17289.7|17283.7|17286.7|17280.7|61
1631787900000|2021-09-16 10:25:00|17287.2|17281.2|17286.7|17280.7|17287.2|17281.2|17285.2|17279.2|74
1631788200000|2021-09-16 10:30:00|17287.2|17281.2|17286.7|17280.7|17290.2|17284.2|17285.7|17279.7|71
1631788500000|2021-09-16 10:35:00|17287.7|17281.7|17287.2|17281.2|17288.2|17282.2|17286.7|17280.7|24
1631788800000|2021-09-16 10:40:00|17286.7|17280.7|17285.2|17279.2|17288.2|17282.2|17282.2|17276.2|85
1631789100000|2021-09-16 10:45:00|17285.7|17279.7|17285.2|17279.2|17287.7|17281.7|17285.2|17279.2|26
1631789400000|2021-09-16 10:50:00|17285.7|17279.7|17284.2|17278.2|17285.7|17279.7|17284.2|17278.2|9
1631789700000|2021-09-16 10:55:00|17284.7|17278.7|17287.2|17281.2|17287.2|17281.2|17284.7|17278.7|43
1631790000000|2021-09-16 11:00:00|17287.7|17281.7|17298.2|17292.2|17301.7|17295.7|17287.7|17281.7|464
1631790300000|2021-09-16 11:05:00|17298.7|17292.7|17298.2|17292.2|17300.2|17294.2|17296.2|17290.2|95
1631790600000|2021-09-16 11:10:00|17297.7|17291.7|17297.2|17291.2|17298.2|17292.2|17296.2|17290.2|56
1631790900000|2021-09-16 11:15:00|17297.7|17291.7|17298.2|17292.2|17303.2|17297.2|17297.7|17291.7|152
1631791200000|2021-09-16 11:20:00|17298.7|17292.7|17297.7|17291.7|17299.7|17293.7|17297.2|17291.2|36
1631791500000|2021-09-16 11:25:00|17297.2|17291.2|17294.7|17288.7|17297.2|17291.2|17293.2|17287.2|88
1631791800000|2021-09-16 11:30:00|17294.2|17288.2|17292.2|17286.2|17295.7|17289.7|17292.2|17286.2|42
1631792100000|2021-09-16 11:35:00|17291.2|17285.2|17291.2|17285.2|17292.7|17286.7|17289.2|17283.2|61
1631792400000|2021-09-16 11:40:00|17292.2|17286.2|17289.2|17283.2|17293.2|17287.2|17289.2|17283.2|45
1631792700000|2021-09-16 11:45:00|17289.7|17283.7|17285.7|17279.7|17289.7|17283.7|17285.2|17279.2|80
1631793000000|2021-09-16 11:50:00|17285.2|17279.2|17286.2|17280.2|17286.2|17280.2|17283.7|17277.7|74
1631793300000|2021-09-16 11:55:00|17285.7|17279.7|17284.2|17278.2|17286.7|17280.7|17282.2|17276.2|53
1631793600000|2021-09-16 12:00:00|17284.7|17278.7|17278.7|17272.7|17284.7|17278.7|17277.7|17271.7|127
1631793900000|2021-09-16 12:05:00|17278.2|17272.2|17281.2|17275.2|17282.2|17276.2|17275.2|17269.2|127
1631794200000|2021-09-16 12:10:00|17281.7|17275.7|17282.2|17276.2|17282.2|17276.2|17279.2|17273.2|42
1631794500000|2021-09-16 12:15:00|17282.7|17276.7|17284.7|17278.7|17285.7|17279.7|17282.2|17276.2|44
1631794800000|2021-09-16 12:20:00|17284.2|17278.2|17281.2|17275.2|17288.2|17282.2|17279.2|17273.2|130
1631795100000|2021-09-16 12:25:00|17281.7|17275.7|17282.2|17276.2|17282.2|17276.2|17276.2|17270.2|116
1631795400000|2021-09-16 12:30:00|17283.2|17277.2|17288.2|17282.2|17293.2|17287.2|17281.7|17275.7|336
1631795700000|2021-09-16 12:35:00|17288.7|17282.7|17288.7|17282.7|17291.2|17285.2|17286.2|17280.2|85
1631796000000|2021-09-16 12:40:00|17288.2|17282.2|17287.2|17281.2|17288.2|17282.2|17286.2|17280.2|45
1631796300000|2021-09-16 12:45:00|17288.2|17282.2|17287.7|17281.7|17288.2|17282.2|17286.7|17280.7|34
1631796600000|2021-09-16 12:50:00|17288.2|17282.2|17290.7|17284.7|17292.7|17286.7|17288.2|17282.2|109
1631796900000|2021-09-16 12:55:00|17290.2|17284.2|17292.2|17286.2|17292.2|17286.2|17289.2|17283.2|73
1631797200000|2021-09-16 13:00:00|17293.2|17287.2|17291.7|17285.7|17295.7|17289.7|17289.7|17283.7|120
1631797500000|2021-09-16 13:05:00|17292.2|17286.2|17288.2|17282.2|17292.2|17286.2|17288.2|17282.2|42
1631797800000|2021-09-16 13:10:00|17288.7|17282.7|17286.2|17280.2|17289.7|17283.7|17285.2|17279.2|72
1631798100000|2021-09-16 13:15:00|17286.7|17280.7|17288.7|17282.7|17288.7|17282.7|17286.2|17280.2|95
1631798400000|2021-09-16 13:20:00|17288.2|17282.2|17288.2|17282.2|17290.2|17284.2|17287.7|17281.7|40
1631798700000|2021-09-16 13:25:00|17287.7|17281.7|17287.2|17281.2|17289.2|17283.2|17286.2|17280.2|27
1631799000000|2021-09-16 13:30:00|17287.7|17281.7|17284.7|17278.7|17293.7|17287.7|17281.7|17275.7|514
1631799300000|2021-09-16 13:35:00|17285.2|17279.2|17281.2|17275.2|17287.2|17281.2|17278.2|17272.2|271
1631799600000|2021-09-16 13:40:00|17281.7|17275.7|17274.2|17268.2|17282.2|17276.2|17269.7|17263.7|447
1631799900000|2021-09-16 13:45:00|17275.2|17269.2|17272.2|17266.2|17277.2|17271.2|17266.7|17260.7|472
1631800200000|2021-09-16 13:50:00|17271.2|17265.2|17264.2|17258.2|17272.2|17266.2|17263.2|17257.2|424
1631800500000|2021-09-16 13:55:00|17264.7|17258.7|17265.7|17259.7|17268.2|17262.2|17259.7|17253.7|362
1631800800000|2021-09-16 14:00:00|17264.2|17258.2|17253.2|17247.2|17265.2|17259.2|17253.2|17247.2|625
1631801100000|2021-09-16 14:05:00|17254.2|17248.2|17267.2|17261.2|17268.2|17262.2|17253.2|17247.2|526
1631801400000|2021-09-16 14:10:00|17266.7|17260.7|17256.2|17250.2|17267.2|17261.2|17256.2|17250.2|308
1631801700000|2021-09-16 14:15:00|17255.2|17249.2|17257.2|17251.2|17261.2|17255.2|17250.7|17244.7|435
1631802000000|2021-09-16 14:20:00|17256.7|17250.7|17262.2|17256.2|17266.2|17260.2|17255.2|17249.2|308
1631802300000|2021-09-16 14:25:00|17262.7|17256.7|17270.7|17264.7|17271.2|17265.2|17260.7|17254.7|255
1631802600000|2021-09-16 14:30:00|17270.2|17264.2|17274.2|17268.2|17274.2|17268.2|17264.7|17258.7|339
1631802900000|2021-09-16 14:35:00|17273.2|17267.2|17277.2|17271.2|17277.2|17271.2|17268.7|17262.7|464
1631803200000|2021-09-16 14:40:00|17276.7|17270.7|17270.2|17264.2|17276.7|17270.7|17268.2|17262.2|219
1631803500000|2021-09-16 14:45:00|17269.7|17263.7|17270.2|17264.2|17274.7|17268.7|17267.7|17261.7|151
1631803800000|2021-09-16 14:50:00|17269.2|17263.2|17258.2|17252.2|17270.2|17264.2|17258.2|17252.2|262
1631804100000|2021-09-16 14:55:00|17258.7|17252.7|17264.2|17258.2|17264.2|17258.2|17256.2|17250.2|280
1631804400000|2021-09-16 15:00:00|17263.7|17257.7|17262.7|17256.7|17266.7|17260.7|17262.2|17256.2|171
1631804700000|2021-09-16 15:05:00|17263.2|17257.2|17269.2|17263.2|17269.7|17263.7|17260.2|17254.2|141
1631805000000|2021-09-16 15:10:00|17268.7|17262.7|17268.7|17262.7|17272.2|17266.2|17266.7|17260.7|115
1631805300000|2021-09-16 15:15:00|17268.2|17262.2|17268.2|17262.2|17270.2|17264.2|17264.2|17258.2|168
1631805600000|2021-09-16 15:20:00|17268.7|17262.7|17269.2|17263.2|17269.7|17263.7|17264.2|17258.2|96
1631805900000|2021-09-16 15:25:00|17270.2|17264.2|17270.7|17264.7|17273.2|17267.2|17269.7|17263.7|122
1631806200000|2021-09-16 15:30:00|17270.2|17264.2|17268.2|17262.2|17271.2|17265.2|17267.7|17261.7|85
1631806500000|2021-09-16 15:35:00|17267.2|17261.2|17270.2|17264.2|17270.2|17264.2|17264.7|17258.7|134
1631806800000|2021-09-16 15:40:00|17270.7|17264.7|17269.2|17263.2|17273.2|17267.2|17269.2|17263.2|105
1631807100000|2021-09-16 15:45:00|17269.7|17263.7|17266.2|17260.2|17269.7|17263.7|17263.2|17257.2|140
1631807400000|2021-09-16 15:50:00|17265.7|17259.7|17267.2|17261.2|17268.2|17262.2|17264.7|17258.7|96
1631807700000|2021-09-16 15:55:00|17266.2|17260.2|17273.2|17267.2|17273.2|17267.2|17264.7|17258.7|100
1631808000000|2021-09-16 16:00:00|17276.7|17270.7|17278.7|17272.7|17281.2|17275.2|17276.7|17270.7|398
1631808300000|2021-09-16 16:05:00|17279.2|17273.2|17279.2|17273.2|17280.2|17274.2|17278.2|17272.2|65
1631808600000|2021-09-16 16:10:00|17279.7|17273.7|17279.2|17273.2|17280.2|17274.2|17276.7|17270.7|97
1631808900000|2021-09-16 16:15:00|17280.2|17274.2|17295.7|17289.7|17301.2|17295.2|17279.2|17273.2|980
1631809200000|2021-09-16 16:20:00|17296.2|17290.2|17289.7|17283.7|17296.2|17290.2|17287.2|17281.2|232
1631809500000|2021-09-16 16:25:00|17289.2|17283.2|17289.2|17283.2|17291.2|17285.2|17288.2|17282.2|77
1631809800000|2021-09-16 16:30:00|17290.2|17284.2|17296.7|17290.7|17296.7|17290.7|17289.7|17283.7|131
1631810100000|2021-09-16 16:35:00|17295.7|17289.7|17290.2|17284.2|17297.2|17291.2|17290.2|17284.2|52
1631810400000|2021-09-16 16:40:00|17290.7|17284.7|17295.2|17289.2|17296.2|17290.2|17289.2|17283.2|90
1631810700000|2021-09-16 16:45:00|17295.7|17289.7|17290.7|17284.7|17296.7|17290.7|17290.7|17284.7|87
1631811000000|2021-09-16 16:50:00|17291.2|17285.2|17283.7|17277.7|17292.2|17286.2|17283.7|17277.7|144
1631811300000|2021-09-16 16:55:00|17284.2|17278.2|17286.2|17280.2|17288.2|17282.2|17283.2|17277.2|44
1631811600000|2021-09-16 17:00:00|17285.2|17279.2|17284.2|17278.2|17286.2|17280.2|17283.7|17277.7|42
1631811900000|2021-09-16 17:05:00|17284.7|17278.7|17283.7|17277.7|17285.7|17279.7|17281.7|17275.7|52
1631812200000|2021-09-16 17:10:00|17283.2|17277.2|17285.2|17279.2|17285.2|17279.2|17283.2|17277.2|34
1631812500000|2021-09-16 17:15:00|17288.2|17282.2|17290.7|17284.7|17291.7|17285.7|17287.2|17281.2|98
1631812800000|2021-09-16 17:20:00|17291.7|17285.7|17291.2|17285.2|17294.2|17288.2|17290.2|17284.2|87
1631813100000|2021-09-16 17:25:00|17290.7|17284.7|17290.2|17284.2|17292.2|17286.2|17289.2|17283.2|12
1631813400000|2021-09-16 17:30:00|17289.2|17283.2|17286.2|17280.2|17289.2|17283.2|17285.2|17279.2|28
1631813700000|2021-09-16 17:35:00|17285.7|17279.7|17286.7|17280.7|17288.2|17282.2|17284.2|17278.2|42
1631814000000|2021-09-16 17:40:00|17286.2|17280.2|17286.7|17280.7|17288.2|17282.2|17285.7|17279.7|6
1631814300000|2021-09-16 17:45:00|17286.2|17280.2|17287.7|17281.7|17288.2|17282.2|17286.2|17280.2|9
1631814600000|2021-09-16 17:50:00|17287.2|17281.2|17300.2|17294.2|17300.2|17294.2|17287.2|17281.2|187
1631814900000|2021-09-16 17:55:00|17300.7|17294.7|17306.7|17300.7|17309.2|17303.2|17300.7|17294.7|534
1631815200000|2021-09-16 18:00:00|17307.2|17301.2|17299.2|17293.2|17310.7|17304.7|17297.7|17291.7|235
1631815500000|2021-09-16 18:05:00|17300.2|17294.2|17298.7|17292.7|17300.2|17294.2|17294.2|17288.2|144
1631815800000|2021-09-16 18:10:00|17299.7|17293.7|17303.2|17297.2|17308.2|17302.2|17299.7|17293.7|88
1631816100000|2021-09-16 18:15:00|17302.7|17296.7|17298.7|17292.7|17304.7|17298.7|17298.2|17292.2|34
1631816400000|2021-09-16 18:20:00|17299.2|17293.2|17301.7|17295.7|17302.2|17296.2|17298.2|17292.2|27
1631816700000|2021-09-16 18:25:00|17302.2|17296.2|17303.7|17297.7|17306.2|17300.2|17299.2|17293.2|54
1631817000000|2021-09-16 18:30:00|17304.7|17298.7|17300.2|17294.2|17305.2|17299.2|17298.7|17292.7|51
1631817300000|2021-09-16 18:35:00|17299.7|17293.7|17299.2|17293.2|17301.2|17295.2|17298.2|17292.2|19
1631817600000|2021-09-16 18:40:00|17298.2|17292.2|17298.7|17292.7|17299.7|17293.7|17298.2|17292.2|34
1631817900000|2021-09-16 18:45:00|17298.2|17292.2|17300.2|17294.2|17300.2|17294.2|17296.2|17290.2|26
1631818200000|2021-09-16 18:50:00|17298.7|17292.7|17301.7|17295.7|17302.2|17296.2|17297.2|17291.2|21
1631818500000|2021-09-16 18:55:00|17302.2|17296.2|17304.7|17298.7|17306.2|17300.2|17302.2|17296.2|37
1631818800000|2021-09-16 19:00:00|17305.2|17299.2|17307.2|17301.2|17309.2|17303.2|17304.2|17298.2|106
1631819100000|2021-09-16 19:05:00|17308.7|17302.7|17317.7|17311.7|17320.7|17314.7|17308.7|17302.7|530
1631819400000|2021-09-16 19:10:00|17318.2|17312.2|17318.2|17312.2|17322.2|17316.2|17317.7|17311.7|268
1631819700000|2021-09-16 19:15:00|17318.7|17312.7|17316.2|17310.2|17320.2|17314.2|17316.2|17310.2|87
1631820000000|2021-09-16 19:20:00|17317.2|17311.2|17314.7|17308.7|17321.7|17315.7|17314.2|17308.2|115
1631820300000|2021-09-16 19:25:00|17315.7|17309.7|17310.2|17304.2|17317.2|17311.2|17309.7|17303.7|70
1631820600000|2021-09-16 19:30:00|17309.7|17303.7|17313.7|17307.7|17315.2|17309.2|17309.7|17303.7|28
1631820900000|2021-09-16 19:35:00|17314.2|17308.2|17318.2|17312.2|17318.2|17312.2|17313.2|17307.2|30
1631821200000|2021-09-16 19:40:00|17317.7|17311.7|17314.7|17308.7|17317.7|17311.7|17313.7|17307.7|19
1631821500000|2021-09-16 19:45:00|17313.7|17307.7|17310.7|17304.7|17316.2|17310.2|17310.7|17304.7|43
1631821800000|2021-09-16 19:50:00|17312.7|17306.7|17311.7|17305.7|17314.2|17308.2|17310.7|17304.7|50
1631822100000|2021-09-16 19:55:00|17309.7|17303.7|17314.7|17308.7|17314.7|17308.7|17305.2|17299.2|126
1631822400000|2021-09-16 20:00:00|17314.2|17308.2|17316.7|17310.7|17317.7|17311.7|17312.2|17306.2|89
1631822700000|2021-09-16 20:05:00|17315.7|17309.7|17313.2|17307.2|17315.7|17309.7|17312.7|17306.7|18
1631823000000|2021-09-16 20:10:00|17312.7|17306.7|17311.2|17305.2|17314.2|17308.2|17310.7|17304.7|34
1631823300000|2021-09-16 20:15:00|17310.2|17304.2|17310.2|17304.2|17310.7|17304.7|17309.2|17303.2|12
1631823600000|2021-09-16 20:20:00|17311.7|17305.7|17314.7|17308.7|17314.7|17308.7|17311.7|17305.7|44
1631823900000|2021-09-16 20:25:00|17315.2|17309.2|17313.2|17307.2|17315.7|17309.7|17313.2|17307.2|17
1631824200000|2021-09-16 20:30:00|17312.7|17306.7|17313.7|17307.7|17316.2|17310.2|17312.2|17306.2|78
1631824500000|2021-09-16 20:35:00|17314.2|17308.2|17309.7|17303.7|17317.2|17311.2|17308.7|17302.7|99
1631824800000|2021-09-16 20:40:00|17310.2|17304.2|17311.7|17305.7|17311.7|17305.7|17309.2|17303.2|29
1631825100000|2021-09-16 20:45:00|17312.2|17306.2|17306.2|17300.2|17312.2|17306.2|17304.2|17298.2|135
1631825400000|2021-09-16 20:50:00|17307.7|17301.7|17307.2|17301.2|17310.2|17304.2|17306.7|17300.7|64
1631825700000|2021-09-16 20:55:00|17305.7|17299.7|17305.7|17299.7|17306.7|17300.7|17296.2|17290.2|193
1631826000000|2021-09-16 21:00:00|17311.1|17297.1|17311.5|17297.5|17311.9|17297.9|17310.6|17296.6|0
1631826300000|2021-09-16 21:05:00|17311.8|17297.8|17310.3|17296.3|17312.3|17298.3|17309.8|17295.8|0
1631826600000|2021-09-16 21:10:00|17310.5|17296.5|17309.4|17295.4|17311.3|17297.3|17308.1|17294.1|0
1631826900000|2021-09-16 21:15:00|17309.5|17295.5|17310|17296|17310|17296|17309.5|17295.5|0
1631827200000|2021-09-16 21:20:00|17310.4|17296.4|17309.6|17295.6|17310.4|17296.4|17309.6|17295.6|0
1631827500000|2021-09-16 21:25:00|17309.7|17295.7|17310.5|17296.5|17310.5|17296.5|17309.7|17295.7|0
1631827800000|2021-09-16 21:30:00|17310.4|17296.4|17310.6|17296.6|17310.6|17296.6|17310.3|17296.3|0
1631828100000|2021-09-16 21:35:00|17310.4|17296.4|17310.3|17296.3|17310.9|17296.9|17310.3|17296.3|0
1631828700000|2021-09-16 21:45:00|17310|17296|17310.1|17296.1|17310.2|17296.2|17308.3|17294.3|0
1631829000000|2021-09-16 21:50:00|17310.2|17296.2|17310.5|17296.5|17310.5|17296.5|17310.2|17296.2|0
1631829300000|2021-09-16 21:55:00|17310.7|17296.7|17310.1|17296.1|17310.7|17296.7|17309.1|17295.1|0
1631829600000|2021-09-16 22:00:00|17311.9|17297.9|17310.2|17296.2|17314.3|17300.3|17309.9|17295.9|0
1631829900000|2021-09-16 22:05:00|17309.9|17295.9|17309.6|17295.6|17310.9|17296.9|17308.9|17294.9|0
1631830200000|2021-09-16 22:10:00|17310.2|17296.2|17310.2|17296.2|17311.2|17297.2|17310.2|17296.2|0
1631830500000|2021-09-16 22:15:00|17310.9|17296.9|17311.6|17297.6|17311.6|17297.6|17310.2|17296.2|0
1631830800000|2021-09-16 22:20:00|17312.3|17298.3|17312.9|17298.9|17313.6|17299.6|17311.6|17297.6|0
1631831100000|2021-09-16 22:25:00|17312.2|17298.2|17313.6|17299.6|17314.3|17300.3|17312.2|17298.2|0
1631831400000|2021-09-16 22:30:00|17314.3|17300.3|17314.3|17300.3|17315|17301|17312.9|17298.9|0
1631831700000|2021-09-16 22:35:00|17314.6|17300.6|17315|17301|17315|17301|17313.6|17299.6|0
1631832000000|2021-09-16 22:40:00|17314.6|17300.6|17315|17301|17315|17301|17313.6|17299.6|0
1631832300000|2021-09-16 22:45:00|17314.3|17300.3|17313.6|17299.6|17314.3|17300.3|17313.6|17299.6|0
1631832600000|2021-09-16 22:50:00|17312.9|17298.9|17313.6|17299.6|17314.3|17300.3|17312.9|17298.9|0
1631832900000|2021-09-16 22:55:00|17312.9|17298.9|17312.2|17298.2|17312.9|17298.9|17311.6|17297.6|0
1631833200000|2021-09-16 23:00:00|17312.9|17298.9|17313.6|17299.6|17313.6|17299.6|17312.6|17298.6|0
1631833500000|2021-09-16 23:05:00|17312.9|17298.9|17312.2|17298.2|17313.6|17299.6|17312.2|17298.2|0
1631833800000|2021-09-16 23:10:00|17312.6|17298.6|17312.9|17298.9|17313.6|17299.6|17312.2|17298.2|0
1631834100000|2021-09-16 23:15:00|17313.6|17299.6|17312.9|17298.9|17314.3|17300.3|17312.2|17298.2|0
1631834400000|2021-09-16 23:20:00|17312.2|17298.2|17313.6|17299.6|17313.6|17299.6|17312.2|17298.2|0
1631834700000|2021-09-16 23:25:00|17312.9|17298.9|17317.6|17303.6|17318.3|17304.3|17312.9|17298.9|0
1631835000000|2021-09-16 23:30:00|17318.3|17304.3|17317.6|17303.6|17318.3|17304.3|17317|17303|0
1631835300000|2021-09-16 23:35:00|17317.3|17303.3|17316.3|17302.3|17317.6|17303.6|17316.3|17302.3|0
1631835600000|2021-09-16 23:40:00|17315.6|17301.6|17308.2|17294.2|17315.6|17301.6|17306.8|17292.8|0
1631835900000|2021-09-16 23:45:00|17307.5|17293.5|17304.1|17290.1|17307.5|17293.5|17302.7|17288.7|0
1631836200000|2021-09-16 23:50:00|17304.8|17290.8|17307.5|17293.5|17307.5|17293.5|17302.7|17288.7|0
1631836500000|2021-09-16 23:55:00|17306.8|17292.8|17308.2|17294.2|17308.8|17294.8|17305.4|17291.4|0
1631836800000|2021-09-17 00:00:00|17308.8|17294.8|17307.6|17293.6|17309.5|17295.5|17302.1|17288.1|0
1631837100000|2021-09-17 00:05:00|17306.9|17292.9|17309.6|17295.6|17310.3|17296.3|17305.5|17291.5|0
1631837400000|2021-09-17 00:10:00|17308.9|17294.9|17306.2|17292.2|17309.6|17295.6|17305.5|17291.5|0
1631837700000|2021-09-17 00:15:00|17305.5|17291.5|17304.4|17290.4|17308.2|17294.2|17301.4|17287.4|0
1631838000000|2021-09-17 00:20:00|17304.5|17290.5|17304.7|17290.7|17308.5|17294.5|17302|17288|0
1631838300000|2021-09-17 00:25:00|17305.7|17291.7|17308.8|17294.8|17310.2|17296.2|17305.7|17291.7|0
1631838600000|2021-09-17 00:30:00|17308.5|17294.5|17308.5|17294.5|17312.9|17298.9|17308|17294|0
1631838900000|2021-09-17 00:35:00|17303.5|17289.5|17300.8|17286.8|17303.8|17289.8|17300.8|17286.8|0
1631839200000|2021-09-17 00:40:00|17301.1|17287.1|17298.3|17284.3|17302.1|17288.1|17295.9|17281.9|0
1631839500000|2021-09-17 00:45:00|17298.1|17284.1|17280.7|17276.7|17302.2|17298.2|17277.2|17273.2|2635
1631839800000|2021-09-17 00:50:00|17279.7|17275.7|17279.7|17275.7|17287.2|17283.2|17277.2|17273.2|680
1631840100000|2021-09-17 00:55:00|17279.2|17275.2|17264.7|17260.7|17284.2|17280.2|17262.7|17258.7|1449
1631840400000|2021-09-17 01:00:00|17263.7|17259.7|17268.7|17264.7|17280.2|17276.2|17254.7|17250.7|2811
1631840700000|2021-09-17 01:05:00|17267.7|17263.7|17280.7|17276.7|17297.7|17293.7|17260.7|17256.7|2630
1631841000000|2021-09-17 01:10:00|17279.7|17275.7|17299.2|17295.2|17302.2|17298.2|17272.2|17268.2|1996
1631841300000|2021-09-17 01:15:00|17298.2|17294.2|17275.7|17271.7|17300.2|17296.2|17268.2|17264.2|2111
1631841600000|2021-09-17 01:20:00|17276.2|17272.2|17283.2|17279.2|17285.2|17281.2|17264.2|17260.2|1796
1631841900000|2021-09-17 01:25:00|17283.7|17279.7|17282.5|17278.5|17290.2|17286.2|17272.2|17268.2|1477
1631842200000|2021-09-17 01:30:00|17281.5|17277.5|17239|17235|17282.5|17278.5|17238.5|17234.5|3894
1631842500000|2021-09-17 01:35:00|17238.5|17234.5|17230.5|17226.5|17239.5|17235.5|17205.5|17201.5|6474
1631842800000|2021-09-17 01:40:00|17231|17227|17264.5|17260.5|17271.5|17267.5|17227.5|17223.5|4088
1631843100000|2021-09-17 01:45:00|17266|17262|17298.5|17294.5|17306.5|17302.5|17266|17262|4725
1631843400000|2021-09-17 01:50:00|17300|17296|17293.5|17289.5|17300.5|17296.5|17283.5|17279.5|1877
1631843700000|2021-09-17 01:55:00|17293|17289|17282.5|17278.5|17298.5|17294.5|17277|17273|1465
1631844000000|2021-09-17 02:00:00|17281.5|17277.5|17300.5|17296.5|17309|17305|17278|17274|2396
1631844300000|2021-09-17 02:05:00|17301|17297|17288.5|17284.5|17303|17299|17284.5|17280.5|1098
1631844600000|2021-09-17 02:10:00|17287.5|17283.5|17301.5|17297.5|17303.5|17299.5|17283.5|17279.5|1019
1631844900000|2021-09-17 02:15:00|17302.5|17298.5|17303|17299|17309|17305|17291.5|17287.5|1378
1631845200000|2021-09-17 02:20:00|17302.5|17298.5|17333.5|17329.5|17338.5|17334.5|17302|17298|4279
1631845500000|2021-09-17 02:25:00|17333|17329|17323.5|17319.5|17335.5|17331.5|17320.5|17316.5|1705
1631845800000|2021-09-17 02:30:00|17324.5|17320.5|17313.5|17309.5|17325|17321|17308.5|17304.5|1633
1631846100000|2021-09-17 02:35:00|17314.5|17310.5|17325.5|17321.5|17331|17327|17310.5|17306.5|1195
1631846400000|2021-09-17 02:40:00|17326|17322|17351.5|17347.5|17352.5|17348.5|17320.5|17316.5|2757
1631846700000|2021-09-17 02:45:00|17352|17348|17360.5|17356.5|17370|17366|17352|17348|3465
1631847000000|2021-09-17 02:50:00|17361.5|17357.5|17368.5|17364.5|17370.5|17366.5|17353.5|17349.5|1484
1631847300000|2021-09-17 02:55:00|17368|17364|17370|17366|17375.5|17371.5|17361.5|17357.5|1765
1631847600000|2021-09-17 03:00:00|17369.5|17365.5|17392|17388|17392.5|17388.5|17369.5|17365.5|2673
1631847900000|2021-09-17 03:05:00|17392.5|17388.5|17399|17395|17408.5|17404.5|17391|17387|3809
1631848200000|2021-09-17 03:10:00|17398.5|17394.5|17401|17397|17401.5|17397.5|17392.5|17388.5|987
1631848500000|2021-09-17 03:15:00|17400.5|17396.5|17401.5|17397.5|17415|17411|17394.5|17390.5|3216
1631848800000|2021-09-17 03:20:00|17404|17400|17399.5|17395.5|17407|17403|17396.5|17392.5|967
1631849100000|2021-09-17 03:25:00|17400.5|17396.5|17400.5|17396.5|17402|17398|17391.5|17387.5|1158
1631849400000|2021-09-17 03:30:00|17401.5|17397.5|17399.5|17395.5|17405.5|17401.5|17395.5|17391.5|720
1631849700000|2021-09-17 03:35:00|17399|17395|17397|17393|17402.5|17398.5|17395.5|17391.5|462
1631850000000|2021-09-17 03:40:00|17397.5|17393.5|17406.5|17402.5|17409|17405|17397|17393|713
1631850300000|2021-09-17 03:45:00|17407.5|17403.5|17407.5|17403.5|17409.5|17405.5|17400.5|17396.5|640
1631850600000|2021-09-17 03:50:00|17408|17404|17403.5|17399.5|17410.5|17406.5|17401.5|17397.5|693
1631850900000|2021-09-17 03:55:00|17403|17399|17404.5|17400.5|17406.5|17402.5|17398|17394|575
1631851200000|2021-09-17 04:00:00|17405.5|17401.5|17426.5|17422.5|17428.5|17424.5|17404.5|17400.5|2008
1631851500000|2021-09-17 04:05:00|17427|17423|17426.5|17422.5|17431|17427|17421.5|17417.5|1432
1631851800000|2021-09-17 04:10:00|17428|17424|17424.5|17420.5|17429.5|17425.5|17423.5|17419.5|554
1631852100000|2021-09-17 04:15:00|17426|17422|17406.5|17402.5|17428.5|17424.5|17406.5|17402.5|1127
1631852400000|2021-09-17 04:20:00|17406|17402|17401.5|17397.5|17408.5|17404.5|17397.5|17393.5|1315
1631852700000|2021-09-17 04:25:00|17400.5|17396.5|17396.5|17392.5|17402|17398|17389.5|17385.5|1017
1631853000000|2021-09-17 04:30:00|17397|17393|17393.5|17389.5|17404.5|17400.5|17384.5|17380.5|1594
1631853300000|2021-09-17 04:35:00|17392|17388|17384.5|17380.5|17393.5|17389.5|17379.5|17375.5|1582
1631853600000|2021-09-17 04:40:00|17383.5|17379.5|17391.5|17387.5|17399.5|17395.5|17382.5|17378.5|1121
1631853900000|2021-09-17 04:45:00|17390.5|17386.5|17397.5|17393.5|17400.5|17396.5|17382.5|17378.5|914
1631854200000|2021-09-17 04:50:00|17395.5|17391.5|17384|17380|17403.5|17399.5|17382.5|17378.5|807
1631854500000|2021-09-17 04:55:00|17385|17381|17386.5|17382.5|17395|17391|17381|17377|866
1631854800000|2021-09-17 05:00:00|17386|17382|17384.5|17380.5|17394.5|17390.5|17384.5|17380.5|676
1631855100000|2021-09-17 05:05:00|17384|17380|17404|17400|17404|17400|17381|17377|1216
1631855400000|2021-09-17 05:10:00|17404.5|17400.5|17407|17403|17412|17408|17404|17400|1150
1631855700000|2021-09-17 05:15:00|17407.5|17403.5|17404.5|17400.5|17409.5|17405.5|17401.5|17397.5|956
1631856000000|2021-09-17 05:20:00|17405|17401|17405.5|17401.5|17411.5|17407.5|17401.5|17397.5|817
1631856300000|2021-09-17 05:25:00|17404|17400|17355|17351|17404.5|17400.5|17352.5|17348.5|5427
1631856600000|2021-09-17 05:30:00|17354.5|17350.5|17336.5|17332.5|17356.5|17352.5|17329|17325|6073
1631856900000|2021-09-17 05:35:00|17335.5|17331.5|17328.5|17324.5|17340.5|17336.5|17315.5|17311.5|2949
1631857200000|2021-09-17 05:40:00|17329.5|17325.5|17328|17324|17337.5|17333.5|17321|17317|2974
1631857500000|2021-09-17 05:45:00|17336.5|17322.5|17338.3|17324.3|17340|17326|17336|17322|5
1631857800000|2021-09-17 05:50:00|17338.8|17324.8|17345.6|17331.6|17346.2|17332.2|17338.8|17324.8|0
1631858100000|2021-09-17 05:55:00|17345|17331|17346.2|17332.2|17347.9|17333.9|17343.7|17329.7|0
1631858400000|2021-09-17 06:00:00|17345.7|17331.7|17339.9|17325.9|17349.2|17335.2|17335.4|17321.4|0
1631858700000|2021-09-17 06:05:00|17339.6|17325.6|17340.1|17326.1|17343.7|17329.7|17335.7|17321.7|0
1631859000000|2021-09-17 06:10:00|17339.7|17325.7|17340.4|17326.4|17342.8|17328.8|17338|17324|0
1631859300000|2021-09-17 06:15:00|17339.2|17325.2|17345.6|17331.6|17350.2|17336.2|17335.1|17321.1|0
1631859600000|2021-09-17 06:20:00|17345.9|17331.9|17349.3|17335.3|17351.4|17337.4|17343.6|17329.6|0
1631859900000|2021-09-17 06:25:00|17347.2|17333.2|17345.1|17331.1|17347.2|17333.2|17343|17329|0
1631860200000|2021-09-17 06:30:00|17345.4|17331.4|17338|17324|17345.9|17331.9|17337.6|17323.6|0
1631860500000|2021-09-17 06:35:00|17338.1|17324.1|17334.4|17320.4|17338.2|17324.2|17333.9|17319.9|0
1631860800000|2021-09-17 06:40:00|17334.2|17320.2|17334.2|17320.2|17336.2|17322.2|17333.8|17319.8|0
1631861100000|2021-09-17 06:45:00|17334.1|17320.1|17334|17320|17336.2|17322.2|17333.5|17319.5|0
1631861400000|2021-09-17 06:50:00|17334.1|17320.1|17336.6|17322.6|17337.7|17323.7|17333|17319|0
1631861700000|2021-09-17 06:55:00|17336.9|17322.9|17342.8|17328.8|17343.7|17329.7|17336.8|17322.8|0
1631862000000|2021-09-17 07:00:00|17342.7|17328.7|17338.5|17332.5|17343.6|17337|17329.5|17323.5|739
1631862300000|2021-09-17 07:05:00|17339|17333|17323.5|17317.5|17340.5|17334.5|17323.5|17317.5|463
1631862600000|2021-09-17 07:10:00|17325|17319|17327|17321|17331.5|17325.5|17323|17317|373
1631862900000|2021-09-17 07:15:00|17324.5|17318.5|17313|17307|17327.5|17321.5|17310.5|17304.5|659
1631863200000|2021-09-17 07:20:00|17312.5|17306.5|17317|17311|17319|17313|17311|17305|209
1631863500000|2021-09-17 07:25:00|17317.5|17311.5|17315.5|17309.5|17319|17313|17312.5|17306.5|206
1631863800000|2021-09-17 07:30:00|17314.5|17308.5|17322|17316|17323.5|17317.5|17313|17307|236
1631864100000|2021-09-17 07:35:00|17322.5|17316.5|17322.5|17316.5|17323.5|17317.5|17320.5|17314.5|179
1631864400000|2021-09-17 07:40:00|17323|17317|17320|17314|17324.5|17318.5|17320|17314|129
1631864700000|2021-09-17 07:45:00|17319.5|17313.5|17323.5|17317.5|17323.5|17317.5|17317.5|17311.5|101
1631865000000|2021-09-17 07:50:00|17323|17317|17330.5|17324.5|17332.5|17326.5|17323|17317|177
1631865300000|2021-09-17 07:55:00|17330|17324|17333.5|17327.5|17334|17328|17329.5|17323.5|119
1631865600000|2021-09-17 08:00:00|17332.5|17326.5|17330.5|17324.5|17333.5|17327.5|17328.5|17322.5|94
1631865900000|2021-09-17 08:05:00|17330|17324|17330|17324|17330.5|17324.5|17326.5|17320.5|107
1631866200000|2021-09-17 08:10:00|17329.5|17323.5|17327.5|17321.5|17330.5|17324.5|17325.5|17319.5|74
1631866500000|2021-09-17 08:15:00|17327|17321|17332.5|17326.5|17332.5|17326.5|17326.5|17320.5|50
1631866800000|2021-09-17 08:20:00|17332|17326|17327.5|17321.5|17332|17326|17327|17321|49
1631867100000|2021-09-17 08:25:00|17326.5|17320.5|17327|17321|17327.5|17321.5|17325.5|17319.5|32
1631867400000|2021-09-17 08:30:00|17328|17322|17325.5|17319.5|17328|17322|17322|17316|69
1631867700000|2021-09-17 08:35:00|17326.5|17320.5|17326.5|17320.5|17327.5|17321.5|17325.5|17319.5|22
1631868000000|2021-09-17 08:40:00|17327.5|17321.5|17328.5|17322.5|17330|17324|17327.5|17321.5|30
1631868300000|2021-09-17 08:45:00|17329|17323|17330.5|17324.5|17330.5|17324.5|17328.5|17322.5|26
1631868600000|2021-09-17 08:50:00|17329.5|17323.5|17331.5|17325.5|17331.5|17325.5|17329|17323|38
1631868900000|2021-09-17 08:55:00|17330.5|17324.5|17331.5|17325.5|17332.5|17326.5|17330.5|17324.5|37
1631869200000|2021-09-17 09:00:00|17332|17326|17330|17324|17332.5|17326.5|17329|17323|42
1631869500000|2021-09-17 09:05:00|17329.5|17323.5|17326.5|17320.5|17330|17324|17326.5|17320.5|43
1631869800000|2021-09-17 09:10:00|17327.5|17321.5|17314.5|17308.5|17328.5|17322.5|17314.5|17308.5|264
1631870100000|2021-09-17 09:15:00|17314|17308|17312|17306|17315|17309|17301|17295|643
1631870400000|2021-09-17 09:20:00|17311.5|17305.5|17316|17310|17317|17311|17311|17305|156
1631870700000|2021-09-17 09:25:00|17316.5|17310.5|17319|17313|17319.5|17313.5|17313|17307|96
1631871000000|2021-09-17 09:30:00|17318.5|17312.5|17316|17310|17319.5|17313.5|17314.5|17308.5|46
1631871300000|2021-09-17 09:35:00|17315.5|17309.5|17316|17310|17318|17312|17314.5|17308.5|57
1631871600000|2021-09-17 09:40:00|17315.5|17309.5|17309.5|17303.5|17317.5|17311.5|17308.5|17302.5|125
1631871900000|2021-09-17 09:45:00|17312|17306|17313|17307|17315|17309|17308.5|17302.5|80
1631872200000|2021-09-17 09:50:00|17312.5|17306.5|17307.5|17301.5|17312.5|17306.5|17300.5|17294.5|320
1631872500000|2021-09-17 09:55:00|17305|17299|17310|17304|17310.5|17304.5|17302|17296|117
1631872800000|2021-09-17 10:00:00|17310.5|17304.5|17303.5|17297.5|17310.5|17304.5|17301.5|17295.5|157
1631873100000|2021-09-17 10:05:00|17305|17299|17312.5|17306.5|17312.5|17306.5|17304|17298|83
1631873400000|2021-09-17 10:10:00|17313|17307|17314.5|17308.5|17314.5|17308.5|17309|17303|57
1631873700000|2021-09-17 10:15:00|17314|17308|17312.5|17306.5|17315.5|17309.5|17312.5|17306.5|62
1631874000000|2021-09-17 10:20:00|17311.5|17305.5|17305.5|17299.5|17313.5|17307.5|17302.5|17296.5|124
1631874300000|2021-09-17 10:25:00|17305|17299|17305.5|17299.5|17309|17303|17302.5|17296.5|92
1631874600000|2021-09-17 10:30:00|17305|17299|17302|17296|17305.5|17299.5|17294.5|17288.5|514
1631874900000|2021-09-17 10:35:00|17302.5|17296.5|17299|17293|17302.5|17296.5|17293.5|17287.5|265
1631875200000|2021-09-17 10:40:00|17298.5|17292.5|17295|17289|17299.5|17293.5|17291|17285|209
1631875500000|2021-09-17 10:45:00|17294.5|17288.5|17300|17294|17300|17294|17291.5|17285.5|174
1631875800000|2021-09-17 10:50:00|17299.5|17293.5|17299.5|17293.5|17300.5|17294.5|17295.5|17289.5|150
1631876100000|2021-09-17 10:55:00|17300|17294|17303.5|17297.5|17303.5|17297.5|17295|17289|140
1631876400000|2021-09-17 11:00:00|17302.5|17296.5|17302.5|17296.5|17304.5|17298.5|17300.5|17294.5|80
1631876700000|2021-09-17 11:05:00|17303.5|17297.5|17302.5|17296.5|17303.5|17297.5|17301.5|17295.5|47
1631877000000|2021-09-17 11:10:00|17301.5|17295.5|17299|17293|17303.5|17297.5|17298.5|17292.5|105
1631877300000|2021-09-17 11:15:00|17299.5|17293.5|17302|17296|17302.5|17296.5|17299.5|17293.5|33
1631877600000|2021-09-17 11:20:00|17301.5|17295.5|17301|17295|17302.5|17296.5|17300.5|17294.5|22
1631877900000|2021-09-17 11:25:00|17300.5|17294.5|17298|17292|17300.5|17294.5|17292.5|17286.5|149
1631878200000|2021-09-17 11:30:00|17298.5|17292.5|17297|17291|17299.5|17293.5|17293.5|17287.5|94
1631878500000|2021-09-17 11:35:00|17297.5|17291.5|17304.5|17298.5|17306.5|17300.5|17297|17291|110
1631878800000|2021-09-17 11:40:00|17303.5|17297.5|17304.5|17298.5|17305.5|17299.5|17303.5|17297.5|43
1631879100000|2021-09-17 11:45:00|17305|17299|17305.5|17299.5|17308.5|17302.5|17305|17299|138
1631879400000|2021-09-17 11:50:00|17304.5|17298.5|17307.5|17301.5|17309.5|17303.5|17304.5|17298.5|102
1631879700000|2021-09-17 11:55:00|17308|17302|17304.5|17298.5|17308|17302|17304.5|17298.5|51
1631880000000|2021-09-17 12:00:00|17304|17298|17313.5|17307.5|17314.5|17308.5|17304|17298|234
1631880300000|2021-09-17 12:05:00|17313|17307|17314|17308|17316|17310|17311.5|17305.5|171
1631880600000|2021-09-17 12:10:00|17314.5|17308.5|17315.5|17309.5|17318.5|17312.5|17314|17308|149
1631880900000|2021-09-17 12:15:00|17316.5|17310.5|17321.5|17315.5|17321.5|17315.5|17316.5|17310.5|146
1631881200000|2021-09-17 12:20:00|17321|17315|17318|17312|17322.5|17316.5|17317.5|17311.5|98
1631881500000|2021-09-17 12:25:00|17317.5|17311.5|17319|17313|17321.5|17315.5|17316.5|17310.5|69
1631881800000|2021-09-17 12:30:00|17318.5|17312.5|17319.5|17313.5|17321.5|17315.5|17318.5|17312.5|75
1631882100000|2021-09-17 12:35:00|17319|17313|17316.5|17310.5|17319.5|17313.5|17316.5|17310.5|38
1631882400000|2021-09-17 12:40:00|17316|17310|17314|17308|17316.5|17310.5|17313|17307|94
1631882700000|2021-09-17 12:45:00|17314.5|17308.5|17314.5|17308.5|17315.5|17309.5|17313.5|17307.5|25
1631883000000|2021-09-17 12:50:00|17313.5|17307.5|17312.5|17306.5|17315.5|17309.5|17312|17306|74
1631883300000|2021-09-17 12:55:00|17314|17308|17317.5|17311.5|17317.5|17311.5|17314|17308|50
1631883600000|2021-09-17 13:00:00|17318|17312|17318.5|17312.5|17319.5|17313.5|17317|17311|55
1631883900000|2021-09-17 13:05:00|17319|17313|17311.5|17305.5|17320.5|17314.5|17311.5|17305.5|70
1631884200000|2021-09-17 13:10:00|17312|17306|17313.5|17307.5|17317|17311|17312|17306|48
1631884500000|2021-09-17 13:15:00|17313|17307|17310.5|17304.5|17314|17308|17310|17304|66
1631884800000|2021-09-17 13:20:00|17310|17304|17310.5|17304.5|17311.5|17305.5|17308.5|17302.5|63
1631885100000|2021-09-17 13:25:00|17310|17304|17305|17299|17313.5|17307.5|17305|17299|124
1631885400000|2021-09-17 13:30:00|17306|17300|17306.5|17300.5|17316.5|17310.5|17300|17294|365
1631885700000|2021-09-17 13:35:00|17306|17300|17301|17295|17307|17301|17299|17293|344
1631886000000|2021-09-17 13:40:00|17300|17294|17304|17298|17308.5|17302.5|17298.5|17292.5|180
1631886300000|2021-09-17 13:45:00|17303.5|17297.5|17289.5|17283.5|17304.5|17298.5|17285|17279|970
1631886600000|2021-09-17 13:50:00|17286.5|17280.5|17280|17274|17287.5|17281.5|17279|17273|694
1631886900000|2021-09-17 13:55:00|17280.5|17274.5|17284.5|17278.5|17284.5|17278.5|17275|17269|492
1631887200000|2021-09-17 14:00:00|17284|17278|17281|17275|17287.5|17281.5|17280.5|17274.5|345
1631887500000|2021-09-17 14:05:00|17280.5|17274.5|17289|17283|17289.5|17283.5|17275.5|17269.5|357
1631887800000|2021-09-17 14:10:00|17289.5|17283.5|17279.5|17273.5|17289.5|17283.5|17279.5|17273.5|219
1631888100000|2021-09-17 14:15:00|17280|17274|17283.5|17277.5|17287|17281|17276.5|17270.5|365
1631888400000|2021-09-17 14:20:00|17284|17278|17279.5|17273.5|17287|17281|17279.5|17273.5|272
1631888700000|2021-09-17 14:25:00|17280|17274|17287.5|17281.5|17288.5|17282.5|17278.5|17272.5|179
1631889000000|2021-09-17 14:30:00|17286|17280|17285.5|17279.5|17287.5|17281.5|17280.5|17274.5|171
1631889300000|2021-09-17 14:35:00|17286|17280|17279|17273|17286.5|17280.5|17277.5|17271.5|275
1631889600000|2021-09-17 14:40:00|17278.5|17272.5|17271|17265|17280|17274|17269|17263|614
1631889900000|2021-09-17 14:45:00|17270.5|17264.5|17272.5|17266.5|17272.5|17266.5|17265.5|17259.5|382
1631890200000|2021-09-17 14:50:00|17272|17266|17274.5|17268.5|17276|17270|17267.5|17261.5|208
1631890500000|2021-09-17 14:55:00|17275|17269|17271.5|17265.5|17275|17269|17267.5|17261.5|192
1631890800000|2021-09-17 15:00:00|17271|17265|17266.5|17260.5|17272|17266|17262.5|17256.5|418
1631891100000|2021-09-17 15:05:00|17266|17260|17266|17260|17267.5|17261.5|17260|17254|308
1631891400000|2021-09-17 15:10:00|17265.5|17259.5|17269|17263|17271|17265|17250.5|17244.5|757
1631891700000|2021-09-17 15:15:00|17269.5|17263.5|17270.5|17264.5|17272|17266|17267.5|17261.5|268
1631892000000|2021-09-17 15:20:00|17270|17264|17269|17263|17272.5|17266.5|17268.5|17262.5|160
1631892300000|2021-09-17 15:25:00|17268.5|17262.5|17261|17255|17269|17263|17259.5|17253.5|221
1631892600000|2021-09-17 15:30:00|17260.5|17254.5|17248.5|17242.5|17260.5|17254.5|17242.5|17236.5|861
1631892900000|2021-09-17 15:35:00|17248|17242|17249|17243|17251.5|17245.5|17244.5|17238.5|573
1631893200000|2021-09-17 15:40:00|17248.5|17242.5|17247|17241|17251.5|17245.5|17244.5|17238.5|417
1631893500000|2021-09-17 15:45:00|17248|17242|17253|17247|17256.5|17250.5|17246.5|17240.5|301
1631893800000|2021-09-17 15:50:00|17253.5|17247.5|17240.5|17234.5|17253.5|17247.5|17240.5|17234.5|310
1631894100000|2021-09-17 15:55:00|17241|17235|17252|17246|17253.5|17247.5|17240.5|17234.5|222
1631894400000|2021-09-17 16:00:00|17251.5|17245.5|17259|17253|17259.5|17253.5|17250|17244|297
1631894700000|2021-09-17 16:05:00|17259.5|17253.5|17260|17254|17263.5|17257.5|17256.5|17250.5|179
1631895000000|2021-09-17 16:10:00|17260.5|17254.5|17257.5|17251.5|17261.5|17255.5|17257.5|17251.5|78
1631895300000|2021-09-17 16:15:00|17257|17251|17256.5|17250.5|17260|17254|17256.5|17250.5|101
1631895600000|2021-09-17 16:20:00|17257|17251|17278.5|17272.5|17279|17273|17256.5|17250.5|598
1631895900000|2021-09-17 16:25:00|17279|17273|17272|17266|17279|17273|17270.5|17264.5|231
1631896200000|2021-09-17 16:30:00|17271.5|17265.5|17277|17271|17280|17274|17271.5|17265.5|209
1631896500000|2021-09-17 16:35:00|17276.5|17270.5|17277|17271|17278.5|17272.5|17273|17267|95
1631896800000|2021-09-17 16:40:00|17277.5|17271.5|17272.5|17266.5|17278.5|17272.5|17271.5|17265.5|76
1631897100000|2021-09-17 16:45:00|17273.5|17267.5|17271.5|17265.5|17274.5|17268.5|17270.5|17264.5|63
1631897400000|2021-09-17 16:50:00|17272.5|17266.5|17273.5|17267.5|17277|17271|17271.5|17265.5|99
1631897700000|2021-09-17 16:55:00|17274.5|17268.5|17273|17267|17277.5|17271.5|17271.5|17265.5|71
1631898000000|2021-09-17 17:00:00|17272.5|17266.5|17267|17261|17273|17267|17263.5|17257.5|181
1631898300000|2021-09-17 17:05:00|17266.5|17260.5|17264.5|17258.5|17270|17264|17264|17258|139
1631898600000|2021-09-17 17:10:00|17265|17259|17263.5|17257.5|17267.5|17261.5|17262.5|17256.5|87
1631898900000|2021-09-17 17:15:00|17264|17258|17261.5|17255.5|17268.5|17262.5|17261.5|17255.5|105
1631899200000|2021-09-17 17:20:00|17262|17256|17256.5|17250.5|17263|17257|17256.5|17250.5|110
1631899500000|2021-09-17 17:25:00|17257|17251|17263.5|17257.5|17263.5|17257.5|17252|17246|123
1631899800000|2021-09-17 17:30:00|17264|17258|17260|17254|17264|17258|17255|17249|88
1631900100000|2021-09-17 17:35:00|17260.5|17254.5|17260|17254|17262.5|17256.5|17258.5|17252.5|67
1631900400000|2021-09-17 17:40:00|17260.5|17254.5|17257.5|17251.5|17261.5|17255.5|17257.5|17251.5|62
1631900700000|2021-09-17 17:45:00|17256.5|17250.5|17235|17229|17257|17251|17235|17229|658
1631901000000|2021-09-17 17:50:00|17235.5|17229.5|17241.5|17235.5|17242.5|17236.5|17234|17228|225
1631901300000|2021-09-17 17:55:00|17241|17235|17244.5|17238.5|17245.5|17239.5|17239|17233|81
1631901600000|2021-09-17 18:00:00|17244|17238|17248|17242|17248.5|17242.5|17241|17235|144
1631901900000|2021-09-17 18:05:00|17248.5|17242.5|17255.5|17249.5|17256|17250|17246|17240|141
1631902200000|2021-09-17 18:10:00|17257|17251|17250|17244|17257.5|17251.5|17249.5|17243.5|84
1631902500000|2021-09-17 18:15:00|17250.5|17244.5|17251|17245|17257|17251|17246.5|17240.5|96
1631902800000|2021-09-17 18:20:00|17250.5|17244.5|17260.5|17254.5|17261.5|17255.5|17250.5|17244.5|126
1631903100000|2021-09-17 18:25:00|17261|17255|17255|17249|17262|17256|17253|17247|93
1631903400000|2021-09-17 18:30:00|17254.5|17248.5|17253.5|17247.5|17257.5|17251.5|17252|17246|39
1631903700000|2021-09-17 18:35:00|17254|17248|17257|17251|17258|17252|17245|17239|153
1631904000000|2021-09-17 18:40:00|17258|17252|17265|17259|17266|17260|17256|17250|152
1631904300000|2021-09-17 18:45:00|17265.5|17259.5|17269|17263|17270.5|17264.5|17263.5|17257.5|167
1631904600000|2021-09-17 18:50:00|17269.5|17263.5|17265|17259|17271.5|17265.5|17264|17258|106
1631904900000|2021-09-17 18:55:00|17265.5|17259.5|17267|17261|17275|17269|17265|17259|135
1631905200000|2021-09-17 19:00:00|17267.5|17261.5|17270|17264|17271|17265|17265|17259|70
1631905500000|2021-09-17 19:05:00|17269.5|17263.5|17265.5|17259.5|17269.5|17263.5|17264.5|17258.5|45
1631905800000|2021-09-17 19:10:00|17265|17259|17262|17256|17265.5|17259.5|17258.5|17252.5|63
1631906100000|2021-09-17 19:15:00|17261.5|17255.5|17267.5|17261.5|17267.5|17261.5|17260.5|17254.5|44
1631906400000|2021-09-17 19:20:00|17268.5|17262.5|17274.5|17268.5|17274.5|17268.5|17268.5|17262.5|109
1631906700000|2021-09-17 19:25:00|17274|17268|17269|17263|17274|17268|17264.5|17258.5|76
1631907000000|2021-09-17 19:30:00|17269.5|17263.5|17267.5|17261.5|17270.5|17264.5|17266|17260|40
1631907300000|2021-09-17 19:35:00|17268|17262|17268|17262|17271.5|17265.5|17263.5|17257.5|38
1631907600000|2021-09-17 19:40:00|17269|17263|17282.5|17276.5|17282.5|17276.5|17268|17262|271
1631907900000|2021-09-17 19:45:00|17281.5|17275.5|17265|17259|17284|17278|17264|17258|248
1631908200000|2021-09-17 19:50:00|17266.5|17260.5|17263.5|17257.5|17268|17262|17256.5|17250.5|94
1631908500000|2021-09-17 19:55:00|17263|17257|17253.5|17247.5|17269|17263|17253.5|17247.5|174
1631908800000|2021-09-17 20:00:00|17253|17247|17246.5|17240.5|17255|17249|17242|17236|297
1631909100000|2021-09-17 20:05:00|17247|17241|17248|17242|17249|17243|17244|17238|52
1631909400000|2021-09-17 20:10:00|17247.5|17241.5|17244.5|17238.5|17251|17245|17244.5|17238.5|60
1631909700000|2021-09-17 20:15:00|17245.5|17239.5|17244.5|17238.5|17246.5|17240.5|17244|17238|41
1631910000000|2021-09-17 20:20:00|17243.5|17237.5|17245|17239|17245|17239|17240.5|17234.5|96
1631910300000|2021-09-17 20:25:00|17245.5|17239.5|17243.5|17237.5|17250|17244|17243.5|17237.5|49
1631910600000|2021-09-17 20:30:00|17242.5|17236.5|17241.5|17235.5|17244.5|17238.5|17241|17235|61
1631910900000|2021-09-17 20:35:00|17241|17235|17248.5|17242.5|17251.5|17245.5|17239|17233|124
1631911200000|2021-09-17 20:40:00|17249|17243|17244.5|17238.5|17249.5|17243.5|17243.5|17237.5|85
1631911500000|2021-09-17 20:45:00|17245|17239|17244|17238|17252|17246|17243.5|17237.5|119
1631911800000|2021-09-17 20:50:00|17244.5|17238.5|17250|17244|17250|17244|17242.5|17236.5|90
1631912100000|2021-09-17 20:55:00|17250.5|17244.5|17246.5|17240.5|17253.5|17247.5|17246.5|17240.5|156
1632088800000|2021-09-19 22:00:00|17270|17256|17262.2|17248.2|17271.7|17257.7|17260.8|17246.8|0
1632089100000|2021-09-19 22:05:00|17261.8|17247.8|17256.7|17242.7|17264.2|17250.2|17254.3|17240.3|0
1632089400000|2021-09-19 22:10:00|17257.4|17243.4|17255|17241|17260.5|17246.5|17249.6|17235.6|0
1632089700000|2021-09-19 22:15:00|17255.4|17241.4|17257.8|17243.8|17259.1|17245.1|17252.3|17238.3|0
1632090000000|2021-09-19 22:20:00|17257.1|17243.1|17251.3|17237.3|17259.1|17245.1|17249.6|17235.6|0
1632090300000|2021-09-19 22:25:00|17251.6|17237.6|17253.1|17239.1|17254.5|17240.5|17246.3|17232.3|0
1632090600000|2021-09-19 22:30:00|17253.8|17239.8|17256.5|17242.5|17257.2|17243.2|17253.1|17239.1|0
1632090900000|2021-09-19 22:35:00|17257.2|17243.2|17262|17248|17262.7|17248.7|17257.2|17243.2|0
1632091200000|2021-09-19 22:40:00|17262.7|17248.7|17267.4|17253.4|17267.4|17253.4|17261.3|17247.3|0
1632091500000|2021-09-19 22:45:00|17268.1|17254.1|17268.8|17254.8|17270.9|17256.9|17264.4|17250.4|0
1632091800000|2021-09-19 22:50:00|17269.5|17255.5|17271.5|17257.5|17272.2|17258.2|17268.1|17254.1|0
1632092100000|2021-09-19 22:55:00|17272.2|17258.2|17271.5|17257.5|17272.6|17258.6|17269.8|17255.8|0
1632092400000|2021-09-19 23:00:00|17272.2|17258.2|17268.8|17254.8|17273.2|17259.2|17268.8|17254.8|0
1632092700000|2021-09-19 23:05:00|17269.5|17255.5|17271.5|17257.5|17272.2|17258.2|17268.8|17254.8|0
1632093000000|2021-09-19 23:10:00|17271.9|17257.9|17270.9|17256.9|17273.6|17259.6|17270.2|17256.2|0
1632093300000|2021-09-19 23:15:00|17271.5|17257.5|17268.8|17254.8|17271.5|17257.5|17268.8|17254.8|0
1632093600000|2021-09-19 23:20:00|17265.4|17251.4|17270.9|17256.9|17270.9|17256.9|17263.3|17249.3|0
1632093900000|2021-09-19 23:25:00|17271.5|17257.5|17276.3|17262.3|17277|17263|17271.5|17257.5|0
1632094200000|2021-09-19 23:30:00|17275.6|17261.6|17277.7|17263.7|17277.7|17263.7|17273.6|17259.6|0
1632094500000|2021-09-19 23:35:00|17277.3|17263.3|17275|17261|17277.7|17263.7|17273.9|17259.9|0
1632094800000|2021-09-19 23:40:00|17275.3|17261.3|17275.6|17261.6|17276.3|17262.3|17273.2|17259.2|0
1632095100000|2021-09-19 23:45:00|17276|17262|17277|17263|17277|17263|17274.3|17260.3|0
1632095400000|2021-09-19 23:50:00|17276.3|17262.3|17277.3|17263.3|17277.9|17263.9|17275.2|17261.2|0
1632095700000|2021-09-19 23:55:00|17276.6|17262.6|17277.9|17263.9|17279.3|17265.3|17275.9|17261.9|0
1632096000000|2021-09-20 00:00:00|17278.6|17264.6|17281.3|17267.3|17282|17268|17276.9|17262.9|0
1632096300000|2021-09-20 00:05:00|17280.6|17266.6|17279.3|17265.3|17282|17268|17277.9|17263.9|0
1632096600000|2021-09-20 00:10:00|17278.9|17264.9|17277.9|17263.9|17279.9|17265.9|17276.2|17262.2|0
1632096900000|2021-09-20 00:15:00|17278.6|17264.6|17284.1|17270.1|17288|17274|17277.9|17263.9|0
1632097200000|2021-09-20 00:20:00|17285.2|17271.2|17278.2|17264.2|17285.5|17271.5|17270.9|17256.9|0
1632097500000|2021-09-20 00:25:00|17278|17264|17285.5|17271.5|17285.9|17271.9|17276.3|17262.3|0
1632097800000|2021-09-20 00:30:00|17285.7|17271.7|17284.8|17270.8|17286.2|17272.2|17282.4|17268.4|0
1632098100000|2021-09-20 00:35:00|17284.7|17270.7|17275|17261|17286|17272|17274.1|17260.1|0
1632098400000|2021-09-20 00:40:00|17275.3|17261.3|17267.7|17253.7|17278.2|17264.2|17264.8|17250.8|0
1632098700000|2021-09-20 00:45:00|17267.6|17253.6|17246.6|17232.6|17267.7|17253.7|17243.3|17229.3|0
1632099000000|2021-09-20 00:50:00|17246.4|17232.4|17235.7|17221.7|17248.7|17234.7|17235.6|17221.6|0
1632099300000|2021-09-20 00:55:00|17237.8|17223.8|17233.2|17219.2|17245.8|17231.8|17228.6|17214.6|0
1632099600000|2021-09-20 01:00:00|17231.1|17217.1|17206.3|17192.3|17231.1|17217.1|17196.4|17182.4|0
1632099900000|2021-09-20 01:05:00|17204.3|17190.3|17202.5|17188.5|17209.4|17195.4|17195.4|17181.4|0
1632100200000|2021-09-20 01:10:00|17202.6|17188.6|17206.1|17192.1|17206.3|17192.3|17195.1|17181.1|0
1632100500000|2021-09-20 01:15:00|17204.1|17190.1|17211.5|17197.5|17212|17198|17192.4|17178.4|0
1632100800000|2021-09-20 01:20:00|17211.8|17197.8|17206.4|17192.4|17214|17200|17199.2|17185.2|0
1632101100000|2021-09-20 01:25:00|17206.3|17192.3|17199.8|17185.8|17206.3|17192.3|17191.4|17177.4|0
1632101400000|2021-09-20 01:30:00|17199.7|17185.7|17175.7|17161.7|17203.6|17189.6|17172.6|17158.6|0
1632101700000|2021-09-20 01:35:00|17173.6|17159.6|17166.6|17152.6|17178.7|17164.7|17151.8|17137.8|0
1632102000000|2021-09-20 01:40:00|17170.7|17156.7|17159.7|17145.7|17171|17157|17144.5|17130.5|0
1632102300000|2021-09-20 01:45:00|17159.8|17145.8|17148|17134|17161.6|17147.6|17145.7|17131.7|0
1632102600000|2021-09-20 01:50:00|17147.9|17133.9|17145|17131|17154|17140|17140|17126|0
1632102900000|2021-09-20 01:55:00|17144.8|17130.8|17132.9|17118.9|17144.8|17130.8|17126.8|17112.8|0
1632103200000|2021-09-20 02:00:00|17132.8|17118.8|17119.7|17105.7|17132.8|17118.8|17119.6|17105.6|0
1632103500000|2021-09-20 02:05:00|17119.8|17105.8|17106.8|17092.8|17119.8|17105.8|17105.5|17091.5|0
1632103800000|2021-09-20 02:10:00|17106.7|17092.7|17092.5|17078.5|17106.7|17092.7|17085.3|17071.3|0
1632104100000|2021-09-20 02:15:00|17090.5|17076.5|17059.6|17045.6|17090.6|17076.6|17052|17038|0
1632104400000|2021-09-20 02:20:00|17061.6|17047.6|17069|17055|17069|17055|17050.1|17036.1|0
1632104700000|2021-09-20 02:25:00|17069.2|17055.2|17064.8|17050.8|17072.6|17058.6|17059.9|17045.9|0
1632105000000|2021-09-20 02:30:00|17064.7|17050.7|17042.2|17028.2|17069.3|17055.3|17040.1|17026.1|0
1632105300000|2021-09-20 02:35:00|17042.1|17028.1|17062|17048|17062|17048|17034.5|17020.5|0
1632105600000|2021-09-20 02:40:00|17062.1|17048.1|17044.6|17030.6|17064.6|17050.6|17039.8|17025.8|0
1632105900000|2021-09-20 02:45:00|17044.7|17030.7|17059.3|17045.3|17059.3|17045.3|17036.8|17022.8|0
1632106200000|2021-09-20 02:50:00|17059.5|17045.5|17034.3|17020.3|17059.5|17045.5|17031.7|17017.7|0
1632106500000|2021-09-20 02:55:00|17034.2|17020.2|17005.4|16991.4|17036.7|17022.7|16999.8|16985.8|0
1632106800000|2021-09-20 03:00:00|17005.5|16991.5|16990.7|16976.7|17005.5|16991.5|16985.7|16971.7|0
1632107100000|2021-09-20 03:05:00|16990.8|16976.8|16981.2|16967.2|16990.8|16976.8|16975.7|16961.7|0
1632107400000|2021-09-20 03:10:00|16981.1|16967.1|16994.5|16980.5|16996.6|16982.6|16973.4|16959.4|0
1632107700000|2021-09-20 03:15:00|16996.6|16982.6|16995.8|16981.8|17006.1|16992.1|16990.6|16976.6|0
1632108000000|2021-09-20 03:20:00|16995.6|16981.6|17000.8|16986.8|17005.5|16991.5|16985.6|16971.6|0
1632108300000|2021-09-20 03:25:00|17000.7|16986.7|16989.6|16975.6|17000.7|16986.7|16989.6|16975.6|0
1632108600000|2021-09-20 03:30:00|16987.5|16973.5|16979.7|16965.7|16988.1|16974.1|16976.9|16962.9|0
1632108900000|2021-09-20 03:35:00|16979.8|16965.8|16981|16967|16986|16972|16979.2|16965.2|0
1632109200000|2021-09-20 03:40:00|16981.2|16967.2|16997.2|16983.2|16998.7|16984.7|16978.9|16964.9|0
1632109500000|2021-09-20 03:45:00|16997.3|16983.3|17038.5|17024.5|17038.5|17024.5|16996.4|16982.4|0
1632109800000|2021-09-20 03:50:00|17036.4|17022.4|17044|17030|17046.3|17032.3|17026.6|17012.6|0
1632110100000|2021-09-20 03:55:00|17044.1|17030.1|17037.7|17023.7|17044.1|17030.1|17032.8|17018.8|0
1632110400000|2021-09-20 04:00:00|17037.8|17023.8|17034.8|17020.8|17039.8|17025.8|17028.8|17014.8|0
1632110700000|2021-09-20 04:05:00|17034.6|17020.6|17026.9|17012.9|17034.7|17020.7|17024.7|17010.7|0
1632111000000|2021-09-20 04:10:00|17026.8|17012.8|17018|17004|17026.8|17012.8|17015.5|17001.5|0
1632111300000|2021-09-20 04:15:00|17018.1|17004.1|17010.5|16996.5|17028.4|17014.4|17010.5|16996.5|0
1632111600000|2021-09-20 04:20:00|17010.4|16996.4|17000.3|16986.3|17011.1|16997.1|17000.2|16986.2|0
1632111900000|2021-09-20 04:25:00|17000.1|16986.1|16999.4|16985.4|17003.7|16989.7|16994.5|16980.5|0
1632112200000|2021-09-20 04:30:00|16999.5|16985.5|16989.4|16975.4|17001.9|16987.9|16989.3|16975.3|0
1632112500000|2021-09-20 04:35:00|16987.3|16973.3|16980.5|16966.5|16993.6|16979.6|16979.6|16965.6|0
1632112800000|2021-09-20 04:40:00|16982.5|16968.5|16989.6|16975.6|16995.3|16981.3|16980.4|16966.4|0
1632113100000|2021-09-20 04:45:00|16989.5|16975.5|16997.8|16983.8|17004.4|16990.4|16989.5|16975.5|0
1632113400000|2021-09-20 04:50:00|16998|16984|16997.8|16983.8|17005.5|16991.5|16996.5|16982.5|0
1632113700000|2021-09-20 04:55:00|16999.8|16985.8|16993.2|16979.2|17009.5|16995.5|16992.4|16978.4|0
1632114000000|2021-09-20 05:00:00|16993|16979|16992.4|16978.4|17006|16992|16982.8|16968.8|0
1632114300000|2021-09-20 05:05:00|16992.3|16978.3|16985.2|16971.2|17025.8|17011.8|16985.2|16971.2|0
1632114600000|2021-09-20 05:10:00|16985.3|16971.3|16998.2|16984.2|17002.1|16988.1|16981.7|16967.7|0
1632114900000|2021-09-20 05:15:00|16996.1|16982.1|17005.1|16991.1|17012|16998|16996.1|16982.1|0
1632115200000|2021-09-20 05:20:00|17005.3|16991.3|17002.9|16988.9|17007.8|16993.8|16995.7|16981.7|0
1632115500000|2021-09-20 05:25:00|17003.2|16989.2|16997.9|16983.9|17008.9|16994.9|16988.5|16974.5|0
1632115800000|2021-09-20 05:30:00|16995.9|16981.9|17002.5|16988.5|17019.1|17005.1|16995.9|16981.9|0
1632116100000|2021-09-20 05:35:00|17002.7|16988.7|17019.5|17005.5|17022.1|17008.1|17002.2|16988.2|0
1632116400000|2021-09-20 05:40:00|17019.6|17005.6|17031.7|17017.7|17031.7|17017.7|17017.4|17003.4|0
1632116700000|2021-09-20 05:45:00|17032|17018|17031.5|17017.5|17037.5|17023.5|17031.2|17017.2|0
1632117000000|2021-09-20 05:50:00|17031.7|17017.7|17025|17011|17034.8|17020.8|17023.8|17009.8|0
1632117300000|2021-09-20 05:55:00|17024.4|17010.4|17033.7|17019.7|17037.2|17023.2|17023.9|17009.9|0
1632117600000|2021-09-20 06:00:00|17034.7|17020.7|17020.6|17006.6|17047.2|17033.2|17020.4|17006.4|0
1632117900000|2021-09-20 06:05:00|17021.1|17007.1|17002.2|16988.2|17024.4|17010.4|16999.5|16985.5|0
1632118200000|2021-09-20 06:10:00|17001.7|16987.7|17000.3|16986.3|17010.9|16996.9|16999.1|16985.1|0
1632118500000|2021-09-20 06:15:00|17000|16986|16986.1|16972.1|17016.4|17002.4|16980.8|16966.8|0
1632118800000|2021-09-20 06:20:00|16986.3|16972.3|16988|16974|16989.9|16975.9|16982.1|16968.1|0
1632119100000|2021-09-20 06:25:00|16988.3|16974.3|16990.6|16976.6|16995.4|16981.4|16987.6|16973.6|0
1632119400000|2021-09-20 06:30:00|16990.5|16976.5|16978.5|16964.5|16990.8|16976.8|16978.2|16964.2|0
1632119700000|2021-09-20 06:35:00|16978.8|16964.8|16952.2|16938.2|16980.1|16966.1|16952.1|16938.1|0
1632120000000|2021-09-20 06:40:00|16952.3|16938.3|16940.3|16926.3|16957.3|16943.3|16939.4|16925.4|0
1632120300000|2021-09-20 06:45:00|16940.4|16926.4|16972.4|16958.4|16972.4|16958.4|16938.3|16924.3|0
1632120600000|2021-09-20 06:50:00|16972.1|16958.1|16971.3|16957.3|16977.1|16963.1|16968.2|16954.2|0
1632120900000|2021-09-20 06:55:00|16971.2|16957.2|16977.7|16963.7|16985.5|16971.5|16968.9|16954.9|0
1632121200000|2021-09-20 07:00:00|16977|16963|16966.1|16952.1|17009.3|16995.3|16965.7|16951.7|0
1632121500000|2021-09-20 07:05:00|16966.4|16952.4|16979.7|16965.7|16983.8|16969.8|16962.6|16948.6|0
1632121800000|2021-09-20 07:10:00|16979.4|16965.4|16978.1|16964.1|16989.4|16975.4|16968.3|16954.3|0
1632122100000|2021-09-20 07:15:00|16978|16964|16975.6|16961.6|16980.1|16966.1|16964.3|16950.3|0
1632122400000|2021-09-20 07:20:00|16975.9|16961.9|16976.3|16962.3|16977.6|16963.6|16961.9|16947.9|0
1632122700000|2021-09-20 07:25:00|16975.7|16961.7|16958.4|16944.4|16976|16962|16957.9|16943.9|0
1632123000000|2021-09-20 07:30:00|16958.5|16944.5|16976|16962|16978.2|16964.2|16958.2|16944.2|0
1632123300000|2021-09-20 07:35:00|16975.9|16961.9|16987.8|16973.8|16988.2|16974.2|16975.5|16961.5|0
1632123600000|2021-09-20 07:40:00|16987.9|16973.9|16978.7|16964.7|16991.2|16977.2|16970.4|16956.4|0
1632123900000|2021-09-20 07:45:00|16978.4|16964.4|16976.3|16962.3|16984.1|16970.1|16973.7|16959.7|0
1632124200000|2021-09-20 07:50:00|16976.2|16962.2|16951.1|16937.1|16976.2|16962.2|16949.3|16935.3|0
1632124500000|2021-09-20 07:55:00|16951.3|16937.3|16949.7|16935.7|16952.2|16938.2|16941.6|16927.6|0
1632124800000|2021-09-20 08:00:00|16950|16936|16955.7|16941.7|16957.2|16943.2|16940.3|16926.3|0
1632125100000|2021-09-20 08:05:00|16955.8|16941.8|16962.3|16948.3|16962.7|16948.7|16948|16934|0
1632125400000|2021-09-20 08:10:00|16962.4|16948.4|16949.6|16935.6|16962.8|16948.8|16947.3|16933.3|0
1632125700000|2021-09-20 08:15:00|16949.5|16935.5|16933.3|16919.3|16953.3|16939.3|16933.3|16919.3|0
1632126000000|2021-09-20 08:20:00|16933.2|16919.2|16934.4|16920.4|16939.5|16925.5|16930.2|16916.2|0
1632126300000|2021-09-20 08:25:00|16934.3|16920.3|16947.4|16933.4|16947.4|16933.4|16922.1|16908.1|0
1632126600000|2021-09-20 08:30:00|16947.6|16933.6|16953.6|16939.6|16954|16940|16937.3|16923.3|0
1632126900000|2021-09-20 08:35:00|16953.5|16939.5|16955.3|16941.3|16956.8|16942.8|16952.1|16938.1|0
1632127200000|2021-09-20 08:40:00|16955|16941|16949.5|16935.5|16955.2|16941.2|16947.5|16933.5|0
1632127500000|2021-09-20 08:45:00|16949.2|16935.2|16955.1|16941.1|16955.7|16941.7|16947.7|16933.7|0
1632127800000|2021-09-20 08:50:00|16955.2|16941.2|16957.4|16943.4|16964.5|16950.5|16955.2|16941.2|0
1632128100000|2021-09-20 08:55:00|16957.5|16943.5|16934.6|16920.6|16958.3|16944.3|16931.2|16917.2|0
1632128400000|2021-09-20 09:00:00|16934.9|16920.9|16926.1|16912.1|16940|16926|16925.7|16911.7|0
1632128700000|2021-09-20 09:05:00|16926.2|16912.2|16933.6|16919.6|16933.9|16919.9|16921.8|16907.8|0
1632129000000|2021-09-20 09:10:00|16933.9|16919.9|16940.5|16926.5|16940.5|16926.5|16930.6|16916.6|0
1632129300000|2021-09-20 09:15:00|16940.2|16926.2|16935|16921|16940.2|16926.2|16932.9|16918.9|0
1632129600000|2021-09-20 09:20:00|16934.9|16920.9|16917.5|16903.5|16935.1|16921.1|16916.7|16902.7|0
1632129900000|2021-09-20 09:25:00|16917.8|16903.8|16920.4|16906.4|16925.1|16911.1|16909.1|16895.1|0
1632130200000|2021-09-20 09:30:00|16920.1|16906.1|16920.5|16906.5|16925.7|16911.7|16917.2|16903.2|0
1632130500000|2021-09-20 09:35:00|16920.2|16906.2|16915.8|16901.8|16922.6|16908.6|16912.7|16898.7|0
1632130800000|2021-09-20 09:40:00|16915.9|16901.9|16909.2|16895.2|16916.2|16902.2|16907.8|16893.8|0
1632131100000|2021-09-20 09:45:00|16909.3|16895.3|16895.1|16881.1|16909.9|16895.9|16894.3|16880.3|0
1632131400000|2021-09-20 09:50:00|16894.8|16880.8|16904|16890|16904.8|16890.8|16893.2|16879.2|0
1632131700000|2021-09-20 09:55:00|16904.3|16890.3|16903.3|16889.3|16906.1|16892.1|16902.3|16888.3|0
1632132000000|2021-09-20 10:00:00|16902.7|16888.7|16918.6|16904.6|16919.7|16905.7|16902.2|16888.2|0
1632132300000|2021-09-20 10:05:00|16918.7|16904.7|16926.5|16912.5|16933.6|16919.6|16918.2|16904.2|0
1632132600000|2021-09-20 10:10:00|16926.8|16912.8|16918.3|16904.3|16926.8|16912.8|16916.4|16902.4|0
1632132900000|2021-09-20 10:15:00|16918.6|16904.6|16922|16908|16923.9|16909.9|16918.3|16904.3|0
1632133200000|2021-09-20 10:20:00|16921.7|16907.7|16934.8|16920.8|16935.3|16921.3|16919.1|16905.1|0
1632133500000|2021-09-20 10:25:00|16934.9|16920.9|16944|16930|16944.1|16930.1|16934.5|16920.5|0
1632133800000|2021-09-20 10:30:00|16944.1|16930.1|16952.7|16938.7|16956|16942|16941.2|16927.2|0
1632134100000|2021-09-20 10:35:00|16952.6|16938.6|16920.6|16906.6|16952.6|16938.6|16919.9|16905.9|0
1632134400000|2021-09-20 10:40:00|16920.5|16906.5|16924.6|16910.6|16928.1|16914.1|16919.6|16905.6|0
1632134700000|2021-09-20 10:45:00|16924.5|16910.5|16927.1|16913.1|16931.2|16917.2|16924.2|16910.2|0
1632135000000|2021-09-20 10:50:00|16927|16913|16921.7|16907.7|16928.6|16914.6|16919.3|16905.3|0
1632135300000|2021-09-20 10:55:00|16921.8|16907.8|16918.2|16904.2|16921.8|16907.8|16908.8|16894.8|0
1632135600000|2021-09-20 11:00:00|16918.3|16904.3|16924.8|16910.8|16927|16913|16913.5|16899.5|0
1632135900000|2021-09-20 11:05:00|16924.9|16910.9|16920|16906|16926|16912|16919.6|16905.6|0
1632136200000|2021-09-20 11:10:00|16920.1|16906.1|16927.4|16913.4|16931.9|16917.9|16920.1|16906.1|0
1632136500000|2021-09-20 11:15:00|16927.1|16913.1|16912.1|16898.1|16927.4|16913.4|16912|16898|0
1632136800000|2021-09-20 11:20:00|16910.1|16896.1|16896.5|16882.5|16910.4|16896.4|16896|16882|0
1632137100000|2021-09-20 11:25:00|16896.6|16882.6|16892.1|16878.1|16897.1|16883.1|16887.5|16873.5|0
1632137400000|2021-09-20 11:30:00|16892.4|16878.4|16864|16850|16893.5|16879.5|16859|16845|0
1632137700000|2021-09-20 11:35:00|16861.9|16847.9|16879.3|16865.3|16879.4|16865.4|16861.2|16847.2|0
1632138000000|2021-09-20 11:40:00|16879.2|16865.2|16874.3|16860.3|16879.3|16865.3|16864.5|16850.5|0
1632138300000|2021-09-20 11:45:00|16874.4|16860.4|16881.6|16867.6|16885.8|16871.8|16873.5|16859.5|0
1632138600000|2021-09-20 11:50:00|16881.5|16867.5|16861.9|16847.9|16885.1|16871.1|16860.2|16846.2|0
1632138900000|2021-09-20 11:55:00|16862.2|16848.2|16857.4|16843.4|16863.2|16849.2|16857.1|16843.1|0
1632139200000|2021-09-20 12:00:00|16857.3|16843.3|16866.9|16852.9|16867.6|16853.6|16849|16835|0
1632139500000|2021-09-20 12:05:00|16867.2|16853.2|16856.3|16842.3|16876.3|16862.3|16856.3|16842.3|0
1632139800000|2021-09-20 12:10:00|16856.4|16842.4|16853.6|16839.6|16859.1|16845.1|16845.7|16831.7|0
1632140100000|2021-09-20 12:15:00|16853.4|16839.4|16841|16827|16857|16843|16841|16827|0
1632140400000|2021-09-20 12:20:00|16838.9|16824.9|16801.7|16787.7|16842.2|16828.2|16801.7|16787.7|0
1632140700000|2021-09-20 12:25:00|16801.6|16787.6|16800.9|16786.9|16806.5|16792.5|16792.7|16778.7|0
1632141000000|2021-09-20 12:30:00|16796.8|16782.8|16791.3|16777.3|16796.8|16782.8|16789|16775|0
1632141300000|2021-09-20 12:35:00|16791.6|16777.6|16811.8|16797.8|16812.3|16798.3|16789.4|16775.4|0
1632141600000|2021-09-20 12:40:00|16811.5|16797.5|16802.8|16788.8|16819.1|16805.1|16800.1|16786.1|0
1632141900000|2021-09-20 12:45:00|16803|16789|16828.9|16814.9|16834.2|16820.2|16803|16789|0
1632142200000|2021-09-20 12:50:00|16829.2|16815.2|16845.7|16831.7|16846|16832|16825.8|16811.8|0
1632142500000|2021-09-20 12:55:00|16845.4|16831.4|16846.3|16832.3|16854.8|16840.8|16837|16823|0
1632142800000|2021-09-20 13:00:00|16846.2|16832.2|16828|16814|16846.9|16832.9|16821.5|16807.5|0
1632143100000|2021-09-20 13:05:00|16827.9|16813.9|16840.1|16826.1|16840.2|16826.2|16819.5|16805.5|0
1632143400000|2021-09-20 13:10:00|16840|16826|16861|16847|16861|16847|16839.5|16825.5|0
1632143700000|2021-09-20 13:15:00|16861.1|16847.1|16863.7|16849.7|16867.8|16853.8|16855.1|16841.1|0
1632144000000|2021-09-20 13:20:00|16863.6|16849.6|16867.7|16853.7|16868.4|16854.4|16857.3|16843.3|0
1632144300000|2021-09-20 13:25:00|16867.6|16853.6|16853.9|16839.9|16867.6|16853.6|16853.3|16839.3|0
1632144600000|2021-09-20 13:30:00|16853.6|16839.6|16876.7|16862.7|16898.9|16884.9|16826.5|16812.5|0
1632144900000|2021-09-20 13:35:00|16876.8|16862.8|16886|16872|16908.7|16894.7|16874.4|16860.4|0
1632145200000|2021-09-20 13:40:00|16886.3|16872.3|16948.7|16934.7|16948.7|16934.7|16883.2|16869.2|0
1632145500000|2021-09-20 13:45:00|16949|16935|16927.7|16913.7|16956.5|16942.5|16923.6|16909.6|0
1632145800000|2021-09-20 13:50:00|16927.8|16913.8|16918.4|16904.4|16933|16919|16904.8|16890.8|0
1632146100000|2021-09-20 13:55:00|16918.5|16904.5|16935.9|16921.9|16940.7|16926.7|16912.8|16898.8|0
1632146400000|2021-09-20 14:00:00|16936|16922|16921.8|16907.8|16936|16922|16908.5|16894.5|0
1632146700000|2021-09-20 14:05:00|16921.7|16907.7|16922.4|16908.4|16940.7|16926.7|16911.3|16897.3|0
1632147000000|2021-09-20 14:10:00|16922.3|16908.3|16929.3|16915.3|16936.4|16922.4|16920.6|16906.6|0
1632147300000|2021-09-20 14:15:00|16929.6|16915.6|16951.3|16937.3|16951.4|16937.4|16923.4|16909.4|0
1632147600000|2021-09-20 14:20:00|16951.2|16937.2|16925|16911|16951.2|16937.2|16924.9|16910.9|0
1632147900000|2021-09-20 14:25:00|16925.3|16911.3|16940.2|16926.2|16942.9|16928.9|16917.8|16903.8|0
1632148200000|2021-09-20 14:30:00|16940.4|16926.4|16932.1|16918.1|16950|16936|16930.7|16916.7|0
1632148500000|2021-09-20 14:35:00|16932.3|16918.3|16942.6|16928.6|16943.3|16929.3|16930.3|16916.3|0
1632148800000|2021-09-20 14:40:00|16942.5|16928.5|16916.2|16902.2|16942.6|16928.6|16916|16902|0
1632149100000|2021-09-20 14:45:00|16916.1|16902.1|16916.5|16902.5|16922.6|16908.6|16908.3|16894.3|0
1632149400000|2021-09-20 14:50:00|16916.4|16902.4|16914|16900|16916.5|16902.5|16900.1|16886.1|0
1632149700000|2021-09-20 14:55:00|16912|16898|16879.4|16865.4|16912|16898|16876.8|16862.8|0
1632150000000|2021-09-20 15:00:00|16879.3|16865.3|16889.5|16875.5|16889.8|16875.8|16864|16850|0
1632150300000|2021-09-20 15:05:00|16889.4|16875.4|16907.6|16893.6|16914.6|16900.6|16889|16875|0
1632150600000|2021-09-20 15:10:00|16907.5|16893.5|16915.6|16901.6|16922.8|16908.8|16898|16884|0
1632150900000|2021-09-20 15:15:00|16915.3|16901.3|16910.5|16896.5|16915.5|16901.5|16903.6|16889.6|0
1632151200000|2021-09-20 15:20:00|16912.4|16898.4|16898.1|16884.1|16914.2|16900.2|16896.1|16882.1|0
1632151500000|2021-09-20 15:25:00|16897.8|16883.8|16904.8|16890.8|16908.4|16894.4|16891|16877|0
1632151800000|2021-09-20 15:30:00|16905.1|16891.1|16852.3|16838.3|16910.6|16896.6|16850.7|16836.7|0
1632152100000|2021-09-20 15:35:00|16852.6|16838.6|16843|16829|16854.9|16840.9|16842.7|16828.7|0
1632152400000|2021-09-20 15:40:00|16843.1|16829.1|16834.6|16820.6|16843.9|16829.9|16831.5|16817.5|0
1632152700000|2021-09-20 15:45:00|16834.7|16820.7|16836.9|16822.9|16843.4|16829.4|16829|16815|0
1632153000000|2021-09-20 15:50:00|16837.2|16823.2|16813.1|16799.1|16837.4|16823.4|16811.9|16797.9|0
1632153300000|2021-09-20 15:55:00|16813|16799|16814.3|16800.3|16817.3|16803.3|16808.6|16794.6|0
1632153600000|2021-09-20 16:00:00|16814|16800|16797.9|16783.9|16817.4|16803.4|16797.9|16783.9|0
1632153900000|2021-09-20 16:05:00|16797.8|16783.8|16793.5|16779.5|16805.1|16791.1|16791.1|16777.1|0
1632154200000|2021-09-20 16:10:00|16793.6|16779.6|16804.3|16790.3|16805.3|16791.3|16790.5|16776.5|0
1632154500000|2021-09-20 16:15:00|16804.2|16790.2|16789.5|16775.5|16804.8|16790.8|16789.5|16775.5|0
1632154800000|2021-09-20 16:20:00|16789.4|16775.4|16776|16762|16789.5|16775.5|16773.3|16759.3|0
1632155100000|2021-09-20 16:25:00|16776.1|16762.1|16801.4|16787.4|16806.6|16792.6|16776.1|16762.1|0
1632155400000|2021-09-20 16:30:00|16799.4|16785.4|16793.3|16779.3|16804.7|16790.7|16792.5|16778.5|0
1632155700000|2021-09-20 16:35:00|16793.6|16779.6|16797.4|16783.4|16798.1|16784.1|16787.6|16773.6|0
1632156000000|2021-09-20 16:40:00|16797.3|16783.3|16784|16770|16797.9|16783.9|16779.9|16765.9|0
1632156300000|2021-09-20 16:45:00|16783.9|16769.9|16786.1|16772.1|16795.1|16781.1|16777.3|16763.3|0
1632156600000|2021-09-20 16:50:00|16786|16772|16782.5|16768.5|16789.2|16775.2|16780.7|16766.7|0
1632156900000|2021-09-20 16:55:00|16782.3|16768.3|16773.6|16759.6|16786.7|16772.7|16773|16759|0
1632157200000|2021-09-20 17:00:00|16773.5|16759.5|16763|16749|16779.9|16765.9|16763|16749|0
1632157500000|2021-09-20 17:05:00|16762.9|16748.9|16732.9|16718.9|16763.5|16749.5|16730.1|16716.1|0
1632157800000|2021-09-20 17:10:00|16732.8|16718.8|16746.1|16732.1|16748.8|16734.8|16732.7|16718.7|0
1632158100000|2021-09-20 17:15:00|16746|16732|16751.8|16737.8|16752.8|16738.8|16737.6|16723.6|0
1632158400000|2021-09-20 17:20:00|16751.7|16737.7|16756.5|16742.5|16756.5|16742.5|16746.1|16732.1|0
1632158700000|2021-09-20 17:25:00|16756.6|16742.6|16766.3|16752.3|16766.4|16752.4|16756.1|16742.1|0
1632159000000|2021-09-20 17:30:00|16766.1|16752.1|16760|16746|16766.3|16752.3|16753.2|16739.2|0
1632159300000|2021-09-20 17:35:00|16760.2|16746.2|16770.2|16756.2|16770.3|16756.3|16754.3|16740.3|0
1632159600000|2021-09-20 17:40:00|16770.1|16756.1|16757.5|16743.5|16770.3|16756.3|16757.5|16743.5|0
1632159900000|2021-09-20 17:45:00|16757.6|16743.6|16762.7|16748.7|16766|16752|16755.3|16741.3|0
1632160200000|2021-09-20 17:50:00|16762.8|16748.8|16792.7|16778.7|16793.3|16779.3|16760.7|16746.7|0
1632160500000|2021-09-20 17:55:00|16792.4|16778.4|16785.3|16771.3|16792.9|16778.9|16782.4|16768.4|0
1632160800000|2021-09-20 18:00:00|16785.5|16771.5|16783.3|16769.3|16796.7|16782.7|16775.7|16761.7|0
1632161100000|2021-09-20 18:05:00|16783.2|16769.2|16764.1|16750.1|16783.2|16769.2|16763.7|16749.7|0
1632161400000|2021-09-20 18:10:00|16764.2|16750.2|16750.5|16736.5|16766.7|16752.7|16749.4|16735.4|0
1632161700000|2021-09-20 18:15:00|16750.6|16736.6|16753.8|16739.8|16754.6|16740.6|16746.4|16732.4|0
1632162000000|2021-09-20 18:20:00|16753.5|16739.5|16729.3|16715.3|16756.8|16742.8|16729.3|16715.3|0
1632162300000|2021-09-20 18:25:00|16729.4|16715.4|16732.6|16718.6|16733.5|16719.5|16727.6|16713.6|0
1632162600000|2021-09-20 18:30:00|16732.5|16718.5|16730|16716|16735.2|16721.2|16724.7|16710.7|0
1632162900000|2021-09-20 18:35:00|16729.9|16715.9|16724|16710|16730.1|16716.1|16711.5|16697.5|0
1632163200000|2021-09-20 18:40:00|16723.9|16709.9|16721.3|16707.3|16739.2|16725.2|16720.6|16706.6|0
1632163500000|2021-09-20 18:45:00|16721.5|16707.5|16727.2|16713.2|16741.7|16727.7|16720|16706|0
1632163800000|2021-09-20 18:50:00|16727.1|16713.1|16722.1|16708.1|16735.9|16721.9|16722|16708|0
1632164100000|2021-09-20 18:55:00|16722|16708|16727.9|16713.9|16735.4|16721.4|16711.8|16697.8|0
1632164400000|2021-09-20 19:00:00|16728|16714|16739.8|16725.8|16740.4|16726.4|16727.7|16713.7|0
1632164700000|2021-09-20 19:05:00|16739.7|16725.7|16729.1|16715.1|16739.8|16725.8|16723.6|16709.6|0
1632165000000|2021-09-20 19:10:00|16729|16715|16758.2|16744.2|16762.6|16748.6|16728.5|16714.5|0
1632165300000|2021-09-20 19:15:00|16758.1|16744.1|16762.2|16748.2|16773.6|16759.6|16756.1|16742.1|0
1632165600000|2021-09-20 19:20:00|16762.3|16748.3|16801.1|16787.1|16801.1|16787.1|16762.3|16748.3|0
1632165900000|2021-09-20 19:25:00|16801.4|16787.4|16824.1|16810.1|16825.6|16811.6|16798.5|16784.5|0
1632166200000|2021-09-20 19:30:00|16824.2|16810.2|16862.2|16848.2|16862.2|16848.2|16823.9|16809.9|0
1632166500000|2021-09-20 19:35:00|16862|16848|16867.1|16853.1|16881.5|16867.5|16861.7|16847.7|0
1632166800000|2021-09-20 19:40:00|16867.2|16853.2|16873.9|16859.9|16880.6|16866.6|16867.2|16853.2|0
1632167100000|2021-09-20 19:45:00|16874|16860|16882.6|16868.6|16886.8|16872.8|16870.8|16856.8|0
1632167400000|2021-09-20 19:50:00|16883.5|16869.5|16902.7|16888.7|16911.2|16897.2|16883.5|16869.5|0
1632167700000|2021-09-20 19:55:00|16902.9|16888.9|16903.6|16889.6|16919.2|16905.2|16902.4|16888.4|0
1632168000000|2021-09-20 20:00:00|16903.3|16889.3|16901.4|16887.4|16908.6|16894.6|16901.4|16887.4|0
1632168300000|2021-09-20 20:05:00|16901.2|16887.2|16880.3|16866.3|16901.4|16887.4|16879.8|16865.8|0
1632168600000|2021-09-20 20:10:00|16880.4|16866.4|16874.2|16860.2|16880.4|16866.4|16872.8|16858.8|0
1632168900000|2021-09-20 20:15:00|16874.1|16860.1|16864.8|16850.8|16874.4|16860.4|16864.6|16850.6|0
1632169200000|2021-09-20 20:20:00|16864.6|16850.6|16867.6|16853.6|16868|16854|16864.6|16850.6|0
1632169500000|2021-09-20 20:25:00|16867.5|16853.5|16865|16851|16867.5|16853.5|16864.2|16850.2|0
1632169800000|2021-09-20 20:30:00|16865.1|16851.1|16867.8|16853.8|16868.5|16854.5|16865.1|16851.1|0
1632170100000|2021-09-20 20:35:00|16868|16854|16863.4|16849.4|16868.2|16854.2|16863.4|16849.4|0
1632170400000|2021-09-20 20:40:00|16863.5|16849.5|16894.7|16880.7|16895.3|16881.3|16860.6|16846.6|0
1632170700000|2021-09-20 20:45:00|16895|16881|16888.6|16874.6|16897.4|16883.4|16887.2|16873.2|0
1632171000000|2021-09-20 20:50:00|16888.9|16874.9|16892.6|16878.6|16894.7|16880.7|16887.9|16873.9|0
1632171300000|2021-09-20 20:55:00|16892|16878|16898.9|16884.9|16898.9|16884.9|16890.6|16876.6|0
1632171600000|2021-09-20 21:00:00|16898.5|16884.5|16897.3|16883.3|16898.9|16884.9|16897.2|16883.2|0
1632171900000|2021-09-20 21:05:00|16897.9|16883.9|16899.5|16885.5|16899.5|16885.5|16897.6|16883.6|0
1632172200000|2021-09-20 21:10:00|16899.9|16885.9|16901.9|16887.9|16901.9|16887.9|16899.9|16885.9|0
1632172500000|2021-09-20 21:15:00|16902|16888|16904.9|16890.9|16904.9|16890.9|16902|16888|0
1632172800000|2021-09-20 21:20:00|16905.4|16891.4|16905|16891|16905.8|16891.8|16904.9|16890.9|0
1632173100000|2021-09-20 21:25:00|16905.2|16891.2|16902.6|16888.6|16905.2|16891.2|16901.9|16887.9|0
1632173400000|2021-09-20 21:30:00|16902.5|16888.5|16902|16888|16902.7|16888.7|16901.3|16887.3|0
1632173700000|2021-09-20 21:35:00|16901.9|16887.9|16901.4|16887.4|16901.9|16887.9|16900.9|16886.9|0
1632174000000|2021-09-20 21:40:00|16901.6|16887.6|16902.6|16888.6|16902.8|16888.8|16901.6|16887.6|0
1632174300000|2021-09-20 21:45:00|16902.7|16888.7|16902.3|16888.3|16902.7|16888.7|16902.1|16888.1|0
1632174600000|2021-09-20 21:50:00|16902.1|16888.1|16902.2|16888.2|16902.7|16888.7|16901|16887|0
1632174900000|2021-09-20 21:55:00|16902|16888|16898.6|16884.6|16902.2|16888.2|16898.6|16884.6|0
1632175200000|2021-09-20 22:00:00|16897.5|16883.5|16903.9|16889.9|16908.6|16894.6|16897.5|16883.5|0
1632175500000|2021-09-20 22:05:00|16903.2|16889.2|16909.3|16895.3|16911.4|16897.4|16901.9|16887.9|0
1632175800000|2021-09-20 22:10:00|16910|16896|16909.3|16895.3|16911.4|16897.4|16908|16894|0
1632176100000|2021-09-20 22:15:00|16910.7|16896.7|16912|16898|16912.7|16898.7|16910.7|16896.7|0
1632176400000|2021-09-20 22:20:00|16911.4|16897.4|16914.8|16900.8|16914.8|16900.8|16908.6|16894.6|0
1632176700000|2021-09-20 22:25:00|16914.1|16900.1|16912.7|16898.7|16916.1|16902.1|16912.7|16898.7|0
1632177000000|2021-09-20 22:30:00|16913.4|16899.4|16915.4|16901.4|16916.8|16902.8|16913.4|16899.4|0
1632177300000|2021-09-20 22:35:00|16916.1|16902.1|16914.8|16900.8|16916.1|16902.1|16914.1|16900.1|0
1632177600000|2021-09-20 22:40:00|16914.1|16900.1|16911.4|16897.4|16914.8|16900.8|16911.4|16897.4|0
1632177900000|2021-09-20 22:45:00|16910.7|16896.7|16909.3|16895.3|16910.7|16896.7|16906.6|16892.6|0
1632178200000|2021-09-20 22:50:00|16908.6|16894.6|16908.6|16894.6|16909.3|16895.3|16905.3|16891.3|0
1632178500000|2021-09-20 22:55:00|16909.3|16895.3|16909.7|16895.7|16911.7|16897.7|16907.7|16893.7|0
1632178800000|2021-09-20 23:00:00|16909.3|16895.3|16909|16895|16913.8|16899.8|16909|16895|0
1632179100000|2021-09-20 23:05:00|16909.7|16895.7|16909|16895|16911.1|16897.1|16909|16895|0
1632179400000|2021-09-20 23:10:00|16907.7|16893.7|16907|16893|16909|16895|16904.3|16890.3|0
1632179700000|2021-09-20 23:15:00|16906.3|16892.3|16901.9|16887.9|16906.3|16892.3|16898.2|16884.2|0
1632180000000|2021-09-20 23:20:00|16902.2|16888.2|16896.8|16882.8|16902.2|16888.2|16896.8|16882.8|0
1632180300000|2021-09-20 23:25:00|16897.5|16883.5|16900.9|16886.9|16900.9|16886.9|16895.5|16881.5|0
1632180600000|2021-09-20 23:30:00|16901.6|16887.6|16897.5|16883.5|16902.2|16888.2|16897.5|16883.5|0
1632180900000|2021-09-20 23:35:00|16896.8|16882.8|16897.5|16883.5|16898.2|16884.2|16894.1|16880.1|0
1632181200000|2021-09-20 23:40:00|16898.2|16884.2|16924.2|16910.2|16925.5|16911.5|16898.2|16884.2|0
1632181500000|2021-09-20 23:45:00|16925.5|16911.5|16936|16922|16938.1|16924.1|16925.5|16911.5|0
1632181800000|2021-09-20 23:50:00|16935.4|16921.4|16939.4|16925.4|16941.4|16927.4|16934|16920|0
1632182100000|2021-09-20 23:55:00|16938.7|16924.7|16950.3|16936.3|16951.6|16937.6|16938.7|16924.7|0
1632182400000|2021-09-21 00:00:00|16950.9|16936.9|16957.8|16943.8|16962.5|16948.5|16946.9|16932.9|0
1632182700000|2021-09-21 00:05:00|16958.1|16944.1|16970.1|16956.1|16970.8|16956.8|16957.8|16943.8|0
1632183000000|2021-09-21 00:10:00|16969.7|16955.7|16979.7|16965.7|16981.1|16967.1|16969.1|16955.1|0
1632183300000|2021-09-21 00:15:00|16980.4|16966.4|16986.7|16972.7|16990|16976|16979.7|16965.7|0
1632183600000|2021-09-21 00:20:00|16987.2|16973.2|16983.4|16969.4|16991.4|16977.4|16983|16969|0
1632183900000|2021-09-21 00:25:00|16983.9|16969.9|16978.7|16964.7|16983.9|16969.9|16975.8|16961.8|0
1632184200000|2021-09-21 00:30:00|16979.2|16965.2|16989.7|16975.7|16994.2|16980.2|16977.3|16963.3|0
1632184500000|2021-09-21 00:35:00|16989.4|16975.4|16992.3|16978.3|16995.2|16981.2|16985.5|16971.5|0
1632184800000|2021-09-21 00:40:00|16992.5|16978.5|16984.2|16970.2|16992.7|16978.7|16983.1|16969.1|0
1632185100000|2021-09-21 00:45:00|17095.4|17081.4|17089.2|17075.2|17128.7|17114.7|17088.8|17074.8|0
1632185400000|2021-09-21 00:50:00|17089.1|17075.1|17044.1|17030.1|17089.2|17075.2|17044.1|17030.1|0
1632185700000|2021-09-21 00:55:00|17046.1|17032.1|17047.4|17033.4|17068.2|17054.2|17031.5|17017.5|0
1632186000000|2021-09-21 01:00:00|17047.3|17033.3|17027.8|17013.8|17047.4|17033.4|17018.5|17004.5|0
1632186300000|2021-09-21 01:05:00|17027.9|17013.9|17035.5|17021.5|17050.3|17036.3|17022.9|17008.9|0
1632186600000|2021-09-21 01:10:00|17035.6|17021.6|17031.6|17017.6|17044.8|17030.8|17021.3|17007.3|0
1632186900000|2021-09-21 01:15:00|17031.7|17017.7|17023.5|17009.5|17049.3|17035.3|17020.3|17006.3|0
1632187200000|2021-09-21 01:20:00|17023.2|17009.2|17016.8|17002.8|17041.1|17027.1|17016.5|17002.5|0
1632187500000|2021-09-21 01:25:00|17016.6|17002.6|17028.2|17014.2|17039.6|17025.6|17016.4|17002.4|0
1632187800000|2021-09-21 01:30:00|17028.1|17014.1|17028.6|17014.6|17031.7|17017.7|17007.1|16993.1|0
1632188100000|2021-09-21 01:35:00|17028.4|17014.4|17026.4|17012.4|17038|17024|17017.2|17003.2|0
1632188400000|2021-09-21 01:40:00|17026.5|17012.5|17075.8|17061.8|17082|17068|17026.3|17012.3|0
1632188700000|2021-09-21 01:45:00|17073.7|17059.7|17109.2|17095.2|17113.6|17099.6|17064.2|17050.2|0
1632189000000|2021-09-21 01:50:00|17109.4|17095.4|17087.1|17073.1|17116.4|17102.4|17085.5|17071.5|0
1632189300000|2021-09-21 01:55:00|17087|17073|17091.5|17077.5|17092.1|17078.1|17072.5|17058.5|0
1632189600000|2021-09-21 02:00:00|17091.6|17077.6|17086.8|17072.8|17093.3|17079.3|17082.9|17068.9|0
1632189900000|2021-09-21 02:05:00|17084.8|17070.8|17083.1|17069.1|17088.7|17074.7|17080.3|17066.3|0
1632190200000|2021-09-21 02:10:00|17085.2|17071.2|17096.6|17082.6|17102.7|17088.7|17083|17069|0
1632190500000|2021-09-21 02:15:00|17096.4|17082.4|17095.6|17081.6|17098|17084|17091|17077|0
1632190800000|2021-09-21 02:20:00|17095.7|17081.7|17100.4|17086.4|17102.4|17088.4|17095.2|17081.2|0
1632191100000|2021-09-21 02:25:00|17100.5|17086.5|17097.5|17083.5|17102.3|17088.3|17091.1|17077.1|0
1632191400000|2021-09-21 02:30:00|17097.6|17083.6|17067.8|17053.8|17099.8|17085.8|17067.4|17053.4|0
1632191700000|2021-09-21 02:35:00|17067.9|17053.9|17062.9|17048.9|17074.3|17060.3|17062.9|17048.9|0
1632192000000|2021-09-21 02:40:00|17062.8|17048.8|17064.5|17050.5|17066.9|17052.9|17056.6|17042.6|0
1632192300000|2021-09-21 02:45:00|17064.4|17050.4|17071.3|17057.3|17072.8|17058.8|17060.3|17046.3|0
1632192600000|2021-09-21 02:50:00|17071.4|17057.4|17064.8|17050.8|17071.5|17057.5|17058.3|17044.3|0
1632192900000|2021-09-21 02:55:00|17064.9|17050.9|17072.1|17058.1|17074.6|17060.6|17063.1|17049.1|0
1632193200000|2021-09-21 03:00:00|17072.2|17058.2|17060.1|17046.1|17072.2|17058.2|17060|17046|0
1632193500000|2021-09-21 03:05:00|17059.8|17045.8|17056.8|17042.8|17059.8|17045.8|17054.9|17040.9|0
1632193800000|2021-09-21 03:10:00|17054.8|17040.8|17055.9|17041.9|17056.8|17042.8|17052.3|17038.3|0
1632194100000|2021-09-21 03:15:00|17056|17042|17033.4|17019.4|17056|17042|17033.1|17019.1|0
1632194400000|2021-09-21 03:20:00|17033.3|17019.3|17030.6|17016.6|17035|17021|17024.6|17010.6|0
1632194700000|2021-09-21 03:25:00|17030.5|17016.5|17024|17010|17031.5|17017.5|17019|17005|0
1632195000000|2021-09-21 03:30:00|17023.9|17009.9|17028.9|17014.9|17037.7|17023.7|17023.5|17009.5|0
1632195300000|2021-09-21 03:35:00|17031|17017|17037.1|17023.1|17041.4|17027.4|17029.4|17015.4|0
1632195600000|2021-09-21 03:40:00|17039.2|17025.2|17051.6|17037.6|17051.7|17037.7|17038.5|17024.5|0
1632195900000|2021-09-21 03:45:00|17051.4|17037.4|17068.7|17054.7|17077.4|17063.4|17049.4|17035.4|0
1632196200000|2021-09-21 03:50:00|17068.8|17054.8|17065.9|17051.9|17069.9|17055.9|17064.7|17050.7|0
1632196500000|2021-09-21 03:55:00|17066.1|17052.1|17064|17050|17071.5|17057.5|17059.4|17045.4|0
1632196800000|2021-09-21 04:00:00|17063.9|17049.9|17061.1|17047.1|17064.2|17050.2|17058.7|17044.7|0
1632197100000|2021-09-21 04:05:00|17061|17047|17056.9|17042.9|17061|17047|17052.3|17038.3|0
1632197400000|2021-09-21 04:10:00|17056.8|17042.8|17061.5|17047.5|17061.5|17047.5|17052.7|17038.7|0
1632197700000|2021-09-21 04:15:00|17061.4|17047.4|17059.5|17045.5|17063.6|17049.6|17059.5|17045.5|0
1632198000000|2021-09-21 04:20:00|17057.4|17043.4|17068.8|17054.8|17071.3|17057.3|17055.4|17041.4|0
1632198300000|2021-09-21 04:25:00|17068.7|17054.7|17084.8|17070.8|17088.1|17074.1|17062.2|17048.2|0
1632198600000|2021-09-21 04:30:00|17082.7|17068.7|17083.6|17069.6|17083.7|17069.7|17073.1|17059.1|0
1632198900000|2021-09-21 04:35:00|17083.5|17069.5|17078.6|17064.6|17088.2|17074.2|17078.4|17064.4|0
1632199200000|2021-09-21 04:40:00|17078.5|17064.5|17080.3|17066.3|17082.6|17068.6|17078|17064|0
1632199500000|2021-09-21 04:45:00|17080.2|17066.2|17080|17066|17080.2|17066.2|17073.4|17059.4|0
1632199800000|2021-09-21 04:50:00|17080.1|17066.1|17099.6|17085.6|17099.7|17085.7|17080.1|17066.1|0
1632200100000|2021-09-21 04:55:00|17097.6|17083.6|17095.8|17081.8|17101.8|17087.8|17093.3|17079.3|0
1632200400000|2021-09-21 05:00:00|17095.7|17081.7|17064.1|17050.1|17095.8|17081.8|17063.3|17049.3|0
1632200700000|2021-09-21 05:05:00|17063.9|17049.9|17064.4|17050.4|17067.8|17053.8|17056.8|17042.8|0
1632201000000|2021-09-21 05:10:00|17066.4|17052.4|17060.1|17046.1|17081.5|17067.5|17058.6|17044.6|0
1632201300000|2021-09-21 05:15:00|17060|17046|17052.4|17038.4|17063.4|17049.4|17047|17033|0
1632201600000|2021-09-21 05:20:00|17052.5|17038.5|17044.3|17030.3|17054.1|17040.1|17043.5|17029.5|0
1632201900000|2021-09-21 05:25:00|17044.2|17030.2|17082.1|17068.1|17090.7|17076.7|17044.2|17030.2|0
1632202200000|2021-09-21 05:30:00|17082|17068|17096.6|17082.6|17096.6|17082.6|17068.7|17054.7|0
1632202500000|2021-09-21 05:35:00|17096.7|17082.7|17112.3|17098.3|17112.4|17098.4|17089.5|17075.5|0
1632202800000|2021-09-21 05:40:00|17112.4|17098.4|17110.5|17096.5|17120.5|17106.5|17099.5|17085.5|0
1632203100000|2021-09-21 05:45:00|17110.7|17096.7|17107.7|17093.7|17112|17098|17101.3|17087.3|0
1632203400000|2021-09-21 05:50:00|17107.4|17093.4|17090.1|17076.1|17108.8|17094.8|17089.7|17075.7|0
1632203700000|2021-09-21 05:55:00|17090.4|17076.4|17095.9|17081.9|17096.8|17082.8|17088.5|17074.5|0
1632204000000|2021-09-21 06:00:00|17093.8|17079.8|17094.1|17080.1|17108.3|17094.3|17084.7|17070.7|0
1632204300000|2021-09-21 06:05:00|17094.3|17080.3|17107.5|17093.5|17108.4|17094.4|17089.4|17075.4|0
1632204600000|2021-09-21 06:10:00|17107.8|17093.8|17140.1|17126.1|17141.5|17127.5|17107.8|17093.8|0
1632204900000|2021-09-21 06:15:00|17140.4|17126.4|17124.6|17110.6|17141.6|17127.6|17116.3|17102.3|0
1632205200000|2021-09-21 06:20:00|17124.7|17110.7|17116.6|17102.6|17128.6|17114.6|17115.7|17101.7|0
1632205500000|2021-09-21 06:25:00|17116.7|17102.7|17136.5|17122.5|17138.9|17124.9|17116.6|17102.6|0
1632205800000|2021-09-21 06:30:00|17136.3|17122.3|17140.4|17126.4|17145.6|17131.6|17133.3|17119.3|0
1632206100000|2021-09-21 06:35:00|17140.7|17126.7|17132.1|17118.1|17141.5|17127.5|17131.3|17117.3|0
1632206400000|2021-09-21 06:40:00|17132.2|17118.2|17124.8|17110.8|17133.1|17119.1|17120.1|17106.1|0
1632206700000|2021-09-21 06:45:00|17125.1|17111.1|17128.4|17114.4|17128.4|17114.4|17119.3|17105.3|0
1632207000000|2021-09-21 06:50:00|17128.3|17114.3|17128.5|17114.5|17132.7|17118.7|17126|17112|0
1632207300000|2021-09-21 06:55:00|17128.4|17114.4|17116.6|17102.6|17128.6|17114.6|17116.6|17102.6|0
1632207600000|2021-09-21 07:00:00|17116.4|17102.4|17136.7|17122.7|17178.9|17164.9|17112.8|17098.8|0
1632207900000|2021-09-21 07:05:00|17136.1|17122.1|17141.7|17127.7|17141.9|17127.9|17131.2|17117.2|0
1632208200000|2021-09-21 07:10:00|17142|17128|17146.6|17132.6|17149.5|17135.5|17135.6|17121.6|0
1632208500000|2021-09-21 07:15:00|17146.3|17132.3|17162.5|17148.5|17162.8|17148.8|17141.7|17127.7|0
1632208800000|2021-09-21 07:20:00|17162.8|17148.8|17184.5|17170.5|17198.8|17184.8|17160.6|17146.6|0
1632209100000|2021-09-21 07:25:00|17184.2|17170.2|17177.3|17163.3|17185.6|17171.6|17159.1|17145.1|0
1632209400000|2021-09-21 07:30:00|17177.2|17163.2|17183.4|17169.4|17184.9|17170.9|17172.8|17158.8|0
1632209700000|2021-09-21 07:35:00|17183.2|17169.2|17192|17178|17194|17180|17179|17165|0
1632210000000|2021-09-21 07:40:00|17192.1|17178.1|17197.9|17183.9|17205.1|17191.1|17192.1|17178.1|0
1632210300000|2021-09-21 07:45:00|17198.1|17184.1|17198.9|17184.9|17203.7|17189.7|17194.4|17180.4|0
1632210600000|2021-09-21 07:50:00|17199.2|17185.2|17203.4|17189.4|17206.2|17192.2|17199.2|17185.2|0
1632210900000|2021-09-21 07:55:00|17205.5|17191.5|17213.9|17199.9|17213.9|17199.9|17204.9|17190.9|0
1632211200000|2021-09-21 08:00:00|17213.8|17199.8|17218.1|17204.1|17221.1|17207.1|17212.1|17198.1|0
1632211500000|2021-09-21 08:05:00|17218.4|17204.4|17217.4|17203.4|17224.8|17210.8|17217.4|17203.4|0
1632211800000|2021-09-21 08:10:00|17215.4|17201.4|17225.1|17211.1|17225.4|17211.4|17215.3|17201.3|0
1632212100000|2021-09-21 08:15:00|17225.4|17211.4|17226.4|17212.4|17231.7|17217.7|17225.4|17211.4|0
1632212400000|2021-09-21 08:20:00|17226.3|17212.3|17204.6|17190.6|17228.6|17214.6|17204.3|17190.3|0
1632212700000|2021-09-21 08:25:00|17204.9|17190.9|17211|17197|17211|17197|17202.4|17188.4|0
1632213000000|2021-09-21 08:30:00|17210.7|17196.7|17216.4|17202.4|17217.6|17203.6|17208.1|17194.1|0
1632213300000|2021-09-21 08:35:00|17216.7|17202.7|17223.5|17209.5|17224.9|17210.9|17216.4|17202.4|0
1632213600000|2021-09-21 08:40:00|17223.8|17209.8|17227.5|17213.5|17229.7|17215.7|17223.8|17209.8|0
1632213900000|2021-09-21 08:45:00|17227.6|17213.6|17228.4|17214.4|17229.2|17215.2|17226.7|17212.7|0
1632214200000|2021-09-21 08:50:00|17228.6|17214.6|17227|17213|17232.3|17218.3|17227|17213|0
1632214500000|2021-09-21 08:55:00|17227.1|17213.1|17210.8|17196.8|17227.8|17213.8|17210.8|17196.8|0
1632214800000|2021-09-21 09:00:00|17210.9|17196.9|17210.9|17196.9|17218.1|17204.1|17203.8|17189.8|0
1632215100000|2021-09-21 09:05:00|17210.8|17196.8|17203.2|17189.2|17210.9|17196.9|17203.2|17189.2|0
1632215400000|2021-09-21 09:10:00|17203.3|17189.3|17215.4|17201.4|17216.1|17202.1|17203.3|17189.3|0
1632215700000|2021-09-21 09:15:00|17215.5|17201.5|17208.5|17194.5|17219.3|17205.3|17202.7|17188.7|0
1632216000000|2021-09-21 09:20:00|17208.4|17194.4|17201.3|17187.3|17209.1|17195.1|17198.5|17184.5|0
1632216300000|2021-09-21 09:25:00|17201|17187|17209.3|17195.3|17211.2|17197.2|17200.3|17186.3|0
1632216600000|2021-09-21 09:30:00|17209.5|17195.5|17217.4|17203.4|17217.8|17203.8|17209.3|17195.3|0
1632216900000|2021-09-21 09:35:00|17217.3|17203.3|17217.7|17203.7|17221.5|17207.5|17215.4|17201.4|0
1632217200000|2021-09-21 09:40:00|17217.6|17203.6|17223.2|17209.2|17224.4|17210.4|17217.5|17203.5|0
1632217500000|2021-09-21 09:45:00|17222.9|17208.9|17226.4|17212.4|17228.5|17214.5|17222.9|17208.9|0
1632217800000|2021-09-21 09:50:00|17226.1|17212.1|17231.7|17217.7|17235|17221|17226.1|17212.1|0
1632218100000|2021-09-21 09:55:00|17231.4|17217.4|17221.6|17207.6|17231.5|17217.5|17221.3|17207.3|0
1632218400000|2021-09-21 10:00:00|17221.7|17207.7|17220.8|17206.8|17223.8|17209.8|17220.6|17206.6|0
1632218700000|2021-09-21 10:05:00|17220.9|17206.9|17216.3|17202.3|17222.3|17208.3|17216|17202|0
1632219000000|2021-09-21 10:10:00|17216.6|17202.6|17206.3|17192.3|17221|17207|17206|17192|0
1632219300000|2021-09-21 10:15:00|17206.5|17192.5|17210.6|17196.6|17210.6|17196.6|17204.7|17190.7|0
1632219600000|2021-09-21 10:20:00|17210.9|17196.9|17218.2|17204.2|17218.3|17204.3|17210.4|17196.4|0
1632219900000|2021-09-21 10:25:00|17217.9|17203.9|17212.8|17198.8|17220.4|17206.4|17212.8|17198.8|0
1632220200000|2021-09-21 10:30:00|17212.5|17198.5|17201.5|17187.5|17212.5|17198.5|17200.2|17186.2|0
1632220500000|2021-09-21 10:35:00|17201.6|17187.6|17203.4|17189.4|17208.6|17194.6|17201.5|17187.5|0
1632220800000|2021-09-21 10:40:00|17203.1|17189.1|17197|17183|17204.1|17190.1|17197|17183|0
1632221100000|2021-09-21 10:45:00|17197.1|17183.1|17199.8|17185.8|17199.8|17185.8|17194.4|17180.4|0
1632221400000|2021-09-21 10:50:00|17199.5|17185.5|17206.7|17192.7|17207.2|17193.2|17199|17185|0
1632221700000|2021-09-21 10:55:00|17206.4|17192.4|17205.9|17191.9|17206.8|17192.8|17205.8|17191.8|0
1632222000000|2021-09-21 11:00:00|17206.2|17192.2|17200.3|17186.3|17206.9|17192.9|17198.5|17184.5|0
1632222300000|2021-09-21 11:05:00|17200.6|17186.6|17192.6|17178.6|17203|17189|17188.1|17174.1|0
1632222600000|2021-09-21 11:10:00|17192.5|17178.5|17188|17174|17193.9|17179.9|17187.7|17173.7|0
1632222900000|2021-09-21 11:15:00|17188.1|17174.1|17191.8|17177.8|17192.4|17178.4|17185|17171|0
1632223200000|2021-09-21 11:20:00|17192|17178|17194.8|17180.8|17194.8|17180.8|17188.8|17174.8|0
1632223500000|2021-09-21 11:25:00|17194.5|17180.5|17196.2|17182.2|17201.1|17187.1|17191.9|17177.9|0
1632223800000|2021-09-21 11:30:00|17196.3|17182.3|17203.5|17189.5|17203.5|17189.5|17196.2|17182.2|0
1632224100000|2021-09-21 11:35:00|17203.6|17189.6|17176.3|17162.3|17205.6|17191.6|17176.3|17162.3|0
1632224400000|2021-09-21 11:40:00|17176.4|17162.4|17187.3|17173.3|17189.9|17175.9|17176.4|17162.4|0
1632224700000|2021-09-21 11:45:00|17187.4|17173.4|17200.1|17186.1|17200.7|17186.7|17186.7|17172.7|0
1632225000000|2021-09-21 11:50:00|17200|17186|17205.1|17191.1|17205.4|17191.4|17199.3|17185.3|0
1632225300000|2021-09-21 11:55:00|17205.2|17191.2|17214.1|17200.1|17214.2|17200.2|17203.3|17189.3|0
1632225600000|2021-09-21 12:00:00|17214.2|17200.2|17215.1|17201.1|17217.5|17203.5|17210|17196|0
1632225900000|2021-09-21 12:05:00|17215.2|17201.2|17219.3|17205.3|17224|17210|17213.1|17199.1|0
1632226200000|2021-09-21 12:10:00|17219.4|17205.4|17155.2|17141.2|17219.4|17205.4|17152.8|17138.8|0
1632226500000|2021-09-21 12:15:00|17155.3|17141.3|17183.8|17169.8|17197.2|17183.2|17155.1|17141.1|0
1632226800000|2021-09-21 12:20:00|17183.7|17169.7|17174.5|17160.5|17190|17176|17170.5|17156.5|0
1632227100000|2021-09-21 12:25:00|17174.4|17160.4|17172.1|17158.1|17184.4|17170.4|17169.4|17155.4|0
1632227400000|2021-09-21 12:30:00|17171.8|17157.8|17182.7|17168.7|17188.2|17174.2|17171.2|17157.2|0
1632227700000|2021-09-21 12:35:00|17182.9|17168.9|17189.2|17175.2|17189.5|17175.5|17182.9|17168.9|0
1632228000000|2021-09-21 12:40:00|17189.1|17175.1|17194.2|17180.2|17194.5|17180.5|17185.4|17171.4|0
1632228300000|2021-09-21 12:45:00|17194.3|17180.3|17193.6|17179.6|17195.1|17181.1|17191.1|17177.1|0
1632228600000|2021-09-21 12:50:00|17193.8|17179.8|17183.2|17169.2|17195.2|17181.2|17182.8|17168.8|0
1632228900000|2021-09-21 12:55:00|17183.5|17169.5|17170|17156|17185|17171|17169.3|17155.3|0
1632229200000|2021-09-21 13:00:00|17170.1|17156.1|17174.7|17160.7|17178.9|17164.9|17167.4|17153.4|0
1632229500000|2021-09-21 13:05:00|17174.8|17160.8|17160.5|17146.5|17179.8|17165.8|17160.3|17146.3|0
1632229800000|2021-09-21 13:10:00|17160.3|17146.3|17165|17151|17169.8|17155.8|17157.8|17143.8|0
1632230100000|2021-09-21 13:15:00|17165.1|17151.1|17163|17149|17165.9|17151.9|17156.5|17142.5|0
1632230400000|2021-09-21 13:20:00|17162.9|17148.9|17166.8|17152.8|17168.5|17154.5|17158.4|17144.4|0
1632230700000|2021-09-21 13:25:00|17166.9|17152.9|17171.6|17157.6|17172.5|17158.5|17165|17151|0
1632231000000|2021-09-21 13:30:00|17171.3|17157.3|17148.7|17134.7|17171.3|17157.3|17141.3|17127.3|0
1632231300000|2021-09-21 13:35:00|17148.6|17134.6|17167.3|17153.3|17179.2|17165.2|17148.2|17134.2|0
1632231600000|2021-09-21 13:40:00|17167.4|17153.4|17142.8|17128.8|17170.7|17156.7|17129.6|17115.6|0
1632231900000|2021-09-21 13:45:00|17142.9|17128.9|17185.2|17171.2|17187.8|17173.8|17142.8|17128.8|0
1632232200000|2021-09-21 13:50:00|17185|17171|17171.1|17157.1|17187.6|17173.6|17168.6|17154.6|0
1632232500000|2021-09-21 13:55:00|17171.2|17157.2|17156.4|17142.4|17182|17168|17143.1|17129.1|0
1632232800000|2021-09-21 14:00:00|17156.6|17142.6|17158.8|17144.8|17165.3|17151.3|17142.9|17128.9|0
1632233100000|2021-09-21 14:05:00|17158.7|17144.7|17114.6|17100.6|17162.4|17148.4|17112.8|17098.8|0
1632233400000|2021-09-21 14:10:00|17114.8|17100.8|17141.2|17127.2|17141.9|17127.9|17101.8|17087.8|0
1632233700000|2021-09-21 14:15:00|17141.3|17127.3|17137.5|17123.5|17156.1|17142.1|17125.8|17111.8|0
1632234000000|2021-09-21 14:20:00|17137.6|17123.6|17115.2|17101.2|17141|17127|17112.7|17098.7|0
1632234300000|2021-09-21 14:25:00|17115.3|17101.3|17125.9|17111.9|17126.2|17112.2|17105.5|17091.5|0
1632234600000|2021-09-21 14:30:00|17126.1|17112.1|17119.5|17105.5|17132.3|17118.3|17111|17097|0
1632234900000|2021-09-21 14:35:00|17119.3|17105.3|17134.1|17120.1|17134.5|17120.5|17115.2|17101.2|0
1632235200000|2021-09-21 14:40:00|17134.4|17120.4|17137.7|17123.7|17142.9|17128.9|17130.6|17116.6|0
1632235500000|2021-09-21 14:45:00|17137.5|17123.5|17097.1|17083.1|17141.4|17127.4|17096.9|17082.9|0
1632235800000|2021-09-21 14:50:00|17097.2|17083.2|17075.3|17061.3|17099.7|17085.7|17066.8|17052.8|0
1632236100000|2021-09-21 14:55:00|17075|17061|17082.6|17068.6|17085.8|17071.8|17074.3|17060.3|0
1632236400000|2021-09-21 15:00:00|17082.5|17068.5|17088.4|17074.4|17089.1|17075.1|17072.6|17058.6|0
1632236700000|2021-09-21 15:05:00|17088.3|17074.3|17126.7|17112.7|17127|17113|17087.9|17073.9|0
1632237000000|2021-09-21 15:10:00|17126.6|17112.6|17124.6|17110.6|17126.8|17112.8|17115.8|17101.8|0
1632237300000|2021-09-21 15:15:00|17124.7|17110.7|17107.3|17093.3|17125.3|17111.3|17105.6|17091.6|0
1632237600000|2021-09-21 15:20:00|17107|17093|17110.4|17096.4|17114.1|17100.1|17101.1|17087.1|0
1632237900000|2021-09-21 15:25:00|17110.2|17096.2|17102.3|17088.3|17114.1|17100.1|17093.7|17079.7|0
1632238200000|2021-09-21 15:30:00|17102|17088|17128.5|17114.5|17131.8|17117.8|17101.2|17087.2|0
1632238500000|2021-09-21 15:35:00|17128.3|17114.3|17123.8|17109.8|17132.9|17118.9|17113.9|17099.9|0
1632238800000|2021-09-21 15:40:00|17124.1|17110.1|17130.3|17116.3|17130.3|17116.3|17114.2|17100.2|0
1632239100000|2021-09-21 15:45:00|17130.4|17116.4|17126.8|17112.8|17131.6|17117.6|17123.8|17109.8|0
1632239400000|2021-09-21 15:50:00|17126.7|17112.7|17123.4|17109.4|17128.6|17114.6|17120.9|17106.9|0
1632239700000|2021-09-21 15:55:00|17123.2|17109.2|17127.1|17113.1|17130.7|17116.7|17123.2|17109.2|0
1632240000000|2021-09-21 16:00:00|17127.2|17113.2|17143.8|17129.8|17147.5|17133.5|17124.5|17110.5|0
1632240300000|2021-09-21 16:05:00|17143.9|17129.9|17155.9|17141.9|17156.2|17142.2|17140.4|17126.4|0
1632240600000|2021-09-21 16:10:00|17156|17142|17167.8|17153.8|17170.2|17156.2|17155.6|17141.6|0
1632240900000|2021-09-21 16:15:00|17167.6|17153.6|17160.2|17146.2|17167.8|17153.8|17157.8|17143.8|0
1632241200000|2021-09-21 16:20:00|17160.3|17146.3|17164.2|17150.2|17166.6|17152.6|17159.5|17145.5|0
1632241500000|2021-09-21 16:25:00|17164.3|17150.3|17164.1|17150.1|17167.8|17153.8|17160.2|17146.2|0
1632241800000|2021-09-21 16:30:00|17164.2|17150.2|17165.8|17151.8|17165.8|17151.8|17156.7|17142.7|0
1632242100000|2021-09-21 16:35:00|17165.7|17151.7|17166.1|17152.1|17166.8|17152.8|17163.8|17149.8|0
1632242400000|2021-09-21 16:40:00|17166|17152|17164.1|17150.1|17166.1|17152.1|17160.4|17146.4|0
1632242700000|2021-09-21 16:45:00|17164|17150|17162.9|17148.9|17165.5|17151.5|17160.9|17146.9|0
1632243000000|2021-09-21 16:50:00|17162.8|17148.8|17141.7|17127.7|17162.8|17148.8|17133.6|17119.6|0
1632243300000|2021-09-21 16:55:00|17141.6|17127.6|17153.6|17139.6|17159.8|17145.8|17141.4|17127.4|0
1632243600000|2021-09-21 17:00:00|17153.7|17139.7|17143.2|17129.2|17157.8|17143.8|17141.3|17127.3|0
1632243900000|2021-09-21 17:05:00|17143.3|17129.3|17155.9|17141.9|17160.2|17146.2|17143.2|17129.2|0
1632244200000|2021-09-21 17:10:00|17156.1|17142.1|17152.6|17138.6|17157|17143|17152.6|17138.6|0
1632244500000|2021-09-21 17:15:00|17152.8|17138.8|17156.7|17142.7|17156.7|17142.7|17150.1|17136.1|0
1632244800000|2021-09-21 17:20:00|17156.5|17142.5|17136.5|17122.5|17157.7|17143.7|17135.9|17121.9|0
1632245100000|2021-09-21 17:25:00|17136.7|17122.7|17137.6|17123.6|17142.6|17128.6|17126.8|17112.8|0
1632245400000|2021-09-21 17:30:00|17137.7|17123.7|17139.9|17125.9|17140.7|17126.7|17132.4|17118.4|0
1632245700000|2021-09-21 17:35:00|17139.7|17125.7|17146.2|17132.2|17146.7|17132.7|17134.4|17120.4|0
1632246000000|2021-09-21 17:40:00|17146.3|17132.3|17137|17123|17146.6|17132.6|17134.5|17120.5|0
1632246300000|2021-09-21 17:45:00|17137.1|17123.1|17147.5|17133.5|17147.9|17133.9|17134.3|17120.3|0
1632246600000|2021-09-21 17:50:00|17147.4|17133.4|17125.9|17111.9|17153.8|17139.8|17122.3|17108.3|0
1632246900000|2021-09-21 17:55:00|17125.8|17111.8|17140.3|17126.3|17140.4|17126.4|17125.1|17111.1|0
1632247200000|2021-09-21 18:00:00|17140.4|17126.4|17145.3|17131.3|17154.5|17140.5|17139.7|17125.7|0
1632247500000|2021-09-21 18:05:00|17145.5|17131.5|17148.3|17134.3|17149|17135|17143.6|17129.6|0
1632247800000|2021-09-21 18:10:00|17148.2|17134.2|17136.8|17122.8|17148.9|17134.9|17133.7|17119.7|0
1632248100000|2021-09-21 18:15:00|17136.7|17122.7|17123.9|17109.9|17142|17128|17123.5|17109.5|0
1632248400000|2021-09-21 18:20:00|17124|17110|17108.4|17094.4|17124|17110|17107.7|17093.7|0
1632248700000|2021-09-21 18:25:00|17108.3|17094.3|17106.4|17092.4|17111|17097|17103.4|17089.4|0
1632249000000|2021-09-21 18:30:00|17106.5|17092.5|17117.5|17103.5|17122.1|17108.1|17105.7|17091.7|0
1632249300000|2021-09-21 18:35:00|17117.4|17103.4|17119.9|17105.9|17120.5|17106.5|17114.1|17100.1|0
1632249600000|2021-09-21 18:40:00|17120|17106|17125.3|17111.3|17127.9|17113.9|17119.3|17105.3|0
1632249900000|2021-09-21 18:45:00|17125|17111|17126.3|17112.3|17129.1|17115.1|17122.6|17108.6|0
1632250200000|2021-09-21 18:50:00|17126.4|17112.4|17141.1|17127.1|17155.7|17141.7|17126.4|17112.4|0
1632250500000|2021-09-21 18:55:00|17140.8|17126.8|17130.1|17116.1|17141.5|17127.5|17127.8|17113.8|0
1632250800000|2021-09-21 19:00:00|17130.3|17116.3|17144.8|17130.8|17152.4|17138.4|17130.3|17116.3|0
1632251100000|2021-09-21 19:05:00|17145|17131|17142.7|17128.7|17149.4|17135.4|17142|17128|0
1632251400000|2021-09-21 19:10:00|17142.8|17128.8|17154.5|17140.5|17154.9|17140.9|17141.2|17127.2|0
1632251700000|2021-09-21 19:15:00|17154.4|17140.4|17135.5|17121.5|17164.3|17150.3|17135.5|17121.5|0
1632252000000|2021-09-21 19:20:00|17135.6|17121.6|17141.1|17127.1|17147|17133|17135.6|17121.6|0
1632252300000|2021-09-21 19:25:00|17141|17127|17155|17141|17155.6|17141.6|17138.4|17124.4|0
1632252600000|2021-09-21 19:30:00|17154.8|17140.8|17155.4|17141.4|17161|17147|17150.4|17136.4|0
1632252900000|2021-09-21 19:35:00|17155.2|17141.2|17141.5|17127.5|17156.4|17142.4|17139.1|17125.1|0
1632253200000|2021-09-21 19:40:00|17141.2|17127.2|17148.3|17134.3|17152.8|17138.8|17138|17124|0
1632253500000|2021-09-21 19:45:00|17148.1|17134.1|17123|17109|17148.1|17134.1|17122.8|17108.8|0
1632253800000|2021-09-21 19:50:00|17123.6|17109.6|17117|17103|17129.9|17115.9|17116.4|17102.4|0
1632254100000|2021-09-21 19:55:00|17117.1|17103.1|17098.8|17084.8|17117.1|17103.1|17097.7|17083.7|0
1632254400000|2021-09-21 20:00:00|17098.7|17084.7|17096.8|17082.8|17104.2|17090.2|17091.4|17077.4|0
1632254700000|2021-09-21 20:05:00|17096.5|17082.5|17092.5|17078.5|17097.1|17083.1|17092.5|17078.5|0
1632255000000|2021-09-21 20:10:00|17092.4|17078.4|17069.8|17055.8|17092.6|17078.6|17069.6|17055.6|0
1632255300000|2021-09-21 20:15:00|17069.9|17055.9|17069.2|17055.2|17069.9|17055.9|17068.9|17054.9|0
1632255600000|2021-09-21 20:20:00|17069.1|17055.1|17066.1|17052.1|17069.1|17055.1|17065.3|17051.3|0
1632255900000|2021-09-21 20:25:00|17065.9|17051.9|17069.6|17055.6|17069.8|17055.8|17064.5|17050.5|0
1632256200000|2021-09-21 20:30:00|17069.8|17055.8|17075.7|17061.7|17076.5|17062.5|17069.8|17055.8|0
1632256500000|2021-09-21 20:35:00|17075.6|17061.6|17074.6|17060.6|17075.6|17061.6|17072.2|17058.2|0
1632256800000|2021-09-21 20:40:00|17074.5|17060.5|17069.8|17055.8|17074.9|17060.9|17068|17054|0
1632257100000|2021-09-21 20:45:00|17070.7|17056.7|17074.2|17060.2|17074.2|17060.2|17063.7|17049.7|0
1632257400000|2021-09-21 20:50:00|17073.3|17059.3|17073.1|17059.1|17074.2|17060.2|17069.6|17055.6|0
1632257700000|2021-09-21 20:55:00|17072.6|17058.6|17071.4|17057.4|17072.6|17058.6|17068.7|17054.7|0
1632258000000|2021-09-21 21:00:00|17071.5|17057.5|17070.6|17056.6|17073.3|17059.3|17069.9|17055.9|0
1632258300000|2021-09-21 21:05:00|17070.8|17056.8|17072.4|17058.4|17072.9|17058.9|17070.7|17056.7|0
1632258600000|2021-09-21 21:10:00|17072.7|17058.7|17074.1|17060.1|17074.4|17060.4|17072.7|17058.7|0
1632258900000|2021-09-21 21:15:00|17073.4|17059.4|17073.1|17059.1|17074.7|17060.7|17072.4|17058.4|0
1632259200000|2021-09-21 21:20:00|17072.9|17058.9|17072.4|17058.4|17072.9|17058.9|17071.6|17057.6|0
1632259500000|2021-09-21 21:25:00|17072.5|17058.5|17071.8|17057.8|17072.5|17058.5|17071.5|17057.5|0
1632259800000|2021-09-21 21:30:00|17071.4|17057.4|17068.9|17054.9|17071.4|17057.4|17068.9|17054.9|0
1632260400000|2021-09-21 21:40:00|17068.8|17054.8|17063.3|17049.3|17069.5|17055.5|17063.3|17049.3|0
1632260700000|2021-09-21 21:45:00|17063.4|17049.4|17063.4|17049.4|17063.9|17049.9|17063.3|17049.3|0
1632261000000|2021-09-21 21:50:00|17063.5|17049.5|17063.4|17049.4|17064.4|17050.4|17062.7|17048.7|0
1632261300000|2021-09-21 21:55:00|17063.8|17049.8|17063|17049|17063.8|17049.8|17062.6|17048.6|0
1632261600000|2021-09-21 22:00:00|17062.5|17048.5|17064.9|17050.9|17069.3|17055.3|17062.5|17048.5|0
1632261900000|2021-09-21 22:05:00|17065.8|17051.8|17070.2|17056.2|17071.9|17057.9|17065.8|17051.8|0
1632262200000|2021-09-21 22:10:00|17071|17057|17068.4|17054.4|17072.8|17058.8|17067.5|17053.5|0
1632262500000|2021-09-21 22:15:00|17069.3|17055.3|17061.4|17047.4|17069.3|17055.3|17059.6|17045.6|0
1632262800000|2021-09-21 22:20:00|17062.3|17048.3|17058.5|17044.5|17062.3|17048.3|17052.4|17038.4|0
1632263100000|2021-09-21 22:25:00|17058.1|17044.1|17056.8|17042.8|17062|17048|17055.9|17041.9|0
1632263400000|2021-09-21 22:30:00|17058.5|17044.5|17062.9|17048.9|17065.5|17051.5|17058.5|17044.5|0
1632263700000|2021-09-21 22:35:00|17063.8|17049.8|17057|17043|17063.8|17049.8|17056.1|17042.1|0
1632264000000|2021-09-21 22:40:00|17056.1|17042.1|17056.1|17042.1|17057|17043|17053.5|17039.5|0
1632264300000|2021-09-21 22:45:00|17055.2|17041.2|17060.5|17046.5|17060.5|17046.5|17055.2|17041.2|0
1632264600000|2021-09-21 22:50:00|17059.6|17045.6|17059.6|17045.6|17062.3|17048.3|17059.6|17045.6|0
1632264900000|2021-09-21 22:55:00|17058.7|17044.7|17052.6|17038.6|17060.5|17046.5|17050.8|17036.8|0
1632265200000|2021-09-21 23:00:00|17053.5|17039.5|17046.4|17032.4|17054.3|17040.3|17044.7|17030.7|0
1632265500000|2021-09-21 23:05:00|17047.3|17033.3|17056.6|17042.6|17057.9|17043.9|17046.4|17032.4|0
1632265800000|2021-09-21 23:10:00|17056.2|17042.2|17054.6|17040.6|17058.8|17044.8|17052|17038|0
1632266100000|2021-09-21 23:15:00|17054.2|17040.2|17054.6|17040.6|17060.7|17046.7|17050.2|17036.2|0
1632266400000|2021-09-21 23:20:00|17053.7|17039.7|17049.6|17035.6|17056.6|17042.6|17049.6|17035.6|0
1632266700000|2021-09-21 23:25:00|17049.1|17035.1|17046.2|17032.2|17054.1|17040.1|17044|17030|0
1632267000000|2021-09-21 23:30:00|17046.7|17032.7|17046.7|17032.7|17051.9|17037.9|17042.3|17028.3|0
1632267300000|2021-09-21 23:35:00|17047.5|17033.5|17048.4|17034.4|17048.4|17034.4|17041.4|17027.4|0
1632267600000|2021-09-21 23:40:00|17049.3|17035.3|17039.3|17025.3|17049.3|17035.3|17038.4|17024.4|0
1632267900000|2021-09-21 23:45:00|17038.4|17024.4|17036|17022|17041.3|17027.3|17036|17022|0
1632268200000|2021-09-21 23:50:00|17034.3|17020.3|17028.6|17014.6|17034.3|17020.3|17025.1|17011.1|0
1632268500000|2021-09-21 23:55:00|17027.7|17013.7|16994.1|16980.1|17029.5|17015.5|16994.1|16980.1|0
1632268800000|2021-09-22 00:00:00|16992.3|16978.3|16976.6|16962.6|16992.3|16978.3|16970.7|16956.7|0
1632269100000|2021-09-22 00:05:00|16977|16963|16967.9|16953.9|16980.7|16966.7|16967.9|16953.9|0
1632269400000|2021-09-22 00:10:00|16968.7|16954.7|16963.1|16949.1|16968.7|16954.7|16956.1|16942.1|0
1632269700000|2021-09-22 00:15:00|16964|16950|16984.9|16970.9|16987.3|16973.3|16962.2|16948.2|0
1632270000000|2021-09-22 00:20:00|16985.1|16971.1|16991.9|16977.9|16997.2|16983.2|16984.9|16970.9|0
1632270300000|2021-09-22 00:25:00|16991.4|16977.4|16994.7|16980.7|17001.5|16987.5|16991.4|16977.4|0
1632270600000|2021-09-22 00:30:00|16995.1|16981.1|16994.9|16980.9|17003.9|16989.9|16990.8|16976.8|0
1632270900000|2021-09-22 00:35:00|16994.4|16980.4|16995.1|16981.1|16998.9|16984.9|16986.9|16972.9|0
1632271200000|2021-09-22 00:40:00|16994.1|16980.1|16969.5|16955.5|16994.1|16980.1|16964.6|16950.6|0
1632271500000|2021-09-22 00:45:00|16968.5|16954.5|16895.8|16891.8|16968.5|16954.5|16833.3|16829.3|9384
1632271800000|2021-09-22 00:50:00|16893.8|16889.8|16896.3|16892.3|16916.3|16912.3|16879.3|16875.3|2950
1632272100000|2021-09-22 00:55:00|16895.8|16891.8|16885.8|16881.8|16900.3|16896.3|16870.3|16866.3|2691
1632272400000|2021-09-22 01:00:00|16886.8|16882.8|16883.8|16879.8|16916.8|16912.8|16875.8|16871.8|5848
1632272700000|2021-09-22 01:05:00|16882.8|16878.8|16906.3|16902.3|16926.3|16922.3|16833.3|16829.3|7905
1632273000000|2021-09-22 01:10:00|16907.3|16903.3|16904.8|16900.8|16920.3|16916.3|16887.8|16883.8|4547
1632273300000|2021-09-22 01:15:00|16902.3|16898.3|16925.3|16921.3|16957.8|16953.8|16896.8|16892.8|5303
1632273600000|2021-09-22 01:20:00|16923.8|16919.8|16962.8|16958.8|16963.3|16959.3|16922.3|16918.3|3427
1632273900000|2021-09-22 01:25:00|16963.8|16959.8|16960.8|16956.8|16970.8|16966.8|16938.8|16934.8|3186
1632274200000|2021-09-22 01:30:00|16960.3|16956.3|16917.8|16913.8|16966.3|16962.3|16914.8|16910.8|3020
1632274500000|2021-09-22 01:35:00|16919.8|16915.8|16935.8|16931.8|16944.3|16940.3|16900.3|16896.3|2832
1632274800000|2021-09-22 01:40:00|16934.8|16930.8|16904.8|16900.8|16936.8|16932.8|16903.3|16899.3|2387
1632275100000|2021-09-22 01:45:00|16905.3|16901.3|16904.8|16900.8|16926.3|16922.3|16877.3|16873.3|3882
1632275400000|2021-09-22 01:50:00|16903.8|16899.8|16904.8|16900.8|16915.3|16911.3|16880.3|16876.3|1952
1632275700000|2021-09-22 01:55:00|16904.3|16900.3|16888.3|16884.3|16906.3|16902.3|16860.8|16856.8|3497
1632276000000|2021-09-22 02:00:00|16888.8|16884.8|16885.6|16881.6|16899.3|16895.3|16864.8|16860.8|2178
1632276300000|2021-09-22 02:05:00|16885.1|16881.1|16894.6|16890.6|16909.6|16905.6|16877.6|16873.6|1708
1632276600000|2021-09-22 02:10:00|16895.1|16891.1|16881.1|16877.1|16900.6|16896.6|16878.6|16874.6|1306
1632276900000|2021-09-22 02:15:00|16879.6|16875.6|16877.1|16873.1|16887.1|16883.1|16863.6|16859.6|1764
1632277200000|2021-09-22 02:20:00|16876.6|16872.6|16880.1|16876.1|16886.6|16882.6|16865.6|16861.6|1022
1632277500000|2021-09-22 02:25:00|16881.1|16877.1|16866.6|16862.6|16893.6|16889.6|16866.6|16862.6|1359
1632277800000|2021-09-22 02:30:00|16865.6|16861.6|16808.6|16804.6|16874.6|16870.6|16789.6|16785.6|9571
1632278100000|2021-09-22 02:35:00|16809.1|16805.1|16823.6|16819.6|16826.6|16822.6|16796.6|16792.6|2870
1632278400000|2021-09-22 02:40:00|16823.1|16819.1|16799.6|16795.6|16824.6|16820.6|16786.1|16782.1|2391
1632278700000|2021-09-22 02:45:00|16800.1|16796.1|16813.1|16809.1|16820.1|16816.1|16795.6|16791.6|1785
1632279000000|2021-09-22 02:50:00|16812.1|16808.1|16847.6|16843.6|16857.1|16853.1|16810.1|16806.1|2865
1632279300000|2021-09-22 02:55:00|16848.6|16844.6|16849.6|16845.6|16855.1|16851.1|16839.1|16835.1|1071
1632279600000|2021-09-22 03:00:00|16850.1|16846.1|16852.6|16848.6|16871.1|16867.1|16843.6|16839.6|1712
1632279900000|2021-09-22 03:05:00|16852.1|16848.1|16855.6|16851.6|16865.1|16861.1|16846.1|16842.1|782
1632280200000|2021-09-22 03:10:00|16854.6|16850.6|16864.1|16860.1|16868.6|16864.6|16845.6|16841.6|792
1632280500000|2021-09-22 03:15:00|16863.6|16859.6|16860.1|16856.1|16867.1|16863.1|16846.6|16842.6|715
1632280800000|2021-09-22 03:20:00|16859.6|16855.6|16904.1|16900.1|16916.6|16912.6|16854.1|16850.1|3049
1632281100000|2021-09-22 03:25:00|16906.1|16902.1|16897.1|16893.1|16908.1|16904.1|16895.6|16891.6|1139
1632281400000|2021-09-22 03:30:00|16895.6|16891.6|16902.6|16898.6|16904.1|16900.1|16885.6|16881.6|937
1632281700000|2021-09-22 03:35:00|16903.6|16899.6|16896.1|16892.1|16906.6|16902.6|16888.6|16884.6|1003
1632282000000|2021-09-22 03:40:00|16895.6|16891.6|16900.1|16896.1|16901.1|16897.1|16890.6|16886.6|540
1632282300000|2021-09-22 03:45:00|16899.1|16895.1|16900.6|16896.6|16904.1|16900.1|16879.1|16875.1|1147
1632282600000|2021-09-22 03:50:00|16901.6|16897.6|16897.1|16893.1|16903.1|16899.1|16890.1|16886.1|456
1632282900000|2021-09-22 03:55:00|16897.6|16893.6|16882.6|16878.6|16897.6|16893.6|16874.6|16870.6|930
1632283200000|2021-09-22 04:00:00|16882.1|16878.1|16882.6|16878.6|16895.6|16891.6|16881.1|16877.1|532
1632283500000|2021-09-22 04:05:00|16883.1|16879.1|16881.1|16877.1|16892.1|16888.1|16875.1|16871.1|416
1632283800000|2021-09-22 04:10:00|16882.1|16878.1|16885.1|16881.1|16893.6|16889.6|16877.6|16873.6|458
1632284100000|2021-09-22 04:15:00|16886.1|16882.1|16866.1|16862.1|16888.1|16884.1|16864.6|16860.6|967
1632284400000|2021-09-22 04:20:00|16866.6|16862.6|16879.6|16875.6|16884.1|16880.1|16860.1|16856.1|1042
1632284700000|2021-09-22 04:25:00|16879.1|16875.1|16893.6|16889.6|16895.1|16891.1|16875.6|16871.6|774
1632285000000|2021-09-22 04:30:00|16895.1|16891.1|16898.1|16894.1|16899.6|16895.6|16889.6|16885.6|699
1632285300000|2021-09-22 04:35:00|16898.6|16894.6|16887.1|16883.1|16901.1|16897.1|16885.1|16881.1|690
1632285600000|2021-09-22 04:40:00|16887.6|16883.6|16891.6|16887.6|16893.6|16889.6|16883.6|16879.6|452
1632285900000|2021-09-22 04:45:00|16891.1|16887.1|16939.6|16935.6|16952.1|16948.1|16890.6|16886.6|3668
1632286200000|2021-09-22 04:50:00|16940.1|16936.1|16919.6|16915.6|16941.1|16937.1|16911.1|16907.1|1540
1632286500000|2021-09-22 04:55:00|16920.6|16916.6|16912.6|16908.6|16927.6|16923.6|16907.1|16903.1|1024
1632286800000|2021-09-22 05:00:00|16911.6|16907.6|16905.1|16901.1|16916.1|16912.1|16894.1|16890.1|1549
1632287100000|2021-09-22 05:05:00|16904.6|16900.6|16903.1|16899.1|16906.1|16902.1|16894.6|16890.6|828
1632287400000|2021-09-22 05:10:00|16902.6|16898.6|16909.1|16905.1|16916.6|16912.6|16902.1|16898.1|1155
1632287700000|2021-09-22 05:15:00|16908.6|16904.6|16917.6|16913.6|16919.6|16915.6|16900.1|16896.1|850
1632288000000|2021-09-22 05:20:00|16917.1|16913.1|16916.6|16912.6|16923.1|16919.1|16909.6|16905.6|1146
1632288300000|2021-09-22 05:25:00|16916.1|16912.1|16914.6|16910.6|16926.6|16922.6|16902.6|16898.6|1870
1632288600000|2021-09-22 05:30:00|16914.2|16910.2|16918.7|16914.7|16920.2|16916.2|16903.2|16899.2|2060
1632288900000|2021-09-22 05:35:00|16919.7|16915.7|16926.2|16922.2|16928.2|16924.2|16917.7|16913.7|2115
1632289200000|2021-09-22 05:40:00|16926.7|16922.7|16923.2|16919.2|16939.2|16935.2|16917.2|16913.2|3883
1632289500000|2021-09-22 05:45:00|16931.2|16917.2|16931.6|16917.6|16932.1|16918.1|16928.3|16914.3|8
1632289800000|2021-09-22 05:50:00|16932.1|16918.1|16935.4|16921.4|16938.7|16924.7|16930.8|16916.8|0
1632290100000|2021-09-22 05:55:00|16934.8|16920.8|16925.2|16911.2|16936.2|16922.2|16924.2|16910.2|0
1632290400000|2021-09-22 06:00:00|16926.7|16912.7|16932|16918|16949.9|16935.9|16926.2|16912.2|0
1632290700000|2021-09-22 06:05:00|16932.4|16918.4|16936.8|16922.8|16942.3|16928.3|16927.1|16913.1|0
1632291000000|2021-09-22 06:10:00|16936.9|16922.9|16947.3|16933.3|16952.7|16938.7|16934.1|16920.1|0
1632291300000|2021-09-22 06:15:00|16946.8|16932.8|16936.3|16922.3|16946.8|16932.8|16929.2|16915.2|0
1632291600000|2021-09-22 06:20:00|16936.2|16922.2|16936.6|16922.6|16940.8|16926.8|16935.9|16921.9|0
1632291900000|2021-09-22 06:25:00|16936.7|16922.7|16935.1|16921.1|16941.8|16927.8|16933.7|16919.7|0
1632292200000|2021-09-22 06:30:00|16935.2|16921.2|16944.3|16930.3|16944.5|16930.5|16934.2|16920.2|0
1632292500000|2021-09-22 06:35:00|16944.6|16930.6|16950.7|16936.7|16953.9|16939.9|16944|16930|0
1632292800000|2021-09-22 06:40:00|16950.4|16936.4|16948.6|16934.6|16951.3|16937.3|16943.1|16929.1|0
1632293100000|2021-09-22 06:45:00|16948.3|16934.3|16962.9|16948.9|16963.5|16949.5|16946.5|16932.5|0
1632293400000|2021-09-22 06:50:00|16962.8|16948.8|16960.1|16946.1|16965.4|16951.4|16957.3|16943.3|0
1632293700000|2021-09-22 06:55:00|16960.3|16946.3|16957|16943|16960.7|16946.7|16951.7|16937.7|0
1632294000000|2021-09-22 07:00:00|16957.8|16943.8|16937.2|16931.2|16962.7|16956.7|16935.2|16929.2|1317
1632294300000|2021-09-22 07:05:00|16937.7|16931.7|16939.2|16933.2|16946.2|16940.2|16936.2|16930.2|246
1632294600000|2021-09-22 07:10:00|16939.7|16933.7|16942.2|16936.2|16943.2|16937.2|16938.2|16932.2|179
1632294900000|2021-09-22 07:15:00|16942.7|16936.7|16938.7|16932.7|16951.2|16945.2|16938.2|16932.2|338
1632295200000|2021-09-22 07:20:00|16939.2|16933.2|16938.7|16932.7|16941.2|16935.2|16938.2|16932.2|79
1632295500000|2021-09-22 07:25:00|16938.2|16932.2|16925.7|16919.7|16941.7|16935.7|16925.2|16919.2|406
1632295800000|2021-09-22 07:30:00|16924.7|16918.7|16923.2|16917.2|16928.2|16922.2|16921.2|16915.2|290
1632296100000|2021-09-22 07:35:00|16922.7|16916.7|16918.2|16912.2|16923.7|16917.7|16914.2|16908.2|358
1632296400000|2021-09-22 07:40:00|16917.7|16911.7|16912.7|16906.7|16918.2|16912.2|16909.2|16903.2|227
1632296700000|2021-09-22 07:45:00|16913.2|16907.2|16910.2|16904.2|16918.7|16912.7|16906.2|16900.2|217
1632297000000|2021-09-22 07:50:00|16910.7|16904.7|16910.2|16904.2|16910.7|16904.7|16902.7|16896.7|248
1632297300000|2021-09-22 07:55:00|16909.7|16903.7|16908.2|16902.2|16912.2|16906.2|16906.2|16900.2|108
1632297600000|2021-09-22 08:00:00|16907.7|16901.7|16907.7|16901.7|16911.2|16905.2|16906.2|16900.2|96
1632297900000|2021-09-22 08:05:00|16908.2|16902.2|16910.2|16904.2|16913.2|16907.2|16907.7|16901.7|108
1632298200000|2021-09-22 08:10:00|16911.2|16905.2|16914.7|16908.7|16916.2|16910.2|16910.7|16904.7|91
1632298500000|2021-09-22 08:15:00|16915.7|16909.7|16913.7|16907.7|16917.2|16911.2|16911.2|16905.2|79
1632298800000|2021-09-22 08:20:00|16914.2|16908.2|16913.7|16907.7|16917.2|16911.2|16912.2|16906.2|35
1632299100000|2021-09-22 08:25:00|16914.2|16908.2|16917.2|16911.2|16917.2|16911.2|16913.7|16907.7|27
1632299400000|2021-09-22 08:30:00|16915.7|16909.7|16916.7|16910.7|16919.7|16913.7|16913.2|16907.2|87
1632299700000|2021-09-22 08:35:00|16916.2|16910.2|16916.7|16910.7|16916.7|16910.7|16912.7|16906.7|45
1632300000000|2021-09-22 08:40:00|16916.2|16910.2|16919.7|16913.7|16919.7|16913.7|16915.2|16909.2|71
1632300300000|2021-09-22 08:45:00|16920.2|16914.2|16927.2|16921.2|16930.7|16924.7|16920.2|16914.2|336
1632300600000|2021-09-22 08:50:00|16928.2|16922.2|16929.7|16923.7|16933.7|16927.7|16927.7|16921.7|167
1632300900000|2021-09-22 08:55:00|16930.2|16924.2|16926.7|16920.7|16932.7|16926.7|16925.7|16919.7|102
1632301200000|2021-09-22 09:00:00|16928.7|16922.7|16930.2|16924.2|16931.2|16925.2|16927.7|16921.7|60
1632301500000|2021-09-22 09:05:00|16930.7|16924.7|16928.7|16922.7|16930.7|16924.7|16928.2|16922.2|30
1632301800000|2021-09-22 09:10:00|16928.2|16922.2|16925.2|16919.2|16928.2|16922.2|16924.7|16918.7|45
1632302100000|2021-09-22 09:15:00|16925.7|16919.7|16922.7|16916.7|16926.7|16920.7|16921.2|16915.2|55
1632302400000|2021-09-22 09:20:00|16923.2|16917.2|16925.2|16919.2|16926.7|16920.7|16922.2|16916.2|46
1632302700000|2021-09-22 09:25:00|16925.7|16919.7|16926.2|16920.2|16926.7|16920.7|16925.2|16919.2|26
1632303000000|2021-09-22 09:30:00|16925.7|16919.7|16916.2|16910.2|16926.7|16920.7|16915.2|16909.2|136
1632303300000|2021-09-22 09:35:00|16918.7|16912.7|16918.7|16912.7|16919.7|16913.7|16914.7|16908.7|158
1632303600000|2021-09-22 09:40:00|16919.2|16913.2|16917.2|16911.2|16919.2|16913.2|16916.2|16910.2|25
1632303900000|2021-09-22 09:45:00|16917.7|16911.7|16919.2|16913.2|16919.2|16913.2|16914.2|16908.2|38
1632304200000|2021-09-22 09:50:00|16919.7|16913.7|16922.7|16916.7|16926.7|16920.7|16919.2|16913.2|129
1632304500000|2021-09-22 09:55:00|16923.2|16917.2|16922.7|16916.7|16924.7|16918.7|16921.7|16915.7|65
1632304800000|2021-09-22 10:00:00|16923.2|16917.2|16927.2|16921.2|16928.2|16922.2|16922.7|16916.7|85
1632305100000|2021-09-22 10:05:00|16927.7|16921.7|16929.2|16923.2|16929.2|16923.2|16926.7|16920.7|44
1632305400000|2021-09-22 10:10:00|16927.7|16921.7|16927.2|16921.2|16929.2|16923.2|16927.2|16921.2|59
1632305700000|2021-09-22 10:15:00|16928.7|16922.7|16940.2|16934.2|16942.2|16936.2|16928.7|16922.7|370
1632306000000|2021-09-22 10:20:00|16940.7|16934.7|16938.2|16932.2|16942.2|16936.2|16935.7|16929.7|109
1632306300000|2021-09-22 10:25:00|16938.7|16932.7|16932.2|16926.2|16939.2|16933.2|16929.2|16923.2|124
1632306600000|2021-09-22 10:30:00|16932.7|16926.7|16928.2|16922.2|16933.7|16927.7|16928.2|16922.2|94
1632306900000|2021-09-22 10:35:00|16927.7|16921.7|16931.2|16925.2|16932.2|16926.2|16927.2|16921.2|53
1632307200000|2021-09-22 10:40:00|16931.7|16925.7|16930.2|16924.2|16937.2|16931.2|16930.2|16924.2|162
1632307500000|2021-09-22 10:45:00|16930.7|16924.7|16929.7|16923.7|16933.2|16927.2|16928.2|16922.2|36
1632307800000|2021-09-22 10:50:00|16930.7|16924.7|16929.2|16923.2|16932.2|16926.2|16928.7|16922.7|27
1632308100000|2021-09-22 10:55:00|16928.7|16922.7|16926.2|16920.2|16929.2|16923.2|16924.2|16918.2|69
1632308400000|2021-09-22 11:00:00|16925.2|16919.2|16924.7|16918.7|16927.7|16921.7|16921.2|16915.2|113
1632308700000|2021-09-22 11:05:00|16925.2|16919.2|16925.2|16919.2|16926.2|16920.2|16924.7|16918.7|50
1632309000000|2021-09-22 11:10:00|16924.7|16918.7|16925.2|16919.2|16927.7|16921.7|16923.7|16917.7|66
1632309300000|2021-09-22 11:15:00|16925.7|16919.7|16921.2|16915.2|16926.2|16920.2|16920.2|16914.2|114
1632309600000|2021-09-22 11:20:00|16922.2|16916.2|16924.7|16918.7|16925.2|16919.2|16921.7|16915.7|27
1632309900000|2021-09-22 11:25:00|16925.2|16919.2|16926.2|16920.2|16927.2|16921.2|16923.2|16917.2|37
1632310200000|2021-09-22 11:30:00|16927.2|16921.2|16928.2|16922.2|16928.2|16922.2|16926.2|16920.2|50
1632310500000|2021-09-22 11:35:00|16927.7|16921.7|16924.2|16918.2|16927.7|16921.7|16924.2|16918.2|38
1632310800000|2021-09-22 11:40:00|16923.7|16917.7|16924.7|16918.7|16925.2|16919.2|16923.2|16917.2|23
1632311100000|2021-09-22 11:45:00|16924.2|16918.2|16923.7|16917.7|16925.7|16919.7|16923.7|16917.7|15
1632311400000|2021-09-22 11:50:00|16924.2|16918.2|16923.2|16917.2|16924.2|16918.2|16922.2|16916.2|39
1632311700000|2021-09-22 11:55:00|16922.7|16916.7|16921.2|16915.2|16922.7|16916.7|16918.2|16912.2|95
1632312000000|2021-09-22 12:00:00|16921.7|16915.7|16924.2|16918.2|16924.2|16918.2|16921.2|16915.2|80
1632312300000|2021-09-22 12:05:00|16924.7|16918.7|16924.2|16918.2|16925.2|16919.2|16923.2|16917.2|32
1632312600000|2021-09-22 12:10:00|16923.7|16917.7|16924.7|16918.7|16925.2|16919.2|16923.7|16917.7|20
1632312900000|2021-09-22 12:15:00|16925.2|16919.2|16927.2|16921.2|16927.2|16921.2|16924.2|16918.2|34
1632313200000|2021-09-22 12:20:00|16926.7|16920.7|16927.7|16921.7|16930.2|16924.2|16926.7|16920.7|133
1632313500000|2021-09-22 12:25:00|16928.7|16922.7|16933.2|16927.2|16933.7|16927.7|16928.7|16922.7|173
1632313800000|2021-09-22 12:30:00|16934.2|16928.2|16932.2|16926.2|16935.7|16929.7|16931.7|16925.7|107
1632314100000|2021-09-22 12:35:00|16932.7|16926.7|16930.2|16924.2|16934.2|16928.2|16930.2|16924.2|85
1632314400000|2021-09-22 12:40:00|16929.2|16923.2|16939.2|16933.2|16939.7|16933.7|16929.2|16923.2|195
1632314700000|2021-09-22 12:45:00|16939.7|16933.7|16938.2|16932.2|16947.2|16941.2|16936.7|16930.7|299
1632315000000|2021-09-22 12:50:00|16939.2|16933.2|16936.2|16930.2|16940.7|16934.7|16935.2|16929.2|54
1632315300000|2021-09-22 12:55:00|16935.7|16929.7|16936.2|16930.2|16939.2|16933.2|16934.2|16928.2|41
1632315600000|2021-09-22 13:00:00|16936.7|16930.7|16946.2|16940.2|16948.2|16942.2|16936.7|16930.7|227
1632315900000|2021-09-22 13:05:00|16946.7|16940.7|16944.2|16938.2|16949.2|16943.2|16944.2|16938.2|151
1632316200000|2021-09-22 13:10:00|16944.7|16938.7|16937.7|16931.7|16944.7|16938.7|16935.7|16929.7|128
1632316500000|2021-09-22 13:15:00|16937.2|16931.2|16937.2|16931.2|16940.7|16934.7|16935.2|16929.2|96
1632316800000|2021-09-22 13:20:00|16936.7|16930.7|16932.2|16926.2|16938.2|16932.2|16932.2|16926.2|78
1632317100000|2021-09-22 13:25:00|16933.2|16927.2|16941.2|16935.2|16942.2|16936.2|16933.2|16927.2|157
1632317400000|2021-09-22 13:30:00|16940.2|16934.2|16939.2|16933.2|16946.2|16940.2|16936.7|16930.7|385
1632317700000|2021-09-22 13:35:00|16938.2|16932.2|16944.2|16938.2|16944.7|16938.7|16936.2|16930.2|245
1632318000000|2021-09-22 13:40:00|16943.7|16937.7|16940.2|16934.2|16947.2|16941.2|16937.7|16931.7|404
1632318300000|2021-09-22 13:45:00|16939.2|16933.2|16948.2|16942.2|16952.7|16946.7|16939.2|16933.2|429
1632318600000|2021-09-22 13:50:00|16947.2|16941.2|16959.2|16953.2|16959.2|16953.2|16945.7|16939.7|439
1632318900000|2021-09-22 13:55:00|16960.2|16954.2|16988.7|16982.7|16992.2|16986.2|16960.2|16954.2|1750
1632319200000|2021-09-22 14:00:00|16991.2|16985.2|16996.2|16990.2|17004.7|16998.7|16991.2|16985.2|1040
1632319500000|2021-09-22 14:05:00|16997.2|16991.2|16999.7|16993.7|17002.2|16996.2|16996.2|16990.2|377
1632319800000|2021-09-22 14:10:00|17000.2|16994.2|16998.2|16992.2|17003.2|16997.2|16987.2|16981.2|529
1632320100000|2021-09-22 14:15:00|16998.7|16992.7|17007.2|17001.2|17009.2|17003.2|16998.7|16992.7|541
1632320400000|2021-09-22 14:20:00|17006.7|17000.7|16997.2|16991.2|17007.2|17001.2|16995.7|16989.7|263
1632320700000|2021-09-22 14:25:00|16996.7|16990.7|16995.2|16989.2|17004.2|16998.2|16995.2|16989.2|200
1632321000000|2021-09-22 14:30:00|16995.7|16989.7|16993.7|16987.7|17000.2|16994.2|16991.2|16985.2|310
1632321300000|2021-09-22 14:35:00|16993.2|16987.2|16994.2|16988.2|16997.2|16991.2|16990.7|16984.7|293
1632321600000|2021-09-22 14:40:00|16994.7|16988.7|16992.7|16986.7|16997.2|16991.2|16991.2|16985.2|194
1632321900000|2021-09-22 14:45:00|16993.2|16987.2|16996.2|16990.2|16996.2|16990.2|16986.2|16980.2|241
1632322200000|2021-09-22 14:50:00|16995.7|16989.7|16995.7|16989.7|17000.2|16994.2|16990.7|16984.7|213
1632322500000|2021-09-22 14:55:00|16996.2|16990.2|17000.2|16994.2|17002.2|16996.2|16994.2|16988.2|157
1632322800000|2021-09-22 15:00:00|17000.7|16994.7|17001.2|16995.2|17005.2|16999.2|17000.7|16994.7|216
1632323100000|2021-09-22 15:05:00|17002.2|16996.2|17000.2|16994.2|17004.2|16998.2|17000.2|16994.2|119
1632323400000|2021-09-22 15:10:00|16999.2|16993.2|16998.7|16992.7|17001.7|16995.7|16996.2|16990.2|108
1632323700000|2021-09-22 15:15:00|16999.2|16993.2|17004.7|16998.7|17006.7|17000.7|16999.2|16993.2|119
1632324000000|2021-09-22 15:20:00|17004.2|16998.2|17000.2|16994.2|17006.2|17000.2|16999.2|16993.2|80
1632324300000|2021-09-22 15:25:00|17000.7|16994.7|17002.2|16996.2|17003.2|16997.2|17000.2|16994.2|46
1632324600000|2021-09-22 15:30:00|17001.7|16995.7|17016.2|17010.2|17019.2|17013.2|17001.7|16995.7|537
1632324900000|2021-09-22 15:35:00|17016.7|17010.7|17016.7|17010.7|17017.7|17011.7|17014.7|17008.7|91
1632325200000|2021-09-22 15:40:00|17017.2|17011.2|17018.7|17012.7|17018.7|17012.7|17014.7|17008.7|120
1632325500000|2021-09-22 15:45:00|17020.2|17014.2|17014.2|17008.2|17024.2|17018.2|17014.2|17008.2|281
1632325800000|2021-09-22 15:50:00|17014.7|17008.7|17009.2|17003.2|17030.2|17024.2|17006.2|17000.2|660
1632326100000|2021-09-22 15:55:00|17009.7|17003.7|17009.2|17003.2|17012.7|17006.7|17007.7|17001.7|248
1632326400000|2021-09-22 16:00:00|17008.7|17002.7|17008.7|17002.7|17011.2|17005.2|17004.2|16998.2|254
1632326700000|2021-09-22 16:05:00|17009.7|17003.7|17007.2|17001.2|17011.7|17005.7|17004.7|16998.7|127
1632327000000|2021-09-22 16:10:00|17006.7|17000.7|17007.2|17001.2|17011.7|17005.7|17006.7|17000.7|84
1632327300000|2021-09-22 16:15:00|17008.2|17002.2|17008.7|17002.7|17010.7|17004.7|17007.2|17001.2|59
1632327600000|2021-09-22 16:20:00|17008.2|17002.2|17014.2|17008.2|17018.7|17012.7|17008.2|17002.2|155
1632327900000|2021-09-22 16:25:00|17013.2|17007.2|17016.2|17010.2|17017.2|17011.2|17013.2|17007.2|44
1632328200000|2021-09-22 16:30:00|17015.7|17009.7|17019.7|17013.7|17021.2|17015.2|17015.7|17009.7|81
1632328500000|2021-09-22 16:35:00|17020.2|17014.2|17020.2|17014.2|17022.2|17016.2|17019.7|17013.7|81
1632328800000|2021-09-22 16:40:00|17021.2|17015.2|17013.7|17007.7|17021.2|17015.2|17012.2|17006.2|113
1632329100000|2021-09-22 16:45:00|17014.2|17008.2|17008.7|17002.7|17014.2|17008.2|17008.2|17002.2|103
1632329400000|2021-09-22 16:50:00|17008.2|17002.2|17004.7|16998.7|17012.2|17006.2|17003.2|16997.2|173
1632329700000|2021-09-22 16:55:00|17004.2|16998.2|17005.2|16999.2|17008.2|17002.2|17004.2|16998.2|95
1632330000000|2021-09-22 17:00:00|17005.7|16999.7|16995.2|16989.2|17005.7|16999.7|16993.2|16987.2|351
1632330300000|2021-09-22 17:05:00|16995.7|16989.7|16998.2|16992.2|17001.7|16995.7|16995.2|16989.2|140
1632330600000|2021-09-22 17:10:00|16997.7|16991.7|16995.7|16989.7|16998.2|16992.2|16994.2|16988.2|82
1632330900000|2021-09-22 17:15:00|16996.2|16990.2|16997.2|16991.2|17000.2|16994.2|16995.2|16989.2|90
1632331200000|2021-09-22 17:20:00|16997.7|16991.7|16998.7|16992.7|17001.2|16995.2|16997.2|16991.2|29
1632331500000|2021-09-22 17:25:00|16999.2|16993.2|17001.7|16995.7|17003.7|16997.7|16998.7|16992.7|96
1632331800000|2021-09-22 17:30:00|17001.2|16995.2|17001.2|16995.2|17004.2|16998.2|17000.7|16994.7|27
1632332100000|2021-09-22 17:35:00|17000.7|16994.7|16994.7|16988.7|17001.2|16995.2|16992.2|16986.2|112
1632332400000|2021-09-22 17:40:00|16994.2|16988.2|16994.7|16988.7|16996.7|16990.7|16992.2|16986.2|52
1632332700000|2021-09-22 17:45:00|16994.2|16988.2|16998.2|16992.2|17000.7|16994.7|16994.2|16988.2|41
1632333000000|2021-09-22 17:50:00|16998.7|16992.7|16988.2|16982.2|16998.7|16992.7|16982.7|16976.7|246
1632333300000|2021-09-22 17:55:00|16987.2|16981.2|16981.7|16975.7|16988.2|16982.2|16977.7|16971.7|178
1632333600000|2021-09-22 18:00:00|16976.7|16970.7|17011.2|17005.2|17011.7|17005.7|16973.7|16967.7|601
1632333900000|2021-09-22 18:05:00|17010.7|17004.7|17005.7|16999.7|17016.7|17010.7|16999.7|16993.7|184
1632334200000|2021-09-22 18:10:00|17005.2|16999.2|17039.2|17033.2|17044.7|17038.7|17004.7|16998.7|806
1632334500000|2021-09-22 18:15:00|17039.7|17033.7|17044.2|17038.2|17056.7|17050.7|17039.7|17033.7|752
1632334800000|2021-09-22 18:20:00|17046.2|17040.2|17051.7|17045.7|17055.7|17049.7|17046.2|17040.2|295
1632335100000|2021-09-22 18:25:00|17051.2|17045.2|17063.7|17057.7|17065.2|17059.2|17049.7|17043.7|403
1632335400000|2021-09-22 18:30:00|17065.7|17059.7|17054.7|17048.7|17070.2|17064.2|17049.7|17043.7|363
1632335700000|2021-09-22 18:35:00|17054.2|17048.2|17023.7|17017.7|17059.2|17053.2|17023.7|17017.7|694
1632336000000|2021-09-22 18:40:00|17023.2|17017.2|17004.2|16998.2|17023.2|17017.2|16975.2|16969.2|1148
1632336300000|2021-09-22 18:45:00|17004.7|16998.7|16981.7|16975.7|17004.7|16998.7|16977.7|16971.7|658
1632336600000|2021-09-22 18:50:00|16981.2|16975.2|16982.2|16976.2|16987.7|16981.7|16944.7|16938.7|1323
1632336900000|2021-09-22 18:55:00|16982.7|16976.7|16979.2|16973.2|16985.7|16979.7|16964.7|16958.7|253
1632337200000|2021-09-22 19:00:00|16979.7|16973.7|16978.7|16972.7|16986.7|16980.7|16963.2|16957.2|400
1632337500000|2021-09-22 19:05:00|16977.7|16971.7|16985.7|16979.7|16986.7|16980.7|16968.2|16962.2|123
1632337800000|2021-09-22 19:10:00|16983.7|16977.7|16994.7|16988.7|16997.7|16991.7|16978.7|16972.7|381
1632338100000|2021-09-22 19:15:00|16994.2|16988.2|17008.7|17002.7|17008.7|17002.7|16992.2|16986.2|288
1632338400000|2021-09-22 19:20:00|17009.7|17003.7|17010.2|17004.2|17016.7|17010.7|17006.7|17000.7|221
1632338700000|2021-09-22 19:25:00|17011.7|17005.7|17007.7|17001.7|17011.7|17005.7|17001.7|16995.7|87
1632339000000|2021-09-22 19:30:00|17007.2|17001.2|17001.2|16995.2|17008.2|17002.2|16995.2|16989.2|110
1632339300000|2021-09-22 19:35:00|17000.7|16994.7|17015.7|17009.7|17015.7|17009.7|16998.7|16992.7|94
1632339600000|2021-09-22 19:40:00|17016.2|17010.2|17003.7|16997.7|17016.7|17010.7|16999.7|16993.7|133
1632339900000|2021-09-22 19:45:00|17002.7|16996.7|17002.7|16996.7|17012.2|17006.2|17001.7|16995.7|123
1632340200000|2021-09-22 19:50:00|16999.7|16993.7|17006.7|17000.7|17008.2|17002.2|16995.2|16989.2|99
1632340500000|2021-09-22 19:55:00|17006.2|17000.2|16999.2|16993.2|17006.7|17000.7|16993.2|16987.2|127
1632340800000|2021-09-22 20:00:00|16999.7|16993.7|16996.7|16990.7|17000.2|16994.2|16991.7|16985.7|73
1632341100000|2021-09-22 20:05:00|16996.2|16990.2|16996.7|16990.7|16997.2|16991.2|16993.2|16987.2|71
1632341400000|2021-09-22 20:10:00|16996.2|16990.2|16998.7|16992.7|17002.2|16996.2|16994.7|16988.7|50
1632341700000|2021-09-22 20:15:00|16999.2|16993.2|17001.7|16995.7|17003.2|16997.2|16999.2|16993.2|28
1632342000000|2021-09-22 20:20:00|17001.2|16995.2|16999.7|16993.7|17001.2|16995.2|16996.7|16990.7|57
1632342300000|2021-09-22 20:25:00|17000.7|16994.7|17001.2|16995.2|17001.2|16995.2|16999.2|16993.2|22
1632342600000|2021-09-22 20:30:00|17001.7|16995.7|16994.2|16988.2|17001.7|16995.7|16993.7|16987.7|123
1632342900000|2021-09-22 20:35:00|16994.7|16988.7|17000.2|16994.2|17000.7|16994.7|16993.7|16987.7|37
1632343200000|2021-09-22 20:40:00|17000.7|16994.7|17005.7|16999.7|17008.2|17002.2|17000.7|16994.7|79
1632343500000|2021-09-22 20:45:00|17006.2|17000.2|17002.2|16996.2|17010.7|17004.7|17001.7|16995.7|68
1632343800000|2021-09-22 20:50:00|17001.2|16995.2|17004.7|16998.7|17006.7|17000.7|17001.2|16995.2|49
1632344100000|2021-09-22 20:55:00|17005.7|16999.7|17014.2|17008.2|17014.2|17008.2|17005.7|16999.7|100
1632344400000|2021-09-22 21:00:00|17015.5|17001.5|17015.4|17001.4|17015.5|17001.5|17014.4|17000.4|0
1632344700000|2021-09-22 21:05:00|17015.6|17001.6|17015.1|17001.1|17015.6|17001.6|17014.1|17000.1|0
1632345000000|2021-09-22 21:10:00|17014.7|17000.7|17013.8|16999.8|17015.4|17001.4|17013.2|16999.2|0
1632345300000|2021-09-22 21:15:00|17014.2|17000.2|17015.1|17001.1|17015.6|17001.6|17014.2|17000.2|0
1632345600000|2021-09-22 21:20:00|17014.2|17000.2|17014.4|17000.4|17015.3|17001.3|17014.1|17000.1|0
1632345900000|2021-09-22 21:25:00|17015.3|17001.3|17014.6|17000.6|17015.3|17001.3|17014.2|17000.2|0
1632346200000|2021-09-22 21:30:00|17014.4|17000.4|17015.6|17001.6|17015.9|17001.9|17014.3|17000.3|0
1632346500000|2021-09-22 21:35:00|17015.2|17001.2|17015.3|17001.3|17015.3|17001.3|17015.2|17001.2|0
1632346800000|2021-09-22 21:40:00|17014.3|17000.3|17014.3|17000.3|17014.3|17000.3|17014.3|17000.3|0
1632347100000|2021-09-22 21:45:00|17014.4|17000.4|17015.7|17001.7|17015.7|17001.7|17014.4|17000.4|0
1632347400000|2021-09-22 21:50:00|17014.2|17000.2|17015.3|17001.3|17015.8|17001.8|17014.2|17000.2|0
1632347700000|2021-09-22 21:55:00|17014.3|17000.3|17014.7|17000.7|17014.7|17000.7|17014.2|17000.2|0
1632348000000|2021-09-22 22:00:00|17014.1|17000.1|17021|17007|17022.3|17008.3|17013.2|16999.2|0
1632348300000|2021-09-22 22:05:00|17020.6|17006.6|17015.8|17001.8|17021.5|17007.5|17014.9|17000.9|0
1632348600000|2021-09-22 22:10:00|17016.6|17002.6|17020.1|17006.1|17021.9|17007.9|17015.8|17001.8|0
1632348900000|2021-09-22 22:15:00|17021|17007|17021.9|17007.9|17022.7|17008.7|17019.2|17005.2|0
1632349200000|2021-09-22 22:20:00|17021.4|17007.4|17023.6|17009.6|17025.3|17011.3|17019.2|17005.2|0
1632349500000|2021-09-22 22:25:00|17024.5|17010.5|17018.8|17004.8|17024.5|17010.5|17017.5|17003.5|0
1632349800000|2021-09-22 22:30:00|17018.4|17004.4|17017.5|17003.5|17024.5|17010.5|17016.6|17002.6|0
1632350100000|2021-09-22 22:35:00|17017.9|17003.9|17024.5|17010.5|17026.2|17012.2|17014.9|17000.9|0
1632350400000|2021-09-22 22:40:00|17025.3|17011.3|17025.3|17011.3|17026.2|17012.2|17023.6|17009.6|0
1632350700000|2021-09-22 22:45:00|17025.8|17011.8|17022.7|17008.7|17027.1|17013.1|17022.7|17008.7|0
1632351000000|2021-09-22 22:50:00|17023.6|17009.6|17022.7|17008.7|17026.2|17012.2|17022.7|17008.7|0
1632351300000|2021-09-22 22:55:00|17021.9|17007.9|17025.3|17011.3|17027.1|17013.1|17021.9|17007.9|0
1632351600000|2021-09-22 23:00:00|17026.2|17012.2|17032.3|17018.3|17033.2|17019.2|17026.2|17012.2|0
1632351900000|2021-09-22 23:05:00|17032.8|17018.8|17033.2|17019.2|17035|17021|17032.3|17018.3|0
1632352200000|2021-09-22 23:10:00|17034.1|17020.1|17037.6|17023.6|17038.4|17024.4|17033.2|17019.2|0
1632352500000|2021-09-22 23:15:00|17038.4|17024.4|17041.9|17027.9|17041.9|17027.9|17038.4|17024.4|0
1632352800000|2021-09-22 23:20:00|17041.1|17027.1|17036.2|17022.2|17041.9|17027.9|17035.8|17021.8|0
1632353100000|2021-09-22 23:25:00|17035.8|17021.8|17036.7|17022.7|17038.4|17024.4|17035.8|17021.8|0
1632353400000|2021-09-22 23:30:00|17037.6|17023.6|17031.5|17017.5|17037.6|17023.6|17030.6|17016.6|0
1632353700000|2021-09-22 23:35:00|17030.6|17016.6|17030.6|17016.6|17034.1|17020.1|17028.9|17014.9|0
1632354000000|2021-09-22 23:40:00|17029.7|17015.7|17030.2|17016.2|17033.2|17019.2|17028|17014|0
1632354300000|2021-09-22 23:45:00|17029.7|17015.7|17029.8|17015.8|17032.3|17018.3|17028.9|17014.9|0
1632354600000|2021-09-22 23:50:00|17030.6|17016.6|17037.2|17023.2|17037.7|17023.7|17026.3|17012.3|0
1632354900000|2021-09-22 23:55:00|17037.7|17023.7|17039.4|17025.4|17041.6|17027.6|17037.7|17023.7|0
1632355200000|2021-09-23 00:00:00|17040.3|17026.3|17051.7|17037.7|17055.2|17041.2|17039.4|17025.4|0
1632355500000|2021-09-23 00:05:00|17052.1|17038.1|17062.7|17048.7|17062.7|17048.7|17051.7|17037.7|0
1632355800000|2021-09-23 00:10:00|17062.2|17048.2|17061|17047|17064.4|17050.4|17060.1|17046.1|0
1632356100000|2021-09-23 00:15:00|17060.1|17046.1|17063.9|17049.9|17067.8|17053.8|17059.9|17045.9|0
1632356400000|2021-09-23 00:20:00|17063.5|17049.5|17059.9|17045.9|17068.3|17054.3|17057.5|17043.5|0
1632356700000|2021-09-23 00:25:00|17060.4|17046.4|17061.2|17047.2|17064.1|17050.1|17060.4|17046.4|0
1632357000000|2021-09-23 00:30:00|17061.4|17047.4|17036.2|17022.2|17061.4|17047.4|17032.5|17018.5|0
1632357300000|2021-09-23 00:35:00|17036.6|17022.6|17035.3|17021.3|17037.5|17023.5|17033.5|17019.5|0
1632357600000|2021-09-23 00:40:00|17034.9|17020.9|17044.1|17030.1|17044.1|17030.1|17032.5|17018.5|0
1632357900000|2021-09-23 00:45:00|17057.2|17053.2|17061.2|17057.2|17098.2|17094.2|17052.7|17048.7|4875
1632358200000|2021-09-23 00:50:00|17060.2|17056.2|17061.2|17057.2|17067.2|17063.2|17058.2|17054.2|1079
1632358500000|2021-09-23 00:55:00|17062.2|17058.2|17046.7|17042.7|17071.2|17067.2|17041.7|17037.7|1806
1632358800000|2021-09-23 01:00:00|17044.7|17040.7|17058.7|17054.7|17073.2|17069.2|17038.2|17034.2|4325
1632359100000|2021-09-23 01:05:00|17058.2|17054.2|17050.7|17046.7|17063.2|17059.2|17044.2|17040.2|2632
1632359400000|2021-09-23 01:10:00|17050.2|17046.2|17019.2|17015.2|17055.2|17051.2|17019.2|17015.2|3117
1632359700000|2021-09-23 01:15:00|17018.2|17014.2|17045.7|17041.7|17053.2|17049.2|17018.2|17014.2|2637
1632360000000|2021-09-23 01:20:00|17046.2|17042.2|17058.2|17054.2|17078.7|17074.7|17038.2|17034.2|3202
1632360300000|2021-09-23 01:25:00|17058.7|17054.7|17071.7|17067.7|17074.2|17070.2|17056.7|17052.7|1697
1632360600000|2021-09-23 01:30:00|17072.2|17068.2|17133.2|17129.2|17143.2|17139.2|17065.7|17061.7|8680
1632360900000|2021-09-23 01:35:00|17132.7|17128.7|17119.2|17115.2|17136.2|17132.2|17116.7|17112.7|2417
1632361200000|2021-09-23 01:40:00|17118.7|17114.7|17151.7|17147.7|17155.7|17151.7|17118.7|17114.7|3775
1632361500000|2021-09-23 01:45:00|17152.7|17148.7|17145.6|17141.6|17161.2|17157.2|17141.1|17137.1|3437
1632361800000|2021-09-23 01:50:00|17145.1|17141.1|17102.4|17098.4|17150.6|17146.6|17093.4|17089.4|3174
1632362100000|2021-09-23 01:55:00|17101.9|17097.9|17090.4|17086.4|17119.4|17115.4|17079.4|17075.4|2641
1632362400000|2021-09-23 02:00:00|17089.9|17085.9|17073.4|17069.4|17101.9|17097.9|17067.9|17063.9|2772
1632362700000|2021-09-23 02:05:00|17073.9|17069.9|17092.4|17088.4|17093.4|17089.4|17066.9|17062.9|1889
1632363000000|2021-09-23 02:10:00|17091.9|17087.9|17090.9|17086.9|17097.4|17093.4|17077.4|17073.4|1074
1632363300000|2021-09-23 02:15:00|17091.4|17087.4|17088.9|17084.9|17094.4|17090.4|17072.4|17068.4|1151
1632363600000|2021-09-23 02:20:00|17089.4|17085.4|17054.4|17050.4|17102.4|17098.4|17054.4|17050.4|2566
1632363900000|2021-09-23 02:25:00|17053.9|17049.9|17060.4|17056.4|17065.4|17061.4|17043.4|17039.4|2328
1632364200000|2021-09-23 02:30:00|17060.9|17056.9|17066.9|17062.9|17076.4|17072.4|17058.4|17054.4|1757
1632364500000|2021-09-23 02:35:00|17067.4|17063.4|17052.4|17048.4|17074.9|17070.9|17051.4|17047.4|1289
1632364800000|2021-09-23 02:40:00|17051.9|17047.9|17054.4|17050.4|17062.4|17058.4|17043.4|17039.4|1728
1632365100000|2021-09-23 02:45:00|17055.4|17051.4|17060.4|17056.4|17069.4|17065.4|17048.4|17044.4|1272
1632365400000|2021-09-23 02:50:00|17060.9|17056.9|17058.4|17054.4|17063.9|17059.9|17053.4|17049.4|810
1632365700000|2021-09-23 02:55:00|17058.9|17054.9|17066.4|17062.4|17071.4|17067.4|17055.9|17051.9|881
1632366000000|2021-09-23 03:00:00|17069.4|17065.4|17064.9|17060.9|17072.4|17068.4|17050.4|17046.4|1193
1632366300000|2021-09-23 03:05:00|17065.4|17061.4|17059.4|17055.4|17071.4|17067.4|17049.4|17045.4|1586
1632366600000|2021-09-23 03:10:00|17057.9|17053.9|17061.4|17057.4|17065.4|17061.4|17050.4|17046.4|875
1632366900000|2021-09-23 03:15:00|17061.9|17057.9|17066.9|17062.9|17072.4|17068.4|17054.4|17050.4|870
1632367200000|2021-09-23 03:20:00|17066.4|17062.4|17093.4|17089.4|17096.9|17092.9|17066.4|17062.4|2018
1632367500000|2021-09-23 03:25:00|17094.4|17090.4|17089.9|17085.9|17096.4|17092.4|17085.9|17081.9|769
1632367800000|2021-09-23 03:30:00|17089.4|17085.4|17084.9|17080.9|17093.9|17089.9|17082.4|17078.4|740
1632368100000|2021-09-23 03:35:00|17083.9|17079.9|17087.9|17083.9|17093.4|17089.4|17081.4|17077.4|487
1632368400000|2021-09-23 03:40:00|17088.4|17084.4|17086.9|17082.9|17092.4|17088.4|17084.4|17080.4|376
1632368700000|2021-09-23 03:45:00|17087.9|17083.9|17087.4|17083.4|17091.4|17087.4|17081.4|17077.4|458
1632369000000|2021-09-23 03:50:00|17086.4|17082.4|17078.9|17074.9|17086.4|17082.4|17073.4|17069.4|646
1632369300000|2021-09-23 03:55:00|17080.4|17076.4|17071.4|17067.4|17082.4|17078.4|17070.4|17066.4|611
1632369600000|2021-09-23 04:00:00|17072.4|17068.4|17062.4|17058.4|17076.4|17072.4|17058.9|17054.9|1075
1632369900000|2021-09-23 04:05:00|17061.9|17057.9|17064.4|17060.4|17066.4|17062.4|17061.4|17057.4|429
1632370200000|2021-09-23 04:10:00|17063.4|17059.4|17075.4|17071.4|17082.4|17078.4|17063.4|17059.4|849
1632370500000|2021-09-23 04:15:00|17075.9|17071.9|17074.9|17070.9|17077.4|17073.4|17067.4|17063.4|347
1632370800000|2021-09-23 04:20:00|17074.4|17070.4|17071.9|17067.9|17074.4|17070.4|17065.4|17061.4|396
1632371100000|2021-09-23 04:25:00|17071.4|17067.4|17083.4|17079.4|17087.4|17083.4|17070.4|17066.4|750
1632371400000|2021-09-23 04:30:00|17085.4|17081.4|17078.4|17074.4|17108.4|17104.4|17078.4|17074.4|1994
1632371700000|2021-09-23 04:35:00|17078.9|17074.9|17085.4|17081.4|17085.4|17081.4|17078.4|17074.4|418
1632372000000|2021-09-23 04:40:00|17085.9|17081.9|17085.4|17081.4|17087.4|17083.4|17081.4|17077.4|246
1632372300000|2021-09-23 04:45:00|17086.4|17082.4|17094.4|17090.4|17094.4|17090.4|17083.4|17079.4|618
1632372600000|2021-09-23 04:50:00|17093.9|17089.9|17097.4|17093.4|17097.4|17093.4|17085.4|17081.4|557
1632372900000|2021-09-23 04:55:00|17096.9|17092.9|17107.4|17103.4|17107.9|17103.9|17092.4|17088.4|908
1632373200000|2021-09-23 05:00:00|17106.9|17102.9|17098.9|17094.9|17108.4|17104.4|17095.9|17091.9|860
1632373500000|2021-09-23 05:05:00|17099.4|17095.4|17096.4|17092.4|17101.4|17097.4|17093.4|17089.4|712
1632373800000|2021-09-23 05:10:00|17096.9|17092.9|17088.4|17084.4|17101.4|17097.4|17088.4|17084.4|544
1632374100000|2021-09-23 05:15:00|17088.9|17084.9|17098.4|17094.4|17101.9|17097.9|17087.9|17083.9|573
1632374400000|2021-09-23 05:20:00|17099.4|17095.4|17096.4|17092.4|17099.9|17095.9|17089.4|17085.4|616
1632374700000|2021-09-23 05:25:00|17095.9|17091.9|17078.4|17074.4|17098.4|17094.4|17070.4|17066.4|2420
1632375000000|2021-09-23 05:30:00|17077.5|17073.5|17076.5|17072.5|17089.5|17085.5|17071.5|17067.5|1821
1632375300000|2021-09-23 05:35:00|17077.5|17073.5|17085|17081|17085.5|17081.5|17077|17073|1107
1632375600000|2021-09-23 05:40:00|17085.5|17081.5|17093|17089|17094.5|17090.5|17084|17080|2681
1632375900000|2021-09-23 05:45:00|17097.5|17083.5|17101.1|17087.1|17101.6|17087.6|17096.1|17082.1|2
1632376200000|2021-09-23 05:50:00|17101.6|17087.6|17101.7|17087.7|17102.7|17088.7|17097.6|17083.6|0
1632376500000|2021-09-23 05:55:00|17101.2|17087.2|17103.1|17089.1|17104.5|17090.5|17098.1|17084.1|0
1632376800000|2021-09-23 06:00:00|17103.6|17089.6|17105.9|17091.9|17113.6|17099.6|17099.2|17085.2|0
1632377100000|2021-09-23 06:05:00|17105.4|17091.4|17104.3|17090.3|17112.5|17098.5|17103.4|17089.4|0
1632377400000|2021-09-23 06:10:00|17103.8|17089.8|17112.2|17098.2|17112.6|17098.6|17103.4|17089.4|0
1632377700000|2021-09-23 06:15:00|17111.7|17097.7|17092.3|17078.3|17112.2|17098.2|17090.8|17076.8|0
1632378000000|2021-09-23 06:20:00|17092.4|17078.4|17089.8|17075.8|17092.4|17078.4|17087.7|17073.7|0
1632378300000|2021-09-23 06:25:00|17087.7|17073.7|17093.2|17079.2|17094.7|17080.7|17087.4|17073.4|0
1632378600000|2021-09-23 06:30:00|17092.9|17078.9|17098|17084|17100.3|17086.3|17092.7|17078.7|0
1632378900000|2021-09-23 06:35:00|17098.3|17084.3|17100.8|17086.8|17101.6|17087.6|17098.1|17084.1|0
1632379200000|2021-09-23 06:40:00|17100.7|17086.7|17098.2|17084.2|17100.7|17086.7|17094.5|17080.5|0
1632379500000|2021-09-23 06:45:00|17100.3|17086.3|17106.1|17092.1|17110.1|17096.1|17100|17086|0
1632379800000|2021-09-23 06:50:00|17106.3|17092.3|17118.4|17104.4|17121.1|17107.1|17106|17092|0
1632380100000|2021-09-23 06:55:00|17118.5|17104.5|17116|17102|17123.5|17109.5|17115.2|17101.2|0
1632380400000|2021-09-23 07:00:00|17115.9|17101.9|17103.5|17097.5|17115.9|17109.5|17103.5|17097.5|783
1632380700000|2021-09-23 07:05:00|17103|17097|17096.5|17090.5|17105|17099|17095.5|17089.5|301
1632381000000|2021-09-23 07:10:00|17097.5|17091.5|17101.5|17095.5|17104.5|17098.5|17097.5|17091.5|216
1632381300000|2021-09-23 07:15:00|17102|17096|17102.5|17096.5|17106.5|17100.5|17098.5|17092.5|172
1632381600000|2021-09-23 07:20:00|17103|17097|17107.5|17101.5|17107.5|17101.5|17101.5|17095.5|102
1632381900000|2021-09-23 07:25:00|17108|17102|17105.5|17099.5|17109|17103|17105.5|17099.5|69
1632382200000|2021-09-23 07:30:00|17102|17096|17107.5|17101.5|17112.5|17106.5|17098|17092|491
1632382500000|2021-09-23 07:35:00|17109|17103|17106.5|17100.5|17109.5|17103.5|17105|17099|60
1632382800000|2021-09-23 07:40:00|17107.5|17101.5|17117.5|17111.5|17117.5|17111.5|17107|17101|280
1632383100000|2021-09-23 07:45:00|17118.5|17112.5|17122.5|17116.5|17126.5|17120.5|17118.5|17112.5|413
1632383400000|2021-09-23 07:50:00|17123.5|17117.5|17118|17112|17124|17118|17118|17112|148
1632383700000|2021-09-23 07:55:00|17118.5|17112.5|17122|17116|17124.5|17118.5|17118.5|17112.5|104
1632384000000|2021-09-23 08:00:00|17123|17117|17125|17119|17126.5|17120.5|17121.5|17115.5|282
1632384300000|2021-09-23 08:05:00|17125.5|17119.5|17127.5|17121.5|17131.5|17125.5|17125|17119|196
1632384600000|2021-09-23 08:10:00|17128|17122|17128.5|17122.5|17132.5|17126.5|17128|17122|170
1632384900000|2021-09-23 08:15:00|17129.5|17123.5|17130.5|17124.5|17131.5|17125.5|17128.5|17122.5|114
1632385200000|2021-09-23 08:20:00|17131|17125|17129.5|17123.5|17131.5|17125.5|17128.5|17122.5|106
1632385500000|2021-09-23 08:25:00|17129|17123|17130.5|17124.5|17130.5|17124.5|17128.5|17122.5|84
1632385800000|2021-09-23 08:30:00|17129.5|17123.5|17127.5|17121.5|17129.5|17123.5|17127.5|17121.5|91
1632386100000|2021-09-23 08:35:00|17128.5|17122.5|17133|17127|17134|17128|17128.5|17122.5|242
1632386400000|2021-09-23 08:40:00|17133.5|17127.5|17132.5|17126.5|17137.5|17131.5|17132.5|17126.5|207
1632386700000|2021-09-23 08:45:00|17131.5|17125.5|17132|17126|17132.5|17126.5|17130|17124|63
1632387000000|2021-09-23 08:50:00|17131.5|17125.5|17129.5|17123.5|17132|17126|17128.5|17122.5|58
1632387300000|2021-09-23 08:55:00|17130|17124|17129.5|17123.5|17130.5|17124.5|17129|17123|42
1632387600000|2021-09-23 09:00:00|17129|17123|17127.5|17121.5|17129.5|17123.5|17127.5|17121.5|60
1632387900000|2021-09-23 09:05:00|17128|17122|17140|17134|17155.5|17149.5|17128|17122|1162
1632388200000|2021-09-23 09:10:00|17140.5|17134.5|17148.5|17142.5|17151.5|17145.5|17140.5|17134.5|336
1632388500000|2021-09-23 09:15:00|17149|17143|17151.5|17145.5|17152.5|17146.5|17148.5|17142.5|228
1632388800000|2021-09-23 09:20:00|17152.5|17146.5|17155|17149|17160.5|17154.5|17152.5|17146.5|530
1632389100000|2021-09-23 09:25:00|17154.5|17148.5|17152.5|17146.5|17155.5|17149.5|17151.5|17145.5|95
1632389400000|2021-09-23 09:30:00|17152|17146|17150.5|17144.5|17152.5|17146.5|17149.5|17143.5|79
1632389700000|2021-09-23 09:35:00|17151|17145|17149.5|17143.5|17152|17146|17149.5|17143.5|92
1632390000000|2021-09-23 09:40:00|17150|17144|17148.5|17142.5|17150|17144|17144.5|17138.5|160
1632390300000|2021-09-23 09:45:00|17148|17142|17147.5|17141.5|17148.5|17142.5|17144.5|17138.5|163
1632390600000|2021-09-23 09:50:00|17146.5|17140.5|17147|17141|17148.5|17142.5|17144.5|17138.5|86
1632390900000|2021-09-23 09:55:00|17145.5|17139.5|17149.5|17143.5|17150|17144|17144|17138|109
1632391200000|2021-09-23 10:00:00|17148.5|17142.5|17149|17143|17149|17143|17146.5|17140.5|111
1632391500000|2021-09-23 10:05:00|17151|17145|17149.5|17143.5|17154.5|17148.5|17149.5|17143.5|159
1632391800000|2021-09-23 10:10:00|17151|17145|17119|17113|17151|17145|17109|17103|1644
1632392100000|2021-09-23 10:15:00|17118.5|17112.5|17126|17120|17127.5|17121.5|17104.5|17098.5|956
1632392400000|2021-09-23 10:20:00|17125.5|17119.5|17127.5|17121.5|17129|17123|17120|17114|320
1632392700000|2021-09-23 10:25:00|17127|17121|17131|17125|17131.5|17125.5|17127|17121|158
1632393000000|2021-09-23 10:30:00|17130.5|17124.5|17129|17123|17130.5|17124.5|17127|17121|101
1632393300000|2021-09-23 10:35:00|17130|17124|17127|17121|17130.5|17124.5|17124|17118|121
1632393600000|2021-09-23 10:40:00|17126|17120|17130.5|17124.5|17132.5|17126.5|17126|17120|159
1632393900000|2021-09-23 10:45:00|17130|17124|17121.5|17115.5|17130.5|17124.5|17117.5|17111.5|329
1632394200000|2021-09-23 10:50:00|17121|17115|17124|17118|17124.5|17118.5|17118.5|17112.5|189
1632394500000|2021-09-23 10:55:00|17123.5|17117.5|17125.5|17119.5|17127.5|17121.5|17121|17115|77
1632394800000|2021-09-23 11:00:00|17125|17119|17123.5|17117.5|17126.5|17120.5|17123.5|17117.5|54
1632395100000|2021-09-23 11:05:00|17124.5|17118.5|17128|17122|17129.5|17123.5|17124.5|17118.5|114
1632395400000|2021-09-23 11:10:00|17127.5|17121.5|17121|17115|17129|17123|17120.5|17114.5|103
1632395700000|2021-09-23 11:15:00|17121.5|17115.5|17128.5|17122.5|17129.5|17123.5|17121.5|17115.5|57
1632396000000|2021-09-23 11:20:00|17129|17123|17127|17121|17129.5|17123.5|17126.5|17120.5|82
1632396300000|2021-09-23 11:25:00|17126.5|17120.5|17122.5|17116.5|17126.5|17120.5|17122|17116|50
1632396600000|2021-09-23 11:30:00|17122|17116|17133.5|17127.5|17134|17128|17122|17116|139
1632396900000|2021-09-23 11:35:00|17134.5|17128.5|17132|17126|17135.5|17129.5|17132|17126|137
1632397200000|2021-09-23 11:40:00|17132.5|17126.5|17132|17126|17134|17128|17131.5|17125.5|44
1632397500000|2021-09-23 11:45:00|17131.5|17125.5|17131.5|17125.5|17132.5|17126.5|17129.5|17123.5|58
1632397800000|2021-09-23 11:50:00|17132.5|17126.5|17133|17127|17133.5|17127.5|17131|17125|28
1632398100000|2021-09-23 11:55:00|17132.5|17126.5|17128.5|17122.5|17132.5|17126.5|17124.5|17118.5|98
1632398400000|2021-09-23 12:00:00|17129.5|17123.5|17122.5|17116.5|17132.5|17126.5|17119.5|17113.5|202
1632398700000|2021-09-23 12:05:00|17123|17117|17123|17117|17126|17120|17120|17114|152
1632399000000|2021-09-23 12:10:00|17123.5|17117.5|17119.5|17113.5|17124|17118|17118.5|17112.5|111
1632399300000|2021-09-23 12:15:00|17119|17113|17125|17119|17126.5|17120.5|17118.5|17112.5|134
1632399600000|2021-09-23 12:20:00|17125.5|17119.5|17126.5|17120.5|17130|17124|17124.5|17118.5|61
1632399900000|2021-09-23 12:25:00|17126|17120|17126|17120|17127|17121|17125.5|17119.5|14
1632400200000|2021-09-23 12:30:00|17126.5|17120.5|17128|17122|17132.5|17126.5|17125.5|17119.5|84
1632400500000|2021-09-23 12:35:00|17128.5|17122.5|17132|17126|17132.5|17126.5|17127|17121|60
1632400800000|2021-09-23 12:40:00|17132.5|17126.5|17130.5|17124.5|17132.5|17126.5|17129.5|17123.5|69
1632401100000|2021-09-23 12:45:00|17129.5|17123.5|17138.5|17132.5|17140.5|17134.5|17129.5|17123.5|271
1632401400000|2021-09-23 12:50:00|17137.5|17131.5|17126.5|17120.5|17139|17133|17126.5|17120.5|172
1632401700000|2021-09-23 12:55:00|17127|17121|17126.5|17120.5|17131|17125|17123.5|17117.5|123
1632402000000|2021-09-23 13:00:00|17126|17120|17125|17119|17127|17121|17120.5|17114.5|158
1632402300000|2021-09-23 13:05:00|17124.5|17118.5|17119.5|17113.5|17124.5|17118.5|17114.5|17108.5|338
1632402600000|2021-09-23 13:10:00|17119|17113|17117.5|17111.5|17120|17114|17114.5|17108.5|177
1632402900000|2021-09-23 13:15:00|17117|17111|17119.5|17113.5|17122|17116|17116.5|17110.5|73
1632403200000|2021-09-23 13:20:00|17120|17114|17123|17117|17124.5|17118.5|17118|17112|103
1632403500000|2021-09-23 13:25:00|17123.5|17117.5|17126.5|17120.5|17126.5|17120.5|17123|17117|76
1632403800000|2021-09-23 13:30:00|17127|17121|17115|17109|17129.5|17123.5|17113.5|17107.5|548
1632404100000|2021-09-23 13:35:00|17113.5|17107.5|17134|17128|17134.5|17128.5|17112.5|17106.5|558
1632404400000|2021-09-23 13:40:00|17134.5|17128.5|17141.5|17135.5|17143.5|17137.5|17133.5|17127.5|640
1632404700000|2021-09-23 13:45:00|17142.5|17136.5|17142.5|17136.5|17147.5|17141.5|17140.5|17134.5|505
1632405000000|2021-09-23 13:50:00|17143.5|17137.5|17142.5|17136.5|17145.5|17139.5|17138.5|17132.5|349
1632405300000|2021-09-23 13:55:00|17143.5|17137.5|17142|17136|17148|17142|17141.5|17135.5|346
1632405600000|2021-09-23 14:00:00|17143|17137|17157|17151|17159.5|17153.5|17143|17137|731
1632405900000|2021-09-23 14:05:00|17157.5|17151.5|17152|17146|17158.5|17152.5|17151|17145|241
1632406200000|2021-09-23 14:10:00|17152.5|17146.5|17157.5|17151.5|17157.5|17151.5|17151.5|17145.5|238
1632406500000|2021-09-23 14:15:00|17158.5|17152.5|17154.5|17148.5|17163.5|17157.5|17150.5|17144.5|654
1632406800000|2021-09-23 14:20:00|17154|17148|17161.5|17155.5|17161.5|17155.5|17151|17145|339
1632407100000|2021-09-23 14:25:00|17162.5|17156.5|17158|17152|17168.5|17162.5|17157.5|17151.5|767
1632407400000|2021-09-23 14:30:00|17157.5|17151.5|17160.5|17154.5|17160.5|17154.5|17154.5|17148.5|205
1632407700000|2021-09-23 14:35:00|17160|17154|17155.5|17149.5|17162.5|17156.5|17152.5|17146.5|272
1632408000000|2021-09-23 14:40:00|17156.5|17150.5|17155.5|17149.5|17158|17152|17153.5|17147.5|91
1632408300000|2021-09-23 14:45:00|17156|17150|17166|17160|17167.5|17161.5|17155|17149|277
1632408600000|2021-09-23 14:50:00|17167|17161|17170.5|17164.5|17170.5|17164.5|17166|17160|392
1632408900000|2021-09-23 14:55:00|17171.5|17165.5|17170.5|17164.5|17172|17166|17166.5|17160.5|256
1632409200000|2021-09-23 15:00:00|17171.5|17165.5|17163.5|17157.5|17172|17166|17162.5|17156.5|360
1632409500000|2021-09-23 15:05:00|17164|17158|17156|17150|17165.5|17159.5|17154.5|17148.5|319
1632409800000|2021-09-23 15:10:00|17156.5|17150.5|17159.5|17153.5|17160.5|17154.5|17155.5|17149.5|106
1632410100000|2021-09-23 15:15:00|17161|17155|17154.5|17148.5|17161|17155|17154.5|17148.5|177
1632410400000|2021-09-23 15:20:00|17155|17149|17151|17145|17155|17149|17146.5|17140.5|563
1632410700000|2021-09-23 15:25:00|17150.5|17144.5|17157.5|17151.5|17159.5|17153.5|17150|17144|172
1632411000000|2021-09-23 15:30:00|17158|17152|17160.5|17154.5|17162.5|17156.5|17156|17150|169
1632411300000|2021-09-23 15:35:00|17161.5|17155.5|17163.5|17157.5|17165.5|17159.5|17157|17151|137
1632411600000|2021-09-23 15:40:00|17163|17157|17158|17152|17163|17157|17156.5|17150.5|117
1632411900000|2021-09-23 15:45:00|17157.5|17151.5|17160.5|17154.5|17165|17159|17156.5|17150.5|78
1632412200000|2021-09-23 15:50:00|17161|17155|17165.5|17159.5|17165.5|17159.5|17159.5|17153.5|56
1632412500000|2021-09-23 15:55:00|17166.5|17160.5|17171.5|17165.5|17171.5|17165.5|17166|17160|262
1632412800000|2021-09-23 16:00:00|17171|17165|17165.5|17159.5|17176|17170|17163.5|17157.5|491
1632413100000|2021-09-23 16:05:00|17166|17160|17164.5|17158.5|17167.5|17161.5|17162.5|17156.5|101
1632413400000|2021-09-23 16:10:00|17165|17159|17170.5|17164.5|17174.5|17168.5|17164.5|17158.5|124
1632413700000|2021-09-23 16:15:00|17171|17165|17167|17161|17172|17166|17163.5|17157.5|127
1632414000000|2021-09-23 16:20:00|17166.5|17160.5|17163.5|17157.5|17167.5|17161.5|17163.5|17157.5|58
1632414300000|2021-09-23 16:25:00|17162.5|17156.5|17169.5|17163.5|17169.5|17163.5|17161.5|17155.5|55
1632414600000|2021-09-23 16:30:00|17169|17163|17169.5|17163.5|17171.5|17165.5|17168|17162|58
1632414900000|2021-09-23 16:35:00|17170|17164|17172.5|17166.5|17173|17167|17169.5|17163.5|129
1632415200000|2021-09-23 16:40:00|17173|17167|17172.5|17166.5|17174.5|17168.5|17171|17165|92
1632415500000|2021-09-23 16:45:00|17173.5|17167.5|17175.5|17169.5|17175.5|17169.5|17172.5|17166.5|86
1632415800000|2021-09-23 16:50:00|17176.5|17170.5|17179.5|17173.5|17184.5|17178.5|17176.5|17170.5|493
1632416100000|2021-09-23 16:55:00|17180|17174|17176.5|17170.5|17182.5|17176.5|17175.5|17169.5|117
1632416400000|2021-09-23 17:00:00|17177|17171|17180.5|17174.5|17181|17175|17176.5|17170.5|101
1632416700000|2021-09-23 17:05:00|17181.5|17175.5|17186.5|17180.5|17189|17183|17181.5|17175.5|208
1632417000000|2021-09-23 17:10:00|17185.5|17179.5|17185.5|17179.5|17185.5|17179.5|17182.5|17176.5|57
1632417300000|2021-09-23 17:15:00|17186|17180|17188|17182|17189|17183|17186|17180|98
1632417600000|2021-09-23 17:20:00|17187.5|17181.5|17187.5|17181.5|17190.5|17184.5|17185.5|17179.5|82
1632417900000|2021-09-23 17:25:00|17188|17182|17191|17185|17191.5|17185.5|17186|17180|102
1632418200000|2021-09-23 17:30:00|17191.5|17185.5|17193|17187|17195|17189|17191|17185|220
1632418500000|2021-09-23 17:35:00|17192.5|17186.5|17196.5|17190.5|17197.5|17191.5|17192.5|17186.5|104
1632418800000|2021-09-23 17:40:00|17197.5|17191.5|17196.5|17190.5|17197.5|17191.5|17193.5|17187.5|95
1632419100000|2021-09-23 17:45:00|17197|17191|17194.5|17188.5|17197|17191|17193.5|17187.5|70
1632419400000|2021-09-23 17:50:00|17195|17189|17196|17190|17196.5|17190.5|17194|17188|37
1632419700000|2021-09-23 17:55:00|17195.5|17189.5|17196|17190|17196.5|17190.5|17193.5|17187.5|48
1632420000000|2021-09-23 18:00:00|17196.5|17190.5|17190.5|17184.5|17198|17192|17190.5|17184.5|147
1632420300000|2021-09-23 18:05:00|17191|17185|17188.5|17182.5|17192|17186|17188|17182|81
1632420600000|2021-09-23 18:10:00|17189.5|17183.5|17189|17183|17190.5|17184.5|17186.5|17180.5|86
1632420900000|2021-09-23 18:15:00|17189.5|17183.5|17188|17182|17193|17187|17186.5|17180.5|77
1632421200000|2021-09-23 18:20:00|17188.5|17182.5|17190.5|17184.5|17192.5|17186.5|17188.5|17182.5|51
1632421500000|2021-09-23 18:25:00|17191.5|17185.5|17190.5|17184.5|17191.5|17185.5|17188.5|17182.5|73
1632421800000|2021-09-23 18:30:00|17191|17185|17191.5|17185.5|17193.5|17187.5|17190|17184|129
1632422100000|2021-09-23 18:35:00|17192|17186|17183.5|17177.5|17192|17186|17183.5|17177.5|121
1632422400000|2021-09-23 18:40:00|17185|17179|17183.5|17177.5|17185|17179|17181|17175|125
1632422700000|2021-09-23 18:45:00|17184|17178|17185.5|17179.5|17186|17180|17183|17177|41
1632423000000|2021-09-23 18:50:00|17185|17179|17185.5|17179.5|17188|17182|17185|17179|137
1632423300000|2021-09-23 18:55:00|17186|17180|17190|17184|17191.5|17185.5|17185.5|17179.5|103
1632423600000|2021-09-23 19:00:00|17190.5|17184.5|17188.5|17182.5|17190.5|17184.5|17181.5|17175.5|74
1632423900000|2021-09-23 19:05:00|17188|17182|17184.5|17178.5|17188|17182|17184.5|17178.5|25
1632424200000|2021-09-23 19:10:00|17184|17178|17180|17174|17184|17178|17180|17174|86
1632424500000|2021-09-23 19:15:00|17179.5|17173.5|17183.5|17177.5|17185.5|17179.5|17178.5|17172.5|49
1632424800000|2021-09-23 19:20:00|17184|17178|17185.5|17179.5|17185.5|17179.5|17183|17177|22
1632425100000|2021-09-23 19:25:00|17187|17181|17183|17177|17187|17181|17182.5|17176.5|16
1632425400000|2021-09-23 19:30:00|17182.5|17176.5|17185|17179|17185|17179|17179.5|17173.5|87
1632425700000|2021-09-23 19:35:00|17184|17178|17182|17176|17186|17180|17180.5|17174.5|21
1632426000000|2021-09-23 19:40:00|17182.5|17176.5|17184.5|17178.5|17185.5|17179.5|17180.5|17174.5|9
1632426300000|2021-09-23 19:45:00|17183.5|17177.5|17178|17172|17183.5|17177.5|17176|17170|184
1632426600000|2021-09-23 19:50:00|17179|17173|17181|17175|17181.5|17175.5|17175|17169|69
1632426900000|2021-09-23 19:55:00|17180.5|17174.5|17181|17175|17183.5|17177.5|17179.5|17173.5|34
1632427200000|2021-09-23 20:00:00|17181.5|17175.5|17179.5|17173.5|17181.5|17175.5|17177|17171|85
1632427500000|2021-09-23 20:05:00|17179|17173|17181.5|17175.5|17182.5|17176.5|17178|17172|47
1632427800000|2021-09-23 20:10:00|17180|17174|17185|17179|17186|17180|17180|17174|57
1632428100000|2021-09-23 20:15:00|17184.5|17178.5|17189|17183|17189.5|17183.5|17183.5|17177.5|71
1632428400000|2021-09-23 20:20:00|17189.5|17183.5|17194.5|17188.5|17195.5|17189.5|17187.5|17181.5|101
1632428700000|2021-09-23 20:25:00|17193.5|17187.5|17194.5|17188.5|17195|17189|17193|17187|35
1632429000000|2021-09-23 20:30:00|17193.5|17187.5|17199|17193|17199|17193|17193.5|17187.5|117
1632429300000|2021-09-23 20:35:00|17199.5|17193.5|17199|17193|17200|17194|17197.5|17191.5|50
1632429600000|2021-09-23 20:40:00|17199.5|17193.5|17201|17195|17201|17195|17198.5|17192.5|120
1632429900000|2021-09-23 20:45:00|17201.5|17195.5|17200.5|17194.5|17202.5|17196.5|17200|17194|124
1632430200000|2021-09-23 20:50:00|17199|17193|17200|17194|17200.5|17194.5|17199|17193|136
1632430500000|2021-09-23 20:55:00|17199.5|17193.5|17202|17196|17202.5|17196.5|17198.5|17192.5|179
1632430800000|2021-09-23 21:00:00|17202.9|17188.9|17203.3|17189.3|17203.4|17189.4|17200.7|17186.7|0
1632431100000|2021-09-23 21:05:00|17202.9|17188.9|17206.3|17192.3|17206.5|17192.5|17202.9|17188.9|0
1632431400000|2021-09-23 21:10:00|17206|17192|17205.4|17191.4|17206|17192|17204.9|17190.9|0
1632431700000|2021-09-23 21:15:00|17205.3|17191.3|17205.3|17191.3|17205.3|17191.3|17205.3|17191.3|0
1632432000000|2021-09-23 21:20:00|17205.4|17191.4|17205.6|17191.6|17206.3|17192.3|17205.4|17191.4|0
1632432300000|2021-09-23 21:25:00|17205.5|17191.5|17213.2|17199.2|17213.5|17199.5|17205.3|17191.3|0
1632432600000|2021-09-23 21:30:00|17213.1|17199.1|17213.2|17199.2|17213.2|17199.2|17213.1|17199.1|0
1632432900000|2021-09-23 21:35:00|17213.1|17199.1|17212.1|17198.1|17213.1|17199.1|17212.1|17198.1|0
1632433200000|2021-09-23 21:40:00|17212|17198|17211.4|17197.4|17212|17198|17210.5|17196.5|0
1632433500000|2021-09-23 21:45:00|17211.1|17197.1|17211|17197|17211.4|17197.4|17210.6|17196.6|0
1632433800000|2021-09-23 21:50:00|17211.5|17197.5|17211.9|17197.9|17212|17198|17211.4|17197.4|0
1632434100000|2021-09-23 21:55:00|17211.6|17197.6|17211.5|17197.5|17212.1|17198.1|17210.2|17196.2|0
1632434400000|2021-09-23 22:00:00|17209|17195|17211.9|17197.9|17214.7|17200.7|17208.4|17194.4|0
1632434700000|2021-09-23 22:05:00|17211|17197|17216.2|17202.2|17216.2|17202.2|17211|17197|0
1632435000000|2021-09-23 22:10:00|17215.4|17201.4|17216.2|17202.2|17221.5|17207.5|17215.4|17201.4|0
1632435300000|2021-09-23 22:15:00|17216.6|17202.6|17215.5|17201.5|17218|17204|17215.1|17201.1|0
1632435600000|2021-09-23 22:20:00|17215.9|17201.9|17213.8|17199.8|17216.4|17202.4|17212|17198|0
1632435900000|2021-09-23 22:25:00|17214.7|17200.7|17216.4|17202.4|17217.3|17203.3|17213.8|17199.8|0
1632436200000|2021-09-23 22:30:00|17218.1|17204.1|17213.8|17199.8|17219.9|17205.9|17213.8|17199.8|0
1632436500000|2021-09-23 22:35:00|17214.7|17200.7|17222.4|17208.4|17222.8|17208.8|17214.2|17200.2|0
1632436800000|2021-09-23 22:40:00|17222.8|17208.8|17224.1|17210.1|17225.9|17211.9|17222.4|17208.4|0
1632437100000|2021-09-23 22:45:00|17224.5|17210.5|17226.7|17212.7|17226.7|17212.7|17224.5|17210.5|0
1632437400000|2021-09-23 22:50:00|17226.2|17212.2|17220.2|17206.2|17226.7|17212.7|17219.8|17205.8|0
1632437700000|2021-09-23 22:55:00|17219.8|17205.8|17218.9|17204.9|17219.8|17205.8|17217.2|17203.2|0
1632438000000|2021-09-23 23:00:00|17219.8|17205.8|17220.7|17206.7|17221.6|17207.6|17218.9|17204.9|0
1632438300000|2021-09-23 23:05:00|17219.8|17205.8|17221.6|17207.6|17221.6|17207.6|17219.8|17205.8|0
1632438600000|2021-09-23 23:10:00|17222.4|17208.4|17221.6|17207.6|17224.6|17210.6|17221.6|17207.6|0
1632438900000|2021-09-23 23:15:00|17222|17208|17223.3|17209.3|17224.2|17210.2|17222|17208|0
1632439200000|2021-09-23 23:20:00|17222.4|17208.4|17220.7|17206.7|17225|17211|17219.8|17205.8|0
1632439500000|2021-09-23 23:25:00|17221.6|17207.6|17219.8|17205.8|17224.1|17210.1|17219.8|17205.8|0
1632439800000|2021-09-23 23:30:00|17218.9|17204.9|17224.1|17210.1|17224.1|17210.1|17210.2|17196.2|0
1632440100000|2021-09-23 23:35:00|17223.3|17209.3|17225.9|17211.9|17225.9|17211.9|17222.4|17208.4|0
1632440400000|2021-09-23 23:40:00|17225|17211|17223.3|17209.3|17227.6|17213.6|17222.4|17208.4|0
1632440700000|2021-09-23 23:45:00|17224.1|17210.1|17218|17204|17224.1|17210.1|17215.4|17201.4|0
1632441000000|2021-09-23 23:50:00|17217.2|17203.2|17220.6|17206.6|17221.5|17207.5|17217.2|17203.2|0
1632441300000|2021-09-23 23:55:00|17219.8|17205.8|17215.4|17201.4|17221.1|17207.1|17214.6|17200.6|0
1632441600000|2021-09-24 00:00:00|17215.8|17201.8|17219.8|17205.8|17220.6|17206.6|17214.6|17200.6|0
1632441900000|2021-09-24 00:05:00|17219.7|17205.7|17218.8|17204.8|17221.9|17207.9|17217.1|17203.1|0
1632442200000|2021-09-24 00:10:00|17218.4|17204.4|17228.3|17214.3|17231.3|17217.3|17218|17204|0
1632442500000|2021-09-24 00:15:00|17229.2|17215.2|17237|17223|17238|17224|17227.1|17213.1|0
1632442800000|2021-09-24 00:20:00|17238|17224|17239.4|17225.4|17247.5|17233.5|17237.9|17223.9|0
1632443100000|2021-09-24 00:25:00|17239.9|17225.9|17224.6|17210.6|17243.3|17229.3|17224.6|17210.6|0
1632443400000|2021-09-24 00:30:00|17224.1|17210.1|17219.9|17205.9|17229.6|17215.6|17219.9|17205.9|0
1632443700000|2021-09-24 00:35:00|17220.4|17206.4|17206.9|17192.9|17224.3|17210.3|17206.5|17192.5|0
1632444000000|2021-09-24 00:40:00|17206.5|17192.5|17210.5|17196.5|17210.9|17196.9|17202.6|17188.6|0
1632444300000|2021-09-24 00:45:00|17203.5|17199.5|17199.5|17195.5|17215.5|17211.5|17195.5|17191.5|3682
1632444600000|2021-09-24 00:50:00|17198|17194|17199.5|17195.5|17208.5|17204.5|17197|17193|1188
1632444900000|2021-09-24 00:55:00|17200.5|17196.5|17192.5|17188.5|17202.5|17198.5|17187.5|17183.5|1329
1632445200000|2021-09-24 01:00:00|17191|17187|17205.5|17201.5|17209.5|17205.5|17182.5|17178.5|3161
1632445500000|2021-09-24 01:05:00|17204.5|17200.5|17219.5|17215.5|17236|17232|17199.5|17195.5|4902
1632445800000|2021-09-24 01:10:00|17218|17214|17236.5|17232.5|17236.5|17232.5|17210|17206|2579
1632446100000|2021-09-24 01:15:00|17237.5|17233.5|17233|17229|17245.5|17241.5|17225.5|17221.5|3403
1632446400000|2021-09-24 01:20:00|17232.5|17228.5|17236|17232|17238.5|17234.5|17223.5|17219.5|1613
1632446700000|2021-09-24 01:25:00|17237|17233|17274.5|17270.5|17275.5|17271.5|17237|17233|5553
1632447000000|2021-09-24 01:30:00|17273.5|17269.5|17269.1|17265.1|17280.5|17276.5|17269.1|17265.1|3606
1632447300000|2021-09-24 01:35:00|17270.1|17266.1|17263.6|17259.6|17279.1|17275.1|17260.1|17256.1|2478
1632447600000|2021-09-24 01:40:00|17264.6|17260.6|17250.1|17246.1|17264.6|17260.6|17242.1|17238.1|3146
1632447900000|2021-09-24 01:45:00|17249.6|17245.6|17221.6|17217.6|17250.6|17246.6|17221.6|17217.6|2749
1632448200000|2021-09-24 01:50:00|17218.6|17214.6|17230.1|17226.1|17238.1|17234.1|17207.1|17203.1|3367
1632448500000|2021-09-24 01:55:00|17229.1|17225.1|17202.1|17198.1|17229.1|17225.1|17193.1|17189.1|4012
1632448800000|2021-09-24 02:00:00|17201.6|17197.6|17212.1|17208.1|17222.1|17218.1|17199.1|17195.1|1847
1632449100000|2021-09-24 02:05:00|17213.1|17209.1|17235.6|17231.6|17235.6|17231.6|17211.1|17207.1|1978
1632449400000|2021-09-24 02:10:00|17235.1|17231.1|17218.6|17214.6|17236.1|17232.1|17216.1|17212.1|1109
1632449700000|2021-09-24 02:15:00|17218.1|17214.1|17206.1|17202.1|17221.6|17217.6|17199.1|17195.1|1804
1632450000000|2021-09-24 02:20:00|17204.1|17200.1|17215.1|17211.1|17226.1|17222.1|17202.6|17198.6|1114
1632450300000|2021-09-24 02:25:00|17216.1|17212.1|17222.1|17218.1|17230.1|17226.1|17214.6|17210.6|1091
1632450600000|2021-09-24 02:30:00|17222.6|17218.6|17239.6|17235.6|17242.6|17238.6|17222.6|17218.6|1598
1632450900000|2021-09-24 02:35:00|17240.1|17236.1|17233.1|17229.1|17241.1|17237.1|17224.1|17220.1|1032
1632451200000|2021-09-24 02:40:00|17232.6|17228.6|17258.1|17254.1|17259.1|17255.1|17232.1|17228.1|1979
1632451500000|2021-09-24 02:45:00|17259.1|17255.1|17266.1|17262.1|17268.6|17264.6|17251.6|17247.6|1550
1632451800000|2021-09-24 02:50:00|17265.1|17261.1|17256.1|17252.1|17273.1|17269.1|17254.1|17250.1|1526
1632452100000|2021-09-24 02:55:00|17254.6|17250.6|17253.1|17249.1|17257.1|17253.1|17247.6|17243.6|907
1632452400000|2021-09-24 03:00:00|17254.1|17250.1|17241.6|17237.6|17257.1|17253.1|17236.1|17232.1|1455
1632452700000|2021-09-24 03:05:00|17242.1|17238.1|17238.6|17234.6|17242.1|17238.1|17233.6|17229.6|835
1632453000000|2021-09-24 03:10:00|17238.1|17234.1|17243.1|17239.1|17245.1|17241.1|17236.1|17232.1|537
1632453300000|2021-09-24 03:15:00|17242.6|17238.6|17236.1|17232.1|17243.6|17239.6|17229.1|17225.1|828
1632453600000|2021-09-24 03:20:00|17235.1|17231.1|17255.1|17251.1|17257.1|17253.1|17229.1|17225.1|1246
1632453900000|2021-09-24 03:25:00|17254.1|17250.1|17241.6|17237.6|17258.1|17254.1|17241.6|17237.6|825
1632454200000|2021-09-24 03:30:00|17242.6|17238.6|17243.1|17239.1|17245.1|17241.1|17236.6|17232.6|431
1632454500000|2021-09-24 03:35:00|17245.1|17241.1|17237.1|17233.1|17245.6|17241.6|17235.1|17231.1|463
1632454800000|2021-09-24 03:40:00|17237.6|17233.6|17233.1|17229.1|17241.1|17237.1|17230.1|17226.1|539
1632455100000|2021-09-24 03:45:00|17232.6|17228.6|17233.1|17229.1|17235.1|17231.1|17225.1|17221.1|924
1632455400000|2021-09-24 03:50:00|17232.6|17228.6|17236.6|17232.6|17239.1|17235.1|17230.1|17226.1|450
1632455700000|2021-09-24 03:55:00|17236.1|17232.1|17239.1|17235.1|17239.1|17235.1|17230.1|17226.1|305
1632456000000|2021-09-24 04:00:00|17237.1|17233.1|17233.6|17229.6|17238.6|17234.6|17231.1|17227.1|366
1632456300000|2021-09-24 04:05:00|17233.1|17229.1|17232.6|17228.6|17235.6|17231.6|17230.1|17226.1|204
1632456600000|2021-09-24 04:10:00|17232.1|17228.1|17214.1|17210.1|17240.1|17236.1|17213.1|17209.1|1281
1632456900000|2021-09-24 04:15:00|17213.6|17209.6|17226.1|17222.1|17227.1|17223.1|17212.1|17208.1|849
1632457200000|2021-09-24 04:20:00|17226.6|17222.6|17223.1|17219.1|17228.6|17224.6|17221.1|17217.1|362
1632457500000|2021-09-24 04:25:00|17222.1|17218.1|17218.1|17214.1|17223.1|17219.1|17215.1|17211.1|547
1632457800000|2021-09-24 04:30:00|17217.6|17213.6|17216.1|17212.1|17220.6|17216.6|17206.1|17202.1|1105
1632458100000|2021-09-24 04:35:00|17217.1|17213.1|17223.6|17219.6|17224.1|17220.1|17213.1|17209.1|385
1632458400000|2021-09-24 04:40:00|17223.1|17219.1|17219.1|17215.1|17228.1|17224.1|17218.1|17214.1|599
1632458700000|2021-09-24 04:45:00|17219.6|17215.6|17229.1|17225.1|17229.1|17225.1|17218.1|17214.1|481
1632459000000|2021-09-24 04:50:00|17230.1|17226.1|17234.6|17230.6|17237.1|17233.1|17227.1|17223.1|624
1632459300000|2021-09-24 04:55:00|17235.1|17231.1|17241.1|17237.1|17243.1|17239.1|17231.6|17227.6|639
1632459600000|2021-09-24 05:00:00|17239.1|17235.1|17233.6|17229.6|17244.1|17240.1|17231.1|17227.1|1057
1632459900000|2021-09-24 05:05:00|17234.1|17230.1|17226.1|17222.1|17237.6|17233.6|17224.1|17220.1|660
1632460200000|2021-09-24 05:10:00|17226.6|17222.6|17223.1|17219.1|17226.6|17222.6|17213.6|17209.6|1117
1632460500000|2021-09-24 05:15:00|17222.6|17218.6|17226.6|17222.6|17230.6|17226.6|17221.1|17217.1|682
1632460800000|2021-09-24 05:20:00|17227.1|17223.1|17229.1|17225.1|17237.1|17233.1|17226.1|17222.1|868
1632461100000|2021-09-24 05:25:00|17229.6|17225.6|17239.1|17235.1|17243.1|17239.1|17226.1|17222.1|1898
1632461400000|2021-09-24 05:30:00|17239.6|17235.6|17253.1|17249.1|17254.1|17250.1|17238.6|17234.6|2126
1632461700000|2021-09-24 05:35:00|17252.6|17248.6|17252.1|17248.1|17257.6|17253.6|17250.1|17246.1|1470
1632462000000|2021-09-24 05:40:00|17251.1|17247.1|17257.1|17253.1|17258.1|17254.1|17250.6|17246.6|2482
1632462300000|2021-09-24 05:45:00|17261.7|17247.7|17268|17254|17268|17254|17257.8|17243.8|1
1632462600000|2021-09-24 05:50:00|17267.8|17253.8|17272.7|17258.7|17273.7|17259.7|17265.5|17251.5|0
1632462900000|2021-09-24 05:55:00|17272.2|17258.2|17267.9|17253.9|17273.7|17259.7|17267.5|17253.5|0
1632463200000|2021-09-24 06:00:00|17266.9|17252.9|17272.5|17258.5|17274.3|17260.3|17263.9|17249.9|0
1632463500000|2021-09-24 06:05:00|17273|17259|17280.1|17266.1|17282.2|17268.2|17273|17259|0
1632463800000|2021-09-24 06:10:00|17279.9|17265.9|17278|17264|17280.1|17266.1|17273.2|17259.2|0
1632464100000|2021-09-24 06:15:00|17262.4|17248.4|17264.6|17250.6|17273.9|17259.9|17261.7|17247.7|0
1632464400000|2021-09-24 06:20:00|17264.7|17250.7|17259.9|17245.9|17264.7|17250.7|17259.9|17245.9|0
1632464700000|2021-09-24 06:25:00|17259.8|17245.8|17254.7|17240.7|17259.9|17245.9|17252.5|17238.5|0
1632465000000|2021-09-24 06:30:00|17254.6|17240.6|17238.7|17224.7|17254.9|17240.9|17238.7|17224.7|0
1632465300000|2021-09-24 06:35:00|17238.8|17224.8|17234.4|17220.4|17240.4|17226.4|17232.3|17218.3|0
1632465600000|2021-09-24 06:40:00|17234.7|17220.7|17242.8|17228.8|17242.8|17228.8|17234.6|17220.6|0
1632465900000|2021-09-24 06:45:00|17242.7|17228.7|17237.3|17223.3|17242.7|17228.7|17237|17223|0
1632466200000|2021-09-24 06:50:00|17237.5|17223.5|17229|17215|17237.9|17223.9|17227.1|17213.1|0
1632466500000|2021-09-24 06:55:00|17228.9|17214.9|17226.8|17212.8|17229.9|17215.9|17221.2|17207.2|0
1632466800000|2021-09-24 07:00:00|17226.9|17212.9|17223.1|17217.1|17236.1|17230.1|17222.1|17212.9|1109
1632467100000|2021-09-24 07:05:00|17222.6|17216.6|17222.6|17216.6|17225.1|17219.1|17217.1|17211.1|540
1632467400000|2021-09-24 07:10:00|17223.1|17217.1|17227.1|17221.1|17228.1|17222.1|17223.1|17217.1|192
1632467700000|2021-09-24 07:15:00|17227.6|17221.6|17233.6|17227.6|17234.1|17228.1|17225.1|17219.1|217
1632468000000|2021-09-24 07:20:00|17233.1|17227.1|17223.6|17217.6|17233.1|17227.1|17223.1|17217.1|251
1632468300000|2021-09-24 07:25:00|17224.1|17218.1|17223.6|17217.6|17226.1|17220.1|17216.1|17210.1|407
1632468600000|2021-09-24 07:30:00|17223.1|17217.1|17219.6|17213.6|17223.6|17217.6|17214.1|17208.1|398
1632468900000|2021-09-24 07:35:00|17220.1|17214.1|17221.1|17215.1|17224.6|17218.6|17220.1|17214.1|96
1632469200000|2021-09-24 07:40:00|17220.6|17214.6|17222.6|17216.6|17223.6|17217.6|17217.6|17211.6|112
1632469500000|2021-09-24 07:45:00|17223.1|17217.1|17222.1|17216.1|17224.1|17218.1|17219.1|17213.1|109
1632469800000|2021-09-24 07:50:00|17222.6|17216.6|17226.1|17220.1|17226.1|17220.1|17222.1|17216.1|112
1632470100000|2021-09-24 07:55:00|17225.6|17219.6|17221.6|17215.6|17225.6|17219.6|17220.1|17214.1|80
1632470400000|2021-09-24 08:00:00|17221.1|17215.1|17224.1|17218.1|17228.1|17222.1|17220.6|17214.6|113
1632470700000|2021-09-24 08:05:00|17224.6|17218.6|17221.1|17215.1|17226.1|17220.1|17217.1|17211.1|211
1632471000000|2021-09-24 08:10:00|17220.6|17214.6|17218.1|17212.1|17223.1|17217.1|17218.1|17212.1|104
1632471300000|2021-09-24 08:15:00|17216.1|17210.1|17214.1|17208.1|17217.1|17211.1|17212.6|17206.6|251
1632471600000|2021-09-24 08:20:00|17213.6|17207.6|17216.6|17210.6|17216.6|17210.6|17212.1|17206.1|159
1632471900000|2021-09-24 08:25:00|17216.1|17210.1|17221.1|17215.1|17222.1|17216.1|17216.1|17210.1|116
1632472200000|2021-09-24 08:30:00|17221.6|17215.6|17222.6|17216.6|17224.1|17218.1|17221.1|17215.1|112
1632472500000|2021-09-24 08:35:00|17222.1|17216.1|17223.1|17217.1|17223.1|17217.1|17220.1|17214.1|43
1632472800000|2021-09-24 08:40:00|17224.1|17218.1|17223.6|17217.6|17224.1|17218.1|17223.1|17217.1|68
1632473100000|2021-09-24 08:45:00|17223.1|17217.1|17227.1|17221.1|17227.1|17221.1|17221.1|17215.1|143
1632473400000|2021-09-24 08:50:00|17226.6|17220.6|17229.6|17223.6|17232.1|17226.1|17226.1|17220.1|276
1632473700000|2021-09-24 08:55:00|17230.1|17224.1|17229.1|17223.1|17230.1|17224.1|17227.1|17221.1|58
1632474000000|2021-09-24 09:00:00|17227.6|17221.6|17227.1|17221.1|17229.1|17223.1|17226.1|17220.1|69
1632474300000|2021-09-24 09:05:00|17227.6|17221.6|17228.1|17222.1|17229.1|17223.1|17226.1|17220.1|69
1632474600000|2021-09-24 09:10:00|17227.6|17221.6|17223.1|17217.1|17227.6|17221.6|17223.1|17217.1|50
1632474900000|2021-09-24 09:15:00|17223.6|17217.6|17222.1|17216.1|17224.6|17218.6|17222.1|17216.1|88
1632475200000|2021-09-24 09:20:00|17223.1|17217.1|17224.6|17218.6|17226.1|17220.1|17222.6|17216.6|40
1632475500000|2021-09-24 09:25:00|17225.1|17219.1|17221.1|17215.1|17226.6|17220.6|17221.1|17215.1|52
1632475800000|2021-09-24 09:30:00|17220.6|17214.6|17222.1|17216.1|17225.1|17219.1|17220.1|17214.1|73
1632476100000|2021-09-24 09:35:00|17223.6|17217.6|17224.6|17218.6|17226.1|17220.1|17221.1|17215.1|39
1632476400000|2021-09-24 09:40:00|17225.1|17219.1|17223.6|17217.6|17225.1|17219.1|17223.1|17217.1|15
1632476700000|2021-09-24 09:45:00|17223.1|17217.1|17214.6|17208.6|17223.1|17217.1|17213.1|17207.1|327
1632477000000|2021-09-24 09:50:00|17214.1|17208.1|17215.6|17209.6|17215.6|17209.6|17212.1|17206.1|163
1632477300000|2021-09-24 09:55:00|17216.1|17210.1|17211.6|17205.6|17216.1|17210.1|17210.1|17204.1|223
1632477600000|2021-09-24 10:00:00|17209.6|17203.6|17212.1|17206.1|17213.1|17207.1|17209.1|17203.1|177
1632477900000|2021-09-24 10:05:00|17211.1|17205.1|17216.1|17210.1|17216.1|17210.1|17211.1|17205.1|108
1632478200000|2021-09-24 10:10:00|17217.1|17211.1|17214.1|17208.1|17217.1|17211.1|17214.1|17208.1|102
1632478500000|2021-09-24 10:15:00|17215.1|17209.1|17214.6|17208.6|17215.1|17209.1|17214.1|17208.1|41
1632478800000|2021-09-24 10:20:00|17215.1|17209.1|17219.6|17213.6|17220.1|17214.1|17213.6|17207.6|127
1632479100000|2021-09-24 10:25:00|17218.6|17212.6|17220.1|17214.1|17226.6|17220.6|17218.1|17212.1|315
1632479400000|2021-09-24 10:30:00|17221.1|17215.1|17217.6|17211.6|17221.1|17215.1|17214.1|17208.1|111
1632479700000|2021-09-24 10:35:00|17217.1|17211.1|17215.6|17209.6|17217.6|17211.6|17215.1|17209.1|50
1632480000000|2021-09-24 10:40:00|17215.1|17209.1|17218.6|17212.6|17219.1|17213.1|17213.6|17207.6|49
1632480300000|2021-09-24 10:45:00|17218.1|17212.1|17217.1|17211.1|17218.6|17212.6|17215.1|17209.1|47
1632480600000|2021-09-24 10:50:00|17216.6|17210.6|17214.6|17208.6|17217.1|17211.1|17214.1|17208.1|35
1632480900000|2021-09-24 10:55:00|17214.1|17208.1|17206.1|17200.1|17214.6|17208.6|17201.6|17195.6|486
1632481200000|2021-09-24 11:00:00|17205.6|17199.6|17207.6|17201.6|17210.1|17204.1|17204.6|17198.6|133
1632481500000|2021-09-24 11:05:00|17207.1|17201.1|17209.1|17203.1|17210.1|17204.1|17205.1|17199.1|104
1632481800000|2021-09-24 11:10:00|17208.6|17202.6|17198.1|17192.1|17208.6|17202.6|17195.1|17189.1|447
1632482100000|2021-09-24 11:15:00|17197.1|17191.1|17199.6|17193.6|17199.6|17193.6|17195.1|17189.1|185
1632482400000|2021-09-24 11:20:00|17200.1|17194.1|17203.1|17197.1|17204.1|17198.1|17199.6|17193.6|144
1632482700000|2021-09-24 11:25:00|17202.1|17196.1|17205.1|17199.1|17205.1|17199.1|17200.1|17194.1|97
1632483000000|2021-09-24 11:30:00|17203.6|17197.6|17202.6|17196.6|17205.1|17199.1|17199.6|17193.6|85
1632483300000|2021-09-24 11:35:00|17202.1|17196.1|17203.1|17197.1|17204.1|17198.1|17202.1|17196.1|39
1632483600000|2021-09-24 11:40:00|17203.6|17197.6|17198.1|17192.1|17203.6|17197.6|17197.1|17191.1|128
1632483900000|2021-09-24 11:45:00|17198.6|17192.6|17196.1|17190.1|17198.6|17192.6|17190.6|17184.6|306
1632484200000|2021-09-24 11:50:00|17196.6|17190.6|17191.1|17185.1|17197.1|17191.1|17190.1|17184.1|197
1632484500000|2021-09-24 11:55:00|17190.6|17184.6|17185.1|17179.1|17191.1|17185.1|17184.6|17178.6|516
1632484800000|2021-09-24 12:00:00|17185.6|17179.6|17185.1|17179.1|17187.1|17181.1|17174.6|17168.6|865
1632485100000|2021-09-24 12:05:00|17184.6|17178.6|17190.1|17184.1|17190.1|17184.1|17184.6|17178.6|133
1632485400000|2021-09-24 12:10:00|17189.1|17183.1|17179.1|17173.1|17189.1|17183.1|17179.1|17173.1|281
1632485700000|2021-09-24 12:15:00|17179.6|17173.6|17184.1|17178.1|17187.1|17181.1|17179.1|17173.1|160
1632486000000|2021-09-24 12:20:00|17183.1|17177.1|17181.1|17175.1|17188.1|17182.1|17181.1|17175.1|112
1632486300000|2021-09-24 12:25:00|17180.6|17174.6|17187.1|17181.1|17187.6|17181.6|17180.6|17174.6|76
1632486600000|2021-09-24 12:30:00|17186.6|17180.6|17184.1|17178.1|17187.1|17181.1|17184.1|17178.1|98
1632486900000|2021-09-24 12:35:00|17184.6|17178.6|17187.6|17181.6|17188.1|17182.1|17184.1|17178.1|82
1632487200000|2021-09-24 12:40:00|17187.1|17181.1|17190.1|17184.1|17190.1|17184.1|17186.1|17180.1|100
1632487500000|2021-09-24 12:45:00|17189.6|17183.6|17184.1|17178.1|17191.1|17185.1|17184.1|17178.1|155
1632487800000|2021-09-24 12:50:00|17185.1|17179.1|17183.1|17177.1|17186.1|17180.1|17181.1|17175.1|88
1632488100000|2021-09-24 12:55:00|17183.6|17177.6|17185.1|17179.1|17185.6|17179.6|17181.1|17175.1|109
1632488400000|2021-09-24 13:00:00|17184.6|17178.6|17183.1|17177.1|17184.6|17178.6|17179.6|17173.6|134
1632488700000|2021-09-24 13:05:00|17182.6|17176.6|17183.1|17177.1|17184.1|17178.1|17182.1|17176.1|58
1632489000000|2021-09-24 13:10:00|17183.6|17177.6|17183.6|17177.6|17184.1|17178.1|17181.6|17175.6|59
1632489300000|2021-09-24 13:15:00|17183.1|17177.1|17191.6|17185.6|17192.1|17186.1|17182.6|17176.6|273
1632489600000|2021-09-24 13:20:00|17192.1|17186.1|17195.1|17189.1|17197.1|17191.1|17189.6|17183.6|185
1632489900000|2021-09-24 13:25:00|17196.1|17190.1|17194.6|17188.6|17197.1|17191.1|17192.6|17186.6|161
1632490200000|2021-09-24 13:30:00|17194.1|17188.1|17201.6|17195.6|17202.1|17196.1|17190.6|17184.6|522
1632490500000|2021-09-24 13:35:00|17202.1|17196.1|17198.1|17192.1|17203.1|17197.1|17197.1|17191.1|459
1632490800000|2021-09-24 13:40:00|17198.6|17192.6|17200.1|17194.1|17208.1|17202.1|17198.1|17192.1|488
1632491100000|2021-09-24 13:45:00|17200.6|17194.6|17192.1|17186.1|17201.1|17195.1|17187.1|17181.1|517
1632491400000|2021-09-24 13:50:00|17192.6|17186.6|17196.6|17190.6|17200.1|17194.1|17191.6|17185.6|203
1632491700000|2021-09-24 13:55:00|17196.1|17190.1|17210.1|17204.1|17210.6|17204.6|17195.1|17189.1|347
1632492000000|2021-09-24 14:00:00|17211.1|17205.1|17214.1|17208.1|17216.6|17210.6|17210.6|17204.6|553
1632492300000|2021-09-24 14:05:00|17213.6|17207.6|17206.6|17200.6|17214.1|17208.1|17204.1|17198.1|388
1632492600000|2021-09-24 14:10:00|17207.1|17201.1|17200.1|17194.1|17207.1|17201.1|17197.1|17191.1|275
1632492900000|2021-09-24 14:15:00|17199.1|17193.1|17201.1|17195.1|17204.1|17198.1|17195.1|17189.1|228
1632493200000|2021-09-24 14:20:00|17201.6|17195.6|17206.1|17200.1|17207.6|17201.6|17200.1|17194.1|166
1632493500000|2021-09-24 14:25:00|17206.6|17200.6|17201.1|17195.1|17208.1|17202.1|17201.1|17195.1|153
1632493800000|2021-09-24 14:30:00|17201.6|17195.6|17197.1|17191.1|17204.1|17198.1|17197.1|17191.1|180
1632494100000|2021-09-24 14:35:00|17198.1|17192.1|17201.6|17195.6|17204.1|17198.1|17197.1|17191.1|139
1632494400000|2021-09-24 14:40:00|17202.1|17196.1|17199.1|17193.1|17207.1|17201.1|17199.1|17193.1|138
1632494700000|2021-09-24 14:45:00|17200.1|17194.1|17201.1|17195.1|17204.1|17198.1|17195.1|17189.1|217
1632495000000|2021-09-24 14:50:00|17200.6|17194.6|17195.6|17189.6|17201.6|17195.6|17192.6|17186.6|146
1632495300000|2021-09-24 14:55:00|17195.1|17189.1|17201.1|17195.1|17201.1|17195.1|17194.1|17188.1|121
1632495600000|2021-09-24 15:00:00|17201.6|17195.6|17205.6|17199.6|17206.1|17200.1|17199.1|17193.1|204
1632495900000|2021-09-24 15:05:00|17205.1|17199.1|17205.1|17199.1|17205.1|17199.1|17202.1|17196.1|76
1632496200000|2021-09-24 15:10:00|17205.6|17199.6|17204.1|17198.1|17206.1|17200.1|17204.1|17198.1|63
1632496500000|2021-09-24 15:15:00|17203.1|17197.1|17205.1|17199.1|17206.1|17200.1|17202.1|17196.1|70
1632496800000|2021-09-24 15:20:00|17205.6|17199.6|17201.1|17195.1|17205.6|17199.6|17201.1|17195.1|51
1632497100000|2021-09-24 15:25:00|17200.6|17194.6|17196.1|17190.1|17200.6|17194.6|17196.1|17190.1|145
1632497400000|2021-09-24 15:30:00|17196.6|17190.6|17197.1|17191.1|17199.1|17193.1|17195.1|17189.1|129
1632497700000|2021-09-24 15:35:00|17196.1|17190.1|17194.6|17188.6|17196.1|17190.1|17190.6|17184.6|256
1632498000000|2021-09-24 15:40:00|17195.1|17189.1|17188.1|17182.1|17196.1|17190.1|17187.1|17181.1|336
1632498300000|2021-09-24 15:45:00|17188.6|17182.6|17191.1|17185.1|17191.1|17185.1|17186.1|17180.1|154
1632498600000|2021-09-24 15:50:00|17191.6|17185.6|17199.1|17193.1|17200.1|17194.1|17191.1|17185.1|167
1632498900000|2021-09-24 15:55:00|17199.6|17193.6|17200.6|17194.6|17203.1|17197.1|17198.1|17192.1|178
1632499200000|2021-09-24 16:00:00|17201.1|17195.1|17201.1|17195.1|17202.1|17196.1|17199.1|17193.1|152
1632499500000|2021-09-24 16:05:00|17201.6|17195.6|17203.1|17197.1|17204.1|17198.1|17201.1|17195.1|122
1632499800000|2021-09-24 16:10:00|17203.6|17197.6|17212.1|17206.1|17213.1|17207.1|17203.1|17197.1|352
1632500100000|2021-09-24 16:15:00|17210.6|17204.6|17215.1|17209.1|17215.1|17209.1|17210.1|17204.1|175
1632500400000|2021-09-24 16:20:00|17214.6|17208.6|17212.1|17206.1|17215.1|17209.1|17210.6|17204.6|174
1632500700000|2021-09-24 16:25:00|17212.6|17206.6|17209.1|17203.1|17214.1|17208.1|17209.1|17203.1|83
1632501000000|2021-09-24 16:30:00|17210.1|17204.1|17205.1|17199.1|17211.6|17205.6|17204.6|17198.6|109
1632501300000|2021-09-24 16:35:00|17205.6|17199.6|17208.1|17202.1|17208.1|17202.1|17205.6|17199.6|49
1632501600000|2021-09-24 16:40:00|17209.1|17203.1|17211.1|17205.1|17211.1|17205.1|17206.1|17200.1|103
1632501900000|2021-09-24 16:45:00|17211.6|17205.6|17212.1|17206.1|17213.1|17207.1|17210.1|17204.1|77
1632502200000|2021-09-24 16:50:00|17211.1|17205.1|17208.1|17202.1|17211.6|17205.6|17206.6|17200.6|68
1632502500000|2021-09-24 16:55:00|17207.6|17201.6|17206.1|17200.1|17208.6|17202.6|17204.1|17198.1|44
1632502800000|2021-09-24 17:00:00|17205.6|17199.6|17204.6|17198.6|17207.1|17201.1|17203.1|17197.1|62
1632503100000|2021-09-24 17:05:00|17204.1|17198.1|17203.1|17197.1|17206.1|17200.1|17203.1|17197.1|60
1632503400000|2021-09-24 17:10:00|17203.6|17197.6|17202.6|17196.6|17204.6|17198.6|17200.6|17194.6|80
1632503700000|2021-09-24 17:15:00|17202.1|17196.1|17202.6|17196.6|17203.1|17197.1|17200.1|17194.1|30
1632504000000|2021-09-24 17:20:00|17202.1|17196.1|17203.1|17197.1|17206.1|17200.1|17201.6|17195.6|41
1632504300000|2021-09-24 17:25:00|17202.6|17196.6|17203.1|17197.1|17205.6|17199.6|17202.1|17196.1|66
1632504600000|2021-09-24 17:30:00|17202.6|17196.6|17197.6|17191.6|17204.6|17198.6|17196.1|17190.1|139
1632504900000|2021-09-24 17:35:00|17198.1|17192.1|17198.6|17192.6|17199.1|17193.1|17195.6|17189.6|49
1632505200000|2021-09-24 17:40:00|17198.1|17192.1|17198.1|17192.1|17198.6|17192.6|17197.1|17191.1|35
1632505500000|2021-09-24 17:45:00|17197.1|17191.1|17197.1|17191.1|17198.1|17192.1|17197.1|17191.1|31
1632505800000|2021-09-24 17:50:00|17197.6|17191.6|17195.1|17189.1|17198.1|17192.1|17195.1|17189.1|44
1632506100000|2021-09-24 17:55:00|17195.6|17189.6|17191.1|17185.1|17196.1|17190.1|17189.6|17183.6|150
1632506400000|2021-09-24 18:00:00|17190.1|17184.1|17197.1|17191.1|17197.1|17191.1|17187.1|17181.1|126
1632506700000|2021-09-24 18:05:00|17197.6|17191.6|17194.1|17188.1|17199.1|17193.1|17193.1|17187.1|27
1632507000000|2021-09-24 18:10:00|17194.6|17188.6|17193.6|17187.6|17195.1|17189.1|17192.1|17186.1|24
1632507300000|2021-09-24 18:15:00|17194.6|17188.6|17195.6|17189.6|17198.6|17192.6|17193.6|17187.6|41
1632507600000|2021-09-24 18:20:00|17196.6|17190.6|17195.1|17189.1|17197.1|17191.1|17194.6|17188.6|21
1632507900000|2021-09-24 18:25:00|17196.1|17190.1|17196.6|17190.6|17196.6|17190.6|17195.1|17189.1|18
1632508200000|2021-09-24 18:30:00|17196.1|17190.1|17198.1|17192.1|17198.1|17192.1|17194.1|17188.1|41
1632508500000|2021-09-24 18:35:00|17199.1|17193.1|17198.6|17192.6|17199.6|17193.6|17197.1|17191.1|26
1632508800000|2021-09-24 18:40:00|17199.6|17193.6|17199.6|17193.6|17199.6|17193.6|17198.1|17192.1|9
1632509100000|2021-09-24 18:45:00|17200.1|17194.1|17202.1|17196.1|17203.6|17197.6|17198.6|17192.6|52
1632509400000|2021-09-24 18:50:00|17203.1|17197.1|17205.1|17199.1|17206.1|17200.1|17203.1|17197.1|37
1632509700000|2021-09-24 18:55:00|17205.6|17199.6|17208.1|17202.1|17208.1|17202.1|17205.1|17199.1|50
1632510000000|2021-09-24 19:00:00|17210.1|17204.1|17204.6|17198.6|17210.6|17204.6|17203.6|17197.6|84
1632510300000|2021-09-24 19:05:00|17204.1|17198.1|17200.6|17194.6|17204.1|17198.1|17199.6|17193.6|36
1632510600000|2021-09-24 19:10:00|17201.1|17195.1|17202.6|17196.6|17202.6|17196.6|17200.1|17194.1|13
1632510900000|2021-09-24 19:15:00|17201.6|17195.6|17202.1|17196.1|17203.6|17197.6|17201.1|17195.1|27
1632511200000|2021-09-24 19:20:00|17201.1|17195.1|17207.1|17201.1|17207.6|17201.6|17201.1|17195.1|44
1632511500000|2021-09-24 19:25:00|17207.6|17201.6|17203.1|17197.1|17207.6|17201.6|17203.1|17197.1|34
1632511800000|2021-09-24 19:30:00|17203.6|17197.6|17206.1|17200.1|17209.1|17203.1|17203.6|17197.6|53
1632512100000|2021-09-24 19:35:00|17205.6|17199.6|17201.1|17195.1|17206.1|17200.1|17199.1|17193.1|50
1632512400000|2021-09-24 19:40:00|17202.1|17196.1|17203.1|17197.1|17203.6|17197.6|17198.1|17192.1|80
1632512700000|2021-09-24 19:45:00|17202.6|17196.6|17197.6|17191.6|17204.1|17198.1|17197.1|17191.1|121
1632513000000|2021-09-24 19:50:00|17197.1|17191.1|17203.1|17197.1|17205.1|17199.1|17194.1|17188.1|98
1632513300000|2021-09-24 19:55:00|17203.6|17197.6|17198.6|17192.6|17203.6|17197.6|17198.1|17192.1|56
1632513600000|2021-09-24 20:00:00|17199.1|17193.1|17197.6|17191.6|17202.6|17196.6|17197.6|17191.6|69
1632513900000|2021-09-24 20:05:00|17197.1|17191.1|17194.6|17188.6|17198.1|17192.1|17193.1|17187.1|71
1632514200000|2021-09-24 20:10:00|17194.1|17188.1|17196.6|17190.6|17198.1|17192.1|17194.1|17188.1|30
1632514500000|2021-09-24 20:15:00|17195.1|17189.1|17195.6|17189.6|17196.1|17190.1|17194.6|17188.6|49
1632514800000|2021-09-24 20:20:00|17195.1|17189.1|17193.6|17187.6|17196.6|17190.6|17192.1|17186.1|77
1632515100000|2021-09-24 20:25:00|17194.1|17188.1|17196.6|17190.6|17197.1|17191.1|17194.1|17188.1|26
1632515400000|2021-09-24 20:30:00|17197.1|17191.1|17198.6|17192.6|17199.1|17193.1|17196.6|17190.6|38
1632515700000|2021-09-24 20:35:00|17198.1|17192.1|17199.1|17193.1|17200.1|17194.1|17198.1|17192.1|40
1632516000000|2021-09-24 20:40:00|17199.6|17193.6|17198.1|17192.1|17199.6|17193.6|17197.6|17191.6|36
1632516300000|2021-09-24 20:45:00|17197.1|17191.1|17193.1|17187.1|17197.6|17191.6|17193.1|17187.1|102
1632516600000|2021-09-24 20:50:00|17193.6|17187.6|17201.1|17195.1|17202.6|17196.6|17193.6|17187.6|130
1632516900000|2021-09-24 20:55:00|17200.6|17194.6|17206.1|17200.1|17206.1|17200.1|17199.6|17193.6|158
1632693600000|2021-09-26 22:00:00|17221|17207|17221.1|17207.1|17224.6|17210.6|17219.4|17205.4|0
1632693900000|2021-09-26 22:05:00|17222|17208|17225.5|17211.5|17226.8|17212.8|17217.7|17203.7|0
1632694200000|2021-09-26 22:10:00|17225|17211|17221.1|17207.1|17225.9|17211.9|17221.1|17207.1|0
1632694500000|2021-09-26 22:15:00|17222|17208|17233.3|17219.3|17237.7|17223.7|17221.6|17207.6|0
1632694800000|2021-09-26 22:20:00|17234.2|17220.2|17229.1|17215.1|17234.2|17220.2|17229.1|17215.1|0
1632695100000|2021-09-26 22:25:00|17230|17216|17230.9|17216.9|17230.9|17216.9|17225.7|17211.7|0
1632695400000|2021-09-26 22:30:00|17230|17216|17225.7|17211.7|17233.5|17219.5|17225.7|17211.7|0
1632695700000|2021-09-26 22:35:00|17226.5|17212.5|17227.4|17213.4|17229.6|17215.6|17225.7|17211.7|0
1632696000000|2021-09-26 22:40:00|17228.3|17214.3|17228.3|17214.3|17230|17216|17225.7|17211.7|0
1632696300000|2021-09-26 22:45:00|17227.8|17213.8|17227.4|17213.4|17229.1|17215.1|17222.1|17208.1|0
1632696600000|2021-09-26 22:50:00|17226.5|17212.5|17224.7|17210.7|17230|17216|17224.7|17210.7|0
1632696900000|2021-09-26 22:55:00|17225.2|17211.2|17220.5|17206.5|17225.2|17211.2|17219.7|17205.7|0
1632697200000|2021-09-26 23:00:00|17220.9|17206.9|17217.9|17203.9|17222.7|17208.7|17217|17203|0
1632697500000|2021-09-26 23:05:00|17218.3|17204.3|17218.8|17204.8|17220.5|17206.5|17216.2|17202.2|0
1632697800000|2021-09-26 23:10:00|17217.9|17203.9|17218.8|17204.8|17219.6|17205.6|17217|17203|0
1632698100000|2021-09-26 23:15:00|17218.3|17204.3|17216.2|17202.2|17218.8|17204.8|17216.2|17202.2|0
1632698400000|2021-09-26 23:20:00|17217|17203|17217.9|17203.9|17217.9|17203.9|17216.2|17202.2|0
1632698700000|2021-09-26 23:25:00|17217|17203|17215.3|17201.3|17217.9|17203.9|17215.3|17201.3|0
1632699000000|2021-09-26 23:30:00|17216.2|17202.2|17208.3|17194.3|17216.2|17202.2|17207.9|17193.9|0
1632699300000|2021-09-26 23:35:00|17207.9|17193.9|17209.2|17195.2|17210.5|17196.5|17206.6|17192.6|0
1632699600000|2021-09-26 23:40:00|17210.1|17196.1|17217|17203|17219.6|17205.6|17210.1|17196.1|0
1632699900000|2021-09-26 23:45:00|17217.5|17203.5|17217.9|17203.9|17220.9|17206.9|17217|17203|0
1632700200000|2021-09-26 23:50:00|17218.3|17204.3|17217|17203|17220.5|17206.5|17216.2|17202.2|0
1632700500000|2021-09-26 23:55:00|17217.5|17203.5|17221.4|17207.4|17223.1|17209.1|17217.5|17203.5|0
1632700800000|2021-09-27 00:00:00|17222.3|17208.3|17244.6|17230.6|17244.6|17230.6|17216.2|17202.2|0
1632701100000|2021-09-27 00:05:00|17243.8|17229.8|17243.7|17229.7|17246.5|17232.5|17242|17228|0
1632701400000|2021-09-27 00:10:00|17244.5|17230.5|17251.6|17237.6|17251.6|17237.6|17241.9|17227.9|0
1632701700000|2021-09-27 00:15:00|17250.7|17236.7|17236.4|17222.4|17252.4|17238.4|17234.5|17220.5|0
1632702000000|2021-09-27 00:20:00|17235.4|17221.4|17229.6|17215.6|17235.4|17221.4|17225.5|17211.5|0
1632702300000|2021-09-27 00:25:00|17229.2|17215.2|17236.3|17222.3|17237.8|17223.8|17228.1|17214.1|0
1632702600000|2021-09-27 00:30:00|17235.9|17221.9|17236|17222|17238.9|17224.9|17234.1|17220.1|0
1632702900000|2021-09-27 00:35:00|17235.6|17221.6|17230.6|17216.6|17235.6|17221.6|17227.2|17213.2|0
1632703200000|2021-09-27 00:40:00|17230.1|17216.1|17242|17228|17242.5|17228.5|17230.1|17216.1|0
1632703500000|2021-09-27 00:45:00|17254.6|17250.6|17292.1|17288.1|17306.1|17302.1|17254.6|17250.6|5340
1632703800000|2021-09-27 00:50:00|17292.6|17288.6|17307.1|17303.1|17317.1|17313.1|17291.1|17287.1|2136
1632704100000|2021-09-27 00:55:00|17309.1|17305.1|17309.1|17305.1|17313.6|17309.6|17302.6|17298.6|1197
1632704400000|2021-09-27 01:00:00|17308.6|17304.6|17260.6|17256.6|17313.6|17309.6|17251.6|17247.6|5115
1632704700000|2021-09-27 01:05:00|17260.1|17256.1|17269.1|17265.1|17275.1|17271.1|17254.6|17250.6|3923
1632705000000|2021-09-27 01:10:00|17268.1|17264.1|17245.1|17241.1|17278.6|17274.6|17245.1|17241.1|2928
1632705300000|2021-09-27 01:15:00|17245.6|17241.6|17255.6|17251.6|17263.1|17259.1|17237.1|17233.1|2833
1632705600000|2021-09-27 01:20:00|17256.1|17252.1|17266.1|17262.1|17283.1|17279.1|17252.6|17248.6|2848
1632705900000|2021-09-27 01:25:00|17265.6|17261.6|17292.1|17288.1|17300.6|17296.6|17259.1|17255.1|2773
1632706200000|2021-09-27 01:30:00|17294.1|17290.1|17335.6|17331.6|17337.1|17333.1|17294.1|17290.1|6655
1632706500000|2021-09-27 01:35:00|17335.1|17331.1|17336.6|17332.6|17344.6|17340.6|17331.1|17327.1|3134
1632706800000|2021-09-27 01:40:00|17337.1|17333.1|17322.1|17318.1|17337.1|17333.1|17317.1|17313.1|2010
1632707100000|2021-09-27 01:45:00|17322.6|17318.6|17316.6|17312.6|17329.1|17325.1|17306.6|17302.6|2331
1632707400000|2021-09-27 01:50:00|17317.6|17313.6|17321.3|17317.3|17330.1|17326.1|17312.6|17308.6|1122
1632707700000|2021-09-27 01:55:00|17322.3|17318.3|17340.8|17336.8|17343.8|17339.8|17322.3|17318.3|3087
1632708000000|2021-09-27 02:00:00|17341.8|17337.8|17325.3|17321.3|17343.3|17339.3|17321.3|17317.3|1383
1632708300000|2021-09-27 02:05:00|17325.8|17321.8|17336.3|17332.3|17341.3|17337.3|17325.8|17321.8|1147
1632708600000|2021-09-27 02:10:00|17335.8|17331.8|17324.3|17320.3|17338.3|17334.3|17319.3|17315.3|1005
1632708900000|2021-09-27 02:15:00|17324.8|17320.8|17312.3|17308.3|17326.3|17322.3|17307.8|17303.8|1502
1632709200000|2021-09-27 02:20:00|17311.3|17307.3|17315.8|17311.8|17318.3|17314.3|17304.8|17300.8|1194
1632709500000|2021-09-27 02:25:00|17314.8|17310.8|17312.3|17308.3|17317.3|17313.3|17301.3|17297.3|980
1632709800000|2021-09-27 02:30:00|17312.8|17308.8|17283.3|17279.3|17321.3|17317.3|17281.3|17277.3|3000
1632710100000|2021-09-27 02:35:00|17283.8|17279.8|17291.3|17287.3|17297.8|17293.8|17283.3|17279.3|948
1632710400000|2021-09-27 02:40:00|17292.3|17288.3|17300.8|17296.8|17307.3|17303.3|17288.3|17284.3|920
1632710700000|2021-09-27 02:45:00|17301.3|17297.3|17314.3|17310.3|17314.3|17310.3|17294.8|17290.8|896
1632711000000|2021-09-27 02:50:00|17315.3|17311.3|17300.8|17296.8|17317.3|17313.3|17298.3|17294.3|792
1632711300000|2021-09-27 02:55:00|17301.3|17297.3|17297.8|17293.8|17301.3|17297.3|17289.8|17285.8|861
1632711600000|2021-09-27 03:00:00|17300.8|17296.8|17291.8|17287.8|17303.3|17299.3|17289.3|17285.3|891
1632711900000|2021-09-27 03:05:00|17292.8|17288.8|17292.8|17288.8|17297.3|17293.3|17289.3|17285.3|389
1632712200000|2021-09-27 03:10:00|17292.3|17288.3|17288.3|17284.3|17295.3|17291.3|17279.8|17275.8|1272
1632712500000|2021-09-27 03:15:00|17288.8|17284.8|17287.3|17283.3|17300.3|17296.3|17286.3|17282.3|806
1632712800000|2021-09-27 03:20:00|17286.3|17282.3|17286.8|17282.8|17296.8|17292.8|17283.3|17279.3|543
1632713100000|2021-09-27 03:25:00|17286.3|17282.3|17262.3|17258.3|17292.3|17288.3|17261.8|17257.8|2330
1632713400000|2021-09-27 03:30:00|17261.8|17257.8|17263.3|17259.3|17273.3|17269.3|17261.3|17257.3|1156
1632713700000|2021-09-27 03:35:00|17265.8|17261.8|17270.3|17266.3|17275.3|17271.3|17264.3|17260.3|711
1632714000000|2021-09-27 03:40:00|17270.8|17266.8|17257.8|17253.8|17270.8|17266.8|17250.3|17246.3|1973
1632714300000|2021-09-27 03:45:00|17256.8|17252.8|17238.8|17234.8|17263.3|17259.3|17224.3|17220.3|3185
1632714600000|2021-09-27 03:50:00|17237.3|17233.3|17251.3|17247.3|17253.3|17249.3|17236.3|17232.3|964
1632714900000|2021-09-27 03:55:00|17249.3|17245.3|17251.3|17247.3|17254.3|17250.3|17243.8|17239.8|744
1632715200000|2021-09-27 04:00:00|17250.3|17246.3|17246.8|17242.8|17254.3|17250.3|17241.3|17237.3|547
1632715500000|2021-09-27 04:05:00|17245.8|17241.8|17244.3|17240.3|17249.3|17245.3|17239.3|17235.3|584
1632715800000|2021-09-27 04:10:00|17244.8|17240.8|17252.3|17248.3|17254.3|17250.3|17241.3|17237.3|599
1632716100000|2021-09-27 04:15:00|17251.8|17247.8|17258.8|17254.8|17260.3|17256.3|17249.3|17245.3|675
1632716400000|2021-09-27 04:20:00|17259.8|17255.8|17262.3|17258.3|17263.3|17259.3|17257.3|17253.3|488
1632716700000|2021-09-27 04:25:00|17263.3|17259.3|17259.3|17255.3|17265.3|17261.3|17258.3|17254.3|515
1632717000000|2021-09-27 04:30:00|17260.3|17256.3|17261.3|17257.3|17262.3|17258.3|17253.8|17249.8|483
1632717300000|2021-09-27 04:35:00|17261.8|17257.8|17253.3|17249.3|17262.3|17258.3|17246.8|17242.8|629
1632717600000|2021-09-27 04:40:00|17252.8|17248.8|17253.3|17249.3|17258.3|17254.3|17252.3|17248.3|248
1632717900000|2021-09-27 04:45:00|17252.8|17248.8|17259.3|17255.3|17260.8|17256.8|17251.8|17247.8|359
1632718200000|2021-09-27 04:50:00|17259.8|17255.8|17258.3|17254.3|17263.3|17259.3|17256.8|17252.8|484
1632718500000|2021-09-27 04:55:00|17255.8|17251.8|17247.3|17243.3|17256.8|17252.8|17239.3|17235.3|906
1632718800000|2021-09-27 05:00:00|17247.8|17243.8|17256.3|17252.3|17259.8|17255.8|17239.3|17235.3|602
1632719100000|2021-09-27 05:05:00|17256.8|17252.8|17246.3|17242.3|17256.8|17252.8|17240.3|17236.3|598
1632719400000|2021-09-27 05:10:00|17245.8|17241.8|17253.8|17249.8|17255.3|17251.3|17243.3|17239.3|608
1632719700000|2021-09-27 05:15:00|17254.8|17250.8|17261.3|17257.3|17261.8|17257.8|17253.3|17249.3|660
1632720000000|2021-09-27 05:20:00|17261.8|17257.8|17262.3|17258.3|17268.3|17264.3|17258.3|17254.3|1017
1632720300000|2021-09-27 05:25:00|17261.3|17257.3|17279.3|17275.3|17279.8|17275.8|17257.3|17253.3|2235
1632720600000|2021-09-27 05:30:00|17280.3|17276.3|17291.3|17287.3|17292.3|17288.3|17278.8|17274.8|2621
1632720900000|2021-09-27 05:35:00|17293.3|17289.3|17285.3|17281.3|17293.3|17289.3|17285.3|17281.3|1080
1632721200000|2021-09-27 05:40:00|17285.8|17281.8|17293.3|17289.3|17294.8|17290.8|17283.3|17279.3|1598
1632721500000|2021-09-27 05:45:00|17299.3|17285.3|17311.4|17297.4|17312.1|17298.1|17299.3|17285.3|1
1632721800000|2021-09-27 05:50:00|17310.9|17296.9|17316.4|17302.4|17316.9|17302.9|17308.9|17294.9|0
1632722100000|2021-09-27 05:55:00|17315.8|17301.8|17331.5|17317.5|17332.4|17318.4|17315.5|17301.5|0
1632722400000|2021-09-27 06:00:00|17332.4|17318.4|17334.4|17320.4|17343.5|17329.5|17323.8|17309.8|0
1632722700000|2021-09-27 06:05:00|17335|17321|17337|17323|17342.2|17328.2|17327.7|17313.7|0
1632723000000|2021-09-27 06:10:00|17338.1|17324.1|17334.3|17320.3|17347.3|17333.3|17332.2|17318.2|0
1632723300000|2021-09-27 06:15:00|17335.3|17321.3|17303|17289|17335.3|17321.3|17300.3|17286.3|0
1632723600000|2021-09-27 06:20:00|17303.1|17289.1|17291|17277|17303.7|17289.7|17290.2|17276.2|0
1632723900000|2021-09-27 06:25:00|17291.1|17277.1|17296|17282|17298.3|17284.3|17289.5|17275.5|0
1632724200000|2021-09-27 06:30:00|17296.3|17282.3|17292.8|17278.8|17299|17285|17292.8|17278.8|0
1632724500000|2021-09-27 06:35:00|17292.9|17278.9|17294.2|17280.2|17294.4|17280.4|17290.4|17276.4|0
1632724800000|2021-09-27 06:40:00|17294.5|17280.5|17297.6|17283.6|17299.7|17285.7|17294.3|17280.3|0
1632725100000|2021-09-27 06:45:00|17297.4|17283.4|17298.3|17284.3|17300|17286|17297.4|17283.4|0
1632725400000|2021-09-27 06:50:00|17298.4|17284.4|17295.6|17281.6|17298.4|17284.4|17295.5|17281.5|0
1632725700000|2021-09-27 06:55:00|17295.5|17281.5|17294.9|17280.9|17296.8|17282.8|17293.7|17279.7|0
1632726000000|2021-09-27 07:00:00|17295.2|17281.2|17272.8|17266.8|17295.2|17281.2|17270.8|17264.8|973
1632726300000|2021-09-27 07:05:00|17271.3|17265.3|17268.3|17262.3|17274.3|17268.3|17267.3|17261.3|457
1632726600000|2021-09-27 07:10:00|17269.3|17263.3|17271.3|17265.3|17273.3|17267.3|17268.8|17262.8|154
1632726900000|2021-09-27 07:15:00|17270.8|17264.8|17274.8|17268.8|17276.3|17270.3|17270.8|17264.8|181
1632727200000|2021-09-27 07:20:00|17274.3|17268.3|17275.3|17269.3|17275.8|17269.8|17272.3|17266.3|77
1632727500000|2021-09-27 07:25:00|17275.8|17269.8|17271.3|17265.3|17275.8|17269.8|17271.3|17265.3|98
1632727800000|2021-09-27 07:30:00|17270.3|17264.3|17271.8|17265.8|17272.3|17266.3|17267.3|17261.3|126
1632728100000|2021-09-27 07:35:00|17272.3|17266.3|17268.8|17262.8|17273.8|17267.8|17268.8|17262.8|97
1632728400000|2021-09-27 07:40:00|17269.3|17263.3|17272.3|17266.3|17272.3|17266.3|17267.3|17261.3|99
1632728700000|2021-09-27 07:45:00|17272.8|17266.8|17268.8|17262.8|17273.3|17267.3|17268.3|17262.3|67
1632729000000|2021-09-27 07:50:00|17269.8|17263.8|17268.8|17262.8|17270.3|17264.3|17267.3|17261.3|73
1632729300000|2021-09-27 07:55:00|17269.3|17263.3|17266.3|17260.3|17272.3|17266.3|17265.8|17259.8|116
1632729600000|2021-09-27 08:00:00|17265.8|17259.8|17265.3|17259.3|17267.3|17261.3|17263.3|17257.3|165
1632729900000|2021-09-27 08:05:00|17264.3|17258.3|17267.3|17261.3|17269.3|17263.3|17263.3|17257.3|103
1632730200000|2021-09-27 08:10:00|17265.8|17259.8|17265.8|17259.8|17266.3|17260.3|17263.3|17257.3|97
1632730500000|2021-09-27 08:15:00|17265.3|17259.3|17265.3|17259.3|17266.3|17260.3|17264.3|17258.3|25
1632730800000|2021-09-27 08:20:00|17264.8|17258.8|17267.3|17261.3|17268.3|17262.3|17258.8|17252.8|219
1632731100000|2021-09-27 08:25:00|17266.8|17260.8|17267.8|17261.8|17270.3|17264.3|17266.3|17260.3|53
1632731400000|2021-09-27 08:30:00|17267.3|17261.3|17268.3|17262.3|17270.3|17264.3|17266.3|17260.3|29
1632731700000|2021-09-27 08:35:00|17268.8|17262.8|17269.3|17263.3|17269.3|17263.3|17264.3|17258.3|109
1632732000000|2021-09-27 08:40:00|17268.8|17262.8|17269.3|17263.3|17270.3|17264.3|17268.8|17262.8|30
1632732300000|2021-09-27 08:45:00|17268.8|17262.8|17270.3|17264.3|17270.3|17264.3|17267.3|17261.3|39
1632732600000|2021-09-27 08:50:00|17269.8|17263.8|17271.3|17265.3|17271.3|17265.3|17268.3|17262.3|45
1632732900000|2021-09-27 08:55:00|17271.8|17265.8|17270.3|17264.3|17272.3|17266.3|17270.3|17264.3|91
1632733200000|2021-09-27 09:00:00|17270.8|17264.8|17274.3|17268.3|17275.3|17269.3|17270.3|17264.3|142
1632733500000|2021-09-27 09:05:00|17274.8|17268.8|17275.3|17269.3|17276.3|17270.3|17274.3|17268.3|55
1632733800000|2021-09-27 09:10:00|17275.8|17269.8|17278.3|17272.3|17278.3|17272.3|17275.3|17269.3|106
1632734100000|2021-09-27 09:15:00|17277.3|17271.3|17275.8|17269.8|17278.3|17272.3|17275.8|17269.8|106
1632734400000|2021-09-27 09:20:00|17275.3|17269.3|17273.3|17267.3|17276.3|17270.3|17273.3|17267.3|52
1632734700000|2021-09-27 09:25:00|17274.3|17268.3|17268.3|17262.3|17275.3|17269.3|17268.3|17262.3|71
1632735000000|2021-09-27 09:30:00|17268.8|17262.8|17267.8|17261.8|17270.8|17264.8|17267.3|17261.3|78
1632735300000|2021-09-27 09:35:00|17267.3|17261.3|17266.3|17260.3|17268.3|17262.3|17262.3|17256.3|151
1632735600000|2021-09-27 09:40:00|17265.8|17259.8|17263.3|17257.3|17266.3|17260.3|17262.3|17256.3|111
1632735900000|2021-09-27 09:45:00|17262.8|17256.8|17266.3|17260.3|17267.3|17261.3|17262.3|17256.3|98
1632736200000|2021-09-27 09:50:00|17267.3|17261.3|17258.3|17252.3|17267.3|17261.3|17256.3|17250.3|210
1632736500000|2021-09-27 09:55:00|17257.8|17251.8|17257.3|17251.3|17260.3|17254.3|17254.3|17248.3|208
1632736800000|2021-09-27 10:00:00|17256.8|17250.8|17256.3|17250.3|17256.8|17250.8|17252.3|17246.3|279
1632737100000|2021-09-27 10:05:00|17255.3|17249.3|17258.3|17252.3|17258.3|17252.3|17254.3|17248.3|70
1632737400000|2021-09-27 10:10:00|17258.8|17252.8|17261.3|17255.3|17261.3|17255.3|17257.3|17251.3|92
1632737700000|2021-09-27 10:15:00|17260.8|17254.8|17259.3|17253.3|17261.3|17255.3|17258.8|17252.8|41
1632738000000|2021-09-27 10:20:00|17258.3|17252.3|17256.3|17250.3|17259.8|17253.8|17253.3|17247.3|93
1632738300000|2021-09-27 10:25:00|17255.3|17249.3|17258.8|17252.8|17259.3|17253.3|17255.3|17249.3|36
1632738600000|2021-09-27 10:30:00|17258.3|17252.3|17257.8|17251.8|17259.8|17253.8|17257.8|17251.8|50
1632738900000|2021-09-27 10:35:00|17257.3|17251.3|17257.8|17251.8|17258.3|17252.3|17257.3|17251.3|24
1632739200000|2021-09-27 10:40:00|17258.8|17252.8|17254.8|17248.8|17259.3|17253.3|17254.8|17248.8|56
1632739500000|2021-09-27 10:45:00|17255.8|17249.8|17251.3|17245.3|17256.8|17250.8|17249.8|17243.8|256
1632739800000|2021-09-27 10:50:00|17250.8|17244.8|17252.8|17246.8|17255.8|17249.8|17249.3|17243.3|70
1632740100000|2021-09-27 10:55:00|17252.3|17246.3|17245.8|17239.8|17252.3|17246.3|17242.3|17236.3|580
1632740400000|2021-09-27 11:00:00|17244.8|17238.8|17247.3|17241.3|17248.3|17242.3|17244.3|17238.3|127
1632740700000|2021-09-27 11:05:00|17247.8|17241.8|17237.3|17231.3|17248.3|17242.3|17235.3|17229.3|330
1632741000000|2021-09-27 11:10:00|17237.8|17231.8|17245.8|17239.8|17247.3|17241.3|17237.3|17231.3|124
1632741300000|2021-09-27 11:15:00|17245.3|17239.3|17249.3|17243.3|17249.3|17243.3|17242.3|17236.3|120
1632741600000|2021-09-27 11:20:00|17248.8|17242.8|17246.8|17240.8|17248.8|17242.8|17245.8|17239.8|35
1632741900000|2021-09-27 11:25:00|17246.3|17240.3|17246.3|17240.3|17247.3|17241.3|17245.3|17239.3|28
1632742200000|2021-09-27 11:30:00|17245.8|17239.8|17249.8|17243.8|17250.3|17244.3|17243.8|17237.8|111
1632742500000|2021-09-27 11:35:00|17249.3|17243.3|17248.3|17242.3|17250.3|17244.3|17247.3|17241.3|81
1632742800000|2021-09-27 11:40:00|17248.8|17242.8|17247.8|17241.8|17248.8|17242.8|17246.3|17240.3|33
1632743100000|2021-09-27 11:45:00|17248.3|17242.3|17247.8|17241.8|17248.8|17242.8|17245.8|17239.8|30
1632743400000|2021-09-27 11:50:00|17247.3|17241.3|17246.3|17240.3|17248.3|17242.3|17245.8|17239.8|25
1632743700000|2021-09-27 11:55:00|17245.3|17239.3|17242.3|17236.3|17245.3|17239.3|17241.3|17235.3|105
1632744000000|2021-09-27 12:00:00|17241.8|17235.8|17233.3|17227.3|17241.8|17235.8|17228.3|17222.3|581
1632744300000|2021-09-27 12:05:00|17232.3|17226.3|17233.8|17227.8|17236.3|17230.3|17232.3|17226.3|160
1632744600000|2021-09-27 12:10:00|17234.3|17228.3|17229.3|17223.3|17234.8|17228.8|17225.3|17219.3|297
1632744900000|2021-09-27 12:15:00|17228.3|17222.3|17223.3|17217.3|17228.8|17222.8|17214.8|17208.8|735
1632745200000|2021-09-27 12:20:00|17224.3|17218.3|17225.8|17219.8|17227.3|17221.3|17218.8|17212.8|235
1632745500000|2021-09-27 12:25:00|17226.3|17220.3|17218.3|17212.3|17226.3|17220.3|17215.3|17209.3|279
1632745800000|2021-09-27 12:30:00|17217.8|17211.8|17226.3|17220.3|17226.3|17220.3|17215.8|17209.8|309
1632746100000|2021-09-27 12:35:00|17225.3|17219.3|17229.3|17223.3|17231.3|17225.3|17219.3|17213.3|244
1632746400000|2021-09-27 12:40:00|17229.8|17223.8|17235.3|17229.3|17238.3|17232.3|17229.8|17223.8|273
1632746700000|2021-09-27 12:45:00|17235.8|17229.8|17234.3|17228.3|17238.3|17232.3|17232.8|17226.8|168
1632747000000|2021-09-27 12:50:00|17233.8|17227.8|17235.3|17229.3|17237.3|17231.3|17232.8|17226.8|133
1632747300000|2021-09-27 12:55:00|17234.8|17228.8|17233.8|17227.8|17235.3|17229.3|17230.8|17224.8|95
1632747600000|2021-09-27 13:00:00|17233.3|17227.3|17229.8|17223.8|17234.8|17228.8|17228.3|17222.3|203
1632747900000|2021-09-27 13:05:00|17229.3|17223.3|17230.8|17224.8|17231.3|17225.3|17227.3|17221.3|94
1632748200000|2021-09-27 13:10:00|17230.3|17224.3|17231.3|17225.3|17233.3|17227.3|17228.8|17222.8|156
1632748500000|2021-09-27 13:15:00|17230.8|17224.8|17227.3|17221.3|17231.3|17225.3|17223.8|17217.8|137
1632748800000|2021-09-27 13:20:00|17227.8|17221.8|17229.3|17223.3|17230.3|17224.3|17225.3|17219.3|71
1632749100000|2021-09-27 13:25:00|17229.8|17223.8|17233.3|17227.3|17234.3|17228.3|17229.3|17223.3|106
1632749400000|2021-09-27 13:30:00|17232.3|17226.3|17229.3|17223.3|17242.8|17236.8|17228.3|17222.3|517
1632749700000|2021-09-27 13:35:00|17229.8|17223.8|17218.3|17212.3|17229.8|17223.8|17208.3|17202.3|1005
1632750000000|2021-09-27 13:40:00|17217.8|17211.8|17221.8|17215.8|17222.8|17216.8|17211.3|17205.3|404
1632750300000|2021-09-27 13:45:00|17221.3|17215.3|17230.3|17224.3|17231.3|17225.3|17218.8|17212.8|467
1632750600000|2021-09-27 13:50:00|17229.8|17223.8|17227.8|17221.8|17230.3|17224.3|17224.3|17218.3|207
1632750900000|2021-09-27 13:55:00|17228.3|17222.3|17235.3|17229.3|17240.8|17234.8|17224.3|17218.3|397
1632751200000|2021-09-27 14:00:00|17234.3|17228.3|17233.8|17227.8|17236.3|17230.3|17229.3|17223.3|239
1632751500000|2021-09-27 14:05:00|17233.3|17227.3|17241.3|17235.3|17245.3|17239.3|17233.3|17227.3|384
1632751800000|2021-09-27 14:10:00|17241.8|17235.8|17239.8|17233.8|17242.8|17236.8|17237.3|17231.3|148
1632752100000|2021-09-27 14:15:00|17239.3|17233.3|17246.3|17240.3|17247.3|17241.3|17238.8|17232.8|407
1632752400000|2021-09-27 14:20:00|17245.8|17239.8|17246.8|17240.8|17248.3|17242.3|17243.3|17237.3|314
1632752700000|2021-09-27 14:25:00|17247.3|17241.3|17247.3|17241.3|17247.3|17241.3|17244.3|17238.3|96
1632753000000|2021-09-27 14:30:00|17247.8|17241.8|17244.3|17238.3|17249.3|17243.3|17244.3|17238.3|171
1632753300000|2021-09-27 14:35:00|17245.3|17239.3|17247.3|17241.3|17248.8|17242.8|17243.3|17237.3|135
1632753600000|2021-09-27 14:40:00|17247.8|17241.8|17247.3|17241.3|17248.3|17242.3|17246.3|17240.3|104
1632753900000|2021-09-27 14:45:00|17247.8|17241.8|17254.3|17248.3|17254.8|17248.8|17247.8|17241.8|404
1632754200000|2021-09-27 14:50:00|17253.8|17247.8|17247.8|17241.8|17256.3|17250.3|17247.8|17241.8|168
1632754500000|2021-09-27 14:55:00|17247.3|17241.3|17245.3|17239.3|17248.3|17242.3|17243.3|17237.3|259
1632754800000|2021-09-27 15:00:00|17244.3|17238.3|17250.8|17244.8|17250.8|17244.8|17241.3|17235.3|335
1632755100000|2021-09-27 15:05:00|17250.3|17244.3|17244.3|17238.3|17254.3|17248.3|17244.3|17238.3|225
1632755400000|2021-09-27 15:10:00|17245.3|17239.3|17244.3|17238.3|17247.3|17241.3|17242.3|17236.3|152
1632755700000|2021-09-27 15:15:00|17244.8|17238.8|17248.8|17242.8|17249.8|17243.8|17244.3|17238.3|146
1632756000000|2021-09-27 15:20:00|17247.8|17241.8|17245.8|17239.8|17247.8|17241.8|17244.8|17238.8|95
1632756300000|2021-09-27 15:25:00|17245.3|17239.3|17240.3|17234.3|17246.3|17240.3|17239.3|17233.3|211
1632756600000|2021-09-27 15:30:00|17240.8|17234.8|17240.8|17234.8|17243.8|17237.8|17239.3|17233.3|117
1632756900000|2021-09-27 15:35:00|17241.3|17235.3|17238.3|17232.3|17244.3|17238.3|17236.3|17230.3|206
1632757200000|2021-09-27 15:40:00|17237.8|17231.8|17235.3|17229.3|17238.8|17232.8|17232.3|17226.3|154
1632757500000|2021-09-27 15:45:00|17234.3|17228.3|17232.3|17226.3|17234.8|17228.8|17227.3|17221.3|333
1632757800000|2021-09-27 15:50:00|17233.3|17227.3|17233.3|17227.3|17235.3|17229.3|17231.3|17225.3|92
1632758100000|2021-09-27 15:55:00|17232.8|17226.8|17239.3|17233.3|17239.3|17233.3|17232.8|17226.8|92
1632758400000|2021-09-27 16:00:00|17238.8|17232.8|17234.3|17228.3|17238.8|17232.8|17230.3|17224.3|187
1632758700000|2021-09-27 16:05:00|17234.8|17228.8|17239.3|17233.3|17241.8|17235.8|17234.8|17228.8|104
1632759000000|2021-09-27 16:10:00|17240.3|17234.3|17244.3|17238.3|17245.3|17239.3|17240.3|17234.3|127
1632759300000|2021-09-27 16:15:00|17243.8|17237.8|17246.3|17240.3|17248.3|17242.3|17243.3|17237.3|109
1632759600000|2021-09-27 16:20:00|17246.8|17240.8|17248.3|17242.3|17248.8|17242.8|17246.3|17240.3|80
1632759900000|2021-09-27 16:25:00|17247.8|17241.8|17245.8|17239.8|17248.8|17242.8|17245.3|17239.3|70
1632760200000|2021-09-27 16:30:00|17245.3|17239.3|17243.3|17237.3|17246.3|17240.3|17242.3|17236.3|70
1632760500000|2021-09-27 16:35:00|17242.3|17236.3|17243.8|17237.8|17244.3|17238.3|17241.8|17235.8|49
1632760800000|2021-09-27 16:40:00|17243.3|17237.3|17243.3|17237.3|17245.3|17239.3|17242.3|17236.3|23
1632761100000|2021-09-27 16:45:00|17243.8|17237.8|17237.8|17231.8|17243.8|17237.8|17237.3|17231.3|95
1632761400000|2021-09-27 16:50:00|17238.3|17232.3|17238.3|17232.3|17239.3|17233.3|17234.8|17228.8|73
1632761700000|2021-09-27 16:55:00|17237.3|17231.3|17237.8|17231.8|17240.3|17234.3|17236.3|17230.3|31
1632762000000|2021-09-27 17:00:00|17237.3|17231.3|17241.3|17235.3|17242.3|17236.3|17234.8|17228.8|48
1632762300000|2021-09-27 17:05:00|17241.8|17235.8|17246.8|17240.8|17247.3|17241.3|17241.8|17235.8|67
1632762600000|2021-09-27 17:10:00|17247.3|17241.3|17244.8|17238.8|17247.3|17241.3|17243.3|17237.3|41
1632762900000|2021-09-27 17:15:00|17243.8|17237.8|17252.8|17246.8|17253.3|17247.3|17243.8|17237.8|204
1632763200000|2021-09-27 17:20:00|17252.3|17246.3|17252.3|17246.3|17253.3|17247.3|17249.8|17243.8|54
1632763500000|2021-09-27 17:25:00|17251.3|17245.3|17251.3|17245.3|17251.8|17245.8|17249.3|17243.3|23
1632763800000|2021-09-27 17:30:00|17250.8|17244.8|17248.3|17242.3|17250.8|17244.8|17248.3|17242.3|35
1632764100000|2021-09-27 17:35:00|17247.8|17241.8|17249.8|17243.8|17251.3|17245.3|17246.3|17240.3|19
1632764400000|2021-09-27 17:40:00|17248.8|17242.8|17248.8|17242.8|17250.3|17244.3|17248.3|17242.3|4
1632764700000|2021-09-27 17:45:00|17248.3|17242.3|17250.8|17244.8|17251.3|17245.3|17248.3|17242.3|22
1632765000000|2021-09-27 17:50:00|17251.3|17245.3|17260.3|17254.3|17261.3|17255.3|17249.8|17243.8|352
1632765300000|2021-09-27 17:55:00|17260.8|17254.8|17260.3|17254.3|17263.3|17257.3|17258.8|17252.8|66
1632765600000|2021-09-27 18:00:00|17261.3|17255.3|17257.3|17251.3|17265.3|17259.3|17256.8|17250.8|119
1632765900000|2021-09-27 18:05:00|17257.8|17251.8|17261.8|17255.8|17262.8|17256.8|17257.8|17251.8|46
1632766200000|2021-09-27 18:10:00|17261.3|17255.3|17257.3|17251.3|17261.8|17255.8|17253.3|17247.3|63
1632766500000|2021-09-27 18:15:00|17258.3|17252.3|17260.8|17254.8|17261.3|17255.3|17256.3|17250.3|30
1632766800000|2021-09-27 18:20:00|17260.3|17254.3|17255.8|17249.8|17260.8|17254.8|17254.3|17248.3|39
1632767100000|2021-09-27 18:25:00|17256.3|17250.3|17259.3|17253.3|17259.3|17253.3|17256.3|17250.3|9
1632767400000|2021-09-27 18:30:00|17258.8|17252.8|17255.3|17249.3|17259.3|17253.3|17253.3|17247.3|47
1632767700000|2021-09-27 18:35:00|17253.8|17247.8|17245.3|17239.3|17253.8|17247.8|17244.3|17238.3|108
1632768000000|2021-09-27 18:40:00|17245.8|17239.8|17244.8|17238.8|17248.3|17242.3|17244.3|17238.3|54
1632768300000|2021-09-27 18:45:00|17245.3|17239.3|17240.8|17234.8|17247.8|17241.8|17240.8|17234.8|51
1632768600000|2021-09-27 18:50:00|17241.3|17235.3|17242.3|17236.3|17242.8|17236.8|17240.8|17234.8|15
1632768900000|2021-09-27 18:55:00|17241.3|17235.3|17239.3|17233.3|17244.8|17238.8|17238.3|17232.3|58
1632769200000|2021-09-27 19:00:00|17238.8|17232.8|17236.8|17230.8|17241.3|17235.3|17234.3|17228.3|110
1632769500000|2021-09-27 19:05:00|17237.3|17231.3|17241.3|17235.3|17241.3|17235.3|17236.3|17230.3|15
1632769800000|2021-09-27 19:10:00|17240.8|17234.8|17247.3|17241.3|17247.8|17241.8|17240.8|17234.8|39
1632770100000|2021-09-27 19:15:00|17246.8|17240.8|17247.8|17241.8|17248.3|17242.3|17244.8|17238.8|20
1632770400000|2021-09-27 19:20:00|17247.3|17241.3|17242.3|17236.3|17249.3|17243.3|17242.3|17236.3|42
1632770700000|2021-09-27 19:25:00|17241.8|17235.8|17241.3|17235.3|17241.8|17235.8|17239.8|17233.8|23
1632771000000|2021-09-27 19:30:00|17240.3|17234.3|17242.8|17236.8|17244.8|17238.8|17238.8|17232.8|23
1632771300000|2021-09-27 19:35:00|17242.3|17236.3|17244.8|17238.8|17248.8|17242.8|17240.8|17234.8|31
1632771600000|2021-09-27 19:40:00|17245.3|17239.3|17245.8|17239.8|17246.3|17240.3|17242.3|17236.3|13
1632771900000|2021-09-27 19:45:00|17246.3|17240.3|17237.8|17231.8|17246.3|17240.3|17237.3|17231.3|59
1632772200000|2021-09-27 19:50:00|17238.3|17232.3|17224.8|17218.8|17238.8|17232.8|17220.8|17214.8|396
1632772500000|2021-09-27 19:55:00|17223.8|17217.8|17223.8|17217.8|17227.3|17221.3|17220.3|17214.3|77
1632772800000|2021-09-27 20:00:00|17224.3|17218.3|17218.3|17212.3|17224.3|17218.3|17215.8|17209.8|231
1632773100000|2021-09-27 20:05:00|17217.8|17211.8|17222.8|17216.8|17223.3|17217.3|17217.8|17211.8|18
1632773400000|2021-09-27 20:10:00|17221.8|17215.8|17219.8|17213.8|17221.8|17215.8|17218.3|17212.3|29
1632773700000|2021-09-27 20:15:00|17220.3|17214.3|17214.8|17208.8|17220.3|17214.3|17213.3|17207.3|150
1632774000000|2021-09-27 20:20:00|17214.3|17208.3|17216.3|17210.3|17218.8|17212.8|17214.3|17208.3|81
1632774300000|2021-09-27 20:25:00|17217.3|17211.3|17222.8|17216.8|17223.3|17217.3|17217.3|17211.3|63
1632774600000|2021-09-27 20:30:00|17223.3|17217.3|17223.3|17217.3|17225.8|17219.8|17222.8|17216.8|44
1632774900000|2021-09-27 20:35:00|17224.8|17218.8|17225.3|17219.3|17226.3|17220.3|17221.3|17215.3|41
1632775200000|2021-09-27 20:40:00|17225.8|17219.8|17224.3|17218.3|17225.8|17219.8|17222.3|17216.3|60
1632775500000|2021-09-27 20:45:00|17224.8|17218.8|17219.3|17213.3|17225.3|17219.3|17219.3|17213.3|67
1632775800000|2021-09-27 20:50:00|17218.3|17212.3|17224.3|17218.3|17224.3|17218.3|17217.3|17211.3|71
1632776100000|2021-09-27 20:55:00|17225.3|17219.3|17228.8|17222.8|17240.3|17234.3|17225.3|17219.3|185
1632776400000|2021-09-27 21:00:00|17233.4|17219.4|17234.8|17220.8|17234.8|17220.8|17233.2|17219.2|0
1632776700000|2021-09-27 21:05:00|17235.3|17221.3|17233.2|17219.2|17235.8|17221.8|17233.2|17219.2|0
1632777000000|2021-09-27 21:10:00|17233.4|17219.4|17230.6|17216.6|17233.7|17219.7|17230.6|17216.6|0
1632777300000|2021-09-27 21:15:00|17231.6|17217.6|17232.9|17218.9|17232.9|17218.9|17231|17217|0
1632777600000|2021-09-27 21:20:00|17233.3|17219.3|17233.8|17219.8|17234|17220|17233.1|17219.1|0
1632777900000|2021-09-27 21:25:00|17233.5|17219.5|17232.9|17218.9|17234.1|17220.1|17232.9|17218.9|0
1632778200000|2021-09-27 21:30:00|17233|17219|17232.4|17218.4|17233|17219|17232.3|17218.3|0
1632778500000|2021-09-27 21:35:00|17232.1|17218.1|17230.6|17216.6|17232.8|17218.8|17230.6|17216.6|0
1632778800000|2021-09-27 21:40:00|17230.7|17216.7|17231.6|17217.6|17231.7|17217.7|17230.4|17216.4|0
1632779100000|2021-09-27 21:45:00|17231.5|17217.5|17231.5|17217.5|17231.6|17217.6|17231.5|17217.5|0
1632779400000|2021-09-27 21:50:00|17231.6|17217.6|17232.5|17218.5|17232.5|17218.5|17231.5|17217.5|0
1632779700000|2021-09-27 21:55:00|17232.7|17218.7|17232.7|17218.7|17232.7|17218.7|17232.1|17218.1|0
1632780000000|2021-09-27 22:00:00|17234.1|17220.1|17237.2|17223.2|17241.6|17227.6|17233.7|17219.7|0
1632780300000|2021-09-27 22:05:00|17238.1|17224.1|17236.3|17222.3|17238.1|17224.1|17233.7|17219.7|0
1632780600000|2021-09-27 22:10:00|17237.2|17223.2|17238.1|17224.1|17241.6|17227.6|17237.2|17223.2|0
1632780900000|2021-09-27 22:15:00|17238.5|17224.5|17239.8|17225.8|17240.7|17226.7|17238.1|17224.1|0
1632781200000|2021-09-27 22:20:00|17240.7|17226.7|17237.2|17223.2|17240.7|17226.7|17235.5|17221.5|0
1632781500000|2021-09-27 22:25:00|17237.6|17223.6|17237.2|17223.2|17238.1|17224.1|17235.5|17221.5|0
1632781800000|2021-09-27 22:30:00|17238.1|17224.1|17237.3|17223.3|17239.8|17225.8|17235.5|17221.5|0
1632782100000|2021-09-27 22:35:00|17238.2|17224.2|17239.1|17225.1|17243.5|17229.5|17238.2|17224.2|0
1632782400000|2021-09-27 22:40:00|17238.2|17224.2|17233.8|17219.8|17238.2|17224.2|17233.4|17219.4|0
1632782700000|2021-09-27 22:45:00|17232.9|17218.9|17223.3|17209.3|17232.9|17218.9|17220.7|17206.7|0
1632783000000|2021-09-27 22:50:00|17222.9|17208.9|17222.4|17208.4|17223.3|17209.3|17220.7|17206.7|0
1632783300000|2021-09-27 22:55:00|17223.3|17209.3|17219.8|17205.8|17224.2|17210.2|17219.8|17205.8|0
1632783600000|2021-09-27 23:00:00|17220.7|17206.7|17225.1|17211.1|17226.8|17212.8|17220.7|17206.7|0
1632783900000|2021-09-27 23:05:00|17225.9|17211.9|17229.9|17215.9|17230.3|17216.3|17220.7|17206.7|0
1632784200000|2021-09-27 23:10:00|17229.4|17215.4|17230.3|17216.3|17233.8|17219.8|17229.4|17215.4|0
1632784500000|2021-09-27 23:15:00|17230.7|17216.7|17230.3|17216.3|17231.2|17217.2|17229.4|17215.4|0
1632784800000|2021-09-27 23:20:00|17229.9|17215.9|17229.4|17215.4|17231.2|17217.2|17229.4|17215.4|0
1632785100000|2021-09-27 23:25:00|17228.6|17214.6|17228.6|17214.6|17231.2|17217.2|17225.9|17211.9|0
1632785400000|2021-09-27 23:30:00|17227.7|17213.7|17234.7|17220.7|17236.5|17222.5|17227.7|17213.7|0
1632785700000|2021-09-27 23:35:00|17235.1|17221.1|17237.3|17223.3|17237.3|17223.3|17235.1|17221.1|0
1632786000000|2021-09-27 23:40:00|17238.2|17224.2|17244.3|17230.3|17246.1|17232.1|17238.2|17224.2|0
1632786300000|2021-09-27 23:45:00|17243.5|17229.5|17237.3|17223.3|17243.5|17229.5|17237.3|17223.3|0
1632786600000|2021-09-27 23:50:00|17236.5|17222.5|17242.6|17228.6|17242.6|17228.6|17235.6|17221.6|0
1632786900000|2021-09-27 23:55:00|17243.5|17229.5|17239.1|17225.1|17248.8|17234.8|17237.8|17223.8|0
1632787200000|2021-09-28 00:00:00|17240|17226|17234.8|17220.8|17240.9|17226.9|17231.3|17217.3|0
1632787500000|2021-09-28 00:05:00|17233.9|17219.9|17240|17226|17240.9|17226.9|17228.6|17214.6|0
1632787800000|2021-09-28 00:10:00|17239.1|17225.1|17236.9|17222.9|17245.3|17231.3|17236|17222|0
1632788100000|2021-09-28 00:15:00|17237.7|17223.7|17232.1|17218.1|17242.6|17228.6|17229.1|17215.1|0
1632788400000|2021-09-28 00:20:00|17232.4|17218.4|17217.5|17203.5|17232.4|17218.4|17217.5|17203.5|0
1632788700000|2021-09-28 00:25:00|17216.9|17202.9|17217.7|17203.7|17220.3|17206.3|17212.5|17198.5|0
1632789000000|2021-09-28 00:30:00|17218.2|17204.2|17208.9|17194.9|17220.2|17206.2|17204.5|17190.5|0
1632789300000|2021-09-28 00:35:00|17208.6|17194.6|17205|17191|17211.2|17197.2|17202.9|17188.9|0
1632789600000|2021-09-28 00:40:00|17204.5|17190.5|17206.5|17192.5|17207|17193|17199.7|17185.7|0
1632789900000|2021-09-28 00:45:00|17184.8|17180.8|17143.3|17139.3|17184.8|17180.8|17134.3|17130.3|7091
1632790200000|2021-09-28 00:50:00|17141.3|17137.3|17118.3|17114.3|17141.8|17137.8|17102.8|17098.8|4375
1632790500000|2021-09-28 00:55:00|17117.8|17113.8|17127.3|17123.3|17138.8|17134.8|17116.3|17112.3|1914
1632790800000|2021-09-28 01:00:00|17127.8|17123.8|17086.8|17082.8|17145.3|17141.3|17085.8|17081.8|7502
1632791100000|2021-09-28 01:05:00|17083.8|17079.8|17071.8|17067.8|17091.3|17087.3|17060.8|17056.8|6289
1632791400000|2021-09-28 01:10:00|17069.3|17065.3|17064.3|17060.3|17086.3|17082.3|17054.3|17050.3|4689
1632791700000|2021-09-28 01:15:00|17065.8|17061.8|17095.8|17091.8|17110.3|17106.3|17043.8|17039.8|5879
1632792000000|2021-09-28 01:20:00|17096.8|17092.8|17091.3|17087.3|17115.3|17111.3|17084.8|17080.8|3726
1632792300000|2021-09-28 01:25:00|17090.8|17086.8|17087.3|17083.3|17104.8|17100.8|17084.3|17080.3|1824
1632792600000|2021-09-28 01:30:00|17086.8|17082.8|17083.1|17079.1|17109.3|17105.3|17074.8|17070.8|3436
1632792900000|2021-09-28 01:35:00|17082.1|17078.1|17101.6|17097.6|17104.1|17100.1|17081.1|17077.1|1655
1632793200000|2021-09-28 01:40:00|17102.1|17098.1|17086.6|17082.6|17104.6|17100.6|17077.6|17073.6|2186
1632793500000|2021-09-28 01:45:00|17084.6|17080.6|17091.1|17087.1|17095.6|17091.6|17068.1|17064.1|2236
1632793800000|2021-09-28 01:50:00|17091.6|17087.6|17143.1|17139.1|17144.6|17140.6|17091.1|17087.1|4840
1632794100000|2021-09-28 01:55:00|17141.1|17137.1|17145.6|17141.6|17148.6|17144.6|17136.6|17132.6|2355
1632794400000|2021-09-28 02:00:00|17145.1|17141.1|17144.6|17140.6|17160.6|17156.6|17141.6|17137.6|2578
1632794700000|2021-09-28 02:05:00|17145.6|17141.6|17145.1|17141.1|17154.6|17150.6|17140.6|17136.6|1186
1632795000000|2021-09-28 02:10:00|17143.6|17139.6|17128.6|17124.6|17145.1|17141.1|17126.6|17122.6|2234
1632795300000|2021-09-28 02:15:00|17129.1|17125.1|17126.1|17122.1|17133.6|17129.6|17121.6|17117.6|1183
1632795600000|2021-09-28 02:20:00|17125.1|17121.1|17132.1|17128.1|17135.6|17131.6|17123.1|17119.1|744
1632795900000|2021-09-28 02:25:00|17132.6|17128.6|17133.6|17129.6|17142.1|17138.1|17131.1|17127.1|711
1632796200000|2021-09-28 02:30:00|17134.1|17130.1|17133.1|17129.1|17140.1|17136.1|17126.6|17122.6|977
1632796500000|2021-09-28 02:35:00|17132.6|17128.6|17135.6|17131.6|17139.6|17135.6|17118.6|17114.6|1285
1632796800000|2021-09-28 02:40:00|17135.1|17131.1|17144.6|17140.6|17146.6|17142.6|17132.1|17128.1|1047
1632797100000|2021-09-28 02:45:00|17144.1|17140.1|17137.6|17133.6|17145.6|17141.6|17132.6|17128.6|859
1632797400000|2021-09-28 02:50:00|17138.6|17134.6|17140.6|17136.6|17157.6|17153.6|17138.6|17134.6|1430
1632797700000|2021-09-28 02:55:00|17141.6|17137.6|17136.1|17132.1|17145.1|17141.1|17133.6|17129.6|577
1632798000000|2021-09-28 03:00:00|17136.6|17132.6|17137.6|17133.6|17142.6|17138.6|17133.6|17129.6|461
1632798300000|2021-09-28 03:05:00|17137.1|17133.1|17137.1|17133.1|17140.6|17136.6|17132.6|17128.6|331
1632798600000|2021-09-28 03:10:00|17138.1|17134.1|17135.1|17131.1|17140.1|17136.1|17132.6|17128.6|360
1632798900000|2021-09-28 03:15:00|17134.6|17130.6|17127.6|17123.6|17142.1|17138.1|17125.6|17121.6|763
1632799200000|2021-09-28 03:20:00|17128.6|17124.6|17117.6|17113.6|17131.1|17127.1|17114.1|17110.1|1036
1632799500000|2021-09-28 03:25:00|17117.1|17113.1|17118.6|17114.6|17119.1|17115.1|17112.6|17108.6|443
1632799800000|2021-09-28 03:30:00|17117.6|17113.6|17112.6|17108.6|17119.6|17115.6|17107.6|17103.6|920
1632800100000|2021-09-28 03:35:00|17113.1|17109.1|17111.6|17107.6|17115.6|17111.6|17106.1|17102.1|635
1632800400000|2021-09-28 03:40:00|17110.6|17106.6|17112.6|17108.6|17113.1|17109.1|17106.6|17102.6|378
1632800700000|2021-09-28 03:45:00|17112.1|17108.1|17111.6|17107.6|17117.6|17113.6|17110.1|17106.1|489
1632801000000|2021-09-28 03:50:00|17111.1|17107.1|17112.6|17108.6|17115.6|17111.6|17106.1|17102.1|337
1632801300000|2021-09-28 03:55:00|17114.1|17110.1|17109.6|17105.6|17114.1|17110.1|17108.1|17104.1|218
1632801600000|2021-09-28 04:00:00|17109.1|17105.1|17090.6|17086.6|17113.6|17109.6|17087.6|17083.6|1530
1632801900000|2021-09-28 04:05:00|17091.6|17087.6|17096.1|17092.1|17097.6|17093.6|17088.6|17084.6|685
1632802200000|2021-09-28 04:10:00|17096.6|17092.6|17091.6|17087.6|17099.1|17095.1|17090.6|17086.6|339
1632802500000|2021-09-28 04:15:00|17092.6|17088.6|17100.6|17096.6|17104.1|17100.1|17090.6|17086.6|550
1632802800000|2021-09-28 04:20:00|17101.1|17097.1|17102.1|17098.1|17107.6|17103.6|17099.6|17095.6|694
1632803100000|2021-09-28 04:25:00|17102.6|17098.6|17102.6|17098.6|17106.6|17102.6|17099.6|17095.6|290
1632803400000|2021-09-28 04:30:00|17103.1|17099.1|17107.6|17103.6|17107.6|17103.6|17100.6|17096.6|341
1632803700000|2021-09-28 04:35:00|17108.6|17104.6|17126.1|17122.1|17128.6|17124.6|17108.6|17104.6|1252
1632804000000|2021-09-28 04:40:00|17125.6|17121.6|17123.6|17119.6|17128.6|17124.6|17122.6|17118.6|588
1632804300000|2021-09-28 04:45:00|17124.1|17120.1|17128.6|17124.6|17130.6|17126.6|17118.6|17114.6|594
1632804600000|2021-09-28 04:50:00|17129.1|17125.1|17126.6|17122.6|17129.6|17125.6|17122.6|17118.6|486
1632804900000|2021-09-28 04:55:00|17127.1|17123.1|17130.1|17126.1|17134.6|17130.6|17127.1|17123.1|748
1632805200000|2021-09-28 05:00:00|17130.6|17126.6|17139.6|17135.6|17139.6|17135.6|17128.6|17124.6|723
1632805500000|2021-09-28 05:05:00|17140.1|17136.1|17147.6|17143.6|17149.6|17145.6|17137.6|17133.6|1402
1632805800000|2021-09-28 05:10:00|17148.6|17144.6|17135.6|17131.6|17148.6|17144.6|17135.1|17131.1|742
1632806100000|2021-09-28 05:15:00|17136.1|17132.1|17143.6|17139.6|17144.6|17140.6|17136.1|17132.1|656
1632806400000|2021-09-28 05:20:00|17144.6|17140.6|17150.6|17146.6|17154.6|17150.6|17140.6|17136.6|988
1632806700000|2021-09-28 05:25:00|17151.1|17147.1|17142.6|17138.6|17155.6|17151.6|17142.6|17138.6|1718
1632807000000|2021-09-28 05:30:00|17142.3|17138.3|17151.3|17147.3|17152.3|17148.3|17142.3|17138.3|1445
1632807300000|2021-09-28 05:35:00|17151.8|17147.8|17146.3|17142.3|17152.3|17148.3|17141.8|17137.8|1416
1632807600000|2021-09-28 05:40:00|17145.3|17141.3|17171.3|17167.3|17180.3|17176.3|17145.3|17141.3|5154
1632807900000|2021-09-28 05:45:00|17176.9|17162.9|17187.6|17173.6|17189|17175|17175.9|17161.9|2
1632808200000|2021-09-28 05:50:00|17188|17174|17189.9|17175.9|17193.3|17179.3|17185.4|17171.4|0
1632808500000|2021-09-28 05:55:00|17190.3|17176.3|17199|17185|17200.5|17186.5|17188.7|17174.7|0
1632808800000|2021-09-28 06:00:00|17198.5|17184.5|17199.4|17185.4|17205.3|17191.3|17191.1|17177.1|0
1632809100000|2021-09-28 06:05:00|17198.9|17184.9|17186.9|17172.9|17200.4|17186.4|17185.6|17171.6|0
1632809400000|2021-09-28 06:10:00|17187.1|17173.1|17181.8|17167.8|17189.4|17175.4|17179.3|17165.3|0
1632809700000|2021-09-28 06:15:00|17181.3|17167.3|17164|17150|17181.8|17167.8|17163.9|17149.9|0
1632810000000|2021-09-28 06:20:00|17164.2|17150.2|17145.1|17131.1|17164.2|17150.2|17144.9|17130.9|0
1632810300000|2021-09-28 06:25:00|17144.9|17130.9|17139.2|17125.2|17147.9|17133.9|17138.7|17124.7|0
1632810600000|2021-09-28 06:30:00|17139|17125|17127.8|17113.8|17139|17125|17123|17109|0
1632810900000|2021-09-28 06:35:00|17127.6|17113.6|17123.2|17109.2|17130|17116|17122.2|17108.2|0
1632811200000|2021-09-28 06:40:00|17123.3|17109.3|17128.5|17114.5|17129|17115|17123.3|17109.3|0
1632811500000|2021-09-28 06:45:00|17128.8|17114.8|17134|17120|17134.6|17120.6|17125.1|17111.1|0
1632811800000|2021-09-28 06:50:00|17133.8|17119.8|17126.7|17112.7|17134.9|17120.9|17125.9|17111.9|0
1632812100000|2021-09-28 06:55:00|17126.4|17112.4|17114.8|17100.8|17126.4|17112.4|17111.5|17097.5|0
1632812400000|2021-09-28 07:00:00|17115.4|17101.4|17134.3|17128.3|17139.3|17133.3|17113.4|17099.4|1165
1632812700000|2021-09-28 07:05:00|17133.3|17127.3|17136.3|17130.3|17139.3|17133.3|17132.3|17126.3|261
1632813000000|2021-09-28 07:10:00|17135.8|17129.8|17134.3|17128.3|17136.3|17130.3|17131.3|17125.3|303
1632813300000|2021-09-28 07:15:00|17132.8|17126.8|17120.3|17114.3|17140.3|17134.3|17119.3|17113.3|754
1632813600000|2021-09-28 07:20:00|17121.3|17115.3|17120.3|17114.3|17122.3|17116.3|17113.3|17107.3|425
1632813900000|2021-09-28 07:25:00|17119.8|17113.8|17111.3|17105.3|17119.8|17113.8|17109.3|17103.3|440
1632814200000|2021-09-28 07:30:00|17111.8|17105.8|17116.3|17110.3|17116.3|17110.3|17108.3|17102.3|366
1632814500000|2021-09-28 07:35:00|17114.8|17108.8|17118.3|17112.3|17119.3|17113.3|17113.3|17107.3|253
1632814800000|2021-09-28 07:40:00|17118.8|17112.8|17112.3|17106.3|17118.8|17112.8|17112.3|17106.3|222
1632815100000|2021-09-28 07:45:00|17111.3|17105.3|17113.8|17107.8|17116.3|17110.3|17110.3|17104.3|206
1632815400000|2021-09-28 07:50:00|17113.3|17107.3|17115.8|17109.8|17117.3|17111.3|17112.3|17106.3|117
1632815700000|2021-09-28 07:55:00|17114.8|17108.8|17114.8|17108.8|17117.3|17111.3|17112.3|17106.3|76
1632816000000|2021-09-28 08:00:00|17115.3|17109.3|17107.8|17101.8|17116.3|17110.3|17107.3|17101.3|212
1632816300000|2021-09-28 08:05:00|17108.8|17102.8|17101.3|17095.3|17111.3|17105.3|17101.3|17095.3|332
1632816600000|2021-09-28 08:10:00|17100.3|17094.3|17106.3|17100.3|17107.3|17101.3|17093.3|17087.3|830
1632816900000|2021-09-28 08:15:00|17107.3|17101.3|17098.8|17092.8|17107.3|17101.3|17096.8|17090.8|353
1632817200000|2021-09-28 08:20:00|17098.3|17092.3|17101.3|17095.3|17101.3|17095.3|17094.3|17088.3|288
1632817500000|2021-09-28 08:25:00|17100.3|17094.3|17103.3|17097.3|17103.3|17097.3|17099.8|17093.8|149
1632817800000|2021-09-28 08:30:00|17104.3|17098.3|17108.3|17102.3|17111.8|17105.8|17104.3|17098.3|316
1632818100000|2021-09-28 08:35:00|17108.8|17102.8|17107.3|17101.3|17108.8|17102.8|17105.3|17099.3|98
1632818400000|2021-09-28 08:40:00|17106.8|17100.8|17102.3|17096.3|17110.8|17104.8|17102.3|17096.3|116
1632818700000|2021-09-28 08:45:00|17103.3|17097.3|17106.3|17100.3|17106.8|17100.8|17101.3|17095.3|136
1632819000000|2021-09-28 08:50:00|17106.8|17100.8|17109.8|17103.8|17111.3|17105.3|17106.3|17100.3|148
1632819300000|2021-09-28 08:55:00|17110.3|17104.3|17110.8|17104.8|17111.3|17105.3|17106.8|17100.8|63
1632819600000|2021-09-28 09:00:00|17111.3|17105.3|17108.8|17102.8|17112.3|17106.3|17106.3|17100.3|124
1632819900000|2021-09-28 09:05:00|17107.8|17101.8|17116.3|17110.3|17116.3|17110.3|17107.3|17101.3|144
1632820200000|2021-09-28 09:10:00|17115.8|17109.8|17114.8|17108.8|17116.3|17110.3|17113.3|17107.3|82
1632820500000|2021-09-28 09:15:00|17115.3|17109.3|17113.3|17107.3|17116.3|17110.3|17112.8|17106.8|55
1632820800000|2021-09-28 09:20:00|17112.8|17106.8|17109.8|17103.8|17114.3|17108.3|17109.8|17103.8|103
1632821100000|2021-09-28 09:25:00|17110.3|17104.3|17110.3|17104.3|17111.3|17105.3|17108.3|17102.3|95
1632821400000|2021-09-28 09:30:00|17110.8|17104.8|17103.3|17097.3|17110.8|17104.8|17103.3|17097.3|140
1632821700000|2021-09-28 09:35:00|17102.3|17096.3|17105.3|17099.3|17106.3|17100.3|17100.8|17094.8|169
1632822000000|2021-09-28 09:40:00|17104.3|17098.3|17107.3|17101.3|17109.3|17103.3|17104.3|17098.3|102
1632822300000|2021-09-28 09:45:00|17106.3|17100.3|17104.8|17098.8|17106.8|17100.8|17104.3|17098.3|73
1632822600000|2021-09-28 09:50:00|17105.8|17099.8|17091.3|17085.3|17105.8|17099.8|17091.3|17085.3|521
1632822900000|2021-09-28 09:55:00|17090.8|17084.8|17083.3|17077.3|17093.3|17087.3|17079.3|17073.3|828
1632823200000|2021-09-28 10:00:00|17082.3|17076.3|17067.8|17061.8|17082.8|17076.8|17065.3|17059.3|1147
1632823500000|2021-09-28 10:05:00|17066.8|17060.8|17068.8|17062.8|17070.8|17064.8|17063.8|17057.8|327
1632823800000|2021-09-28 10:10:00|17068.3|17062.3|17070.3|17064.3|17071.3|17065.3|17065.3|17059.3|170
1632824100000|2021-09-28 10:15:00|17069.8|17063.8|17066.8|17060.8|17069.8|17063.8|17057.3|17051.3|475
1632824400000|2021-09-28 10:20:00|17067.8|17061.8|17073.3|17067.3|17073.8|17067.8|17067.3|17061.3|178
1632824700000|2021-09-28 10:25:00|17072.8|17066.8|17074.3|17068.3|17075.3|17069.3|17070.3|17064.3|172
1632825000000|2021-09-28 10:30:00|17073.3|17067.3|17073.8|17067.8|17075.3|17069.3|17071.3|17065.3|135
1632825300000|2021-09-28 10:35:00|17073.3|17067.3|17071.3|17065.3|17073.8|17067.8|17071.3|17065.3|104
1632825600000|2021-09-28 10:40:00|17072.3|17066.3|17069.3|17063.3|17073.3|17067.3|17069.3|17063.3|82
1632825900000|2021-09-28 10:45:00|17069.8|17063.8|17075.8|17069.8|17075.8|17069.8|17069.3|17063.3|105
1632826200000|2021-09-28 10:50:00|17075.3|17069.3|17063.3|17057.3|17076.3|17070.3|17061.8|17055.8|257
1632826500000|2021-09-28 10:55:00|17062.3|17056.3|17057.8|17051.8|17070.8|17064.8|17056.8|17050.8|429
1632826800000|2021-09-28 11:00:00|17058.8|17052.8|17060.3|17054.3|17067.3|17061.3|17053.8|17047.8|870
1632827100000|2021-09-28 11:05:00|17059.8|17053.8|17034.8|17028.8|17059.8|17053.8|17028.3|17022.3|1815
1632827400000|2021-09-28 11:10:00|17035.3|17029.3|17039.3|17033.3|17042.3|17036.3|17026.8|17020.8|833
1632827700000|2021-09-28 11:15:00|17038.3|17032.3|17042.8|17036.8|17047.8|17041.8|17037.3|17031.3|467
1632828000000|2021-09-28 11:20:00|17042.3|17036.3|17039.8|17033.8|17047.3|17041.3|17037.3|17031.3|348
1632828300000|2021-09-28 11:25:00|17039.3|17033.3|17047.3|17041.3|17050.3|17044.3|17038.8|17032.8|292
1632828600000|2021-09-28 11:30:00|17046.8|17040.8|17059.8|17053.8|17068.8|17062.8|17045.8|17039.8|890
1632828900000|2021-09-28 11:35:00|17060.8|17054.8|17054.8|17048.8|17060.8|17054.8|17052.8|17046.8|282
1632829200000|2021-09-28 11:40:00|17055.3|17049.3|17059.3|17053.3|17062.3|17056.3|17055.3|17049.3|175
1632829500000|2021-09-28 11:45:00|17059.8|17053.8|17064.3|17058.3|17068.8|17062.8|17059.8|17053.8|242
1632829800000|2021-09-28 11:50:00|17063.8|17057.8|17061.8|17055.8|17068.3|17062.3|17061.8|17055.8|125
1632830100000|2021-09-28 11:55:00|17062.3|17056.3|17068.3|17062.3|17069.3|17063.3|17061.3|17055.3|115
1632830400000|2021-09-28 12:00:00|17069.3|17063.3|17058.3|17052.3|17069.3|17063.3|17054.8|17048.8|529
1632830700000|2021-09-28 12:05:00|17058.8|17052.8|17058.3|17052.3|17064.3|17058.3|17054.3|17048.3|188
1632831000000|2021-09-28 12:10:00|17058.8|17052.8|17060.3|17054.3|17063.8|17057.8|17056.3|17050.3|115
1632831300000|2021-09-28 12:15:00|17060.8|17054.8|17062.8|17056.8|17065.3|17059.3|17060.3|17054.3|85
1632831600000|2021-09-28 12:20:00|17062.3|17056.3|17059.3|17053.3|17064.3|17058.3|17058.3|17052.3|173
1632831900000|2021-09-28 12:25:00|17058.3|17052.3|17059.3|17053.3|17063.3|17057.3|17057.3|17051.3|84
1632832200000|2021-09-28 12:30:00|17060.3|17054.3|17056.3|17050.3|17064.8|17058.8|17056.3|17050.3|117
1632832500000|2021-09-28 12:35:00|17055.8|17049.8|17054.8|17048.8|17057.3|17051.3|17054.3|17048.3|135
1632832800000|2021-09-28 12:40:00|17054.3|17048.3|17047.3|17041.3|17054.8|17048.8|17045.3|17039.3|207
1632833100000|2021-09-28 12:45:00|17046.8|17040.8|17050.8|17044.8|17052.8|17046.8|17046.3|17040.3|151
1632833400000|2021-09-28 12:50:00|17050.3|17044.3|17049.3|17043.3|17050.3|17044.3|17045.3|17039.3|72
1632833700000|2021-09-28 12:55:00|17048.3|17042.3|17049.3|17043.3|17051.3|17045.3|17047.3|17041.3|78
1632834000000|2021-09-28 13:00:00|17048.8|17042.8|17053.3|17047.3|17053.3|17047.3|17047.3|17041.3|156
1632834300000|2021-09-28 13:05:00|17051.8|17045.8|17058.8|17052.8|17061.3|17055.3|17051.3|17045.3|209
1632834600000|2021-09-28 13:10:00|17059.3|17053.3|17063.3|17057.3|17065.3|17059.3|17057.3|17051.3|138
1632834900000|2021-09-28 13:15:00|17063.8|17057.8|17064.8|17058.8|17065.8|17059.8|17060.3|17054.3|136
1632835200000|2021-09-28 13:20:00|17064.3|17058.3|17063.3|17057.3|17067.8|17061.8|17062.8|17056.8|212
1632835500000|2021-09-28 13:25:00|17062.8|17056.8|17064.3|17058.3|17064.3|17058.3|17060.3|17054.3|91
1632835800000|2021-09-28 13:30:00|17062.8|17056.8|17053.8|17047.8|17070.8|17064.8|17052.3|17046.3|521
1632836100000|2021-09-28 13:35:00|17054.3|17048.3|17049.3|17043.3|17056.3|17050.3|17047.3|17041.3|392
1632836400000|2021-09-28 13:40:00|17048.8|17042.8|17035.3|17029.3|17051.3|17045.3|17035.3|17029.3|630
1632836700000|2021-09-28 13:45:00|17034.3|17028.3|17017.3|17011.3|17036.8|17030.8|17017.3|17011.3|1271
1632837000000|2021-09-28 13:50:00|17015.8|17009.8|17020.3|17014.3|17020.3|17014.3|17012.3|17006.3|1110
1632837300000|2021-09-28 13:55:00|17019.3|17013.3|17022.3|17016.3|17027.3|17021.3|17016.3|17010.3|579
1632837600000|2021-09-28 14:00:00|17022.8|17016.8|17012.8|17006.8|17022.8|17016.8|17004.3|16998.3|1263
1632837900000|2021-09-28 14:05:00|17012.3|17006.3|16997.3|16991.3|17014.3|17008.3|16996.8|16990.8|987
1632838200000|2021-09-28 14:10:00|16996.8|16990.8|16994.3|16988.3|17003.3|16997.3|16992.8|16986.8|775
1632838500000|2021-09-28 14:15:00|16993.3|16987.3|16989.3|16983.3|17003.3|16997.3|16984.3|16978.3|1348
1632838800000|2021-09-28 14:20:00|16988.8|16982.8|16984.3|16978.3|16988.8|16982.8|16973.3|16967.3|1052
1632839100000|2021-09-28 14:25:00|16983.3|16977.3|16985.3|16979.3|16986.3|16980.3|16962.3|16956.3|1288
1632839400000|2021-09-28 14:30:00|16985.8|16979.8|16982.3|16976.3|16986.3|16980.3|16977.3|16971.3|606
1632839700000|2021-09-28 14:35:00|16983.3|16977.3|16992.8|16986.8|16994.3|16988.3|16969.3|16963.3|1003
1632840000000|2021-09-28 14:40:00|16992.3|16986.3|16992.8|16986.8|16995.3|16989.3|16986.3|16980.3|459
1632840300000|2021-09-28 14:45:00|16993.3|16987.3|16984.8|16978.8|16995.3|16989.3|16982.8|16976.8|277
1632840600000|2021-09-28 14:50:00|16984.3|16978.3|16978.3|16972.3|16988.3|16982.3|16976.3|16970.3|372
1632840900000|2021-09-28 14:55:00|16977.3|16971.3|16975.3|16969.3|16979.8|16973.8|16968.8|16962.8|644
1632841200000|2021-09-28 15:00:00|16976.8|16970.8|16961.3|16955.3|16979.8|16973.8|16959.8|16953.8|970
1632841500000|2021-09-28 15:05:00|16960.8|16954.8|16954.3|16948.3|16966.8|16960.8|16953.8|16947.8|631
1632841800000|2021-09-28 15:10:00|16953.8|16947.8|16950.8|16944.8|16960.3|16954.3|16950.3|16944.3|812
1632842100000|2021-09-28 15:15:00|16950.3|16944.3|16944.3|16938.3|16950.8|16944.8|16933.8|16927.8|1142
1632842400000|2021-09-28 15:20:00|16943.8|16937.8|16952.3|16946.3|16956.3|16950.3|16943.3|16937.3|671
1632842700000|2021-09-28 15:25:00|16951.8|16945.8|16949.8|16943.8|16956.8|16950.8|16946.3|16940.3|400
1632843000000|2021-09-28 15:30:00|16949.3|16943.3|16951.3|16945.3|16953.3|16947.3|16936.3|16930.3|713
1632843300000|2021-09-28 15:35:00|16950.3|16944.3|16951.8|16945.8|16957.3|16951.3|16944.8|16938.8|374
1632843600000|2021-09-28 15:40:00|16952.3|16946.3|16929.8|16923.8|16954.3|16948.3|16929.3|16923.3|643
1632843900000|2021-09-28 15:45:00|16930.3|16924.3|16920.8|16914.8|16931.3|16925.3|16916.3|16910.3|1029
1632844200000|2021-09-28 15:50:00|16920.3|16914.3|16930.3|16924.3|16930.3|16924.3|16913.3|16907.3|650
1632844500000|2021-09-28 15:55:00|16930.8|16924.8|16936.3|16930.3|16939.3|16933.3|16928.3|16922.3|630
1632844800000|2021-09-28 16:00:00|16935.3|16929.3|16933.8|16927.8|16937.3|16931.3|16925.8|16919.8|434
1632845100000|2021-09-28 16:05:00|16933.3|16927.3|16941.3|16935.3|16943.8|16937.8|16922.3|16916.3|488
1632845400000|2021-09-28 16:10:00|16940.3|16934.3|16946.3|16940.3|16952.3|16946.3|16937.3|16931.3|507
1632845700000|2021-09-28 16:15:00|16946.8|16940.8|16948.3|16942.3|16953.3|16947.3|16943.3|16937.3|321
1632846000000|2021-09-28 16:20:00|16946.8|16940.8|16948.3|16942.3|16952.3|16946.3|16942.3|16936.3|179
1632846300000|2021-09-28 16:25:00|16948.8|16942.8|16944.8|16938.8|16954.3|16948.3|16944.3|16938.3|192
1632846600000|2021-09-28 16:30:00|16944.3|16938.3|16937.3|16931.3|16944.3|16938.3|16927.8|16921.8|368
1632846900000|2021-09-28 16:35:00|16936.8|16930.8|16933.3|16927.3|16937.3|16931.3|16930.3|16924.3|165
1632847200000|2021-09-28 16:40:00|16931.8|16925.8|16907.8|16901.8|16931.8|16925.8|16906.8|16900.8|848
1632847500000|2021-09-28 16:45:00|16908.3|16902.3|16908.8|16902.8|16913.3|16907.3|16904.3|16898.3|425
1632847800000|2021-09-28 16:50:00|16909.3|16903.3|16908.8|16902.8|16914.3|16908.3|16904.8|16898.8|296
1632848100000|2021-09-28 16:55:00|16909.3|16903.3|16907.8|16901.8|16915.8|16909.8|16898.3|16892.3|521
1632848400000|2021-09-28 17:00:00|16907.3|16901.3|16908.3|16902.3|16913.8|16907.8|16903.3|16897.3|283
1632848700000|2021-09-28 17:05:00|16907.3|16901.3|16915.8|16909.8|16922.8|16916.8|16899.3|16893.3|441
1632849000000|2021-09-28 17:10:00|16916.3|16910.3|16914.8|16908.8|16922.3|16916.3|16909.8|16903.8|199
1632849300000|2021-09-28 17:15:00|16914.3|16908.3|16917.8|16911.8|16918.3|16912.3|16911.3|16905.3|96
1632849600000|2021-09-28 17:20:00|16916.8|16910.8|16927.3|16921.3|16930.3|16924.3|16916.8|16910.8|275
1632849900000|2021-09-28 17:25:00|16928.3|16922.3|16932.3|16926.3|16944.3|16938.3|16928.3|16922.3|339
1632850200000|2021-09-28 17:30:00|16931.3|16925.3|16920.8|16914.8|16932.3|16926.3|16920.3|16914.3|173
1632850500000|2021-09-28 17:35:00|16921.8|16915.8|16925.8|16919.8|16926.3|16920.3|16918.3|16912.3|117
1632850800000|2021-09-28 17:40:00|16924.8|16918.8|16926.8|16920.8|16941.8|16935.8|16924.8|16918.8|340
1632851100000|2021-09-28 17:45:00|16926.3|16920.3|16913.8|16907.8|16928.3|16922.3|16910.3|16904.3|295
1632851400000|2021-09-28 17:50:00|16914.8|16908.8|16907.8|16901.8|16916.8|16910.8|16905.8|16899.8|189
1632851700000|2021-09-28 17:55:00|16907.3|16901.3|16903.3|16897.3|16911.3|16905.3|16903.3|16897.3|174
1632852000000|2021-09-28 18:00:00|16903.8|16897.8|16907.8|16901.8|16908.8|16902.8|16900.3|16894.3|211
1632852300000|2021-09-28 18:05:00|16907.3|16901.3|16907.8|16901.8|16914.8|16908.8|16904.3|16898.3|110
1632852600000|2021-09-28 18:10:00|16908.3|16902.3|16894.8|16888.8|16908.8|16902.8|16894.3|16888.3|367
1632852900000|2021-09-28 18:15:00|16895.8|16889.8|16916.8|16910.8|16916.8|16910.8|16895.8|16889.8|291
1632853200000|2021-09-28 18:20:00|16916.3|16910.3|16929.8|16923.8|16933.3|16927.3|16915.8|16909.8|450
1632853500000|2021-09-28 18:25:00|16930.3|16924.3|16938.8|16932.8|16941.3|16935.3|16928.8|16922.8|432
1632853800000|2021-09-28 18:30:00|16936.8|16930.8|16929.3|16923.3|16940.3|16934.3|16926.3|16920.3|164
1632854100000|2021-09-28 18:35:00|16929.8|16923.8|16926.3|16920.3|16931.3|16925.3|16920.3|16914.3|176
1632854400000|2021-09-28 18:40:00|16926.8|16920.8|16945.3|16939.3|16945.8|16939.8|16925.8|16919.8|306
1632854700000|2021-09-28 18:45:00|16944.8|16938.8|16955.8|16949.8|16965.8|16959.8|16944.8|16938.8|921
1632855000000|2021-09-28 18:50:00|16956.8|16950.8|16953.8|16947.8|16963.3|16957.3|16953.3|16947.3|166
1632855300000|2021-09-28 18:55:00|16954.3|16948.3|16956.3|16950.3|16962.8|16956.8|16953.8|16947.8|89
1632855600000|2021-09-28 19:00:00|16955.8|16949.8|16950.8|16944.8|16970.3|16964.3|16949.3|16943.3|426
1632855900000|2021-09-28 19:05:00|16951.3|16945.3|16957.3|16951.3|16963.8|16957.8|16948.3|16942.3|173
1632856200000|2021-09-28 19:10:00|16957.8|16951.8|16951.3|16945.3|16962.3|16956.3|16951.3|16945.3|92
1632856500000|2021-09-28 19:15:00|16952.8|16946.8|16943.8|16937.8|16957.3|16951.3|16943.8|16937.8|88
1632856800000|2021-09-28 19:20:00|16944.8|16938.8|16935.8|16929.8|16954.8|16948.8|16934.8|16928.8|149
1632857100000|2021-09-28 19:25:00|16934.8|16928.8|16925.3|16919.3|16936.3|16930.3|16925.3|16919.3|172
1632857400000|2021-09-28 19:30:00|16925.8|16919.8|16928.3|16922.3|16930.8|16924.8|16919.8|16913.8|188
1632857700000|2021-09-28 19:35:00|16927.3|16921.3|16927.8|16921.8|16939.3|16933.3|16924.3|16918.3|101
1632858000000|2021-09-28 19:40:00|16928.3|16922.3|16927.3|16921.3|16939.3|16933.3|16925.3|16919.3|113
1632858300000|2021-09-28 19:45:00|16927.8|16921.8|16899.8|16893.8|16933.8|16927.8|16899.3|16893.3|545
1632858600000|2021-09-28 19:50:00|16897.3|16891.3|16895.8|16889.8|16901.3|16895.3|16890.3|16884.3|524
1632858900000|2021-09-28 19:55:00|16896.8|16890.8|16903.8|16897.8|16904.3|16898.3|16884.8|16878.8|333
1632859200000|2021-09-28 20:00:00|16903.3|16897.3|16905.8|16899.8|16912.8|16906.8|16890.3|16884.3|285
1632859500000|2021-09-28 20:05:00|16906.3|16900.3|16901.8|16895.8|16907.3|16901.3|16894.8|16888.8|84
1632859800000|2021-09-28 20:10:00|16903.8|16897.8|16899.3|16893.3|16903.8|16897.8|16898.3|16892.3|79
1632860100000|2021-09-28 20:15:00|16898.8|16892.8|16902.3|16896.3|16903.8|16897.8|16891.3|16885.3|157
1632860400000|2021-09-28 20:20:00|16903.8|16897.8|16888.8|16882.8|16903.8|16897.8|16888.8|16882.8|121
1632860700000|2021-09-28 20:25:00|16889.3|16883.3|16894.8|16888.8|16897.3|16891.3|16887.3|16881.3|120
1632861000000|2021-09-28 20:30:00|16894.3|16888.3|16897.3|16891.3|16899.8|16893.8|16894.3|16888.3|90
1632861300000|2021-09-28 20:35:00|16898.8|16892.8|16892.3|16886.3|16898.8|16892.8|16892.3|16886.3|104
1632861600000|2021-09-28 20:40:00|16892.8|16886.8|16885.8|16879.8|16895.8|16889.8|16883.8|16877.8|224
1632861900000|2021-09-28 20:45:00|16884.8|16878.8|16894.8|16888.8|16895.8|16889.8|16884.8|16878.8|203
1632862200000|2021-09-28 20:50:00|16894.3|16888.3|16903.8|16897.8|16904.3|16898.3|16891.3|16885.3|249
1632862500000|2021-09-28 20:55:00|16902.8|16896.8|16887.8|16881.8|16903.8|16897.8|16886.8|16880.8|166
1632862800000|2021-09-28 21:00:00|16892.9|16878.9|16892.5|16878.5|16893.6|16879.6|16891.1|16877.1|0
1632863100000|2021-09-28 21:05:00|16892.3|16878.3|16894.1|16880.1|16894.1|16880.1|16891.6|16877.6|0
1632863400000|2021-09-28 21:10:00|16894.4|16880.4|16895|16881|16895.6|16881.6|16894.4|16880.4|0
1632863700000|2021-09-28 21:15:00|16895.2|16881.2|16895.5|16881.5|16896.4|16882.4|16895|16881|0
1632864000000|2021-09-28 21:20:00|16895.2|16881.2|16897.8|16883.8|16898.6|16884.6|16895.2|16881.2|0
1632864300000|2021-09-28 21:25:00|16897.9|16883.9|16896.9|16882.9|16898.1|16884.1|16896.9|16882.9|0
1632864600000|2021-09-28 21:30:00|16896.8|16882.8|16895.6|16881.6|16896.8|16882.8|16895.3|16881.3|0
1632864900000|2021-09-28 21:35:00|16895.4|16881.4|16895|16881|16895.4|16881.4|16894.5|16880.5|0
1632865200000|2021-09-28 21:40:00|16894.9|16880.9|16895.2|16881.2|16896.3|16882.3|16894.9|16880.9|0
1632865500000|2021-09-28 21:45:00|16895|16881|16893.2|16879.2|16895|16881|16892.2|16878.2|0
1632865800000|2021-09-28 21:50:00|16893.4|16879.4|16894|16880|16894.3|16880.3|16893.4|16879.4|0
1632866100000|2021-09-28 21:55:00|16893.8|16879.8|16894.7|16880.7|16895|16881|16893.8|16879.8|0
1632866400000|2021-09-28 22:00:00|16902|16888|16903.4|16889.4|16909|16895|16899.4|16885.4|0
1632866700000|2021-09-28 22:05:00|16902.5|16888.5|16906|16892|16909|16895|16902.5|16888.5|0
1632867000000|2021-09-28 22:10:00|16906.4|16892.4|16906.1|16892.1|16910.3|16896.3|16905.2|16891.2|0
1632867300000|2021-09-28 22:15:00|16906.9|16892.9|16908.7|16894.7|16911.3|16897.3|16906.9|16892.9|0
1632867600000|2021-09-28 22:20:00|16909.6|16895.6|16905.2|16891.2|16912.2|16898.2|16904.4|16890.4|0
1632867900000|2021-09-28 22:25:00|16905.6|16891.6|16902.6|16888.6|16907|16893|16900.9|16886.9|0
1632868200000|2021-09-28 22:30:00|16903.5|16889.5|16911.9|16897.9|16913.7|16899.7|16902.6|16888.6|0
1632868500000|2021-09-28 22:35:00|16912.8|16898.8|16902.3|16888.3|16914.6|16900.6|16902.3|16888.3|0
1632868800000|2021-09-28 22:40:00|16903.2|16889.2|16895|16881|16905.8|16891.8|16893.2|16879.2|0
1632869100000|2021-09-28 22:45:00|16894.1|16880.1|16912.2|16898.2|16912.2|16898.2|16894.1|16880.1|0
1632869400000|2021-09-28 22:50:00|16911.3|16897.3|16908.4|16894.4|16911.3|16897.3|16905|16891|0
1632869700000|2021-09-28 22:55:00|16908|16894|16907.6|16893.6|16911.1|16897.1|16907.6|16893.6|0
1632870000000|2021-09-28 23:00:00|16908.4|16894.4|16905|16891|16911.1|16897.1|16899.7|16885.7|0
1632870300000|2021-09-28 23:05:00|16906.7|16892.7|16903.8|16889.8|16907.6|16893.6|16903.2|16889.2|0
1632870600000|2021-09-28 23:10:00|16902.8|16888.8|16905.4|16891.4|16905.4|16891.4|16898.4|16884.4|0
1632870900000|2021-09-28 23:15:00|16906.3|16892.3|16903.3|16889.3|16909.8|16895.8|16903.3|16889.3|0
1632871200000|2021-09-28 23:20:00|16903.7|16889.7|16900.7|16886.7|16905.9|16891.9|16897.2|16883.2|0
1632871500000|2021-09-28 23:25:00|16900.2|16886.2|16898|16884|16900.7|16886.7|16895.4|16881.4|0
1632871800000|2021-09-28 23:30:00|16897.2|16883.2|16887.3|16873.3|16897.2|16883.2|16884.9|16870.9|0
1632872100000|2021-09-28 23:35:00|16886.9|16872.9|16887.6|16873.6|16888.5|16874.5|16881.2|16867.2|0
1632872400000|2021-09-28 23:40:00|16888.5|16874.5|16891.1|16877.1|16891.5|16877.5|16888.5|16874.5|0
1632872700000|2021-09-28 23:45:00|16892|16878|16902.8|16888.8|16902.8|16888.8|16892|16878|0
1632873000000|2021-09-28 23:50:00|16901.9|16887.9|16917.9|16903.9|16920.5|16906.5|16901|16887|0
1632873300000|2021-09-28 23:55:00|16918.8|16904.8|16927.6|16913.6|16928.5|16914.5|16918.8|16904.8|0
1632873600000|2021-09-29 00:00:00|16926.7|16912.7|16938.3|16924.3|16939.2|16925.2|16925|16911|0
1632873900000|2021-09-29 00:05:00|16937.4|16923.4|16937.1|16923.1|16942.7|16928.7|16936.5|16922.5|0
1632874200000|2021-09-29 00:10:00|16938|16924|16932|16918|16938.9|16924.9|16928.7|16914.7|0
1632874500000|2021-09-29 00:15:00|16932.8|16918.8|16939.8|16925.8|16944.1|16930.1|16925.8|16911.8|0
1632874800000|2021-09-29 00:20:00|16939.6|16925.6|16945.3|16931.3|16949.6|16935.6|16938.9|16924.9|0
1632875100000|2021-09-29 00:25:00|16944.4|16930.4|16949.7|16935.7|16951.5|16937.5|16937.8|16923.8|0
1632875400000|2021-09-29 00:30:00|16949.1|16935.1|16953.5|16939.5|16955.9|16941.9|16948.1|16934.1|0
1632875700000|2021-09-29 00:35:00|16953.3|16939.3|16961.3|16947.3|16964.6|16950.6|16953.3|16939.3|0
1632876000000|2021-09-29 00:40:00|16960.8|16946.8|16949.7|16935.7|16965.3|16951.3|16948.7|16934.7|0
1632876300000|2021-09-29 00:45:00|16921.3|16917.3|16924.8|16920.8|16936.8|16932.8|16903.3|16899.3|5555
1632876600000|2021-09-29 00:50:00|16925.3|16921.3|16900.3|16896.3|16926.8|16922.8|16898.8|16894.8|2717
1632876900000|2021-09-29 00:55:00|16898.8|16894.8|16887.8|16883.8|16902.3|16898.3|16883.3|16879.3|2401
1632877200000|2021-09-29 01:00:00|16888.3|16884.3|16886.3|16882.3|16900.3|16896.3|16874.3|16870.3|5769
1632877500000|2021-09-29 01:05:00|16885.8|16881.8|16879.3|16875.3|16888.3|16884.3|16855.8|16851.8|5794
1632877800000|2021-09-29 01:10:00|16878.3|16874.3|16886.8|16882.8|16898.8|16894.8|16853.8|16849.8|4589
1632878100000|2021-09-29 01:15:00|16886.3|16882.3|16875.8|16871.8|16896.3|16892.3|16869.8|16865.8|3127
1632878400000|2021-09-29 01:20:00|16875.3|16871.3|16830.8|16826.8|16875.8|16871.8|16829.8|16825.8|6049
1632878700000|2021-09-29 01:25:00|16831.3|16827.3|16815.3|16811.3|16838.3|16834.3|16800.3|16796.3|5648
1632879000000|2021-09-29 01:30:00|16814.3|16810.3|16807.8|16803.8|16826.3|16822.3|16802.3|16798.3|3375
1632879300000|2021-09-29 01:35:00|16809.8|16805.8|16812.5|16808.5|16827.8|16823.8|16794|16790|4044
1632879600000|2021-09-29 01:40:00|16811.5|16807.5|16850|16846|16850.5|16846.5|16805|16801|4048
1632879900000|2021-09-29 01:45:00|16849|16845|16828|16824|16851|16847|16819.5|16815.5|2865
1632880200000|2021-09-29 01:50:00|16827|16823|16810|16806|16828|16824|16801.5|16797.5|2419
1632880500000|2021-09-29 01:55:00|16811|16807|16834.5|16830.5|16836.5|16832.5|16804.5|16800.5|2199
1632880800000|2021-09-29 02:00:00|16834|16830|16862|16858|16865.5|16861.5|16818.5|16814.5|3480
1632881100000|2021-09-29 02:05:00|16861.5|16857.5|16866|16862|16892.5|16888.5|16861|16857|4913
1632881400000|2021-09-29 02:10:00|16865.5|16861.5|16867|16863|16873.5|16869.5|16857.5|16853.5|2103
1632881700000|2021-09-29 02:15:00|16867.5|16863.5|16859.5|16855.5|16879|16875|16848.5|16844.5|2324
1632882000000|2021-09-29 02:20:00|16860.5|16856.5|16877.5|16873.5|16881.5|16877.5|16849.5|16845.5|1857
1632882300000|2021-09-29 02:25:00|16878|16874|16880.5|16876.5|16885|16881|16865|16861|1600
1632882600000|2021-09-29 02:30:00|16881.5|16877.5|16881.5|16877.5|16897|16893|16872.5|16868.5|2523
1632882900000|2021-09-29 02:35:00|16882|16878|16896.5|16892.5|16909.5|16905.5|16878.5|16874.5|3413
1632883200000|2021-09-29 02:40:00|16897.5|16893.5|16870.5|16866.5|16898|16894|16866|16862|2423
1632883500000|2021-09-29 02:45:00|16870|16866|16862|16858|16875.5|16871.5|16859.5|16855.5|1109
1632883800000|2021-09-29 02:50:00|16862.5|16858.5|16846|16842|16870|16866|16845.5|16841.5|1346
1632884100000|2021-09-29 02:55:00|16847.5|16843.5|16842.5|16838.5|16852|16848|16840|16836|1332
1632884400000|2021-09-29 03:00:00|16844.5|16840.5|16819.5|16815.5|16847.5|16843.5|16818.5|16814.5|2480
1632884700000|2021-09-29 03:05:00|16818.5|16814.5|16812|16808|16822|16818|16806|16802|2048
1632885000000|2021-09-29 03:10:00|16812.5|16808.5|16822|16818|16823.5|16819.5|16807.5|16803.5|1621
1632885300000|2021-09-29 03:15:00|16822.5|16818.5|16828|16824|16829.5|16825.5|16816.5|16812.5|1490
1632885600000|2021-09-29 03:20:00|16827.5|16823.5|16820.5|16816.5|16845.5|16841.5|16817|16813|1837
1632885900000|2021-09-29 03:25:00|16821.5|16817.5|16834|16830|16835.5|16831.5|16811.5|16807.5|1350
1632886200000|2021-09-29 03:30:00|16833.5|16829.5|16818.5|16814.5|16834.5|16830.5|16814.5|16810.5|970
1632886500000|2021-09-29 03:35:00|16817|16813|16793|16789|16823.5|16819.5|16788.5|16784.5|3315
1632886800000|2021-09-29 03:40:00|16793.5|16789.5|16811.5|16807.5|16812.5|16808.5|16790.5|16786.5|1870
1632887100000|2021-09-29 03:45:00|16810.5|16806.5|16798|16794|16811.5|16807.5|16796.5|16792.5|1019
1632887400000|2021-09-29 03:50:00|16799|16795|16780|16776|16803.5|16799.5|16776.5|16772.5|2031
1632887700000|2021-09-29 03:55:00|16780.5|16776.5|16782|16778|16784.5|16780.5|16774.5|16770.5|1150
1632888000000|2021-09-29 04:00:00|16782.5|16778.5|16788.5|16784.5|16788.5|16784.5|16774.5|16770.5|1021
1632888300000|2021-09-29 04:05:00|16787.5|16783.5|16794|16790|16796.5|16792.5|16786|16782|738
1632888600000|2021-09-29 04:10:00|16793|16789|16802.5|16798.5|16806.5|16802.5|16788.5|16784.5|925
1632888900000|2021-09-29 04:15:00|16801|16797|16817.5|16813.5|16823.5|16819.5|16797|16793|1380
1632889200000|2021-09-29 04:20:00|16818|16814|16827|16823|16834.5|16830.5|16818|16814|1682
1632889500000|2021-09-29 04:25:00|16827.5|16823.5|16830.5|16826.5|16849.5|16845.5|16826.5|16822.5|1976
1632889800000|2021-09-29 04:30:00|16831.5|16827.5|16846.5|16842.5|16847|16843|16829|16825|980
1632890100000|2021-09-29 04:35:00|16847.5|16843.5|16830.5|16826.5|16850.5|16846.5|16822.5|16818.5|1394
1632890400000|2021-09-29 04:40:00|16831.5|16827.5|16820.5|16816.5|16838.5|16834.5|16819.5|16815.5|1117
1632890700000|2021-09-29 04:45:00|16821|16817|16817.5|16813.5|16827|16823|16816|16812|1062
1632891000000|2021-09-29 04:50:00|16817|16813|16812|16808|16817.5|16813.5|16806|16802|1091
1632891300000|2021-09-29 04:55:00|16812.5|16808.5|16815|16811|16825.5|16821.5|16812|16808|971
1632891600000|2021-09-29 05:00:00|16814.5|16810.5|16792.5|16788.5|16817.5|16813.5|16785.5|16781.5|2281
1632891900000|2021-09-29 05:05:00|16792|16788|16789.5|16785.5|16803.5|16799.5|16777|16773|2235
1632892200000|2021-09-29 05:10:00|16789|16785|16764.5|16760.5|16793.5|16789.5|16762.5|16758.5|2673
1632892500000|2021-09-29 05:15:00|16765|16761|16805.5|16801.5|16806.5|16802.5|16761.5|16757.5|3036
1632892800000|2021-09-29 05:20:00|16806.5|16802.5|16798.5|16794.5|16811|16807|16792.5|16788.5|1631
1632893100000|2021-09-29 05:25:00|16800.5|16796.5|16792.5|16788.5|16813.5|16809.5|16791|16787|3117
1632893400000|2021-09-29 05:30:00|16793|16789|16816|16812|16818|16814|16793|16789|3124
1632893700000|2021-09-29 05:35:00|16815.5|16811.5|16814.5|16810.5|16816.5|16812.5|16795|16791|2408
1632894000000|2021-09-29 05:40:00|16814|16810|16823.5|16819.5|16823.5|16819.5|16810|16806|3489
1632894300000|2021-09-29 05:45:00|16824.9|16810.9|16812.7|16798.7|16827.8|16813.8|16808|16794|3
1632894600000|2021-09-29 05:50:00|16812.1|16798.1|16809.4|16795.4|16818.3|16804.3|16801.3|16787.3|0
1632894900000|2021-09-29 05:55:00|16809.9|16795.9|16802|16788|16815.9|16801.9|16796.1|16782.1|0
1632895200000|2021-09-29 06:00:00|16802.4|16788.4|16805.5|16791.5|16829.3|16815.3|16802.4|16788.4|0
1632895500000|2021-09-29 06:05:00|16804.5|16790.5|16795.6|16781.6|16807.2|16793.2|16786.5|16772.5|0
1632895800000|2021-09-29 06:10:00|16796|16782|16814|16800|16816.4|16802.4|16792.8|16778.8|0
1632896100000|2021-09-29 06:15:00|16814.5|16800.5|16814.9|16800.9|16824|16810|16800.6|16786.6|0
1632896400000|2021-09-29 06:20:00|16815.2|16801.2|16822.5|16808.5|16826.9|16812.9|16809|16795|0
1632896700000|2021-09-29 06:25:00|16822.6|16808.6|16813.5|16799.5|16825.1|16811.1|16812.8|16798.8|0
1632897000000|2021-09-29 06:30:00|16813.3|16799.3|16803.7|16789.7|16816|16802|16797.5|16783.5|0
1632897300000|2021-09-29 06:35:00|16803.5|16789.5|16805.2|16791.2|16806.2|16792.2|16799.2|16785.2|0
1632897600000|2021-09-29 06:40:00|16805.1|16791.1|16809.6|16795.6|16810|16796|16798.7|16784.7|0
1632897900000|2021-09-29 06:45:00|16809.3|16795.3|16816.1|16802.1|16816.7|16802.7|16809.3|16795.3|0
1632898200000|2021-09-29 06:50:00|16816.3|16802.3|16817.4|16803.4|16821.8|16807.8|16815.3|16801.3|0
1632898500000|2021-09-29 06:55:00|16817.3|16803.3|16816|16802|16821.3|16807.3|16814.3|16800.3|0
1632898800000|2021-09-29 07:00:00|16816.1|16802.1|16806|16800|16839.5|16833.5|16806|16800|1020
1632899100000|2021-09-29 07:05:00|16807|16801|16813.5|16807.5|16815.5|16809.5|16803.5|16797.5|550
1632899400000|2021-09-29 07:10:00|16814|16808|16827|16821|16827.5|16821.5|16812.5|16806.5|277
1632899700000|2021-09-29 07:15:00|16827.5|16821.5|16846|16840|16846.5|16840.5|16827.5|16821.5|637
1632900000000|2021-09-29 07:20:00|16846.5|16840.5|16857.5|16851.5|16861.5|16855.5|16846.5|16840.5|900
1632900300000|2021-09-29 07:25:00|16856|16850|16857.5|16851.5|16866.5|16860.5|16855.5|16849.5|508
1632900600000|2021-09-29 07:30:00|16858|16852|16861.5|16855.5|16861.5|16855.5|16855.5|16849.5|254
1632900900000|2021-09-29 07:35:00|16861|16855|16861.5|16855.5|16865.5|16859.5|16856.5|16850.5|328
1632901200000|2021-09-29 07:40:00|16862.5|16856.5|16858.5|16852.5|16862.5|16856.5|16856.5|16850.5|185
1632901500000|2021-09-29 07:45:00|16859.5|16853.5|16855|16849|16860.5|16854.5|16852.5|16846.5|215
1632901800000|2021-09-29 07:50:00|16855.5|16849.5|16850.5|16844.5|16859.5|16853.5|16850.5|16844.5|132
1632902100000|2021-09-29 07:55:00|16851|16845|16856|16850|16857.5|16851.5|16851|16845|161
1632902400000|2021-09-29 08:00:00|16856.5|16850.5|16852|16846|16857|16851|16851|16845|177
1632902700000|2021-09-29 08:05:00|16851.5|16845.5|16853|16847|16853|16847|16843|16837|362
1632903000000|2021-09-29 08:10:00|16852.5|16846.5|16845.5|16839.5|16852.5|16846.5|16844.5|16838.5|141
1632903300000|2021-09-29 08:15:00|16844.5|16838.5|16838.5|16832.5|16849|16843|16838.5|16832.5|256
1632903600000|2021-09-29 08:20:00|16837.5|16831.5|16838.5|16832.5|16841.5|16835.5|16835|16829|272
1632903900000|2021-09-29 08:25:00|16839|16833|16845.5|16839.5|16846.5|16840.5|16837.5|16831.5|180
1632904200000|2021-09-29 08:30:00|16845|16839|16846.5|16840.5|16849.5|16843.5|16844.5|16838.5|120
1632904500000|2021-09-29 08:35:00|16847|16841|16845.5|16839.5|16847.5|16841.5|16844.5|16838.5|60
1632904800000|2021-09-29 08:40:00|16846.5|16840.5|16848|16842|16851.5|16845.5|16846|16840|142
1632905100000|2021-09-29 08:45:00|16848.5|16842.5|16850.5|16844.5|16850.5|16844.5|16846.5|16840.5|65
1632905400000|2021-09-29 08:50:00|16850|16844|16847.5|16841.5|16851.5|16845.5|16847.5|16841.5|66
1632905700000|2021-09-29 08:55:00|16848|16842|16849.5|16843.5|16850|16844|16846.5|16840.5|64
1632906000000|2021-09-29 09:00:00|16850|16844|16858.5|16852.5|16859.5|16853.5|16850|16844|390
1632906300000|2021-09-29 09:05:00|16859.5|16853.5|16862.5|16856.5|16862.5|16856.5|16858.5|16852.5|318
1632906600000|2021-09-29 09:10:00|16862|16856|16862.5|16856.5|16862.5|16856.5|16858.5|16852.5|96
1632906900000|2021-09-29 09:15:00|16863.5|16857.5|16857.5|16851.5|16866|16860|16853.5|16847.5|276
1632907200000|2021-09-29 09:20:00|16855.5|16849.5|16848.5|16842.5|16857|16851|16846|16840|209
1632907500000|2021-09-29 09:25:00|16847|16841|16849|16843|16851.5|16845.5|16846.5|16840.5|104
1632907800000|2021-09-29 09:30:00|16848.5|16842.5|16850.5|16844.5|16852|16846|16848.5|16842.5|84
1632908100000|2021-09-29 09:35:00|16851.5|16845.5|16849.5|16843.5|16851.5|16845.5|16847.5|16841.5|65
1632908400000|2021-09-29 09:40:00|16850.5|16844.5|16853|16847|16853.5|16847.5|16849.5|16843.5|59
1632908700000|2021-09-29 09:45:00|16853.5|16847.5|16856.5|16850.5|16858|16852|16853.5|16847.5|86
1632909000000|2021-09-29 09:50:00|16857|16851|16859.5|16853.5|16861.5|16855.5|16857|16851|123
1632909300000|2021-09-29 09:55:00|16859|16853|16865.5|16859.5|16866|16860|16858.5|16852.5|160
1632909600000|2021-09-29 10:00:00|16867.5|16861.5|16874|16868|16878.5|16872.5|16867.5|16861.5|665
1632909900000|2021-09-29 10:05:00|16875|16869|16872.5|16866.5|16876.5|16870.5|16872.5|16866.5|146
1632910200000|2021-09-29 10:10:00|16873.5|16867.5|16872.5|16866.5|16874.5|16868.5|16870.5|16864.5|81
1632910500000|2021-09-29 10:15:00|16873|16867|16875.5|16869.5|16877.5|16871.5|16873|16867|134
1632910800000|2021-09-29 10:20:00|16876|16870|16874|16868|16876|16870|16873.5|16867.5|126
1632911100000|2021-09-29 10:25:00|16873.5|16867.5|16875.5|16869.5|16876|16870|16872|16866|74
1632911400000|2021-09-29 10:30:00|16874.5|16868.5|16876.5|16870.5|16881.5|16875.5|16874|16868|166
1632911700000|2021-09-29 10:35:00|16876|16870|16879|16873|16881.5|16875.5|16876|16870|138
1632912000000|2021-09-29 10:40:00|16879.5|16873.5|16877.5|16871.5|16881|16875|16877.5|16871.5|83
1632912300000|2021-09-29 10:45:00|16877|16871|16877|16871|16878|16872|16875|16869|120
1632912600000|2021-09-29 10:50:00|16876.5|16870.5|16872|16866|16877.5|16871.5|16871.5|16865.5|97
1632912900000|2021-09-29 10:55:00|16872.5|16866.5|16870.5|16864.5|16872.5|16866.5|16868.5|16862.5|127
1632913200000|2021-09-29 11:00:00|16872|16866|16869.5|16863.5|16874|16868|16868.5|16862.5|91
1632913500000|2021-09-29 11:05:00|16870|16864|16864.5|16858.5|16871.5|16865.5|16860.5|16854.5|204
1632913800000|2021-09-29 11:10:00|16864|16858|16861.5|16855.5|16866.5|16860.5|16861.5|16855.5|109
1632914100000|2021-09-29 11:15:00|16862|16856|16862|16856|16865|16859|16858.5|16852.5|172
1632914400000|2021-09-29 11:20:00|16861.5|16855.5|16866|16860|16867.5|16861.5|16860.5|16854.5|215
1632914700000|2021-09-29 11:25:00|16866.5|16860.5|16867.5|16861.5|16867.5|16861.5|16864|16858|130
1632915000000|2021-09-29 11:30:00|16866.5|16860.5|16873.5|16867.5|16876|16870|16864.5|16858.5|188
1632915300000|2021-09-29 11:35:00|16872.5|16866.5|16853|16847|16874|16868|16849|16843|390
1632915600000|2021-09-29 11:40:00|16853.5|16847.5|16859|16853|16859.5|16853.5|16851.5|16845.5|228
1632915900000|2021-09-29 11:45:00|16859.5|16853.5|16860.5|16854.5|16860.5|16854.5|16856|16850|111
1632916200000|2021-09-29 11:50:00|16860|16854|16863.5|16857.5|16863.5|16857.5|16859.5|16853.5|125
1632916500000|2021-09-29 11:55:00|16862|16856|16865.5|16859.5|16870|16864|16861.5|16855.5|118
1632916800000|2021-09-29 12:00:00|16865|16859|16872|16866|16876.5|16870.5|16864.5|16858.5|190
1632917100000|2021-09-29 12:05:00|16871|16865|16870.5|16864.5|16874.5|16868.5|16869.5|16863.5|92
1632917400000|2021-09-29 12:10:00|16870|16864|16867.5|16861.5|16874.5|16868.5|16867.5|16861.5|111
1632917700000|2021-09-29 12:15:00|16867|16861|16867|16861|16869|16863|16861.5|16855.5|108
1632918000000|2021-09-29 12:20:00|16866|16860|16863|16857|16868|16862|16860.5|16854.5|106
1632918300000|2021-09-29 12:25:00|16862|16856|16861|16855|16863.5|16857.5|16857.5|16851.5|123
1632918600000|2021-09-29 12:30:00|16861.5|16855.5|16858|16852|16863.5|16857.5|16854.5|16848.5|179
1632918900000|2021-09-29 12:35:00|16858.5|16852.5|16851.5|16845.5|16859.5|16853.5|16848.5|16842.5|413
1632919200000|2021-09-29 12:40:00|16852.5|16846.5|16854.5|16848.5|16858|16852|16848.5|16842.5|271
1632919500000|2021-09-29 12:45:00|16855|16849|16858|16852|16858.5|16852.5|16852.5|16846.5|125
1632919800000|2021-09-29 12:50:00|16857.5|16851.5|16854.5|16848.5|16857.5|16851.5|16851.5|16845.5|149
1632920100000|2021-09-29 12:55:00|16854|16848|16856|16850|16857.5|16851.5|16850.5|16844.5|110
1632920400000|2021-09-29 13:00:00|16856.5|16850.5|16857.5|16851.5|16858|16852|16852.5|16846.5|235
1632920700000|2021-09-29 13:05:00|16858.5|16852.5|16845.5|16839.5|16858.5|16852.5|16845.5|16839.5|218
1632921000000|2021-09-29 13:10:00|16845|16839|16839.5|16833.5|16845.5|16839.5|16835|16829|356
1632921300000|2021-09-29 13:15:00|16839|16833|16827|16821|16839|16833|16827|16821|348
1632921600000|2021-09-29 13:20:00|16827.5|16821.5|16831.5|16825.5|16834.5|16828.5|16825|16819|295
1632921900000|2021-09-29 13:25:00|16832|16826|16830|16824|16834.5|16828.5|16825.5|16819.5|234
1632922200000|2021-09-29 13:30:00|16830.5|16824.5|16813.5|16807.5|16836.5|16830.5|16813.5|16807.5|1163
1632922500000|2021-09-29 13:35:00|16813|16807|16810.5|16804.5|16820|16814|16805|16799|1008
1632922800000|2021-09-29 13:40:00|16811|16805|16805|16799|16818.5|16812.5|16804.5|16798.5|541
1632923100000|2021-09-29 13:45:00|16805.5|16799.5|16817.5|16811.5|16817.5|16811.5|16784.5|16778.5|1516
1632923400000|2021-09-29 13:50:00|16818.5|16812.5|16842|16836|16846|16840|16813.5|16807.5|1373
1632923700000|2021-09-29 13:55:00|16842.5|16836.5|16838.5|16832.5|16846.5|16840.5|16833.5|16827.5|609
1632924000000|2021-09-29 14:00:00|16839|16833|16837.5|16831.5|16847.5|16841.5|16836.5|16830.5|838
1632924300000|2021-09-29 14:05:00|16838.5|16832.5|16856.5|16850.5|16856.5|16850.5|16838.5|16832.5|1027
1632924600000|2021-09-29 14:10:00|16857|16851|16842|16836|16858|16852|16839|16833|613
1632924900000|2021-09-29 14:15:00|16842.5|16836.5|16848.5|16842.5|16849.5|16843.5|16841.5|16835.5|371
1632925200000|2021-09-29 14:20:00|16848|16842|16858.5|16852.5|16865|16859|16847.5|16841.5|671
1632925500000|2021-09-29 14:25:00|16858|16852|16848.5|16842.5|16861.5|16855.5|16848.5|16842.5|343
1632925800000|2021-09-29 14:30:00|16849|16843|16832.5|16826.5|16850.5|16844.5|16831.5|16825.5|678
1632926100000|2021-09-29 14:35:00|16833.5|16827.5|16831|16825|16841.5|16835.5|16831|16825|234
1632926400000|2021-09-29 14:40:00|16832|16826|16842.5|16836.5|16842.5|16836.5|16831.5|16825.5|262
1632926700000|2021-09-29 14:45:00|16842|16836|16855|16849|16858.5|16852.5|16836.5|16830.5|358
1632927000000|2021-09-29 14:50:00|16855.5|16849.5|16848.5|16842.5|16858.5|16852.5|16844.5|16838.5|223
1632927300000|2021-09-29 14:55:00|16849|16843|16849|16843|16849|16843|16841|16835|207
1632927600000|2021-09-29 15:00:00|16849.5|16843.5|16836.5|16830.5|16851.5|16845.5|16833.5|16827.5|307
1632927900000|2021-09-29 15:05:00|16837.5|16831.5|16838.5|16832.5|16844.5|16838.5|16835|16829|185
1632928200000|2021-09-29 15:10:00|16839|16833|16835.5|16829.5|16840.5|16834.5|16832|16826|237
1632928500000|2021-09-29 15:15:00|16834.5|16828.5|16822.5|16816.5|16835.5|16829.5|16819|16813|425
1632928800000|2021-09-29 15:20:00|16823|16817|16822.5|16816.5|16823.5|16817.5|16813.5|16807.5|372
1632929100000|2021-09-29 15:25:00|16822|16816|16811|16805|16823.5|16817.5|16808.5|16802.5|339
1632929400000|2021-09-29 15:30:00|16811.5|16805.5|16805.5|16799.5|16815|16809|16801.5|16795.5|504
1632929700000|2021-09-29 15:35:00|16804|16798|16781.5|16775.5|16804|16798|16780|16774|995
1632930000000|2021-09-29 15:40:00|16781|16775|16788.5|16782.5|16791|16785|16775.5|16769.5|641
1632930300000|2021-09-29 15:45:00|16787.5|16781.5|16799.5|16793.5|16801.5|16795.5|16783.5|16777.5|422
1632930600000|2021-09-29 15:50:00|16799|16793|16794.5|16788.5|16806|16800|16793.5|16787.5|421
1632930900000|2021-09-29 15:55:00|16795|16789|16802|16796|16803.5|16797.5|16792|16786|302
1632931200000|2021-09-29 16:00:00|16803|16797|16809.5|16803.5|16810|16804|16798|16792|397
1632931500000|2021-09-29 16:05:00|16810|16804|16795.5|16789.5|16811|16805|16795.5|16789.5|247
1632931800000|2021-09-29 16:10:00|16795|16789|16782.5|16776.5|16795|16789|16777.5|16771.5|399
1632932100000|2021-09-29 16:15:00|16781.5|16775.5|16769.5|16763.5|16781.5|16775.5|16753.5|16747.5|1599
1632932400000|2021-09-29 16:20:00|16765|16759|16736|16730|16765|16759|16727.5|16721.5|1210
1632932700000|2021-09-29 16:25:00|16735|16729|16721|16715|16735|16729|16714|16708|834
1632933000000|2021-09-29 16:30:00|16721.5|16715.5|16726.5|16720.5|16733.5|16727.5|16715.5|16709.5|450
1632933300000|2021-09-29 16:35:00|16726|16720|16732.5|16726.5|16734.5|16728.5|16711|16705|738
1632933600000|2021-09-29 16:40:00|16731|16725|16724|16718|16737.5|16731.5|16717.5|16711.5|399
1632933900000|2021-09-29 16:45:00|16725|16719|16720|16714|16727|16721|16705|16699|539
1632934200000|2021-09-29 16:50:00|16720.5|16714.5|16730|16724|16734.5|16728.5|16716|16710|307
1632934500000|2021-09-29 16:55:00|16731|16725|16727|16721|16737.5|16731.5|16727|16721|356
1632934800000|2021-09-29 17:00:00|16727.5|16721.5|16711|16705|16732|16726|16710|16704|383
1632935100000|2021-09-29 17:05:00|16710|16704|16723.5|16717.5|16723.5|16717.5|16710|16704|211
1632935400000|2021-09-29 17:10:00|16722|16716|16718.5|16712.5|16731.5|16725.5|16717.5|16711.5|233
1632935700000|2021-09-29 17:15:00|16719.5|16713.5|16733.5|16727.5|16736.5|16730.5|16712.5|16706.5|291
1632936000000|2021-09-29 17:20:00|16733|16727|16729|16723|16734|16728|16725|16719|179
1632936300000|2021-09-29 17:25:00|16730|16724|16711|16705|16730|16724|16706.5|16700.5|373
1632936600000|2021-09-29 17:30:00|16712|16706|16703|16697|16712.5|16706.5|16699|16693|547
1632936900000|2021-09-29 17:35:00|16702|16696|16696.5|16690.5|16702|16696|16691|16685|335
1632937200000|2021-09-29 17:40:00|16695.5|16689.5|16695|16689|16699|16693|16684.5|16678.5|452
1632937500000|2021-09-29 17:45:00|16694|16688|16673|16667|16695.5|16689.5|16672.5|16666.5|613
1632937800000|2021-09-29 17:50:00|16672.5|16666.5|16678.5|16672.5|16686.5|16680.5|16671|16665|460
1632938100000|2021-09-29 17:55:00|16680|16674|16690.5|16684.5|16690.5|16684.5|16677.5|16671.5|297
1632938400000|2021-09-29 18:00:00|16690|16684|16695.5|16689.5|16700.5|16694.5|16682.5|16676.5|296
1632938700000|2021-09-29 18:05:00|16697|16691|16723.5|16717.5|16728|16722|16695.5|16689.5|665
1632939000000|2021-09-29 18:10:00|16725.5|16719.5|16748|16742|16748|16742|16725.5|16719.5|688
1632939300000|2021-09-29 18:15:00|16748.5|16742.5|16746.5|16740.5|16754.5|16748.5|16741|16735|387
1632939600000|2021-09-29 18:20:00|16747|16741|16743|16737|16751|16745|16740|16734|186
1632939900000|2021-09-29 18:25:00|16743.5|16737.5|16749|16743|16751.5|16745.5|16743|16737|136
1632940200000|2021-09-29 18:30:00|16750|16744|16769|16763|16769.5|16763.5|16750|16744|470
1632940500000|2021-09-29 18:35:00|16768|16762|16760|16754|16769|16763|16758|16752|188
1632940800000|2021-09-29 18:40:00|16759.5|16753.5|16772|16766|16776|16770|16756.5|16750.5|294
1632941100000|2021-09-29 18:45:00|16772.5|16766.5|16765.5|16759.5|16777.5|16771.5|16763.5|16757.5|126
1632941400000|2021-09-29 18:50:00|16766.5|16760.5|16768.5|16762.5|16774.5|16768.5|16765.5|16759.5|100
1632941700000|2021-09-29 18:55:00|16769|16763|16771|16765|16776|16770|16761|16755|115
1632942000000|2021-09-29 19:00:00|16771.5|16765.5|16771.5|16765.5|16790|16784|16771|16765|590
1632942300000|2021-09-29 19:05:00|16772|16766|16776.5|16770.5|16782|16776|16769|16763|122
1632942600000|2021-09-29 19:10:00|16776|16770|16786.5|16780.5|16786.5|16780.5|16772.5|16766.5|82
1632942900000|2021-09-29 19:15:00|16784.5|16778.5|16782.5|16776.5|16789|16783|16777.5|16771.5|105
1632943200000|2021-09-29 19:20:00|16782|16776|16768.5|16762.5|16783.5|16777.5|16768.5|16762.5|194
1632943500000|2021-09-29 19:25:00|16768|16762|16772|16766|16776|16770|16768|16762|46
1632943800000|2021-09-29 19:30:00|16771.5|16765.5|16773|16767|16774.5|16768.5|16767|16761|81
1632944100000|2021-09-29 19:35:00|16774|16768|16765.5|16759.5|16775|16769|16764|16758|54
1632944400000|2021-09-29 19:40:00|16766|16760|16750.5|16744.5|16766|16760|16749.5|16743.5|232
1632944700000|2021-09-29 19:45:00|16751|16745|16746|16740|16756|16750|16743.5|16737.5|165
1632945000000|2021-09-29 19:50:00|16740.5|16734.5|16711|16705|16740.5|16734.5|16710.5|16704.5|364
1632945300000|2021-09-29 19:55:00|16712|16706|16712.5|16706.5|16714.5|16708.5|16700.5|16694.5|303
1632945600000|2021-09-29 20:00:00|16711.5|16705.5|16725|16719|16725|16719|16709|16703|157
1632945900000|2021-09-29 20:05:00|16726|16720|16732|16726|16733.5|16727.5|16723.5|16717.5|84
1632946200000|2021-09-29 20:10:00|16730|16724|16735|16729|16739.5|16733.5|16729.5|16723.5|90
1632946500000|2021-09-29 20:15:00|16734.5|16728.5|16729.5|16723.5|16735.5|16729.5|16728|16722|56
1632946800000|2021-09-29 20:20:00|16730|16724|16730|16724|16731|16725|16725.5|16719.5|64
1632947100000|2021-09-29 20:25:00|16731|16725|16734|16728|16737|16731|16731|16725|50
1632947400000|2021-09-29 20:30:00|16739.5|16733.5|16733|16727|16740|16734|16730.5|16724.5|100
1632947700000|2021-09-29 20:35:00|16734|16728|16735.5|16729.5|16737|16731|16731|16725|71
1632948000000|2021-09-29 20:40:00|16735|16729|16731|16725|16736|16730|16729.5|16723.5|71
1632948300000|2021-09-29 20:45:00|16730|16724|16730.5|16724.5|16749.5|16743.5|16730|16724|149
1632948600000|2021-09-29 20:50:00|16731|16725|16746.5|16740.5|16746.5|16740.5|16730.5|16724.5|127
1632948900000|2021-09-29 20:55:00|16748|16742|16749.5|16743.5|16755.5|16749.5|16747|16741|196
1632949200000|2021-09-29 21:00:00|16753.9|16739.9|16752.6|16738.6|16753.9|16739.9|16751.7|16737.7|0
1632949500000|2021-09-29 21:05:00|16752.4|16738.4|16752.7|16738.7|16752.8|16738.8|16751.4|16737.4|0
1632949800000|2021-09-29 21:10:00|16752.4|16738.4|16753.7|16739.7|16753.7|16739.7|16752.4|16738.4|0
1632950100000|2021-09-29 21:15:00|16753.1|16739.1|16753.7|16739.7|16753.7|16739.7|16752.8|16738.8|0
1632950400000|2021-09-29 21:20:00|16753.8|16739.8|16753.1|16739.1|16754.8|16740.8|16752.9|16738.9|0
1632950700000|2021-09-29 21:25:00|16753.3|16739.3|16753.8|16739.8|16753.9|16739.9|16753.3|16739.3|0
1632951000000|2021-09-29 21:30:00|16753.7|16739.7|16753.6|16739.6|16753.8|16739.8|16753.3|16739.3|0
1632951300000|2021-09-29 21:35:00|16753.5|16739.5|16753.8|16739.8|16753.8|16739.8|16753.5|16739.5|0
1632951600000|2021-09-29 21:40:00|16753.7|16739.7|16754.9|16740.9|16755|16741|16753.7|16739.7|0
1632951900000|2021-09-29 21:45:00|16755|16741|16754.6|16740.6|16755|16741|16754.4|16740.4|0
1632952200000|2021-09-29 21:50:00|16754.8|16740.8|16755.5|16741.5|16755.5|16741.5|16754.8|16740.8|0
1632952500000|2021-09-29 21:55:00|16755.7|16741.7|16758.2|16744.2|16759.4|16745.4|16755.7|16741.7|0
1632952800000|2021-09-29 22:00:00|16759|16745|16757.5|16743.5|16767.8|16753.8|16757.5|16743.5|0
1632953100000|2021-09-29 22:05:00|16758.3|16744.3|16754.9|16740.9|16760.9|16746.9|16754|16740|0
1632953400000|2021-09-29 22:10:00|16756.6|16742.6|16751.4|16737.4|16756.6|16742.6|16750.5|16736.5|0
1632953700000|2021-09-29 22:15:00|16753.1|16739.1|16753.1|16739.1|16755.7|16741.7|16752.3|16738.3|0
1632954000000|2021-09-29 22:20:00|16753.6|16739.6|16753.1|16739.1|16753.6|16739.6|16751.4|16737.4|0
1632954300000|2021-09-29 22:25:00|16754|16740|16748.8|16734.8|16758.3|16744.3|16748.8|16734.8|0
1632954600000|2021-09-29 22:30:00|16749.7|16735.7|16754|16740|16754.9|16740.9|16749.7|16735.7|0
1632954900000|2021-09-29 22:35:00|16754.4|16740.4|16760.9|16746.9|16761.8|16747.8|16754.4|16740.4|0
1632955200000|2021-09-29 22:40:00|16760.1|16746.1|16760.9|16746.9|16762.7|16748.7|16758.3|16744.3|0
1632955500000|2021-09-29 22:45:00|16761.8|16747.8|16760.1|16746.1|16761.8|16747.8|16760.1|16746.1|0
1632955800000|2021-09-29 22:50:00|16760.9|16746.9|16758.4|16744.4|16760.9|16746.9|16757.6|16743.6|0
1632956100000|2021-09-29 22:55:00|16757.6|16743.6|16757.6|16743.6|16758.4|16744.4|16754.1|16740.1|0
1632956400000|2021-09-29 23:00:00|16758|16744|16761|16747|16761.9|16747.9|16758|16744|0
1632956700000|2021-09-29 23:05:00|16761.5|16747.5|16761.1|16747.1|16761.9|16747.9|16759.3|16745.3|0
1632957000000|2021-09-29 23:10:00|16761.5|16747.5|16762.8|16748.8|16762.8|16748.8|16761.1|16747.1|0
1632957300000|2021-09-29 23:15:00|16762.4|16748.4|16778.4|16764.4|16778.4|16764.4|16762|16748|0
1632957600000|2021-09-29 23:20:00|16777.5|16763.5|16779.3|16765.3|16781|16767|16776.7|16762.7|0
1632957900000|2021-09-29 23:25:00|16778.8|16764.8|16782.7|16768.7|16784.9|16770.9|16778.4|16764.4|0
1632958200000|2021-09-29 23:30:00|16783.6|16769.6|16780.1|16766.1|16785.3|16771.3|16779.3|16765.3|0
1632958500000|2021-09-29 23:35:00|16780.6|16766.6|16778.8|16764.8|16781.9|16767.9|16778.4|16764.4|0
1632958800000|2021-09-29 23:40:00|16778.4|16764.4|16778.4|16764.4|16780.1|16766.1|16776.7|16762.7|0
1632959100000|2021-09-29 23:45:00|16777.5|16763.5|16775|16761|16777.5|16763.5|16772.4|16758.4|0
1632959400000|2021-09-29 23:50:00|16775.4|16761.4|16775|16761|16779.3|16765.3|16772.4|16758.4|0
1632959700000|2021-09-29 23:55:00|16774.1|16760.1|16774|16760|16778.4|16764.4|16769.8|16755.8|0
1632960000000|2021-09-30 00:00:00|16777.2|16763.2|16780.6|16766.6|16781.5|16767.5|16772|16758|0
1632960300000|2021-09-30 00:05:00|16781.5|16767.5|16778.9|16764.9|16783.2|16769.2|16776.3|16762.3|0
1632960600000|2021-09-30 00:10:00|16779.8|16765.8|16780.6|16766.6|16783.2|16769.2|16779.3|16765.3|0
1632960900000|2021-09-30 00:15:00|16779.8|16765.8|16790.3|16776.3|16790.3|16776.3|16773.7|16759.7|0
1632961200000|2021-09-30 00:20:00|16790.8|16776.8|16788.5|16774.5|16791.3|16777.3|16785.1|16771.1|0
1632961500000|2021-09-30 00:25:00|16787.5|16773.5|16790.2|16776.2|16792.9|16778.9|16787.1|16773.1|0
1632961800000|2021-09-30 00:30:00|16790.6|16776.6|16786.6|16772.6|16793.5|16779.5|16785.4|16771.4|0
1632962100000|2021-09-30 00:35:00|16786.2|16772.2|16787.3|16773.3|16789.4|16775.4|16783|16769|0
1632962400000|2021-09-30 00:40:00|16787.8|16773.8|16789.4|16775.4|16792.3|16778.3|16783|16769|0
1632962700000|2021-09-30 00:45:00|16798|16794|16791.5|16787.5|16826|16822|16779.5|16775.5|4329
1632963000000|2021-09-30 00:50:00|16792|16788|16821|16817|16830.5|16826.5|16792|16788|2671
1632963300000|2021-09-30 00:55:00|16820.5|16816.5|16822.5|16818.5|16834|16830|16817.5|16813.5|1773
1632963600000|2021-09-30 01:00:00|16824|16820|16809.5|16805.5|16844.5|16840.5|16809.5|16805.5|4480
1632963900000|2021-09-30 01:05:00|16809|16805|16789.5|16785.5|16819.5|16815.5|16785|16781|3445
1632964200000|2021-09-30 01:10:00|16791.5|16787.5|16790.5|16786.5|16818|16814|16785|16781|3097
1632964500000|2021-09-30 01:15:00|16791|16787|16780|16776|16798.5|16794.5|16759|16755|4329
1632964800000|2021-09-30 01:20:00|16781.5|16777.5|16739.5|16735.5|16792.5|16788.5|16739.5|16735.5|3714
1632965100000|2021-09-30 01:25:00|16738.5|16734.5|16755|16751|16766.5|16762.5|16737.5|16733.5|3671
1632965400000|2021-09-30 01:30:00|16753.5|16749.5|16761.5|16757.5|16767|16763|16745|16741|2955
1632965700000|2021-09-30 01:35:00|16760.5|16756.5|16745.5|16741.5|16767|16763|16727|16723|3058
1632966000000|2021-09-30 01:40:00|16746.5|16742.5|16708.5|16704.5|16751|16747|16707.5|16703.5|4468
1632966300000|2021-09-30 01:45:00|16709|16705|16728.5|16724.5|16732|16728|16705.5|16701.5|3058
1632966600000|2021-09-30 01:50:00|16729.5|16725.5|16766.5|16762.5|16768|16764|16727|16723|3015
1632966900000|2021-09-30 01:55:00|16767.5|16763.5|16791.5|16787.5|16797.5|16793.5|16767.5|16763.5|4367
1632967200000|2021-09-30 02:00:00|16792.5|16788.5|16796.5|16792.5|16807.5|16803.5|16777.5|16773.5|2677
1632967500000|2021-09-30 02:05:00|16796|16792|16806.8|16802.8|16817.8|16813.8|16792.8|16788.8|2114
1632967800000|2021-09-30 02:10:00|16806.3|16802.3|16801.8|16797.8|16812.8|16808.8|16792.8|16788.8|1482
1632968100000|2021-09-30 02:15:00|16801.3|16797.3|16846.3|16842.3|16850.8|16846.8|16797.8|16793.8|5145
1632968400000|2021-09-30 02:20:00|16845.8|16841.8|16844.8|16840.8|16850.8|16846.8|16832.8|16828.8|1886
1632968700000|2021-09-30 02:25:00|16846.8|16842.8|16849.8|16845.8|16851.3|16847.3|16835.3|16831.3|1744
1632969000000|2021-09-30 02:30:00|16850.3|16846.3|16840.8|16836.8|16853.3|16849.3|16835.8|16831.8|1559
1632969300000|2021-09-30 02:35:00|16839.8|16835.8|16844.8|16840.8|16845.8|16841.8|16829.3|16825.3|1820
1632969600000|2021-09-30 02:40:00|16844.3|16840.3|16875.3|16871.3|16883.8|16879.8|16841.3|16837.3|3968
1632969900000|2021-09-30 02:45:00|16874.8|16870.8|16861.8|16857.8|16877.8|16873.8|16857.8|16853.8|2470
1632970200000|2021-09-30 02:50:00|16862.3|16858.3|16854.8|16850.8|16870.8|16866.8|16854.8|16850.8|1192
1632970500000|2021-09-30 02:55:00|16855.3|16851.3|16845.8|16841.8|16857.8|16853.8|16841.8|16837.8|1358
1632970800000|2021-09-30 03:00:00|16844.8|16840.8|16848.3|16844.3|16857.8|16853.8|16844.8|16840.8|849
1632971100000|2021-09-30 03:05:00|16849.3|16845.3|16839.3|16835.3|16849.3|16845.3|16831.8|16827.8|1249
1632971400000|2021-09-30 03:10:00|16838.8|16834.8|16854.8|16850.8|16855.8|16851.8|16835.8|16831.8|907
1632971700000|2021-09-30 03:15:00|16854.3|16850.3|16872.8|16868.8|16876.8|16872.8|16853.3|16849.3|1646
1632972000000|2021-09-30 03:20:00|16873.3|16869.3|16874.8|16870.8|16877.8|16873.8|16866.8|16862.8|937
1632972300000|2021-09-30 03:25:00|16875.8|16871.8|16867.8|16863.8|16879.8|16875.8|16863.8|16859.8|905
1632972600000|2021-09-30 03:30:00|16867.3|16863.3|16867.8|16863.8|16871.3|16867.3|16856.8|16852.8|901
1632972900000|2021-09-30 03:35:00|16868.3|16864.3|16869.8|16865.8|16873.8|16869.8|16862.8|16858.8|570
1632973200000|2021-09-30 03:40:00|16869.3|16865.3|16877.8|16873.8|16878.3|16874.3|16865.3|16861.3|900
1632973500000|2021-09-30 03:45:00|16878.8|16874.8|16881.8|16877.8|16892.3|16888.3|16876.8|16872.8|2421
1632973800000|2021-09-30 03:50:00|16882.3|16878.3|16883.8|16879.8|16885.8|16881.8|16873.8|16869.8|775
1632974100000|2021-09-30 03:55:00|16884.8|16880.8|16886.3|16882.3|16887.3|16883.3|16877.8|16873.8|531
1632974400000|2021-09-30 04:00:00|16886.8|16882.8|16876.8|16872.8|16888.3|16884.3|16874.8|16870.8|607
1632974700000|2021-09-30 04:05:00|16876.3|16872.3|16864.8|16860.8|16877.3|16873.3|16861.8|16857.8|1134
1632975000000|2021-09-30 04:10:00|16864.3|16860.3|16870.8|16866.8|16870.8|16866.8|16859.8|16855.8|640
1632975300000|2021-09-30 04:15:00|16870.3|16866.3|16870.8|16866.8|16882.8|16878.8|16866.8|16862.8|867
1632975600000|2021-09-30 04:20:00|16871.8|16867.8|16871.8|16867.8|16872.8|16868.8|16857.8|16853.8|787
1632975900000|2021-09-30 04:25:00|16870.8|16866.8|16881.8|16877.8|16884.8|16880.8|16867.8|16863.8|717
1632976200000|2021-09-30 04:30:00|16882.3|16878.3|16921.8|16917.8|16924.3|16920.3|16882.3|16878.3|3948
1632976500000|2021-09-30 04:35:00|16922.3|16918.3|16929.8|16925.8|16930.8|16926.8|16915.8|16911.8|2006
1632976800000|2021-09-30 04:40:00|16930.8|16926.8|16943.8|16939.8|16946.8|16942.8|16922.3|16918.3|2909
1632977100000|2021-09-30 04:45:00|16944.8|16940.8|16941.8|16937.8|16954.8|16950.8|16937.8|16933.8|1993
1632977400000|2021-09-30 04:50:00|16940.8|16936.8|16940.8|16936.8|16947.8|16943.8|16930.8|16926.8|1466
1632977700000|2021-09-30 04:55:00|16942.3|16938.3|16936.8|16932.8|16945.3|16941.3|16935.3|16931.3|578
1632978000000|2021-09-30 05:00:00|16936.3|16932.3|16944.8|16940.8|16958.8|16954.8|16935.8|16931.8|2014
1632978300000|2021-09-30 05:05:00|16945.8|16941.8|16957.8|16953.8|16957.8|16953.8|16935.8|16931.8|1053
1632978600000|2021-09-30 05:10:00|16959.3|16955.3|16953.3|16949.3|16966.3|16962.3|16950.3|16946.3|1754
1632978900000|2021-09-30 05:15:00|16954.8|16950.8|16949.8|16945.8|16964.8|16960.8|16949.8|16945.8|1127
1632979200000|2021-09-30 05:20:00|16950.3|16946.3|16945.3|16941.3|16953.8|16949.8|16938.8|16934.8|1581
1632979500000|2021-09-30 05:25:00|16944.3|16940.3|16903.3|16899.3|16960.8|16956.8|16901.8|16897.8|3945
1632979800000|2021-09-30 05:30:00|16903.2|16899.2|16920.7|16916.7|16925.2|16921.2|16895.2|16891.2|3609
1632980100000|2021-09-30 05:35:00|16920.2|16916.2|16916.7|16912.7|16928.7|16924.7|16915.2|16911.2|1616
1632980400000|2021-09-30 05:40:00|16915.2|16911.2|16918.7|16914.7|16923.7|16919.7|16914.2|16910.2|2275
1632980700000|2021-09-30 05:45:00|16924.7|16910.7|16913.2|16899.2|16925.7|16911.7|16912.7|16898.7|0
1632981000000|2021-09-30 05:50:00|16913.7|16899.7|16913.8|16899.8|16921.5|16907.5|16912.3|16898.3|0
1632981300000|2021-09-30 05:55:00|16914|16900|16911.3|16897.3|16914.2|16900.2|16906.9|16892.9|0
1632981600000|2021-09-30 06:00:00|16911.7|16897.7|16932.3|16918.3|16932.3|16918.3|16911.3|16897.3|0
1632981900000|2021-09-30 06:05:00|16932.7|16918.7|16942.1|16928.1|16946.3|16932.3|16926|16912|0
1632982200000|2021-09-30 06:10:00|16942.5|16928.5|16945.9|16931.9|16948.6|16934.6|16941.5|16927.5|0
1632982500000|2021-09-30 06:15:00|16946.1|16932.1|16947.1|16933.1|16948.1|16934.1|16930.8|16916.8|0
1632982800000|2021-09-30 06:20:00|16947.3|16933.3|16940.8|16926.8|16958.4|16944.4|16940.8|16926.8|0
1632983100000|2021-09-30 06:25:00|16940.7|16926.7|16934.1|16920.1|16941.5|16927.5|16934.1|16920.1|0
1632983400000|2021-09-30 06:30:00|16934.3|16920.3|16931.6|16917.6|16937.1|16923.1|16931.6|16917.6|0
1632983700000|2021-09-30 06:35:00|16931.5|16917.5|16936.9|16922.9|16939|16925|16930.6|16916.6|0
1632984000000|2021-09-30 06:40:00|16936.7|16922.7|16938.1|16924.1|16941.1|16927.1|16935.5|16921.5|0
1632984300000|2021-09-30 06:45:00|16937.9|16923.9|16943.4|16929.4|16946.8|16932.8|16937.9|16923.9|0
1632984600000|2021-09-30 06:50:00|16943.5|16929.5|16938.7|16924.7|16943.5|16929.5|16935.9|16921.9|0
1632984900000|2021-09-30 06:55:00|16938.6|16924.6|16939.7|16925.7|16942.5|16928.5|16936.5|16922.5|0
1632985200000|2021-09-30 07:00:00|16939.8|16925.8|16930.7|16924.7|16943.6|16937.2|16929.7|16923.7|888
1632985500000|2021-09-30 07:05:00|16929.7|16923.7|16922.2|16916.2|16932.7|16926.7|16918.2|16912.2|538
1632985800000|2021-09-30 07:10:00|16921.7|16915.7|16922.7|16916.7|16924.7|16918.7|16915.7|16909.7|329
1632986100000|2021-09-30 07:15:00|16922.2|16916.2|16929.2|16923.2|16930.7|16924.7|16920.7|16914.7|301
1632986400000|2021-09-30 07:20:00|16929.7|16923.7|16937.7|16931.7|16943.7|16937.7|16929.7|16923.7|342
1632986700000|2021-09-30 07:25:00|16936.7|16930.7|16933.7|16927.7|16939.7|16933.7|16933.7|16927.7|151
1632987000000|2021-09-30 07:30:00|16933.2|16927.2|16932.2|16926.2|16934.7|16928.7|16930.7|16924.7|146
1632987300000|2021-09-30 07:35:00|16932.7|16926.7|16936.7|16930.7|16941.7|16935.7|16932.2|16926.2|176
1632987600000|2021-09-30 07:40:00|16935.2|16929.2|16932.7|16926.7|16936.2|16930.2|16932.7|16926.7|96
1632987900000|2021-09-30 07:45:00|16933.7|16927.7|16934.7|16928.7|16941.7|16935.7|16933.2|16927.2|147
1632988200000|2021-09-30 07:50:00|16935.2|16929.2|16926.7|16920.7|16939.2|16933.2|16926.2|16920.2|167
1632988500000|2021-09-30 07:55:00|16928.2|16922.2|16923.7|16917.7|16928.2|16922.2|16921.2|16915.2|209
1632988800000|2021-09-30 08:00:00|16923.2|16917.2|16930.2|16924.2|16935.2|16929.2|16923.2|16917.2|135
1632989100000|2021-09-30 08:05:00|16930.7|16924.7|16927.2|16921.2|16933.7|16927.7|16927.2|16921.2|69
1632989400000|2021-09-30 08:10:00|16926.2|16920.2|16926.2|16920.2|16930.7|16924.7|16926.2|16920.2|69
1632989700000|2021-09-30 08:15:00|16925.7|16919.7|16920.2|16914.2|16926.2|16920.2|16918.7|16912.7|284
1632990000000|2021-09-30 08:20:00|16920.7|16914.7|16926.7|16920.7|16926.7|16920.7|16920.2|16914.2|168
1632990300000|2021-09-30 08:25:00|16927.7|16921.7|16921.7|16915.7|16928.7|16922.7|16921.7|16915.7|101
1632990600000|2021-09-30 08:30:00|16921.2|16915.2|16924.7|16918.7|16924.7|16918.7|16918.7|16912.7|100
1632990900000|2021-09-30 08:35:00|16924.2|16918.2|16923.7|16917.7|16925.7|16919.7|16920.7|16914.7|75
1632991200000|2021-09-30 08:40:00|16924.2|16918.2|16922.7|16916.7|16926.7|16920.7|16921.2|16915.2|59
1632991500000|2021-09-30 08:45:00|16923.2|16917.2|16928.7|16922.7|16930.2|16924.2|16922.7|16916.7|109
1632991800000|2021-09-30 08:50:00|16930.2|16924.2|16932.2|16926.2|16932.7|16926.7|16930.2|16924.2|88
1632992100000|2021-09-30 08:55:00|16932.7|16926.7|16931.7|16925.7|16932.7|16926.7|16929.2|16923.2|97
1632992400000|2021-09-30 09:00:00|16932.2|16926.2|16934.7|16928.7|16936.7|16930.7|16932.2|16926.2|130
1632992700000|2021-09-30 09:05:00|16935.2|16929.2|16931.2|16925.2|16937.7|16931.7|16929.2|16923.2|69
1632993000000|2021-09-30 09:10:00|16931.7|16925.7|16930.7|16924.7|16931.7|16925.7|16928.7|16922.7|45
1632993300000|2021-09-30 09:15:00|16931.2|16925.2|16927.7|16921.7|16933.2|16927.2|16927.7|16921.7|46
1632993600000|2021-09-30 09:20:00|16926.7|16920.7|16922.7|16916.7|16927.2|16921.2|16922.2|16916.2|141
1632993900000|2021-09-30 09:25:00|16922.2|16916.2|16918.2|16912.2|16922.2|16916.2|16912.7|16906.7|350
1632994200000|2021-09-30 09:30:00|16917.7|16911.7|16918.7|16912.7|16918.7|16912.7|16915.7|16909.7|63
1632994500000|2021-09-30 09:35:00|16919.7|16913.7|16919.7|16913.7|16921.7|16915.7|16919.7|16913.7|65
1632994800000|2021-09-30 09:40:00|16918.7|16912.7|16903.7|16897.7|16918.7|16912.7|16902.7|16896.7|524
1632995100000|2021-09-30 09:45:00|16904.7|16898.7|16903.7|16897.7|16905.2|16899.2|16900.7|16894.7|265
1632995400000|2021-09-30 09:50:00|16900.7|16894.7|16903.2|16897.2|16904.7|16898.7|16895.7|16889.7|277
1632995700000|2021-09-30 09:55:00|16902.7|16896.7|16903.7|16897.7|16905.2|16899.2|16900.2|16894.2|143
1632996000000|2021-09-30 10:00:00|16903.2|16897.2|16906.2|16900.2|16908.7|16902.7|16900.2|16894.2|159
1632996300000|2021-09-30 10:05:00|16905.7|16899.7|16905.7|16899.7|16907.7|16901.7|16903.7|16897.7|73
1632996600000|2021-09-30 10:10:00|16905.2|16899.2|16892.2|16886.2|16906.7|16900.7|16889.7|16883.7|421
1632996900000|2021-09-30 10:15:00|16891.7|16885.7|16885.7|16879.7|16891.7|16885.7|16881.2|16875.2|490
1632997200000|2021-09-30 10:20:00|16884.2|16878.2|16873.2|16867.2|16884.2|16878.2|16870.7|16864.7|505
1632997500000|2021-09-30 10:25:00|16872.2|16866.2|16848.7|16842.7|16872.7|16866.7|16847.7|16841.7|1200
1632997800000|2021-09-30 10:30:00|16847.2|16841.2|16854.7|16848.7|16854.7|16848.7|16833.2|16827.2|1100
1632998100000|2021-09-30 10:35:00|16854.2|16848.2|16848.7|16842.7|16854.2|16848.2|16847.2|16841.2|352
1632998400000|2021-09-30 10:40:00|16849.2|16843.2|16850.2|16844.2|16852.7|16846.7|16846.7|16840.7|171
1632998700000|2021-09-30 10:45:00|16850.7|16844.7|16860.7|16854.7|16861.2|16855.2|16850.7|16844.7|350
1632999000000|2021-09-30 10:50:00|16859.7|16853.7|16858.7|16852.7|16860.7|16854.7|16854.7|16848.7|292
1632999300000|2021-09-30 10:55:00|16859.2|16853.2|16851.7|16845.7|16862.2|16856.2|16851.7|16845.7|435
1632999600000|2021-09-30 11:00:00|16851.2|16845.2|16844.7|16838.7|16855.7|16849.7|16844.2|16838.2|276
1632999900000|2021-09-30 11:05:00|16845.7|16839.7|16858.7|16852.7|16859.2|16853.2|16843.7|16837.7|209
1633000200000|2021-09-30 11:10:00|16858.2|16852.2|16862.7|16856.7|16864.2|16858.2|16857.7|16851.7|251
1633000500000|2021-09-30 11:15:00|16863.7|16857.7|16871.2|16865.2|16873.2|16867.2|16858.7|16852.7|489
1633000800000|2021-09-30 11:20:00|16871.7|16865.7|16869.7|16863.7|16875.7|16869.7|16867.7|16861.7|374
1633001100000|2021-09-30 11:25:00|16871.2|16865.2|16867.7|16861.7|16871.2|16865.2|16866.7|16860.7|107
1633001400000|2021-09-30 11:30:00|16866.7|16860.7|16862.7|16856.7|16869.7|16863.7|16860.2|16854.2|223
1633001700000|2021-09-30 11:35:00|16863.2|16857.2|16855.7|16849.7|16868.2|16862.2|16854.2|16848.2|140
1633002000000|2021-09-30 11:40:00|16855.2|16849.2|16852.7|16846.7|16856.7|16850.7|16848.7|16842.7|246
1633002300000|2021-09-30 11:45:00|16853.2|16847.2|16859.2|16853.2|16859.2|16853.2|16853.2|16847.2|158
1633002600000|2021-09-30 11:50:00|16859.7|16853.7|16869.7|16863.7|16870.7|16864.7|16859.2|16853.2|168
1633002900000|2021-09-30 11:55:00|16869.2|16863.2|16867.7|16861.7|16872.7|16866.7|16865.7|16859.7|156
1633003200000|2021-09-30 12:00:00|16867.2|16861.2|16868.2|16862.2|16876.7|16870.7|16863.2|16857.2|229
1633003500000|2021-09-30 12:05:00|16866.2|16860.2|16864.2|16858.2|16868.7|16862.7|16859.7|16853.7|114
1633003800000|2021-09-30 12:10:00|16863.7|16857.7|16858.2|16852.2|16864.7|16858.7|16856.2|16850.2|134
1633004100000|2021-09-30 12:15:00|16858.7|16852.7|16859.7|16853.7|16865.2|16859.2|16858.7|16852.7|99
1633004400000|2021-09-30 12:20:00|16860.2|16854.2|16866.2|16860.2|16871.7|16865.7|16860.2|16854.2|132
1633004700000|2021-09-30 12:25:00|16865.7|16859.7|16868.7|16862.7|16869.7|16863.7|16863.7|16857.7|53
1633005000000|2021-09-30 12:30:00|16869.2|16863.2|16876.7|16870.7|16879.7|16873.7|16868.7|16862.7|428
1633005300000|2021-09-30 12:35:00|16875.7|16869.7|16874.2|16868.2|16877.2|16871.2|16870.7|16864.7|107
1633005600000|2021-09-30 12:40:00|16873.7|16867.7|16883.2|16877.2|16885.7|16879.7|16872.2|16866.2|262
1633005900000|2021-09-30 12:45:00|16882.2|16876.2|16882.2|16876.2|16889.7|16883.7|16881.7|16875.7|278
1633006200000|2021-09-30 12:50:00|16881.7|16875.7|16881.2|16875.2|16886.7|16880.7|16880.7|16874.7|171
1633006500000|2021-09-30 12:55:00|16881.7|16875.7|16875.7|16869.7|16883.7|16877.7|16875.7|16869.7|127
1633006800000|2021-09-30 13:00:00|16877.2|16871.2|16869.7|16863.7|16877.2|16871.2|16867.7|16861.7|258
1633007100000|2021-09-30 13:05:00|16868.7|16862.7|16861.7|16855.7|16868.7|16862.7|16857.7|16851.7|362
1633007400000|2021-09-30 13:10:00|16862.2|16856.2|16860.7|16854.7|16869.7|16863.7|16857.2|16851.2|382
1633007700000|2021-09-30 13:15:00|16861.2|16855.2|16863.2|16857.2|16864.7|16858.7|16858.7|16852.7|146
1633008000000|2021-09-30 13:20:00|16862.7|16856.7|16868.2|16862.2|16868.7|16862.7|16859.7|16853.7|125
1633008300000|2021-09-30 13:25:00|16867.7|16861.7|16870.7|16864.7|16870.7|16864.7|16866.2|16860.2|168
1633008600000|2021-09-30 13:30:00|16871.7|16865.7|16895.7|16889.7|16901.7|16895.7|16869.7|16863.7|1142
1633008900000|2021-09-30 13:35:00|16898.2|16892.2|16882.2|16876.2|16906.7|16900.7|16878.2|16872.2|898
1633009200000|2021-09-30 13:40:00|16881.7|16875.7|16887.2|16881.2|16889.7|16883.7|16880.7|16874.7|426
1633009500000|2021-09-30 13:45:00|16887.7|16881.7|16912.2|16906.2|16912.7|16906.7|16881.2|16875.2|749
1633009800000|2021-09-30 13:50:00|16912.7|16906.7|16914.2|16908.2|16920.2|16914.2|16908.2|16902.2|704
1633010100000|2021-09-30 13:55:00|16913.7|16907.7|16896.2|16890.2|16915.2|16909.2|16893.7|16887.7|501
1633010400000|2021-09-30 14:00:00|16895.7|16889.7|16892.7|16886.7|16898.7|16892.7|16888.7|16882.7|433
1633010700000|2021-09-30 14:05:00|16892.2|16886.2|16880.2|16874.2|16892.7|16886.7|16865.2|16859.2|972
1633011000000|2021-09-30 14:10:00|16881.7|16875.7|16871.2|16865.2|16885.2|16879.2|16867.2|16861.2|491
1633011300000|2021-09-30 14:15:00|16870.2|16864.2|16885.7|16879.7|16893.7|16887.7|16869.7|16863.7|468
1633011600000|2021-09-30 14:20:00|16885.2|16879.2|16869.7|16863.7|16889.7|16883.7|16869.7|16863.7|410
1633011900000|2021-09-30 14:25:00|16870.2|16864.2|16877.2|16871.2|16885.2|16879.2|16870.2|16864.2|280
1633012200000|2021-09-30 14:30:00|16876.2|16870.2|16877.2|16871.2|16880.7|16874.7|16867.7|16861.7|421
1633012500000|2021-09-30 14:35:00|16877.7|16871.7|16874.7|16868.7|16879.2|16873.2|16871.7|16865.7|204
1633012800000|2021-09-30 14:40:00|16873.2|16867.2|16863.7|16857.7|16873.2|16867.2|16858.7|16852.7|625
1633013100000|2021-09-30 14:45:00|16863.2|16857.2|16864.2|16858.2|16870.2|16864.2|16858.7|16852.7|289
1633013400000|2021-09-30 14:50:00|16864.7|16858.7|16862.2|16856.2|16868.7|16862.7|16857.7|16851.7|297
1633013700000|2021-09-30 14:55:00|16862.7|16856.7|16850.7|16844.7|16862.7|16856.7|16845.7|16839.7|761
1633014000000|2021-09-30 15:00:00|16850.2|16844.2|16856.7|16850.7|16858.7|16852.7|16842.7|16836.7|451
1633014300000|2021-09-30 15:05:00|16857.2|16851.2|16868.7|16862.7|16868.7|16862.7|16854.2|16848.2|335
1633014600000|2021-09-30 15:10:00|16867.7|16861.7|16871.7|16865.7|16873.7|16867.7|16866.7|16860.7|335
1633014900000|2021-09-30 15:15:00|16872.7|16866.7|16886.7|16880.7|16890.7|16884.7|16872.7|16866.7|588
1633015200000|2021-09-30 15:20:00|16888.2|16882.2|16881.2|16875.2|16896.2|16890.2|16880.7|16874.7|595
1633015500000|2021-09-30 15:25:00|16881.7|16875.7|16886.2|16880.2|16886.7|16880.7|16876.7|16870.7|345
1633015800000|2021-09-30 15:30:00|16885.7|16879.7|16866.7|16860.7|16887.2|16881.2|16866.2|16860.2|325
1633016100000|2021-09-30 15:35:00|16866.2|16860.2|16852.2|16846.2|16868.2|16862.2|16851.7|16845.7|480
1633016400000|2021-09-30 15:40:00|16851.7|16845.7|16852.2|16846.2|16855.2|16849.2|16844.7|16838.7|533
1633016700000|2021-09-30 15:45:00|16852.7|16846.7|16811.7|16805.7|16854.2|16848.2|16811.7|16805.7|1794
1633017000000|2021-09-30 15:50:00|16810.2|16804.2|16807.2|16801.2|16817.2|16811.2|16786.2|16780.2|1564
1633017300000|2021-09-30 15:55:00|16806.7|16800.7|16806.2|16800.2|16810.7|16804.7|16798.2|16792.2|565
1633017600000|2021-09-30 16:00:00|16807.2|16801.2|16786.2|16780.2|16814.2|16808.2|16782.2|16776.2|1299
1633017900000|2021-09-30 16:05:00|16786.7|16780.7|16772.7|16766.7|16790.2|16784.2|16770.2|16764.2|962
1633018200000|2021-09-30 16:10:00|16773.2|16767.2|16771.2|16765.2|16783.7|16777.7|16759.7|16753.7|837
1633018500000|2021-09-30 16:15:00|16770.7|16764.7|16774.2|16768.2|16781.7|16775.7|16766.2|16760.2|577
1633018800000|2021-09-30 16:20:00|16774.7|16768.7|16771.7|16765.7|16785.7|16779.7|16767.7|16761.7|607
1633019100000|2021-09-30 16:25:00|16771.2|16765.2|16772.7|16766.7|16786.7|16780.7|16771.2|16765.2|352
1633019400000|2021-09-30 16:30:00|16772.2|16766.2|16776.7|16770.7|16777.2|16771.2|16753.7|16747.7|955
1633019700000|2021-09-30 16:35:00|16776.2|16770.2|16779.2|16773.2|16788.7|16782.7|16771.2|16765.2|597
1633020000000|2021-09-30 16:40:00|16778.7|16772.7|16773.7|16767.7|16781.7|16775.7|16771.2|16765.2|214
1633020300000|2021-09-30 16:45:00|16773.2|16767.2|16781.7|16775.7|16781.7|16775.7|16763.7|16757.7|298
1633020600000|2021-09-30 16:50:00|16782.7|16776.7|16782.2|16776.2|16785.7|16779.7|16777.2|16771.2|408
1633020900000|2021-09-30 16:55:00|16781.7|16775.7|16774.2|16768.2|16782.7|16776.7|16770.7|16764.7|404
1633021200000|2021-09-30 17:00:00|16773.2|16767.2|16794.7|16788.7|16796.2|16790.2|16767.7|16761.7|464
1633021500000|2021-09-30 17:05:00|16795.2|16789.2|16801.2|16795.2|16804.7|16798.7|16790.2|16784.2|455
1633021800000|2021-09-30 17:10:00|16800.2|16794.2|16791.7|16785.7|16805.2|16799.2|16790.2|16784.2|416
1633022100000|2021-09-30 17:15:00|16791.2|16785.2|16789.2|16783.2|16801.7|16795.7|16779.7|16773.7|340
1633022400000|2021-09-30 17:20:00|16790.2|16784.2|16779.2|16773.2|16794.2|16788.2|16777.7|16771.7|212
1633022700000|2021-09-30 17:25:00|16780.7|16774.7|16775.2|16769.2|16784.2|16778.2|16774.7|16768.7|178
1633023000000|2021-09-30 17:30:00|16774.7|16768.7|16767.7|16761.7|16775.7|16769.7|16764.2|16758.2|226
1633023300000|2021-09-30 17:35:00|16767.2|16761.2|16782.2|16776.2|16787.7|16781.7|16760.7|16754.7|376
1633023600000|2021-09-30 17:40:00|16782.7|16776.7|16782.7|16776.7|16793.2|16787.2|16780.7|16774.7|254
1633023900000|2021-09-30 17:45:00|16782.2|16776.2|16787.2|16781.2|16799.7|16793.7|16780.7|16774.7|295
1633024200000|2021-09-30 17:50:00|16788.2|16782.2|16801.2|16795.2|16803.7|16797.7|16784.2|16778.2|174
1633024500000|2021-09-30 17:55:00|16800.7|16794.7|16804.2|16798.2|16804.2|16798.2|16796.7|16790.7|170
1633024800000|2021-09-30 18:00:00|16805.2|16799.2|16814.2|16808.2|16824.2|16818.2|16805.2|16799.2|541
1633025100000|2021-09-30 18:05:00|16815.2|16809.2|16831.7|16825.7|16835.2|16829.2|16811.2|16805.2|428
1633025400000|2021-09-30 18:10:00|16833.2|16827.2|16821.7|16815.7|16833.2|16827.2|16818.2|16812.2|164
1633025700000|2021-09-30 18:15:00|16820.7|16814.7|16802.7|16796.7|16821.2|16815.2|16802.7|16796.7|185
1633026000000|2021-09-30 18:20:00|16803.2|16797.2|16808.7|16802.7|16808.7|16802.7|16802.7|16796.7|53
1633026300000|2021-09-30 18:25:00|16808.2|16802.2|16821.2|16815.2|16821.7|16815.7|16804.7|16798.7|137
1633026600000|2021-09-30 18:30:00|16820.7|16814.7|16828.7|16822.7|16828.7|16822.7|16818.7|16812.7|124
1633026900000|2021-09-30 18:35:00|16827.7|16821.7|16811.7|16805.7|16827.7|16821.7|16810.7|16804.7|161
1633027200000|2021-09-30 18:40:00|16811.2|16805.2|16827.7|16821.7|16833.7|16827.7|16811.2|16805.2|235
1633027500000|2021-09-30 18:45:00|16828.2|16822.2|16828.2|16822.2|16836.2|16830.2|16822.7|16816.7|225
1633027800000|2021-09-30 18:50:00|16827.7|16821.7|16819.7|16813.7|16839.7|16833.7|16816.2|16810.2|336
1633028100000|2021-09-30 18:55:00|16817.2|16811.2|16807.7|16801.7|16818.2|16812.2|16807.7|16801.7|131
1633028400000|2021-09-30 19:00:00|16808.2|16802.2|16802.2|16796.2|16814.7|16808.7|16798.7|16792.7|158
1633028700000|2021-09-30 19:05:00|16801.7|16795.7|16811.2|16805.2|16814.2|16808.2|16801.7|16795.7|66
1633029000000|2021-09-30 19:10:00|16811.7|16805.7|16819.2|16813.2|16821.7|16815.7|16811.7|16805.7|75
1633029300000|2021-09-30 19:15:00|16819.7|16813.7|16819.2|16813.2|16832.7|16826.7|16818.2|16812.2|100
1633029600000|2021-09-30 19:20:00|16818.2|16812.2|16809.7|16803.7|16819.2|16813.2|16806.7|16800.7|68
1633029900000|2021-09-30 19:25:00|16808.2|16802.2|16798.2|16792.2|16811.7|16805.7|16798.2|16792.2|80
1633030200000|2021-09-30 19:30:00|16797.7|16791.7|16809.7|16803.7|16811.2|16805.2|16791.2|16785.2|180
1633030500000|2021-09-30 19:35:00|16810.2|16804.2|16798.2|16792.2|16814.7|16808.7|16798.2|16792.2|99
1633030800000|2021-09-30 19:40:00|16797.7|16791.7|16786.2|16780.2|16800.2|16794.2|16784.2|16778.2|190
1633031100000|2021-09-30 19:45:00|16785.7|16779.7|16767.2|16761.2|16785.7|16779.7|16765.2|16759.2|368
1633031400000|2021-09-30 19:50:00|16765.7|16759.7|16762.7|16756.7|16772.2|16766.2|16759.7|16753.7|235
1633031700000|2021-09-30 19:55:00|16762.2|16756.2|16757.2|16751.2|16768.7|16762.7|16754.7|16748.7|207
1633032000000|2021-09-30 20:00:00|16756.7|16750.7|16773.7|16767.7|16773.7|16767.7|16755.7|16749.7|192
1633032300000|2021-09-30 20:05:00|16774.2|16768.2|16781.7|16775.7|16782.2|16776.2|16774.2|16768.2|185
1633032600000|2021-09-30 20:10:00|16782.7|16776.7|16781.2|16775.2|16783.7|16777.7|16775.7|16769.7|83
1633032900000|2021-09-30 20:15:00|16781.7|16775.7|16779.2|16773.2|16781.7|16775.7|16777.7|16771.7|28
1633033200000|2021-09-30 20:20:00|16779.7|16773.7|16784.7|16778.7|16784.7|16778.7|16779.7|16773.7|74
1633033500000|2021-09-30 20:25:00|16784.2|16778.2|16787.7|16781.7|16788.2|16782.2|16783.7|16777.7|116
1633033800000|2021-09-30 20:30:00|16788.2|16782.2|16774.7|16768.7|16789.7|16783.7|16773.2|16767.2|155
1633034100000|2021-09-30 20:35:00|16774.2|16768.2|16765.7|16759.7|16774.7|16768.7|16764.7|16758.7|103
1633034400000|2021-09-30 20:40:00|16766.2|16760.2|16769.7|16763.7|16771.2|16765.2|16764.7|16758.7|88
1633034700000|2021-09-30 20:45:00|16772.2|16766.2|16772.2|16766.2|16776.7|16770.7|16764.2|16758.2|116
1633035000000|2021-09-30 20:50:00|16771.2|16765.2|16795.7|16789.7|16795.7|16789.7|16765.7|16759.7|236
1633035300000|2021-09-30 20:55:00|16794.2|16788.2|16777.2|16771.2|16794.2|16788.2|16773.7|16767.7|211
1633035600000|2021-09-30 21:00:00|16778.5|16764.5|16778.9|16764.9|16780.2|16766.2|16778.2|16764.2|0
1633035900000|2021-09-30 21:05:00|16778.8|16764.8|16779|16765|16781.3|16767.3|16777.5|16763.5|0
1633036200000|2021-09-30 21:10:00|16778.6|16764.6|16782|16768|16782|16768|16778.6|16764.6|0
1633036500000|2021-09-30 21:15:00|16781.8|16767.8|16779.6|16765.6|16781.8|16767.8|16778.2|16764.2|0
1633036800000|2021-09-30 21:20:00|16780|16766|16782.7|16768.7|16782.7|16768.7|16779.6|16765.6|0
1633037100000|2021-09-30 21:25:00|16782.5|16768.5|16784.7|16770.7|16785.1|16771.1|16782.4|16768.4|0
1633037400000|2021-09-30 21:30:00|16785.1|16771.1|16785.5|16771.5|16785.8|16771.8|16784.6|16770.6|0
1633037700000|2021-09-30 21:35:00|16783.6|16769.6|16784.5|16770.5|16784.6|16770.6|16782.5|16768.5|0
1633038000000|2021-09-30 21:40:00|16784.6|16770.6|16783.7|16769.7|16786|16772|16783.5|16769.5|0
1633038300000|2021-09-30 21:45:00|16783.5|16769.5|16784.3|16770.3|16784.3|16770.3|16782.9|16768.9|0
1633038600000|2021-09-30 21:50:00|16783.7|16769.7|16784.5|16770.5|16784.5|16770.5|16782.9|16768.9|0
1633038900000|2021-09-30 21:55:00|16784.4|16770.4|16784.1|16770.1|16784.8|16770.8|16784|16770|0
1633039200000|2021-09-30 22:00:00|16788.5|16774.5|16794.2|16780.2|16798.6|16784.6|16786.7|16772.7|0
1633039500000|2021-09-30 22:05:00|16793.3|16779.3|16802.1|16788.1|16802.1|16788.1|16785.4|16771.4|0
1633039800000|2021-09-30 22:10:00|16801.2|16787.2|16798.6|16784.6|16802.1|16788.1|16796.8|16782.8|0
1633040100000|2021-09-30 22:15:00|16799|16785|16790.7|16776.7|16802.1|16788.1|16789.8|16775.8|0
1633040400000|2021-09-30 22:20:00|16791.6|16777.6|16789.8|16775.8|16791.6|16777.6|16788|16774|0
1633040700000|2021-09-30 22:25:00|16788.9|16774.9|16779.5|16765.5|16788.9|16774.9|16776|16762|0
1633041000000|2021-09-30 22:30:00|16781.3|16767.3|16782.1|16768.1|16784.8|16770.8|16779.5|16765.5|0
1633041300000|2021-09-30 22:35:00|16782.6|16768.6|16782.6|16768.6|16785.2|16771.2|16781.3|16767.3|0
1633041600000|2021-09-30 22:40:00|16783|16769|16786.1|16772.1|16787|16773|16780.8|16766.8|0
1633041900000|2021-09-30 22:45:00|16786.5|16772.5|16789.7|16775.7|16789.7|16775.7|16785.2|16771.2|0
1633042200000|2021-09-30 22:50:00|16788.8|16774.8|16797.7|16783.7|16797.7|16783.7|16788|16774|0
1633042500000|2021-09-30 22:55:00|16798.5|16784.5|16797.7|16783.7|16798.5|16784.5|16795|16781|0
1633042800000|2021-09-30 23:00:00|16798.1|16784.1|16794.2|16780.2|16800.3|16786.3|16794.2|16780.2|0
1633043100000|2021-09-30 23:05:00|16795.9|16781.9|16798.5|16784.5|16798.5|16784.5|16794.2|16780.2|0
1633043400000|2021-09-30 23:10:00|16800.3|16786.3|16804.7|16790.7|16808.2|16794.2|16800.3|16786.3|0
1633043700000|2021-09-30 23:15:00|16805.6|16791.6|16809.9|16795.9|16811.7|16797.7|16805.6|16791.6|0
1633044000000|2021-09-30 23:20:00|16809.5|16795.5|16810.9|16796.9|16812.6|16798.6|16808.2|16794.2|0
1633044300000|2021-09-30 23:25:00|16811.3|16797.3|16810.3|16796.3|16814.8|16800.8|16809.4|16795.4|0
1633044600000|2021-09-30 23:30:00|16811.2|16797.2|16803.7|16789.7|16812.1|16798.1|16801.5|16787.5|0
1633044900000|2021-09-30 23:35:00|16804.2|16790.2|16803.3|16789.3|16805.9|16791.9|16798.9|16784.9|0
1633045200000|2021-09-30 23:40:00|16803.7|16789.7|16805|16791|16805.9|16791.9|16800.2|16786.2|0
1633045500000|2021-09-30 23:45:00|16804.2|16790.2|16795.4|16781.4|16805.9|16791.9|16791.9|16777.9|0
1633045800000|2021-09-30 23:50:00|16794.5|16780.5|16800.6|16786.6|16802.4|16788.4|16793.2|16779.2|0
1633046100000|2021-09-30 23:55:00|16799.8|16785.8|16802.4|16788.4|16803.3|16789.3|16796.3|16782.3|0
1633046400000|2021-10-01 00:00:00|16799.3|16785.3|16807.7|16793.7|16808.5|16794.5|16794.5|16780.5|0
1633046700000|2021-10-01 00:05:00|16808.1|16794.1|16812.1|16798.1|16814.7|16800.7|16806.8|16792.8|0
1633047000000|2021-10-01 00:10:00|16811.2|16797.2|16818.3|16804.3|16818.3|16804.3|16809.4|16795.4|0
1633047300000|2021-10-01 00:15:00|16817.4|16803.4|16817.5|16803.5|16823.2|16809.2|16814.7|16800.7|0
1633047600000|2021-10-01 00:20:00|16817|16803|16818.4|16804.4|16819.3|16805.3|16811.3|16797.3|0
1633047900000|2021-10-01 00:25:00|16817.9|16803.9|16811.9|16797.9|16817.9|16803.9|16808.5|16794.5|0
1633048200000|2021-10-01 00:30:00|16812.1|16798.1|16809.1|16795.1|16820.8|16806.8|16805.1|16791.1|0
1633048500000|2021-10-01 00:35:00|16808.9|16794.9|16818.7|16804.7|16820.2|16806.2|16807.7|16793.7|0
1633048800000|2021-10-01 00:40:00|16818.3|16804.3|16819.3|16805.3|16821.3|16807.3|16816.4|16802.4|0
1633049100000|2021-10-01 00:45:00|16802.2|16798.2|16784.2|16780.2|16802.2|16798.2|16779.2|16775.2|3873
1633049400000|2021-10-01 00:50:00|16783.7|16779.7|16761.2|16757.2|16784.2|16780.2|16746.2|16742.2|2490
1633049700000|2021-10-01 00:55:00|16760.7|16756.7|16754.2|16750.2|16769.2|16765.2|16752.7|16748.7|1288
1633050000000|2021-10-01 01:00:00|16755.2|16751.2|16728.2|16724.2|16772.7|16768.7|16723.2|16719.2|4863
1633050300000|2021-10-01 01:05:00|16729.7|16725.7|16693.7|16689.7|16744.7|16740.7|16686.2|16682.2|5878
1633050600000|2021-10-01 01:10:00|16692.7|16688.7|16679.7|16675.7|16706.2|16702.2|16665.7|16661.7|5768
1633050900000|2021-10-01 01:15:00|16680.7|16676.7|16659.2|16655.2|16693.2|16689.2|16654.7|16650.7|4787
1633051200000|2021-10-01 01:20:00|16659.7|16655.7|16636.7|16632.7|16668.2|16664.2|16624.2|16620.2|5394
1633051500000|2021-10-01 01:25:00|16637.7|16633.7|16647.2|16643.2|16659.2|16655.2|16621.2|16617.2|4331
1633051800000|2021-10-01 01:30:00|16648.2|16644.2|16608.7|16604.7|16649.7|16645.7|16605.7|16601.7|5010
1633052100000|2021-10-01 01:35:00|16609.2|16605.2|16604.7|16600.7|16614.7|16610.7|16583.7|16579.7|5259
1633052400000|2021-10-01 01:40:00|16605.2|16601.2|16598.7|16594.7|16615.7|16611.7|16576.2|16572.2|4720
1633052700000|2021-10-01 01:45:00|16599.2|16595.2|16606.2|16602.2|16628.2|16624.2|16589.7|16585.7|4574
1633053000000|2021-10-01 01:50:00|16606.7|16602.7|16601.2|16597.2|16607.2|16603.2|16570.7|16566.7|3981
1633053300000|2021-10-01 01:55:00|16601.7|16597.7|16613.2|16609.2|16636.2|16632.2|16594.7|16590.7|3137
1633053600000|2021-10-01 02:00:00|16615.2|16611.2|16623.7|16619.7|16635.7|16631.7|16609.7|16605.7|2331
1633053900000|2021-10-01 02:05:00|16624.2|16620.2|16603.7|16599.7|16627.2|16623.2|16601.7|16597.7|1522
1633054200000|2021-10-01 02:10:00|16602.7|16598.7|16586.2|16582.2|16617.2|16613.2|16584.2|16580.2|2141
1633054500000|2021-10-01 02:15:00|16584.2|16580.2|16609.2|16605.2|16611.7|16607.7|16561.2|16557.2|3691
1633054800000|2021-10-01 02:20:00|16609.7|16605.7|16616.7|16612.7|16622.7|16618.7|16608.7|16604.7|1409
1633055100000|2021-10-01 02:25:00|16617.2|16613.2|16624.7|16620.7|16640.2|16636.2|16613.7|16609.7|2739
1633055400000|2021-10-01 02:30:00|16624.2|16620.2|16615.2|16611.2|16626.7|16622.7|16607.7|16603.7|1199
1633055700000|2021-10-01 02:35:00|16614.7|16610.7|16603.1|16599.1|16618.7|16614.7|16594.6|16590.6|1499
1633056000000|2021-10-01 02:40:00|16602.1|16598.1|16582.6|16578.6|16602.1|16598.1|16576.1|16572.1|1787
1633056300000|2021-10-01 02:45:00|16583.1|16579.1|16575.1|16571.1|16592.1|16588.1|16561.1|16557.1|2588
1633056600000|2021-10-01 02:50:00|16576.1|16572.1|16579.6|16575.6|16580.6|16576.6|16559.1|16555.1|2072
1633056900000|2021-10-01 02:55:00|16579.1|16575.1|16561.1|16557.1|16579.1|16575.1|16561.1|16557.1|1174
1633057200000|2021-10-01 03:00:00|16560.6|16556.6|16593.1|16589.1|16601.1|16597.1|16560.6|16556.6|2046
1633057500000|2021-10-01 03:05:00|16595.1|16591.1|16592.6|16588.6|16605.6|16601.6|16580.1|16576.1|1174
1633057800000|2021-10-01 03:10:00|16593.1|16589.1|16556.1|16552.1|16593.1|16589.1|16556.1|16552.1|2208
1633058100000|2021-10-01 03:15:00|16554.6|16550.6|16533.1|16529.1|16557.1|16553.1|16527.1|16523.1|4221
1633058400000|2021-10-01 03:20:00|16534.6|16530.6|16534.1|16530.1|16542.1|16538.1|16510.1|16506.1|3217
1633058700000|2021-10-01 03:25:00|16533.1|16529.1|16522.6|16518.6|16535.6|16531.6|16518.1|16514.1|1186
1633059000000|2021-10-01 03:30:00|16523.6|16519.6|16539.1|16535.1|16548.1|16544.1|16512.1|16508.1|2007
1633059300000|2021-10-01 03:35:00|16539.6|16535.6|16532.6|16528.6|16551.6|16547.6|16525.1|16521.1|1393
1633059600000|2021-10-01 03:40:00|16531.6|16527.6|16534.1|16530.1|16550.1|16546.1|16528.1|16524.1|1006
1633059900000|2021-10-01 03:45:00|16534.6|16530.6|16511.6|16507.6|16534.6|16530.6|16510.1|16506.1|1435
1633060200000|2021-10-01 03:50:00|16512.1|16508.1|16506.6|16502.6|16512.1|16508.1|16490.1|16486.1|2369
1633060500000|2021-10-01 03:55:00|16506.1|16502.1|16503.6|16499.6|16510.6|16506.6|16493.1|16489.1|1270
1633060800000|2021-10-01 04:00:00|16504.6|16500.6|16498.6|16494.6|16514.1|16510.1|16495.1|16491.1|1081
1633061100000|2021-10-01 04:05:00|16497.6|16493.6|16493.1|16489.1|16506.6|16502.6|16480.1|16476.1|1359
1633061400000|2021-10-01 04:10:00|16493.6|16489.6|16508.1|16504.1|16510.1|16506.1|16485.6|16481.6|1430
1633061700000|2021-10-01 04:15:00|16507.6|16503.6|16512.1|16508.1|16518.1|16514.1|16496.6|16492.6|1763
1633062000000|2021-10-01 04:20:00|16512.6|16508.6|16508.1|16504.1|16513.6|16509.6|16500.6|16496.6|1042
1633062300000|2021-10-01 04:25:00|16508.6|16504.6|16498.1|16494.1|16519.1|16515.1|16497.1|16493.1|1261
1633062600000|2021-10-01 04:30:00|16497.6|16493.6|16440.6|16436.6|16497.6|16493.6|16429.1|16425.1|7391
1633062900000|2021-10-01 04:35:00|16439.6|16435.6|16451.6|16447.6|16459.1|16455.1|16433.1|16429.1|2370
1633063200000|2021-10-01 04:40:00|16452.1|16448.1|16443.1|16439.1|16454.6|16450.6|16433.1|16429.1|1814
1633063500000|2021-10-01 04:45:00|16444.1|16440.1|16447.6|16443.6|16460.6|16456.6|16435.1|16431.1|1855
1633063800000|2021-10-01 04:50:00|16448.1|16444.1|16458.6|16454.6|16469.1|16465.1|16446.6|16442.6|1480
1633064100000|2021-10-01 04:55:00|16459.6|16455.6|16453.1|16449.1|16465.1|16461.1|16435.1|16431.1|1732
1633064400000|2021-10-01 05:00:00|16455.6|16451.6|16429.1|16425.1|16458.6|16454.6|16425.1|16421.1|1661
1633064700000|2021-10-01 05:05:00|16428.6|16424.6|16430.6|16426.6|16439.1|16435.1|16420.1|16416.1|2052
1633065000000|2021-10-01 05:10:00|16429.6|16425.6|16435.1|16431.1|16438.1|16434.1|16417.1|16413.1|1769
1633065300000|2021-10-01 05:15:00|16435.6|16431.6|16480.1|16476.1|16488.1|16484.1|16435.1|16431.1|3228
1633065600000|2021-10-01 05:20:00|16480.6|16476.6|16468.6|16464.6|16483.6|16479.6|16462.6|16458.6|1583
1633065900000|2021-10-01 05:25:00|16468.1|16464.1|16482.1|16478.1|16504.6|16500.6|16465.6|16461.6|3567
1633066200000|2021-10-01 05:30:00|16481.8|16477.8|16484.8|16480.8|16505.3|16501.3|16473.8|16469.8|3493
1633066500000|2021-10-01 05:35:00|16487.8|16483.8|16508.8|16504.8|16508.8|16504.8|16486.3|16482.3|3052
1633066800000|2021-10-01 05:40:00|16507.3|16503.3|16516.3|16512.3|16527.3|16523.3|16500.8|16496.8|4778
1633067100000|2021-10-01 05:45:00|16522.9|16508.9|16520.5|16506.5|16532.9|16518.9|16517.1|16503.1|5
1633067400000|2021-10-01 05:50:00|16520|16506|16523.4|16509.4|16529.8|16515.8|16514.9|16500.9|0
1633067700000|2021-10-01 05:55:00|16523.2|16509.2|16532.5|16518.5|16533.5|16519.5|16516.2|16502.2|0
1633068000000|2021-10-01 06:00:00|16533|16519|16555.5|16541.5|16560|16546|16528.7|16514.7|0
1633068300000|2021-10-01 06:05:00|16555.7|16541.7|16555.5|16541.5|16567.9|16553.9|16552.7|16538.7|0
1633068600000|2021-10-01 06:10:00|16555.7|16541.7|16529.7|16515.7|16556.9|16542.9|16529.7|16515.7|0
1633068900000|2021-10-01 06:15:00|16530.7|16516.7|16494.1|16480.1|16530.7|16516.7|16486.4|16472.4|0
1633069200000|2021-10-01 06:20:00|16494|16480|16467.6|16453.6|16494|16480|16461.7|16447.7|0
1633069500000|2021-10-01 06:25:00|16467.9|16453.9|16475.9|16461.9|16477.6|16463.6|16460.7|16446.7|0
1633069800000|2021-10-01 06:30:00|16476.1|16462.1|16476|16462|16478.7|16464.7|16472.9|16458.9|0
1633070100000|2021-10-01 06:35:00|16476.1|16462.1|16482.1|16468.1|16484.1|16470.1|16476.1|16462.1|0
1633070400000|2021-10-01 06:40:00|16482|16468|16488.4|16474.4|16494|16480|16480|16466|0
1633070700000|2021-10-01 06:45:00|16488.3|16474.3|16493.7|16479.7|16495.1|16481.1|16487.1|16473.1|0
1633071000000|2021-10-01 06:50:00|16493.8|16479.8|16477.7|16463.7|16497.1|16483.1|16477.3|16463.3|0
1633071300000|2021-10-01 06:55:00|16477.4|16463.4|16488.4|16474.4|16490.4|16476.4|16473.7|16459.7|0
1633071600000|2021-10-01 07:00:00|16488.6|16474.6|16448.3|16442.3|16496.3|16490.3|16439.8|16433.8|2006
1633071900000|2021-10-01 07:05:00|16450.3|16444.3|16399.8|16393.8|16453.8|16447.8|16399.8|16393.8|2672
1633072200000|2021-10-01 07:10:00|16399.3|16393.3|16373.8|16367.8|16401.8|16395.8|16343.3|16337.3|4841
1633072500000|2021-10-01 07:15:00|16372.8|16366.8|16425.3|16419.3|16426.8|16420.8|16372.8|16366.8|2106
1633072800000|2021-10-01 07:20:00|16425.8|16419.8|16439.8|16433.8|16447.3|16441.3|16420.3|16414.3|1302
1633073100000|2021-10-01 07:25:00|16439.3|16433.3|16457.8|16451.8|16467.8|16461.8|16437.3|16431.3|1192
1633073400000|2021-10-01 07:30:00|16457.3|16451.3|16454.3|16448.3|16462.8|16456.8|16448.8|16442.8|765
1633073700000|2021-10-01 07:35:00|16456.3|16450.3|16457.3|16451.3|16476.8|16470.8|16456.3|16450.3|803
1633074000000|2021-10-01 07:40:00|16458.3|16452.3|16449.8|16443.8|16463.8|16457.8|16447.3|16441.3|419
1633074300000|2021-10-01 07:45:00|16450.3|16444.3|16458.8|16452.8|16458.8|16452.8|16438.8|16432.8|548
1633074600000|2021-10-01 07:50:00|16459.3|16453.3|16486.3|16480.3|16486.8|16480.8|16459.3|16453.3|721
1633074900000|2021-10-01 07:55:00|16485.8|16479.8|16495.8|16489.8|16516.8|16510.8|16480.8|16474.8|1224
1633075200000|2021-10-01 08:00:00|16494.8|16488.8|16511.8|16505.8|16519.3|16513.3|16494.3|16488.3|882
1633075500000|2021-10-01 08:05:00|16512.3|16506.3|16490.8|16484.8|16515.8|16509.8|16486.8|16480.8|625
1633075800000|2021-10-01 08:10:00|16491.3|16485.3|16477.3|16471.3|16495.3|16489.3|16475.3|16469.3|481
1633076100000|2021-10-01 08:15:00|16476.8|16470.8|16487.3|16481.3|16489.8|16483.8|16475.8|16469.8|340
1633076400000|2021-10-01 08:20:00|16486.3|16480.3|16479.3|16473.3|16486.8|16480.8|16468.3|16462.3|453
1633076700000|2021-10-01 08:25:00|16478.8|16472.8|16496.8|16490.8|16498.3|16492.3|16476.8|16470.8|438
1633077000000|2021-10-01 08:30:00|16497.3|16491.3|16498.3|16492.3|16514.3|16508.3|16496.8|16490.8|528
1633077300000|2021-10-01 08:35:00|16497.8|16491.8|16507.8|16501.8|16509.3|16503.3|16497.8|16491.8|214
1633077600000|2021-10-01 08:40:00|16507.3|16501.3|16507.3|16501.3|16513.3|16507.3|16492.8|16486.8|290
1633077900000|2021-10-01 08:45:00|16507.8|16501.8|16496.3|16490.3|16512.8|16506.8|16489.8|16483.8|250
1633078200000|2021-10-01 08:50:00|16496.8|16490.8|16498.8|16492.8|16500.8|16494.8|16491.3|16485.3|169
1633078500000|2021-10-01 08:55:00|16499.3|16493.3|16497.8|16491.8|16500.3|16494.3|16484.8|16478.8|206
1633078800000|2021-10-01 09:00:00|16498.3|16492.3|16514.3|16508.3|16515.8|16509.8|16498.3|16492.3|427
1633079100000|2021-10-01 09:05:00|16513.8|16507.8|16502.8|16496.8|16516.8|16510.8|16502.8|16496.8|559
1633079400000|2021-10-01 09:10:00|16503.8|16497.8|16502.3|16496.3|16512.3|16506.3|16493.3|16487.3|371
1633079700000|2021-10-01 09:15:00|16502.8|16496.8|16489.8|16483.8|16503.8|16497.8|16489.8|16483.8|136
1633080000000|2021-10-01 09:20:00|16490.3|16484.3|16490.3|16484.3|16500.3|16494.3|16489.8|16483.8|167
1633080300000|2021-10-01 09:25:00|16489.8|16483.8|16489.3|16483.3|16496.8|16490.8|16484.8|16478.8|249
1633080600000|2021-10-01 09:30:00|16489.8|16483.8|16486.8|16480.8|16499.3|16493.3|16485.8|16479.8|223
1633080900000|2021-10-01 09:35:00|16487.8|16481.8|16491.8|16485.8|16491.8|16485.8|16484.8|16478.8|139
1633081200000|2021-10-01 09:40:00|16492.8|16486.8|16476.3|16470.3|16493.3|16487.3|16475.8|16469.8|257
1633081500000|2021-10-01 09:45:00|16475.8|16469.8|16481.3|16475.3|16481.8|16475.8|16475.3|16469.3|137
1633081800000|2021-10-01 09:50:00|16480.8|16474.8|16466.8|16460.8|16482.8|16476.8|16464.8|16458.8|378
1633082100000|2021-10-01 09:55:00|16465.8|16459.8|16468.8|16462.8|16469.8|16463.8|16458.8|16452.8|360
1633082400000|2021-10-01 10:00:00|16468.3|16462.3|16475.8|16469.8|16476.8|16470.8|16468.3|16462.3|233
1633082700000|2021-10-01 10:05:00|16474.8|16468.8|16481.8|16475.8|16481.8|16475.8|16474.3|16468.3|160
1633083000000|2021-10-01 10:10:00|16482.3|16476.3|16497.3|16491.3|16497.3|16491.3|16475.3|16469.3|325
1633083300000|2021-10-01 10:15:00|16497.8|16491.8|16492.8|16486.8|16498.3|16492.3|16491.8|16485.8|262
1633083600000|2021-10-01 10:20:00|16493.3|16487.3|16484.8|16478.8|16493.8|16487.8|16484.3|16478.3|240
1633083900000|2021-10-01 10:25:00|16485.3|16479.3|16489.3|16483.3|16490.8|16484.8|16483.8|16477.8|94
1633084200000|2021-10-01 10:30:00|16489.8|16483.8|16497.3|16491.3|16499.3|16493.3|16489.8|16483.8|244
1633084500000|2021-10-01 10:35:00|16497.8|16491.8|16488.8|16482.8|16498.8|16492.8|16488.8|16482.8|107
1633084800000|2021-10-01 10:40:00|16489.3|16483.3|16494.3|16488.3|16494.8|16488.8|16485.8|16479.8|95
1633085100000|2021-10-01 10:45:00|16495.3|16489.3|16491.8|16485.8|16495.8|16489.8|16489.3|16483.3|92
1633085400000|2021-10-01 10:50:00|16492.8|16486.8|16496.3|16490.3|16497.8|16491.8|16484.8|16478.8|157
1633085700000|2021-10-01 10:55:00|16495.8|16489.8|16518.3|16512.3|16519.8|16513.8|16495.3|16489.3|723
1633086000000|2021-10-01 11:00:00|16518.8|16512.8|16523.8|16517.8|16526.3|16520.3|16515.3|16509.3|771
1633086300000|2021-10-01 11:05:00|16524.3|16518.3|16539.3|16533.3|16542.3|16536.3|16521.8|16515.8|866
1633086600000|2021-10-01 11:10:00|16538.8|16532.8|16546.8|16540.8|16548.8|16542.8|16538.3|16532.3|430
1633086900000|2021-10-01 11:15:00|16547.8|16541.8|16551.8|16545.8|16559.8|16553.8|16547.3|16541.3|575
1633087200000|2021-10-01 11:20:00|16552.3|16546.3|16567.8|16561.8|16567.8|16561.8|16551.8|16545.8|515
1633087500000|2021-10-01 11:25:00|16567.3|16561.3|16574.3|16568.3|16578.3|16572.3|16565.3|16559.3|711
1633087800000|2021-10-01 11:30:00|16574.8|16568.8|16578.3|16572.3|16579.3|16573.3|16567.8|16561.8|428
1633088100000|2021-10-01 11:35:00|16578.8|16572.8|16581.8|16575.8|16589.8|16583.8|16578.3|16572.3|747
1633088400000|2021-10-01 11:40:00|16581.3|16575.3|16576.8|16570.8|16583.3|16577.3|16575.3|16569.3|390
1633088700000|2021-10-01 11:45:00|16577.3|16571.3|16590.8|16584.8|16597.8|16591.8|16577.3|16571.3|829
1633089000000|2021-10-01 11:50:00|16591.3|16585.3|16571.8|16565.8|16594.8|16588.8|16571.8|16565.8|499
1633089300000|2021-10-01 11:55:00|16573.3|16567.3|16575.3|16569.3|16576.8|16570.8|16567.3|16561.3|330
1633089600000|2021-10-01 12:00:00|16576.3|16570.3|16576.3|16570.3|16585.8|16579.8|16574.8|16568.8|327
1633089900000|2021-10-01 12:05:00|16575.8|16569.8|16575.8|16569.8|16577.8|16571.8|16572.8|16566.8|161
1633090200000|2021-10-01 12:10:00|16574.8|16568.8|16576.3|16570.3|16577.8|16571.8|16566.3|16560.3|304
1633090500000|2021-10-01 12:15:00|16576.8|16570.8|16587.3|16581.3|16589.8|16583.8|16576.3|16570.3|313
1633090800000|2021-10-01 12:20:00|16588.3|16582.3|16586.8|16580.8|16594.8|16588.8|16583.3|16577.3|433
1633091100000|2021-10-01 12:25:00|16586.3|16580.3|16587.8|16581.8|16589.3|16583.3|16583.8|16577.8|231
1633091400000|2021-10-01 12:30:00|16590.8|16584.8|16570.3|16564.3|16594.8|16588.8|16569.8|16563.8|438
1633091700000|2021-10-01 12:35:00|16569.8|16563.8|16556.3|16550.3|16571.3|16565.3|16554.8|16548.8|699
1633092000000|2021-10-01 12:40:00|16555.8|16549.8|16552.3|16546.3|16564.3|16558.3|16550.8|16544.8|665
1633092300000|2021-10-01 12:45:00|16551.8|16545.8|16546.8|16540.8|16554.8|16548.8|16543.8|16537.8|451
1633092600000|2021-10-01 12:50:00|16546.3|16540.3|16556.8|16550.8|16557.8|16551.8|16545.3|16539.3|211
1633092900000|2021-10-01 12:55:00|16557.8|16551.8|16556.8|16550.8|16560.3|16554.3|16554.8|16548.8|205
1633093200000|2021-10-01 13:00:00|16558.3|16552.3|16573.3|16567.3|16575.3|16569.3|16558.3|16552.3|434
1633093500000|2021-10-01 13:05:00|16572.3|16566.3|16569.3|16563.3|16576.8|16570.8|16568.3|16562.3|180
1633093800000|2021-10-01 13:10:00|16569.8|16563.8|16571.8|16565.8|16574.3|16568.3|16569.8|16563.8|150
1633094100000|2021-10-01 13:15:00|16573.8|16567.8|16573.8|16567.8|16580.8|16574.8|16573.8|16567.8|248
1633094400000|2021-10-01 13:20:00|16572.8|16566.8|16575.3|16569.3|16579.8|16573.8|16570.8|16564.8|155
1633094700000|2021-10-01 13:25:00|16576.3|16570.3|16575.3|16569.3|16578.8|16572.8|16572.8|16566.8|177
1633095000000|2021-10-01 13:30:00|16574.8|16568.8|16567.8|16561.8|16596.8|16590.8|16567.8|16561.8|1357
1633095300000|2021-10-01 13:35:00|16566.3|16560.3|16544.3|16538.3|16575.3|16569.3|16542.8|16536.8|1116
1633095600000|2021-10-01 13:40:00|16543.3|16537.3|16529.8|16523.8|16549.8|16543.8|16529.8|16523.8|979
1633095900000|2021-10-01 13:45:00|16528.8|16522.8|16539.8|16533.8|16542.3|16536.3|16518.8|16512.8|1154
1633096200000|2021-10-01 13:50:00|16538.8|16532.8|16532.8|16526.8|16541.8|16535.8|16525.8|16519.8|844
1633096500000|2021-10-01 13:55:00|16531.8|16525.8|16525.3|16519.3|16532.8|16526.8|16512.3|16506.3|1004
1633096800000|2021-10-01 14:00:00|16523.8|16517.8|16520.3|16514.3|16546.3|16540.3|16519.8|16513.8|1146
1633097100000|2021-10-01 14:05:00|16521.3|16515.3|16529.3|16523.3|16540.8|16534.8|16515.8|16509.8|634
1633097400000|2021-10-01 14:10:00|16529.8|16523.8|16533.8|16527.8|16543.3|16537.3|16521.8|16515.8|401
1633097700000|2021-10-01 14:15:00|16533.3|16527.3|16473.3|16467.3|16534.3|16528.3|16470.8|16464.8|2404
1633098000000|2021-10-01 14:20:00|16473.8|16467.8|16456.3|16450.3|16476.3|16470.3|16448.8|16442.8|1495
1633098300000|2021-10-01 14:25:00|16455.8|16449.8|16462.3|16456.3|16475.8|16469.8|16439.8|16433.8|1271
1633098600000|2021-10-01 14:30:00|16461.3|16455.3|16457.3|16451.3|16465.8|16459.8|16450.8|16444.8|662
1633098900000|2021-10-01 14:35:00|16456.8|16450.8|16447.3|16441.3|16473.3|16467.3|16446.8|16440.8|837
1633099200000|2021-10-01 14:40:00|16445.3|16439.3|16436.8|16430.8|16465.8|16459.8|16434.8|16428.8|1028
1633099500000|2021-10-01 14:45:00|16436.3|16430.3|16464.3|16458.3|16464.8|16458.8|16418.8|16412.8|2061
1633099800000|2021-10-01 14:50:00|16464.8|16458.8|16458.8|16452.8|16465.8|16459.8|16453.8|16447.8|1208
1633100100000|2021-10-01 14:55:00|16459.3|16453.3|16496.3|16490.3|16497.8|16491.8|16455.8|16449.8|1567
1633100400000|2021-10-01 15:00:00|16494.8|16488.8|16489.8|16483.8|16506.8|16500.8|16488.3|16482.3|1159
1633100700000|2021-10-01 15:05:00|16490.3|16484.3|16469.8|16463.8|16498.3|16492.3|16468.8|16462.8|744
1633101000000|2021-10-01 15:10:00|16470.3|16464.3|16522.8|16516.8|16528.3|16522.3|16469.3|16463.3|1473
1633101300000|2021-10-01 15:15:00|16522.3|16516.3|16524.8|16518.8|16530.3|16524.3|16504.8|16498.8|1006
1633101600000|2021-10-01 15:20:00|16525.3|16519.3|16540.8|16534.8|16541.8|16535.8|16521.8|16515.8|677
1633101900000|2021-10-01 15:25:00|16541.3|16535.3|16524.8|16518.8|16547.8|16541.8|16520.8|16514.8|788
1633102200000|2021-10-01 15:30:00|16525.3|16519.3|16534.8|16528.8|16537.8|16531.8|16517.3|16511.3|649
1633102500000|2021-10-01 15:35:00|16536.3|16530.3|16537.3|16531.3|16541.8|16535.8|16526.3|16520.3|475
1633102800000|2021-10-01 15:40:00|16537.8|16531.8|16559.3|16553.3|16560.8|16554.8|16531.8|16525.8|757
1633103100000|2021-10-01 15:45:00|16560.3|16554.3|16549.3|16543.3|16565.8|16559.8|16544.8|16538.8|689
1633103400000|2021-10-01 15:50:00|16549.8|16543.8|16549.8|16543.8|16553.8|16547.8|16536.8|16530.8|629
1633103700000|2021-10-01 15:55:00|16547.8|16541.8|16545.3|16539.3|16551.8|16545.8|16540.8|16534.8|735
1633104000000|2021-10-01 16:00:00|16545.8|16539.8|16550.3|16544.3|16560.3|16554.3|16544.3|16538.3|692
1633104300000|2021-10-01 16:05:00|16551.8|16545.8|16568.3|16562.3|16569.8|16563.8|16547.3|16541.3|671
1633104600000|2021-10-01 16:10:00|16567.3|16561.3|16560.3|16554.3|16567.3|16561.3|16556.8|16550.8|493
1633104900000|2021-10-01 16:15:00|16559.8|16553.8|16553.3|16547.3|16561.8|16555.8|16544.8|16538.8|512
1633105200000|2021-10-01 16:20:00|16552.8|16546.8|16572.3|16566.3|16576.8|16570.8|16552.8|16546.8|677
1633105500000|2021-10-01 16:25:00|16573.3|16567.3|16573.3|16567.3|16577.8|16571.8|16566.3|16560.3|407
1633105800000|2021-10-01 16:30:00|16573.8|16567.8|16578.8|16572.8|16584.8|16578.8|16573.3|16567.3|521
1633106100000|2021-10-01 16:35:00|16579.3|16573.3|16571.8|16565.8|16585.8|16579.8|16567.3|16561.3|450
1633106400000|2021-10-01 16:40:00|16572.3|16566.3|16577.8|16571.8|16581.3|16575.3|16570.8|16564.8|226
1633106700000|2021-10-01 16:45:00|16578.3|16572.3|16584.3|16578.3|16586.8|16580.8|16578.3|16572.3|361
1633107000000|2021-10-01 16:50:00|16583.8|16577.8|16579.8|16573.8|16585.8|16579.8|16570.8|16564.8|382
1633107300000|2021-10-01 16:55:00|16579.3|16573.3|16575.3|16569.3|16584.8|16578.8|16574.3|16568.3|334
1633107600000|2021-10-01 17:00:00|16576.3|16570.3|16579.3|16573.3|16583.8|16577.8|16568.8|16562.8|372
1633107900000|2021-10-01 17:05:00|16578.8|16572.8|16601.3|16595.3|16601.8|16595.8|16578.3|16572.3|1104
1633108200000|2021-10-01 17:10:00|16601.8|16595.8|16597.8|16591.8|16602.8|16596.8|16596.8|16590.8|434
1633108500000|2021-10-01 17:15:00|16598.3|16592.3|16599.8|16593.8|16602.8|16596.8|16595.8|16589.8|340
1633108800000|2021-10-01 17:20:00|16600.3|16594.3|16605.3|16599.3|16608.8|16602.8|16597.8|16591.8|428
1633109100000|2021-10-01 17:25:00|16605.8|16599.8|16599.3|16593.3|16607.8|16601.8|16598.8|16592.8|155
1633109400000|2021-10-01 17:30:00|16599.8|16593.8|16614.8|16608.8|16615.3|16609.3|16599.3|16593.3|539
1633109700000|2021-10-01 17:35:00|16613.3|16607.3|16625.3|16619.3|16625.8|16619.8|16613.3|16607.3|706
1633110000000|2021-10-01 17:40:00|16625.8|16619.8|16637.3|16631.3|16638.8|16632.8|16624.8|16618.8|823
1633110300000|2021-10-01 17:45:00|16637.8|16631.8|16647.3|16641.3|16648.8|16642.8|16634.8|16628.8|408
1633110600000|2021-10-01 17:50:00|16646.8|16640.8|16647.3|16641.3|16648.8|16642.8|16637.8|16631.8|435
1633110900000|2021-10-01 17:55:00|16646.8|16640.8|16635.3|16629.3|16647.8|16641.8|16632.3|16626.3|244
1633111200000|2021-10-01 18:00:00|16636.8|16630.8|16641.8|16635.8|16644.3|16638.3|16636.8|16630.8|255
1633111500000|2021-10-01 18:05:00|16642.8|16636.8|16636.8|16630.8|16647.8|16641.8|16636.8|16630.8|203
1633111800000|2021-10-01 18:10:00|16637.8|16631.8|16630.3|16624.3|16639.8|16633.8|16626.3|16620.3|227
1633112100000|2021-10-01 18:15:00|16630.8|16624.8|16635.8|16629.8|16637.8|16631.8|16628.3|16622.3|140
1633112400000|2021-10-01 18:20:00|16635.3|16629.3|16640.3|16634.3|16645.8|16639.8|16634.8|16628.8|158
1633112700000|2021-10-01 18:25:00|16640.8|16634.8|16636.8|16630.8|16648.3|16642.3|16635.8|16629.8|195
1633113000000|2021-10-01 18:30:00|16635.8|16629.8|16631.8|16625.8|16640.3|16634.3|16630.8|16624.8|127
1633113300000|2021-10-01 18:35:00|16631.3|16625.3|16638.8|16632.8|16639.8|16633.8|16631.3|16625.3|57
1633113600000|2021-10-01 18:40:00|16638.3|16632.3|16623.3|16617.3|16641.8|16635.8|16622.8|16616.8|208
1633113900000|2021-10-01 18:45:00|16623.8|16617.8|16633.8|16627.8|16633.8|16627.8|16620.8|16614.8|135
1633114200000|2021-10-01 18:50:00|16633.3|16627.3|16644.8|16638.8|16644.8|16638.8|16625.8|16619.8|117
1633114500000|2021-10-01 18:55:00|16644.3|16638.3|16641.3|16635.3|16646.8|16640.8|16639.3|16633.3|102
1633114800000|2021-10-01 19:00:00|16641.8|16635.8|16646.3|16640.3|16647.8|16641.8|16640.3|16634.3|177
1633115100000|2021-10-01 19:05:00|16646.8|16640.8|16646.3|16640.3|16647.3|16641.3|16641.3|16635.3|63
1633115400000|2021-10-01 19:10:00|16645.8|16639.8|16655.3|16649.3|16655.3|16649.3|16644.8|16638.8|295
1633115700000|2021-10-01 19:15:00|16653.8|16647.8|16636.8|16630.8|16653.8|16647.8|16635.3|16629.3|154
1633116000000|2021-10-01 19:20:00|16637.3|16631.3|16636.8|16630.8|16642.3|16636.3|16634.8|16628.8|82
1633116300000|2021-10-01 19:25:00|16636.3|16630.3|16635.3|16629.3|16637.3|16631.3|16630.3|16624.3|139
1633116600000|2021-10-01 19:30:00|16635.8|16629.8|16639.8|16633.8|16640.3|16634.3|16624.8|16618.8|166
1633116900000|2021-10-01 19:35:00|16639.3|16633.3|16630.8|16624.8|16639.3|16633.3|16630.8|16624.8|119
1633117200000|2021-10-01 19:40:00|16631.3|16625.3|16636.8|16630.8|16636.8|16630.8|16627.8|16621.8|89
1633117500000|2021-10-01 19:45:00|16636.3|16630.3|16631.3|16625.3|16637.8|16631.8|16626.8|16620.8|137
1633117800000|2021-10-01 19:50:00|16630.8|16624.8|16644.3|16638.3|16650.3|16644.3|16629.3|16623.3|254
1633118100000|2021-10-01 19:55:00|16642.8|16636.8|16629.3|16623.3|16642.8|16636.8|16621.8|16615.8|279
1633118400000|2021-10-01 20:00:00|16629.8|16623.8|16627.8|16621.8|16633.3|16627.3|16623.3|16617.3|138
1633118700000|2021-10-01 20:05:00|16629.3|16623.3|16630.3|16624.3|16631.3|16625.3|16628.3|16622.3|57
1633119000000|2021-10-01 20:10:00|16630.8|16624.8|16631.8|16625.8|16635.8|16629.8|16630.8|16624.8|64
1633119300000|2021-10-01 20:15:00|16633.3|16627.3|16635.8|16629.8|16636.8|16630.8|16632.3|16626.3|40
1633119600000|2021-10-01 20:20:00|16636.3|16630.3|16640.8|16634.8|16642.8|16636.8|16635.3|16629.3|53
1633119900000|2021-10-01 20:25:00|16641.3|16635.3|16642.8|16636.8|16644.3|16638.3|16640.3|16634.3|101
1633120200000|2021-10-01 20:30:00|16644.3|16638.3|16644.3|16638.3|16644.8|16638.8|16642.3|16636.3|61
1633120500000|2021-10-01 20:35:00|16644.8|16638.8|16644.3|16638.3|16645.3|16639.3|16641.8|16635.8|73
1633120800000|2021-10-01 20:40:00|16644.8|16638.8|16645.8|16639.8|16646.3|16640.3|16643.3|16637.3|87
1633121100000|2021-10-01 20:45:00|16643.3|16637.3|16637.8|16631.8|16646.3|16640.3|16637.3|16631.3|135
1633121400000|2021-10-01 20:50:00|16638.3|16632.3|16636.3|16630.3|16643.8|16637.8|16636.3|16630.3|147
1633121700000|2021-10-01 20:55:00|16635.3|16629.3|16641.3|16635.3|16642.8|16636.8|16635.3|16629.3|166
1633298400000|2021-10-03 22:00:00|16658.4|16644.4|16635.2|16621.2|16658.4|16644.4|16635.2|16621.2|0
1633298700000|2021-10-03 22:05:00|16634.4|16620.4|16643.8|16629.8|16645.6|16631.6|16634.4|16620.4|0
1633299000000|2021-10-03 22:10:00|16644.7|16630.7|16646.5|16632.5|16654.2|16640.2|16644.7|16630.7|0
1633299300000|2021-10-03 22:15:00|16647.3|16633.3|16655.9|16641.9|16657.6|16643.6|16645.6|16631.6|0
1633299600000|2021-10-03 22:20:00|16656.8|16642.8|16670.9|16656.9|16670.9|16656.9|16656.8|16642.8|0
1633299900000|2021-10-03 22:25:00|16670.1|16656.1|16681.4|16667.4|16682.2|16668.2|16668.1|16654.1|0
1633300200000|2021-10-03 22:30:00|16680.5|16666.5|16678.3|16664.3|16682.5|16668.5|16676.7|16662.7|0
1633300500000|2021-10-03 22:35:00|16677.5|16663.5|16677.5|16663.5|16679.2|16665.2|16677.5|16663.5|0
1633300800000|2021-10-03 22:40:00|16678.3|16664.3|16675.2|16661.2|16678.4|16664.4|16670|16656|0
1633301100000|2021-10-03 22:45:00|16676.1|16662.1|16674.4|16660.4|16676.9|16662.9|16672.2|16658.2|0
1633301400000|2021-10-03 22:50:00|16672.7|16658.7|16682.8|16668.8|16683.7|16669.7|16672.7|16658.7|0
1633301700000|2021-10-03 22:55:00|16682.3|16668.3|16684.1|16670.1|16688.4|16674.4|16678.9|16664.9|0
1633302000000|2021-10-03 23:00:00|16685|16671|16679.8|16665.8|16686.7|16672.7|16677.2|16663.2|0
1633302300000|2021-10-03 23:05:00|16678.9|16664.9|16687.5|16673.5|16687.5|16673.5|16677.2|16663.2|0
1633302600000|2021-10-03 23:10:00|16686.7|16672.7|16684.9|16670.9|16686.7|16672.7|16680.6|16666.6|0
1633302900000|2021-10-03 23:15:00|16684.1|16670.1|16678.4|16664.4|16685.8|16671.8|16678|16664|0
1633303200000|2021-10-03 23:20:00|16678|16664|16679.7|16665.7|16681|16667|16677.1|16663.1|0
1633303500000|2021-10-03 23:25:00|16680.5|16666.5|16682.5|16668.5|16685.1|16671.1|16679.7|16665.7|0
1633303800000|2021-10-03 23:30:00|16683.3|16669.3|16679.9|16665.9|16685.9|16671.9|16679|16665|0
1633304100000|2021-10-03 23:35:00|16680.8|16666.8|16685|16671|16686.7|16672.7|16680.8|16666.8|0
1633304400000|2021-10-03 23:40:00|16684.1|16670.1|16682|16668|16686.5|16672.5|16682|16668|0
1633304700000|2021-10-03 23:45:00|16681.1|16667.1|16672.9|16658.9|16682.8|16668.8|16672.9|16658.9|0
1633305000000|2021-10-03 23:50:00|16672.1|16658.1|16675.1|16661.1|16676.8|16662.8|16669.9|16655.9|0
1633305300000|2021-10-03 23:55:00|16676|16662|16675.1|16661.1|16676.8|16662.8|16672.5|16658.5|0
1633305600000|2021-10-04 00:00:00|16673.4|16659.4|16669.9|16655.9|16676.8|16662.8|16666.5|16652.5|0
1633305900000|2021-10-04 00:05:00|16669.1|16655.1|16667|16653|16674.2|16660.2|16666.2|16652.2|0
1633306200000|2021-10-04 00:10:00|16668.7|16654.7|16667.4|16653.4|16672.5|16658.5|16664.8|16650.8|0
1633306500000|2021-10-04 00:15:00|16666.5|16652.5|16643.4|16629.4|16666.5|16652.5|16642.4|16628.4|0
1633306800000|2021-10-04 00:20:00|16643.2|16629.2|16646.8|16632.8|16649.8|16635.8|16640.9|16626.9|0
1633307100000|2021-10-04 00:25:00|16646.3|16632.3|16642.1|16628.1|16651.9|16637.9|16640|16626|0
1633307400000|2021-10-04 00:30:00|16642.7|16628.7|16639.3|16625.3|16651.9|16637.9|16639.3|16625.3|0
1633307700000|2021-10-04 00:35:00|16639.8|16625.8|16629.9|16615.9|16643.5|16629.5|16626.3|16612.3|0
1633308000000|2021-10-04 00:40:00|16630.9|16616.9|16610.8|16596.8|16631.3|16617.3|16609.4|16595.4|0
1633308300000|2021-10-04 00:45:00|16587.8|16583.8|16608.3|16604.3|16625.3|16621.3|16587.8|16583.8|4864
1633308600000|2021-10-04 00:50:00|16609.3|16605.3|16596.3|16592.3|16612.8|16608.8|16586.8|16582.8|1450
1633308900000|2021-10-04 00:55:00|16595.3|16591.3|16610.3|16606.3|16617.3|16613.3|16594.8|16590.8|1459
1633309200000|2021-10-04 01:00:00|16607.3|16603.3|16579.3|16575.3|16629.3|16625.3|16578.3|16574.3|4161
1633309500000|2021-10-04 01:05:00|16577.8|16573.8|16540.8|16536.8|16585.3|16581.3|16534.3|16530.3|4829
1633309800000|2021-10-04 01:10:00|16539.3|16535.3|16552.3|16548.3|16563.3|16559.3|16534.8|16530.8|3553
1633310100000|2021-10-04 01:15:00|16553.3|16549.3|16534.8|16530.8|16565.8|16561.8|16534.8|16530.8|2792
1633310400000|2021-10-04 01:20:00|16531.8|16527.8|16536.8|16532.8|16571.8|16567.8|16526.8|16522.8|3786
1633310700000|2021-10-04 01:25:00|16536.3|16532.3|16520.8|16516.8|16541.8|16537.8|16514.3|16510.3|3396
1633311000000|2021-10-04 01:30:00|16519.8|16515.8|16508.3|16504.3|16527.3|16523.3|16504.3|16500.3|2877
1633311300000|2021-10-04 01:35:00|16507.8|16503.8|16451.8|16447.8|16521.3|16517.3|16447.3|16443.3|4769
1633311600000|2021-10-04 01:40:00|16450.8|16446.8|16441.8|16437.8|16461.3|16457.3|16425.3|16421.3|3979
1633311900000|2021-10-04 01:45:00|16442.3|16438.3|16421.8|16417.8|16463.3|16459.3|16407.8|16403.8|5006
1633312200000|2021-10-04 01:50:00|16421.3|16417.3|16359.3|16355.3|16425.8|16421.8|16355.3|16351.3|4874
1633312500000|2021-10-04 01:55:00|16358.3|16354.3|16430.3|16426.3|16430.3|16426.3|16357.3|16353.3|4133
1633312800000|2021-10-04 02:00:00|16426.3|16422.3|16392.3|16388.3|16430.3|16426.3|16385.3|16381.3|2482
1633313100000|2021-10-04 02:05:00|16391.8|16387.8|16400.2|16396.2|16407.3|16403.3|16351.8|16347.8|4157
1633313400000|2021-10-04 02:10:00|16400.7|16396.7|16454.2|16450.2|16455.7|16451.7|16399.7|16395.7|3772
1633313700000|2021-10-04 02:15:00|16454.7|16450.7|16484.2|16480.2|16485.2|16481.2|16445.7|16441.7|4030
1633314000000|2021-10-04 02:20:00|16485.2|16481.2|16455.7|16451.7|16485.2|16481.2|16452.2|16448.2|2234
1633314300000|2021-10-04 02:25:00|16454.2|16450.2|16448.2|16444.2|16456.2|16452.2|16433.2|16429.2|2091
1633314600000|2021-10-04 02:30:00|16447.7|16443.7|16418.2|16414.2|16469.2|16465.2|16417.7|16413.7|2527
1633314900000|2021-10-04 02:35:00|16417.2|16413.2|16440.2|16436.2|16444.2|16440.2|16405.7|16401.7|2419
1633315200000|2021-10-04 02:40:00|16438.7|16434.7|16431.7|16427.7|16451.2|16447.2|16423.7|16419.7|1434
1633315500000|2021-10-04 02:45:00|16431.2|16427.2|16447.2|16443.2|16448.2|16444.2|16421.2|16417.2|1327
1633315800000|2021-10-04 02:50:00|16447.7|16443.7|16446.7|16442.7|16476.7|16472.7|16445.7|16441.7|2372
1633316100000|2021-10-04 02:55:00|16447.7|16443.7|16434.2|16430.2|16454.2|16450.2|16424.2|16420.2|1227
1633316400000|2021-10-04 03:00:00|16433.7|16429.7|16407.7|16403.7|16435.7|16431.7|16405.7|16401.7|1624
1633316700000|2021-10-04 03:05:00|16408.2|16404.2|16397.2|16393.2|16422.7|16418.7|16385.2|16381.2|1873
1633317000000|2021-10-04 03:10:00|16396.7|16392.7|16382.2|16378.2|16399.7|16395.7|16346.2|16342.2|3376
1633317300000|2021-10-04 03:15:00|16377.7|16373.7|16383.2|16379.2|16405.2|16401.2|16369.7|16365.7|2069
1633317600000|2021-10-04 03:20:00|16383.7|16379.7|16384.7|16380.7|16403.2|16399.2|16376.2|16372.2|991
1633317900000|2021-10-04 03:25:00|16384.2|16380.2|16385.7|16381.7|16408.7|16404.7|16381.2|16377.2|1029
1633318200000|2021-10-04 03:30:00|16384.7|16380.7|16352.2|16348.2|16388.7|16384.7|16352.2|16348.2|1640
1633318500000|2021-10-04 03:35:00|16353.7|16349.7|16379.7|16375.7|16380.2|16376.2|16350.7|16346.7|1484
1633318800000|2021-10-04 03:40:00|16379.2|16375.2|16380.2|16376.2|16400.2|16396.2|16367.2|16363.2|1318
1633319100000|2021-10-04 03:45:00|16380.7|16376.7|16369.7|16365.7|16395.2|16391.2|16368.7|16364.7|911
1633319400000|2021-10-04 03:50:00|16368.7|16364.7|16359.2|16355.2|16378.2|16374.2|16358.2|16354.2|877
1633319700000|2021-10-04 03:55:00|16360.7|16356.7|16321.7|16317.7|16364.2|16360.2|16320.2|16316.2|3947
1633320000000|2021-10-04 04:00:00|16320.7|16316.7|16337.2|16333.2|16338.2|16334.2|16315.7|16311.7|1882
1633320300000|2021-10-04 04:05:00|16336.2|16332.2|16358.2|16354.2|16366.2|16362.2|16336.2|16332.2|1592
1633320600000|2021-10-04 04:10:00|16357.7|16353.7|16353.7|16349.7|16357.7|16353.7|16336.7|16332.7|924
1633320900000|2021-10-04 04:15:00|16353.2|16349.2|16371.2|16367.2|16384.7|16380.7|16349.2|16345.2|1854
1633321200000|2021-10-04 04:20:00|16372.2|16368.2|16366.7|16362.7|16378.7|16374.7|16359.7|16355.7|889
1633321500000|2021-10-04 04:25:00|16365.7|16361.7|16355.2|16351.2|16376.2|16372.2|16353.7|16349.7|656
1633321800000|2021-10-04 04:30:00|16356.7|16352.7|16407.7|16403.7|16410.7|16406.7|16356.7|16352.7|2426
1633322100000|2021-10-04 04:35:00|16408.2|16404.2|16429.7|16425.7|16436.7|16432.7|16404.2|16400.2|2896
1633322400000|2021-10-04 04:40:00|16430.7|16426.7|16427.2|16423.2|16436.2|16432.2|16408.2|16404.2|1304
1633322700000|2021-10-04 04:45:00|16426.7|16422.7|16422.7|16418.7|16436.7|16432.7|16417.7|16413.7|1154
1633323000000|2021-10-04 04:50:00|16423.7|16419.7|16413.7|16409.7|16424.2|16420.2|16400.7|16396.7|1009
1633323300000|2021-10-04 04:55:00|16414.2|16410.2|16415.2|16411.2|16429.7|16425.7|16410.7|16406.7|1133
1633323600000|2021-10-04 05:00:00|16415.7|16411.7|16397.2|16393.2|16431.2|16427.2|16393.7|16389.7|2028
1633323900000|2021-10-04 05:05:00|16396.7|16392.7|16384.2|16380.2|16399.7|16395.7|16370.7|16366.7|2163
1633324200000|2021-10-04 05:10:00|16385.7|16381.7|16382.2|16378.2|16394.2|16390.2|16371.2|16367.2|1420
1633324500000|2021-10-04 05:15:00|16383.2|16379.2|16376.2|16372.2|16386.7|16382.7|16372.7|16368.7|813
1633324800000|2021-10-04 05:20:00|16377.2|16373.2|16367.2|16363.2|16396.2|16392.2|16364.2|16360.2|1440
1633325100000|2021-10-04 05:25:00|16368.2|16364.2|16376.2|16372.2|16388.7|16384.7|16363.2|16359.2|1974
1633325400000|2021-10-04 05:30:00|16375|16371|16376|16372|16388|16384|16369.5|16365.5|1858
1633325700000|2021-10-04 05:35:00|16376.5|16372.5|16381|16377|16392|16388|16375.5|16371.5|1559
1633326000000|2021-10-04 05:40:00|16380.5|16376.5|16361|16357|16380.5|16376.5|16358|16354|2624
1633326300000|2021-10-04 05:45:00|16366.6|16352.6|16366.3|16352.3|16368.4|16354.4|16350.7|16336.7|9
1633326600000|2021-10-04 05:50:00|16367.3|16353.3|16363.6|16349.6|16376.5|16362.5|16362|16348|0
1633326900000|2021-10-04 05:55:00|16364.1|16350.1|16353.2|16339.2|16366.4|16352.4|16341.7|16327.7|0
1633327200000|2021-10-04 06:00:00|16352.7|16338.7|16340.4|16326.4|16358.5|16344.5|16338.3|16324.3|0
1633327500000|2021-10-04 06:05:00|16340.9|16326.9|16329.3|16315.3|16341.4|16327.4|16324.8|16310.8|0
1633327800000|2021-10-04 06:10:00|16327.3|16313.3|16316.8|16302.8|16330.7|16316.7|16316.4|16302.4|0
1633328100000|2021-10-04 06:15:00|16317.3|16303.3|16326.2|16312.2|16338.5|16324.5|16316.4|16302.4|0
1633328400000|2021-10-04 06:20:00|16326.3|16312.3|16332.7|16318.7|16334.4|16320.4|16324.3|16310.3|0
1633328700000|2021-10-04 06:25:00|16332.5|16318.5|16344.6|16330.6|16347.5|16333.5|16331.6|16317.6|0
1633329000000|2021-10-04 06:30:00|16344.5|16330.5|16363.1|16349.1|16367.6|16353.6|16344.2|16330.2|0
1633329300000|2021-10-04 06:35:00|16363.4|16349.4|16363.8|16349.8|16368.9|16354.9|16362.1|16348.1|0
1633329600000|2021-10-04 06:40:00|16363.9|16349.9|16362.8|16348.8|16365.7|16351.7|16362.5|16348.5|0
1633329900000|2021-10-04 06:45:00|16362.6|16348.6|16347.8|16333.8|16363.3|16349.3|16347.4|16333.4|0
1633330200000|2021-10-04 06:50:00|16347.7|16333.7|16342.2|16328.2|16356.3|16342.3|16341.9|16327.9|0
1633330500000|2021-10-04 06:55:00|16342.1|16328.1|16342.1|16328.1|16343|16329|16328.6|16314.6|0
1633330800000|2021-10-04 07:00:00|16342.7|16328.7|16305.5|16299.5|16348|16342|16292|16286|1879
1633331100000|2021-10-04 07:05:00|16306.5|16300.5|16317.5|16311.5|16318|16312|16303.5|16297.5|614
1633331400000|2021-10-04 07:10:00|16317|16311|16364|16358|16364|16358|16315|16309|1074
1633331700000|2021-10-04 07:15:00|16364.5|16358.5|16364|16358|16390.5|16384.5|16361|16355|1242
1633332000000|2021-10-04 07:20:00|16363.5|16357.5|16352.5|16346.5|16378.5|16372.5|16349.5|16343.5|595
1633332300000|2021-10-04 07:25:00|16353.5|16347.5|16343.5|16337.5|16359.5|16353.5|16338|16332|464
1633332600000|2021-10-04 07:30:00|16343|16337|16325|16319|16343|16337|16322|16316|492
1633332900000|2021-10-04 07:35:00|16324|16318|16340|16334|16344|16338|16323|16317|340
1633333200000|2021-10-04 07:40:00|16340.5|16334.5|16349.5|16343.5|16353|16347|16331|16325|254
1633333500000|2021-10-04 07:45:00|16349|16343|16369.5|16363.5|16376|16370|16342.5|16336.5|455
1633333800000|2021-10-04 07:50:00|16368.5|16362.5|16366|16360|16375|16369|16359.5|16353.5|218
1633334100000|2021-10-04 07:55:00|16366.5|16360.5|16381.5|16375.5|16385.5|16379.5|16366.5|16360.5|450
1633334400000|2021-10-04 08:00:00|16382|16376|16405.5|16399.5|16413|16407|16381.5|16375.5|1307
1633334700000|2021-10-04 08:05:00|16407|16401|16402.5|16396.5|16419.5|16413.5|16401|16395|595
1633335000000|2021-10-04 08:10:00|16402|16396|16407.5|16401.5|16423|16417|16402|16396|458
1633335300000|2021-10-04 08:15:00|16407|16401|16397|16391|16411.5|16405.5|16397|16391|297
1633335600000|2021-10-04 08:20:00|16397.5|16391.5|16400.5|16394.5|16405.5|16399.5|16396.5|16390.5|323
1633335900000|2021-10-04 08:25:00|16400|16394|16391.5|16385.5|16406.5|16400.5|16391.5|16385.5|450
1633336200000|2021-10-04 08:30:00|16391|16385|16383.5|16377.5|16396|16390|16380.5|16374.5|369
1633336500000|2021-10-04 08:35:00|16382.5|16376.5|16377.5|16371.5|16387.5|16381.5|16376|16370|298
1633336800000|2021-10-04 08:40:00|16377|16371|16391|16385|16398|16392|16374|16368|349
1633337100000|2021-10-04 08:45:00|16390.5|16384.5|16397.5|16391.5|16400.5|16394.5|16385|16379|201
1633337400000|2021-10-04 08:50:00|16396.5|16390.5|16410|16404|16414|16408|16395|16389|379
1633337700000|2021-10-04 08:55:00|16409|16403|16423.5|16417.5|16426.5|16420.5|16405|16399|486
1633338000000|2021-10-04 09:00:00|16422.5|16416.5|16419|16413|16428|16422|16414.5|16408.5|445
1633338300000|2021-10-04 09:05:00|16418.5|16412.5|16418.5|16412.5|16426|16420|16416|16410|248
1633338600000|2021-10-04 09:10:00|16419|16413|16423.5|16417.5|16431|16425|16419|16413|346
1633338900000|2021-10-04 09:15:00|16423|16417|16412.5|16406.5|16423|16417|16411|16405|311
1633339200000|2021-10-04 09:20:00|16413|16407|16406.5|16400.5|16418|16412|16404.5|16398.5|203
1633339500000|2021-10-04 09:25:00|16407|16401|16413.5|16407.5|16419|16413|16405|16399|169
1633339800000|2021-10-04 09:30:00|16414|16408|16407|16401|16414.5|16408.5|16399.5|16393.5|233
1633340100000|2021-10-04 09:35:00|16407.5|16401.5|16409|16403|16410|16404|16403|16397|74
1633340400000|2021-10-04 09:40:00|16408|16402|16417|16411|16425|16419|16407.5|16401.5|232
1633340700000|2021-10-04 09:45:00|16416.5|16410.5|16419.5|16413.5|16422|16416|16413|16407|113
1633341000000|2021-10-04 09:50:00|16420|16414|16406.5|16400.5|16429|16423|16406|16400|318
1633341300000|2021-10-04 09:55:00|16407.5|16401.5|16406.5|16400.5|16410.5|16404.5|16403|16397|203
1633341600000|2021-10-04 10:00:00|16407.5|16401.5|16415.5|16409.5|16420|16414|16405|16399|126
1633341900000|2021-10-04 10:05:00|16414.5|16408.5|16419|16413|16421|16415|16409.5|16403.5|81
1633342200000|2021-10-04 10:10:00|16419.5|16413.5|16421.5|16415.5|16424|16418|16417.5|16411.5|179
1633342500000|2021-10-04 10:15:00|16421|16415|16415.5|16409.5|16427|16421|16411.5|16405.5|331
1633342800000|2021-10-04 10:20:00|16414|16408|16412|16406|16415|16409|16409|16403|137
1633343100000|2021-10-04 10:25:00|16411.5|16405.5|16421.5|16415.5|16424|16418|16408|16402|355
1633343400000|2021-10-04 10:30:00|16422|16416|16418|16412|16426|16420|16418|16412|106
1633343700000|2021-10-04 10:35:00|16418.5|16412.5|16424|16418|16426|16420|16415.5|16409.5|121
1633344000000|2021-10-04 10:40:00|16423.5|16417.5|16415.5|16409.5|16423.5|16417.5|16412.5|16406.5|102
1633344300000|2021-10-04 10:45:00|16415|16409|16419|16413|16421|16415|16407|16401|160
1633344600000|2021-10-04 10:50:00|16418.5|16412.5|16447.5|16441.5|16453|16447|16417.5|16411.5|1338
1633344900000|2021-10-04 10:55:00|16448.5|16442.5|16454.5|16448.5|16458.5|16452.5|16448|16442|520
1633345200000|2021-10-04 11:00:00|16453.5|16447.5|16446|16440|16457|16451|16446|16440|291
1633345500000|2021-10-04 11:05:00|16447.5|16441.5|16446|16440|16450|16444|16438.5|16432.5|314
1633345800000|2021-10-04 11:10:00|16445|16439|16434|16428|16450|16444|16431.5|16425.5|286
1633346100000|2021-10-04 11:15:00|16433.5|16427.5|16429.5|16423.5|16435.5|16429.5|16427|16421|259
1633346400000|2021-10-04 11:20:00|16430.5|16424.5|16433.5|16427.5|16437|16431|16428.5|16422.5|145
1633346700000|2021-10-04 11:25:00|16433|16427|16440.5|16434.5|16442|16436|16431|16425|181
1633347000000|2021-10-04 11:30:00|16440|16434|16431|16425|16448.5|16442.5|16430.5|16424.5|284
1633347300000|2021-10-04 11:35:00|16430|16424|16439|16433|16440|16434|16428|16422|171
1633347600000|2021-10-04 11:40:00|16438.5|16432.5|16434|16428|16444.5|16438.5|16432|16426|116
1633347900000|2021-10-04 11:45:00|16434.5|16428.5|16414.5|16408.5|16435.5|16429.5|16414|16408|343
1633348200000|2021-10-04 11:50:00|16414|16408|16407.5|16401.5|16414|16408|16396|16390|722
1633348500000|2021-10-04 11:55:00|16407|16401|16413|16407|16415|16409|16405|16399|234
1633348800000|2021-10-04 12:00:00|16413.5|16407.5|16410|16404|16414.5|16408.5|16407|16401|148
1633349100000|2021-10-04 12:05:00|16409.5|16403.5|16420.5|16414.5|16428|16422|16409.5|16403.5|299
1633349400000|2021-10-04 12:10:00|16420|16414|16427|16421|16427|16421|16419|16413|113
1633349700000|2021-10-04 12:15:00|16426.5|16420.5|16421|16415|16431|16425|16419.5|16413.5|189
1633350000000|2021-10-04 12:20:00|16420.5|16414.5|16418|16412|16422.5|16416.5|16415|16409|110
1633350300000|2021-10-04 12:25:00|16419.5|16413.5|16430.5|16424.5|16431|16425|16417.5|16411.5|153
1633350600000|2021-10-04 12:30:00|16430|16424|16411.5|16405.5|16435|16429|16410.5|16404.5|273
1633350900000|2021-10-04 12:35:00|16411|16405|16426|16420|16427|16421|16408|16402|173
1633351200000|2021-10-04 12:40:00|16427|16421|16435.5|16429.5|16444.5|16438.5|16427|16421|392
1633351500000|2021-10-04 12:45:00|16436|16430|16443.5|16437.5|16448.5|16442.5|16435.5|16429.5|320
1633351800000|2021-10-04 12:50:00|16444|16438|16446.5|16440.5|16448|16442|16441|16435|108
1633352100000|2021-10-04 12:55:00|16446|16440|16436.5|16430.5|16446|16440|16436.5|16430.5|184
1633352400000|2021-10-04 13:00:00|16437.5|16431.5|16438.5|16432.5|16443.5|16437.5|16434|16428|123
1633352700000|2021-10-04 13:05:00|16438|16432|16433|16427|16447|16441|16433|16427|204
1633353000000|2021-10-04 13:10:00|16432|16426|16433|16427|16436|16430|16424|16418|178
1633353300000|2021-10-04 13:15:00|16433.5|16427.5|16430|16424|16433.5|16427.5|16427|16421|84
1633353600000|2021-10-04 13:20:00|16430.5|16424.5|16428.5|16422.5|16437|16431|16427.5|16421.5|125
1633353900000|2021-10-04 13:25:00|16429.5|16423.5|16428.5|16422.5|16430.5|16424.5|16424|16418|114
1633354200000|2021-10-04 13:30:00|16429|16423|16410.5|16404.5|16439.5|16433.5|16406.5|16400.5|900
1633354500000|2021-10-04 13:35:00|16409.5|16403.5|16415|16409|16418.5|16412.5|16397.5|16391.5|820
1633354800000|2021-10-04 13:40:00|16413.5|16407.5|16390.5|16384.5|16415.5|16409.5|16389|16383|1009
1633355100000|2021-10-04 13:45:00|16390|16384|16385|16379|16399|16393|16382.5|16376.5|868
1633355400000|2021-10-04 13:50:00|16383.5|16377.5|16391.5|16385.5|16398|16392|16379.5|16373.5|584
1633355700000|2021-10-04 13:55:00|16391|16385|16404|16398|16404|16398|16388|16382|423
1633356000000|2021-10-04 14:00:00|16403|16397|16362|16356|16408|16402|16362|16356|1156
1633356300000|2021-10-04 14:05:00|16361.5|16355.5|16370.5|16364.5|16378.5|16372.5|16360.5|16354.5|727
1633356600000|2021-10-04 14:10:00|16369.5|16363.5|16373|16367|16377|16371|16361.5|16355.5|494
1633356900000|2021-10-04 14:15:00|16372.5|16366.5|16341|16335|16373|16367|16338|16332|937
1633357200000|2021-10-04 14:20:00|16341.5|16335.5|16316|16310|16348.5|16342.5|16316|16310|1463
1633357500000|2021-10-04 14:25:00|16315|16309|16301.5|16295.5|16319.5|16313.5|16300.5|16294.5|1481
1633357800000|2021-10-04 14:30:00|16299.5|16293.5|16266.5|16260.5|16299.5|16293.5|16266|16260|2284
1633358100000|2021-10-04 14:35:00|16266|16260|16250.5|16244.5|16266|16260|16222.5|16216.5|2742
1633358400000|2021-10-04 14:40:00|16250|16244|16263.5|16257.5|16264.5|16258.5|16243.5|16237.5|1601
1633358700000|2021-10-04 14:45:00|16264.5|16258.5|16226.5|16220.5|16264.5|16258.5|16226.5|16220.5|1155
1633359000000|2021-10-04 14:50:00|16223.5|16217.5|16195.5|16189.5|16243.5|16237.5|16195|16189|2016
1633359300000|2021-10-04 14:55:00|16196|16190|16227.5|16221.5|16228.5|16222.5|16193|16187|1413
1633359600000|2021-10-04 15:00:00|16225.5|16219.5|16218.5|16212.5|16225.5|16219.5|16199|16193|962
1633359900000|2021-10-04 15:05:00|16219|16213|16245|16239|16247|16241|16207.5|16201.5|1038
1633360200000|2021-10-04 15:10:00|16244.5|16238.5|16241.5|16235.5|16254.5|16248.5|16240|16234|786
1633360500000|2021-10-04 15:15:00|16241|16235|16248.5|16242.5|16256|16250|16226|16220|804
1633360800000|2021-10-04 15:20:00|16248|16242|16217.5|16211.5|16248.5|16242.5|16214|16208|638
1633361100000|2021-10-04 15:25:00|16217|16211|16235.5|16229.5|16236|16230|16207|16201|784
1633361400000|2021-10-04 15:30:00|16235|16229|16206|16200|16242.5|16236.5|16205.5|16199.5|726
1633361700000|2021-10-04 15:35:00|16206.5|16200.5|16188.5|16182.5|16215|16209|16186.5|16180.5|978
1633362000000|2021-10-04 15:40:00|16187.5|16181.5|16208.5|16202.5|16213|16207|16187|16181|752
1633362300000|2021-10-04 15:45:00|16209|16203|16211|16205|16219.5|16213.5|16204|16198|437
1633362600000|2021-10-04 15:50:00|16211.5|16205.5|16235|16229|16235|16229|16210|16204|477
1633362900000|2021-10-04 15:55:00|16234.5|16228.5|16245|16239|16248|16242|16216.5|16210.5|751
1633363200000|2021-10-04 16:00:00|16244.5|16238.5|16226|16220|16252.5|16246.5|16226|16220|571
1633363500000|2021-10-04 16:05:00|16225.5|16219.5|16248.5|16242.5|16250|16244|16225|16219|342
1633363800000|2021-10-04 16:10:00|16247|16241|16247|16241|16251|16245|16227.5|16221.5|351
1633364100000|2021-10-04 16:15:00|16246.5|16240.5|16238|16232|16252|16246|16235|16229|262
1633364400000|2021-10-04 16:20:00|16237|16231|16218|16212|16237|16231|16215.5|16209.5|354
1633364700000|2021-10-04 16:25:00|16216.5|16210.5|16224.5|16218.5|16237.5|16231.5|16210|16204|271
1633365000000|2021-10-04 16:30:00|16225.5|16219.5|16231.5|16225.5|16232.5|16226.5|16217.5|16211.5|188
1633365300000|2021-10-04 16:35:00|16231|16225|16213.5|16207.5|16234.5|16228.5|16213.5|16207.5|275
1633365600000|2021-10-04 16:40:00|16211.5|16205.5|16216|16210|16216.5|16210.5|16203|16197|285
1633365900000|2021-10-04 16:45:00|16216.5|16210.5|16232|16226|16232|16226|16215.5|16209.5|247
1633366200000|2021-10-04 16:50:00|16233|16227|16235.5|16229.5|16236.5|16230.5|16216|16210|195
1633366500000|2021-10-04 16:55:00|16233.5|16227.5|16227.5|16221.5|16240|16234|16227|16221|221
1633366800000|2021-10-04 17:00:00|16228|16222|16218|16212|16235.5|16229.5|16214|16208|199
1633367100000|2021-10-04 17:05:00|16219|16213|16239|16233|16240.5|16234.5|16217|16211|203
1633367400000|2021-10-04 17:10:00|16238.5|16232.5|16246.5|16240.5|16251|16245|16235.5|16229.5|344
1633367700000|2021-10-04 17:15:00|16247.5|16241.5|16236.5|16230.5|16247.5|16241.5|16231.5|16225.5|136
1633368000000|2021-10-04 17:20:00|16236|16230|16240.5|16234.5|16244|16238|16226|16220|181
1633368300000|2021-10-04 17:25:00|16240|16234|16229.5|16223.5|16241.5|16235.5|16227|16221|108
1633368600000|2021-10-04 17:30:00|16229|16223|16241.5|16235.5|16243.5|16237.5|16228.5|16222.5|125
1633368900000|2021-10-04 17:35:00|16241|16235|16243|16237|16243.5|16237.5|16236.5|16230.5|93
1633369200000|2021-10-04 17:40:00|16242.5|16236.5|16238|16232|16242.5|16236.5|16233.5|16227.5|123
1633369500000|2021-10-04 17:45:00|16236.5|16230.5|16240.5|16234.5|16243|16237|16231|16225|150
1633369800000|2021-10-04 17:50:00|16241.5|16235.5|16231.5|16225.5|16243.5|16237.5|16227|16221|132
1633370100000|2021-10-04 17:55:00|16232|16226|16228|16222|16233.5|16227.5|16224.5|16218.5|80
1633370400000|2021-10-04 18:00:00|16226.5|16220.5|16247|16241|16252|16246|16225|16219|381
1633370700000|2021-10-04 18:05:00|16248.5|16242.5|16257|16251|16262|16256|16243.5|16237.5|292
1633371000000|2021-10-04 18:10:00|16257.5|16251.5|16236.5|16230.5|16262|16256|16234.5|16228.5|180
1633371300000|2021-10-04 18:15:00|16237|16231|16250.5|16244.5|16250.5|16244.5|16235.5|16229.5|98
1633371600000|2021-10-04 18:20:00|16251|16245|16266.5|16260.5|16277|16271|16248.5|16242.5|413
1633371900000|2021-10-04 18:25:00|16266|16260|16257.5|16251.5|16266|16260|16251.5|16245.5|158
1633372200000|2021-10-04 18:30:00|16257|16251|16262|16256|16272|16266|16255.5|16249.5|98
1633372500000|2021-10-04 18:35:00|16261.5|16255.5|16270.5|16264.5|16274.5|16268.5|16257|16251|96
1633372800000|2021-10-04 18:40:00|16270|16264|16279.5|16273.5|16280.5|16274.5|16266|16260|129
1633373100000|2021-10-04 18:45:00|16280|16274|16286.5|16280.5|16287|16281|16277|16271|249
1633373400000|2021-10-04 18:50:00|16285.5|16279.5|16275.5|16269.5|16289|16283|16273.5|16267.5|172
1633373700000|2021-10-04 18:55:00|16276.5|16270.5|16271|16265|16279.5|16273.5|16268|16262|74
1633374000000|2021-10-04 19:00:00|16272|16266|16296|16290|16297|16291|16267.5|16261.5|264
1633374300000|2021-10-04 19:05:00|16296.5|16290.5|16279.5|16273.5|16297.5|16291.5|16279.5|16273.5|138
1633374600000|2021-10-04 19:10:00|16278.5|16272.5|16271|16265|16278.5|16272.5|16266|16260|126
1633374900000|2021-10-04 19:15:00|16270.5|16264.5|16260.5|16254.5|16276.5|16270.5|16260|16254|137
1633375200000|2021-10-04 19:20:00|16261|16255|16261|16255|16266|16260|16245.5|16239.5|241
1633375500000|2021-10-04 19:25:00|16260|16254|16273.5|16267.5|16283.5|16277.5|16260|16254|302
1633375800000|2021-10-04 19:30:00|16272.5|16266.5|16294.5|16288.5|16297|16291|16272|16266|456
1633376100000|2021-10-04 19:35:00|16294|16288|16270.5|16264.5|16295.5|16289.5|16270.5|16264.5|252
1633376400000|2021-10-04 19:40:00|16271.5|16265.5|16291|16285|16293.5|16287.5|16263.5|16257.5|150
1633376700000|2021-10-04 19:45:00|16291.5|16285.5|16285.5|16279.5|16296.5|16290.5|16284|16278|131
1633377000000|2021-10-04 19:50:00|16281|16275|16269|16263|16283.5|16277.5|16257.5|16251.5|212
1633377300000|2021-10-04 19:55:00|16270|16264|16287|16281|16289.5|16283.5|16269.5|16263.5|129
1633377600000|2021-10-04 20:00:00|16286.5|16280.5|16288|16282|16296.5|16290.5|16286.5|16280.5|190
1633377900000|2021-10-04 20:05:00|16287.5|16281.5|16289.5|16283.5|16293.5|16287.5|16287.5|16281.5|28
1633378200000|2021-10-04 20:10:00|16288.5|16282.5|16285|16279|16289|16283|16275|16269|63
1633378500000|2021-10-04 20:15:00|16284|16278|16285.5|16279.5|16289|16283|16283|16277|40
1633378800000|2021-10-04 20:20:00|16285|16279|16278|16272|16287.5|16281.5|16278|16272|79
1633379100000|2021-10-04 20:25:00|16278.5|16272.5|16275.5|16269.5|16282|16276|16275.5|16269.5|36
1633379400000|2021-10-04 20:30:00|16275|16269|16278|16272|16286|16280|16275|16269|80
1633379700000|2021-10-04 20:35:00|16279|16273|16273|16267|16284|16278|16262.5|16256.5|224
1633380000000|2021-10-04 20:40:00|16282.5|16276.5|16267|16261|16283|16277|16254.5|16248.5|321
1633380300000|2021-10-04 20:45:00|16266.5|16260.5|16265.5|16259.5|16266.5|16260.5|16258.5|16252.5|183
1633380600000|2021-10-04 20:50:00|16266|16260|16271|16265|16275.5|16269.5|16261|16255|118
1633380900000|2021-10-04 20:55:00|16270|16264|16257.5|16251.5|16271.5|16265.5|16257|16251|141
1633381200000|2021-10-04 21:00:00|16262.7|16248.7|16262.7|16248.7|16262.7|16248.7|16260|16246|0
1633381500000|2021-10-04 21:05:00|16262.8|16248.8|16262.9|16248.9|16263.4|16249.4|16262.3|16248.3|0
1633381800000|2021-10-04 21:10:00|16262.6|16248.6|16261.8|16247.8|16262.9|16248.9|16261.7|16247.7|0
1633382100000|2021-10-04 21:15:00|16261.5|16247.5|16260.8|16246.8|16261.5|16247.5|16260.8|16246.8|0
1633382400000|2021-10-04 21:20:00|16260.7|16246.7|16260.8|16246.8|16261.2|16247.2|16260.6|16246.6|0
1633382700000|2021-10-04 21:25:00|16261.1|16247.1|16259.3|16245.3|16261.2|16247.2|16259.2|16245.2|0
1633383000000|2021-10-04 21:30:00|16259.5|16245.5|16259.1|16245.1|16259.5|16245.5|16259|16245|0
1633383300000|2021-10-04 21:35:00|16259|16245|16258.9|16244.9|16259.6|16245.6|16258.8|16244.8|0
1633383600000|2021-10-04 21:40:00|16259|16245|16259.1|16245.1|16259.9|16245.9|16258.9|16244.9|0
1633383900000|2021-10-04 21:45:00|16259.4|16245.4|16260.9|16246.9|16261|16247|16259.4|16245.4|0
1633384200000|2021-10-04 21:50:00|16261|16247|16260.4|16246.4|16261.1|16247.1|16259.6|16245.6|0
1633384500000|2021-10-04 21:55:00|16260.5|16246.5|16260.7|16246.7|16261.9|16247.9|16259.6|16245.6|0
1633384800000|2021-10-04 22:00:00|16267.3|16253.3|16262.7|16248.7|16273.7|16259.7|16261|16247|0
1633385100000|2021-10-04 22:05:00|16264.4|16250.4|16265.2|16251.2|16265.2|16251.2|16261|16247|0
1633385400000|2021-10-04 22:10:00|16266.1|16252.1|16270.3|16256.3|16271.2|16257.2|16265.2|16251.2|0
1633385700000|2021-10-04 22:15:00|16270.8|16256.8|16269.5|16255.5|16272|16258|16267.8|16253.8|0
1633386000000|2021-10-04 22:20:00|16270.3|16256.3|16268.6|16254.6|16271.2|16257.2|16268.6|16254.6|0
1633386300000|2021-10-04 22:25:00|16269.5|16255.5|16272.9|16258.9|16274.6|16260.6|16268.6|16254.6|0
1633386600000|2021-10-04 22:30:00|16273.7|16259.7|16281.8|16267.8|16281.8|16267.8|16272.9|16258.9|0
1633386900000|2021-10-04 22:35:00|16281|16267|16284.5|16270.5|16284.5|16270.5|16281|16267|0
1633387200000|2021-10-04 22:40:00|16286.2|16272.2|16286.2|16272.2|16287.9|16273.9|16285.3|16271.3|0
1633387500000|2021-10-04 22:45:00|16285.3|16271.3|16283.6|16269.6|16286.2|16272.2|16281.9|16267.9|0
1633387800000|2021-10-04 22:50:00|16283.2|16269.2|16280.2|16266.2|16284.5|16270.5|16279.4|16265.4|0
1633388100000|2021-10-04 22:55:00|16279.4|16265.4|16284.5|16270.5|16285.3|16271.3|16279.4|16265.4|0
1633388400000|2021-10-04 23:00:00|16285.3|16271.3|16286.2|16272.2|16287.9|16273.9|16285.3|16271.3|0
1633388700000|2021-10-04 23:05:00|16286.6|16272.6|16281.1|16267.1|16287|16273|16279.4|16265.4|0
1633389000000|2021-10-04 23:10:00|16280.2|16266.2|16287.1|16273.1|16288.8|16274.8|16280.2|16266.2|0
1633389300000|2021-10-04 23:15:00|16287.9|16273.9|16274.3|16260.3|16287.9|16273.9|16271.7|16257.7|0
1633389600000|2021-10-04 23:20:00|16273.4|16259.4|16276|16262|16277.7|16263.7|16269.2|16255.2|0
1633389900000|2021-10-04 23:25:00|16276.8|16262.8|16271.9|16257.9|16277|16263|16271.9|16257.9|0
1633390200000|2021-10-04 23:30:00|16270.1|16256.1|16269.3|16255.3|16274|16260|16261.6|16247.6|0
1633390500000|2021-10-04 23:35:00|16268.4|16254.4|16277.4|16263.4|16277.4|16263.4|16268.4|16254.4|0
1633390800000|2021-10-04 23:40:00|16275.7|16261.7|16274|16260|16275.7|16261.7|16261.3|16247.3|0
1633391100000|2021-10-04 23:45:00|16273.2|16259.2|16274.9|16260.9|16278.3|16264.3|16271.5|16257.5|0
1633391400000|2021-10-04 23:50:00|16275.7|16261.7|16273.9|16259.9|16282.9|16268.9|16272.2|16258.2|0
1633391700000|2021-10-04 23:55:00|16273|16259|16271.8|16257.8|16276.8|16262.8|16265.9|16251.9|0
1633392000000|2021-10-05 00:00:00|16272.7|16258.7|16272.2|16258.2|16279.1|16265.1|16263.3|16249.3|0
1633392300000|2021-10-05 00:05:00|16273.1|16259.1|16265.3|16251.3|16273.1|16259.1|16254.3|16240.3|0
1633392600000|2021-10-05 00:10:00|16266.2|16252.2|16261.1|16247.1|16267|16253|16258.9|16244.9|0
1633392900000|2021-10-05 00:15:00|16260.2|16246.2|16244.2|16230.2|16266.7|16252.7|16241|16227|0
1633393200000|2021-10-05 00:20:00|16244.4|16230.4|16239.1|16225.1|16246.3|16232.3|16232.3|16218.3|0
1633393500000|2021-10-05 00:25:00|16238.7|16224.7|16242.3|16228.3|16247|16233|16235.8|16221.8|0
1633393800000|2021-10-05 00:30:00|16242.6|16228.6|16232.5|16218.5|16242.8|16228.8|16228.1|16214.1|0
1633394100000|2021-10-05 00:35:00|16232|16218|16230.2|16216.2|16236.3|16222.3|16227.8|16213.8|0
1633394400000|2021-10-05 00:40:00|16229.7|16215.7|16217.4|16203.4|16229.7|16215.7|16215.1|16201.1|0
1633394700000|2021-10-05 00:45:00|16215.9|16201.9|16213|16209|16262|16258|16208|16201|4479
1633395000000|2021-10-05 00:50:00|16213.5|16209.5|16184|16180|16224|16220|16167|16163|3421
1633395300000|2021-10-05 00:55:00|16184.5|16180.5|16164.5|16160.5|16186|16182|16162|16158|1904
1633395600000|2021-10-05 01:00:00|16164|16160|16168|16164|16200.5|16196.5|16153|16149|6014
1633395900000|2021-10-05 01:05:00|16167.5|16163.5|16177|16173|16179.5|16175.5|16134.5|16130.5|5215
1633396200000|2021-10-05 01:10:00|16177.5|16173.5|16198.5|16194.5|16235.5|16231.5|16174.5|16170.5|6024
1633396500000|2021-10-05 01:15:00|16199|16195|16182|16178|16229|16225|16175.5|16171.5|4404
1633396800000|2021-10-05 01:20:00|16182.5|16178.5|16186|16182|16212.5|16208.5|16158.5|16154.5|3572
1633397100000|2021-10-05 01:25:00|16185.5|16181.5|16171.5|16167.5|16202.5|16198.5|16153.5|16149.5|3297
1633397400000|2021-10-05 01:30:00|16170|16166|16147|16143|16170.5|16166.5|16109.5|16105.5|7714
1633397700000|2021-10-05 01:35:00|16146.5|16142.5|16152.5|16148.5|16155.5|16151.5|16115.5|16111.5|3487
1633398000000|2021-10-05 01:40:00|16148.5|16144.5|16216.5|16212.5|16229|16225|16139.5|16135.5|5355
1633398300000|2021-10-05 01:45:00|16217.5|16213.5|16275.5|16271.5|16278|16274|16214.5|16210.5|7163
1633398600000|2021-10-05 01:50:00|16276|16272|16268|16264|16285.5|16281.5|16263|16259|3523
1633398900000|2021-10-05 01:55:00|16267.5|16263.5|16249|16245|16283.5|16279.5|16233.5|16229.5|3242
1633399200000|2021-10-05 02:00:00|16248.5|16244.5|16275|16271|16277|16273|16233|16229|2693
1633399500000|2021-10-05 02:05:00|16283|16279|16263.5|16259.5|16310.5|16306.5|16262.5|16258.5|5572
1633399800000|2021-10-05 02:10:00|16264.5|16260.5|16272.5|16268.5|16293|16289|16257.5|16253.5|2418
1633400100000|2021-10-05 02:15:00|16270.5|16266.5|16261.5|16257.5|16279.5|16275.5|16254|16250|1609
1633400400000|2021-10-05 02:20:00|16261|16257|16245.5|16241.5|16286.5|16282.5|16235.5|16231.5|2516
1633400700000|2021-10-05 02:25:00|16245|16241|16299.5|16295.5|16299.5|16295.5|16242.5|16238.5|1977
1633401000000|2021-10-05 02:30:00|16298.5|16294.5|16308.5|16304.5|16328|16324|16288.5|16284.5|3728
1633401300000|2021-10-05 02:35:00|16307.5|16303.5|16353.2|16349.2|16356.2|16352.2|16307.5|16303.5|3166
1633401600000|2021-10-05 02:40:00|16355.2|16351.2|16360.2|16356.2|16363.2|16359.2|16336.7|16332.7|2764
1633401900000|2021-10-05 02:45:00|16360.7|16356.7|16362.2|16358.2|16379.2|16375.2|16355.7|16351.7|2671
1633402200000|2021-10-05 02:50:00|16361.7|16357.7|16390.7|16386.7|16395.7|16391.7|16356.2|16352.2|2397
1633402500000|2021-10-05 02:55:00|16391.2|16387.2|16394.2|16390.2|16400.2|16396.2|16377.7|16373.7|1824
1633402800000|2021-10-05 03:00:00|16395.7|16391.7|16396.2|16392.2|16425.7|16421.7|16390.7|16386.7|3176
1633403100000|2021-10-05 03:05:00|16397.2|16393.2|16377.2|16373.2|16402.7|16398.7|16373.7|16369.7|1651
1633403400000|2021-10-05 03:10:00|16378.2|16374.2|16398.7|16394.7|16422.2|16418.2|16373.2|16369.2|2096
1633403700000|2021-10-05 03:15:00|16399.2|16395.2|16374.2|16370.2|16404.2|16400.2|16368.7|16364.7|1714
1633404000000|2021-10-05 03:20:00|16375.2|16371.2|16364.7|16360.7|16379.2|16375.2|16354.7|16350.7|1822
1633404300000|2021-10-05 03:25:00|16364.2|16360.2|16359.2|16355.2|16368.7|16364.7|16354.2|16350.2|898
1633404600000|2021-10-05 03:30:00|16358.2|16354.2|16335.7|16331.7|16358.2|16354.2|16330.2|16326.2|2327
1633404900000|2021-10-05 03:35:00|16336.7|16332.7|16379.2|16375.2|16383.2|16379.2|16333.2|16329.2|1803
1633405200000|2021-10-05 03:40:00|16378.7|16374.7|16360.2|16356.2|16379.7|16375.7|16345.7|16341.7|1400
1633405500000|2021-10-05 03:45:00|16359.7|16355.7|16378.2|16374.2|16378.2|16374.2|16334.2|16330.2|1826
1633405800000|2021-10-05 03:50:00|16379.2|16375.2|16376.7|16372.7|16381.7|16377.7|16365.2|16361.2|903
1633406100000|2021-10-05 03:55:00|16376.2|16372.2|16374.2|16370.2|16376.7|16372.7|16359.2|16355.2|758
1633406400000|2021-10-05 04:00:00|16374.7|16370.7|16377.2|16373.2|16396.2|16392.2|16368.2|16364.2|1619
1633406700000|2021-10-05 04:05:00|16378.2|16374.2|16395.2|16391.2|16406.7|16402.7|16374.7|16370.7|1299
1633407000000|2021-10-05 04:10:00|16397.2|16393.2|16388.2|16384.2|16416.7|16412.7|16388.2|16384.2|1262
1633407300000|2021-10-05 04:15:00|16387.7|16383.7|16394.7|16390.7|16406.2|16402.2|16386.7|16382.7|1655
1633407600000|2021-10-05 04:20:00|16396.2|16392.2|16371.7|16367.7|16399.2|16395.2|16365.2|16361.2|1357
1633407900000|2021-10-05 04:25:00|16372.7|16368.7|16363.2|16359.2|16373.2|16369.2|16354.7|16350.7|1377
1633408200000|2021-10-05 04:30:00|16364.2|16360.2|16348.7|16344.7|16367.7|16363.7|16343.2|16339.2|1079
1633408500000|2021-10-05 04:35:00|16346.7|16342.7|16345.2|16341.2|16364.2|16360.2|16345.2|16341.2|787
1633408800000|2021-10-05 04:40:00|16344.2|16340.2|16351.2|16347.2|16357.7|16353.7|16342.2|16338.2|882
1633409100000|2021-10-05 04:45:00|16350.7|16346.7|16350.7|16346.7|16378.2|16374.2|16347.7|16343.7|1233
1633409400000|2021-10-05 04:50:00|16355.2|16351.2|16366.2|16362.2|16371.2|16367.2|16350.2|16346.2|710
1633409700000|2021-10-05 04:55:00|16366.7|16362.7|16377.2|16373.2|16377.2|16373.2|16354.2|16350.2|718
1633410000000|2021-10-05 05:00:00|16376.7|16372.7|16369.2|16365.2|16384.7|16380.7|16357.2|16353.2|1588
1633410300000|2021-10-05 05:05:00|16367.7|16363.7|16378.2|16374.2|16384.7|16380.7|16358.7|16354.7|951
1633410600000|2021-10-05 05:10:00|16378.7|16374.7|16372.2|16368.2|16387.2|16383.2|16368.2|16364.2|920
1633410900000|2021-10-05 05:15:00|16371.7|16367.7|16387.2|16383.2|16391.2|16387.2|16369.2|16365.2|961
1633411200000|2021-10-05 05:20:00|16386.2|16382.2|16393.2|16389.2|16400.2|16396.2|16385.7|16381.7|1264
1633411500000|2021-10-05 05:25:00|16392.2|16388.2|16400.2|16396.2|16418.7|16414.7|16384.7|16380.7|3313
1633411800000|2021-10-05 05:30:00|16400.1|16396.1|16399.1|16395.1|16409.6|16405.6|16391.1|16387.1|2169
1633412100000|2021-10-05 05:35:00|16397.6|16393.6|16401.1|16397.1|16405.1|16401.1|16395.1|16391.1|1341
1633412400000|2021-10-05 05:40:00|16402.1|16398.1|16397.6|16393.6|16402.6|16398.6|16394.1|16390.1|2354
1633412700000|2021-10-05 05:45:00|16401.7|16387.7|16413|16399|16415.8|16401.8|16401.2|16387.2|1
1633413000000|2021-10-05 05:50:00|16412.6|16398.6|16408.6|16394.6|16415|16401|16403.4|16389.4|0
1633413300000|2021-10-05 05:55:00|16408.2|16394.2|16408.5|16394.5|16409.6|16395.6|16399.2|16385.2|0
1633413600000|2021-10-05 06:00:00|16408.7|16394.7|16426.4|16412.4|16431.6|16417.6|16400.9|16386.9|0
1633413900000|2021-10-05 06:05:00|16425.3|16411.3|16397.8|16383.8|16426.9|16412.9|16396.5|16382.5|0
1633414200000|2021-10-05 06:10:00|16397.3|16383.3|16399.3|16385.3|16409.1|16395.1|16394|16380|0
1633414500000|2021-10-05 06:15:00|16398.9|16384.9|16387.9|16373.9|16399.1|16385.1|16374|16360|0
1633414800000|2021-10-05 06:20:00|16388|16374|16399.2|16385.2|16405.3|16391.3|16387.7|16373.7|0
1633415100000|2021-10-05 06:25:00|16399.3|16385.3|16417|16403|16424.5|16410.5|16399.3|16385.3|0
1633415400000|2021-10-05 06:30:00|16416.9|16402.9|16401.2|16387.2|16417.2|16403.2|16401.2|16387.2|0
1633415700000|2021-10-05 06:35:00|16401.1|16387.1|16406.1|16392.1|16408.8|16394.8|16400.6|16386.6|0
1633416000000|2021-10-05 06:40:00|16406.2|16392.2|16413.3|16399.3|16414.2|16400.2|16406.2|16392.2|0
1633416300000|2021-10-05 06:45:00|16413.4|16399.4|16412.4|16398.4|16414.8|16400.8|16412.2|16398.2|0
1633416600000|2021-10-05 06:50:00|16412.5|16398.5|16416.6|16402.6|16417|16403|16407.3|16393.3|0
1633416900000|2021-10-05 06:55:00|16416.7|16402.7|16410.1|16396.1|16416.9|16402.9|16408.3|16394.3|0
1633417200000|2021-10-05 07:00:00|16409.4|16395.4|16386.6|16380.6|16409.8|16395.8|16358.6|16352.6|1561
1633417500000|2021-10-05 07:05:00|16386.1|16380.1|16386.1|16380.1|16390.1|16384.1|16380.1|16374.1|365
1633417800000|2021-10-05 07:10:00|16386.6|16380.6|16408.6|16402.6|16414.6|16408.6|16384.1|16378.1|744
1633418100000|2021-10-05 07:15:00|16407.6|16401.6|16398.1|16392.1|16414.1|16408.1|16398.1|16392.1|408
1633418400000|2021-10-05 07:20:00|16396.1|16390.1|16404.6|16398.6|16409.1|16403.1|16396.1|16390.1|190
1633418700000|2021-10-05 07:25:00|16404.1|16398.1|16398.1|16392.1|16406.6|16400.6|16395.1|16389.1|178
1633419000000|2021-10-05 07:30:00|16397.1|16391.1|16391.6|16385.6|16401.6|16395.6|16383.1|16377.1|359
1633419300000|2021-10-05 07:35:00|16390.6|16384.6|16385.1|16379.1|16392.1|16386.1|16382.1|16376.1|185
1633419600000|2021-10-05 07:40:00|16385.6|16379.6|16385.6|16379.6|16394.1|16388.1|16384.1|16378.1|168
1633419900000|2021-10-05 07:45:00|16385.1|16379.1|16396.6|16390.6|16397.6|16391.6|16380.6|16374.6|255
1633420200000|2021-10-05 07:50:00|16396.1|16390.1|16387.6|16381.6|16397.1|16391.1|16385.1|16379.1|106
1633420500000|2021-10-05 07:55:00|16388.1|16382.1|16364.1|16358.1|16389.1|16383.1|16363.1|16357.1|356
1633420800000|2021-10-05 08:00:00|16364.6|16358.6|16373.6|16367.6|16375.1|16369.1|16361.1|16355.1|326
1633421100000|2021-10-05 08:05:00|16373.1|16367.1|16381.1|16375.1|16385.1|16379.1|16371.6|16365.6|201
1633421400000|2021-10-05 08:10:00|16380.1|16374.1|16392.6|16386.6|16393.1|16387.1|16373.6|16367.6|223
1633421700000|2021-10-05 08:15:00|16393.1|16387.1|16392.6|16386.6|16397.1|16391.1|16391.1|16385.1|222
1633422000000|2021-10-05 08:20:00|16393.6|16387.6|16390.1|16384.1|16399.1|16393.1|16388.1|16382.1|140
1633422300000|2021-10-05 08:25:00|16390.6|16384.6|16393.1|16387.1|16393.1|16387.1|16383.6|16377.6|101
1633422600000|2021-10-05 08:30:00|16392.1|16386.1|16397.1|16391.1|16397.1|16391.1|16392.1|16386.1|146
1633422900000|2021-10-05 08:35:00|16398.1|16392.1|16395.1|16389.1|16402.1|16396.1|16393.6|16387.6|195
1633423200000|2021-10-05 08:40:00|16395.6|16389.6|16394.1|16388.1|16395.6|16389.6|16389.6|16383.6|89
1633423500000|2021-10-05 08:45:00|16393.6|16387.6|16390.1|16384.1|16394.6|16388.6|16390.1|16384.1|36
1633423800000|2021-10-05 08:50:00|16391.6|16385.6|16395.1|16389.1|16402.1|16396.1|16391.6|16385.6|143
1633424100000|2021-10-05 08:55:00|16395.6|16389.6|16397.1|16391.1|16398.1|16392.1|16395.1|16389.1|35
1633424400000|2021-10-05 09:00:00|16397.6|16391.6|16406.6|16400.6|16411.1|16405.1|16395.6|16389.6|298
1633424700000|2021-10-05 09:05:00|16407.1|16401.1|16408.1|16402.1|16411.1|16405.1|16405.6|16399.6|134
1633425000000|2021-10-05 09:10:00|16407.6|16401.6|16411.1|16405.1|16412.1|16406.1|16407.1|16401.1|127
1633425300000|2021-10-05 09:15:00|16412.1|16406.1|16409.1|16403.1|16412.1|16406.1|16406.1|16400.1|142
1633425600000|2021-10-05 09:20:00|16409.6|16403.6|16416.6|16410.6|16422.1|16416.1|16409.6|16403.6|439
1633425900000|2021-10-05 09:25:00|16417.6|16411.6|16413.1|16407.1|16418.6|16412.6|16409.6|16403.6|244
1633426200000|2021-10-05 09:30:00|16412.6|16406.6|16405.6|16399.6|16413.1|16407.1|16401.1|16395.1|232
1633426500000|2021-10-05 09:35:00|16406.1|16400.1|16406.1|16400.1|16406.6|16400.6|16402.1|16396.1|142
1633426800000|2021-10-05 09:40:00|16406.6|16400.6|16406.1|16400.1|16412.1|16406.1|16405.1|16399.1|163
1633427100000|2021-10-05 09:45:00|16405.6|16399.6|16405.6|16399.6|16412.1|16406.1|16405.1|16399.1|107
1633427400000|2021-10-05 09:50:00|16406.1|16400.1|16408.6|16402.6|16410.1|16404.1|16404.6|16398.6|39
1633427700000|2021-10-05 09:55:00|16408.1|16402.1|16411.6|16405.6|16413.6|16407.6|16406.6|16400.6|102
1633428000000|2021-10-05 10:00:00|16412.1|16406.1|16403.6|16397.6|16413.1|16407.1|16401.1|16395.1|195
1633428300000|2021-10-05 10:05:00|16403.1|16397.1|16395.6|16389.6|16403.6|16397.6|16393.6|16387.6|244
1633428600000|2021-10-05 10:10:00|16396.1|16390.1|16398.1|16392.1|16400.1|16394.1|16396.1|16390.1|63
1633428900000|2021-10-05 10:15:00|16399.1|16393.1|16398.1|16392.1|16400.6|16394.6|16396.1|16390.1|87
1633429200000|2021-10-05 10:20:00|16399.6|16393.6|16408.1|16402.1|16409.1|16403.1|16399.1|16393.1|279
1633429500000|2021-10-05 10:25:00|16409.1|16403.1|16403.1|16397.1|16410.1|16404.1|16403.1|16397.1|74
1633429800000|2021-10-05 10:30:00|16403.6|16397.6|16398.1|16392.1|16404.6|16398.6|16396.6|16390.6|63
1633430100000|2021-10-05 10:35:00|16397.6|16391.6|16408.1|16402.1|16408.1|16402.1|16397.1|16391.1|70
1633430400000|2021-10-05 10:40:00|16407.6|16401.6|16403.6|16397.6|16411.1|16405.1|16400.6|16394.6|73
1633430700000|2021-10-05 10:45:00|16403.1|16397.1|16399.6|16393.6|16403.6|16397.6|16395.6|16389.6|98
1633431000000|2021-10-05 10:50:00|16400.1|16394.1|16396.1|16390.1|16400.6|16394.6|16390.6|16384.6|208
1633431300000|2021-10-05 10:55:00|16397.1|16391.1|16402.1|16396.1|16403.1|16397.1|16397.1|16391.1|86
1633431600000|2021-10-05 11:00:00|16401.6|16395.6|16401.1|16395.1|16407.1|16401.1|16398.6|16392.6|201
1633431900000|2021-10-05 11:05:00|16400.6|16394.6|16402.6|16396.6|16405.6|16399.6|16400.1|16394.1|59
1633432200000|2021-10-05 11:10:00|16403.6|16397.6|16404.1|16398.1|16404.6|16398.6|16400.6|16394.6|49
1633432500000|2021-10-05 11:15:00|16404.6|16398.6|16407.1|16401.1|16409.6|16403.6|16404.6|16398.6|83
1633432800000|2021-10-05 11:20:00|16408.1|16402.1|16401.1|16395.1|16411.1|16405.1|16399.1|16393.1|126
1633433100000|2021-10-05 11:25:00|16402.1|16396.1|16435.1|16429.1|16436.1|16430.1|16402.1|16396.1|913
1633433400000|2021-10-05 11:30:00|16435.6|16429.6|16430.6|16424.6|16438.1|16432.1|16429.1|16423.1|361
1633433700000|2021-10-05 11:35:00|16430.1|16424.1|16437.1|16431.1|16438.1|16432.1|16430.1|16424.1|356
1633434000000|2021-10-05 11:40:00|16436.6|16430.6|16432.1|16426.1|16438.1|16432.1|16432.1|16426.1|169
1633434300000|2021-10-05 11:45:00|16431.6|16425.6|16429.1|16423.1|16432.1|16426.1|16429.1|16423.1|122
1633434600000|2021-10-05 11:50:00|16430.6|16424.6|16427.1|16421.1|16433.1|16427.1|16423.1|16417.1|124
1633434900000|2021-10-05 11:55:00|16428.1|16422.1|16426.1|16420.1|16430.6|16424.6|16421.1|16415.1|157
1633435200000|2021-10-05 12:00:00|16424.6|16418.6|16426.6|16420.6|16432.1|16426.1|16423.1|16417.1|240
1633435500000|2021-10-05 12:05:00|16425.6|16419.6|16423.1|16417.1|16426.6|16420.6|16422.1|16416.1|127
1633435800000|2021-10-05 12:10:00|16422.6|16416.6|16425.6|16419.6|16429.1|16423.1|16422.6|16416.6|139
1633436100000|2021-10-05 12:15:00|16426.1|16420.1|16421.1|16415.1|16426.6|16420.6|16415.6|16409.6|215
1633436400000|2021-10-05 12:20:00|16420.1|16414.1|16420.1|16414.1|16421.1|16415.1|16414.1|16408.1|186
1633436700000|2021-10-05 12:25:00|16420.6|16414.6|16421.1|16415.1|16424.1|16418.1|16420.1|16414.1|130
1633437000000|2021-10-05 12:30:00|16422.1|16416.1|16425.1|16419.1|16426.1|16420.1|16420.6|16414.6|123
1633437300000|2021-10-05 12:35:00|16424.1|16418.1|16431.1|16425.1|16432.1|16426.1|16422.6|16416.6|110
1633437600000|2021-10-05 12:40:00|16431.6|16425.6|16432.1|16426.1|16434.1|16428.1|16429.1|16423.1|119
1633437900000|2021-10-05 12:45:00|16431.1|16425.1|16428.1|16422.1|16433.1|16427.1|16428.1|16422.1|107
1633438200000|2021-10-05 12:50:00|16427.1|16421.1|16427.1|16421.1|16428.1|16422.1|16425.1|16419.1|71
1633438500000|2021-10-05 12:55:00|16427.6|16421.6|16430.6|16424.6|16430.6|16424.6|16427.1|16421.1|51
1633438800000|2021-10-05 13:00:00|16430.1|16424.1|16415.1|16409.1|16433.1|16427.1|16411.1|16405.1|314
1633439100000|2021-10-05 13:05:00|16414.6|16408.6|16409.1|16403.1|16416.1|16410.1|16406.1|16400.1|342
1633439400000|2021-10-05 13:10:00|16408.6|16402.6|16408.6|16402.6|16413.1|16407.1|16407.1|16401.1|169
1633439700000|2021-10-05 13:15:00|16409.1|16403.1|16413.1|16407.1|16413.6|16407.6|16407.1|16401.1|106
1633440000000|2021-10-05 13:20:00|16412.6|16406.6|16408.6|16402.6|16414.1|16408.1|16399.6|16393.6|335
1633440300000|2021-10-05 13:25:00|16409.6|16403.6|16411.6|16405.6|16414.1|16408.1|16409.6|16403.6|123
1633440600000|2021-10-05 13:30:00|16412.1|16406.1|16421.1|16415.1|16428.1|16422.1|16404.1|16398.1|751
1633440900000|2021-10-05 13:35:00|16422.1|16416.1|16413.6|16407.6|16441.6|16435.6|16399.6|16393.6|1387
1633441200000|2021-10-05 13:40:00|16415.1|16409.1|16411.1|16405.1|16424.6|16418.6|16407.1|16401.1|452
1633441500000|2021-10-05 13:45:00|16413.6|16407.6|16425.1|16419.1|16427.1|16421.1|16410.1|16404.1|464
1633441800000|2021-10-05 13:50:00|16426.1|16420.1|16425.6|16419.6|16432.1|16426.1|16421.6|16415.6|428
1633442100000|2021-10-05 13:55:00|16426.1|16420.1|16427.1|16421.1|16435.1|16429.1|16420.1|16414.1|444
1633442400000|2021-10-05 14:00:00|16427.6|16421.6|16434.6|16428.6|16440.1|16434.1|16427.1|16421.1|545
1633442700000|2021-10-05 14:05:00|16435.1|16429.1|16448.6|16442.6|16449.1|16443.1|16433.1|16427.1|523
1633443000000|2021-10-05 14:10:00|16449.1|16443.1|16451.1|16445.1|16452.1|16446.1|16446.1|16440.1|722
1633443300000|2021-10-05 14:15:00|16452.1|16446.1|16445.1|16439.1|16454.1|16448.1|16444.1|16438.1|537
1633443600000|2021-10-05 14:20:00|16445.6|16439.6|16445.6|16439.6|16450.6|16444.6|16444.1|16438.1|328
1633443900000|2021-10-05 14:25:00|16445.1|16439.1|16461.1|16455.1|16462.1|16456.1|16445.1|16439.1|580
1633444200000|2021-10-05 14:30:00|16462.1|16456.1|16459.6|16453.6|16469.1|16463.1|16459.6|16453.6|670
1633444500000|2021-10-05 14:35:00|16460.6|16454.6|16452.1|16446.1|16463.1|16457.1|16451.1|16445.1|336
1633444800000|2021-10-05 14:40:00|16451.6|16445.6|16460.6|16454.6|16462.1|16456.1|16451.6|16445.6|220
1633445100000|2021-10-05 14:45:00|16461.1|16455.1|16464.1|16458.1|16467.1|16461.1|16460.6|16454.6|212
1633445400000|2021-10-05 14:50:00|16464.6|16458.6|16461.1|16455.1|16466.1|16460.1|16458.1|16452.1|192
1633445700000|2021-10-05 14:55:00|16461.6|16455.6|16460.1|16454.1|16464.1|16458.1|16456.1|16450.1|209
1633446000000|2021-10-05 15:00:00|16460.6|16454.6|16463.1|16457.1|16464.1|16458.1|16456.6|16450.6|235
1633446300000|2021-10-05 15:05:00|16463.6|16457.6|16466.1|16460.1|16472.1|16466.1|16463.6|16457.6|382
1633446600000|2021-10-05 15:10:00|16465.1|16459.1|16469.1|16463.1|16471.1|16465.1|16465.1|16459.1|105
1633446900000|2021-10-05 15:15:00|16469.6|16463.6|16463.1|16457.1|16471.1|16465.1|16462.6|16456.6|167
1633447200000|2021-10-05 15:20:00|16463.6|16457.6|16458.6|16452.6|16467.1|16461.1|16457.6|16451.6|180
1633447500000|2021-10-05 15:25:00|16458.1|16452.1|16460.1|16454.1|16461.6|16455.6|16456.1|16450.1|167
1633447800000|2021-10-05 15:30:00|16459.6|16453.6|16466.1|16460.1|16466.6|16460.6|16458.1|16452.1|191
1633448100000|2021-10-05 15:35:00|16467.1|16461.1|16458.1|16452.1|16469.1|16463.1|16458.1|16452.1|276
1633448400000|2021-10-05 15:40:00|16457.1|16451.1|16451.6|16445.6|16458.6|16452.6|16451.6|16445.6|271
1633448700000|2021-10-05 15:45:00|16451.1|16445.1|16453.1|16447.1|16455.1|16449.1|16450.1|16444.1|187
1633449000000|2021-10-05 15:50:00|16453.6|16447.6|16456.1|16450.1|16459.6|16453.6|16453.6|16447.6|192
1633449300000|2021-10-05 15:55:00|16455.6|16449.6|16464.1|16458.1|16465.1|16459.1|16455.1|16449.1|144
1633449600000|2021-10-05 16:00:00|16463.6|16457.6|16461.1|16455.1|16465.6|16459.6|16455.6|16449.6|101
1633449900000|2021-10-05 16:05:00|16462.1|16456.1|16477.1|16471.1|16478.6|16472.6|16461.6|16455.6|454
1633450200000|2021-10-05 16:10:00|16476.6|16470.6|16481.1|16475.1|16483.1|16477.1|16476.6|16470.6|515
1633450500000|2021-10-05 16:15:00|16481.6|16475.6|16479.1|16473.1|16483.1|16477.1|16478.1|16472.1|134
1633450800000|2021-10-05 16:20:00|16479.6|16473.6|16471.1|16465.1|16480.1|16474.1|16471.1|16465.1|120
1633451100000|2021-10-05 16:25:00|16472.1|16466.1|16474.6|16468.6|16477.1|16471.1|16471.6|16465.6|70
1633451400000|2021-10-05 16:30:00|16475.1|16469.1|16472.1|16466.1|16476.6|16470.6|16468.1|16462.1|187
1633451700000|2021-10-05 16:35:00|16473.1|16467.1|16468.6|16462.6|16473.1|16467.1|16466.6|16460.6|78
1633452000000|2021-10-05 16:40:00|16469.1|16463.1|16468.1|16462.1|16471.1|16465.1|16466.1|16460.1|58
1633452300000|2021-10-05 16:45:00|16468.6|16462.6|16479.1|16473.1|16480.1|16474.1|16468.6|16462.6|113
1633452600000|2021-10-05 16:50:00|16478.6|16472.6|16475.6|16469.6|16479.6|16473.6|16474.1|16468.1|69
1633452900000|2021-10-05 16:55:00|16476.1|16470.1|16477.6|16471.6|16478.6|16472.6|16475.1|16469.1|25
1633453200000|2021-10-05 17:00:00|16477.1|16471.1|16475.6|16469.6|16479.1|16473.1|16471.1|16465.1|56
1633453500000|2021-10-05 17:05:00|16475.1|16469.1|16483.1|16477.1|16483.1|16477.1|16475.1|16469.1|78
1633453800000|2021-10-05 17:10:00|16482.1|16476.1|16482.1|16476.1|16486.6|16480.6|16481.1|16475.1|213
1633454100000|2021-10-05 17:15:00|16481.6|16475.6|16484.1|16478.1|16486.1|16480.1|16478.1|16472.1|61
1633454400000|2021-10-05 17:20:00|16484.6|16478.6|16486.6|16480.6|16487.6|16481.6|16483.1|16477.1|110
1633454700000|2021-10-05 17:25:00|16486.1|16480.1|16485.1|16479.1|16488.1|16482.1|16484.1|16478.1|84
1633455000000|2021-10-05 17:30:00|16485.6|16479.6|16486.6|16480.6|16490.1|16484.1|16485.1|16479.1|257
1633455300000|2021-10-05 17:35:00|16487.1|16481.1|16493.1|16487.1|16493.6|16487.6|16486.1|16480.1|252
1633455600000|2021-10-05 17:40:00|16493.6|16487.6|16492.1|16486.1|16496.1|16490.1|16491.1|16485.1|165
1633455900000|2021-10-05 17:45:00|16493.6|16487.6|16489.6|16483.6|16493.6|16487.6|16489.1|16483.1|136
1633456200000|2021-10-05 17:50:00|16490.1|16484.1|16484.1|16478.1|16490.1|16484.1|16483.6|16477.6|56
1633456500000|2021-10-05 17:55:00|16483.6|16477.6|16488.6|16482.6|16488.6|16482.6|16483.6|16477.6|43
1633456800000|2021-10-05 18:00:00|16489.1|16483.1|16488.6|16482.6|16494.1|16488.1|16487.1|16481.1|41
1633457100000|2021-10-05 18:05:00|16489.1|16483.1|16487.1|16481.1|16489.6|16483.6|16485.6|16479.6|24
1633457400000|2021-10-05 18:10:00|16486.6|16480.6|16489.6|16483.6|16493.6|16487.6|16486.1|16480.1|53
1633457700000|2021-10-05 18:15:00|16489.1|16483.1|16488.1|16482.1|16491.6|16485.6|16485.1|16479.1|27
1633458000000|2021-10-05 18:20:00|16487.6|16481.6|16488.6|16482.6|16490.1|16484.1|16485.6|16479.6|26
1633458300000|2021-10-05 18:25:00|16489.6|16483.6|16493.1|16487.1|16493.1|16487.1|16488.6|16482.6|33
1633458600000|2021-10-05 18:30:00|16492.6|16486.6|16491.1|16485.1|16496.6|16490.6|16489.6|16483.6|54
1633458900000|2021-10-05 18:35:00|16492.1|16486.1|16491.6|16485.6|16493.6|16487.6|16491.1|16485.1|24
1633459200000|2021-10-05 18:40:00|16491.1|16485.1|16496.6|16490.6|16498.1|16492.1|16490.1|16484.1|184
1633459500000|2021-10-05 18:45:00|16498.1|16492.1|16496.6|16490.6|16502.1|16496.1|16494.6|16488.6|281
1633459800000|2021-10-05 18:50:00|16497.1|16491.1|16496.6|16490.6|16499.6|16493.6|16495.6|16489.6|22
1633460100000|2021-10-05 18:55:00|16497.1|16491.1|16495.1|16489.1|16498.1|16492.1|16493.1|16487.1|40
1633460400000|2021-10-05 19:00:00|16493.1|16487.1|16496.6|16490.6|16496.6|16490.6|16490.1|16484.1|80
1633460700000|2021-10-05 19:05:00|16497.1|16491.1|16494.6|16488.6|16497.6|16491.6|16491.1|16485.1|73
1633461000000|2021-10-05 19:10:00|16494.1|16488.1|16491.6|16485.6|16495.1|16489.1|16486.1|16480.1|85
1633461300000|2021-10-05 19:15:00|16490.6|16484.6|16486.1|16480.1|16491.1|16485.1|16485.6|16479.6|48
1633461600000|2021-10-05 19:20:00|16485.6|16479.6|16478.1|16472.1|16486.6|16480.6|16478.1|16472.1|163
1633461900000|2021-10-05 19:25:00|16478.6|16472.6|16477.6|16471.6|16482.6|16476.6|16475.1|16469.1|73
1633462200000|2021-10-05 19:30:00|16477.1|16471.1|16477.6|16471.6|16479.6|16473.6|16470.6|16464.6|141
1633462500000|2021-10-05 19:35:00|16477.1|16471.1|16470.6|16464.6|16478.6|16472.6|16469.6|16463.6|67
1633462800000|2021-10-05 19:40:00|16470.1|16464.1|16471.1|16465.1|16472.6|16466.6|16467.1|16461.1|95
1633463100000|2021-10-05 19:45:00|16470.1|16464.1|16448.6|16442.6|16470.1|16464.1|16445.1|16439.1|708
1633463400000|2021-10-05 19:50:00|16449.6|16443.6|16444.6|16438.6|16453.6|16447.6|16441.1|16435.1|363
1633463700000|2021-10-05 19:55:00|16444.1|16438.1|16432.6|16426.6|16444.1|16438.1|16430.6|16424.6|392
1633464000000|2021-10-05 20:00:00|16432.1|16426.1|16434.6|16428.6|16435.1|16429.1|16424.1|16418.1|357
1633464300000|2021-10-05 20:05:00|16435.1|16429.1|16444.6|16438.6|16445.6|16439.6|16434.6|16428.6|89
1633464600000|2021-10-05 20:10:00|16445.1|16439.1|16440.6|16434.6|16445.6|16439.6|16439.6|16433.6|76
1633464900000|2021-10-05 20:15:00|16439.6|16433.6|16436.6|16430.6|16440.6|16434.6|16435.6|16429.6|81
1633465200000|2021-10-05 20:20:00|16437.1|16431.1|16443.1|16437.1|16443.6|16437.6|16433.1|16427.1|78
1633465500000|2021-10-05 20:25:00|16442.6|16436.6|16443.6|16437.6|16443.6|16437.6|16440.1|16434.1|52
1633465800000|2021-10-05 20:30:00|16443.1|16437.1|16440.1|16434.1|16443.1|16437.1|16437.1|16431.1|47
1633466100000|2021-10-05 20:35:00|16441.6|16435.6|16440.6|16434.6|16442.6|16436.6|16440.1|16434.1|64
1633466400000|2021-10-05 20:40:00|16441.1|16435.1|16443.1|16437.1|16443.6|16437.6|16439.1|16433.1|49
1633466700000|2021-10-05 20:45:00|16442.6|16436.6|16441.1|16435.1|16445.6|16439.6|16440.6|16434.6|82
1633467000000|2021-10-05 20:50:00|16440.6|16434.6|16460.1|16454.1|16463.1|16457.1|16440.6|16434.6|180
1633467300000|2021-10-05 20:55:00|16459.6|16453.6|16456.6|16450.6|16461.1|16455.1|16454.1|16448.1|133
1633467600000|2021-10-05 21:00:00|16461|16447|16460|16446|16461.2|16447.2|16459.8|16445.8|0
1633467900000|2021-10-05 21:05:00|16459.8|16445.8|16458.7|16444.7|16460.9|16446.9|16458.6|16444.6|0
1633468200000|2021-10-05 21:10:00|16458.8|16444.8|16458.7|16444.7|16458.8|16444.8|16458.6|16444.6|0
1633468500000|2021-10-05 21:15:00|16458.6|16444.6|16458.6|16444.6|16458.7|16444.7|16458.6|16444.6|0
1633468800000|2021-10-05 21:20:00|16458.1|16444.1|16458.4|16444.4|16458.7|16444.7|16457.8|16443.8|0
1633469100000|2021-10-05 21:25:00|16459.2|16445.2|16460.8|16446.8|16460.8|16446.8|16459.2|16445.2|0
1633469400000|2021-10-05 21:30:00|16460.7|16446.7|16459.3|16445.3|16460.7|16446.7|16459.2|16445.2|0
1633469700000|2021-10-05 21:35:00|16459.5|16445.5|16459.1|16445.1|16459.6|16445.6|16459.1|16445.1|0
1633470000000|2021-10-05 21:40:00|16459|16445|16459.3|16445.3|16459.3|16445.3|16459|16445|0
1633470300000|2021-10-05 21:45:00|16459.6|16445.6|16460|16446|16460.1|16446.1|16459.5|16445.5|0
1633470600000|2021-10-05 21:50:00|16459.7|16445.7|16460.2|16446.2|16460.2|16446.2|16459.7|16445.7|0
1633470900000|2021-10-05 21:55:00|16460.3|16446.3|16459|16445|16460.7|16446.7|16458.8|16444.8|0
1633471200000|2021-10-05 22:00:00|16457.2|16443.2|16468.7|16454.7|16469.6|16455.6|16454.6|16440.6|0
1633471500000|2021-10-05 22:05:00|16469.6|16455.6|16469.9|16455.9|16471.6|16457.6|16468.2|16454.2|0
1633471800000|2021-10-05 22:10:00|16471.6|16457.6|16470.8|16456.8|16471.6|16457.6|16465.7|16451.7|0
1633472100000|2021-10-05 22:15:00|16471.6|16457.6|16469.9|16455.9|16473.3|16459.3|16467.4|16453.4|0
1633472400000|2021-10-05 22:20:00|16470.8|16456.8|16471.6|16457.6|16471.6|16457.6|16468.2|16454.2|0
1633472700000|2021-10-05 22:25:00|16470.8|16456.8|16469.1|16455.1|16472.5|16458.5|16469.1|16455.1|0
1633473000000|2021-10-05 22:30:00|16468.6|16454.6|16469.1|16455.1|16469.1|16455.1|16463.9|16449.9|0
1633473300000|2021-10-05 22:35:00|16468.6|16454.6|16468.2|16454.2|16469.1|16455.1|16467.4|16453.4|0
1633473600000|2021-10-05 22:40:00|16469.1|16455.1|16469.1|16455.1|16470.8|16456.8|16467.4|16453.4|0
1633473900000|2021-10-05 22:45:00|16468.6|16454.6|16469.1|16455.1|16469.9|16455.9|16467.4|16453.4|0
1633474200000|2021-10-05 22:50:00|16468.2|16454.2|16467.4|16453.4|16470.8|16456.8|16463.9|16449.9|0
1633474500000|2021-10-05 22:55:00|16469.1|16455.1|16469.1|16455.1|16470.8|16456.8|16468.2|16454.2|0
1633474800000|2021-10-05 23:00:00|16469.5|16455.5|16467.9|16453.9|16470.5|16456.5|16467.5|16453.5|0
1633475100000|2021-10-05 23:05:00|16468.8|16454.8|16461.1|16447.1|16468.8|16454.8|16459.4|16445.4|0
1633475400000|2021-10-05 23:10:00|16460.2|16446.2|16456|16442|16461.9|16447.9|16454.3|16440.3|0
1633475700000|2021-10-05 23:15:00|16455.1|16441.1|16448.3|16434.3|16456|16442|16445.7|16431.7|0
1633476000000|2021-10-05 23:20:00|16447.8|16433.8|16442.2|16428.2|16450|16436|16441.4|16427.4|0
1633476300000|2021-10-05 23:25:00|16443.1|16429.1|16441.4|16427.4|16443.1|16429.1|16439.7|16425.7|0
1633476600000|2021-10-05 23:30:00|16442.2|16428.2|16448.2|16434.2|16448.2|16434.2|16438.8|16424.8|0
1633476900000|2021-10-05 23:35:00|16447.4|16433.4|16447.8|16433.8|16448.2|16434.2|16444.8|16430.8|0
1633477200000|2021-10-05 23:40:00|16447.4|16433.4|16442.3|16428.3|16447.4|16433.4|16441.4|16427.4|0
1633477500000|2021-10-05 23:45:00|16441.8|16427.8|16432.8|16418.8|16441.8|16427.8|16432.8|16418.8|0
1633477800000|2021-10-05 23:50:00|16433.7|16419.7|16435.9|16421.9|16436.8|16422.8|16431.7|16417.7|0
1633478100000|2021-10-05 23:55:00|16436.3|16422.3|16433.4|16419.4|16439.3|16425.3|16433.4|16419.4|0
1633478400000|2021-10-06 00:00:00|16434.2|16420.2|16434.2|16420.2|16438.5|16424.5|16429.9|16415.9|0
1633478700000|2021-10-06 00:05:00|16435.1|16421.1|16437.5|16423.5|16443.3|16429.3|16434.2|16420.2|0
1633479000000|2021-10-06 00:10:00|16437.1|16423.1|16435.8|16421.8|16437.5|16423.5|16429.9|16415.9|0
1633479300000|2021-10-06 00:15:00|16435|16421|16441|16427|16441.2|16427.2|16432.9|16418.9|0
1633479600000|2021-10-06 00:20:00|16440|16426|16459.5|16445.5|16459.5|16445.5|16436.7|16422.7|0
1633479900000|2021-10-06 00:25:00|16459|16445|16463.3|16449.3|16464.3|16450.3|16456.6|16442.6|0
1633480200000|2021-10-06 00:30:00|16462.8|16448.8|16463.9|16449.9|16471.8|16457.8|16461.4|16447.4|0
1633480500000|2021-10-06 00:35:00|16464.1|16450.1|16459.5|16445.5|16469.8|16455.8|16458.3|16444.3|0
1633480800000|2021-10-06 00:40:00|16460|16446|16460.7|16446.7|16464.1|16450.1|16454.2|16440.2|0
1633481100000|2021-10-06 00:45:00|16460.9|16446.9|16467.1|16463.1|16478.6|16474.6|16458.6|16446.9|3390
1633481400000|2021-10-06 00:50:00|16465.6|16461.6|16473.1|16469.1|16474.6|16470.6|16454.1|16450.1|1486
1633481700000|2021-10-06 00:55:00|16473.6|16469.6|16472.1|16468.1|16482.6|16478.6|16465.6|16461.6|1349
1633482000000|2021-10-06 01:00:00|16471.6|16467.6|16470.1|16466.1|16493.6|16489.6|16456.1|16452.1|4682
1633482300000|2021-10-06 01:05:00|16471.1|16467.1|16457.1|16453.1|16481.6|16477.6|16447.1|16443.1|3698
1633482600000|2021-10-06 01:10:00|16456.1|16452.1|16450.1|16446.1|16462.1|16458.1|16437.1|16433.1|2701
1633482900000|2021-10-06 01:15:00|16450.6|16446.6|16455.1|16451.1|16455.1|16451.1|16430.1|16426.1|3012
1633483200000|2021-10-06 01:20:00|16454.6|16450.6|16413.6|16409.6|16460.6|16456.6|16413.1|16409.1|3886
1633483500000|2021-10-06 01:25:00|16413.1|16409.1|16370.1|16366.1|16418.6|16414.6|16368.1|16364.1|5491
1633483800000|2021-10-06 01:30:00|16369.6|16365.6|16377.6|16373.6|16385.1|16381.1|16365.6|16361.6|3875
1633484100000|2021-10-06 01:35:00|16376.6|16372.6|16354.6|16350.6|16385.1|16381.1|16352.1|16348.1|3660
1633484400000|2021-10-06 01:40:00|16354.1|16350.1|16332.1|16328.1|16356.1|16352.1|16320.1|16316.1|4668
1633484700000|2021-10-06 01:45:00|16329.1|16325.1|16322.6|16318.6|16345.1|16341.1|16307.1|16303.1|3862
1633485000000|2021-10-06 01:50:00|16322.1|16318.1|16306.6|16302.6|16327.1|16323.1|16293.1|16289.1|3572
1633485300000|2021-10-06 01:55:00|16308.6|16304.6|16335.6|16331.6|16346.1|16342.1|16297.1|16293.1|3759
1633485600000|2021-10-06 02:00:00|16333.1|16329.1|16334.1|16330.1|16345.1|16341.1|16329.1|16325.1|2347
1633485900000|2021-10-06 02:05:00|16334.6|16330.6|16325.1|16321.1|16346.1|16342.1|16316.1|16312.1|2610
1633486200000|2021-10-06 02:10:00|16324.6|16320.6|16351.1|16347.1|16351.1|16347.1|16310.1|16306.1|2113
1633486500000|2021-10-06 02:15:00|16350.6|16346.6|16339.6|16335.6|16351.1|16347.1|16323.6|16319.6|1883
1633486800000|2021-10-06 02:20:00|16340.6|16336.6|16375.1|16371.1|16378.1|16374.1|16328.1|16324.1|2633
1633487100000|2021-10-06 02:25:00|16376.1|16372.1|16372.6|16368.6|16385.1|16381.1|16366.1|16362.1|2495
1633487400000|2021-10-06 02:30:00|16372.1|16368.1|16363.6|16359.6|16378.1|16374.1|16357.1|16353.1|1614
1633487700000|2021-10-06 02:35:00|16364.1|16360.1|16355.7|16351.7|16369.6|16365.6|16348.1|16344.1|1707
1633488000000|2021-10-06 02:40:00|16356.7|16352.7|16335.2|16331.2|16357.7|16353.7|16334.2|16330.2|1608
1633488300000|2021-10-06 02:45:00|16334.7|16330.7|16300.2|16296.2|16336.7|16332.7|16288.7|16284.7|4413
1633488600000|2021-10-06 02:50:00|16301.2|16297.2|16295.7|16291.7|16301.7|16297.7|16284.2|16280.2|2177
1633488900000|2021-10-06 02:55:00|16296.2|16292.2|16315.7|16311.7|16322.2|16318.2|16293.2|16289.2|2124
1633489200000|2021-10-06 03:00:00|16315.2|16311.2|16278.2|16274.2|16315.7|16311.7|16274.7|16270.7|2117
1633489500000|2021-10-06 03:05:00|16278.7|16274.7|16281.7|16277.7|16295.2|16291.2|16267.7|16263.7|2312
1633489800000|2021-10-06 03:10:00|16280.7|16276.7|16298.7|16294.7|16301.7|16297.7|16276.2|16272.2|1433
1633490100000|2021-10-06 03:15:00|16299.2|16295.2|16295.7|16291.7|16311.7|16307.7|16283.2|16279.2|1361
1633490400000|2021-10-06 03:20:00|16295.2|16291.2|16316.7|16312.7|16320.2|16316.2|16280.2|16276.2|1609
1633490700000|2021-10-06 03:25:00|16317.2|16313.2|16316.2|16312.2|16330.7|16326.7|16310.2|16306.2|1455
1633491000000|2021-10-06 03:30:00|16314.7|16310.7|16294.2|16290.2|16325.2|16321.2|16291.7|16287.7|1406
1633491300000|2021-10-06 03:35:00|16294.7|16290.7|16310.2|16306.2|16318.7|16314.7|16283.2|16279.2|1079
1633491600000|2021-10-06 03:40:00|16309.7|16305.7|16307.2|16303.2|16311.7|16307.7|16291.7|16287.7|911
1633491900000|2021-10-06 03:45:00|16307.7|16303.7|16302.2|16298.2|16316.2|16312.2|16297.7|16293.7|830
1633492200000|2021-10-06 03:50:00|16300.7|16296.7|16346.2|16342.2|16346.2|16342.2|16296.7|16292.7|1975
1633492500000|2021-10-06 03:55:00|16347.2|16343.2|16345.2|16341.2|16361.2|16357.2|16344.7|16340.7|1970
1633492800000|2021-10-06 04:00:00|16345.7|16341.7|16330.7|16326.7|16346.7|16342.7|16327.2|16323.2|1003
1633493100000|2021-10-06 04:05:00|16331.2|16327.2|16322.2|16318.2|16334.2|16330.2|16315.2|16311.2|1023
1633493400000|2021-10-06 04:10:00|16320.2|16316.2|16337.2|16333.2|16337.2|16333.2|16314.7|16310.7|922
1633493700000|2021-10-06 04:15:00|16336.7|16332.7|16327.7|16323.7|16347.2|16343.2|16325.2|16321.2|920
1633494000000|2021-10-06 04:20:00|16325.2|16321.2|16335.7|16331.7|16344.2|16340.2|16324.2|16320.2|778
1633494300000|2021-10-06 04:25:00|16334.7|16330.7|16326.7|16322.7|16352.2|16348.2|16324.2|16320.2|1166
1633494600000|2021-10-06 04:30:00|16326.2|16322.2|16315.2|16311.2|16332.7|16328.7|16308.2|16304.2|1361
1633494900000|2021-10-06 04:35:00|16314.2|16310.2|16311.2|16307.2|16317.2|16313.2|16297.2|16293.2|1197
1633495200000|2021-10-06 04:40:00|16310.7|16306.7|16291.7|16287.7|16318.7|16314.7|16291.2|16287.2|1284
1633495500000|2021-10-06 04:45:00|16292.2|16288.2|16293.2|16289.2|16305.7|16301.7|16287.2|16283.2|1259
1633495800000|2021-10-06 04:50:00|16292.2|16288.2|16313.7|16309.7|16323.7|16319.7|16292.2|16288.2|1397
1633496100000|2021-10-06 04:55:00|16313.2|16309.2|16302.2|16298.2|16315.2|16311.2|16290.2|16286.2|1071
1633496400000|2021-10-06 05:00:00|16301.7|16297.7|16304.2|16300.2|16304.7|16300.7|16273.2|16269.2|2377
1633496700000|2021-10-06 05:05:00|16305.2|16301.2|16342.7|16338.7|16351.2|16347.2|16300.2|16296.2|2817
1633497000000|2021-10-06 05:10:00|16342.2|16338.2|16360.7|16356.7|16363.2|16359.2|16340.2|16336.2|2289
1633497300000|2021-10-06 05:15:00|16361.2|16357.2|16366.2|16362.2|16366.7|16362.7|16343.2|16339.2|2529
1633497600000|2021-10-06 05:20:00|16367.2|16363.2|16348.7|16344.7|16379.7|16375.7|16347.2|16343.2|2117
1633497900000|2021-10-06 05:25:00|16349.2|16345.2|16372.2|16368.2|16390.2|16386.2|16349.2|16345.2|3978
1633498200000|2021-10-06 05:30:00|16371.7|16367.7|16348.7|16344.7|16375.7|16371.7|16342.2|16338.2|3089
1633498500000|2021-10-06 05:35:00|16349.2|16345.2|16351.2|16347.2|16355.2|16351.2|16342.7|16338.7|1565
1633498800000|2021-10-06 05:40:00|16351.7|16347.7|16360.7|16356.7|16366.7|16362.7|16349.7|16345.7|2328
1633499100000|2021-10-06 05:45:00|16367.2|16353.2|16370.2|16356.2|16371.6|16357.6|16364.4|16350.4|1
1633499400000|2021-10-06 05:50:00|16370.7|16356.7|16370.8|16356.8|16372.5|16358.5|16364.1|16350.1|0
1633499700000|2021-10-06 05:55:00|16371.2|16357.2|16364.3|16350.3|16371.2|16357.2|16356.4|16342.4|0
1633500000000|2021-10-06 06:00:00|16364.8|16350.8|16357|16343|16374.3|16360.3|16347.9|16333.9|0
1633500300000|2021-10-06 06:05:00|16357.4|16343.4|16343.8|16329.8|16358|16344|16336.9|16322.9|0
1633500600000|2021-10-06 06:10:00|16342.8|16328.8|16341|16327|16346.2|16332.2|16333.8|16319.8|0
1633500900000|2021-10-06 06:15:00|16340.5|16326.5|16353.1|16339.1|16353.1|16339.1|16335.3|16321.3|0
1633501200000|2021-10-06 06:20:00|16352.9|16338.9|16361.2|16347.2|16368.1|16354.1|16352.5|16338.5|0
1633501500000|2021-10-06 06:25:00|16361.3|16347.3|16351.7|16337.7|16361.3|16347.3|16350.7|16336.7|0
1633501800000|2021-10-06 06:30:00|16351.6|16337.6|16350.2|16336.2|16351.6|16337.6|16344|16330|0
1633502100000|2021-10-06 06:35:00|16350.4|16336.4|16359.3|16345.3|16359.5|16345.5|16350.4|16336.4|0
1633502400000|2021-10-06 06:40:00|16359.2|16345.2|16349.4|16335.4|16359.9|16345.9|16348|16334|0
1633502700000|2021-10-06 06:45:00|16349.5|16335.5|16355.7|16341.7|16355.7|16341.7|16348|16334|0
1633503000000|2021-10-06 06:50:00|16355.6|16341.6|16363.8|16349.8|16364.7|16350.7|16355.6|16341.6|0
1633503300000|2021-10-06 06:55:00|16364|16350|16375.2|16361.2|16375.2|16361.2|16361.4|16347.4|0
1633503600000|2021-10-06 07:00:00|16375.1|16361.1|16340.7|16334.7|16375.1|16361.1|16340.7|16334.7|1123
1633503900000|2021-10-06 07:05:00|16340.2|16334.2|16336.7|16330.7|16347.7|16341.7|16331.2|16325.2|746
1633504200000|2021-10-06 07:10:00|16337.2|16331.2|16331.2|16325.2|16340.7|16334.7|16329.7|16323.7|495
1633504500000|2021-10-06 07:15:00|16330.7|16324.7|16336.7|16330.7|16341.2|16335.2|16329.7|16323.7|404
1633504800000|2021-10-06 07:20:00|16337.2|16331.2|16326.7|16320.7|16337.2|16331.2|16325.7|16319.7|390
1633505100000|2021-10-06 07:25:00|16324.7|16318.7|16331.7|16325.7|16335.7|16329.7|16319.7|16313.7|475
1633505400000|2021-10-06 07:30:00|16331.2|16325.2|16319.2|16313.2|16334.2|16328.2|16317.7|16311.7|537
1633505700000|2021-10-06 07:35:00|16318.7|16312.7|16310.7|16304.7|16318.7|16312.7|16306.7|16300.7|613
1633506000000|2021-10-06 07:40:00|16311.2|16305.2|16313.7|16307.7|16317.2|16311.2|16304.7|16298.7|434
1633506300000|2021-10-06 07:45:00|16314.2|16308.2|16308.2|16302.2|16315.7|16309.7|16301.7|16295.7|553
1633506600000|2021-10-06 07:50:00|16307.7|16301.7|16322.7|16316.7|16323.7|16317.7|16306.2|16300.2|449
1633506900000|2021-10-06 07:55:00|16323.7|16317.7|16313.7|16307.7|16324.7|16318.7|16313.7|16307.7|219
1633507200000|2021-10-06 08:00:00|16312.7|16306.7|16294.2|16288.2|16314.7|16308.7|16292.7|16286.7|737
1633507500000|2021-10-06 08:05:00|16294.7|16288.7|16286.7|16280.7|16297.7|16291.7|16281.7|16275.7|679
1633507800000|2021-10-06 08:10:00|16285.7|16279.7|16296.7|16290.7|16298.7|16292.7|16282.7|16276.7|506
1633508100000|2021-10-06 08:15:00|16297.2|16291.2|16291.7|16285.7|16297.7|16291.7|16288.7|16282.7|239
1633508400000|2021-10-06 08:20:00|16292.7|16286.7|16301.2|16295.2|16306.2|16300.2|16288.7|16282.7|421
1633508700000|2021-10-06 08:25:00|16301.7|16295.7|16312.7|16306.7|16313.2|16307.2|16296.2|16290.2|355
1633509000000|2021-10-06 08:30:00|16312.2|16306.2|16308.7|16302.7|16313.2|16307.2|16307.2|16301.2|238
1633509300000|2021-10-06 08:35:00|16309.7|16303.7|16301.7|16295.7|16310.2|16304.2|16300.7|16294.7|208
1633509600000|2021-10-06 08:40:00|16301.2|16295.2|16308.7|16302.7|16312.7|16306.7|16298.2|16292.2|307
1633509900000|2021-10-06 08:45:00|16309.2|16303.2|16291.2|16285.2|16309.7|16303.7|16288.7|16282.7|380
1633510200000|2021-10-06 08:50:00|16290.7|16284.7|16292.7|16286.7|16299.2|16293.2|16287.7|16281.7|267
1633510500000|2021-10-06 08:55:00|16294.2|16288.2|16295.2|16289.2|16298.7|16292.7|16293.2|16287.2|135
1633510800000|2021-10-06 09:00:00|16294.7|16288.7|16285.7|16279.7|16294.7|16288.7|16283.7|16277.7|462
1633511100000|2021-10-06 09:05:00|16283.7|16277.7|16286.7|16280.7|16288.2|16282.2|16280.2|16274.2|398
1633511400000|2021-10-06 09:10:00|16286.2|16280.2|16259.2|16253.2|16286.2|16280.2|16258.2|16252.2|1265
1633511700000|2021-10-06 09:15:00|16257.7|16251.7|16253.7|16247.7|16260.7|16254.7|16249.2|16243.2|781
1633512000000|2021-10-06 09:20:00|16253.2|16247.2|16250.2|16244.2|16255.7|16249.7|16243.7|16237.7|563
1633512300000|2021-10-06 09:25:00|16249.2|16243.2|16239.2|16233.2|16250.2|16244.2|16234.2|16228.2|731
1633512600000|2021-10-06 09:30:00|16238.7|16232.7|16249.2|16243.2|16253.2|16247.2|16231.2|16225.2|700
1633512900000|2021-10-06 09:35:00|16249.7|16243.7|16231.7|16225.7|16249.7|16243.7|16231.7|16225.7|369
1633513200000|2021-10-06 09:40:00|16232.7|16226.7|16228.2|16222.2|16237.7|16231.7|16223.7|16217.7|584
1633513500000|2021-10-06 09:45:00|16228.7|16222.7|16237.2|16231.2|16239.7|16233.7|16227.2|16221.2|338
1633513800000|2021-10-06 09:50:00|16238.2|16232.2|16245.7|16239.7|16251.2|16245.2|16235.7|16229.7|353
1633514100000|2021-10-06 09:55:00|16245.2|16239.2|16243.7|16237.7|16249.2|16243.2|16238.7|16232.7|212
1633514400000|2021-10-06 10:00:00|16243.2|16237.2|16236.7|16230.7|16243.7|16237.7|16230.7|16224.7|222
1633514700000|2021-10-06 10:05:00|16238.2|16232.2|16240.2|16234.2|16242.7|16236.7|16230.7|16224.7|220
1633515000000|2021-10-06 10:10:00|16240.7|16234.7|16237.7|16231.7|16247.2|16241.2|16237.7|16231.7|213
1633515300000|2021-10-06 10:15:00|16236.7|16230.7|16246.2|16240.2|16247.7|16241.7|16233.7|16227.7|262
1633515600000|2021-10-06 10:20:00|16245.7|16239.7|16234.2|16228.2|16245.7|16239.7|16229.7|16223.7|343
1633515900000|2021-10-06 10:25:00|16233.7|16227.7|16234.7|16228.7|16241.2|16235.2|16228.7|16222.7|228
1633516200000|2021-10-06 10:30:00|16234.2|16228.2|16221.7|16215.7|16236.7|16230.7|16218.2|16212.2|516
1633516500000|2021-10-06 10:35:00|16221.2|16215.2|16218.7|16212.7|16221.2|16215.2|16210.7|16204.7|587
1633516800000|2021-10-06 10:40:00|16220.7|16214.7|16213.2|16207.2|16223.7|16217.7|16209.7|16203.7|356
1633517100000|2021-10-06 10:45:00|16213.7|16207.7|16212.7|16206.7|16216.2|16210.2|16206.7|16200.7|264
1633517400000|2021-10-06 10:50:00|16212.2|16206.2|16207.7|16201.7|16213.2|16207.2|16202.7|16196.7|314
1633517700000|2021-10-06 10:55:00|16207.2|16201.2|16214.7|16208.7|16216.2|16210.2|16202.7|16196.7|328
1633518000000|2021-10-06 11:00:00|16215.2|16209.2|16219.2|16213.2|16220.7|16214.7|16211.2|16205.2|297
1633518300000|2021-10-06 11:05:00|16218.7|16212.7|16218.2|16212.2|16222.7|16216.7|16214.2|16208.2|212
1633518600000|2021-10-06 11:10:00|16218.7|16212.7|16230.7|16224.7|16231.2|16225.2|16217.7|16211.7|361
1633518900000|2021-10-06 11:15:00|16230.2|16224.2|16231.2|16225.2|16235.2|16229.2|16227.7|16221.7|461
1633519200000|2021-10-06 11:20:00|16230.7|16224.7|16230.2|16224.2|16231.2|16225.2|16226.2|16220.2|80
1633519500000|2021-10-06 11:25:00|16229.2|16223.2|16239.7|16233.7|16241.2|16235.2|16228.7|16222.7|262
1633519800000|2021-10-06 11:30:00|16240.2|16234.2|16232.2|16226.2|16242.2|16236.2|16232.2|16226.2|320
1633520100000|2021-10-06 11:35:00|16234.2|16228.2|16239.2|16233.2|16243.7|16237.7|16234.2|16228.2|224
1633520400000|2021-10-06 11:40:00|16239.7|16233.7|16236.7|16230.7|16240.7|16234.7|16236.7|16230.7|38
1633520700000|2021-10-06 11:45:00|16235.7|16229.7|16235.2|16229.2|16237.7|16231.7|16230.7|16224.7|143
1633521000000|2021-10-06 11:50:00|16234.2|16228.2|16242.7|16236.7|16243.7|16237.7|16231.7|16225.7|203
1633521300000|2021-10-06 11:55:00|16243.2|16237.2|16251.7|16245.7|16254.2|16248.2|16243.2|16237.2|428
1633521600000|2021-10-06 12:00:00|16252.2|16246.2|16254.7|16248.7|16256.7|16250.7|16252.2|16246.2|309
1633521900000|2021-10-06 12:05:00|16254.2|16248.2|16251.7|16245.7|16255.7|16249.7|16251.7|16245.7|190
1633522200000|2021-10-06 12:10:00|16252.2|16246.2|16263.2|16257.2|16263.7|16257.7|16251.7|16245.7|301
1633522500000|2021-10-06 12:15:00|16262.7|16256.7|16242.2|16236.2|16263.7|16257.7|16241.7|16235.7|425
1633522800000|2021-10-06 12:20:00|16241.2|16235.2|16254.7|16248.7|16256.7|16250.7|16241.2|16235.2|297
1633523100000|2021-10-06 12:25:00|16253.7|16247.7|16271.7|16265.7|16275.7|16269.7|16251.2|16245.2|565
1633523400000|2021-10-06 12:30:00|16272.2|16266.2|16272.7|16266.7|16276.7|16270.7|16269.7|16263.7|378
1633523700000|2021-10-06 12:35:00|16273.2|16267.2|16267.2|16261.2|16274.7|16268.7|16264.7|16258.7|207
1633524000000|2021-10-06 12:40:00|16266.2|16260.2|16269.7|16263.7|16276.7|16270.7|16266.2|16260.2|221
1633524300000|2021-10-06 12:45:00|16270.2|16264.2|16264.7|16258.7|16273.7|16267.7|16261.7|16255.7|201
1633524600000|2021-10-06 12:50:00|16265.2|16259.2|16246.2|16240.2|16267.2|16261.2|16244.7|16238.7|598
1633524900000|2021-10-06 12:55:00|16247.2|16241.2|16242.2|16236.2|16247.2|16241.2|16239.2|16233.2|375
1633525200000|2021-10-06 13:00:00|16241.7|16235.7|16248.7|16242.7|16251.7|16245.7|16240.2|16234.2|202
1633525500000|2021-10-06 13:05:00|16248.2|16242.2|16257.7|16251.7|16267.7|16261.7|16244.7|16238.7|658
1633525800000|2021-10-06 13:10:00|16258.7|16252.7|16281.2|16275.2|16282.7|16276.7|16257.7|16251.7|604
1633526100000|2021-10-06 13:15:00|16280.2|16274.2|16277.7|16271.7|16287.2|16281.2|16277.2|16271.2|477
1633526400000|2021-10-06 13:20:00|16276.7|16270.7|16272.2|16266.2|16278.2|16272.2|16271.7|16265.7|336
1633526700000|2021-10-06 13:25:00|16271.7|16265.7|16267.7|16261.7|16277.7|16271.7|16265.7|16259.7|298
1633527000000|2021-10-06 13:30:00|16266.2|16260.2|16294.2|16288.2|16301.7|16295.7|16260.2|16254.2|1497
1633527300000|2021-10-06 13:35:00|16295.2|16289.2|16311.2|16305.2|16322.7|16316.7|16295.2|16289.2|1639
1633527600000|2021-10-06 13:40:00|16311.7|16305.7|16317.7|16311.7|16319.7|16313.7|16304.2|16298.2|886
1633527900000|2021-10-06 13:45:00|16317.2|16311.2|16294.2|16288.2|16319.7|16313.7|16291.7|16285.7|943
1633528200000|2021-10-06 13:50:00|16293.2|16287.2|16262.7|16256.7|16294.2|16288.2|16253.2|16247.2|1395
1633528500000|2021-10-06 13:55:00|16262.2|16256.2|16256.7|16250.7|16265.2|16259.2|16251.7|16245.7|975
1633528800000|2021-10-06 14:00:00|16256.2|16250.2|16247.2|16241.2|16256.2|16250.2|16233.7|16227.7|1200
1633529100000|2021-10-06 14:05:00|16246.7|16240.7|16255.2|16249.2|16263.2|16257.2|16238.7|16232.7|1135
1633529400000|2021-10-06 14:10:00|16254.7|16248.7|16292.2|16286.2|16293.2|16287.2|16246.2|16240.2|1198
1633529700000|2021-10-06 14:15:00|16292.7|16286.7|16273.7|16267.7|16292.7|16286.7|16265.7|16259.7|952
1633530000000|2021-10-06 14:20:00|16272.2|16266.2|16315.7|16309.7|16317.7|16311.7|16272.2|16266.2|1448
1633530300000|2021-10-06 14:25:00|16316.2|16310.2|16300.2|16294.2|16318.7|16312.7|16300.2|16294.2|877
1633530600000|2021-10-06 14:30:00|16299.2|16293.2|16311.2|16305.2|16329.2|16323.2|16299.2|16293.2|1303
1633530900000|2021-10-06 14:35:00|16312.7|16306.7|16304.2|16298.2|16315.2|16309.2|16289.7|16283.7|770
1633531200000|2021-10-06 14:40:00|16305.2|16299.2|16289.7|16283.7|16308.2|16302.2|16289.2|16283.2|567
1633531500000|2021-10-06 14:45:00|16290.2|16284.2|16313.2|16307.2|16313.2|16307.2|16282.7|16276.7|815
1633531800000|2021-10-06 14:50:00|16313.7|16307.7|16318.7|16312.7|16318.7|16312.7|16301.7|16295.7|498
1633532100000|2021-10-06 14:55:00|16318.2|16312.2|16314.7|16308.7|16319.2|16313.2|16299.2|16293.2|295
1633532400000|2021-10-06 15:00:00|16315.2|16309.2|16314.7|16308.7|16321.7|16315.7|16302.2|16296.2|539
1633532700000|2021-10-06 15:05:00|16314.2|16308.2|16307.2|16301.2|16314.2|16308.2|16299.2|16293.2|243
1633533000000|2021-10-06 15:10:00|16306.7|16300.7|16307.7|16301.7|16309.2|16303.2|16294.2|16288.2|321
1633533300000|2021-10-06 15:15:00|16308.2|16302.2|16298.2|16292.2|16308.2|16302.2|16294.7|16288.7|203
1633533600000|2021-10-06 15:20:00|16298.7|16292.7|16274.2|16268.2|16299.7|16293.7|16269.7|16263.7|831
1633533900000|2021-10-06 15:25:00|16273.7|16267.7|16279.2|16273.2|16286.7|16280.7|16272.2|16266.2|361
1633534200000|2021-10-06 15:30:00|16279.7|16273.7|16282.2|16276.2|16292.2|16286.2|16270.7|16264.7|439
1633534500000|2021-10-06 15:35:00|16282.7|16276.7|16290.7|16284.7|16292.7|16286.7|16275.2|16269.2|325
1633534800000|2021-10-06 15:40:00|16292.2|16286.2|16291.7|16285.7|16296.2|16290.2|16282.7|16276.7|455
1633535100000|2021-10-06 15:45:00|16292.7|16286.7|16296.7|16290.7|16300.2|16294.2|16288.7|16282.7|229
1633535400000|2021-10-06 15:50:00|16295.7|16289.7|16315.2|16309.2|16316.7|16310.7|16295.2|16289.2|604
1633535700000|2021-10-06 15:55:00|16314.7|16308.7|16336.2|16330.2|16336.7|16330.7|16312.7|16306.7|708
1633536000000|2021-10-06 16:00:00|16337.7|16331.7|16324.7|16318.7|16343.7|16337.7|16323.2|16317.2|859
1633536300000|2021-10-06 16:05:00|16323.2|16317.2|16305.7|16299.7|16326.7|16320.7|16300.7|16294.7|603
1633536600000|2021-10-06 16:10:00|16306.2|16300.2|16300.2|16294.2|16308.7|16302.7|16299.7|16293.7|258
1633536900000|2021-10-06 16:15:00|16300.7|16294.7|16303.2|16297.2|16306.7|16300.7|16294.2|16288.2|470
1633537200000|2021-10-06 16:20:00|16304.7|16298.7|16298.2|16292.2|16304.7|16298.7|16291.2|16285.2|270
1633537500000|2021-10-06 16:25:00|16298.7|16292.7|16286.2|16280.2|16307.7|16301.7|16277.2|16271.2|547
1633537800000|2021-10-06 16:30:00|16285.7|16279.7|16291.7|16285.7|16291.7|16285.7|16281.7|16275.7|215
1633538100000|2021-10-06 16:35:00|16291.2|16285.2|16289.2|16283.2|16293.7|16287.7|16279.7|16273.7|266
1633538400000|2021-10-06 16:40:00|16288.7|16282.7|16301.2|16295.2|16308.2|16302.2|16288.2|16282.2|318
1633538700000|2021-10-06 16:45:00|16301.7|16295.7|16295.7|16289.7|16305.2|16299.2|16290.2|16284.2|185
1633539000000|2021-10-06 16:50:00|16296.7|16290.7|16299.7|16293.7|16301.7|16295.7|16292.2|16286.2|95
1633539300000|2021-10-06 16:55:00|16297.7|16291.7|16299.2|16293.2|16312.2|16306.2|16296.2|16290.2|177
1633539600000|2021-10-06 17:00:00|16300.2|16294.2|16295.7|16289.7|16308.7|16302.7|16290.2|16284.2|178
1633539900000|2021-10-06 17:05:00|16296.7|16290.7|16289.7|16283.7|16296.7|16290.7|16277.7|16271.7|228
1633540200000|2021-10-06 17:10:00|16289.2|16283.2|16301.7|16295.7|16302.7|16296.7|16282.7|16276.7|182
1633540500000|2021-10-06 17:15:00|16300.7|16294.7|16306.7|16300.7|16307.7|16301.7|16299.7|16293.7|158
1633540800000|2021-10-06 17:20:00|16306.2|16300.2|16316.2|16310.2|16320.7|16314.7|16301.7|16295.7|297
1633541100000|2021-10-06 17:25:00|16316.7|16310.7|16330.2|16324.2|16330.2|16324.2|16314.7|16308.7|332
1633541400000|2021-10-06 17:30:00|16329.7|16323.7|16356.7|16350.7|16357.7|16351.7|16325.7|16319.7|973
1633541700000|2021-10-06 17:35:00|16356.2|16350.2|16370.2|16364.2|16372.2|16366.2|16353.2|16347.2|875
1633542000000|2021-10-06 17:40:00|16369.7|16363.7|16375.7|16369.7|16377.7|16371.7|16367.2|16361.2|496
1633542300000|2021-10-06 17:45:00|16375.2|16369.2|16375.2|16369.2|16381.7|16375.7|16372.7|16366.7|429
1633542600000|2021-10-06 17:50:00|16374.7|16368.7|16355.7|16349.7|16375.2|16369.2|16354.7|16348.7|364
1633542900000|2021-10-06 17:55:00|16356.2|16350.2|16366.7|16360.7|16366.7|16360.7|16355.7|16349.7|172
1633543200000|2021-10-06 18:00:00|16368.2|16362.2|16381.7|16375.7|16383.7|16377.7|16359.7|16353.7|469
1633543500000|2021-10-06 18:05:00|16381.2|16375.2|16385.7|16379.7|16385.7|16379.7|16370.2|16364.2|188
1633543800000|2021-10-06 18:10:00|16384.7|16378.7|16382.7|16376.7|16395.2|16389.2|16377.2|16371.2|504
1633544100000|2021-10-06 18:15:00|16383.2|16377.2|16389.2|16383.2|16389.2|16383.2|16379.2|16373.2|177
1633544400000|2021-10-06 18:20:00|16389.7|16383.7|16381.2|16375.2|16395.2|16389.2|16377.2|16371.2|186
1633544700000|2021-10-06 18:25:00|16381.7|16375.7|16391.7|16385.7|16392.7|16386.7|16381.2|16375.2|141
1633545000000|2021-10-06 18:30:00|16391.2|16385.2|16388.2|16382.2|16396.2|16390.2|16378.2|16372.2|226
1633545300000|2021-10-06 18:35:00|16389.2|16383.2|16384.7|16378.7|16395.7|16389.7|16377.2|16371.2|226
1633545600000|2021-10-06 18:40:00|16384.2|16378.2|16395.2|16389.2|16399.2|16393.2|16384.2|16378.2|232
1633545900000|2021-10-06 18:45:00|16396.2|16390.2|16387.2|16381.2|16399.7|16393.7|16387.2|16381.2|115
1633546200000|2021-10-06 18:50:00|16387.7|16381.7|16391.2|16385.2|16391.7|16385.7|16376.2|16370.2|170
1633546500000|2021-10-06 18:55:00|16390.7|16384.7|16383.2|16377.2|16397.7|16391.7|16382.2|16376.2|171
1633546800000|2021-10-06 19:00:00|16382.7|16376.7|16387.2|16381.2|16396.2|16390.2|16382.7|16376.7|251
1633547100000|2021-10-06 19:05:00|16386.7|16380.7|16389.2|16383.2|16397.2|16391.2|16385.2|16379.2|100
1633547400000|2021-10-06 19:10:00|16388.7|16382.7|16390.7|16384.7|16404.2|16398.2|16383.2|16377.2|372
1633547700000|2021-10-06 19:15:00|16390.2|16384.2|16394.2|16388.2|16403.2|16397.2|16390.2|16384.2|181
1633548000000|2021-10-06 19:20:00|16395.2|16389.2|16394.2|16388.2|16398.7|16392.7|16387.7|16381.7|122
1633548300000|2021-10-06 19:25:00|16393.7|16387.7|16405.7|16399.7|16406.2|16400.2|16393.2|16387.2|240
1633548600000|2021-10-06 19:30:00|16405.2|16399.2|16396.2|16390.2|16406.2|16400.2|16394.7|16388.7|133
1633548900000|2021-10-06 19:35:00|16397.2|16391.2|16393.2|16387.2|16398.2|16392.2|16384.7|16378.7|154
1633549200000|2021-10-06 19:40:00|16394.2|16388.2|16401.7|16395.7|16401.7|16395.7|16390.2|16384.2|61
1633549500000|2021-10-06 19:45:00|16400.2|16394.2|16408.2|16402.2|16412.7|16406.7|16394.7|16388.7|247
1633549800000|2021-10-06 19:50:00|16410.2|16404.2|16425.2|16419.2|16425.7|16419.7|16410.2|16404.2|347
1633550100000|2021-10-06 19:55:00|16424.7|16418.7|16429.2|16423.2|16432.7|16426.7|16420.2|16414.2|283
1633550400000|2021-10-06 20:00:00|16428.7|16422.7|16427.2|16421.2|16431.7|16425.7|16422.7|16416.7|327
1633550700000|2021-10-06 20:05:00|16427.7|16421.7|16432.7|16426.7|16432.7|16426.7|16426.7|16420.7|61
1633551000000|2021-10-06 20:10:00|16432.2|16426.2|16436.2|16430.2|16436.2|16430.2|16432.2|16426.2|94
1633551300000|2021-10-06 20:15:00|16437.2|16431.2|16436.2|16430.2|16438.7|16432.7|16435.2|16429.2|112
1633551600000|2021-10-06 20:20:00|16434.7|16428.7|16437.2|16431.2|16437.2|16431.2|16433.7|16427.7|59
1633551900000|2021-10-06 20:25:00|16436.7|16430.7|16442.7|16436.7|16445.7|16439.7|16436.7|16430.7|209
1633552200000|2021-10-06 20:30:00|16442.2|16436.2|16442.7|16436.7|16447.7|16441.7|16439.7|16433.7|179
1633552500000|2021-10-06 20:35:00|16442.2|16436.2|16438.7|16432.7|16442.2|16436.2|16436.7|16430.7|51
1633552800000|2021-10-06 20:40:00|16439.2|16433.2|16444.2|16438.2|16446.2|16440.2|16438.2|16432.2|117
1633553100000|2021-10-06 20:45:00|16443.2|16437.2|16440.7|16434.7|16443.7|16437.7|16440.7|16434.7|138
1633553400000|2021-10-06 20:50:00|16440.2|16434.2|16433.7|16427.7|16443.2|16437.2|16433.7|16427.7|174
1633553700000|2021-10-06 20:55:00|16432.7|16426.7|16437.7|16431.7|16446.7|16440.7|16427.2|16421.2|321
1633554000000|2021-10-06 21:00:00|16442.4|16428.4|16441.8|16427.8|16442.4|16428.4|16438.2|16424.2|0
1633554300000|2021-10-06 21:05:00|16441.7|16427.7|16440.1|16426.1|16441.7|16427.7|16439.5|16425.5|0
1633554600000|2021-10-06 21:10:00|16440.3|16426.3|16440.1|16426.1|16441|16427|16439.8|16425.8|0
1633554900000|2021-10-06 21:15:00|16439.9|16425.9|16439.2|16425.2|16440.5|16426.5|16439.1|16425.1|0
1633555200000|2021-10-06 21:20:00|16439.6|16425.6|16439.8|16425.8|16440.4|16426.4|16439.2|16425.2|0
1633555500000|2021-10-06 21:25:00|16439.7|16425.7|16439.4|16425.4|16440.3|16426.3|16439.4|16425.4|0
1633555800000|2021-10-06 21:30:00|16439.6|16425.6|16439.3|16425.3|16439.6|16425.6|16439.3|16425.3|0
1633556100000|2021-10-06 21:35:00|16439.4|16425.4|16440.4|16426.4|16441.5|16427.5|16439.4|16425.4|0
1633556400000|2021-10-06 21:40:00|16440.6|16426.6|16441.2|16427.2|16441.3|16427.3|16440.3|16426.3|0
1633556700000|2021-10-06 21:45:00|16441.3|16427.3|16442.7|16428.7|16443|16429|16441.2|16427.2|0
1633557000000|2021-10-06 21:50:00|16442.5|16428.5|16442.8|16428.8|16443|16429|16442.5|16428.5|0
1633557300000|2021-10-06 21:55:00|16443.3|16429.3|16444.2|16430.2|16444.5|16430.5|16442.8|16428.8|0
1633557600000|2021-10-06 22:00:00|16442.5|16428.5|16450.5|16436.5|16453.9|16439.9|16442.5|16428.5|0
1633557900000|2021-10-06 22:05:00|16451.4|16437.4|16449.7|16435.7|16451.4|16437.4|16448|16434|0
1633558200000|2021-10-06 22:10:00|16450.5|16436.5|16451.5|16437.5|16454|16440|16449.7|16435.7|0
1633558500000|2021-10-06 22:15:00|16452.3|16438.3|16467.7|16453.7|16468.5|16454.5|16451.5|16437.5|0
1633558800000|2021-10-06 22:20:00|16468.5|16454.5|16462.7|16448.7|16471.5|16457.5|16462.7|16448.7|0
1633559100000|2021-10-06 22:25:00|16463.5|16449.5|16465.2|16451.2|16467.8|16453.8|16462.7|16448.7|0
1633559400000|2021-10-06 22:30:00|16466.1|16452.1|16473.5|16459.5|16475.2|16461.2|16464.4|16450.4|0
1633559700000|2021-10-06 22:35:00|16473.1|16459.1|16476.1|16462.1|16476.9|16462.9|16473.1|16459.1|0
1633560000000|2021-10-06 22:40:00|16475.2|16461.2|16475.1|16461.1|16477.6|16463.6|16474.2|16460.2|0
1633560300000|2021-10-06 22:45:00|16475.9|16461.9|16475.1|16461.1|16476.8|16462.8|16473.4|16459.4|0
1633560600000|2021-10-06 22:50:00|16475.9|16461.9|16483.2|16469.2|16483.6|16469.6|16475.1|16461.1|0
1633560900000|2021-10-06 22:55:00|16482.4|16468.4|16482.4|16468.4|16483.2|16469.2|16479|16465|0
1633561200000|2021-10-06 23:00:00|16483.2|16469.2|16495.6|16481.6|16496.4|16482.4|16483.2|16469.2|0
1633561500000|2021-10-06 23:05:00|16496.4|16482.4|16493.8|16479.8|16500.6|16486.6|16493.8|16479.8|0
1633561800000|2021-10-06 23:10:00|16492.9|16478.9|16484.4|16470.4|16492.9|16478.9|16481|16467|0
1633562100000|2021-10-06 23:15:00|16485.2|16471.2|16477.6|16463.6|16485.2|16471.2|16476.7|16462.7|0
1633562400000|2021-10-06 23:20:00|16476.7|16462.7|16481|16467|16481|16467|16476.7|16462.7|0
1633562700000|2021-10-06 23:25:00|16481.4|16467.4|16478.4|16464.4|16481.8|16467.8|16476.6|16462.6|0
1633563000000|2021-10-06 23:30:00|16477.6|16463.6|16471.6|16457.6|16479.3|16465.3|16467.4|16453.4|0
1633563300000|2021-10-06 23:35:00|16472.5|16458.5|16468.2|16454.2|16475|16461|16467.3|16453.3|0
1633563600000|2021-10-06 23:40:00|16467.3|16453.3|16469.9|16455.9|16471.6|16457.6|16464.8|16450.8|0
1633563900000|2021-10-06 23:45:00|16469|16455|16473.3|16459.3|16480.1|16466.1|16468.2|16454.2|0
1633564200000|2021-10-06 23:50:00|16472.4|16458.4|16474.8|16460.8|16474.9|16460.9|16467.3|16453.3|0
1633564500000|2021-10-06 23:55:00|16475.7|16461.7|16476.5|16462.5|16476.5|16462.5|16469.7|16455.7|0
1633564800000|2021-10-07 00:00:00|16476.1|16462.1|16473.9|16459.9|16486.7|16472.7|16471.4|16457.4|0
1633565100000|2021-10-07 00:05:00|16474.7|16460.7|16470.5|16456.5|16479.8|16465.8|16467.1|16453.1|0
1633565400000|2021-10-07 00:10:00|16471.4|16457.4|16471.4|16457.4|16474.7|16460.7|16467.5|16453.5|0
1633565700000|2021-10-07 00:15:00|16472.2|16458.2|16480.1|16466.1|16481.8|16467.8|16468.8|16454.8|0
1633566000000|2021-10-07 00:20:00|16479.9|16465.9|16474.6|16460.6|16479.9|16465.9|16467.5|16453.5|0
1633566300000|2021-10-07 00:25:00|16475|16461|16483.1|16469.1|16483.9|16469.9|16474.2|16460.2|0
1633566600000|2021-10-07 00:30:00|16482.2|16468.2|16491.6|16477.6|16495.7|16481.7|16481.2|16467.2|0
1633566900000|2021-10-07 00:35:00|16491.1|16477.1|16497.4|16483.4|16505.5|16491.5|16491.1|16477.1|0
1633567200000|2021-10-07 00:40:00|16497|16483|16494.7|16480.7|16498|16484|16493.1|16479.1|0
1633567500000|2021-10-07 00:45:00|16524.2|16520.2|16569.7|16565.7|16573.2|16569.2|16524.2|16520.2|6353
1633567800000|2021-10-07 00:50:00|16570.2|16566.2|16571.2|16567.2|16586.7|16582.7|16564.2|16560.2|2591
1633568100000|2021-10-07 00:55:00|16571.7|16567.7|16557.2|16553.2|16577.2|16573.2|16556.7|16552.7|1785
1633568400000|2021-10-07 01:00:00|16554.7|16550.7|16543.2|16539.2|16571.7|16567.7|16538.2|16534.2|4082
1633568700000|2021-10-07 01:05:00|16544.2|16540.2|16574.2|16570.2|16601.7|16597.7|16541.7|16537.7|6655
1633569000000|2021-10-07 01:10:00|16574.7|16570.7|16592.7|16588.7|16597.7|16593.7|16564.2|16560.2|3451
1633569300000|2021-10-07 01:15:00|16594.2|16590.2|16621.7|16617.7|16643.2|16639.2|16594.2|16590.2|7502
1633569600000|2021-10-07 01:20:00|16623.2|16619.2|16593.7|16589.7|16630.2|16626.2|16570.2|16566.2|4708
1633569900000|2021-10-07 01:25:00|16592.7|16588.7|16642.2|16638.2|16653.7|16649.7|16575.7|16571.7|5051
1633570200000|2021-10-07 01:30:00|16643.2|16639.2|16670.2|16666.2|16672.2|16668.2|16629.7|16625.7|5308
1633570500000|2021-10-07 01:35:00|16669.2|16665.2|16680.9|16676.9|16684.9|16680.9|16661.2|16657.2|5009
1633570800000|2021-10-07 01:40:00|16681.9|16677.9|16690.9|16686.9|16694.9|16690.9|16676.9|16672.9|3333
1633571100000|2021-10-07 01:45:00|16691.4|16687.4|16684.4|16680.4|16696.9|16692.9|16676.9|16672.9|3433
1633571400000|2021-10-07 01:50:00|16684.9|16680.9|16705.4|16701.4|16705.9|16701.9|16684.4|16680.4|2906
1633571700000|2021-10-07 01:55:00|16705.9|16701.9|16683.4|16679.4|16709.9|16705.9|16681.9|16677.9|2122
1633572000000|2021-10-07 02:00:00|16682.9|16678.9|16685.9|16681.9|16699.9|16695.9|16682.9|16678.9|1328
1633572300000|2021-10-07 02:05:00|16686.4|16682.4|16695.9|16691.9|16696.9|16692.9|16681.9|16677.9|1404
1633572600000|2021-10-07 02:10:00|16696.9|16692.9|16713.4|16709.4|16714.9|16710.9|16688.4|16684.4|2238
1633572900000|2021-10-07 02:15:00|16714.4|16710.4|16724.9|16720.9|16724.9|16720.9|16710.9|16706.9|2787
1633573200000|2021-10-07 02:20:00|16724.4|16720.4|16732.9|16728.9|16733.9|16729.9|16718.9|16714.9|2724
1633573500000|2021-10-07 02:25:00|16731.9|16727.9|16725.9|16721.9|16734.4|16730.4|16722.9|16718.9|1305
1633573800000|2021-10-07 02:30:00|16726.4|16722.4|16716.9|16712.9|16726.9|16722.9|16714.4|16710.4|1927
1633574100000|2021-10-07 02:35:00|16717.4|16713.4|16725.9|16721.9|16729.9|16725.9|16714.9|16710.9|1164
1633574400000|2021-10-07 02:40:00|16726.4|16722.4|16745.9|16741.9|16747.4|16743.4|16726.4|16722.4|2262
1633574700000|2021-10-07 02:45:00|16746.4|16742.4|16753.9|16749.9|16755.9|16751.9|16743.9|16739.9|2291
1633575000000|2021-10-07 02:50:00|16753.4|16749.4|16742.9|16738.9|16757.9|16753.9|16736.4|16732.4|1518
1633575300000|2021-10-07 02:55:00|16743.4|16739.4|16745.4|16741.4|16746.4|16742.4|16736.4|16732.4|843
1633575600000|2021-10-07 03:00:00|16744.4|16740.4|16750.9|16746.9|16755.9|16751.9|16741.4|16737.4|976
1633575900000|2021-10-07 03:05:00|16748.4|16744.4|16747.4|16743.4|16759.9|16755.9|16744.9|16740.9|1210
1633576200000|2021-10-07 03:10:00|16747.9|16743.9|16723.9|16719.9|16748.9|16744.9|16723.4|16719.4|1400
1633576500000|2021-10-07 03:15:00|16724.4|16720.4|16721.4|16717.4|16727.9|16723.9|16715.4|16711.4|1710
1633576800000|2021-10-07 03:20:00|16722.4|16718.4|16720.9|16716.9|16729.4|16725.4|16715.9|16711.9|1200
1633577100000|2021-10-07 03:25:00|16721.4|16717.4|16724.9|16720.9|16728.4|16724.4|16721.4|16717.4|613
1633577400000|2021-10-07 03:30:00|16725.4|16721.4|16732.9|16728.9|16736.9|16732.9|16722.9|16718.9|690
1633577700000|2021-10-07 03:35:00|16733.4|16729.4|16728.9|16724.9|16733.9|16729.9|16722.4|16718.4|699
1633578000000|2021-10-07 03:40:00|16729.4|16725.4|16725.4|16721.4|16732.4|16728.4|16724.9|16720.9|490
1633578300000|2021-10-07 03:45:00|16727.4|16723.4|16729.4|16725.4|16730.9|16726.9|16705.9|16701.9|1680
1633578600000|2021-10-07 03:50:00|16729.9|16725.9|16727.4|16723.4|16733.9|16729.9|16720.9|16716.9|649
1633578900000|2021-10-07 03:55:00|16726.9|16722.9|16732.4|16728.4|16737.4|16733.4|16726.9|16722.9|699
1633579200000|2021-10-07 04:00:00|16731.9|16727.9|16741.9|16737.9|16743.4|16739.4|16729.4|16725.4|797
1633579500000|2021-10-07 04:05:00|16742.9|16738.9|16735.4|16731.4|16744.9|16740.9|16730.9|16726.9|609
1633579800000|2021-10-07 04:10:00|16734.9|16730.9|16732.4|16728.4|16739.4|16735.4|16725.4|16721.4|455
1633580100000|2021-10-07 04:15:00|16732.9|16728.9|16742.4|16738.4|16744.9|16740.9|16729.4|16725.4|714
1633580400000|2021-10-07 04:20:00|16742.9|16738.9|16736.9|16732.9|16744.9|16740.9|16732.4|16728.4|505
1633580700000|2021-10-07 04:25:00|16738.4|16734.4|16734.9|16730.9|16738.4|16734.4|16731.9|16727.9|350
1633581000000|2021-10-07 04:30:00|16735.4|16731.4|16720.9|16716.9|16735.9|16731.9|16720.9|16716.9|864
1633581300000|2021-10-07 04:35:00|16719.9|16715.9|16724.9|16720.9|16727.9|16723.9|16718.9|16714.9|679
1633581600000|2021-10-07 04:40:00|16723.9|16719.9|16695.4|16691.4|16725.9|16721.9|16693.9|16689.9|2056
1633581900000|2021-10-07 04:45:00|16695.9|16691.9|16709.4|16705.4|16716.9|16712.9|16693.4|16689.4|1647
1633582200000|2021-10-07 04:50:00|16708.9|16704.9|16710.9|16706.9|16712.9|16708.9|16701.9|16697.9|813
1633582500000|2021-10-07 04:55:00|16709.9|16705.9|16707.9|16703.9|16716.9|16712.9|16705.4|16701.4|714
1633582800000|2021-10-07 05:00:00|16706.9|16702.9|16714.4|16710.4|16714.4|16710.4|16698.4|16694.4|1217
1633583100000|2021-10-07 05:05:00|16713.9|16709.9|16708.4|16704.4|16717.4|16713.4|16702.9|16698.9|774
1633583400000|2021-10-07 05:10:00|16707.4|16703.4|16707.9|16703.9|16712.4|16708.4|16699.4|16695.4|638
1633583700000|2021-10-07 05:15:00|16707.4|16703.4|16722.9|16718.9|16723.4|16719.4|16705.4|16701.4|888
1633584000000|2021-10-07 05:20:00|16721.9|16717.9|16717.4|16713.4|16724.9|16720.9|16714.4|16710.4|1140
1633584300000|2021-10-07 05:25:00|16717.9|16713.9|16716.9|16712.9|16722.4|16718.4|16708.9|16704.9|1862
1633584600000|2021-10-07 05:30:00|16716.8|16712.8|16707.8|16703.8|16719.3|16715.3|16702.8|16698.8|2685
1633584900000|2021-10-07 05:35:00|16708.8|16704.8|16707.3|16703.3|16713.3|16709.3|16704.8|16700.8|2181
1633585200000|2021-10-07 05:40:00|16706.8|16702.8|16705.3|16701.3|16708.3|16704.3|16694.8|16690.8|3871
1633585500000|2021-10-07 05:45:00|16713.1|16699.1|16715.1|16701.1|16718.1|16704.1|16710.6|16696.6|3
1633585800000|2021-10-07 05:50:00|16714.6|16700.6|16700.6|16686.6|16714.6|16700.6|16699.5|16685.5|0
1633586100000|2021-10-07 05:55:00|16700.4|16686.4|16717.1|16703.1|16717.8|16703.8|16698.1|16684.1|0
1633586400000|2021-10-07 06:00:00|16712.5|16698.5|16737.3|16723.3|16741.3|16727.3|16711.1|16697.1|0
1633586700000|2021-10-07 06:05:00|16738.9|16724.9|16755.1|16741.1|16762.3|16748.3|16736.5|16722.5|0
1633587000000|2021-10-07 06:10:00|16755.7|16741.7|16746.9|16732.9|16762.6|16748.6|16746.4|16732.4|0
1633587300000|2021-10-07 06:15:00|16747.4|16733.4|16745.2|16731.2|16749.5|16735.5|16739.8|16725.8|0
1633587600000|2021-10-07 06:20:00|16745.3|16731.3|16750.9|16736.9|16754.2|16740.2|16745.3|16731.3|0
1633587900000|2021-10-07 06:25:00|16750.6|16736.6|16748.7|16734.7|16751.6|16737.6|16745.5|16731.5|0
1633588200000|2021-10-07 06:30:00|16748.8|16734.8|16759.7|16745.7|16760.1|16746.1|16748.1|16734.1|0
1633588500000|2021-10-07 06:35:00|16759.6|16745.6|16751.9|16737.9|16760.9|16746.9|16751.6|16737.6|0
1633588800000|2021-10-07 06:40:00|16751.6|16737.6|16740.5|16726.5|16752.1|16738.1|16740.5|16726.5|0
1633589100000|2021-10-07 06:45:00|16740.4|16726.4|16732.5|16718.5|16745.7|16731.7|16729.9|16715.9|0
1633589400000|2021-10-07 06:50:00|16732.4|16718.4|16739.1|16725.1|16741.6|16727.6|16729.8|16715.8|0
1633589700000|2021-10-07 06:55:00|16739|16725|16734.5|16720.5|16739.5|16725.5|16729.9|16715.9|0
1633590000000|2021-10-07 07:00:00|16734.1|16720.1|16718.3|16712.3|16734.2|16720.2|16709.3|16703.3|1163
1633590300000|2021-10-07 07:05:00|16717.8|16711.8|16705.8|16699.8|16720.3|16714.3|16705.3|16699.3|483
1633590600000|2021-10-07 07:10:00|16706.8|16700.8|16699.8|16693.8|16711.8|16705.8|16696.8|16690.8|408
1633590900000|2021-10-07 07:15:00|16697.3|16691.3|16678.3|16672.3|16706.8|16700.8|16676.3|16670.3|904
1633591200000|2021-10-07 07:20:00|16678.8|16672.8|16681.3|16675.3|16686.3|16680.3|16677.8|16671.8|437
1633591500000|2021-10-07 07:25:00|16680.8|16674.8|16682.8|16676.8|16683.3|16677.3|16673.8|16667.8|385
1633591800000|2021-10-07 07:30:00|16682.3|16676.3|16684.3|16678.3|16692.3|16686.3|16681.3|16675.3|406
1633592100000|2021-10-07 07:35:00|16684.8|16678.8|16693.3|16687.3|16694.8|16688.8|16684.3|16678.3|184
1633592400000|2021-10-07 07:40:00|16693.8|16687.8|16697.8|16691.8|16699.3|16693.3|16687.8|16681.8|262
1633592700000|2021-10-07 07:45:00|16698.3|16692.3|16708.8|16702.8|16709.3|16703.3|16698.3|16692.3|467
1633593000000|2021-10-07 07:50:00|16709.8|16703.8|16707.8|16701.8|16716.3|16710.3|16707.3|16701.3|277
1633593300000|2021-10-07 07:55:00|16709.3|16703.3|16709.3|16703.3|16714.8|16708.8|16706.3|16700.3|191
1633593600000|2021-10-07 08:00:00|16707.8|16701.8|16705.3|16699.3|16709.3|16703.3|16701.8|16695.8|160
1633593900000|2021-10-07 08:05:00|16704.8|16698.8|16725.8|16719.8|16733.8|16727.8|16704.8|16698.8|950
1633594200000|2021-10-07 08:10:00|16724.8|16718.8|16718.8|16712.8|16724.8|16718.8|16718.8|16712.8|160
1633594500000|2021-10-07 08:15:00|16719.8|16713.8|16711.8|16705.8|16720.8|16714.8|16709.3|16703.3|212
1633594800000|2021-10-07 08:20:00|16711.3|16705.3|16708.3|16702.3|16713.3|16707.3|16706.3|16700.3|158
1633595100000|2021-10-07 08:25:00|16708.8|16702.8|16716.8|16710.8|16717.8|16711.8|16708.8|16702.8|116
1633595400000|2021-10-07 08:30:00|16716.3|16710.3|16725.8|16719.8|16726.3|16720.3|16715.8|16709.8|281
1633595700000|2021-10-07 08:35:00|16725.3|16719.3|16730.8|16724.8|16735.8|16729.8|16723.3|16717.3|452
1633596000000|2021-10-07 08:40:00|16731.8|16725.8|16727.8|16721.8|16733.8|16727.8|16727.3|16721.3|232
1633596300000|2021-10-07 08:45:00|16726.8|16720.8|16731.8|16725.8|16733.8|16727.8|16725.8|16719.8|176
1633596600000|2021-10-07 08:50:00|16732.8|16726.8|16728.3|16722.3|16735.8|16729.8|16727.8|16721.8|182
1633596900000|2021-10-07 08:55:00|16728.8|16722.8|16725.8|16719.8|16731.3|16725.3|16723.3|16717.3|117
1633597200000|2021-10-07 09:00:00|16726.3|16720.3|16723.8|16717.8|16727.8|16721.8|16722.8|16716.8|82
1633597500000|2021-10-07 09:05:00|16724.3|16718.3|16730.3|16724.3|16732.8|16726.8|16723.8|16717.8|201
1633597800000|2021-10-07 09:10:00|16729.8|16723.8|16723.8|16717.8|16730.3|16724.3|16723.8|16717.8|90
1633598100000|2021-10-07 09:15:00|16724.3|16718.3|16722.3|16716.3|16726.8|16720.8|16720.8|16714.8|109
1633598400000|2021-10-07 09:20:00|16722.8|16716.8|16722.3|16716.3|16725.3|16719.3|16717.8|16711.8|140
1633598700000|2021-10-07 09:25:00|16721.8|16715.8|16719.3|16713.3|16722.3|16716.3|16717.8|16711.8|99
1633599000000|2021-10-07 09:30:00|16718.8|16712.8|16724.8|16718.8|16725.8|16719.8|16718.8|16712.8|43
1633599300000|2021-10-07 09:35:00|16725.8|16719.8|16724.3|16718.3|16730.3|16724.3|16723.3|16717.3|158
1633599600000|2021-10-07 09:40:00|16723.8|16717.8|16718.8|16712.8|16723.8|16717.8|16715.8|16709.8|128
1633599900000|2021-10-07 09:45:00|16719.3|16713.3|16722.8|16716.8|16724.8|16718.8|16718.8|16712.8|97
1633600200000|2021-10-07 09:50:00|16721.8|16715.8|16726.8|16720.8|16727.3|16721.3|16719.8|16713.8|82
1633600500000|2021-10-07 09:55:00|16726.3|16720.3|16724.8|16718.8|16726.8|16720.8|16723.8|16717.8|37
1633600800000|2021-10-07 10:00:00|16725.8|16719.8|16740.8|16734.8|16741.3|16735.3|16725.8|16719.8|405
1633601100000|2021-10-07 10:05:00|16740.3|16734.3|16738.8|16732.8|16742.8|16736.8|16738.3|16732.3|176
1633601400000|2021-10-07 10:10:00|16739.3|16733.3|16735.8|16729.8|16742.3|16736.3|16735.8|16729.8|118
1633601700000|2021-10-07 10:15:00|16736.8|16730.8|16735.8|16729.8|16736.8|16730.8|16732.3|16726.3|123
1633602000000|2021-10-07 10:20:00|16736.3|16730.3|16731.3|16725.3|16739.8|16733.8|16730.8|16724.8|218
1633602300000|2021-10-07 10:25:00|16731.8|16725.8|16729.3|16723.3|16733.8|16727.8|16728.8|16722.8|123
1633602600000|2021-10-07 10:30:00|16728.8|16722.8|16734.3|16728.3|16734.8|16728.8|16728.3|16722.3|76
1633602900000|2021-10-07 10:35:00|16734.8|16728.8|16738.3|16732.3|16738.8|16732.8|16734.8|16728.8|67
1633603200000|2021-10-07 10:40:00|16738.8|16732.8|16737.3|16731.3|16738.8|16732.8|16735.8|16729.8|50
1633603500000|2021-10-07 10:45:00|16737.8|16731.8|16741.8|16735.8|16741.8|16735.8|16736.8|16730.8|112
1633603800000|2021-10-07 10:50:00|16742.8|16736.8|16743.3|16737.3|16746.3|16740.3|16741.3|16735.3|240
1633604100000|2021-10-07 10:55:00|16743.8|16737.8|16748.8|16742.8|16748.8|16742.8|16742.8|16736.8|113
1633604400000|2021-10-07 11:00:00|16748.3|16742.3|16745.8|16739.8|16753.8|16747.8|16745.8|16739.8|309
1633604700000|2021-10-07 11:05:00|16745.3|16739.3|16746.8|16740.8|16747.8|16741.8|16745.3|16739.3|111
1633605000000|2021-10-07 11:10:00|16747.3|16741.3|16769.3|16763.3|16770.3|16764.3|16747.3|16741.3|851
1633605300000|2021-10-07 11:15:00|16768.3|16762.3|16769.3|16763.3|16772.8|16766.8|16767.8|16761.8|421
1633605600000|2021-10-07 11:20:00|16769.8|16763.8|16776.3|16770.3|16777.8|16771.8|16769.3|16763.3|395
1633605900000|2021-10-07 11:25:00|16775.8|16769.8|16774.8|16768.8|16776.3|16770.3|16773.8|16767.8|119
1633606200000|2021-10-07 11:30:00|16774.3|16768.3|16771.8|16765.8|16775.8|16769.8|16769.8|16763.8|269
1633606500000|2021-10-07 11:35:00|16771.3|16765.3|16777.3|16771.3|16780.8|16774.8|16770.8|16764.8|264
1633606800000|2021-10-07 11:40:00|16777.8|16771.8|16775.8|16769.8|16779.8|16773.8|16772.8|16766.8|175
1633607100000|2021-10-07 11:45:00|16775.3|16769.3|16776.8|16770.8|16778.8|16772.8|16774.8|16768.8|111
1633607400000|2021-10-07 11:50:00|16776.3|16770.3|16770.8|16764.8|16777.8|16771.8|16768.8|16762.8|158
1633607700000|2021-10-07 11:55:00|16770.3|16764.3|16773.8|16767.8|16773.8|16767.8|16767.8|16761.8|200
1633608000000|2021-10-07 12:00:00|16773.3|16767.3|16768.8|16762.8|16773.8|16767.8|16764.8|16758.8|178
1633608300000|2021-10-07 12:05:00|16769.8|16763.8|16764.8|16758.8|16771.3|16765.3|16763.3|16757.3|167
1633608600000|2021-10-07 12:10:00|16765.3|16759.3|16767.3|16761.3|16767.8|16761.8|16761.8|16755.8|131
1633608900000|2021-10-07 12:15:00|16767.8|16761.8|16764.8|16758.8|16767.8|16761.8|16763.8|16757.8|76
1633609200000|2021-10-07 12:20:00|16763.8|16757.8|16766.3|16760.3|16768.8|16762.8|16763.8|16757.8|90
1633609500000|2021-10-07 12:25:00|16765.8|16759.8|16763.8|16757.8|16772.3|16766.3|16763.8|16757.8|125
1633609800000|2021-10-07 12:30:00|16764.3|16758.3|16759.3|16753.3|16764.3|16758.3|16755.8|16749.8|379
1633610100000|2021-10-07 12:35:00|16758.8|16752.8|16767.3|16761.3|16767.8|16761.8|16758.8|16752.8|207
1633610400000|2021-10-07 12:40:00|16767.8|16761.8|16774.8|16768.8|16777.8|16771.8|16767.3|16761.3|235
1633610700000|2021-10-07 12:45:00|16775.8|16769.8|16777.3|16771.3|16780.3|16774.3|16775.8|16769.8|241
1633611000000|2021-10-07 12:50:00|16776.8|16770.8|16775.8|16769.8|16777.8|16771.8|16773.3|16767.3|109
1633611300000|2021-10-07 12:55:00|16776.3|16770.3|16772.8|16766.8|16776.3|16770.3|16772.8|16766.8|83
1633611600000|2021-10-07 13:00:00|16773.3|16767.3|16762.3|16756.3|16773.8|16767.8|16761.8|16755.8|222
1633611900000|2021-10-07 13:05:00|16764.3|16758.3|16762.8|16756.8|16766.8|16760.8|16758.8|16752.8|191
1633612200000|2021-10-07 13:10:00|16761.8|16755.8|16758.8|16752.8|16763.3|16757.3|16757.8|16751.8|172
1633612500000|2021-10-07 13:15:00|16758.3|16752.3|16759.3|16753.3|16764.8|16758.8|16757.3|16751.3|185
1633612800000|2021-10-07 13:20:00|16759.8|16753.8|16758.8|16752.8|16762.8|16756.8|16753.8|16747.8|224
1633613100000|2021-10-07 13:25:00|16758.3|16752.3|16760.8|16754.8|16762.3|16756.3|16754.3|16748.3|222
1633613400000|2021-10-07 13:30:00|16761.3|16755.3|16774.8|16768.8|16778.8|16772.8|16753.8|16747.8|701
1633613700000|2021-10-07 13:35:00|16775.3|16769.3|16773.8|16767.8|16785.3|16779.3|16770.8|16764.8|815
1633614000000|2021-10-07 13:40:00|16774.3|16768.3|16768.8|16762.8|16791.8|16785.8|16759.3|16753.3|1121
1633614300000|2021-10-07 13:45:00|16769.8|16763.8|16756.8|16750.8|16772.3|16766.3|16752.3|16746.3|736
1633614600000|2021-10-07 13:50:00|16758.3|16752.3|16765.3|16759.3|16771.3|16765.3|16754.8|16748.8|452
1633614900000|2021-10-07 13:55:00|16765.8|16759.8|16777.8|16771.8|16777.8|16771.8|16764.3|16758.3|241
1633615200000|2021-10-07 14:00:00|16778.3|16772.3|16784.8|16778.8|16786.8|16780.8|16774.3|16768.3|586
1633615500000|2021-10-07 14:05:00|16784.3|16778.3|16782.8|16776.8|16786.8|16780.8|16777.8|16771.8|361
1633615800000|2021-10-07 14:10:00|16783.3|16777.3|16789.8|16783.8|16790.8|16784.8|16782.3|16776.3|336
1633616100000|2021-10-07 14:15:00|16789.3|16783.3|16788.8|16782.8|16794.3|16788.3|16786.8|16780.8|563
1633616400000|2021-10-07 14:20:00|16789.8|16783.8|16792.8|16786.8|16796.8|16790.8|16789.3|16783.3|316
1633616700000|2021-10-07 14:25:00|16793.3|16787.3|16794.8|16788.8|16796.8|16790.8|16791.8|16785.8|192
1633617000000|2021-10-07 14:30:00|16795.8|16789.8|16796.8|16790.8|16796.8|16790.8|16789.8|16783.8|265
1633617300000|2021-10-07 14:35:00|16796.3|16790.3|16782.3|16776.3|16798.8|16792.8|16782.3|16776.3|490
1633617600000|2021-10-07 14:40:00|16782.8|16776.8|16783.8|16777.8|16788.3|16782.3|16781.8|16775.8|250
1633617900000|2021-10-07 14:45:00|16783.3|16777.3|16788.8|16782.8|16789.8|16783.8|16782.8|16776.8|153
1633618200000|2021-10-07 14:50:00|16789.3|16783.3|16788.3|16782.3|16793.8|16787.8|16787.8|16781.8|167
1633618500000|2021-10-07 14:55:00|16788.8|16782.8|16789.3|16783.3|16793.8|16787.8|16787.8|16781.8|169
1633618800000|2021-10-07 15:00:00|16789.8|16783.8|16788.3|16782.3|16789.8|16783.8|16783.3|16777.3|250
1633619100000|2021-10-07 15:05:00|16789.3|16783.3|16781.8|16775.8|16789.3|16783.3|16780.8|16774.8|160
1633619400000|2021-10-07 15:10:00|16781.3|16775.3|16778.3|16772.3|16781.8|16775.8|16774.8|16768.8|330
1633619700000|2021-10-07 15:15:00|16778.8|16772.8|16770.8|16764.8|16779.8|16773.8|16767.8|16761.8|398
1633620000000|2021-10-07 15:20:00|16770.3|16764.3|16777.8|16771.8|16779.8|16773.8|16769.8|16763.8|170
1633620300000|2021-10-07 15:25:00|16776.8|16770.8|16780.3|16774.3|16782.8|16776.8|16775.8|16769.8|165
1633620600000|2021-10-07 15:30:00|16779.8|16773.8|16785.8|16779.8|16785.8|16779.8|16779.8|16773.8|143
1633620900000|2021-10-07 15:35:00|16785.3|16779.3|16787.3|16781.3|16787.8|16781.8|16784.8|16778.8|180
1633621200000|2021-10-07 15:40:00|16786.8|16780.8|16793.8|16787.8|16793.8|16787.8|16785.8|16779.8|208
1633621500000|2021-10-07 15:45:00|16794.8|16788.8|16789.8|16783.8|16796.8|16790.8|16788.8|16782.8|303
1633621800000|2021-10-07 15:50:00|16791.3|16785.3|16791.8|16785.8|16792.3|16786.3|16788.8|16782.8|89
1633622100000|2021-10-07 15:55:00|16792.3|16786.3|16799.3|16793.3|16800.3|16794.3|16791.8|16785.8|222
1633622400000|2021-10-07 16:00:00|16798.3|16792.3|16792.8|16786.8|16799.3|16793.3|16792.8|16786.8|172
1633622700000|2021-10-07 16:05:00|16791.8|16785.8|16786.8|16780.8|16791.8|16785.8|16783.8|16777.8|219
1633623000000|2021-10-07 16:10:00|16786.3|16780.3|16787.3|16781.3|16788.8|16782.8|16783.3|16777.3|156
1633623300000|2021-10-07 16:15:00|16787.8|16781.8|16788.8|16782.8|16789.8|16783.8|16785.3|16779.3|84
1633623600000|2021-10-07 16:20:00|16787.8|16781.8|16789.8|16783.8|16790.8|16784.8|16786.8|16780.8|93
1633623900000|2021-10-07 16:25:00|16788.8|16782.8|16785.8|16779.8|16788.8|16782.8|16785.8|16779.8|58
1633624200000|2021-10-07 16:30:00|16784.3|16778.3|16787.3|16781.3|16790.8|16784.8|16784.3|16778.3|154
1633624500000|2021-10-07 16:35:00|16786.8|16780.8|16786.8|16780.8|16787.3|16781.3|16785.3|16779.3|37
1633624800000|2021-10-07 16:40:00|16787.3|16781.3|16781.3|16775.3|16787.8|16781.8|16779.8|16773.8|145
1633625100000|2021-10-07 16:45:00|16781.8|16775.8|16782.8|16776.8|16783.3|16777.3|16777.8|16771.8|162
1633625400000|2021-10-07 16:50:00|16783.8|16777.8|16786.8|16780.8|16786.8|16780.8|16778.8|16772.8|64
1633625700000|2021-10-07 16:55:00|16786.3|16780.3|16788.8|16782.8|16788.8|16782.8|16786.3|16780.3|49
1633626000000|2021-10-07 17:00:00|16787.8|16781.8|16782.3|16776.3|16787.8|16781.8|16781.3|16775.3|100
1633626300000|2021-10-07 17:05:00|16781.8|16775.8|16778.3|16772.3|16781.8|16775.8|16776.8|16770.8|119
1633626600000|2021-10-07 17:10:00|16777.8|16771.8|16779.8|16773.8|16780.3|16774.3|16775.8|16769.8|75
1633626900000|2021-10-07 17:15:00|16780.3|16774.3|16782.8|16776.8|16782.8|16776.8|16778.8|16772.8|24
1633627200000|2021-10-07 17:20:00|16783.8|16777.8|16783.8|16777.8|16783.8|16777.8|16778.3|16772.3|110
1633627500000|2021-10-07 17:25:00|16781.8|16775.8|16786.8|16780.8|16786.8|16780.8|16780.3|16774.3|100
1633627800000|2021-10-07 17:30:00|16786.3|16780.3|16780.3|16774.3|16786.8|16780.8|16777.8|16771.8|66
1633628100000|2021-10-07 17:35:00|16779.3|16773.3|16779.8|16773.8|16783.3|16777.3|16777.3|16771.3|95
1633628400000|2021-10-07 17:40:00|16779.3|16773.3|16777.8|16771.8|16781.3|16775.3|16777.8|16771.8|30
1633628700000|2021-10-07 17:45:00|16776.8|16770.8|16773.8|16767.8|16777.3|16771.3|16772.8|16766.8|119
1633629000000|2021-10-07 17:50:00|16772.8|16766.8|16772.3|16766.3|16773.8|16767.8|16769.8|16763.8|113
1633629300000|2021-10-07 17:55:00|16772.8|16766.8|16767.8|16761.8|16774.8|16768.8|16767.3|16761.3|105
1633629600000|2021-10-07 18:00:00|16767.3|16761.3|16760.3|16754.3|16770.3|16764.3|16753.8|16747.8|448
1633629900000|2021-10-07 18:05:00|16759.8|16753.8|16763.3|16757.3|16766.3|16760.3|16758.3|16752.3|134
1633630200000|2021-10-07 18:10:00|16762.8|16756.8|16767.3|16761.3|16767.8|16761.8|16761.8|16755.8|62
1633630500000|2021-10-07 18:15:00|16766.8|16760.8|16767.8|16761.8|16770.8|16764.8|16766.8|16760.8|56
1633630800000|2021-10-07 18:20:00|16768.3|16762.3|16762.3|16756.3|16769.3|16763.3|16761.8|16755.8|81
1633631100000|2021-10-07 18:25:00|16761.8|16755.8|16759.3|16753.3|16761.8|16755.8|16756.3|16750.3|65
1633631400000|2021-10-07 18:30:00|16759.8|16753.8|16759.3|16753.3|16761.3|16755.3|16754.8|16748.8|74
1633631700000|2021-10-07 18:35:00|16759.8|16753.8|16755.3|16749.3|16759.8|16753.8|16753.8|16747.8|109
1633632000000|2021-10-07 18:40:00|16754.8|16748.8|16742.3|16736.3|16755.3|16749.3|16739.3|16733.3|590
1633632300000|2021-10-07 18:45:00|16741.8|16735.8|16743.8|16737.8|16744.3|16738.3|16738.8|16732.8|99
1633632600000|2021-10-07 18:50:00|16743.3|16737.3|16735.8|16729.8|16744.8|16738.8|16731.8|16725.8|334
1633632900000|2021-10-07 18:55:00|16735.3|16729.3|16735.8|16729.8|16737.8|16731.8|16734.3|16728.3|57
1633633200000|2021-10-07 19:00:00|16734.8|16728.8|16729.8|16723.8|16734.8|16728.8|16723.3|16717.3|244
1633633500000|2021-10-07 19:05:00|16731.3|16725.3|16747.3|16741.3|16747.3|16741.3|16726.8|16720.8|192
1633633800000|2021-10-07 19:10:00|16746.3|16740.3|16748.8|16742.8|16748.8|16742.8|16741.3|16735.3|87
1633634100000|2021-10-07 19:15:00|16747.3|16741.3|16748.3|16742.3|16748.8|16742.8|16742.8|16736.8|48
1633634400000|2021-10-07 19:20:00|16748.8|16742.8|16748.3|16742.3|16754.8|16748.8|16747.8|16741.8|148
1633634700000|2021-10-07 19:25:00|16747.8|16741.8|16746.3|16740.3|16748.8|16742.8|16742.8|16736.8|79
1633635000000|2021-10-07 19:30:00|16745.3|16739.3|16750.8|16744.8|16751.3|16745.3|16739.3|16733.3|66
1633635300000|2021-10-07 19:35:00|16750.3|16744.3|16741.3|16735.3|16751.3|16745.3|16741.3|16735.3|59
1633635600000|2021-10-07 19:40:00|16742.3|16736.3|16729.8|16723.8|16744.3|16738.3|16729.8|16723.8|156
1633635900000|2021-10-07 19:45:00|16729.3|16723.3|16741.3|16735.3|16741.3|16735.3|16726.8|16720.8|146
1633636200000|2021-10-07 19:50:00|16738.8|16732.8|16744.3|16738.3|16744.3|16738.3|16732.3|16726.3|168
1633636500000|2021-10-07 19:55:00|16743.8|16737.8|16736.3|16730.3|16744.3|16738.3|16734.3|16728.3|114
1633636800000|2021-10-07 20:00:00|16737.3|16731.3|16734.8|16728.8|16739.3|16733.3|16729.3|16723.3|167
1633637100000|2021-10-07 20:05:00|16734.3|16728.3|16737.3|16731.3|16738.8|16732.8|16734.3|16728.3|52
1633637400000|2021-10-07 20:10:00|16738.3|16732.3|16741.3|16735.3|16742.3|16736.3|16737.3|16731.3|63
1633637700000|2021-10-07 20:15:00|16740.8|16734.8|16742.3|16736.3|16742.3|16736.3|16737.8|16731.8|56
1633638000000|2021-10-07 20:20:00|16741.8|16735.8|16749.8|16743.8|16750.8|16744.8|16739.3|16733.3|176
1633638300000|2021-10-07 20:25:00|16749.3|16743.3|16752.3|16746.3|16753.8|16747.8|16745.8|16739.8|73
1633638600000|2021-10-07 20:30:00|16746.8|16740.8|16748.8|16742.8|16748.8|16742.8|16741.3|16735.3|105
1633638900000|2021-10-07 20:35:00|16747.3|16741.3|16747.3|16741.3|16747.3|16741.3|16746.8|16740.8|32
1633639200000|2021-10-07 20:40:00|16746.8|16740.8|16753.3|16747.3|16753.3|16747.3|16746.8|16740.8|67
1633639500000|2021-10-07 20:45:00|16752.8|16746.8|16753.3|16747.3|16757.8|16751.8|16752.8|16746.8|125
1633639800000|2021-10-07 20:50:00|16753.8|16747.8|16753.3|16747.3|16753.8|16747.8|16746.3|16740.3|123
1633640100000|2021-10-07 20:55:00|16753.8|16747.8|16760.3|16754.3|16760.3|16754.3|16752.3|16746.3|190
1633640400000|2021-10-07 21:00:00|16762.5|16748.5|16764.8|16750.8|16764.8|16750.8|16762.5|16748.5|0
1633640700000|2021-10-07 21:05:00|16764.7|16750.7|16766.6|16752.6|16766.9|16752.9|16764.7|16750.7|0
1633641000000|2021-10-07 21:10:00|16766.4|16752.4|16766.2|16752.2|16766.9|16752.9|16766.2|16752.2|0
1633641300000|2021-10-07 21:15:00|16766.1|16752.1|16764.7|16750.7|16766.4|16752.4|16764.6|16750.6|0
1633641600000|2021-10-07 21:20:00|16765.1|16751.1|16766.2|16752.2|16767|16753|16764.8|16750.8|0
1633641900000|2021-10-07 21:25:00|16765.3|16751.3|16765.6|16751.6|16765.7|16751.7|16765.3|16751.3|0
1633642200000|2021-10-07 21:30:00|16765.2|16751.2|16765.9|16751.9|16765.9|16751.9|16765.2|16751.2|0
1633642500000|2021-10-07 21:35:00|16766.1|16752.1|16766.4|16752.4|16766.4|16752.4|16766.1|16752.1|0
1633643100000|2021-10-07 21:45:00|16766.2|16752.2|16765.8|16751.8|16766.2|16752.2|16765.8|16751.8|0
1633643400000|2021-10-07 21:50:00|16764.9|16750.9|16765.1|16751.1|16765.5|16751.5|16764|16750|0
1633643700000|2021-10-07 21:55:00|16765.2|16751.2|16765.7|16751.7|16765.7|16751.7|16764.7|16750.7|0
1633644000000|2021-10-07 22:00:00|16765.2|16751.2|16773.3|16759.3|16774.2|16760.2|16761.7|16747.7|0
1633644300000|2021-10-07 22:05:00|16773.7|16759.7|16775|16761|16776.8|16762.8|16770.7|16756.7|0
1633644600000|2021-10-07 22:10:00|16775.9|16761.9|16772|16758|16776.8|16762.8|16770.3|16756.3|0
1633644900000|2021-10-07 22:15:00|16771.6|16757.6|16770.7|16756.7|16772.5|16758.5|16765.6|16751.6|0
1633645200000|2021-10-07 22:20:00|16771.6|16757.6|16770.7|16756.7|16773.3|16759.3|16767.7|16753.7|0
1633645500000|2021-10-07 22:25:00|16771.2|16757.2|16771.6|16757.6|16773.3|16759.3|16769|16755|0
1633645800000|2021-10-07 22:30:00|16770.7|16756.7|16768.2|16754.2|16772.5|16758.5|16767.3|16753.3|0
1633646100000|2021-10-07 22:35:00|16767.7|16753.7|16772.5|16758.5|16773.3|16759.3|16767.3|16753.3|0
1633646400000|2021-10-07 22:40:00|16772.9|16758.9|16771.2|16757.2|16774.2|16760.2|16770.7|16756.7|0
1633646700000|2021-10-07 22:45:00|16770.7|16756.7|16776.8|16762.8|16776.8|16762.8|16769.9|16755.9|0
1633647000000|2021-10-07 22:50:00|16777.2|16763.2|16775.9|16761.9|16781|16767|16775|16761|0
1633647300000|2021-10-07 22:55:00|16776.3|16762.3|16781.9|16767.9|16782.8|16768.8|16775.9|16761.9|0
1633647600000|2021-10-07 23:00:00|16782.8|16768.8|16788.4|16774.4|16791|16777|16782.8|16768.8|0
1633647900000|2021-10-07 23:05:00|16789.3|16775.3|16788.4|16774.4|16791.8|16777.8|16786.7|16772.7|0
1633648200000|2021-10-07 23:10:00|16788|16774|16785.8|16771.8|16789.3|16775.3|16783.3|16769.3|0
1633648500000|2021-10-07 23:15:00|16785|16771|16781.5|16767.5|16785|16771|16779.8|16765.8|0
1633648800000|2021-10-07 23:20:00|16780.7|16766.7|16781.1|16767.1|16782.4|16768.4|16778.9|16764.9|0
1633649100000|2021-10-07 23:25:00|16780.7|16766.7|16785.8|16771.8|16786.7|16772.7|16780.7|16766.7|0
1633649400000|2021-10-07 23:30:00|16786.7|16772.7|16782.4|16768.4|16786.7|16772.7|16779.8|16765.8|0
1633649700000|2021-10-07 23:35:00|16782.8|16768.8|16782.4|16768.4|16785.8|16771.8|16782.4|16768.4|0
1633650000000|2021-10-07 23:40:00|16783.2|16769.2|16782.4|16768.4|16784.1|16770.1|16781.1|16767.1|0
1633650300000|2021-10-07 23:45:00|16782.8|16768.8|16791|16777|16791.8|16777.8|16780.2|16766.2|0
1633650600000|2021-10-07 23:50:00|16790.1|16776.1|16798.7|16784.7|16799.6|16785.6|16790.1|16776.1|0
1633650900000|2021-10-07 23:55:00|16799.1|16785.1|16800|16786|16802.6|16788.6|16798.3|16784.3|0
1633651200000|2021-10-08 00:00:00|16799.1|16785.1|16787.9|16773.9|16800|16786|16787.5|16773.5|0
1633651500000|2021-10-08 00:05:00|16787.1|16773.1|16774.2|16760.2|16790.5|16776.5|16773.3|16759.3|0
1633651800000|2021-10-08 00:10:00|16775|16761|16764.7|16750.7|16775.9|16761.9|16763.9|16749.9|0
1633652100000|2021-10-08 00:15:00|16765.6|16751.6|16755.1|16741.1|16771.6|16757.6|16749|16735|0
1633652400000|2021-10-08 00:20:00|16754.6|16740.6|16759.4|16745.4|16759.4|16745.4|16749|16735|0
1633652700000|2021-10-08 00:25:00|16759.6|16745.6|16766.6|16752.6|16774|16760|16757|16743|0
1633653000000|2021-10-08 00:30:00|16766|16752|16766.8|16752.8|16773.2|16759.2|16763.5|16749.5|0
1633653300000|2021-10-08 00:35:00|16766.4|16752.4|16775.1|16761.1|16776.1|16762.1|16757.4|16743.4|0
1633653600000|2021-10-08 00:40:00|16775.3|16761.3|16780.7|16766.7|16787.2|16773.2|16775.1|16761.1|0
1633653900000|2021-10-08 00:45:00|16742.3|16738.3|16726.8|16722.8|16742.3|16738.3|16717.3|16713.3|3578
1633654200000|2021-10-08 00:50:00|16726.3|16722.3|16722.3|16718.3|16731.8|16727.8|16719.8|16715.8|1201
1633654500000|2021-10-08 00:55:00|16721.8|16717.8|16730.3|16726.3|16735.8|16731.8|16719.8|16715.8|1041
1633654800000|2021-10-08 01:00:00|16729.3|16725.3|16697.8|16693.8|16737.3|16733.3|16687.3|16683.3|4702
1633655100000|2021-10-08 01:05:00|16698.3|16694.3|16674.3|16670.3|16698.8|16694.8|16651.3|16647.3|4868
1633655400000|2021-10-08 01:10:00|16672.3|16668.3|16705.3|16701.3|16709.3|16705.3|16664.8|16660.8|3941
1633655700000|2021-10-08 01:15:00|16704.3|16700.3|16718.3|16714.3|16728.8|16724.8|16697.3|16693.3|3142
1633656000000|2021-10-08 01:20:00|16718.8|16714.8|16710.6|16706.6|16729.3|16725.3|16705.3|16701.3|1724
1633656300000|2021-10-08 01:25:00|16711.6|16707.6|16721.1|16717.1|16721.1|16717.1|16680.6|16676.6|2842
1633656600000|2021-10-08 01:30:00|16720.1|16716.1|16732.1|16728.1|16751.6|16747.6|16710.1|16706.1|4303
1633656900000|2021-10-08 01:35:00|16732.6|16728.6|16732.6|16728.6|16741.1|16737.1|16712.6|16708.6|2154
1633657200000|2021-10-08 01:40:00|16733.6|16729.6|16739.1|16735.1|16743.6|16739.6|16723.6|16719.6|1395
1633657500000|2021-10-08 01:45:00|16740.1|16736.1|16732.1|16728.1|16759.1|16755.1|16732.1|16728.1|3461
1633657800000|2021-10-08 01:50:00|16733.1|16729.1|16722.1|16718.1|16740.1|16736.1|16718.1|16714.1|1995
1633658100000|2021-10-08 01:55:00|16722.6|16718.6|16711.6|16707.6|16729.6|16725.6|16705.1|16701.1|1928
1633658400000|2021-10-08 02:00:00|16710.6|16706.6|16709.1|16705.1|16725.1|16721.1|16709.1|16705.1|1416
1633658700000|2021-10-08 02:05:00|16709.6|16705.6|16710.6|16706.6|16714.6|16710.6|16694.6|16690.6|2296
1633659000000|2021-10-08 02:10:00|16710.1|16706.1|16705.1|16701.1|16711.1|16707.1|16694.1|16690.1|1339
1633659300000|2021-10-08 02:15:00|16704.1|16700.1|16703.1|16699.1|16714.1|16710.1|16695.6|16691.6|1341
1633659600000|2021-10-08 02:20:00|16702.6|16698.6|16683.1|16679.1|16705.1|16701.1|16678.1|16674.1|1631
1633659900000|2021-10-08 02:25:00|16683.6|16679.6|16717.6|16713.6|16723.1|16719.1|16682.1|16678.1|1493
1633660200000|2021-10-08 02:30:00|16718.1|16714.1|16731.6|16727.6|16733.1|16729.1|16718.1|16714.1|1820
1633660500000|2021-10-08 02:35:00|16731.1|16727.1|16702.1|16698.1|16734.1|16730.1|16702.1|16698.1|1828
1633660800000|2021-10-08 02:40:00|16703.1|16699.1|16686.1|16682.1|16707.1|16703.1|16683.6|16679.6|1471
1633661100000|2021-10-08 02:45:00|16685.6|16681.6|16693.1|16689.1|16703.6|16699.6|16684.6|16680.6|965
1633661400000|2021-10-08 02:50:00|16695.1|16691.1|16698.6|16694.6|16710.1|16706.1|16692.6|16688.6|683
1633661700000|2021-10-08 02:55:00|16696.1|16692.1|16698.1|16694.1|16708.1|16704.1|16691.1|16687.1|521
1633662000000|2021-10-08 03:00:00|16697.6|16693.6|16697.1|16693.1|16703.1|16699.1|16687.6|16683.6|763
1633662300000|2021-10-08 03:05:00|16699.1|16695.1|16701.6|16697.6|16714.6|16710.6|16697.6|16693.6|763
1633662600000|2021-10-08 03:10:00|16701.1|16697.1|16702.6|16698.6|16707.1|16703.1|16695.1|16691.1|437
1633662900000|2021-10-08 03:15:00|16702.1|16698.1|16692.1|16688.1|16712.1|16708.1|16686.1|16682.1|1074
1633663200000|2021-10-08 03:20:00|16691.6|16687.6|16679.6|16675.6|16696.1|16692.1|16672.1|16668.1|1403
1633663500000|2021-10-08 03:25:00|16678.6|16674.6|16675.1|16671.1|16687.1|16683.1|16673.1|16669.1|1048
1633663800000|2021-10-08 03:30:00|16676.6|16672.6|16677.1|16673.1|16680.1|16676.1|16668.1|16664.1|1380
1633664100000|2021-10-08 03:35:00|16676.6|16672.6|16657.6|16653.6|16678.1|16674.1|16655.6|16651.6|1732
1633664400000|2021-10-08 03:40:00|16657.1|16653.1|16671.1|16667.1|16674.6|16670.6|16654.1|16650.1|1298
1633664700000|2021-10-08 03:45:00|16670.1|16666.1|16660.1|16656.1|16670.6|16666.6|16660.1|16656.1|846
1633665000000|2021-10-08 03:50:00|16660.6|16656.6|16632.1|16628.1|16664.1|16660.1|16627.6|16623.6|3490
1633665300000|2021-10-08 03:55:00|16631.1|16627.1|16642.1|16638.1|16642.1|16638.1|16625.6|16621.6|1501
1633665600000|2021-10-08 04:00:00|16641.1|16637.1|16636.1|16632.1|16644.1|16640.1|16635.6|16631.6|823
1633665900000|2021-10-08 04:05:00|16635.1|16631.1|16651.1|16647.1|16651.1|16647.1|16618.6|16614.6|1768
1633666200000|2021-10-08 04:10:00|16653.1|16649.1|16658.1|16654.1|16660.1|16656.1|16650.6|16646.6|1560
1633666500000|2021-10-08 04:15:00|16657.6|16653.6|16648.1|16644.1|16661.1|16657.1|16647.1|16643.1|571
1633666800000|2021-10-08 04:20:00|16648.6|16644.6|16646.6|16642.6|16650.6|16646.6|16642.1|16638.1|533
1633667100000|2021-10-08 04:25:00|16646.1|16642.1|16625.6|16621.6|16647.1|16643.1|16624.1|16620.1|1028
1633667400000|2021-10-08 04:30:00|16626.1|16622.1|16635.1|16631.1|16636.1|16632.1|16618.1|16614.1|1144
1633667700000|2021-10-08 04:35:00|16635.6|16631.6|16634.1|16630.1|16644.6|16640.6|16629.6|16625.6|1060
1633668000000|2021-10-08 04:40:00|16635.1|16631.1|16643.1|16639.1|16646.1|16642.1|16631.1|16627.1|614
1633668300000|2021-10-08 04:45:00|16642.6|16638.6|16629.1|16625.1|16642.6|16638.6|16624.6|16620.6|869
1633668600000|2021-10-08 04:50:00|16628.1|16624.1|16634.1|16630.1|16636.1|16632.1|16627.1|16623.1|743
1633668900000|2021-10-08 04:55:00|16633.6|16629.6|16605.1|16601.1|16634.6|16630.6|16598.1|16594.1|2631
1633669200000|2021-10-08 05:00:00|16604.1|16600.1|16618.1|16614.1|16622.1|16618.1|16600.1|16596.1|1355
1633669500000|2021-10-08 05:05:00|16618.6|16614.6|16612.6|16608.6|16619.1|16615.1|16603.6|16599.6|856
1633669800000|2021-10-08 05:10:00|16613.1|16609.1|16608.6|16604.6|16614.6|16610.6|16594.1|16590.1|1114
1633670100000|2021-10-08 05:15:00|16609.1|16605.1|16608.1|16604.1|16610.1|16606.1|16593.6|16589.6|1122
1633670400000|2021-10-08 05:20:00|16607.6|16603.6|16615.6|16611.6|16626.1|16622.1|16607.6|16603.6|1508
1633670700000|2021-10-08 05:25:00|16616.1|16612.1|16619.6|16615.6|16627.1|16623.1|16608.1|16604.1|1607
1633671000000|2021-10-08 05:30:00|16621.1|16617.1|16620.1|16616.1|16624.1|16620.1|16610.1|16606.1|1947
1633671300000|2021-10-08 05:35:00|16619.6|16615.6|16624.1|16620.1|16629.1|16625.1|16616.6|16612.6|1268
1633671600000|2021-10-08 05:40:00|16623.1|16619.1|16626.6|16622.6|16629.1|16625.1|16622.1|16618.1|1974
1633671900000|2021-10-08 05:45:00|16633.1|16619.1|16639.4|16625.4|16641.5|16627.5|16629.1|16615.1|1
1633672200000|2021-10-08 05:50:00|16639.2|16625.2|16630.3|16616.3|16639.8|16625.8|16630.3|16616.3|0
1633672500000|2021-10-08 05:55:00|16630.8|16616.8|16622.7|16608.7|16636.3|16622.3|16622.3|16608.3|0
1633672800000|2021-10-08 06:00:00|16623.2|16609.2|16633.6|16619.6|16639.8|16625.8|16623.2|16609.2|0
1633673100000|2021-10-08 06:05:00|16633.8|16619.8|16633.6|16619.6|16644.1|16630.1|16632.5|16618.5|0
1633673400000|2021-10-08 06:10:00|16633.4|16619.4|16639|16625|16641.9|16627.9|16622.2|16608.2|0
1633673700000|2021-10-08 06:15:00|16639.2|16625.2|16629.3|16615.3|16639.6|16625.6|16623.7|16609.7|0
1633674000000|2021-10-08 06:20:00|16629.4|16615.4|16626.4|16612.4|16629.4|16615.4|16623.4|16609.4|0
1633674300000|2021-10-08 06:25:00|16628.4|16614.4|16630.8|16616.8|16630.8|16616.8|16627.4|16613.4|0
1633674600000|2021-10-08 06:30:00|16630.6|16616.6|16632|16618|16636.4|16622.4|16628.6|16614.6|0
1633674900000|2021-10-08 06:35:00|16632.1|16618.1|16625.9|16611.9|16632.4|16618.4|16625.1|16611.1|0
1633675200000|2021-10-08 06:40:00|16625.8|16611.8|16627.1|16613.1|16627.2|16613.2|16621.3|16607.3|0
1633675500000|2021-10-08 06:45:00|16627|16613|16628.2|16614.2|16632.4|16618.4|16626.6|16612.6|0
1633675800000|2021-10-08 06:50:00|16628|16614|16627.6|16613.6|16628.6|16614.6|16625.4|16611.4|0
1633676100000|2021-10-08 06:55:00|16627.8|16613.8|16628.9|16614.9|16630.5|16616.5|16623.5|16609.5|0
1633676400000|2021-10-08 07:00:00|16629.5|16615.5|16621.6|16615.6|16636.1|16630.1|16613.6|16607.6|888
1633676700000|2021-10-08 07:05:00|16622.1|16616.1|16631.6|16625.6|16637.1|16631.1|16616.6|16610.6|535
1633677000000|2021-10-08 07:10:00|16632.1|16626.1|16624.1|16618.1|16635.1|16629.1|16624.1|16618.1|201
1633677300000|2021-10-08 07:15:00|16624.6|16618.6|16593.1|16587.1|16628.6|16622.6|16589.6|16583.6|1088
1633677600000|2021-10-08 07:20:00|16592.6|16586.6|16583.6|16577.6|16593.1|16587.1|16572.1|16566.1|1056
1633677900000|2021-10-08 07:25:00|16583.1|16577.1|16583.1|16577.1|16593.1|16587.1|16579.1|16573.1|428
1633678200000|2021-10-08 07:30:00|16582.6|16576.6|16582.6|16576.6|16586.6|16580.6|16566.6|16560.6|645
1633678500000|2021-10-08 07:35:00|16581.1|16575.1|16585.1|16579.1|16585.6|16579.6|16574.1|16568.1|325
1633678800000|2021-10-08 07:40:00|16585.6|16579.6|16585.6|16579.6|16589.1|16583.1|16581.6|16575.6|221
1633679100000|2021-10-08 07:45:00|16586.1|16580.1|16587.1|16581.1|16591.6|16585.6|16584.6|16578.6|189
1633679400000|2021-10-08 07:50:00|16586.6|16580.6|16586.1|16580.1|16597.1|16591.1|16585.6|16579.6|266
1633679700000|2021-10-08 07:55:00|16586.6|16580.6|16586.1|16580.1|16588.1|16582.1|16582.1|16576.1|147
1633680000000|2021-10-08 08:00:00|16586.6|16580.6|16582.1|16576.1|16595.6|16589.6|16581.6|16575.6|209
1633680300000|2021-10-08 08:05:00|16582.6|16576.6|16587.1|16581.1|16594.1|16588.1|16582.6|16576.6|146
1633680600000|2021-10-08 08:10:00|16588.6|16582.6|16582.6|16576.6|16590.6|16584.6|16581.1|16575.1|116
1633680900000|2021-10-08 08:15:00|16582.1|16576.1|16590.1|16584.1|16590.6|16584.6|16582.1|16576.1|101
1633681200000|2021-10-08 08:20:00|16589.1|16583.1|16593.6|16587.6|16596.6|16590.6|16586.6|16580.6|160
1633681500000|2021-10-08 08:25:00|16593.1|16587.1|16596.6|16590.6|16597.1|16591.1|16589.1|16583.1|108
1633681800000|2021-10-08 08:30:00|16597.1|16591.1|16596.1|16590.1|16605.6|16599.6|16595.6|16589.6|349
1633682100000|2021-10-08 08:35:00|16595.1|16589.1|16601.1|16595.1|16601.6|16595.6|16594.1|16588.1|106
1633682400000|2021-10-08 08:40:00|16601.6|16595.6|16603.1|16597.1|16604.1|16598.1|16599.1|16593.1|158
1633682700000|2021-10-08 08:45:00|16603.6|16597.6|16616.1|16610.1|16620.6|16614.6|16602.6|16596.6|468
1633683000000|2021-10-08 08:50:00|16615.6|16609.6|16602.6|16596.6|16616.1|16610.1|16596.1|16590.1|468
1633683300000|2021-10-08 08:55:00|16603.1|16597.1|16599.1|16593.1|16603.1|16597.1|16598.1|16592.1|159
1633683600000|2021-10-08 09:00:00|16599.6|16593.6|16596.6|16590.6|16601.1|16595.1|16592.1|16586.1|232
1633683900000|2021-10-08 09:05:00|16596.1|16590.1|16591.6|16585.6|16598.6|16592.6|16588.6|16582.6|141
1633684200000|2021-10-08 09:10:00|16592.1|16586.1|16587.6|16581.6|16592.1|16586.1|16587.6|16581.6|120
1633684500000|2021-10-08 09:15:00|16587.1|16581.1|16585.1|16579.1|16589.6|16583.6|16581.6|16575.6|254
1633684800000|2021-10-08 09:20:00|16584.1|16578.1|16584.6|16578.6|16587.1|16581.1|16583.6|16577.6|80
1633685100000|2021-10-08 09:25:00|16585.1|16579.1|16591.1|16585.1|16594.6|16588.6|16585.1|16579.1|121
1633685400000|2021-10-08 09:30:00|16590.6|16584.6|16597.6|16591.6|16598.1|16592.1|16589.1|16583.1|139
1633685700000|2021-10-08 09:35:00|16598.1|16592.1|16599.1|16593.1|16601.6|16595.6|16597.6|16591.6|137
1633686000000|2021-10-08 09:40:00|16598.1|16592.1|16605.6|16599.6|16607.1|16601.1|16598.1|16592.1|153
1633686300000|2021-10-08 09:45:00|16605.1|16599.1|16600.1|16594.1|16606.6|16600.6|16598.6|16592.6|109
1633686600000|2021-10-08 09:50:00|16600.6|16594.6|16602.6|16596.6|16603.1|16597.1|16599.1|16593.1|48
1633686900000|2021-10-08 09:55:00|16602.1|16596.1|16608.1|16602.1|16609.1|16603.1|16602.1|16596.1|116
1633687200000|2021-10-08 10:00:00|16609.1|16603.1|16610.1|16604.1|16613.1|16607.1|16605.1|16599.1|240
1633687500000|2021-10-08 10:05:00|16611.1|16605.1|16607.1|16601.1|16611.1|16605.1|16606.1|16600.1|66
1633687800000|2021-10-08 10:10:00|16610.1|16604.1|16608.1|16602.1|16616.1|16610.1|16607.1|16601.1|317
1633688100000|2021-10-08 10:15:00|16608.6|16602.6|16608.1|16602.1|16610.1|16604.1|16605.1|16599.1|62
1633688400000|2021-10-08 10:20:00|16609.1|16603.1|16605.1|16599.1|16609.1|16603.1|16599.1|16593.1|155
1633688700000|2021-10-08 10:25:00|16604.6|16598.6|16613.6|16607.6|16615.1|16609.1|16604.6|16598.6|190
1633689000000|2021-10-08 10:30:00|16614.1|16608.1|16623.6|16617.6|16623.6|16617.6|16613.1|16607.1|403
1633689300000|2021-10-08 10:35:00|16622.1|16616.1|16626.1|16620.1|16627.1|16621.1|16621.6|16615.6|249
1633689600000|2021-10-08 10:40:00|16626.6|16620.6|16623.1|16617.1|16628.1|16622.1|16622.6|16616.6|165
1633689900000|2021-10-08 10:45:00|16622.6|16616.6|16621.1|16615.1|16624.6|16618.6|16619.6|16613.6|98
1633690200000|2021-10-08 10:50:00|16620.6|16614.6|16620.1|16614.1|16622.1|16616.1|16619.1|16613.1|86
1633690500000|2021-10-08 10:55:00|16621.1|16615.1|16615.1|16609.1|16624.1|16618.1|16614.1|16608.1|141
1633690800000|2021-10-08 11:00:00|16616.1|16610.1|16627.6|16621.6|16631.1|16625.1|16616.1|16610.1|293
1633691100000|2021-10-08 11:05:00|16628.1|16622.1|16629.1|16623.1|16630.6|16624.6|16625.6|16619.6|97
1633691400000|2021-10-08 11:10:00|16630.1|16624.1|16629.6|16623.6|16631.6|16625.6|16627.1|16621.1|128
1633691700000|2021-10-08 11:15:00|16630.6|16624.6|16631.1|16625.1|16632.1|16626.1|16625.6|16619.6|93
1633692000000|2021-10-08 11:20:00|16630.6|16624.6|16635.1|16629.1|16635.6|16629.6|16628.1|16622.1|238
1633692300000|2021-10-08 11:25:00|16634.6|16628.6|16634.1|16628.1|16635.6|16629.6|16632.1|16626.1|92
1633692600000|2021-10-08 11:30:00|16634.6|16628.6|16627.1|16621.1|16639.1|16633.1|16627.1|16621.1|262
1633692900000|2021-10-08 11:35:00|16628.1|16622.1|16630.6|16624.6|16631.6|16625.6|16627.1|16621.1|52
1633693200000|2021-10-08 11:40:00|16631.1|16625.1|16632.1|16626.1|16637.1|16631.1|16630.6|16624.6|97
1633693500000|2021-10-08 11:45:00|16633.1|16627.1|16630.1|16624.1|16633.1|16627.1|16628.1|16622.1|56
1633693800000|2021-10-08 11:50:00|16631.6|16625.6|16627.1|16621.1|16631.6|16625.6|16626.1|16620.1|68
1633694100000|2021-10-08 11:55:00|16626.6|16620.6|16629.1|16623.1|16629.1|16623.1|16625.1|16619.1|44
1633694400000|2021-10-08 12:00:00|16628.6|16622.6|16632.1|16626.1|16638.1|16632.1|16628.6|16622.6|155
1633694700000|2021-10-08 12:05:00|16633.1|16627.1|16631.1|16625.1|16635.6|16629.6|16631.1|16625.1|43
1633695000000|2021-10-08 12:10:00|16630.6|16624.6|16627.1|16621.1|16631.1|16625.1|16624.1|16618.1|134
1633695300000|2021-10-08 12:15:00|16626.6|16620.6|16624.1|16618.1|16630.1|16624.1|16619.1|16613.1|138
1633695600000|2021-10-08 12:20:00|16623.6|16617.6|16638.1|16632.1|16638.1|16632.1|16623.1|16617.1|167
1633695900000|2021-10-08 12:25:00|16637.6|16631.6|16636.6|16630.6|16644.1|16638.1|16635.6|16629.6|334
1633696200000|2021-10-08 12:30:00|16637.1|16631.1|16602.1|16596.1|16638.1|16632.1|16586.6|16580.6|1198
1633696500000|2021-10-08 12:35:00|16602.6|16596.6|16648.1|16642.1|16652.1|16646.1|16600.6|16594.6|1243
1633696800000|2021-10-08 12:40:00|16647.6|16641.6|16628.6|16622.6|16650.6|16644.6|16625.1|16619.1|740
1633697100000|2021-10-08 12:45:00|16629.1|16623.1|16603.1|16597.1|16632.6|16626.6|16600.1|16594.1|745
1633697400000|2021-10-08 12:50:00|16603.6|16597.6|16615.6|16609.6|16616.6|16610.6|16602.1|16596.1|443
1633697700000|2021-10-08 12:55:00|16615.1|16609.1|16629.1|16623.1|16635.1|16629.1|16614.6|16608.6|597
1633698000000|2021-10-08 13:00:00|16630.1|16624.1|16626.6|16620.6|16631.1|16625.1|16621.1|16615.1|239
1633698300000|2021-10-08 13:05:00|16626.1|16620.1|16623.6|16617.6|16632.1|16626.1|16617.6|16611.6|298
1633698600000|2021-10-08 13:10:00|16624.1|16618.1|16624.1|16618.1|16630.6|16624.6|16621.1|16615.1|146
1633698900000|2021-10-08 13:15:00|16625.1|16619.1|16620.6|16614.6|16626.6|16620.6|16617.1|16611.1|173
1633699200000|2021-10-08 13:20:00|16621.1|16615.1|16623.1|16617.1|16624.1|16618.1|16617.1|16611.1|135
1633699500000|2021-10-08 13:25:00|16623.6|16617.6|16621.1|16615.1|16624.1|16618.1|16618.6|16612.6|99
1633699800000|2021-10-08 13:30:00|16621.6|16615.6|16598.6|16592.6|16637.6|16631.6|16598.1|16592.1|1064
1633700100000|2021-10-08 13:35:00|16598.1|16592.1|16611.1|16605.1|16611.1|16605.1|16597.1|16591.1|859
1633700400000|2021-10-08 13:40:00|16612.1|16606.1|16608.6|16602.6|16627.1|16621.1|16608.6|16602.6|577
1633700700000|2021-10-08 13:45:00|16609.6|16603.6|16615.6|16609.6|16617.1|16611.1|16596.1|16590.1|621
1633701000000|2021-10-08 13:50:00|16615.1|16609.1|16611.1|16605.1|16616.1|16610.1|16601.6|16595.6|453
1633701300000|2021-10-08 13:55:00|16610.6|16604.6|16606.1|16600.1|16618.1|16612.1|16605.6|16599.6|370
1633701600000|2021-10-08 14:00:00|16605.6|16599.6|16621.1|16615.1|16622.6|16616.6|16605.1|16599.1|374
1633701900000|2021-10-08 14:05:00|16620.6|16614.6|16619.1|16613.1|16623.6|16617.6|16613.6|16607.6|284
1633702200000|2021-10-08 14:10:00|16619.6|16613.6|16621.6|16615.6|16623.1|16617.1|16613.6|16607.6|283
1633702500000|2021-10-08 14:15:00|16621.1|16615.1|16622.6|16616.6|16626.6|16620.6|16616.1|16610.1|295
1633702800000|2021-10-08 14:20:00|16622.1|16616.1|16620.6|16614.6|16623.6|16617.6|16616.6|16610.6|184
1633703100000|2021-10-08 14:25:00|16620.1|16614.1|16629.6|16623.6|16632.1|16626.1|16617.6|16611.6|381
1633703400000|2021-10-08 14:30:00|16630.6|16624.6|16624.6|16618.6|16640.1|16634.1|16624.1|16618.1|481
1633703700000|2021-10-08 14:35:00|16625.6|16619.6|16622.1|16616.1|16630.1|16624.1|16619.6|16613.6|287
1633704000000|2021-10-08 14:40:00|16621.1|16615.1|16615.6|16609.6|16625.6|16619.6|16608.1|16602.1|470
1633704300000|2021-10-08 14:45:00|16614.6|16608.6|16621.6|16615.6|16625.1|16619.1|16613.1|16607.1|421
1633704600000|2021-10-08 14:50:00|16622.1|16616.1|16630.6|16624.6|16634.1|16628.1|16620.6|16614.6|314
1633704900000|2021-10-08 14:55:00|16630.1|16624.1|16625.6|16619.6|16630.6|16624.6|16625.1|16619.1|215
1633705200000|2021-10-08 15:00:00|16626.1|16620.1|16622.6|16616.6|16628.6|16622.6|16622.1|16616.1|192
1633705500000|2021-10-08 15:05:00|16622.1|16616.1|16631.6|16625.6|16632.1|16626.1|16620.1|16614.1|143
1633705800000|2021-10-08 15:10:00|16631.1|16625.1|16629.6|16623.6|16632.1|16626.1|16625.6|16619.6|140
1633706100000|2021-10-08 15:15:00|16629.1|16623.1|16631.6|16625.6|16632.1|16626.1|16626.1|16620.1|100
1633706400000|2021-10-08 15:20:00|16632.1|16626.1|16625.1|16619.1|16632.1|16626.1|16623.1|16617.1|156
1633706700000|2021-10-08 15:25:00|16624.6|16618.6|16626.6|16620.6|16630.1|16624.1|16622.1|16616.1|78
1633707000000|2021-10-08 15:30:00|16627.1|16621.1|16622.6|16616.6|16628.6|16622.6|16621.1|16615.1|150
1633707300000|2021-10-08 15:35:00|16622.1|16616.1|16622.6|16616.6|16624.6|16618.6|16619.6|16613.6|93
1633707600000|2021-10-08 15:40:00|16622.1|16616.1|16619.6|16613.6|16622.1|16616.1|16617.6|16611.6|133
1633707900000|2021-10-08 15:45:00|16619.1|16613.1|16622.6|16616.6|16625.1|16619.1|16617.1|16611.1|96
1633708200000|2021-10-08 15:50:00|16621.6|16615.6|16621.1|16615.1|16626.1|16620.1|16613.6|16607.6|160
1633708500000|2021-10-08 15:55:00|16621.6|16615.6|16617.1|16611.1|16624.6|16618.6|16616.1|16610.1|93
1633708800000|2021-10-08 16:00:00|16619.6|16613.6|16620.1|16614.1|16622.1|16616.1|16611.6|16605.6|257
1633709100000|2021-10-08 16:05:00|16621.6|16615.6|16625.6|16619.6|16626.1|16620.1|16620.1|16614.1|143
1633709400000|2021-10-08 16:10:00|16625.1|16619.1|16624.6|16618.6|16625.6|16619.6|16618.1|16612.1|92
1633709700000|2021-10-08 16:15:00|16624.1|16618.1|16619.6|16613.6|16624.6|16618.6|16618.6|16612.6|44
1633710000000|2021-10-08 16:20:00|16620.1|16614.1|16619.6|16613.6|16621.1|16615.1|16618.1|16612.1|39
1633710300000|2021-10-08 16:25:00|16619.1|16613.1|16612.1|16606.1|16619.1|16613.1|16612.1|16606.1|114
1633710600000|2021-10-08 16:30:00|16611.6|16605.6|16614.6|16608.6|16616.6|16610.6|16608.1|16602.1|335
1633710900000|2021-10-08 16:35:00|16615.1|16609.1|16620.6|16614.6|16622.1|16616.1|16614.1|16608.1|94
1633711200000|2021-10-08 16:40:00|16621.1|16615.1|16622.1|16616.1|16624.1|16618.1|16621.1|16615.1|88
1633711500000|2021-10-08 16:45:00|16621.1|16615.1|16620.6|16614.6|16622.6|16616.6|16618.6|16612.6|48
1633711800000|2021-10-08 16:50:00|16620.1|16614.1|16622.1|16616.1|16623.1|16617.1|16619.6|16613.6|32
1633712100000|2021-10-08 16:55:00|16622.6|16616.6|16616.6|16610.6|16624.1|16618.1|16616.6|16610.6|55
1633712400000|2021-10-08 17:00:00|16617.1|16611.1|16616.1|16610.1|16621.1|16615.1|16614.6|16608.6|118
1633712700000|2021-10-08 17:05:00|16616.6|16610.6|16613.1|16607.1|16616.6|16610.6|16613.1|16607.1|45
1633713000000|2021-10-08 17:10:00|16612.1|16606.1|16618.1|16612.1|16620.1|16614.1|16612.1|16606.1|37
1633713300000|2021-10-08 17:15:00|16617.1|16611.1|16599.1|16593.1|16617.6|16611.6|16598.1|16592.1|477
1633713600000|2021-10-08 17:20:00|16598.1|16592.1|16604.1|16598.1|16606.1|16600.1|16598.1|16592.1|94
1633713900000|2021-10-08 17:25:00|16603.6|16597.6|16610.6|16604.6|16614.1|16608.1|16603.6|16597.6|115
1633714200000|2021-10-08 17:30:00|16609.6|16603.6|16617.6|16611.6|16618.1|16612.1|16608.1|16602.1|87
1633714500000|2021-10-08 17:35:00|16617.1|16611.1|16610.6|16604.6|16617.6|16611.6|16609.6|16603.6|76
1633714800000|2021-10-08 17:40:00|16611.1|16605.1|16612.1|16606.1|16615.6|16609.6|16609.6|16603.6|50
1633715100000|2021-10-08 17:45:00|16613.6|16607.6|16623.1|16617.1|16624.6|16618.6|16612.1|16606.1|92
1633715400000|2021-10-08 17:50:00|16622.6|16616.6|16624.1|16618.1|16624.1|16618.1|16619.6|16613.6|109
1633715700000|2021-10-08 17:55:00|16623.1|16617.1|16628.1|16622.1|16630.1|16624.1|16623.1|16617.1|259
1633716000000|2021-10-08 18:00:00|16627.6|16621.6|16643.6|16637.6|16644.1|16638.1|16627.6|16621.6|498
1633716300000|2021-10-08 18:05:00|16644.6|16638.6|16650.6|16644.6|16662.1|16656.1|16640.1|16634.1|719
1633716600000|2021-10-08 18:10:00|16649.6|16643.6|16647.6|16641.6|16652.1|16646.1|16644.6|16638.6|113
1633716900000|2021-10-08 18:15:00|16647.1|16641.1|16648.1|16642.1|16653.1|16647.1|16644.6|16638.6|124
1633717200000|2021-10-08 18:20:00|16648.6|16642.6|16658.6|16652.6|16659.6|16653.6|16648.6|16642.6|238
1633717500000|2021-10-08 18:25:00|16659.1|16653.1|16663.6|16657.6|16667.1|16661.1|16658.6|16652.6|298
1633717800000|2021-10-08 18:30:00|16664.1|16658.1|16659.6|16653.6|16665.6|16659.6|16659.6|16653.6|120
1633718100000|2021-10-08 18:35:00|16660.6|16654.6|16658.1|16652.1|16660.6|16654.6|16655.1|16649.1|84
1633718400000|2021-10-08 18:40:00|16658.6|16652.6|16660.6|16654.6|16661.6|16655.6|16655.6|16649.6|69
1633718700000|2021-10-08 18:45:00|16661.1|16655.1|16659.1|16653.1|16663.1|16657.1|16653.6|16647.6|82
1633719000000|2021-10-08 18:50:00|16658.6|16652.6|16656.1|16650.1|16662.6|16656.6|16656.1|16650.1|61
1633719300000|2021-10-08 18:55:00|16656.6|16650.6|16659.1|16653.1|16659.1|16653.1|16655.1|16649.1|43
1633719600000|2021-10-08 19:00:00|16661.6|16655.6|16664.1|16658.1|16668.1|16662.1|16660.1|16654.1|250
1633719900000|2021-10-08 19:05:00|16666.1|16660.1|16671.1|16665.1|16672.1|16666.1|16663.6|16657.6|162
1633720200000|2021-10-08 19:10:00|16670.6|16664.6|16671.1|16665.1|16673.1|16667.1|16668.1|16662.1|107
1633720500000|2021-10-08 19:15:00|16669.6|16663.6|16665.6|16659.6|16672.1|16666.1|16662.6|16656.6|92
1633720800000|2021-10-08 19:20:00|16666.1|16660.1|16661.6|16655.6|16667.1|16661.1|16661.1|16655.1|40
1633721100000|2021-10-08 19:25:00|16662.1|16656.1|16664.6|16658.6|16665.1|16659.1|16661.1|16655.1|46
1633721400000|2021-10-08 19:30:00|16665.1|16659.1|16660.1|16654.1|16666.1|16660.1|16659.1|16653.1|45
1633721700000|2021-10-08 19:35:00|16660.6|16654.6|16643.1|16637.1|16661.6|16655.6|16639.1|16633.1|222
1633722000000|2021-10-08 19:40:00|16642.1|16636.1|16639.6|16633.6|16645.6|16639.6|16635.6|16629.6|185
1633722300000|2021-10-08 19:45:00|16639.1|16633.1|16628.1|16622.1|16640.6|16634.6|16628.1|16622.1|218
1633722600000|2021-10-08 19:50:00|16627.1|16621.1|16638.1|16632.1|16640.1|16634.1|16620.6|16614.6|235
1633722900000|2021-10-08 19:55:00|16639.1|16633.1|16640.6|16634.6|16649.6|16643.6|16638.1|16632.1|205
1633723200000|2021-10-08 20:00:00|16641.1|16635.1|16636.6|16630.6|16647.1|16641.1|16633.6|16627.6|126
1633723500000|2021-10-08 20:05:00|16637.1|16631.1|16636.1|16630.1|16638.6|16632.6|16633.6|16627.6|49
1633723800000|2021-10-08 20:10:00|16636.6|16630.6|16637.1|16631.1|16638.1|16632.1|16634.6|16628.6|23
1633724100000|2021-10-08 20:15:00|16636.6|16630.6|16636.6|16630.6|16637.1|16631.1|16634.6|16628.6|34
1633724400000|2021-10-08 20:20:00|16637.1|16631.1|16639.6|16633.6|16641.6|16635.6|16633.6|16627.6|56
1633724700000|2021-10-08 20:25:00|16640.6|16634.6|16638.1|16632.1|16640.6|16634.6|16637.1|16631.1|32
1633725000000|2021-10-08 20:30:00|16636.6|16630.6|16635.6|16629.6|16638.6|16632.6|16634.1|16628.1|48
1633725300000|2021-10-08 20:35:00|16636.1|16630.1|16636.6|16630.6|16637.6|16631.6|16635.1|16629.1|39
1633725600000|2021-10-08 20:40:00|16636.1|16630.1|16641.6|16635.6|16642.1|16636.1|16636.1|16630.1|29
1633725900000|2021-10-08 20:45:00|16642.1|16636.1|16645.1|16639.1|16645.1|16639.1|16639.1|16633.1|103
1633726200000|2021-10-08 20:50:00|16644.1|16638.1|16650.1|16644.1|16650.1|16644.1|16644.1|16638.1|82
1633726500000|2021-10-08 20:55:00|16650.6|16644.6|16651.6|16645.6|16651.6|16645.6|16647.6|16641.6|107
1633903200000|2021-10-10 22:00:00|16674.4|16660.4|16671|16657|16675.2|16661.2|16670.1|16656.1|0
1633903500000|2021-10-10 22:05:00|16671.8|16657.8|16653.9|16639.9|16673.5|16659.5|16650.4|16636.4|0
1633903800000|2021-10-10 22:10:00|16655.6|16641.6|16647|16633|16658.1|16644.1|16644.4|16630.4|0
1633904100000|2021-10-10 22:15:00|16646.2|16632.2|16635|16621|16646.2|16632.2|16631.6|16617.6|0
1633904400000|2021-10-10 22:20:00|16635.9|16621.9|16627.3|16613.3|16641.9|16627.9|16625.6|16611.6|0
1633904700000|2021-10-10 22:25:00|16628.2|16614.2|16634.2|16620.2|16634.2|16620.2|16624.8|16610.8|0
1633905000000|2021-10-10 22:30:00|16635.1|16621.1|16624.4|16610.4|16636.8|16622.8|16623.1|16609.1|0
1633905300000|2021-10-10 22:35:00|16625.2|16611.2|16623.7|16609.7|16628.8|16614.8|16621.1|16607.1|0
1633905600000|2021-10-10 22:40:00|16625.4|16611.4|16618.5|16604.5|16625.8|16611.8|16617.7|16603.7|0
1633905900000|2021-10-10 22:45:00|16619.4|16605.4|16621.4|16607.4|16621.9|16607.9|16617.7|16603.7|0
1633906200000|2021-10-10 22:50:00|16620.6|16606.6|16612.9|16598.9|16622.3|16608.3|16612.9|16598.9|0
1633906500000|2021-10-10 22:55:00|16612|16598|16615.5|16601.5|16619.7|16605.7|16611.6|16597.6|0
1633906800000|2021-10-10 23:00:00|16615.9|16601.9|16623.2|16609.2|16624|16610|16615.9|16601.9|0
1633907100000|2021-10-10 23:05:00|16622.7|16608.7|16598.3|16584.3|16624.9|16610.9|16596.6|16582.6|0
1633907400000|2021-10-10 23:10:00|16597.4|16583.4|16607.2|16593.2|16608.1|16594.1|16594.9|16580.9|0
1633907700000|2021-10-10 23:15:00|16606.4|16592.4|16597.6|16583.6|16608.1|16594.1|16597.6|16583.6|0
1633908000000|2021-10-10 23:20:00|16598.5|16584.5|16604.5|16590.5|16608.7|16594.7|16598.5|16584.5|0
1633908300000|2021-10-10 23:25:00|16604|16590|16603.6|16589.6|16606.2|16592.2|16601.9|16587.9|0
1633908600000|2021-10-10 23:30:00|16603.2|16589.2|16601.9|16587.9|16608.3|16594.3|16598.5|16584.5|0
1633908900000|2021-10-10 23:35:00|16602.3|16588.3|16573.1|16559.1|16603.6|16589.6|16557.7|16543.7|0
1633909200000|2021-10-10 23:40:00|16573.9|16559.9|16585.1|16571.1|16585.9|16571.9|16570.5|16556.5|0
1633909500000|2021-10-10 23:45:00|16583.3|16569.3|16581.2|16567.2|16587.6|16573.6|16575.6|16561.6|0
1633909800000|2021-10-10 23:50:00|16580.8|16566.8|16575.6|16561.6|16582.5|16568.5|16573.1|16559.1|0
1633910100000|2021-10-10 23:55:00|16576.5|16562.5|16577.8|16563.8|16581.6|16567.6|16574.8|16560.8|0
1633910400000|2021-10-11 00:00:00|16577.4|16563.4|16580.8|16566.8|16585.9|16571.9|16568.8|16554.8|0
1633910700000|2021-10-11 00:05:00|16579.9|16565.9|16583.3|16569.3|16586.3|16572.3|16577.4|16563.4|0
1633911000000|2021-10-11 00:10:00|16582.5|16568.5|16586.8|16572.8|16586.8|16572.8|16577.4|16563.4|0
1633911300000|2021-10-11 00:15:00|16588.5|16574.5|16592.1|16578.1|16596|16582|16586.8|16572.8|0
1633911600000|2021-10-11 00:20:00|16591.1|16577.1|16598.1|16584.1|16600.6|16586.6|16590.2|16576.2|0
1633911900000|2021-10-11 00:25:00|16597.6|16583.6|16602.5|16588.5|16603.9|16589.9|16596.2|16582.2|0
1633912200000|2021-10-11 00:30:00|16603|16589|16619.7|16605.7|16621.2|16607.2|16601|16587|0
1633912500000|2021-10-11 00:35:00|16619.2|16605.2|16630.7|16616.7|16634.1|16620.1|16614|16600|0
1633912800000|2021-10-11 00:40:00|16630.5|16616.5|16633.1|16619.1|16635.1|16621.1|16625.1|16611.1|0
1633913100000|2021-10-11 00:45:00|16632.9|16618.9|16605.8|16591.8|16632.9|16618.9|16597.5|16583.5|0
1633913400000|2021-10-11 00:50:00|16605.7|16591.7|16616|16602|16616.5|16602.5|16605.1|16591.1|0
1633913700000|2021-10-11 00:55:00|16615.9|16601.9|16611|16597|16618|16604|16604|16590|0
1633914000000|2021-10-11 01:00:00|16611.2|16597.2|16638.8|16624.8|16643.3|16629.3|16602.9|16588.9|0
1633914300000|2021-10-11 01:05:00|16639|16625|16629.4|16615.4|16639|16625|16621.9|16607.9|0
1633914600000|2021-10-11 01:10:00|16629.3|16615.3|16612.7|16598.7|16629.4|16615.4|16603.1|16589.1|0
1633914900000|2021-10-11 01:15:00|16612.8|16598.8|16637|16623|16637|16623|16612.6|16598.6|0
1633915200000|2021-10-11 01:20:00|16636.9|16622.9|16646.9|16632.9|16657.1|16643.1|16635|16621|0
1633915500000|2021-10-11 01:25:00|16646.7|16632.7|16648.9|16634.9|16653.2|16639.2|16643.9|16629.9|0
1633915800000|2021-10-11 01:30:00|16648.8|16634.8|16681.7|16667.7|16681.7|16667.7|16648.8|16634.8|0
1633916100000|2021-10-11 01:35:00|16681.9|16667.9|16694.9|16680.9|16705.3|16691.3|16679.2|16665.2|0
1633916400000|2021-10-11 01:40:00|16696.9|16682.9|16685.7|16671.7|16696.9|16682.9|16674.2|16660.2|0
1633916700000|2021-10-11 01:45:00|16685.8|16671.8|16663.8|16649.8|16690.1|16676.1|16663.8|16649.8|0
1633917000000|2021-10-11 01:50:00|16663.6|16649.6|16663.8|16649.8|16674.3|16660.3|16657.7|16643.7|0
1633917300000|2021-10-11 01:55:00|16663.7|16649.7|16660.4|16646.4|16673.7|16659.7|16660.2|16646.2|0
1633917600000|2021-10-11 02:00:00|16660.3|16646.3|16654.4|16640.4|16670.4|16656.4|16649.4|16635.4|0
1633917900000|2021-10-11 02:05:00|16654.5|16640.5|16663.3|16649.3|16663.4|16649.4|16646.4|16632.4|0
1633918200000|2021-10-11 02:10:00|16663.1|16649.1|16661.3|16647.3|16669.2|16655.2|16654.6|16640.6|0
1633918500000|2021-10-11 02:15:00|16661.4|16647.4|16678|16664|16678|16664|16656|16642|0
1633918800000|2021-10-11 02:20:00|16676|16662|16678|16664|16678.7|16664.7|16665.3|16651.3|0
1633919100000|2021-10-11 02:25:00|16678.1|16664.1|16674.9|16660.9|16682.4|16668.4|16668.7|16654.7|0
1633919400000|2021-10-11 02:30:00|16675|16661|16660.3|16646.3|16679.9|16665.9|16654.4|16640.4|0
1633919700000|2021-10-11 02:35:00|16660.2|16646.2|16650.2|16636.2|16668.3|16654.3|16647.7|16633.7|0
1633920000000|2021-10-11 02:40:00|16650.3|16636.3|16654.5|16640.5|16660.4|16646.4|16650.3|16636.3|0
1633920300000|2021-10-11 02:45:00|16654.7|16640.7|16661.1|16647.1|16666|16652|16650.8|16636.8|0
1633920600000|2021-10-11 02:50:00|16665.2|16651.2|16656.2|16642.2|16665.6|16651.6|16651.3|16637.3|0
1633920900000|2021-10-11 02:55:00|16656.4|16642.4|16652.2|16638.2|16661.9|16647.9|16651.5|16637.5|0
1633921200000|2021-10-11 03:00:00|16652.4|16638.4|16655.6|16641.6|16658.5|16644.5|16646.1|16632.1|0
1633921500000|2021-10-11 03:05:00|16655.4|16641.4|16653.2|16639.2|16660.7|16646.7|16645|16631|0
1633921800000|2021-10-11 03:10:00|16653.3|16639.3|16660.6|16646.6|16666.6|16652.6|16653.3|16639.3|0
1633922100000|2021-10-11 03:15:00|16660.5|16646.5|16660.1|16646.1|16663.3|16649.3|16658.6|16644.6|0
1633922400000|2021-10-11 03:20:00|16662.2|16648.2|16671|16657|16671.3|16657.3|16661.1|16647.1|0
1633922700000|2021-10-11 03:25:00|16670.9|16656.9|16675.9|16661.9|16677.2|16663.2|16668.9|16654.9|0
1633923000000|2021-10-11 03:30:00|16676|16662|16666.6|16652.6|16676.3|16662.3|16666.3|16652.3|0
1633923300000|2021-10-11 03:35:00|16666.7|16652.7|16667|16653|16675.8|16661.8|16664.7|16650.7|0
1633923600000|2021-10-11 03:40:00|16667.1|16653.1|16674.8|16660.8|16674.9|16660.9|16664.3|16650.3|0
1633923900000|2021-10-11 03:45:00|16674.9|16660.9|16672.4|16658.4|16676.8|16662.8|16671.9|16657.9|0
1633924200000|2021-10-11 03:50:00|16672.5|16658.5|16665.3|16651.3|16677.7|16663.7|16665.3|16651.3|0
1633924500000|2021-10-11 03:55:00|16665.4|16651.4|16676.7|16662.7|16677.7|16663.7|16661.2|16647.2|0
1633924800000|2021-10-11 04:00:00|16676.8|16662.8|16675.9|16661.9|16682.5|16668.5|16671.4|16657.4|0
1633925100000|2021-10-11 04:05:00|16675.8|16661.8|16672.5|16658.5|16679.7|16665.7|16672.4|16658.4|0
1633925400000|2021-10-11 04:10:00|16672.4|16658.4|16674.5|16660.5|16677.8|16663.8|16672.2|16658.2|0
1633925700000|2021-10-11 04:15:00|16674.4|16660.4|16677.2|16663.2|16677.5|16663.5|16672.7|16658.7|0
1633926000000|2021-10-11 04:20:00|16677.3|16663.3|16679.7|16665.7|16682.3|16668.3|16675.4|16661.4|0
1633926300000|2021-10-11 04:25:00|16679.6|16665.6|16678.2|16664.2|16681.8|16667.8|16677.6|16663.6|0
1633926600000|2021-10-11 04:30:00|16678.3|16664.3|16682.3|16668.3|16683.2|16669.2|16678.3|16664.3|0
1633926900000|2021-10-11 04:35:00|16682.4|16668.4|16680.8|16666.8|16683.1|16669.1|16675.9|16661.9|0
1633927200000|2021-10-11 04:40:00|16680.7|16666.7|16680.2|16666.2|16683.5|16669.5|16677.3|16663.3|0
1633927500000|2021-10-11 04:45:00|16680.3|16666.3|16679.3|16665.3|16687.9|16673.9|16679.3|16665.3|0
1633927800000|2021-10-11 04:50:00|16679.5|16665.5|16687.6|16673.6|16687.9|16673.9|16679.5|16665.5|0
1633928100000|2021-10-11 04:55:00|16687.5|16673.5|16690.7|16676.7|16702.6|16688.6|16687.4|16673.4|0
1633928400000|2021-10-11 05:00:00|16690.8|16676.8|16694|16680|16695.5|16681.5|16685.6|16671.6|0
1633928700000|2021-10-11 05:05:00|16696.1|16682.1|16705.6|16691.6|16708.2|16694.2|16693.2|16679.2|0
1633929000000|2021-10-11 05:10:00|16705.5|16691.5|16699.3|16685.3|16705.8|16691.8|16695.9|16681.9|0
1633929300000|2021-10-11 05:15:00|16699.4|16685.4|16697.6|16683.6|16703.3|16689.3|16693.7|16679.7|0
1633929600000|2021-10-11 05:20:00|16697.8|16683.8|16695.9|16681.9|16697.8|16683.8|16690.8|16676.8|0
1633929900000|2021-10-11 05:25:00|16696|16682|16694.5|16680.5|16696|16682|16683.8|16669.8|0
1633930200000|2021-10-11 05:30:00|16694.4|16680.4|16696.3|16682.3|16697|16683|16692|16678|0
1633930500000|2021-10-11 05:35:00|16696.4|16682.4|16688.6|16674.6|16698.5|16684.5|16687.6|16673.6|0
1633930800000|2021-10-11 05:40:00|16688.4|16674.4|16701.6|16687.6|16701.8|16687.8|16687.5|16673.5|0
1633931100000|2021-10-11 05:45:00|16701.2|16687.2|16710.8|16696.8|16711.7|16697.7|16699.7|16685.7|0
1633931400000|2021-10-11 05:50:00|16710.6|16696.6|16707.2|16693.2|16714.2|16700.2|16704.3|16690.3|0
1633931700000|2021-10-11 05:55:00|16707.4|16693.4|16708.6|16694.6|16710.1|16696.1|16704.9|16690.9|0
1633932000000|2021-10-11 06:00:00|16710.7|16696.7|16710.2|16696.2|16723.7|16709.7|16708.9|16694.9|0
1633932300000|2021-10-11 06:05:00|16710.4|16696.4|16683.5|16669.5|16712.5|16698.5|16681.1|16667.1|0
1633932600000|2021-10-11 06:10:00|16683|16669|16674.3|16660.3|16683|16669|16670.1|16656.1|0
1633932900000|2021-10-11 06:15:00|16673.3|16659.3|16666.2|16652.2|16680.2|16666.2|16665.4|16651.4|0
1633933200000|2021-10-11 06:20:00|16666.1|16652.1|16658.6|16644.6|16673.9|16659.9|16657.4|16643.4|0
1633933500000|2021-10-11 06:25:00|16658.3|16644.3|16659.1|16645.1|16666|16652|16658|16644|0
1633933800000|2021-10-11 06:30:00|16658.8|16644.8|16644.2|16630.2|16659.1|16645.1|16642.3|16628.3|0
1633934100000|2021-10-11 06:35:00|16644.1|16630.1|16664.2|16650.2|16667.5|16653.5|16643.6|16629.6|0
1633934400000|2021-10-11 06:40:00|16664.3|16650.3|16663|16649|16667.8|16653.8|16654.2|16640.2|0
1633934700000|2021-10-11 06:45:00|16663.1|16649.1|16664|16650|16666.5|16652.5|16663|16649|0
1633935000000|2021-10-11 06:50:00|16664.1|16650.1|16668.5|16654.5|16668.8|16654.8|16662.2|16648.2|0
1633935300000|2021-10-11 06:55:00|16668.4|16654.4|16662.2|16648.2|16669.8|16655.8|16660.8|16646.8|0
1633935600000|2021-10-11 07:00:00|16662.5|16648.5|16656|16642|16662.9|16648.9|16638.9|16624.9|0
1633935900000|2021-10-11 07:05:00|16655.9|16641.9|16685.9|16671.9|16691.1|16677.1|16655.3|16641.3|0
1633936200000|2021-10-11 07:10:00|16686.1|16672.1|16681|16667|16687.2|16673.2|16675.3|16661.3|0
1633936500000|2021-10-11 07:15:00|16681.2|16667.2|16682.8|16668.8|16688|16674|16678|16664|0
1633936800000|2021-10-11 07:20:00|16683.1|16669.1|16677|16663|16690.7|16676.7|16676.9|16662.9|0
1633937100000|2021-10-11 07:25:00|16677.3|16663.3|16682.6|16668.6|16688.2|16674.2|16671.3|16657.3|0
1633937400000|2021-10-11 07:30:00|16682.7|16668.7|16698.8|16684.8|16699.7|16685.7|16682.6|16668.6|0
1633937700000|2021-10-11 07:35:00|16698.5|16684.5|16678.1|16664.1|16699.6|16685.6|16677.6|16663.6|0
1633938000000|2021-10-11 07:40:00|16678|16664|16655.8|16641.8|16678.3|16664.3|16655.5|16641.5|0
1633938300000|2021-10-11 07:45:00|16655.9|16641.9|16667.7|16653.7|16669.2|16655.2|16652|16638|0
1633938600000|2021-10-11 07:50:00|16667.8|16653.8|16669.1|16655.1|16672.4|16658.4|16662.6|16648.6|0
1633938900000|2021-10-11 07:55:00|16669|16655|16677.1|16663.1|16684.3|16670.3|16665.9|16651.9|0
1633939200000|2021-10-11 08:00:00|16677.3|16663.3|16697.3|16683.3|16697.6|16683.6|16677.3|16663.3|0
1633939500000|2021-10-11 08:05:00|16697.2|16683.2|16684.7|16670.7|16697.3|16683.3|16684.7|16670.7|0
1633939800000|2021-10-11 08:10:00|16684.8|16670.8|16695.8|16681.8|16698.4|16684.4|16682.8|16668.8|0
1633940100000|2021-10-11 08:15:00|16696.1|16682.1|16695.8|16681.8|16699|16685|16694.7|16680.7|0
1633940400000|2021-10-11 08:20:00|16695.7|16681.7|16668.3|16654.3|16695.7|16681.7|16667.5|16653.5|0
1633940700000|2021-10-11 08:25:00|16668.2|16654.2|16693|16679|16693.4|16679.4|16668.1|16654.1|0
1633941000000|2021-10-11 08:30:00|16692.9|16678.9|16699.9|16685.9|16701.7|16687.7|16692.8|16678.8|0
1633941300000|2021-10-11 08:35:00|16699.8|16685.8|16685.5|16671.5|16700.7|16686.7|16682.9|16668.9|0
1633941600000|2021-10-11 08:40:00|16685.6|16671.6|16677|16663|16687.6|16673.6|16675.2|16661.2|0
1633941900000|2021-10-11 08:45:00|16676.9|16662.9|16676.9|16662.9|16684.8|16670.8|16674|16660|0
1633942200000|2021-10-11 08:50:00|16677.1|16663.1|16684.1|16670.1|16686.8|16672.8|16674.8|16660.8|0
1633942500000|2021-10-11 08:55:00|16684|16670|16685.3|16671.3|16691.8|16677.8|16682.9|16668.9|0
1633942800000|2021-10-11 09:00:00|16685|16671|16688.1|16674.1|16692.3|16678.3|16684.4|16670.4|0
1633943100000|2021-10-11 09:05:00|16688.2|16674.2|16697|16683|16701|16687|16688.2|16674.2|0
1633943400000|2021-10-11 09:10:00|16697.1|16683.1|16688.8|16674.8|16698|16684|16688.8|16674.8|0
1633943700000|2021-10-11 09:15:00|16689.1|16675.1|16687.8|16673.8|16691.8|16677.8|16685.7|16671.7|0
1633944000000|2021-10-11 09:20:00|16687.7|16673.7|16693.4|16679.4|16694.9|16680.9|16687.1|16673.1|0
1633944300000|2021-10-11 09:25:00|16693.5|16679.5|16693.1|16679.1|16697.5|16683.5|16691.4|16677.4|0
1633944600000|2021-10-11 09:30:00|16693.4|16679.4|16685.8|16671.8|16693.6|16679.6|16683.6|16669.6|0
1633944900000|2021-10-11 09:35:00|16685.7|16671.7|16686.4|16672.4|16693.7|16679.7|16685.5|16671.5|0
1633945200000|2021-10-11 09:40:00|16686.7|16672.7|16687.2|16673.2|16687.6|16673.6|16686.3|16672.3|0
1633945500000|2021-10-11 09:45:00|16686.9|16672.9|16684.2|16670.2|16687.7|16673.7|16683.8|16669.8|0
1633945800000|2021-10-11 09:50:00|16684.1|16670.1|16684.9|16670.9|16685.4|16671.4|16680.6|16666.6|0
1633946100000|2021-10-11 09:55:00|16685.1|16671.1|16689.2|16675.2|16693.9|16679.9|16684.5|16670.5|0
1633946400000|2021-10-11 10:00:00|16689.4|16675.4|16681.1|16667.1|16693.4|16679.4|16681.1|16667.1|0
1633946700000|2021-10-11 10:05:00|16681.2|16667.2|16685.7|16671.7|16688.3|16674.3|16679.3|16665.3|0
1633947000000|2021-10-11 10:10:00|16685.6|16671.6|16682.7|16668.7|16688.9|16674.9|16682.4|16668.4|0
1633947300000|2021-10-11 10:15:00|16682.6|16668.6|16682|16668|16683.2|16669.2|16679|16665|0
1633947600000|2021-10-11 10:20:00|16681.7|16667.7|16683.7|16669.7|16683.7|16669.7|16679.9|16665.9|0
1633947900000|2021-10-11 10:25:00|16683.6|16669.6|16674.6|16660.6|16683.7|16669.7|16674.2|16660.2|0
1633948200000|2021-10-11 10:30:00|16674.5|16660.5|16673.8|16659.8|16679.1|16665.1|16673.6|16659.6|0
1633948500000|2021-10-11 10:35:00|16673.9|16659.9|16670.7|16656.7|16674.5|16660.5|16668.4|16654.4|0
1633948800000|2021-10-11 10:40:00|16670.8|16656.8|16655.3|16641.3|16672.1|16658.1|16653.3|16639.3|0
1633949100000|2021-10-11 10:45:00|16655.4|16641.4|16647.4|16633.4|16655.4|16641.4|16645|16631|0
1633949400000|2021-10-11 10:50:00|16647|16633|16656.9|16642.9|16657.7|16643.7|16643.1|16629.1|0
1633949700000|2021-10-11 10:55:00|16656.6|16642.6|16643.9|16629.9|16656.6|16642.6|16639.6|16625.6|0
1633950000000|2021-10-11 11:00:00|16646.1|16632.1|16658.2|16644.2|16658.8|16644.8|16641.7|16627.7|0
1633950300000|2021-10-11 11:05:00|16658.1|16644.1|16662|16648|16662.4|16648.4|16652.8|16638.8|0
1633950600000|2021-10-11 11:10:00|16661.7|16647.7|16661.7|16647.7|16661.7|16647.7|16651.2|16637.2|0
1633950900000|2021-10-11 11:15:00|16662|16648|16666|16652|16669.3|16655.3|16662|16648|0
1633951200000|2021-10-11 11:20:00|16665.9|16651.9|16668.3|16654.3|16671.5|16657.5|16665|16651|0
1633951500000|2021-10-11 11:25:00|16668.6|16654.6|16676.1|16662.1|16678.1|16664.1|16668.2|16654.2|0
1633951800000|2021-10-11 11:30:00|16676|16662|16667.7|16653.7|16676|16662|16667.6|16653.6|0
1633952100000|2021-10-11 11:35:00|16667.6|16653.6|16663.1|16649.1|16667.9|16653.9|16662.9|16648.9|0
1633952400000|2021-10-11 11:40:00|16663.2|16649.2|16662.3|16648.3|16663.7|16649.7|16661.6|16647.6|0
1633952700000|2021-10-11 11:45:00|16662.4|16648.4|16660.7|16646.7|16664.3|16650.3|16659|16645|0
1633953000000|2021-10-11 11:50:00|16660.6|16646.6|16650.8|16636.8|16660.6|16646.6|16650.6|16636.6|0
1633953300000|2021-10-11 11:55:00|16650.6|16636.6|16656.9|16642.9|16657.6|16643.6|16648.6|16634.6|0
1633953600000|2021-10-11 12:00:00|16656.8|16642.8|16652.5|16638.5|16656.9|16642.9|16649.6|16635.6|0
1633953900000|2021-10-11 12:05:00|16652.6|16638.6|16646.2|16632.2|16656.8|16642.8|16645.2|16631.2|0
1633954200000|2021-10-11 12:10:00|16646.5|16632.5|16651.6|16637.6|16651.6|16637.6|16645.9|16631.9|0
1633954500000|2021-10-11 12:15:00|16651.7|16637.7|16662.4|16648.4|16662.4|16648.4|16650.5|16636.5|0
1633954800000|2021-10-11 12:20:00|16660.4|16646.4|16667.4|16653.4|16669|16655|16657.5|16643.5|0
1633955100000|2021-10-11 12:25:00|16667.3|16653.3|16672.8|16658.8|16674.9|16660.9|16666.8|16652.8|0
1633955400000|2021-10-11 12:30:00|16672.6|16658.6|16673.5|16659.5|16677.5|16663.5|16667.9|16653.9|0
1633955700000|2021-10-11 12:35:00|16673.6|16659.6|16689.9|16675.9|16691.5|16677.5|16672.9|16658.9|0
1633956000000|2021-10-11 12:40:00|16689.8|16675.8|16690|16676|16690|16676|16681.2|16667.2|0
1633956300000|2021-10-11 12:45:00|16690.2|16676.2|16685.9|16671.9|16690.6|16676.6|16685.1|16671.1|0
1633956600000|2021-10-11 12:50:00|16685.6|16671.6|16684.8|16670.8|16687.5|16673.5|16682|16668|0
1633956900000|2021-10-11 12:55:00|16684.9|16670.9|16688.9|16674.9|16690.4|16676.4|16682.8|16668.8|0
1633957200000|2021-10-11 13:00:00|16688.6|16674.6|16697.9|16683.9|16699.2|16685.2|16688.3|16674.3|0
1633957500000|2021-10-11 13:05:00|16698.1|16684.1|16697.7|16683.7|16701.5|16687.5|16697.1|16683.1|0
1633957800000|2021-10-11 13:10:00|16697.6|16683.6|16697.6|16683.6|16698.2|16684.2|16688|16674|0
1633958100000|2021-10-11 13:15:00|16697.5|16683.5|16691.8|16677.8|16700.8|16686.8|16691.8|16677.8|0
1633958400000|2021-10-11 13:20:00|16691.7|16677.7|16689.7|16675.7|16691.9|16677.9|16682.4|16668.4|0
1633958700000|2021-10-11 13:25:00|16689.8|16675.8|16679.5|16665.5|16689.8|16675.8|16678.6|16664.6|0
1633959000000|2021-10-11 13:30:00|16679.2|16665.2|16681.5|16667.5|16692.3|16678.3|16669.4|16655.4|0
1633959300000|2021-10-11 13:35:00|16681.6|16667.6|16682.3|16668.3|16685.2|16671.2|16674.6|16660.6|0
1633959600000|2021-10-11 13:40:00|16682.5|16668.5|16701|16687|16701|16687|16682.5|16668.5|0
1633959900000|2021-10-11 13:45:00|16701.3|16687.3|16719.9|16705.9|16725.2|16711.2|16698.4|16684.4|0
1633960200000|2021-10-11 13:50:00|16720|16706|16723.8|16709.8|16726.4|16712.4|16713.1|16699.1|0
1633960500000|2021-10-11 13:55:00|16724.1|16710.1|16724.7|16710.7|16727.9|16713.9|16718.9|16704.9|0
1633960800000|2021-10-11 14:00:00|16724.4|16710.4|16723.1|16709.1|16730.9|16716.9|16721.8|16707.8|0
1633961100000|2021-10-11 14:05:00|16723.2|16709.2|16717.1|16703.1|16725.6|16711.6|16716|16702|0
1633961400000|2021-10-11 14:10:00|16717.2|16703.2|16728.9|16714.9|16731.2|16717.2|16714.9|16700.9|0
1633961700000|2021-10-11 14:15:00|16729|16715|16727.1|16713.1|16734|16720|16724.2|16710.2|0
1633962000000|2021-10-11 14:20:00|16727.2|16713.2|16727.4|16713.4|16735.2|16721.2|16723|16709|0
1633962300000|2021-10-11 14:25:00|16727.5|16713.5|16724.8|16710.8|16730|16716|16717.2|16703.2|0
1633962600000|2021-10-11 14:30:00|16724.9|16710.9|16727.6|16713.6|16730.1|16716.1|16721.2|16707.2|0
1633962900000|2021-10-11 14:35:00|16727.7|16713.7|16730.3|16716.3|16731.7|16717.7|16725|16711|0
1633963200000|2021-10-11 14:40:00|16730.5|16716.5|16711.6|16697.6|16730.5|16716.5|16710.8|16696.8|0
1633963500000|2021-10-11 14:45:00|16711.7|16697.7|16711.7|16697.7|16713.8|16699.8|16706.5|16692.5|0
1633963800000|2021-10-11 14:50:00|16711.9|16697.9|16715.6|16701.6|16720.3|16706.3|16711.9|16697.9|0
1633964100000|2021-10-11 14:55:00|16715.8|16701.8|16713.8|16699.8|16719.8|16705.8|16713.5|16699.5|0
1633964400000|2021-10-11 15:00:00|16713.9|16699.9|16715|16701|16717.1|16703.1|16713.1|16699.1|0
1633964700000|2021-10-11 15:05:00|16715.1|16701.1|16715.9|16701.9|16718.6|16704.6|16714|16700|0
1633965000000|2021-10-11 15:10:00|16716|16702|16714.7|16700.7|16723.1|16709.1|16714.7|16700.7|0
1633965300000|2021-10-11 15:15:00|16714.8|16700.8|16707.3|16693.3|16717.2|16703.2|16706.8|16692.8|0
1633965600000|2021-10-11 15:20:00|16707.4|16693.4|16714.5|16700.5|16717.3|16703.3|16707.3|16693.3|0
1633965900000|2021-10-11 15:25:00|16714.6|16700.6|16715|16701|16717.9|16703.9|16709.6|16695.6|0
1633966200000|2021-10-11 15:30:00|16714.8|16700.8|16715.3|16701.3|16716.6|16702.6|16710.7|16696.7|0
1633966500000|2021-10-11 15:35:00|16715.4|16701.4|16730.5|16716.5|16731.5|16717.5|16715.4|16701.4|0
1633966800000|2021-10-11 15:40:00|16730.8|16716.8|16730.7|16716.7|16735.9|16721.9|16730.6|16716.6|0
1633967100000|2021-10-11 15:45:00|16731|16717|16720|16706|16731|16717|16718.8|16704.8|0
1633967400000|2021-10-11 15:50:00|16720.2|16706.2|16721.6|16707.6|16722.6|16708.6|16718.4|16704.4|0
1633967700000|2021-10-11 15:55:00|16721.7|16707.7|16719.6|16705.6|16722.3|16708.3|16717.2|16703.2|0
1633968000000|2021-10-11 16:00:00|16717.6|16703.6|16703.7|16689.7|16720.3|16706.3|16703.5|16689.5|0
1633968300000|2021-10-11 16:05:00|16703.6|16689.6|16705.2|16691.2|16708|16694|16694.4|16680.4|0
1633968600000|2021-10-11 16:10:00|16705.3|16691.3|16690|16676|16706.9|16692.9|16688.5|16674.5|0
1633968900000|2021-10-11 16:15:00|16689.9|16675.9|16694.4|16680.4|16696.7|16682.7|16687|16673|0
1633969200000|2021-10-11 16:20:00|16694.3|16680.3|16698.6|16684.6|16698.6|16684.6|16691.1|16677.1|0
1633969500000|2021-10-11 16:25:00|16698.5|16684.5|16690.7|16676.7|16698.6|16684.6|16690.3|16676.3|0
1633969800000|2021-10-11 16:30:00|16690.6|16676.6|16693.5|16679.5|16694.8|16680.8|16689.1|16675.1|0
1633970100000|2021-10-11 16:35:00|16693.3|16679.3|16687.6|16673.6|16694.1|16680.1|16686.7|16672.7|0
1633970400000|2021-10-11 16:40:00|16687.5|16673.5|16686.1|16672.1|16692|16678|16685.5|16671.5|0
1633970700000|2021-10-11 16:45:00|16686.2|16672.2|16691|16677|16692|16678|16685.5|16671.5|0
1633971000000|2021-10-11 16:50:00|16690.7|16676.7|16687|16673|16691|16677|16678.5|16664.5|0
1633971300000|2021-10-11 16:55:00|16686.8|16672.8|16690.8|16676.8|16691.4|16677.4|16683.1|16669.1|0
1633971600000|2021-10-11 17:00:00|16691|16677|16677.8|16663.8|16691.1|16677.1|16676.3|16662.3|0
1633971900000|2021-10-11 17:05:00|16677.7|16663.7|16674.9|16660.9|16679.1|16665.1|16668.4|16654.4|0
1633972200000|2021-10-11 17:10:00|16675.2|16661.2|16680.9|16666.9|16684.4|16670.4|16675.2|16661.2|0
1633972500000|2021-10-11 17:15:00|16680.8|16666.8|16665.6|16651.6|16680.8|16666.8|16665.3|16651.3|0
1633972800000|2021-10-11 17:20:00|16665.7|16651.7|16649.3|16635.3|16668.3|16654.3|16649.3|16635.3|0
1633973100000|2021-10-11 17:25:00|16649.4|16635.4|16637.6|16623.6|16651.4|16637.4|16633.9|16619.9|0
1633973400000|2021-10-11 17:30:00|16637.4|16623.4|16641.5|16627.5|16641.5|16627.5|16633.8|16619.8|0
1633973700000|2021-10-11 17:35:00|16641.6|16627.6|16647.3|16633.3|16655.9|16641.9|16641.6|16627.6|0
1633974000000|2021-10-11 17:40:00|16647.2|16633.2|16650.6|16636.6|16652.9|16638.9|16644.8|16630.8|0
1633974300000|2021-10-11 17:45:00|16650.5|16636.5|16642.4|16628.4|16650.5|16636.5|16636.1|16622.1|0
1633974600000|2021-10-11 17:50:00|16642.3|16628.3|16642.6|16628.6|16645.2|16631.2|16634.9|16620.9|0
1633974900000|2021-10-11 17:55:00|16642.5|16628.5|16630.6|16616.6|16644.2|16630.2|16625.5|16611.5|0
1633975200000|2021-10-11 18:00:00|16630.5|16616.5|16637.6|16623.6|16637.6|16623.6|16627.7|16613.7|0
1633975500000|2021-10-11 18:05:00|16637.5|16623.5|16649.5|16635.5|16649.8|16635.8|16636.7|16622.7|0
1633975800000|2021-10-11 18:10:00|16649.7|16635.7|16647.9|16633.9|16654|16640|16647|16633|0
1633976100000|2021-10-11 18:15:00|16648|16634|16642|16628|16653.6|16639.6|16642|16628|0
1633976400000|2021-10-11 18:20:00|16641.9|16627.9|16636.7|16622.7|16645.4|16631.4|16634.8|16620.8|0
1633976700000|2021-10-11 18:25:00|16636.8|16622.8|16639.4|16625.4|16639.4|16625.4|16634.1|16620.1|0
1633977000000|2021-10-11 18:30:00|16639.3|16625.3|16631.3|16617.3|16649|16635|16629.1|16615.1|0
1633977300000|2021-10-11 18:35:00|16631.2|16617.2|16628.9|16614.9|16632.7|16618.7|16628.3|16614.3|0
1633977600000|2021-10-11 18:40:00|16628.6|16614.6|16639.9|16625.9|16640.8|16626.8|16626.3|16612.3|0
1633977900000|2021-10-11 18:45:00|16640.1|16626.1|16643.2|16629.2|16644.1|16630.1|16639.4|16625.4|0
1633978200000|2021-10-11 18:50:00|16643.1|16629.1|16639.8|16625.8|16643.2|16629.2|16632.6|16618.6|0
1633978500000|2021-10-11 18:55:00|16639.6|16625.6|16648.1|16634.1|16649.2|16635.2|16638.7|16624.7|0
1633978800000|2021-10-11 19:00:00|16648|16634|16652.3|16638.3|16652.9|16638.9|16645.5|16631.5|0
1633979100000|2021-10-11 19:05:00|16652.1|16638.1|16640.1|16626.1|16652.4|16638.4|16638.5|16624.5|0
1633979400000|2021-10-11 19:10:00|16640|16626|16649.5|16635.5|16649.9|16635.9|16638.9|16624.9|0
1633979700000|2021-10-11 19:15:00|16649.4|16635.4|16642.2|16628.2|16649.6|16635.6|16635.9|16621.9|0
1633980000000|2021-10-11 19:20:00|16642.5|16628.5|16636|16622|16642.9|16628.9|16635.3|16621.3|0
1633980300000|2021-10-11 19:25:00|16636.2|16622.2|16627.8|16613.8|16639|16625|16627.3|16613.3|0
1633980600000|2021-10-11 19:30:00|16627.6|16613.6|16623.6|16609.6|16633.5|16619.5|16623.2|16609.2|0
1633980900000|2021-10-11 19:35:00|16623.5|16609.5|16618.5|16604.5|16623.5|16609.5|16611.8|16597.8|0
1633981200000|2021-10-11 19:40:00|16618.7|16604.7|16619.7|16605.7|16622.5|16608.5|16617.1|16603.1|0
1633981500000|2021-10-11 19:45:00|16619.8|16605.8|16612.4|16598.4|16620.6|16606.6|16612.3|16598.3|0
1633981800000|2021-10-11 19:50:00|16612|16598|16609.5|16595.5|16613.8|16599.8|16603.1|16589.1|0
1633982100000|2021-10-11 19:55:00|16609.3|16595.3|16596.9|16582.9|16609.6|16595.6|16593.7|16579.7|0
1633982400000|2021-10-11 20:00:00|16597|16583|16591.8|16577.8|16597.1|16583.1|16582.8|16568.8|0
1633982700000|2021-10-11 20:05:00|16591.9|16577.9|16586.6|16572.6|16594.4|16580.4|16583.9|16569.9|0
1633983000000|2021-10-11 20:10:00|16586.7|16572.7|16587.8|16573.8|16588.2|16574.2|16581.8|16567.8|0
1633983300000|2021-10-11 20:15:00|16587.6|16573.6|16589.6|16575.6|16589.7|16575.7|16587|16573|0
1633983600000|2021-10-11 20:20:00|16589.7|16575.7|16585.2|16571.2|16592.1|16578.1|16584.7|16570.7|0
1633983900000|2021-10-11 20:25:00|16582.9|16568.9|16585.2|16571.2|16585.4|16571.4|16582.4|16568.4|0
1633984200000|2021-10-11 20:30:00|16587.6|16573.6|16584.2|16570.2|16587.6|16573.6|16584.2|16570.2|0
1633984500000|2021-10-11 20:35:00|16584.1|16570.1|16580.6|16566.6|16584.1|16570.1|16578.1|16564.1|0
1633984800000|2021-10-11 20:40:00|16583|16569|16584|16570|16586.2|16572.2|16582.2|16568.2|0
1633985100000|2021-10-11 20:45:00|16584.8|16570.8|16585.6|16571.6|16586.5|16572.5|16580.5|16566.5|0
1633985400000|2021-10-11 20:50:00|16584.8|16570.8|16584.8|16570.8|16584.8|16570.8|16581.4|16567.4|0
1633985700000|2021-10-11 20:55:00|16585.6|16571.6|16589.1|16575.1|16592.5|16578.5|16585.2|16571.2|0
1633986000000|2021-10-11 21:00:00|16589.4|16575.4|16589.2|16575.2|16589.6|16575.6|16588.5|16574.5|0
1633986300000|2021-10-11 21:05:00|16589.4|16575.4|16591.1|16577.1|16591.2|16577.2|16589.4|16575.4|0
1633986600000|2021-10-11 21:10:00|16590.3|16576.3|16591.5|16577.5|16592.1|16578.1|16589.9|16575.9|0
1633986900000|2021-10-11 21:15:00|16591.4|16577.4|16591.2|16577.2|16591.6|16577.6|16591.2|16577.2|0
1633987200000|2021-10-11 21:20:00|16591.8|16577.8|16591.8|16577.8|16591.9|16577.9|16590.9|16576.9|0
1633987500000|2021-10-11 21:25:00|16592|16578|16592|16578|16592|16578|16591.9|16577.9|0
1633987800000|2021-10-11 21:30:00|16592.1|16578.1|16592.6|16578.6|16593.4|16579.4|16592.1|16578.1|0
1633988100000|2021-10-11 21:35:00|16592.8|16578.8|16593.6|16579.6|16593.6|16579.6|16592.5|16578.5|0
1633988400000|2021-10-11 21:40:00|16593.7|16579.7|16592.9|16578.9|16593.8|16579.8|16592.5|16578.5|0
1633988700000|2021-10-11 21:45:00|16593|16579|16593.9|16579.9|16594.6|16580.6|16593|16579|0
1633989000000|2021-10-11 21:50:00|16593.7|16579.7|16595.4|16581.4|16595.4|16581.4|16593.7|16579.7|0
1633989300000|2021-10-11 21:55:00|16595.5|16581.5|16595.1|16581.1|16596.3|16582.3|16594.8|16580.8|0
1633989600000|2021-10-11 22:00:00|16594.9|16580.9|16594.4|16580.4|16599.6|16585.6|16587.6|16573.6|0
1633989900000|2021-10-11 22:05:00|16595.3|16581.3|16584.2|16570.2|16597|16583|16580.7|16566.7|0
1633990200000|2021-10-11 22:10:00|16585|16571|16587.6|16573.6|16588.5|16574.5|16584.2|16570.2|0
1633990500000|2021-10-11 22:15:00|16586.7|16572.7|16593.9|16579.9|16595.6|16581.6|16586.7|16572.7|0
1633990800000|2021-10-11 22:20:00|16593.4|16579.4|16595.6|16581.6|16599.9|16585.9|16593|16579|0
1633991100000|2021-10-11 22:25:00|16594.7|16580.7|16592.4|16578.4|16595.6|16581.6|16591.5|16577.5|0
1633991400000|2021-10-11 22:30:00|16594.1|16580.1|16593.5|16579.5|16598.6|16584.6|16592.4|16578.4|0
1633991700000|2021-10-11 22:35:00|16592.6|16578.6|16587.5|16573.5|16592.6|16578.6|16584.9|16570.9|0
1633992000000|2021-10-11 22:40:00|16586.6|16572.6|16589.2|16575.2|16589.2|16575.2|16585.8|16571.8|0
1633992300000|2021-10-11 22:45:00|16588.3|16574.3|16585.6|16571.6|16590.8|16576.8|16584.8|16570.8|0
1633992600000|2021-10-11 22:50:00|16584.8|16570.8|16583.1|16569.1|16587.4|16573.4|16582.2|16568.2|0
1633992900000|2021-10-11 22:55:00|16582.2|16568.2|16575.3|16561.3|16584.8|16570.8|16571.9|16557.9|0
1633993200000|2021-10-11 23:00:00|16575.7|16561.7|16581.1|16567.1|16581.1|16567.1|16571.9|16557.9|0
1633993500000|2021-10-11 23:05:00|16582.8|16568.8|16584.5|16570.5|16588.8|16574.8|16578.5|16564.5|0
1633993800000|2021-10-11 23:10:00|16585.4|16571.4|16588.7|16574.7|16592.1|16578.1|16584.3|16570.3|0
1633994100000|2021-10-11 23:15:00|16587.8|16573.8|16580.1|16566.1|16589.5|16575.5|16578.4|16564.4|0
1633994400000|2021-10-11 23:20:00|16579.2|16565.2|16586.9|16572.9|16587.8|16573.8|16579.2|16565.2|0
1633994700000|2021-10-11 23:25:00|16586.1|16572.1|16583.5|16569.5|16586.9|16572.9|16581.8|16567.8|0
1633995000000|2021-10-11 23:30:00|16584.8|16570.8|16581.8|16567.8|16585.2|16571.2|16577.5|16563.5|0
1633995300000|2021-10-11 23:35:00|16581.4|16567.4|16586.9|16572.9|16589.5|16575.5|16580.5|16566.5|0
1633995600000|2021-10-11 23:40:00|16587.4|16573.4|16586.2|16572.2|16589.5|16575.5|16584.4|16570.4|0
1633995900000|2021-10-11 23:45:00|16587|16573|16584.9|16570.9|16587.9|16573.9|16582.7|16568.7|0
1633996200000|2021-10-11 23:50:00|16584.4|16570.4|16589.6|16575.6|16589.6|16575.6|16582.7|16568.7|0
1633996500000|2021-10-11 23:55:00|16590.4|16576.4|16593.1|16579.1|16595.6|16581.6|16589.6|16575.6|0
1633996800000|2021-10-12 00:00:00|16593.9|16579.9|16594.8|16580.8|16597.4|16583.4|16588.8|16574.8|0
1633997100000|2021-10-12 00:05:00|16593.9|16579.9|16571.5|16557.5|16597.4|16583.4|16568.9|16554.9|0
1633997400000|2021-10-12 00:10:00|16570.6|16556.6|16568.6|16554.6|16570.6|16556.6|16559.5|16545.5|0
1633997700000|2021-10-12 00:15:00|16567.8|16553.8|16555.3|16541.3|16572.6|16558.6|16545.8|16531.8|0
1633998000000|2021-10-12 00:20:00|16554.8|16540.8|16555|16541|16559.2|16545.2|16551.6|16537.6|0
1633998300000|2021-10-12 00:25:00|16555.4|16541.4|16556.6|16542.6|16562.4|16548.4|16553.1|16539.1|0
1633998600000|2021-10-12 00:30:00|16556.1|16542.1|16558.8|16544.8|16562.8|16548.8|16551.5|16537.5|0
1633998900000|2021-10-12 00:35:00|16558.2|16544.2|16540|16526|16560|16546|16535.3|16521.3|0
1633999200000|2021-10-12 00:40:00|16540.4|16526.4|16522.6|16508.6|16544|16530|16520.4|16506.4|0
1633999500000|2021-10-12 00:45:00|16485.3|16481.3|16389.8|16385.8|16485.3|16481.3|16345.8|16341.8|10453
1633999800000|2021-10-12 00:50:00|16387.3|16383.3|16399.3|16395.3|16404.3|16400.3|16383.8|16379.8|1699
1634000100000|2021-10-12 00:55:00|16397.3|16393.3|16376.3|16372.3|16400.8|16396.8|16362.3|16358.3|2468
1634000400000|2021-10-12 01:00:00|16377.8|16373.8|16412.8|16408.8|16423.3|16419.3|16364.8|16360.8|7763
1634000700000|2021-10-12 01:05:00|16411.8|16407.8|16359.3|16355.3|16411.8|16407.8|16331.8|16327.8|7710
1634001000000|2021-10-12 01:10:00|16356.8|16352.8|16358.8|16354.8|16373.8|16369.8|16344.3|16340.3|2875
1634001300000|2021-10-12 01:15:00|16358.3|16354.3|16415.8|16411.8|16428.8|16424.8|16352.3|16348.3|4873
1634001600000|2021-10-12 01:20:00|16418.3|16414.3|16388.8|16384.8|16441.8|16437.8|16383.3|16379.3|4253
1634001900000|2021-10-12 01:25:00|16390.3|16386.3|16324.8|16320.8|16403.3|16399.3|16310.8|16306.8|6777
1634002200000|2021-10-12 01:30:00|16323.8|16319.8|16298.8|16294.8|16329.8|16325.8|16294.8|16290.8|6168
1634002500000|2021-10-12 01:35:00|16296.8|16292.8|16333.3|16329.3|16336.3|16332.3|16294.8|16290.8|3606
1634002800000|2021-10-12 01:40:00|16334.3|16330.3|16322.8|16318.8|16339.3|16335.3|16289.3|16285.3|3953
1634003100000|2021-10-12 01:45:00|16323.8|16319.8|16352.8|16348.8|16368.8|16364.8|16312.8|16308.8|3797
1634003400000|2021-10-12 01:50:00|16352.3|16348.3|16367.8|16363.8|16392.8|16388.8|16346.8|16342.8|3609
1634003700000|2021-10-12 01:55:00|16367.3|16363.3|16371.8|16367.8|16396.3|16392.3|16363.8|16359.8|2403
1634004000000|2021-10-12 02:00:00|16373.8|16369.8|16392.8|16388.8|16402.3|16398.3|16358.3|16354.3|2489
1634004300000|2021-10-12 02:05:00|16395.3|16391.3|16392.3|16388.3|16428.8|16424.8|16392.3|16388.3|3246
1634004600000|2021-10-12 02:10:00|16391.8|16387.8|16408.3|16404.3|16421.3|16417.3|16381.3|16377.3|1867
1634004900000|2021-10-12 02:15:00|16408.8|16404.8|16409.3|16405.3|16424.3|16420.3|16397.3|16393.3|1573
1634005200000|2021-10-12 02:20:00|16410.8|16406.8|16394.8|16390.8|16418.3|16414.3|16375.8|16371.8|1823
1634005500000|2021-10-12 02:25:00|16393.3|16389.3|16388.8|16384.8|16400.3|16396.3|16382.3|16378.3|1059
1634005800000|2021-10-12 02:30:00|16388.3|16384.3|16371.3|16367.3|16390.3|16386.3|16370.3|16366.3|1512
1634006100000|2021-10-12 02:35:00|16373.3|16369.3|16372.8|16368.8|16382.3|16378.3|16360.3|16356.3|1515
1634006400000|2021-10-12 02:40:00|16371.8|16367.8|16439.3|16435.3|16446.8|16442.8|16369.3|16365.3|3932
1634006700000|2021-10-12 02:45:00|16437.3|16433.3|16447.8|16443.8|16451.3|16447.3|16429.8|16425.8|2313
1634007000000|2021-10-12 02:50:00|16448.3|16444.3|16421.3|16417.3|16458.8|16454.8|16417.3|16413.3|1947
1634007300000|2021-10-12 02:55:00|16423.3|16419.3|16424.3|16420.3|16425.8|16421.8|16407.8|16403.8|1012
1634007600000|2021-10-12 03:00:00|16425.3|16421.3|16470.3|16466.3|16475.3|16471.3|16425.3|16421.3|3172
1634007900000|2021-10-12 03:05:00|16472.3|16468.3|16454.8|16450.8|16477.8|16473.8|16448.3|16444.3|1728
1634008200000|2021-10-12 03:10:00|16454.3|16450.3|16426.3|16422.3|16456.3|16452.3|16425.3|16421.3|1445
1634008500000|2021-10-12 03:15:00|16425.8|16421.8|16431.3|16427.3|16432.8|16428.8|16415.3|16411.3|1077
1634008800000|2021-10-12 03:20:00|16432.8|16428.8|16410.8|16406.8|16432.8|16428.8|16406.3|16402.3|956
1634009100000|2021-10-12 03:25:00|16410.3|16406.3|16394.3|16390.3|16410.3|16406.3|16393.3|16389.3|1432
1634009400000|2021-10-12 03:30:00|16393.8|16389.8|16378.8|16374.8|16404.3|16400.3|16375.3|16371.3|1850
1634009700000|2021-10-12 03:35:00|16377.8|16373.8|16394.8|16390.8|16401.3|16397.3|16374.3|16370.3|1251
1634010000000|2021-10-12 03:40:00|16393.3|16389.3|16380.8|16376.8|16396.3|16392.3|16377.3|16373.3|690
1634010300000|2021-10-12 03:45:00|16381.3|16377.3|16389.8|16385.8|16397.3|16393.3|16377.8|16373.8|734
1634010600000|2021-10-12 03:50:00|16389.3|16385.3|16393.8|16389.8|16416.3|16412.3|16383.3|16379.3|1488
1634010900000|2021-10-12 03:55:00|16393.3|16389.3|16377.3|16373.3|16395.3|16391.3|16377.3|16373.3|873
1634011200000|2021-10-12 04:00:00|16376.8|16372.8|16382.3|16378.3|16395.8|16391.8|16375.8|16371.8|813
1634011500000|2021-10-12 04:05:00|16381.3|16377.3|16381.3|16377.3|16381.8|16377.8|16364.3|16360.3|1042
1634011800000|2021-10-12 04:10:00|16380.3|16376.3|16377.8|16373.8|16387.8|16383.8|16374.3|16370.3|561
1634012100000|2021-10-12 04:15:00|16377.3|16373.3|16398.8|16394.8|16406.8|16402.8|16368.8|16364.8|1323
1634012400000|2021-10-12 04:20:00|16399.3|16395.3|16413.3|16409.3|16425.3|16421.3|16399.3|16395.3|1551
1634012700000|2021-10-12 04:25:00|16412.8|16408.8|16396.8|16392.8|16420.3|16416.3|16396.3|16392.3|867
1634013000000|2021-10-12 04:30:00|16396.3|16392.3|16377.8|16373.8|16403.8|16399.8|16374.8|16370.8|1128
1634013300000|2021-10-12 04:35:00|16376.3|16372.3|16370.3|16366.3|16390.3|16386.3|16368.3|16364.3|1092
1634013600000|2021-10-12 04:40:00|16369.8|16365.8|16394.3|16390.3|16398.8|16394.8|16369.8|16365.8|898
1634013900000|2021-10-12 04:45:00|16393.8|16389.8|16401.3|16397.3|16406.8|16402.8|16379.3|16375.3|967
1634014200000|2021-10-12 04:50:00|16402.3|16398.3|16382.8|16378.8|16403.3|16399.3|16381.3|16377.3|504
1634014500000|2021-10-12 04:55:00|16382.3|16378.3|16398.3|16394.3|16398.3|16394.3|16381.3|16377.3|428
1634014800000|2021-10-12 05:00:00|16398.8|16394.8|16425.3|16421.3|16428.3|16424.3|16387.3|16383.3|1761
1634015100000|2021-10-12 05:05:00|16426.3|16422.3|16423.8|16419.8|16439.3|16435.3|16418.3|16414.3|1667
1634015400000|2021-10-12 05:10:00|16424.3|16420.3|16428.8|16424.8|16432.3|16428.3|16414.8|16410.8|853
1634015700000|2021-10-12 05:15:00|16429.8|16425.8|16423.3|16419.3|16432.3|16428.3|16419.8|16415.8|872
1634016000000|2021-10-12 05:20:00|16424.3|16420.3|16427.3|16423.3|16434.3|16430.3|16421.3|16417.3|1016
1634016300000|2021-10-12 05:25:00|16426.8|16422.8|16436.8|16432.8|16441.3|16437.3|16418.3|16414.3|2013
1634016600000|2021-10-12 05:30:00|16436.7|16432.7|16424.7|16420.7|16444.2|16440.2|16424.2|16420.2|2199
1634016900000|2021-10-12 05:35:00|16425.2|16421.2|16427.2|16423.2|16427.2|16423.2|16418.2|16414.2|960
1634017200000|2021-10-12 05:40:00|16426.7|16422.7|16420.2|16416.2|16427.2|16423.2|16417.7|16413.7|2318
1634017500000|2021-10-12 05:45:00|16424.2|16410.2|16426.5|16412.5|16431.2|16417.2|16423.3|16409.3|10
1634017800000|2021-10-12 05:50:00|16426.9|16412.9|16432.6|16418.6|16434.6|16420.6|16424.1|16410.1|0
1634018100000|2021-10-12 05:55:00|16432.1|16418.1|16424.9|16410.9|16432.9|16418.9|16420.3|16406.3|0
1634018400000|2021-10-12 06:00:00|16424.4|16410.4|16384.5|16370.5|16424.4|16410.4|16382.9|16368.9|0
1634018700000|2021-10-12 06:05:00|16383.9|16369.9|16396.4|16382.4|16396.9|16382.9|16378.2|16364.2|0
1634019000000|2021-10-12 06:10:00|16395.9|16381.9|16384|16370|16399|16385|16380.7|16366.7|0
1634019300000|2021-10-12 06:15:00|16381.9|16367.9|16389.4|16375.4|16397.5|16383.5|16381.1|16367.1|0
1634019600000|2021-10-12 06:20:00|16389.6|16375.6|16395.8|16381.8|16403.1|16389.1|16387.3|16373.3|0
1634019900000|2021-10-12 06:25:00|16395.9|16381.9|16399.7|16385.7|16400|16386|16394.9|16380.9|0
1634020200000|2021-10-12 06:30:00|16399.6|16385.6|16393.3|16379.3|16400|16386|16393.2|16379.2|0
1634020500000|2021-10-12 06:35:00|16393.2|16379.2|16393.5|16379.5|16394.5|16380.5|16388.5|16374.5|0
1634020800000|2021-10-12 06:40:00|16393.6|16379.6|16397.2|16383.2|16397.2|16383.2|16393.2|16379.2|0
1634021100000|2021-10-12 06:45:00|16396.9|16382.9|16385.6|16371.6|16396.9|16382.9|16385.5|16371.5|0
1634021400000|2021-10-12 06:50:00|16385.7|16371.7|16382.2|16368.2|16396.6|16382.6|16381.2|16367.2|0
1634021700000|2021-10-12 06:55:00|16382.1|16368.1|16385.9|16371.9|16387.1|16373.1|16365.2|16351.2|0
1634022000000|2021-10-12 07:00:00|16386.8|16372.8|16396.2|16390.2|16401.7|16395.7|16381.7|16372.8|1354
1634022300000|2021-10-12 07:05:00|16395.7|16389.7|16418.7|16412.7|16419.7|16413.7|16392.2|16386.2|588
1634022600000|2021-10-12 07:10:00|16419.2|16413.2|16440.7|16434.7|16441.2|16435.2|16416.2|16410.2|714
1634022900000|2021-10-12 07:15:00|16441.2|16435.2|16426.7|16420.7|16443.2|16437.2|16426.2|16420.2|487
1634023200000|2021-10-12 07:20:00|16427.2|16421.2|16429.2|16423.2|16433.2|16427.2|16424.2|16418.2|261
1634023500000|2021-10-12 07:25:00|16430.2|16424.2|16425.7|16419.7|16443.2|16437.2|16425.2|16419.2|303
1634023800000|2021-10-12 07:30:00|16424.7|16418.7|16439.2|16433.2|16439.2|16433.2|16421.7|16415.7|362
1634024100000|2021-10-12 07:35:00|16439.7|16433.7|16446.2|16440.2|16449.2|16443.2|16438.2|16432.2|447
1634024400000|2021-10-12 07:40:00|16445.7|16439.7|16447.7|16441.7|16451.7|16445.7|16445.2|16439.2|315
1634024700000|2021-10-12 07:45:00|16447.2|16441.2|16452.2|16446.2|16456.2|16450.2|16441.7|16435.7|429
1634025000000|2021-10-12 07:50:00|16452.7|16446.7|16456.2|16450.2|16457.2|16451.2|16449.7|16443.7|225
1634025300000|2021-10-12 07:55:00|16455.7|16449.7|16454.2|16448.2|16463.7|16457.7|16453.2|16447.2|375
1634025600000|2021-10-12 08:00:00|16454.7|16448.7|16454.7|16448.7|16466.2|16460.2|16454.2|16448.2|297
1634025900000|2021-10-12 08:05:00|16454.2|16448.2|16455.2|16449.2|16457.2|16451.2|16450.2|16444.2|323
1634026200000|2021-10-12 08:10:00|16455.7|16449.7|16453.2|16447.2|16458.2|16452.2|16452.2|16446.2|93
1634026500000|2021-10-12 08:15:00|16454.2|16448.2|16453.7|16447.7|16454.7|16448.7|16449.2|16443.2|175
1634026800000|2021-10-12 08:20:00|16453.2|16447.2|16473.2|16467.2|16475.2|16469.2|16451.2|16445.2|528
1634027100000|2021-10-12 08:25:00|16472.7|16466.7|16472.2|16466.2|16476.7|16470.7|16469.2|16463.2|310
1634027400000|2021-10-12 08:30:00|16472.7|16466.7|16478.2|16472.2|16480.2|16474.2|16472.2|16466.2|552
1634027700000|2021-10-12 08:35:00|16480.7|16474.7|16488.2|16482.2|16493.2|16487.2|16479.7|16473.7|974
1634028000000|2021-10-12 08:40:00|16488.7|16482.7|16493.7|16487.7|16494.2|16488.2|16488.7|16482.7|262
1634028300000|2021-10-12 08:45:00|16493.2|16487.2|16513.7|16507.7|16515.2|16509.2|16493.2|16487.2|848
1634028600000|2021-10-12 08:50:00|16514.2|16508.2|16509.2|16503.2|16517.2|16511.2|16507.2|16501.2|415
1634028900000|2021-10-12 08:55:00|16508.7|16502.7|16510.2|16504.2|16514.2|16508.2|16508.7|16502.7|165
1634029200000|2021-10-12 09:00:00|16511.2|16505.2|16530.2|16524.2|16530.2|16524.2|16511.2|16505.2|725
1634029500000|2021-10-12 09:05:00|16532.2|16526.2|16527.2|16521.2|16536.2|16530.2|16527.2|16521.2|528
1634029800000|2021-10-12 09:10:00|16527.7|16521.7|16529.2|16523.2|16529.7|16523.7|16524.2|16518.2|209
1634030100000|2021-10-12 09:15:00|16529.7|16523.7|16543.7|16537.7|16549.2|16543.2|16529.7|16523.7|682
1634030400000|2021-10-12 09:20:00|16544.2|16538.2|16543.7|16537.7|16546.2|16540.2|16541.2|16535.2|173
1634030700000|2021-10-12 09:25:00|16543.2|16537.2|16541.2|16535.2|16544.7|16538.7|16540.2|16534.2|146
1634031000000|2021-10-12 09:30:00|16542.2|16536.2|16540.2|16534.2|16544.7|16538.7|16539.2|16533.2|266
1634031300000|2021-10-12 09:35:00|16540.7|16534.7|16531.2|16525.2|16541.2|16535.2|16530.2|16524.2|363
1634031600000|2021-10-12 09:40:00|16531.7|16525.7|16526.7|16520.7|16532.2|16526.2|16526.2|16520.2|504
1634031900000|2021-10-12 09:45:00|16526.2|16520.2|16521.2|16515.2|16529.7|16523.7|16518.2|16512.2|404
1634032200000|2021-10-12 09:50:00|16520.7|16514.7|16521.2|16515.2|16527.2|16521.2|16520.7|16514.7|177
1634032500000|2021-10-12 09:55:00|16521.7|16515.7|16518.2|16512.2|16522.2|16516.2|16517.2|16511.2|127
1634032800000|2021-10-12 10:00:00|16519.7|16513.7|16526.2|16520.2|16530.2|16524.2|16519.7|16513.7|218
1634033100000|2021-10-12 10:05:00|16526.7|16520.7|16518.7|16512.7|16529.2|16523.2|16516.2|16510.2|140
1634033400000|2021-10-12 10:10:00|16517.7|16511.7|16515.7|16509.7|16517.7|16511.7|16508.7|16502.7|320
1634033700000|2021-10-12 10:15:00|16516.7|16510.7|16514.2|16508.2|16524.7|16518.7|16508.7|16502.7|208
1634034000000|2021-10-12 10:20:00|16514.7|16508.7|16514.2|16508.2|16518.2|16512.2|16513.2|16507.2|134
1634034300000|2021-10-12 10:25:00|16514.7|16508.7|16519.7|16513.7|16524.2|16518.2|16514.2|16508.2|167
1634034600000|2021-10-12 10:30:00|16523.2|16517.2|16518.2|16512.2|16524.2|16518.2|16518.2|16512.2|143
1634034900000|2021-10-12 10:35:00|16518.7|16512.7|16522.2|16516.2|16525.2|16519.2|16518.7|16512.7|82
1634035200000|2021-10-12 10:40:00|16521.2|16515.2|16527.2|16521.2|16533.2|16527.2|16520.2|16514.2|249
1634035500000|2021-10-12 10:45:00|16528.2|16522.2|16528.7|16522.7|16533.2|16527.2|16526.2|16520.2|158
1634035800000|2021-10-12 10:50:00|16529.2|16523.2|16536.7|16530.7|16538.2|16532.2|16528.7|16522.7|177
1634036100000|2021-10-12 10:55:00|16535.2|16529.2|16535.2|16529.2|16537.7|16531.7|16531.2|16525.2|144
1634036400000|2021-10-12 11:00:00|16535.7|16529.7|16527.2|16521.2|16538.2|16532.2|16527.2|16521.2|120
1634036700000|2021-10-12 11:05:00|16526.7|16520.7|16533.2|16527.2|16534.2|16528.2|16524.7|16518.7|101
1634037000000|2021-10-12 11:10:00|16532.7|16526.7|16531.2|16525.2|16536.2|16530.2|16528.2|16522.2|94
1634037300000|2021-10-12 11:15:00|16533.2|16527.2|16530.2|16524.2|16534.2|16528.2|16528.2|16522.2|79
1634037600000|2021-10-12 11:20:00|16529.7|16523.7|16534.2|16528.2|16538.2|16532.2|16529.7|16523.7|114
1634037900000|2021-10-12 11:25:00|16533.7|16527.7|16533.2|16527.2|16541.2|16535.2|16532.7|16526.7|194
1634038200000|2021-10-12 11:30:00|16532.2|16526.2|16532.2|16526.2|16538.7|16532.7|16531.2|16525.2|127
1634038500000|2021-10-12 11:35:00|16531.7|16525.7|16530.7|16524.7|16533.2|16527.2|16529.2|16523.2|81
1634038800000|2021-10-12 11:40:00|16530.2|16524.2|16526.7|16520.7|16531.2|16525.2|16524.7|16518.7|110
1634039100000|2021-10-12 11:45:00|16527.2|16521.2|16525.7|16519.7|16527.2|16521.2|16519.7|16513.7|132
1634039400000|2021-10-12 11:50:00|16526.2|16520.2|16528.2|16522.2|16528.7|16522.7|16524.2|16518.2|98
1634039700000|2021-10-12 11:55:00|16527.2|16521.2|16523.7|16517.7|16528.2|16522.2|16523.2|16517.2|54
1634040000000|2021-10-12 12:00:00|16523.2|16517.2|16527.7|16521.7|16533.7|16527.7|16523.2|16517.2|237
1634040300000|2021-10-12 12:05:00|16530.7|16524.7|16531.7|16525.7|16536.2|16530.2|16529.7|16523.7|117
1634040600000|2021-10-12 12:10:00|16531.2|16525.2|16534.7|16528.7|16535.2|16529.2|16529.2|16523.2|38
1634040900000|2021-10-12 12:15:00|16534.2|16528.2|16536.2|16530.2|16539.7|16533.7|16532.7|16526.7|148
1634041200000|2021-10-12 12:20:00|16535.7|16529.7|16543.7|16537.7|16545.2|16539.2|16535.2|16529.2|246
1634041500000|2021-10-12 12:25:00|16543.2|16537.2|16555.2|16549.2|16556.2|16550.2|16541.7|16535.7|503
1634041800000|2021-10-12 12:30:00|16555.7|16549.7|16551.2|16545.2|16556.7|16550.7|16549.7|16543.7|222
1634042100000|2021-10-12 12:35:00|16550.7|16544.7|16545.2|16539.2|16550.7|16544.7|16544.2|16538.2|181
1634042400000|2021-10-12 12:40:00|16546.2|16540.2|16541.2|16535.2|16546.2|16540.2|16538.2|16532.2|199
1634042700000|2021-10-12 12:45:00|16540.7|16534.7|16540.2|16534.2|16542.2|16536.2|16536.2|16530.2|150
1634043000000|2021-10-12 12:50:00|16540.7|16534.7|16541.2|16535.2|16541.7|16535.7|16537.7|16531.7|57
1634043300000|2021-10-12 12:55:00|16540.7|16534.7|16545.2|16539.2|16546.2|16540.2|16537.7|16531.7|92
1634043600000|2021-10-12 13:00:00|16545.7|16539.7|16546.2|16540.2|16548.2|16542.2|16543.7|16537.7|129
1634043900000|2021-10-12 13:05:00|16546.7|16540.7|16551.2|16545.2|16553.7|16547.7|16544.7|16538.7|170
1634044200000|2021-10-12 13:10:00|16550.7|16544.7|16554.2|16548.2|16555.2|16549.2|16549.7|16543.7|298
1634044500000|2021-10-12 13:15:00|16554.7|16548.7|16550.2|16544.2|16555.2|16549.2|16549.7|16543.7|81
1634044800000|2021-10-12 13:20:00|16549.7|16543.7|16548.2|16542.2|16552.2|16546.2|16548.2|16542.2|66
1634045100000|2021-10-12 13:25:00|16547.7|16541.7|16545.2|16539.2|16554.2|16548.2|16545.2|16539.2|111
1634045400000|2021-10-12 13:30:00|16545.7|16539.7|16553.2|16547.2|16565.2|16559.2|16529.7|16523.7|1258
1634045700000|2021-10-12 13:35:00|16552.2|16546.2|16547.7|16541.7|16558.2|16552.2|16541.7|16535.7|432
1634046000000|2021-10-12 13:40:00|16547.2|16541.2|16525.7|16519.7|16558.2|16552.2|16524.7|16518.7|758
1634046300000|2021-10-12 13:45:00|16525.2|16519.2|16520.2|16514.2|16525.2|16519.2|16505.2|16499.2|1301
1634046600000|2021-10-12 13:50:00|16518.7|16512.7|16536.2|16530.2|16550.7|16544.7|16515.7|16509.7|972
1634046900000|2021-10-12 13:55:00|16536.7|16530.7|16514.7|16508.7|16546.7|16540.7|16513.2|16507.2|545
1634047200000|2021-10-12 14:00:00|16514.2|16508.2|16521.2|16515.2|16533.7|16527.7|16511.7|16505.7|707
1634047500000|2021-10-12 14:05:00|16520.7|16514.7|16512.2|16506.2|16527.2|16521.2|16511.2|16505.2|556
1634047800000|2021-10-12 14:10:00|16511.7|16505.7|16523.2|16517.2|16524.2|16518.2|16511.2|16505.2|506
1634048100000|2021-10-12 14:15:00|16522.2|16516.2|16517.2|16511.2|16531.7|16525.7|16503.2|16497.2|786
1634048400000|2021-10-12 14:20:00|16517.7|16511.7|16513.7|16507.7|16519.7|16513.7|16511.7|16505.7|334
1634048700000|2021-10-12 14:25:00|16514.2|16508.2|16520.7|16514.7|16524.2|16518.2|16508.2|16502.2|489
1634049000000|2021-10-12 14:30:00|16520.2|16514.2|16515.7|16509.7|16522.2|16516.2|16510.2|16504.2|384
1634049300000|2021-10-12 14:35:00|16516.2|16510.2|16514.2|16508.2|16518.2|16512.2|16505.2|16499.2|496
1634049600000|2021-10-12 14:40:00|16515.2|16509.2|16510.2|16504.2|16519.7|16513.7|16509.2|16503.2|420
1634049900000|2021-10-12 14:45:00|16509.2|16503.2|16513.7|16507.7|16517.2|16511.2|16509.2|16503.2|237
1634050200000|2021-10-12 14:50:00|16513.2|16507.2|16498.2|16492.2|16514.7|16508.7|16494.2|16488.2|539
1634050500000|2021-10-12 14:55:00|16499.2|16493.2|16490.2|16484.2|16502.2|16496.2|16489.7|16483.7|514
1634050800000|2021-10-12 15:00:00|16492.2|16486.2|16506.7|16500.7|16515.2|16509.2|16491.7|16485.7|565
1634051100000|2021-10-12 15:05:00|16505.7|16499.7|16520.7|16514.7|16525.2|16519.2|16505.7|16499.7|451
1634051400000|2021-10-12 15:10:00|16521.2|16515.2|16516.2|16510.2|16522.2|16516.2|16513.2|16507.2|197
1634051700000|2021-10-12 15:15:00|16516.7|16510.7|16511.2|16505.2|16517.7|16511.7|16509.2|16503.2|165
1634052000000|2021-10-12 15:20:00|16511.7|16505.7|16516.2|16510.2|16516.7|16510.7|16509.2|16503.2|125
1634052300000|2021-10-12 15:25:00|16516.7|16510.7|16507.2|16501.2|16517.2|16511.2|16505.2|16499.2|203
1634052600000|2021-10-12 15:30:00|16508.7|16502.7|16497.7|16491.7|16512.7|16506.7|16496.7|16490.7|362
1634052900000|2021-10-12 15:35:00|16498.2|16492.2|16499.2|16493.2|16503.2|16497.2|16495.2|16489.2|206
1634053200000|2021-10-12 15:40:00|16499.7|16493.7|16494.7|16488.7|16501.2|16495.2|16489.7|16483.7|271
1634053500000|2021-10-12 15:45:00|16493.7|16487.7|16502.2|16496.2|16502.2|16496.2|16490.2|16484.2|200
1634053800000|2021-10-12 15:50:00|16503.2|16497.2|16511.2|16505.2|16511.7|16505.7|16499.7|16493.7|222
1634054100000|2021-10-12 15:55:00|16511.7|16505.7|16516.2|16510.2|16517.2|16511.2|16507.2|16501.2|199
1634054400000|2021-10-12 16:00:00|16517.2|16511.2|16528.7|16522.7|16529.2|16523.2|16516.7|16510.7|518
1634054700000|2021-10-12 16:05:00|16529.2|16523.2|16530.7|16524.7|16534.7|16528.7|16525.2|16519.2|369
1634055000000|2021-10-12 16:10:00|16531.2|16525.2|16525.7|16519.7|16535.2|16529.2|16524.7|16518.7|196
1634055300000|2021-10-12 16:15:00|16526.2|16520.2|16522.2|16516.2|16528.2|16522.2|16522.2|16516.2|132
1634055600000|2021-10-12 16:20:00|16521.2|16515.2|16522.7|16516.7|16524.2|16518.2|16520.2|16514.2|121
1634055900000|2021-10-12 16:25:00|16522.2|16516.2|16518.2|16512.2|16523.2|16517.2|16516.2|16510.2|89
1634056200000|2021-10-12 16:30:00|16517.2|16511.2|16505.2|16499.2|16519.7|16513.7|16503.2|16497.2|236
1634056500000|2021-10-12 16:35:00|16505.7|16499.7|16499.7|16493.7|16505.7|16499.7|16497.2|16491.2|339
1634056800000|2021-10-12 16:40:00|16500.2|16494.2|16500.7|16494.7|16501.2|16495.2|16496.7|16490.7|131
1634057100000|2021-10-12 16:45:00|16500.2|16494.2|16489.2|16483.2|16500.2|16494.2|16485.7|16479.7|555
1634057400000|2021-10-12 16:50:00|16488.2|16482.2|16483.2|16477.2|16489.7|16483.7|16483.2|16477.2|289
1634057700000|2021-10-12 16:55:00|16482.7|16476.7|16486.7|16480.7|16490.2|16484.2|16481.2|16475.2|218
1634058000000|2021-10-12 17:00:00|16486.2|16480.2|16478.7|16472.7|16486.2|16480.2|16473.2|16467.2|397
1634058300000|2021-10-12 17:05:00|16479.2|16473.2|16470.2|16464.2|16479.2|16473.2|16468.2|16462.2|323
1634058600000|2021-10-12 17:10:00|16469.2|16463.2|16479.2|16473.2|16479.7|16473.7|16468.7|16462.7|133
1634058900000|2021-10-12 17:15:00|16478.7|16472.7|16483.7|16477.7|16485.2|16479.2|16478.2|16472.2|163
1634059200000|2021-10-12 17:20:00|16483.2|16477.2|16467.2|16461.2|16485.2|16479.2|16467.2|16461.2|190
1634059500000|2021-10-12 17:25:00|16467.7|16461.7|16484.7|16478.7|16487.7|16481.7|16467.7|16461.7|141
1634059800000|2021-10-12 17:30:00|16483.7|16477.7|16486.7|16480.7|16487.7|16481.7|16473.7|16467.7|77
1634060100000|2021-10-12 17:35:00|16486.2|16480.2|16481.7|16475.7|16486.2|16480.2|16478.2|16472.2|65
1634060400000|2021-10-12 17:40:00|16481.2|16475.2|16487.7|16481.7|16489.7|16483.7|16480.7|16474.7|91
1634060700000|2021-10-12 17:45:00|16488.2|16482.2|16487.2|16481.2|16492.2|16486.2|16483.7|16477.7|159
1634061000000|2021-10-12 17:50:00|16488.2|16482.2|16479.2|16473.2|16495.7|16489.7|16479.2|16473.2|164
1634061300000|2021-10-12 17:55:00|16479.7|16473.7|16479.2|16473.2|16485.7|16479.7|16479.2|16473.2|78
1634061600000|2021-10-12 18:00:00|16478.2|16472.2|16484.7|16478.7|16486.2|16480.2|16473.7|16467.7|111
1634061900000|2021-10-12 18:05:00|16484.2|16478.2|16479.7|16473.7|16485.2|16479.2|16475.2|16469.2|39
1634062200000|2021-10-12 18:10:00|16480.2|16474.2|16492.7|16486.7|16492.7|16486.7|16475.7|16469.7|66
1634062500000|2021-10-12 18:15:00|16492.2|16486.2|16505.2|16499.2|16511.7|16505.7|16490.2|16484.2|265
1634062800000|2021-10-12 18:20:00|16505.7|16499.7|16501.2|16495.2|16508.2|16502.2|16500.7|16494.7|112
1634063100000|2021-10-12 18:25:00|16500.7|16494.7|16500.2|16494.2|16506.7|16500.7|16499.2|16493.2|39
1634063400000|2021-10-12 18:30:00|16500.7|16494.7|16494.7|16488.7|16504.7|16498.7|16491.7|16485.7|49
1634063700000|2021-10-12 18:35:00|16495.2|16489.2|16484.7|16478.7|16495.2|16489.2|16483.2|16477.2|102
1634064000000|2021-10-12 18:40:00|16485.2|16479.2|16491.7|16485.7|16491.7|16485.7|16483.7|16477.7|45
1634064300000|2021-10-12 18:45:00|16490.7|16484.7|16492.2|16486.2|16493.2|16487.2|16488.2|16482.2|57
1634064600000|2021-10-12 18:50:00|16492.7|16486.7|16497.2|16491.2|16497.2|16491.2|16486.2|16480.2|52
1634064900000|2021-10-12 18:55:00|16498.7|16492.7|16480.7|16474.7|16499.2|16493.2|16478.2|16472.2|123
1634065200000|2021-10-12 19:00:00|16481.7|16475.7|16472.2|16466.2|16483.2|16477.2|16467.7|16461.7|117
1634065500000|2021-10-12 19:05:00|16471.2|16465.2|16454.7|16448.7|16475.7|16469.7|16454.7|16448.7|488
1634065800000|2021-10-12 19:10:00|16455.7|16449.7|16456.7|16450.7|16462.7|16456.7|16454.2|16448.2|109
1634066100000|2021-10-12 19:15:00|16456.2|16450.2|16450.7|16444.7|16457.7|16451.7|16443.7|16437.7|410
1634066400000|2021-10-12 19:20:00|16450.2|16444.2|16453.7|16447.7|16457.7|16451.7|16443.7|16437.7|70
1634066700000|2021-10-12 19:25:00|16451.2|16445.2|16447.2|16441.2|16451.2|16445.2|16442.2|16436.2|173
1634067000000|2021-10-12 19:30:00|16445.7|16439.7|16450.2|16444.2|16451.2|16445.2|16438.2|16432.2|128
1634067300000|2021-10-12 19:35:00|16450.7|16444.7|16439.7|16433.7|16451.2|16445.2|16439.2|16433.2|49
1634067600000|2021-10-12 19:40:00|16440.2|16434.2|16425.7|16419.7|16444.7|16438.7|16424.7|16418.7|415
1634067900000|2021-10-12 19:45:00|16426.7|16420.7|16421.7|16415.7|16429.7|16423.7|16416.2|16410.2|505
1634068200000|2021-10-12 19:50:00|16423.2|16417.2|16425.2|16419.2|16430.7|16424.7|16418.2|16412.2|182
1634068500000|2021-10-12 19:55:00|16423.7|16417.7|16432.2|16426.2|16446.2|16440.2|16423.7|16417.7|228
1634068800000|2021-10-12 20:00:00|16432.7|16426.7|16417.2|16411.2|16436.7|16430.7|16414.2|16408.2|481
1634069100000|2021-10-12 20:05:00|16415.7|16409.7|16418.2|16412.2|16421.7|16415.7|16415.7|16409.7|55
1634069400000|2021-10-12 20:10:00|16417.7|16411.7|16419.7|16413.7|16422.2|16416.2|16417.2|16411.2|49
1634069700000|2021-10-12 20:15:00|16419.2|16413.2|16420.7|16414.7|16420.7|16414.7|16415.7|16409.7|79
1634070000000|2021-10-12 20:20:00|16421.2|16415.2|16420.7|16414.7|16427.7|16421.7|16420.7|16414.7|49
1634070300000|2021-10-12 20:25:00|16419.7|16413.7|16421.7|16415.7|16423.2|16417.2|16419.7|16413.7|34
1634070600000|2021-10-12 20:30:00|16421.2|16415.2|16423.2|16417.2|16427.7|16421.7|16417.7|16411.7|102
1634070900000|2021-10-12 20:35:00|16423.7|16417.7|16425.2|16419.2|16427.2|16421.2|16418.7|16412.7|70
1634071200000|2021-10-12 20:40:00|16426.7|16420.7|16427.7|16421.7|16430.2|16424.2|16423.2|16417.2|64
1634071500000|2021-10-12 20:45:00|16427.2|16421.2|16423.7|16417.7|16427.7|16421.7|16419.7|16413.7|64
1634071800000|2021-10-12 20:50:00|16423.2|16417.2|16425.7|16419.7|16425.7|16419.7|16418.7|16412.7|98
1634072100000|2021-10-12 20:55:00|16427.2|16421.2|16430.7|16424.7|16439.7|16433.7|16425.2|16419.2|209
1634072400000|2021-10-12 21:00:00|16432.6|16418.6|16433.4|16419.4|16433.7|16419.7|16431.7|16417.7|0
1634072700000|2021-10-12 21:05:00|16433|16419|16432.8|16418.8|16433|16419|16432.6|16418.6|0
1634073000000|2021-10-12 21:10:00|16432.3|16418.3|16432.4|16418.4|16432.4|16418.4|16430|16416|0
1634073300000|2021-10-12 21:15:00|16432.2|16418.2|16432|16418|16432.2|16418.2|16431.5|16417.5|0
1634073600000|2021-10-12 21:20:00|16432.2|16418.2|16432.4|16418.4|16432.6|16418.6|16431.8|16417.8|0
1634073900000|2021-10-12 21:25:00|16432.7|16418.7|16432.3|16418.3|16432.8|16418.8|16432.2|16418.2|0
1634074200000|2021-10-12 21:30:00|16432.6|16418.6|16434.8|16420.8|16436.7|16422.7|16432.6|16418.6|0
1634074500000|2021-10-12 21:35:00|16434.2|16420.2|16428.5|16414.5|16434.2|16420.2|16426.5|16412.5|0
1634074800000|2021-10-12 21:40:00|16428.6|16414.6|16429.4|16415.4|16429.5|16415.5|16428|16414|0
1634075100000|2021-10-12 21:45:00|16429.5|16415.5|16429.1|16415.1|16430.3|16416.3|16428.9|16414.9|0
1634075400000|2021-10-12 21:50:00|16429.3|16415.3|16429.7|16415.7|16430|16416|16429.2|16415.2|0
1634075700000|2021-10-12 21:55:00|16430|16416|16429.8|16415.8|16432.2|16418.2|16429.8|16415.8|0
1634076000000|2021-10-12 22:00:00|16431.6|16417.6|16440.6|16426.6|16442.3|16428.3|16431.6|16417.6|0
1634076300000|2021-10-12 22:05:00|16439.8|16425.8|16442.3|16428.3|16442.3|16428.3|16437.2|16423.2|0
1634076600000|2021-10-12 22:10:00|16440.6|16426.6|16438.9|16424.9|16441.5|16427.5|16435.5|16421.5|0
1634076900000|2021-10-12 22:15:00|16439.8|16425.8|16440.6|16426.6|16442.3|16428.3|16439.8|16425.8|0
1634077200000|2021-10-12 22:20:00|16441|16427|16442.3|16428.3|16444.9|16430.9|16438.9|16424.9|0
1634077500000|2021-10-12 22:25:00|16443.2|16429.2|16439.8|16425.8|16444|16430|16438.1|16424.1|0
1634077800000|2021-10-12 22:30:00|16440.6|16426.6|16439.8|16425.8|16442.3|16428.3|16438.9|16424.9|0
1634078100000|2021-10-12 22:35:00|16440.6|16426.6|16442.3|16428.3|16444|16430|16440.6|16426.6|0
1634078400000|2021-10-12 22:40:00|16442.7|16428.7|16442.3|16428.3|16444|16430|16441.5|16427.5|0
1634078700000|2021-10-12 22:45:00|16441.5|16427.5|16431.4|16417.4|16442.3|16428.3|16431.4|16417.4|0
1634079000000|2021-10-12 22:50:00|16431.8|16417.8|16437.4|16423.4|16438.2|16424.2|16431.4|16417.4|0
1634079300000|2021-10-12 22:55:00|16436.9|16422.9|16440.8|16426.8|16440.8|16426.8|16436.1|16422.1|0
1634079600000|2021-10-12 23:00:00|16439.9|16425.9|16445.9|16431.9|16446.8|16432.8|16439.5|16425.5|0
1634079900000|2021-10-12 23:05:00|16446.8|16432.8|16443.9|16429.9|16446.8|16432.8|16443.1|16429.1|0
1634080200000|2021-10-12 23:10:00|16443.1|16429.1|16441.6|16427.6|16443.9|16429.9|16439.9|16425.9|0
1634080500000|2021-10-12 23:15:00|16442|16428|16438.1|16424.1|16442|16428|16435.1|16421.1|0
1634080800000|2021-10-12 23:20:00|16437.3|16423.3|16439|16425|16439.9|16425.9|16435.6|16421.6|0
1634081100000|2021-10-12 23:25:00|16439.9|16425.9|16443.3|16429.3|16445.8|16431.8|16437.3|16423.3|0
1634081400000|2021-10-12 23:30:00|16442.4|16428.4|16443.3|16429.3|16444.1|16430.1|16440.7|16426.7|0
1634081700000|2021-10-12 23:35:00|16444.1|16430.1|16437.3|16423.3|16444.1|16430.1|16436.4|16422.4|0
1634082000000|2021-10-12 23:40:00|16436.9|16422.9|16438.2|16424.2|16440.7|16426.7|16436.4|16422.4|0
1634082300000|2021-10-12 23:45:00|16439|16425|16436.9|16422.9|16441.6|16427.6|16434.7|16420.7|0
1634082600000|2021-10-12 23:50:00|16437.7|16423.7|16435.2|16421.2|16439.8|16425.8|16433.4|16419.4|0
1634082900000|2021-10-12 23:55:00|16435.6|16421.6|16432.6|16418.6|16436|16422|16429.2|16415.2|0
1634083200000|2021-10-13 00:00:00|16432.2|16418.2|16442|16428|16444.5|16430.5|16431.7|16417.7|0
1634083500000|2021-10-13 00:05:00|16442.4|16428.4|16445.5|16431.5|16446.3|16432.3|16437.7|16423.7|0
1634083800000|2021-10-13 00:10:00|16446.3|16432.3|16454|16440|16454.9|16440.9|16444.6|16430.6|0
1634084100000|2021-10-13 00:15:00|16454.9|16440.9|16458.2|16444.2|16461.1|16447.1|16452.3|16438.3|0
1634084400000|2021-10-13 00:20:00|16458.4|16444.4|16461|16447|16464.6|16450.6|16456.5|16442.5|0
1634084700000|2021-10-13 00:25:00|16460.8|16446.8|16457.6|16443.6|16466.4|16452.4|16457.6|16443.6|0
1634085000000|2021-10-13 00:30:00|16457.2|16443.2|16462.2|16448.2|16462.6|16448.6|16447.9|16433.9|0
1634085300000|2021-10-13 00:35:00|16461.7|16447.7|16460|16446|16462.5|16448.5|16456.8|16442.8|0
1634085600000|2021-10-13 00:40:00|16460.5|16446.5|16488.4|16474.4|16488.4|16474.4|16458.3|16444.3|0
1634085900000|2021-10-13 00:45:00|16516.9|16512.9|16538.4|16534.4|16553.4|16549.4|16516.9|16512.9|5943
1634086200000|2021-10-13 00:50:00|16538.9|16534.9|16569.9|16565.9|16583.9|16579.9|16535.4|16531.4|3440
1634086500000|2021-10-13 00:55:00|16570.9|16566.9|16553.4|16549.4|16577.4|16573.4|16552.4|16548.4|1779
1634086800000|2021-10-13 01:00:00|16555.4|16551.4|16537.4|16533.4|16569.9|16565.9|16529.4|16525.4|4831
1634087100000|2021-10-13 01:05:00|16536.9|16532.9|16518.4|16514.4|16538.9|16534.9|16516.4|16512.4|3109
1634087400000|2021-10-13 01:10:00|16517.9|16513.9|16496.9|16492.9|16525.9|16521.9|16495.4|16491.4|3462
1634087700000|2021-10-13 01:15:00|16495.9|16491.9|16489.9|16485.9|16503.9|16499.9|16473.4|16469.4|3335
1634088000000|2021-10-13 01:20:00|16488.9|16484.9|16467.9|16463.9|16488.9|16484.9|16447.4|16443.4|4069
1634088300000|2021-10-13 01:25:00|16464.9|16460.9|16454.9|16450.9|16464.9|16460.9|16439.4|16435.4|2751
1634088600000|2021-10-13 01:30:00|16456.4|16452.4|16450.4|16446.4|16480.9|16476.9|16447.4|16443.4|3012
1634088900000|2021-10-13 01:35:00|16449.9|16445.9|16489.9|16485.9|16493.4|16489.4|16449.4|16445.4|2547
1634089200000|2021-10-13 01:40:00|16490.9|16486.9|16464.9|16460.9|16491.9|16487.9|16464.4|16460.4|1492
1634089500000|2021-10-13 01:45:00|16463.9|16459.9|16468.4|16464.4|16486.9|16482.9|16463.9|16459.9|1302
1634089800000|2021-10-13 01:50:00|16467.9|16463.9|16457.9|16453.9|16469.9|16465.9|16437.9|16433.9|2900
1634090100000|2021-10-13 01:55:00|16456.9|16452.9|16435.4|16431.4|16458.9|16454.9|16434.4|16430.4|1816
1634090400000|2021-10-13 02:00:00|16434.4|16430.4|16425.4|16421.4|16435.4|16431.4|16414.9|16410.9|3413
1634090700000|2021-10-13 02:05:00|16426.4|16422.4|16408.9|16404.9|16426.4|16422.4|16405.9|16401.9|2473
1634091000000|2021-10-13 02:10:00|16409.9|16405.9|16402.4|16398.4|16428.9|16424.9|16402.4|16398.4|1598
1634091300000|2021-10-13 02:15:00|16400.4|16396.4|16398.4|16394.4|16413.4|16409.4|16389.9|16385.9|3169
1634091600000|2021-10-13 02:20:00|16397.4|16393.4|16402.9|16398.9|16409.9|16405.9|16384.9|16380.9|1981
1634091900000|2021-10-13 02:25:00|16402.4|16398.4|16381.4|16377.4|16403.9|16399.9|16377.4|16373.4|2286
1634092200000|2021-10-13 02:30:00|16380.9|16376.9|16390.4|16386.4|16398.9|16394.9|16380.9|16376.9|1448
1634092500000|2021-10-13 02:35:00|16391.4|16387.4|16373.4|16369.4|16393.4|16389.4|16363.4|16359.4|2260
1634092800000|2021-10-13 02:40:00|16372.9|16368.9|16361.4|16357.4|16372.9|16368.9|16345.4|16341.4|2573
1634093100000|2021-10-13 02:45:00|16360.9|16356.9|16345.4|16341.4|16368.4|16364.4|16343.9|16339.9|1736
1634093400000|2021-10-13 02:50:00|16344.9|16340.9|16345.9|16341.9|16356.9|16352.9|16339.4|16335.4|1464
1634093700000|2021-10-13 02:55:00|16346.9|16342.9|16380.4|16376.4|16385.4|16381.4|16344.4|16340.4|2811
1634094000000|2021-10-13 03:00:00|16381.4|16377.4|16391.4|16387.4|16397.4|16393.4|16379.9|16375.9|1847
1634094300000|2021-10-13 03:05:00|16392.4|16388.4|16379.4|16375.4|16393.4|16389.4|16378.9|16374.9|999
1634094600000|2021-10-13 03:10:00|16380.4|16376.4|16370.9|16366.9|16387.9|16383.9|16369.4|16365.4|970
1634094900000|2021-10-13 03:15:00|16370.4|16366.4|16383.4|16379.4|16393.4|16389.4|16366.9|16362.9|1292
1634095200000|2021-10-13 03:20:00|16384.4|16380.4|16397.4|16393.4|16407.4|16403.4|16384.4|16380.4|1612
1634095500000|2021-10-13 03:25:00|16397.9|16393.9|16397.9|16393.9|16401.4|16397.4|16392.9|16388.9|628
1634095800000|2021-10-13 03:30:00|16397.4|16393.4|16368.9|16364.9|16397.4|16393.4|16367.9|16363.9|1717
1634096100000|2021-10-13 03:35:00|16367.9|16363.9|16350.9|16346.9|16372.9|16368.9|16349.4|16345.4|1690
1634096400000|2021-10-13 03:40:00|16351.4|16347.4|16350.4|16346.4|16356.9|16352.9|16339.4|16335.4|2049
1634096700000|2021-10-13 03:45:00|16349.9|16345.9|16353.9|16349.9|16355.4|16351.4|16342.4|16338.4|942
1634097000000|2021-10-13 03:50:00|16354.4|16350.4|16338.4|16334.4|16359.4|16355.4|16333.4|16329.4|1396
1634097300000|2021-10-13 03:55:00|16338.9|16334.9|16344.4|16340.4|16348.4|16344.4|16332.4|16328.4|810
1634097600000|2021-10-13 04:00:00|16345.9|16341.9|16353.4|16349.4|16357.4|16353.4|16345.9|16341.9|946
1634097900000|2021-10-13 04:05:00|16352.4|16348.4|16372.4|16368.4|16372.4|16368.4|16342.4|16338.4|1213
1634098200000|2021-10-13 04:10:00|16371.9|16367.9|16369.4|16365.4|16371.9|16367.9|16366.4|16362.4|687
1634098500000|2021-10-13 04:15:00|16370.4|16366.4|16358.4|16354.4|16377.4|16373.4|16347.4|16343.4|1422
1634098800000|2021-10-13 04:20:00|16358.9|16354.9|16375.9|16371.9|16387.4|16383.4|16358.4|16354.4|1203
1634099100000|2021-10-13 04:25:00|16376.9|16372.9|16379.4|16375.4|16382.4|16378.4|16372.4|16368.4|436
1634099400000|2021-10-13 04:30:00|16377.4|16373.4|16374.4|16370.4|16377.9|16373.9|16360.9|16356.9|805
1634099700000|2021-10-13 04:35:00|16371.4|16367.4|16366.9|16362.9|16375.4|16371.4|16362.4|16358.4|688
1634100000000|2021-10-13 04:40:00|16365.4|16361.4|16357.9|16353.9|16366.9|16362.9|16351.4|16347.4|800
1634100300000|2021-10-13 04:45:00|16358.4|16354.4|16359.4|16355.4|16369.4|16365.4|16352.4|16348.4|729
1634100600000|2021-10-13 04:50:00|16360.4|16356.4|16356.4|16352.4|16360.4|16356.4|16352.4|16348.4|337
1634100900000|2021-10-13 04:55:00|16357.4|16353.4|16383.4|16379.4|16384.9|16380.9|16357.4|16353.4|1282
1634101200000|2021-10-13 05:00:00|16383.9|16379.9|16386.4|16382.4|16393.4|16389.4|16369.4|16365.4|1728
1634101500000|2021-10-13 05:05:00|16385.4|16381.4|16387.4|16383.4|16391.4|16387.4|16380.4|16376.4|1157
1634101800000|2021-10-13 05:10:00|16386.9|16382.9|16371.9|16367.9|16387.4|16383.4|16368.4|16364.4|856
1634102100000|2021-10-13 05:15:00|16372.9|16368.9|16373.4|16369.4|16375.4|16371.4|16367.9|16363.9|633
1634102400000|2021-10-13 05:20:00|16374.4|16370.4|16375.4|16371.4|16378.4|16374.4|16364.4|16360.4|923
1634102700000|2021-10-13 05:25:00|16374.4|16370.4|16356.4|16352.4|16377.4|16373.4|16355.4|16351.4|1394
1634103000000|2021-10-13 05:30:00|16356.1|16352.1|16328.1|16324.1|16357.6|16353.6|16325.1|16321.1|3725
1634103300000|2021-10-13 05:35:00|16330.1|16326.1|16339.1|16335.1|16342.6|16338.6|16328.1|16324.1|1941
1634103600000|2021-10-13 05:40:00|16339.6|16335.6|16320.6|16316.6|16340.1|16336.1|16320.6|16316.6|2554
1634103900000|2021-10-13 05:45:00|16326.6|16312.6|16324.7|16310.7|16328.5|16314.5|16324.2|16310.2|1
1634104200000|2021-10-13 05:50:00|16324.2|16310.2|16327.2|16313.2|16327.2|16313.2|16320|16306|0
1634104500000|2021-10-13 05:55:00|16326.8|16312.8|16330.2|16316.2|16331.4|16317.4|16325.4|16311.4|0
1634104800000|2021-10-13 06:00:00|16329.6|16315.6|16337.8|16323.8|16340.1|16326.1|16317.7|16303.7|0
1634105100000|2021-10-13 06:05:00|16337.4|16323.4|16335.1|16321.1|16339.2|16325.2|16327.9|16313.9|0
1634105400000|2021-10-13 06:10:00|16334.1|16320.1|16327.6|16313.6|16337.8|16323.8|16326.7|16312.7|0
1634105700000|2021-10-13 06:15:00|16328.1|16314.1|16336.5|16322.5|16343.8|16329.8|16328.1|16314.1|0
1634106000000|2021-10-13 06:20:00|16336.6|16322.6|16333.5|16319.5|16336.6|16322.6|16333.4|16319.4|0
1634106300000|2021-10-13 06:25:00|16333.4|16319.4|16346.4|16332.4|16346.6|16332.6|16331.3|16317.3|0
1634106600000|2021-10-13 06:30:00|16346.2|16332.2|16347.5|16333.5|16348.1|16334.1|16342.1|16328.1|0
1634106900000|2021-10-13 06:35:00|16347.7|16333.7|16344|16330|16349.1|16335.1|16343.6|16329.6|0
1634107200000|2021-10-13 06:40:00|16343.9|16329.9|16342.7|16328.7|16344.5|16330.5|16342.7|16328.7|0
1634107500000|2021-10-13 06:45:00|16342.6|16328.6|16344.7|16330.7|16345.6|16331.6|16340|16326|0
1634107800000|2021-10-13 06:50:00|16344.5|16330.5|16346.2|16332.2|16348.5|16334.5|16344|16330|0
1634108100000|2021-10-13 06:55:00|16345.9|16331.9|16339.9|16325.9|16347.4|16333.4|16339.5|16325.5|0
1634108400000|2021-10-13 07:00:00|16340.3|16326.3|16286.6|16280.6|16340.3|16326.3|16277.1|16271.1|1935
1634108700000|2021-10-13 07:05:00|16287.1|16281.1|16266.1|16260.1|16287.1|16281.1|16264.1|16258.1|912
1634109000000|2021-10-13 07:10:00|16266.6|16260.6|16276.6|16270.6|16277.1|16271.1|16265.1|16259.1|606
1634109300000|2021-10-13 07:15:00|16277.1|16271.1|16281.6|16275.6|16284.1|16278.1|16265.1|16259.1|554
1634109600000|2021-10-13 07:20:00|16281.1|16275.1|16275.1|16269.1|16281.1|16275.1|16270.6|16264.6|293
1634109900000|2021-10-13 07:25:00|16276.1|16270.1|16292.6|16286.6|16297.1|16291.1|16276.1|16270.1|551
1634110200000|2021-10-13 07:30:00|16293.6|16287.6|16324.1|16318.1|16324.6|16318.6|16293.6|16287.6|1050
1634110500000|2021-10-13 07:35:00|16324.6|16318.6|16319.1|16313.1|16331.1|16325.1|16319.1|16313.1|661
1634110800000|2021-10-13 07:40:00|16319.6|16313.6|16320.6|16314.6|16324.6|16318.6|16315.1|16309.1|359
1634111100000|2021-10-13 07:45:00|16321.1|16315.1|16327.1|16321.1|16332.1|16326.1|16320.1|16314.1|449
1634111400000|2021-10-13 07:50:00|16328.1|16322.1|16341.1|16335.1|16346.1|16340.1|16328.1|16322.1|728
1634111700000|2021-10-13 07:55:00|16340.1|16334.1|16342.1|16336.1|16346.1|16340.1|16335.1|16329.1|478
1634112000000|2021-10-13 08:00:00|16342.6|16336.6|16340.1|16334.1|16344.6|16338.6|16336.1|16330.1|299
1634112300000|2021-10-13 08:05:00|16339.6|16333.6|16346.1|16340.1|16348.1|16342.1|16334.1|16328.1|422
1634112600000|2021-10-13 08:10:00|16346.6|16340.6|16350.1|16344.1|16355.6|16349.6|16346.6|16340.6|442
1634112900000|2021-10-13 08:15:00|16350.6|16344.6|16366.6|16360.6|16368.6|16362.6|16344.1|16338.1|597
1634113200000|2021-10-13 08:20:00|16367.1|16361.1|16372.1|16366.1|16375.6|16369.6|16365.1|16359.1|584
1634113500000|2021-10-13 08:25:00|16373.1|16367.1|16368.1|16362.1|16377.1|16371.1|16366.1|16360.1|395
1634113800000|2021-10-13 08:30:00|16367.1|16361.1|16365.6|16359.6|16370.1|16364.1|16365.1|16359.1|168
1634114100000|2021-10-13 08:35:00|16366.1|16360.1|16363.6|16357.6|16371.1|16365.1|16362.1|16356.1|315
1634114400000|2021-10-13 08:40:00|16363.1|16357.1|16375.6|16369.6|16377.1|16371.1|16362.6|16356.6|329
1634114700000|2021-10-13 08:45:00|16376.6|16370.6|16384.1|16378.1|16385.6|16379.6|16375.1|16369.1|602
1634115000000|2021-10-13 08:50:00|16384.6|16378.6|16380.6|16374.6|16388.1|16382.1|16380.6|16374.6|405
1634115300000|2021-10-13 08:55:00|16381.6|16375.6|16379.1|16373.1|16382.1|16376.1|16375.6|16369.6|238
1634115600000|2021-10-13 09:00:00|16380.6|16374.6|16373.6|16367.6|16382.6|16376.6|16373.1|16367.1|254
1634115900000|2021-10-13 09:05:00|16373.1|16367.1|16373.6|16367.6|16375.6|16369.6|16371.1|16365.1|148
1634116200000|2021-10-13 09:10:00|16373.1|16367.1|16374.6|16368.6|16377.1|16371.1|16373.1|16367.1|118
1634116500000|2021-10-13 09:15:00|16375.6|16369.6|16373.1|16367.1|16380.1|16374.1|16373.1|16367.1|163
1634116800000|2021-10-13 09:20:00|16375.6|16369.6|16376.6|16370.6|16379.6|16373.6|16372.1|16366.1|213
1634117100000|2021-10-13 09:25:00|16376.1|16370.1|16365.1|16359.1|16377.1|16371.1|16363.6|16357.6|275
1634117400000|2021-10-13 09:30:00|16366.1|16360.1|16366.6|16360.6|16369.6|16363.6|16364.6|16358.6|176
1634117700000|2021-10-13 09:35:00|16367.1|16361.1|16369.6|16363.6|16370.1|16364.1|16365.1|16359.1|170
1634118000000|2021-10-13 09:40:00|16370.1|16364.1|16364.1|16358.1|16370.6|16364.6|16360.1|16354.1|255
1634118300000|2021-10-13 09:45:00|16365.6|16359.6|16371.1|16365.1|16374.1|16368.1|16364.1|16358.1|282
1634118600000|2021-10-13 09:50:00|16371.6|16365.6|16372.6|16366.6|16374.1|16368.1|16371.1|16365.1|75
1634118900000|2021-10-13 09:55:00|16373.1|16367.1|16369.6|16363.6|16376.1|16370.1|16369.1|16363.1|110
1634119200000|2021-10-13 10:00:00|16370.6|16364.6|16367.1|16361.1|16379.1|16373.1|16364.1|16358.1|235
1634119500000|2021-10-13 10:05:00|16366.6|16360.6|16364.1|16358.1|16368.6|16362.6|16364.1|16358.1|86
1634119800000|2021-10-13 10:10:00|16363.1|16357.1|16368.1|16362.1|16371.1|16365.1|16362.1|16356.1|133
1634120100000|2021-10-13 10:15:00|16367.6|16361.6|16378.1|16372.1|16380.1|16374.1|16367.6|16361.6|238
1634120400000|2021-10-13 10:20:00|16377.1|16371.1|16374.1|16368.1|16377.1|16371.1|16371.1|16365.1|106
1634120700000|2021-10-13 10:25:00|16373.6|16367.6|16369.1|16363.1|16374.1|16368.1|16368.6|16362.6|49
1634121000000|2021-10-13 10:30:00|16369.6|16363.6|16368.1|16362.1|16373.6|16367.6|16368.1|16362.1|66
1634121300000|2021-10-13 10:35:00|16369.6|16363.6|16366.6|16360.6|16370.6|16364.6|16363.1|16357.1|147
1634121600000|2021-10-13 10:40:00|16367.1|16361.1|16367.1|16361.1|16367.1|16361.1|16363.6|16357.6|74
1634121900000|2021-10-13 10:45:00|16366.6|16360.6|16369.1|16363.1|16369.6|16363.6|16365.1|16359.1|69
1634122200000|2021-10-13 10:50:00|16368.6|16362.6|16369.1|16363.1|16371.1|16365.1|16367.6|16361.6|58
1634122500000|2021-10-13 10:55:00|16369.6|16363.6|16365.1|16359.1|16369.6|16363.6|16361.1|16355.1|178
1634122800000|2021-10-13 11:00:00|16365.6|16359.6|16365.6|16359.6|16367.1|16361.1|16361.1|16355.1|85
1634123100000|2021-10-13 11:05:00|16366.1|16360.1|16357.1|16351.1|16366.1|16360.1|16355.6|16349.6|160
1634123400000|2021-10-13 11:10:00|16356.6|16350.6|16359.1|16353.1|16361.6|16355.6|16351.6|16345.6|282
1634123700000|2021-10-13 11:15:00|16359.6|16353.6|16362.6|16356.6|16366.1|16360.1|16359.1|16353.1|121
1634124000000|2021-10-13 11:20:00|16363.1|16357.1|16362.1|16356.1|16365.6|16359.6|16361.1|16355.1|73
1634124300000|2021-10-13 11:25:00|16362.6|16356.6|16369.1|16363.1|16369.1|16363.1|16362.1|16356.1|107
1634124600000|2021-10-13 11:30:00|16370.1|16364.1|16368.1|16362.1|16371.1|16365.1|16365.6|16359.6|63
1634124900000|2021-10-13 11:35:00|16369.1|16363.1|16364.1|16358.1|16371.6|16365.6|16363.1|16357.1|101
1634125200000|2021-10-13 11:40:00|16365.1|16359.1|16365.1|16359.1|16366.1|16360.1|16363.1|16357.1|29
1634125500000|2021-10-13 11:45:00|16364.1|16358.1|16366.1|16360.1|16366.1|16360.1|16364.1|16358.1|22
1634125800000|2021-10-13 11:50:00|16365.1|16359.1|16371.6|16365.6|16371.6|16365.6|16363.1|16357.1|79
1634126100000|2021-10-13 11:55:00|16372.1|16366.1|16367.1|16361.1|16373.1|16367.1|16367.1|16361.1|108
1634126400000|2021-10-13 12:00:00|16368.1|16362.1|16373.1|16367.1|16378.6|16372.6|16366.6|16360.6|178
1634126700000|2021-10-13 12:05:00|16373.6|16367.6|16369.1|16363.1|16373.6|16367.6|16369.1|16363.1|111
1634127000000|2021-10-13 12:10:00|16369.6|16363.6|16373.1|16367.1|16373.6|16367.6|16368.1|16362.1|55
1634127300000|2021-10-13 12:15:00|16374.1|16368.1|16369.1|16363.1|16374.1|16368.1|16368.1|16362.1|89
1634127600000|2021-10-13 12:20:00|16368.6|16362.6|16367.1|16361.1|16369.1|16363.1|16362.1|16356.1|172
1634127900000|2021-10-13 12:25:00|16366.6|16360.6|16359.6|16353.6|16366.6|16360.6|16357.6|16351.6|135
1634128200000|2021-10-13 12:30:00|16355.6|16349.6|16344.1|16338.1|16373.1|16367.1|16344.1|16338.1|675
1634128500000|2021-10-13 12:35:00|16343.1|16337.1|16341.6|16335.6|16350.1|16344.1|16341.1|16335.1|396
1634128800000|2021-10-13 12:40:00|16342.1|16336.1|16325.1|16319.1|16342.1|16336.1|16324.6|16318.6|801
1634129100000|2021-10-13 12:45:00|16324.6|16318.6|16330.1|16324.1|16332.6|16326.6|16322.6|16316.6|403
1634129400000|2021-10-13 12:50:00|16326.1|16320.1|16341.1|16335.1|16343.6|16337.6|16326.1|16320.1|401
1634129700000|2021-10-13 12:55:00|16341.6|16335.6|16338.6|16332.6|16342.1|16336.1|16329.6|16323.6|230
1634130000000|2021-10-13 13:00:00|16337.6|16331.6|16343.1|16337.1|16346.1|16340.1|16335.6|16329.6|201
1634130300000|2021-10-13 13:05:00|16344.1|16338.1|16345.6|16339.6|16345.6|16339.6|16337.1|16331.1|156
1634130600000|2021-10-13 13:10:00|16346.1|16340.1|16352.1|16346.1|16352.1|16346.1|16343.1|16337.1|226
1634130900000|2021-10-13 13:15:00|16351.6|16345.6|16358.6|16352.6|16361.1|16355.1|16351.1|16345.1|390
1634131200000|2021-10-13 13:20:00|16359.1|16353.1|16360.6|16354.6|16363.1|16357.1|16356.1|16350.1|252
1634131500000|2021-10-13 13:25:00|16359.6|16353.6|16361.1|16355.1|16365.1|16359.1|16356.6|16350.6|198
1634131800000|2021-10-13 13:30:00|16361.6|16355.6|16362.6|16356.6|16367.1|16361.1|16354.1|16348.1|644
1634132100000|2021-10-13 13:35:00|16362.1|16356.1|16378.1|16372.1|16378.1|16372.1|16362.1|16356.1|846
1634132400000|2021-10-13 13:40:00|16379.1|16373.1|16368.6|16362.6|16382.6|16376.6|16363.1|16357.1|752
1634132700000|2021-10-13 13:45:00|16368.1|16362.1|16346.6|16340.6|16368.6|16362.6|16345.6|16339.6|678
1634133000000|2021-10-13 13:50:00|16346.1|16340.1|16341.1|16335.1|16349.1|16343.1|16338.1|16332.1|852
1634133300000|2021-10-13 13:55:00|16340.6|16334.6|16348.1|16342.1|16354.1|16348.1|16336.6|16330.6|621
1634133600000|2021-10-13 14:00:00|16346.6|16340.6|16347.1|16341.1|16350.1|16344.1|16338.1|16332.1|485
1634133900000|2021-10-13 14:05:00|16346.6|16340.6|16345.1|16339.1|16351.1|16345.1|16341.1|16335.1|348
1634134200000|2021-10-13 14:10:00|16345.6|16339.6|16305.6|16299.6|16347.6|16341.6|16298.6|16292.6|1416
1634134500000|2021-10-13 14:15:00|16303.6|16297.6|16323.1|16317.1|16323.1|16317.1|16300.6|16294.6|798
1634134800000|2021-10-13 14:20:00|16323.6|16317.6|16323.1|16317.1|16330.1|16324.1|16318.1|16312.1|605
1634135100000|2021-10-13 14:25:00|16323.6|16317.6|16323.6|16317.6|16329.1|16323.1|16321.6|16315.6|360
1634135400000|2021-10-13 14:30:00|16323.1|16317.1|16339.1|16333.1|16339.1|16333.1|16315.6|16309.6|537
1634135700000|2021-10-13 14:35:00|16338.6|16332.6|16337.1|16331.1|16342.1|16336.1|16335.1|16329.1|432
1634136000000|2021-10-13 14:40:00|16338.1|16332.1|16348.6|16342.6|16349.1|16343.1|16336.1|16330.1|456
1634136300000|2021-10-13 14:45:00|16349.1|16343.1|16350.1|16344.1|16350.1|16344.1|16344.6|16338.6|415
1634136600000|2021-10-13 14:50:00|16351.1|16345.1|16343.6|16337.6|16353.6|16347.6|16342.6|16336.6|413
1634136900000|2021-10-13 14:55:00|16343.1|16337.1|16340.6|16334.6|16347.1|16341.1|16337.1|16331.1|320
1634137200000|2021-10-13 15:00:00|16342.6|16336.6|16358.1|16352.1|16359.1|16353.1|16339.6|16333.6|373
1634137500000|2021-10-13 15:05:00|16358.6|16352.6|16363.1|16357.1|16367.1|16361.1|16357.6|16351.6|498
1634137800000|2021-10-13 15:10:00|16364.1|16358.1|16363.1|16357.1|16367.1|16361.1|16359.1|16353.1|256
1634138100000|2021-10-13 15:15:00|16362.6|16356.6|16365.1|16359.1|16368.6|16362.6|16360.6|16354.6|221
1634138400000|2021-10-13 15:20:00|16364.6|16358.6|16353.6|16347.6|16365.1|16359.1|16352.6|16346.6|346
1634138700000|2021-10-13 15:25:00|16353.1|16347.1|16350.1|16344.1|16355.1|16349.1|16344.6|16338.6|452
1634139000000|2021-10-13 15:30:00|16350.6|16344.6|16341.1|16335.1|16351.6|16345.6|16338.6|16332.6|368
1634139300000|2021-10-13 15:35:00|16341.6|16335.6|16340.1|16334.1|16342.1|16336.1|16331.1|16325.1|433
1634139600000|2021-10-13 15:40:00|16341.1|16335.1|16350.6|16344.6|16353.1|16347.1|16340.6|16334.6|271
1634139900000|2021-10-13 15:45:00|16349.6|16343.6|16370.6|16364.6|16375.1|16369.1|16348.6|16342.6|655
1634140200000|2021-10-13 15:50:00|16371.6|16365.6|16365.1|16359.1|16374.1|16368.1|16364.1|16358.1|246
1634140500000|2021-10-13 15:55:00|16366.1|16360.1|16362.1|16356.1|16368.1|16362.1|16361.1|16355.1|165
1634140800000|2021-10-13 16:00:00|16362.6|16356.6|16361.1|16355.1|16368.1|16362.1|16361.1|16355.1|175
1634141100000|2021-10-13 16:05:00|16360.6|16354.6|16366.6|16360.6|16366.6|16360.6|16355.6|16349.6|195
1634141400000|2021-10-13 16:10:00|16366.1|16360.1|16365.6|16359.6|16372.1|16366.1|16365.1|16359.1|188
1634141700000|2021-10-13 16:15:00|16365.1|16359.1|16356.1|16350.1|16366.1|16360.1|16354.1|16348.1|203
1634142000000|2021-10-13 16:20:00|16355.6|16349.6|16360.1|16354.1|16360.1|16354.1|16350.1|16344.1|212
1634142300000|2021-10-13 16:25:00|16361.1|16355.1|16368.6|16362.6|16369.1|16363.1|16360.1|16354.1|149
1634142600000|2021-10-13 16:30:00|16368.1|16362.1|16356.6|16350.6|16368.6|16362.6|16354.1|16348.1|110
1634142900000|2021-10-13 16:35:00|16357.1|16351.1|16362.1|16356.1|16362.1|16356.1|16356.6|16350.6|46
1634143200000|2021-10-13 16:40:00|16361.6|16355.6|16366.1|16360.1|16371.1|16365.1|16361.1|16355.1|198
1634143500000|2021-10-13 16:45:00|16366.6|16360.6|16354.6|16348.6|16366.6|16360.6|16354.1|16348.1|136
1634143800000|2021-10-13 16:50:00|16354.1|16348.1|16359.1|16353.1|16361.1|16355.1|16352.1|16346.1|183
1634144100000|2021-10-13 16:55:00|16358.6|16352.6|16361.6|16355.6|16364.1|16358.1|16354.6|16348.6|76
1634144400000|2021-10-13 17:00:00|16362.1|16356.1|16365.6|16359.6|16367.1|16361.1|16361.1|16355.1|83
1634144700000|2021-10-13 17:05:00|16365.1|16359.1|16371.6|16365.6|16377.1|16371.1|16364.6|16358.6|339
1634145000000|2021-10-13 17:10:00|16371.1|16365.1|16372.1|16366.1|16376.6|16370.6|16367.1|16361.1|136
1634145300000|2021-10-13 17:15:00|16371.1|16365.1|16373.1|16367.1|16374.1|16368.1|16370.1|16364.1|65
1634145600000|2021-10-13 17:20:00|16374.1|16368.1|16372.1|16366.1|16377.1|16371.1|16371.1|16365.1|123
1634145900000|2021-10-13 17:25:00|16371.6|16365.6|16376.6|16370.6|16379.1|16373.1|16371.1|16365.1|145
1634146200000|2021-10-13 17:30:00|16376.1|16370.1|16393.6|16387.6|16398.1|16392.1|16376.1|16370.1|1209
1634146500000|2021-10-13 17:35:00|16393.1|16387.1|16397.1|16391.1|16400.1|16394.1|16392.1|16386.1|284
1634146800000|2021-10-13 17:40:00|16396.6|16390.6|16396.1|16390.1|16400.1|16394.1|16394.6|16388.6|153
1634147100000|2021-10-13 17:45:00|16396.6|16390.6|16392.1|16386.1|16398.6|16392.6|16392.1|16386.1|107
1634147400000|2021-10-13 17:50:00|16392.6|16386.6|16401.1|16395.1|16402.1|16396.1|16392.6|16386.6|165
1634147700000|2021-10-13 17:55:00|16400.6|16394.6|16388.6|16382.6|16403.6|16397.6|16388.1|16382.1|274
1634148000000|2021-10-13 18:00:00|16386.6|16380.6|16384.1|16378.1|16414.1|16408.1|16381.1|16375.1|520
1634148300000|2021-10-13 18:05:00|16385.1|16379.1|16384.6|16378.6|16390.1|16384.1|16368.1|16362.1|363
1634148600000|2021-10-13 18:10:00|16383.6|16377.6|16394.6|16388.6|16396.1|16390.1|16377.1|16371.1|103
1634148900000|2021-10-13 18:15:00|16395.1|16389.1|16387.6|16381.6|16395.6|16389.6|16382.6|16376.6|86
1634149200000|2021-10-13 18:20:00|16387.1|16381.1|16387.6|16381.6|16396.6|16390.6|16387.1|16381.1|95
1634149500000|2021-10-13 18:25:00|16388.1|16382.1|16378.6|16372.6|16389.6|16383.6|16377.6|16371.6|103
1634149800000|2021-10-13 18:30:00|16378.1|16372.1|16375.6|16369.6|16385.6|16379.6|16375.1|16369.1|133
1634150100000|2021-10-13 18:35:00|16375.1|16369.1|16377.1|16371.1|16381.6|16375.6|16374.1|16368.1|32
1634150400000|2021-10-13 18:40:00|16377.6|16371.6|16367.6|16361.6|16378.1|16372.1|16363.6|16357.6|128
1634150700000|2021-10-13 18:45:00|16368.6|16362.6|16369.6|16363.6|16371.1|16365.1|16363.1|16357.1|74
1634151000000|2021-10-13 18:50:00|16368.1|16362.1|16373.6|16367.6|16376.1|16370.1|16368.1|16362.1|51
1634151300000|2021-10-13 18:55:00|16374.1|16368.1|16377.1|16371.1|16380.1|16374.1|16373.6|16367.6|36
1634151600000|2021-10-13 19:00:00|16376.6|16370.6|16368.6|16362.6|16378.6|16372.6|16367.1|16361.1|61
1634151900000|2021-10-13 19:05:00|16369.1|16363.1|16387.6|16381.6|16388.1|16382.1|16365.6|16359.6|105
1634152200000|2021-10-13 19:10:00|16386.6|16380.6|16378.6|16372.6|16390.1|16384.1|16378.6|16372.6|119
1634152500000|2021-10-13 19:15:00|16378.1|16372.1|16377.1|16371.1|16382.1|16376.1|16374.1|16368.1|52
1634152800000|2021-10-13 19:20:00|16376.6|16370.6|16372.6|16366.6|16377.6|16371.6|16372.6|16366.6|39
1634153100000|2021-10-13 19:25:00|16372.1|16366.1|16368.1|16362.1|16372.6|16366.6|16367.6|16361.6|40
1634153400000|2021-10-13 19:30:00|16367.6|16361.6|16371.6|16365.6|16375.6|16369.6|16367.1|16361.1|39
1634153700000|2021-10-13 19:35:00|16371.1|16365.1|16377.1|16371.1|16384.1|16378.1|16370.6|16364.6|70
1634154000000|2021-10-13 19:40:00|16377.6|16371.6|16372.1|16366.1|16380.6|16374.6|16372.1|16366.1|55
1634154300000|2021-10-13 19:45:00|16368.6|16362.6|16383.6|16377.6|16384.6|16378.6|16367.1|16361.1|133
1634154600000|2021-10-13 19:50:00|16382.6|16376.6|16389.1|16383.1|16393.6|16387.6|16381.6|16375.6|95
1634154900000|2021-10-13 19:55:00|16389.6|16383.6|16381.1|16375.1|16389.6|16383.6|16376.1|16370.1|107
1634155200000|2021-10-13 20:00:00|16381.6|16375.6|16386.6|16380.6|16389.1|16383.1|16380.6|16374.6|119
1634155500000|2021-10-13 20:05:00|16386.1|16380.1|16382.6|16376.6|16386.6|16380.6|16382.6|16376.6|26
1634155800000|2021-10-13 20:10:00|16382.1|16376.1|16384.1|16378.1|16385.1|16379.1|16382.1|16376.1|29
1634156100000|2021-10-13 20:15:00|16385.1|16379.1|16395.6|16389.6|16398.1|16392.1|16384.6|16378.6|110
1634156400000|2021-10-13 20:20:00|16395.1|16389.1|16398.6|16392.6|16400.1|16394.1|16395.1|16389.1|105
1634156700000|2021-10-13 20:25:00|16398.1|16392.1|16400.6|16394.6|16401.1|16395.1|16396.6|16390.6|58
1634157000000|2021-10-13 20:30:00|16403.6|16397.6|16402.6|16396.6|16408.6|16402.6|16402.6|16396.6|167
1634157300000|2021-10-13 20:35:00|16403.1|16397.1|16406.1|16400.1|16407.6|16401.6|16402.1|16396.1|64
1634157600000|2021-10-13 20:40:00|16406.6|16400.6|16408.6|16402.6|16409.1|16403.1|16404.6|16398.6|73
1634157900000|2021-10-13 20:45:00|16404.6|16398.6|16403.6|16397.6|16406.6|16400.6|16401.6|16395.6|115
1634158200000|2021-10-13 20:50:00|16403.1|16397.1|16394.6|16388.6|16403.1|16397.1|16393.1|16387.1|204
1634158500000|2021-10-13 20:55:00|16396.6|16390.6|16409.6|16403.6|16410.6|16404.6|16396.6|16390.6|208
1634158800000|2021-10-13 21:00:00|16410.9|16396.9|16409.5|16395.5|16410.9|16396.9|16409.3|16395.3|2
1634159100000|2021-10-13 21:05:00|16409.6|16395.6|16409.9|16395.9|16409.9|16395.9|16409.5|16395.5|0
1634159400000|2021-10-13 21:10:00|16410|16396|16408.9|16394.9|16410|16396|16408.9|16394.9|0
1634159700000|2021-10-13 21:15:00|16409.1|16395.1|16409.9|16395.9|16411|16397|16409.1|16395.1|0
1634160000000|2021-10-13 21:20:00|16409.8|16395.8|16410.2|16396.2|16410.2|16396.2|16409.8|16395.8|0
1634160300000|2021-10-13 21:25:00|16410.3|16396.3|16410.8|16396.8|16411|16397|16409.8|16395.8|0
1634160600000|2021-10-13 21:30:00|16410.9|16396.9|16411|16397|16411.3|16397.3|16410.9|16396.9|0
1634160900000|2021-10-13 21:35:00|16411.1|16397.1|16410.5|16396.5|16411.6|16397.6|16410.5|16396.5|0
1634161200000|2021-10-13 21:40:00|16410.6|16396.6|16410.6|16396.6|16410.8|16396.8|16410.5|16396.5|0
1634161500000|2021-10-13 21:45:00|16410.8|16396.8|16410.6|16396.6|16410.8|16396.8|16410.5|16396.5|0
1634161800000|2021-10-13 21:50:00|16411.4|16397.4|16411|16397|16411.5|16397.5|16411|16397|0
1634162100000|2021-10-13 21:55:00|16411.1|16397.1|16411.8|16397.8|16412.4|16398.4|16410.9|16396.9|0
1634162400000|2021-10-13 22:00:00|16410.3|16396.3|16415|16401|16415.9|16401.9|16409.5|16395.5|0
1634162700000|2021-10-13 22:05:00|16414.2|16400.2|16422.7|16408.7|16425.3|16411.3|16412.5|16398.5|0
1634163000000|2021-10-13 22:10:00|16423.6|16409.6|16428.7|16414.7|16428.7|16414.7|16423.6|16409.6|0
1634163300000|2021-10-13 22:15:00|16428.2|16414.2|16424.4|16410.4|16428.7|16414.7|16424.4|16410.4|0
1634163600000|2021-10-13 22:20:00|16425.3|16411.3|16432|16418|16434.3|16420.3|16424.8|16410.8|0
1634163900000|2021-10-13 22:25:00|16431.6|16417.6|16432.9|16418.9|16435|16421|16429.5|16415.5|0
1634164200000|2021-10-13 22:30:00|16433.7|16419.7|16436.5|16422.5|16439.9|16425.9|16432.9|16418.9|0
1634164500000|2021-10-13 22:35:00|16437.3|16423.3|16438.2|16424.2|16439.9|16425.9|16437.3|16423.3|0
1634164800000|2021-10-13 22:40:00|16437.3|16423.3|16434|16420|16437.3|16423.3|16433.1|16419.1|0
1634165100000|2021-10-13 22:45:00|16432.3|16418.3|16433.1|16419.1|16433.1|16419.1|16430.6|16416.6|0
1634165400000|2021-10-13 22:50:00|16431.4|16417.4|16431.4|16417.4|16434|16420|16430.6|16416.6|0
1634165700000|2021-10-13 22:55:00|16430.6|16416.6|16432.3|16418.3|16432.3|16418.3|16430.6|16416.6|0
1634166000000|2021-10-13 23:00:00|16431.8|16417.8|16436.9|16422.9|16436.9|16422.9|16431.8|16417.8|0
1634166300000|2021-10-13 23:05:00|16436|16422|16431.8|16417.8|16436.4|16422.4|16431.8|16417.8|0
1634166600000|2021-10-13 23:10:00|16431.3|16417.3|16430.9|16416.9|16433|16419|16429.3|16415.3|0
1634166900000|2021-10-13 23:15:00|16431.8|16417.8|16433.3|16419.3|16433.7|16419.7|16428.4|16414.4|0
1634167200000|2021-10-13 23:20:00|16432.5|16418.5|16434|16420|16436.1|16422.1|16431.4|16417.4|0
1634167500000|2021-10-13 23:25:00|16433.6|16419.6|16434|16420|16434|16420|16432.3|16418.3|0
1634167800000|2021-10-13 23:30:00|16435.7|16421.7|16432.3|16418.3|16435.7|16421.7|16431.5|16417.5|0
1634168100000|2021-10-13 23:35:00|16432.7|16418.7|16436.6|16422.6|16436.6|16422.6|16432.3|16418.3|0
1634168400000|2021-10-13 23:40:00|16437.4|16423.4|16441.9|16427.9|16446.5|16432.5|16437.4|16423.4|0
1634168700000|2021-10-13 23:45:00|16441|16427|16438.9|16424.9|16447|16433|16438.5|16424.5|0
1634169000000|2021-10-13 23:50:00|16439.4|16425.4|16436.8|16422.8|16439.4|16425.4|16434.3|16420.3|0
1634169300000|2021-10-13 23:55:00|16437.2|16423.2|16442.4|16428.4|16442.4|16428.4|16436.8|16422.8|0
1634169600000|2021-10-14 00:00:00|16441.5|16427.5|16444.1|16430.1|16448.3|16434.3|16440.7|16426.7|0
1634169900000|2021-10-14 00:05:00|16444.9|16430.9|16447|16433|16447.5|16433.5|16442.4|16428.4|0
1634170200000|2021-10-14 00:10:00|16446.5|16432.5|16456.8|16442.8|16462.2|16448.2|16446.5|16432.5|0
1634170500000|2021-10-14 00:15:00|16456|16442|16462.7|16448.7|16466.6|16452.6|16455.9|16441.9|0
1634170800000|2021-10-14 00:20:00|16462.3|16448.3|16454.7|16440.7|16464.3|16450.3|16454.7|16440.7|0
1634171100000|2021-10-14 00:25:00|16455.1|16441.1|16462.4|16448.4|16462.9|16448.9|16454.7|16440.7|0
1634171400000|2021-10-14 00:30:00|16462.9|16448.9|16459.3|16445.3|16466.4|16452.4|16457|16443|0
1634171700000|2021-10-14 00:35:00|16459.5|16445.5|16458|16444|16464.4|16450.4|16456.6|16442.6|0
1634172000000|2021-10-14 00:40:00|16458.4|16444.4|16480.9|16466.9|16480.9|16466.9|16455.7|16441.7|0
1634172300000|2021-10-14 00:45:00|16495.2|16491.2|16484.7|16480.7|16503.2|16499.2|16482.2|16478.2|4653
1634172600000|2021-10-14 00:50:00|16485.7|16481.7|16507.2|16503.2|16509.2|16505.2|16484.7|16480.7|1908
1634172900000|2021-10-14 00:55:00|16507.7|16503.7|16517.7|16513.7|16525.2|16521.2|16507.7|16503.7|2016
1634173200000|2021-10-14 01:00:00|16519.2|16515.2|16539.2|16535.2|16539.2|16535.2|16505.7|16501.7|4219
1634173500000|2021-10-14 01:05:00|16541.7|16537.7|16522.2|16518.2|16546.7|16542.7|16521.2|16517.2|3648
1634173800000|2021-10-14 01:10:00|16521.7|16517.7|16490.7|16486.7|16534.2|16530.2|16485.7|16481.7|3705
1634174100000|2021-10-14 01:15:00|16491.2|16487.2|16474.7|16470.7|16499.2|16495.2|16461.2|16457.2|4229
1634174400000|2021-10-14 01:20:00|16474.2|16470.2|16461.2|16457.2|16479.7|16475.7|16447.7|16443.7|2825
1634174700000|2021-10-14 01:25:00|16460.7|16456.7|16460.2|16456.2|16474.7|16470.7|16444.2|16440.2|2319
1634175000000|2021-10-14 01:30:00|16459.2|16455.2|16474.7|16470.7|16475.2|16471.2|16438.2|16434.2|2798
1634175300000|2021-10-14 01:35:00|16473.7|16469.7|16484.2|16480.2|16488.2|16484.2|16462.2|16458.2|1973
1634175600000|2021-10-14 01:40:00|16484.7|16480.7|16456.7|16452.7|16485.2|16481.2|16454.7|16450.7|1990
1634175900000|2021-10-14 01:45:00|16456.2|16452.2|16447.7|16443.7|16464.2|16460.2|16440.2|16436.2|1735
1634176200000|2021-10-14 01:50:00|16445.2|16441.2|16429.2|16425.2|16454.7|16450.7|16427.7|16423.7|2052
1634176500000|2021-10-14 01:55:00|16428.2|16424.2|16415.2|16411.2|16433.2|16429.2|16415.2|16411.2|2528
1634176800000|2021-10-14 02:00:00|16414.2|16410.2|16410.7|16406.7|16423.2|16419.2|16400.2|16396.2|2886
1634177100000|2021-10-14 02:05:00|16411.2|16407.2|16424.2|16420.2|16426.2|16422.2|16405.7|16401.7|2070
1634177400000|2021-10-14 02:10:00|16424.7|16420.7|16394.7|16390.7|16425.2|16421.2|16394.2|16390.2|2197
1634177700000|2021-10-14 02:15:00|16394.2|16390.2|16413.7|16409.7|16416.2|16412.2|16382.7|16378.7|2414
1634178000000|2021-10-14 02:20:00|16414.2|16410.2|16410.2|16406.2|16428.2|16424.2|16403.2|16399.2|1522
1634178300000|2021-10-14 02:25:00|16409.2|16405.2|16380.7|16376.7|16409.2|16405.2|16379.2|16375.2|2152
1634178600000|2021-10-14 02:30:00|16380.2|16376.2|16366.2|16362.2|16385.2|16381.2|16356.2|16352.2|2445
1634178900000|2021-10-14 02:35:00|16364.7|16360.7|16373.7|16369.7|16373.7|16369.7|16356.2|16352.2|1528
1634179200000|2021-10-14 02:40:00|16373.2|16369.2|16366.2|16362.2|16382.2|16378.2|16365.2|16361.2|1423
1634179500000|2021-10-14 02:45:00|16367.2|16363.2|16383.7|16379.7|16385.2|16381.2|16357.7|16353.7|1556
1634179800000|2021-10-14 02:50:00|16383.2|16379.2|16401.2|16397.2|16403.7|16399.7|16382.7|16378.7|1565
1634180100000|2021-10-14 02:55:00|16402.2|16398.2|16408.7|16404.7|16411.2|16407.2|16394.7|16390.7|1206
1634180400000|2021-10-14 03:00:00|16408.2|16404.2|16428.7|16424.7|16431.2|16427.2|16408.2|16404.2|2233
1634180700000|2021-10-14 03:05:00|16429.2|16425.2|16424.2|16420.2|16431.2|16427.2|16417.2|16413.2|1400
1634181000000|2021-10-14 03:10:00|16424.7|16420.7|16425.2|16421.2|16427.2|16423.2|16413.2|16409.2|1099
1634181300000|2021-10-14 03:15:00|16425.7|16421.7|16426.2|16422.2|16430.2|16426.2|16417.2|16413.2|714
1634181600000|2021-10-14 03:20:00|16426.7|16422.7|16407.7|16403.7|16434.2|16430.2|16404.7|16400.7|1699
1634181900000|2021-10-14 03:25:00|16407.2|16403.2|16397.7|16393.7|16412.7|16408.7|16393.2|16389.2|1286
1634182200000|2021-10-14 03:30:00|16397.2|16393.2|16385.2|16381.2|16397.7|16393.7|16383.2|16379.2|1133
1634182500000|2021-10-14 03:35:00|16384.7|16380.7|16388.2|16384.2|16390.2|16386.2|16380.7|16376.7|973
1634182800000|2021-10-14 03:40:00|16387.2|16383.2|16409.7|16405.7|16409.7|16405.7|16385.7|16381.7|1235
1634183100000|2021-10-14 03:45:00|16410.2|16406.2|16445.2|16441.2|16445.2|16441.2|16410.2|16406.2|2455
1634183400000|2021-10-14 03:50:00|16445.7|16441.7|16450.2|16446.2|16451.2|16447.2|16439.2|16435.2|1725
1634183700000|2021-10-14 03:55:00|16451.2|16447.2|16439.2|16435.2|16453.2|16449.2|16437.7|16433.7|1344
1634184000000|2021-10-14 04:00:00|16440.2|16436.2|16428.7|16424.7|16443.2|16439.2|16428.2|16424.2|1089
1634184300000|2021-10-14 04:05:00|16429.2|16425.2|16440.2|16436.2|16444.2|16440.2|16428.2|16424.2|944
1634184600000|2021-10-14 04:10:00|16439.7|16435.7|16428.2|16424.2|16440.2|16436.2|16420.2|16416.2|1107
1634184900000|2021-10-14 04:15:00|16428.7|16424.7|16427.2|16423.2|16433.7|16429.7|16422.2|16418.2|477
1634185200000|2021-10-14 04:20:00|16426.7|16422.7|16422.7|16418.7|16427.2|16423.2|16412.2|16408.2|1002
1634185500000|2021-10-14 04:25:00|16423.7|16419.7|16418.2|16414.2|16424.2|16420.2|16410.2|16406.2|549
1634185800000|2021-10-14 04:30:00|16418.7|16414.7|16421.7|16417.7|16431.2|16427.2|16415.2|16411.2|726
1634186100000|2021-10-14 04:35:00|16422.2|16418.2|16424.2|16420.2|16441.2|16437.2|16420.7|16416.7|770
1634186400000|2021-10-14 04:40:00|16425.2|16421.2|16403.2|16399.2|16429.2|16425.2|16399.2|16395.2|1064
1634186700000|2021-10-14 04:45:00|16404.2|16400.2|16404.2|16400.2|16411.2|16407.2|16395.2|16391.2|932
1634187000000|2021-10-14 04:50:00|16403.2|16399.2|16408.2|16404.2|16416.7|16412.7|16403.2|16399.2|624
1634187300000|2021-10-14 04:55:00|16407.7|16403.7|16413.2|16409.2|16420.2|16416.2|16407.7|16403.7|411
1634187600000|2021-10-14 05:00:00|16414.2|16410.2|16418.2|16414.2|16430.7|16426.7|16412.2|16408.2|806
1634187900000|2021-10-14 05:05:00|16418.7|16414.7|16432.2|16428.2|16432.2|16428.2|16413.2|16409.2|662
1634188200000|2021-10-14 05:10:00|16433.7|16429.7|16432.7|16428.7|16436.7|16432.7|16426.2|16422.2|941
1634188500000|2021-10-14 05:15:00|16433.7|16429.7|16435.7|16431.7|16443.2|16439.2|16427.2|16423.2|1279
1634188800000|2021-10-14 05:20:00|16435.2|16431.2|16433.7|16429.7|16438.2|16434.2|16428.7|16424.7|838
1634189100000|2021-10-14 05:25:00|16432.7|16428.7|16411.2|16407.2|16435.7|16431.7|16411.2|16407.2|1240
1634189400000|2021-10-14 05:30:00|16412.2|16408.2|16404.2|16400.2|16417.2|16413.2|16396.2|16392.2|2745
1634189700000|2021-10-14 05:35:00|16404.7|16400.7|16403.7|16399.7|16405.2|16401.2|16400.2|16396.2|792
1634190000000|2021-10-14 05:40:00|16403.2|16399.2|16404.2|16400.2|16406.2|16402.2|16398.7|16394.7|2238
1634190300000|2021-10-14 05:45:00|16409.2|16395.2|16411.6|16397.6|16412.8|16398.8|16407.8|16393.8|5
1634190600000|2021-10-14 05:50:00|16412|16398|16423.6|16409.6|16423.6|16409.6|16412|16398|0
1634190900000|2021-10-14 05:55:00|16423|16409|16427.2|16413.2|16427.2|16413.2|16421.4|16407.4|0
1634191200000|2021-10-14 06:00:00|16424.2|16410.2|16412.3|16398.3|16433.2|16419.2|16408.5|16394.5|0
1634191500000|2021-10-14 06:05:00|16412.7|16398.7|16410.3|16396.3|16412.7|16398.7|16405|16391|0
1634191800000|2021-10-14 06:10:00|16410.7|16396.7|16425.3|16411.3|16429.6|16415.6|16408.9|16394.9|0
1634192100000|2021-10-14 06:15:00|16425.1|16411.1|16441.4|16427.4|16441.4|16427.4|16421.4|16407.4|0
1634192400000|2021-10-14 06:20:00|16441.2|16427.2|16440.1|16426.1|16445.1|16431.1|16438.7|16424.7|0
1634192700000|2021-10-14 06:25:00|16440|16426|16439|16425|16441.2|16427.2|16435.9|16421.9|0
1634193000000|2021-10-14 06:30:00|16438.9|16424.9|16441.5|16427.5|16450.9|16436.9|16438.3|16424.3|0
1634193300000|2021-10-14 06:35:00|16441.4|16427.4|16447.2|16433.2|16451.2|16437.2|16441.3|16427.3|0
1634193600000|2021-10-14 06:40:00|16447.3|16433.3|16449.4|16435.4|16456.6|16442.6|16444.6|16430.6|0
1634193900000|2021-10-14 06:45:00|16449.6|16435.6|16449.9|16435.9|16451.7|16437.7|16446.6|16432.6|0
1634194200000|2021-10-14 06:50:00|16450|16436|16441.3|16427.3|16450|16436|16441.2|16427.2|0
1634194500000|2021-10-14 06:55:00|16441.4|16427.4|16459.3|16445.3|16459.3|16445.3|16441.4|16427.4|0
1634194800000|2021-10-14 07:00:00|16459.2|16445.2|16459.2|16453.2|16466.7|16460.7|16451.7|16445.2|1393
1634195100000|2021-10-14 07:05:00|16460.2|16454.2|16450.2|16444.2|16460.2|16454.2|16448.7|16442.7|776
1634195400000|2021-10-14 07:10:00|16451.2|16445.2|16453.2|16447.2|16460.2|16454.2|16451.2|16445.2|544
1634195700000|2021-10-14 07:15:00|16453.7|16447.7|16454.7|16448.7|16456.2|16450.2|16452.2|16446.2|231
1634196000000|2021-10-14 07:20:00|16455.7|16449.7|16475.2|16469.2|16479.2|16473.2|16455.2|16449.2|1041
1634196300000|2021-10-14 07:25:00|16474.7|16468.7|16473.2|16467.2|16476.2|16470.2|16470.2|16464.2|461
1634196600000|2021-10-14 07:30:00|16473.7|16467.7|16471.7|16465.7|16473.7|16467.7|16463.2|16457.2|467
1634196900000|2021-10-14 07:35:00|16472.2|16466.2|16483.2|16477.2|16483.7|16477.7|16472.2|16466.2|530
1634197200000|2021-10-14 07:40:00|16482.7|16476.7|16490.2|16484.2|16492.2|16486.2|16482.7|16476.7|698
1634197500000|2021-10-14 07:45:00|16491.2|16485.2|16493.2|16487.2|16497.2|16491.2|16490.2|16484.2|625
1634197800000|2021-10-14 07:50:00|16492.7|16486.7|16499.2|16493.2|16499.2|16493.2|16491.2|16485.2|240
1634198100000|2021-10-14 07:55:00|16498.7|16492.7|16500.2|16494.2|16500.2|16494.2|16497.2|16491.2|202
1634198400000|2021-10-14 08:00:00|16501.2|16495.2|16511.7|16505.7|16515.7|16509.7|16501.2|16495.2|883
1634198700000|2021-10-14 08:05:00|16512.2|16506.2|16507.2|16501.2|16513.2|16507.2|16506.2|16500.2|333
1634199000000|2021-10-14 08:10:00|16507.7|16501.7|16519.7|16513.7|16523.2|16517.2|16507.7|16501.7|606
1634199300000|2021-10-14 08:15:00|16519.2|16513.2|16518.2|16512.2|16522.7|16516.7|16516.2|16510.2|237
1634199600000|2021-10-14 08:20:00|16517.7|16511.7|16515.7|16509.7|16520.7|16514.7|16515.2|16509.2|170
1634199900000|2021-10-14 08:25:00|16516.2|16510.2|16516.7|16510.7|16518.7|16512.7|16513.2|16507.2|269
1634200200000|2021-10-14 08:30:00|16517.2|16511.2|16512.2|16506.2|16519.2|16513.2|16510.2|16504.2|237
1634200500000|2021-10-14 08:35:00|16513.2|16507.2|16513.2|16507.2|16514.2|16508.2|16510.7|16504.7|153
1634200800000|2021-10-14 08:40:00|16512.2|16506.2|16526.2|16520.2|16526.2|16520.2|16512.2|16506.2|315
1634201100000|2021-10-14 08:45:00|16527.2|16521.2|16527.2|16521.2|16529.7|16523.7|16524.2|16518.2|445
1634201400000|2021-10-14 08:50:00|16526.7|16520.7|16527.7|16521.7|16528.7|16522.7|16525.2|16519.2|213
1634201700000|2021-10-14 08:55:00|16527.2|16521.2|16519.2|16513.2|16527.7|16521.7|16518.7|16512.7|207
1634202000000|2021-10-14 09:00:00|16518.7|16512.7|16518.7|16512.7|16522.2|16516.2|16518.2|16512.2|129
1634202300000|2021-10-14 09:05:00|16518.2|16512.2|16519.2|16513.2|16522.2|16516.2|16516.2|16510.2|116
1634202600000|2021-10-14 09:10:00|16520.2|16514.2|16519.7|16513.7|16523.2|16517.2|16519.7|16513.7|102
1634202900000|2021-10-14 09:15:00|16519.2|16513.2|16521.2|16515.2|16521.2|16515.2|16516.2|16510.2|143
1634203200000|2021-10-14 09:20:00|16521.7|16515.7|16524.2|16518.2|16524.7|16518.7|16519.7|16513.7|66
1634203500000|2021-10-14 09:25:00|16523.7|16517.7|16524.7|16518.7|16526.2|16520.2|16523.2|16517.2|61
1634203800000|2021-10-14 09:30:00|16525.2|16519.2|16525.2|16519.2|16528.2|16522.2|16523.2|16517.2|151
1634204100000|2021-10-14 09:35:00|16524.7|16518.7|16525.2|16519.2|16526.2|16520.2|16522.2|16516.2|82
1634204400000|2021-10-14 09:40:00|16526.2|16520.2|16521.2|16515.2|16526.2|16520.2|16520.7|16514.7|76
1634204700000|2021-10-14 09:45:00|16521.7|16515.7|16525.2|16519.2|16525.7|16519.7|16520.2|16514.2|86
1634205000000|2021-10-14 09:50:00|16524.2|16518.2|16523.2|16517.2|16524.2|16518.2|16522.2|16516.2|60
1634205300000|2021-10-14 09:55:00|16522.7|16516.7|16520.2|16514.2|16523.2|16517.2|16519.7|16513.7|95
1634205600000|2021-10-14 10:00:00|16519.7|16513.7|16518.2|16512.2|16520.2|16514.2|16516.2|16510.2|241
1634205900000|2021-10-14 10:05:00|16516.2|16510.2|16512.2|16506.2|16520.2|16514.2|16512.2|16506.2|357
1634206200000|2021-10-14 10:10:00|16513.2|16507.2|16515.2|16509.2|16516.7|16510.7|16511.7|16505.7|137
1634206500000|2021-10-14 10:15:00|16514.2|16508.2|16514.7|16508.7|16517.7|16511.7|16513.2|16507.2|90
1634206800000|2021-10-14 10:20:00|16514.2|16508.2|16512.2|16506.2|16514.2|16508.2|16508.7|16502.7|203
1634207100000|2021-10-14 10:25:00|16511.7|16505.7|16512.2|16506.2|16515.7|16509.7|16511.7|16505.7|169
1634207400000|2021-10-14 10:30:00|16511.7|16505.7|16511.7|16505.7|16512.2|16506.2|16507.2|16501.2|305
1634207700000|2021-10-14 10:35:00|16511.2|16505.2|16510.7|16504.7|16513.2|16507.2|16510.2|16504.2|74
1634208000000|2021-10-14 10:40:00|16511.2|16505.2|16514.2|16508.2|16514.7|16508.7|16510.2|16504.2|57
1634208300000|2021-10-14 10:45:00|16515.2|16509.2|16520.2|16514.2|16520.2|16514.2|16515.2|16509.2|127
1634208600000|2021-10-14 10:50:00|16521.2|16515.2|16518.2|16512.2|16521.7|16515.7|16518.2|16512.2|64
1634208900000|2021-10-14 10:55:00|16517.7|16511.7|16518.7|16512.7|16520.7|16514.7|16517.2|16511.2|71
1634209200000|2021-10-14 11:00:00|16519.7|16513.7|16525.2|16519.2|16525.2|16519.2|16516.7|16510.7|157
1634209500000|2021-10-14 11:05:00|16524.7|16518.7|16527.2|16521.2|16527.2|16521.2|16519.2|16513.2|109
1634209800000|2021-10-14 11:10:00|16528.2|16522.2|16536.2|16530.2|16539.2|16533.2|16528.2|16522.2|626
1634210100000|2021-10-14 11:15:00|16538.2|16532.2|16541.2|16535.2|16541.7|16535.7|16538.2|16532.2|220
1634210400000|2021-10-14 11:20:00|16540.7|16534.7|16540.7|16534.7|16541.7|16535.7|16539.2|16533.2|328
1634210700000|2021-10-14 11:25:00|16541.2|16535.2|16540.7|16534.7|16544.2|16538.2|16538.2|16532.2|235
1634211000000|2021-10-14 11:30:00|16541.2|16535.2|16554.2|16548.2|16559.7|16553.7|16540.7|16534.7|906
1634211300000|2021-10-14 11:35:00|16555.2|16549.2|16556.2|16550.2|16558.7|16552.7|16554.2|16548.2|250
1634211600000|2021-10-14 11:40:00|16556.7|16550.7|16566.2|16560.2|16568.7|16562.7|16555.7|16549.7|667
1634211900000|2021-10-14 11:45:00|16567.2|16561.2|16567.2|16561.2|16574.2|16568.2|16566.2|16560.2|581
1634212200000|2021-10-14 11:50:00|16568.7|16562.7|16572.2|16566.2|16578.2|16572.2|16568.2|16562.2|533
1634212500000|2021-10-14 11:55:00|16573.2|16567.2|16573.2|16567.2|16579.2|16573.2|16570.7|16564.7|377
1634212800000|2021-10-14 12:00:00|16574.7|16568.7|16592.2|16586.2|16594.7|16588.7|16574.7|16568.7|1060
1634213100000|2021-10-14 12:05:00|16593.2|16587.2|16589.2|16583.2|16597.2|16591.2|16589.2|16583.2|524
1634213400000|2021-10-14 12:10:00|16589.7|16583.7|16591.2|16585.2|16592.2|16586.2|16586.7|16580.7|495
1634213700000|2021-10-14 12:15:00|16590.2|16584.2|16582.2|16576.2|16590.2|16584.2|16580.2|16574.2|406
1634214000000|2021-10-14 12:20:00|16581.7|16575.7|16581.2|16575.2|16582.7|16576.7|16578.2|16572.2|187
1634214300000|2021-10-14 12:25:00|16581.7|16575.7|16574.2|16568.2|16582.2|16576.2|16573.7|16567.7|213
1634214600000|2021-10-14 12:30:00|16573.7|16567.7|16576.2|16570.2|16587.2|16581.2|16571.7|16565.7|528
1634214900000|2021-10-14 12:35:00|16576.7|16570.7|16576.7|16570.7|16578.2|16572.2|16573.2|16567.2|159
1634215200000|2021-10-14 12:40:00|16576.2|16570.2|16580.7|16574.7|16584.2|16578.2|16575.7|16569.7|217
1634215500000|2021-10-14 12:45:00|16581.2|16575.2|16584.2|16578.2|16588.2|16582.2|16581.2|16575.2|124
1634215800000|2021-10-14 12:50:00|16583.2|16577.2|16580.7|16574.7|16585.2|16579.2|16578.7|16572.7|119
1634216100000|2021-10-14 12:55:00|16581.2|16575.2|16581.2|16575.2|16582.2|16576.2|16578.2|16572.2|60
1634216400000|2021-10-14 13:00:00|16582.7|16576.7|16580.7|16574.7|16587.7|16581.7|16578.2|16572.2|164
1634216700000|2021-10-14 13:05:00|16581.2|16575.2|16590.2|16584.2|16590.2|16584.2|16581.2|16575.2|99
1634217000000|2021-10-14 13:10:00|16589.7|16583.7|16585.2|16579.2|16591.2|16585.2|16585.2|16579.2|193
1634217300000|2021-10-14 13:15:00|16585.7|16579.7|16581.2|16575.2|16587.2|16581.2|16581.2|16575.2|129
1634217600000|2021-10-14 13:20:00|16580.2|16574.2|16583.2|16577.2|16584.2|16578.2|16579.2|16573.2|114
1634217900000|2021-10-14 13:25:00|16582.7|16576.7|16580.2|16574.2|16583.7|16577.7|16579.2|16573.2|167
1634218200000|2021-10-14 13:30:00|16581.7|16575.7|16571.2|16565.2|16592.2|16586.2|16571.2|16565.2|875
1634218500000|2021-10-14 13:35:00|16570.2|16564.2|16569.2|16563.2|16575.2|16569.2|16566.7|16560.7|897
1634218800000|2021-10-14 13:40:00|16568.7|16562.7|16572.2|16566.2|16582.7|16576.7|16567.2|16561.2|640
1634219100000|2021-10-14 13:45:00|16574.7|16568.7|16574.7|16568.7|16583.2|16577.2|16573.7|16567.7|442
1634219400000|2021-10-14 13:50:00|16572.2|16566.2|16571.7|16565.7|16576.7|16570.7|16568.2|16562.2|580
1634219700000|2021-10-14 13:55:00|16572.2|16566.2|16565.7|16559.7|16574.2|16568.2|16558.7|16552.7|829
1634220000000|2021-10-14 14:00:00|16566.2|16560.2|16558.2|16552.2|16571.7|16565.7|16558.2|16552.2|571
1634220300000|2021-10-14 14:05:00|16558.7|16552.7|16561.2|16555.2|16562.2|16556.2|16555.2|16549.2|779
1634220600000|2021-10-14 14:10:00|16562.2|16556.2|16565.7|16559.7|16568.2|16562.2|16562.2|16556.2|471
1634220900000|2021-10-14 14:15:00|16566.2|16560.2|16564.2|16558.2|16568.7|16562.7|16563.2|16557.2|313
1634221200000|2021-10-14 14:20:00|16564.7|16558.7|16562.2|16556.2|16569.2|16563.2|16562.2|16556.2|303
1634221500000|2021-10-14 14:25:00|16562.7|16556.7|16564.2|16558.2|16564.2|16558.2|16560.2|16554.2|182
1634221800000|2021-10-14 14:30:00|16564.7|16558.7|16560.2|16554.2|16567.2|16561.2|16560.2|16554.2|263
1634222100000|2021-10-14 14:35:00|16559.7|16553.7|16561.7|16555.7|16562.2|16556.2|16552.2|16546.2|597
1634222400000|2021-10-14 14:40:00|16562.2|16556.2|16550.2|16544.2|16562.7|16556.7|16548.7|16542.7|422
1634222700000|2021-10-14 14:45:00|16551.2|16545.2|16560.2|16554.2|16561.2|16555.2|16549.2|16543.2|330
1634223000000|2021-10-14 14:50:00|16558.7|16552.7|16566.2|16560.2|16566.2|16560.2|16558.7|16552.7|313
1634223300000|2021-10-14 14:55:00|16567.2|16561.2|16569.7|16563.7|16571.7|16565.7|16564.2|16558.2|290
1634223600000|2021-10-14 15:00:00|16570.2|16564.2|16562.7|16556.7|16570.7|16564.7|16560.7|16554.7|245
1634223900000|2021-10-14 15:05:00|16563.2|16557.2|16564.7|16558.7|16567.2|16561.2|16561.2|16555.2|107
1634224200000|2021-10-14 15:10:00|16564.2|16558.2|16564.7|16558.7|16564.7|16558.7|16559.2|16553.2|120
1634224500000|2021-10-14 15:15:00|16564.2|16558.2|16566.2|16560.2|16569.7|16563.7|16563.2|16557.2|132
1634224800000|2021-10-14 15:20:00|16565.7|16559.7|16569.2|16563.2|16571.2|16565.2|16565.2|16559.2|147
1634225100000|2021-10-14 15:25:00|16568.2|16562.2|16574.2|16568.2|16575.7|16569.7|16567.2|16561.2|205
1634225400000|2021-10-14 15:30:00|16574.7|16568.7|16572.7|16566.7|16579.2|16573.2|16568.7|16562.7|325
1634225700000|2021-10-14 15:35:00|16573.2|16567.2|16586.2|16580.2|16586.2|16580.2|16569.7|16563.7|473
1634226000000|2021-10-14 15:40:00|16587.2|16581.2|16595.2|16589.2|16595.2|16589.2|16586.2|16580.2|510
1634226300000|2021-10-14 15:45:00|16596.2|16590.2|16606.2|16600.2|16606.2|16600.2|16596.2|16590.2|1065
1634226600000|2021-10-14 15:50:00|16606.7|16600.7|16601.2|16595.2|16608.2|16602.2|16596.2|16590.2|343
1634226900000|2021-10-14 15:55:00|16601.7|16595.7|16606.2|16600.2|16607.2|16601.2|16600.2|16594.2|283
1634227200000|2021-10-14 16:00:00|16605.7|16599.7|16603.2|16597.2|16607.7|16601.7|16599.2|16593.2|333
1634227500000|2021-10-14 16:05:00|16602.7|16596.7|16598.7|16592.7|16606.7|16600.7|16597.7|16591.7|258
1634227800000|2021-10-14 16:10:00|16599.2|16593.2|16602.2|16596.2|16602.2|16596.2|16595.2|16589.2|129
1634228100000|2021-10-14 16:15:00|16601.2|16595.2|16596.2|16590.2|16605.7|16599.7|16595.2|16589.2|137
1634228400000|2021-10-14 16:20:00|16596.7|16590.7|16594.2|16588.2|16596.7|16590.7|16588.2|16582.2|270
1634228700000|2021-10-14 16:25:00|16593.7|16587.7|16587.2|16581.2|16596.7|16590.7|16586.2|16580.2|231
1634229000000|2021-10-14 16:30:00|16586.7|16580.7|16592.2|16586.2|16592.7|16586.7|16585.7|16579.7|116
1634229300000|2021-10-14 16:35:00|16591.2|16585.2|16594.7|16588.7|16597.2|16591.2|16590.7|16584.7|76
1634229600000|2021-10-14 16:40:00|16595.2|16589.2|16594.7|16588.7|16596.2|16590.2|16590.2|16584.2|86
1634229900000|2021-10-14 16:45:00|16594.2|16588.2|16595.7|16589.7|16596.2|16590.2|16592.2|16586.2|50
1634230200000|2021-10-14 16:50:00|16595.2|16589.2|16594.7|16588.7|16596.7|16590.7|16593.2|16587.2|58
1634230500000|2021-10-14 16:55:00|16594.2|16588.2|16599.2|16593.2|16599.7|16593.7|16590.2|16584.2|159
1634230800000|2021-10-14 17:00:00|16598.7|16592.7|16584.2|16578.2|16600.2|16594.2|16583.2|16577.2|250
1634231100000|2021-10-14 17:05:00|16583.7|16577.7|16578.7|16572.7|16585.7|16579.7|16577.2|16571.2|295
1634231400000|2021-10-14 17:10:00|16579.2|16573.2|16581.2|16575.2|16582.2|16576.2|16576.2|16570.2|97
1634231700000|2021-10-14 17:15:00|16580.2|16574.2|16580.7|16574.7|16583.2|16577.2|16579.2|16573.2|107
1634232000000|2021-10-14 17:20:00|16580.2|16574.2|16575.2|16569.2|16581.2|16575.2|16574.7|16568.7|82
1634232300000|2021-10-14 17:25:00|16574.7|16568.7|16575.2|16569.2|16576.7|16570.7|16570.2|16564.2|202
1634232600000|2021-10-14 17:30:00|16576.7|16570.7|16583.7|16577.7|16583.7|16577.7|16575.7|16569.7|159
1634232900000|2021-10-14 17:35:00|16583.2|16577.2|16589.2|16583.2|16591.2|16585.2|16583.2|16577.2|218
1634233200000|2021-10-14 17:40:00|16588.7|16582.7|16590.7|16584.7|16593.2|16587.2|16586.2|16580.2|126
1634233500000|2021-10-14 17:45:00|16591.2|16585.2|16592.2|16586.2|16592.2|16586.2|16585.7|16579.7|79
1634233800000|2021-10-14 17:50:00|16592.7|16586.7|16593.7|16587.7|16595.7|16589.7|16588.7|16582.7|108
1634234100000|2021-10-14 17:55:00|16594.7|16588.7|16598.2|16592.2|16604.7|16598.7|16594.7|16588.7|168
1634234400000|2021-10-14 18:00:00|16596.7|16590.7|16590.7|16584.7|16597.7|16591.7|16590.7|16584.7|101
1634234700000|2021-10-14 18:05:00|16591.2|16585.2|16592.7|16586.7|16593.7|16587.7|16590.2|16584.2|38
1634235000000|2021-10-14 18:10:00|16593.2|16587.2|16600.2|16594.2|16601.2|16595.2|16593.2|16587.2|37
1634235300000|2021-10-14 18:15:00|16599.2|16593.2|16597.7|16591.7|16602.2|16596.2|16597.7|16591.7|42
1634235600000|2021-10-14 18:20:00|16597.2|16591.2|16600.7|16594.7|16601.2|16595.2|16596.2|16590.2|35
1634235900000|2021-10-14 18:25:00|16599.7|16593.7|16601.2|16595.2|16601.2|16595.2|16597.2|16591.2|30
1634236200000|2021-10-14 18:30:00|16600.7|16594.7|16598.7|16592.7|16601.7|16595.7|16597.2|16591.2|47
1634236500000|2021-10-14 18:35:00|16598.2|16592.2|16602.2|16596.2|16604.7|16598.7|16598.2|16592.2|31
1634236800000|2021-10-14 18:40:00|16601.7|16595.7|16597.7|16591.7|16602.2|16596.2|16595.2|16589.2|48
1634237100000|2021-10-14 18:45:00|16598.2|16592.2|16601.7|16595.7|16601.7|16595.7|16597.7|16591.7|37
1634237400000|2021-10-14 18:50:00|16602.2|16596.2|16604.2|16598.2|16604.7|16598.7|16601.2|16595.2|30
1634237700000|2021-10-14 18:55:00|16604.7|16598.7|16610.7|16604.7|16613.7|16607.7|16603.7|16597.7|370
1634238000000|2021-10-14 19:00:00|16611.7|16605.7|16607.2|16601.2|16611.7|16605.7|16604.2|16598.2|46
1634238300000|2021-10-14 19:05:00|16606.2|16600.2|16599.7|16593.7|16608.7|16602.7|16599.2|16593.2|75
1634238600000|2021-10-14 19:10:00|16599.2|16593.2|16601.7|16595.7|16602.2|16596.2|16597.2|16591.2|38
1634238900000|2021-10-14 19:15:00|16602.2|16596.2|16604.2|16598.2|16604.7|16598.7|16600.2|16594.2|18
1634239200000|2021-10-14 19:20:00|16604.7|16598.7|16603.2|16597.2|16607.7|16601.7|16603.2|16597.2|38
1634239500000|2021-10-14 19:25:00|16603.7|16597.7|16604.7|16598.7|16607.2|16601.2|16602.2|16596.2|95
1634239800000|2021-10-14 19:30:00|16604.2|16598.2|16606.7|16600.7|16608.2|16602.2|16603.2|16597.2|38
1634240100000|2021-10-14 19:35:00|16607.2|16601.2|16600.7|16594.7|16607.2|16601.2|16597.2|16591.2|138
1634240400000|2021-10-14 19:40:00|16600.2|16594.2|16600.7|16594.7|16602.7|16596.7|16594.7|16588.7|120
1634240700000|2021-10-14 19:45:00|16600.2|16594.2|16601.7|16595.7|16602.2|16596.2|16597.2|16591.2|30
1634241000000|2021-10-14 19:50:00|16601.2|16595.2|16608.7|16602.7|16614.2|16608.2|16599.7|16593.7|125
1634241300000|2021-10-14 19:55:00|16608.2|16602.2|16604.2|16598.2|16608.7|16602.7|16602.2|16596.2|75
1634241600000|2021-10-14 20:00:00|16604.7|16598.7|16606.2|16600.2|16606.7|16600.7|16601.2|16595.2|92
1634241900000|2021-10-14 20:05:00|16605.7|16599.7|16614.7|16608.7|16615.2|16609.2|16605.2|16599.2|177
1634242200000|2021-10-14 20:10:00|16614.2|16608.2|16617.2|16611.2|16617.2|16611.2|16614.2|16608.2|56
1634242500000|2021-10-14 20:15:00|16616.7|16610.7|16620.2|16614.2|16620.7|16614.7|16615.7|16609.7|81
1634242800000|2021-10-14 20:20:00|16620.7|16614.7|16622.2|16616.2|16622.2|16616.2|16619.7|16613.7|152
1634243100000|2021-10-14 20:25:00|16621.2|16615.2|16623.2|16617.2|16623.2|16617.2|16621.2|16615.2|113
1634243400000|2021-10-14 20:30:00|16620.7|16614.7|16624.2|16618.2|16624.2|16618.2|16619.7|16613.7|130
1634243700000|2021-10-14 20:35:00|16623.7|16617.7|16624.2|16618.2|16624.2|16618.2|16623.7|16617.7|63
1634244000000|2021-10-14 20:40:00|16624.7|16618.7|16627.2|16621.2|16627.2|16621.2|16624.7|16618.7|172
1634244300000|2021-10-14 20:45:00|16625.2|16619.2|16627.2|16621.2|16627.2|16621.2|16624.7|16618.7|130
1634244600000|2021-10-14 20:50:00|16626.7|16620.7|16633.2|16627.2|16634.2|16628.2|16626.7|16620.7|442
1634244900000|2021-10-14 20:55:00|16633.7|16627.7|16639.7|16633.7|16640.2|16634.2|16633.2|16627.2|338
1634245200000|2021-10-14 21:00:00|16645.3|16631.3|16644.3|16630.3|16645.3|16631.3|16643.3|16629.3|10
1634245500000|2021-10-14 21:05:00|16644.1|16630.1|16643.7|16629.7|16644.2|16630.2|16643.7|16629.7|0
1634245800000|2021-10-14 21:10:00|16643.6|16629.6|16643.6|16629.6|16643.7|16629.7|16643.6|16629.6|0
1634246100000|2021-10-14 21:15:00|16643.5|16629.5|16643.6|16629.6|16643.6|16629.6|16642.7|16628.7|0
1634246400000|2021-10-14 21:20:00|16643.7|16629.7|16644.4|16630.4|16645.2|16631.2|16643.7|16629.7|0
1634246700000|2021-10-14 21:25:00|16643.2|16629.2|16643.4|16629.4|16644|16630|16642.4|16628.4|0
1634247000000|2021-10-14 21:30:00|16644|16630|16649.6|16635.6|16649.6|16635.6|16642.6|16628.6|0
1634247300000|2021-10-14 21:35:00|16649.5|16635.5|16649|16635|16649.9|16635.9|16649|16635|0
1634247600000|2021-10-14 21:40:00|16648.6|16634.6|16650.7|16636.7|16651.8|16637.8|16648.6|16634.6|0
1634247900000|2021-10-14 21:45:00|16650.2|16636.2|16650.6|16636.6|16651|16637|16650.2|16636.2|0
1634248200000|2021-10-14 21:50:00|16650.7|16636.7|16650|16636|16651.2|16637.2|16650|16636|0
1634248500000|2021-10-14 21:55:00|16649.8|16635.8|16648.6|16634.6|16650.1|16636.1|16647|16633|0
1634248800000|2021-10-14 22:00:00|16645.9|16631.9|16644.6|16630.6|16648|16634|16640|16626|0
1634249100000|2021-10-14 22:05:00|16645.5|16631.5|16642.9|16628.9|16645.5|16631.5|16642.1|16628.1|0
1634249400000|2021-10-14 22:10:00|16643.3|16629.3|16650.5|16636.5|16652.2|16638.2|16642.9|16628.9|0
1634249700000|2021-10-14 22:15:00|16651.4|16637.4|16650.5|16636.5|16651.4|16637.4|16647.2|16633.2|0
1634250000000|2021-10-14 22:20:00|16651.4|16637.4|16648.8|16634.8|16651.4|16637.4|16648.8|16634.8|0
1634250300000|2021-10-14 22:25:00|16648.4|16634.4|16651.4|16637.4|16651.4|16637.4|16647.2|16633.2|0
1634250600000|2021-10-14 22:30:00|16652.2|16638.2|16650.5|16636.5|16652.2|16638.2|16649.7|16635.7|0
1634250900000|2021-10-14 22:35:00|16650.9|16636.9|16648.8|16634.8|16651.4|16637.4|16647.2|16633.2|0
1634251200000|2021-10-14 22:40:00|16649.7|16635.7|16649.7|16635.7|16650.5|16636.5|16648.8|16634.8|0
1634251500000|2021-10-14 22:45:00|16648.8|16634.8|16647.1|16633.1|16648.8|16634.8|16646.3|16632.3|0
1634251800000|2021-10-14 22:50:00|16646.3|16632.3|16656.4|16642.4|16657.3|16643.3|16646.3|16632.3|0
1634252100000|2021-10-14 22:55:00|16656.8|16642.8|16653.6|16639.6|16656.8|16642.8|16652.8|16638.8|0
1634252400000|2021-10-14 23:00:00|16654.5|16640.5|16652.7|16638.7|16654.5|16640.5|16651.9|16637.9|0
1634252700000|2021-10-14 23:05:00|16653.1|16639.1|16655.3|16641.3|16656.1|16642.1|16652.7|16638.7|0
1634253000000|2021-10-14 23:10:00|16654.4|16640.4|16654.4|16640.4|16655.3|16641.3|16651.9|16637.9|0
1634253300000|2021-10-14 23:15:00|16653.6|16639.6|16654.4|16640.4|16656.1|16642.1|16652.7|16638.7|0
1634253600000|2021-10-14 23:20:00|16655.3|16641.3|16657.8|16643.8|16659.5|16645.5|16654.4|16640.4|0
1634253900000|2021-10-14 23:25:00|16658.2|16644.2|16656.1|16642.1|16659|16645|16656.1|16642.1|0
1634254200000|2021-10-14 23:30:00|16656.9|16642.9|16654.4|16640.4|16656.9|16642.9|16652.8|16638.8|0
1634254500000|2021-10-14 23:35:00|16653.6|16639.6|16655.4|16641.4|16656.3|16642.3|16653.6|16639.6|0
1634254800000|2021-10-14 23:40:00|16654.6|16640.6|16653.5|16639.5|16654.8|16640.8|16652.3|16638.3|0
1634255100000|2021-10-14 23:45:00|16653.1|16639.1|16654.8|16640.8|16655.6|16641.6|16652.3|16638.3|0
1634255400000|2021-10-14 23:50:00|16653.9|16639.9|16652.4|16638.4|16654.1|16640.1|16650.8|16636.8|0
1634255700000|2021-10-14 23:55:00|16652.8|16638.8|16652.4|16638.4|16655|16641|16651.6|16637.6|0
1634256000000|2021-10-15 00:00:00|16651.6|16637.6|16641.6|16627.6|16652.4|16638.4|16641.6|16627.6|0
1634256300000|2021-10-15 00:05:00|16642|16628|16641.6|16627.6|16642.5|16628.5|16634|16620|0
1634256600000|2021-10-15 00:10:00|16640.8|16626.8|16640.6|16626.6|16645.8|16631.8|16639.7|16625.7|0
1634256900000|2021-10-15 00:15:00|16639.7|16625.7|16637.2|16623.2|16642.8|16628.8|16635.4|16621.4|0
1634257200000|2021-10-15 00:20:00|16637|16623|16629.9|16615.9|16640.5|16626.5|16625.7|16611.7|0
1634257500000|2021-10-15 00:25:00|16630.4|16616.4|16627|16613|16631.3|16617.3|16623.3|16609.3|0
1634257800000|2021-10-15 00:30:00|16626.5|16612.5|16627|16613|16631.3|16617.3|16625.6|16611.6|0
1634258100000|2021-10-15 00:35:00|16627.4|16613.4|16630.2|16616.2|16630.2|16616.2|16621.5|16607.5|0
1634258400000|2021-10-15 00:40:00|16631.2|16617.2|16642.8|16628.8|16643.2|16629.2|16630.7|16616.7|0
1634258700000|2021-10-15 00:45:00|16657.8|16653.8|16653.8|16649.8|16670.8|16666.8|16634.3|16630.3|5497
1634259000000|2021-10-15 00:50:00|16652.8|16648.8|16644.3|16640.3|16664.3|16660.3|16637.3|16633.3|1965
1634259300000|2021-10-15 00:55:00|16645.3|16641.3|16653.3|16649.3|16657.8|16653.8|16640.3|16636.3|1421
1634259600000|2021-10-15 01:00:00|16653.8|16649.8|16609.8|16605.8|16654.8|16650.8|16607.3|16603.3|5772
1634259900000|2021-10-15 01:05:00|16610.8|16606.8|16602.3|16598.3|16614.8|16610.8|16582.3|16578.3|4155
1634260200000|2021-10-15 01:10:00|16601.8|16597.8|16596.3|16592.3|16609.3|16605.3|16572.3|16568.3|3423
1634260500000|2021-10-15 01:15:00|16594.3|16590.3|16601.8|16597.8|16607.8|16603.8|16591.3|16587.3|2666
1634260800000|2021-10-15 01:20:00|16600.8|16596.8|16605.8|16601.8|16616.3|16612.3|16577.3|16573.3|3172
1634261100000|2021-10-15 01:25:00|16606.3|16602.3|16626.8|16622.8|16631.3|16627.3|16586.3|16582.3|3189
1634261400000|2021-10-15 01:30:00|16626.3|16622.3|16612.3|16608.3|16627.8|16623.8|16607.3|16603.3|1985
1634261700000|2021-10-15 01:35:00|16610.8|16606.8|16640.8|16636.8|16648.3|16644.3|16610.8|16606.8|3252
1634262000000|2021-10-15 01:40:00|16642.8|16638.8|16614.3|16610.3|16644.8|16640.8|16596.3|16592.3|3121
1634262300000|2021-10-15 01:45:00|16612.8|16608.8|16634.3|16630.3|16643.8|16639.8|16612.3|16608.3|2609
1634262600000|2021-10-15 01:50:00|16633.8|16629.8|16704.3|16700.3|16705.8|16701.8|16620.3|16616.3|9399
1634262900000|2021-10-15 01:55:00|16702.8|16698.8|16718.3|16714.3|16719.8|16715.8|16702.8|16698.8|4253
1634263200000|2021-10-15 02:00:00|16720.3|16716.3|16715.3|16711.3|16727.3|16723.3|16710.3|16706.3|2785
1634263500000|2021-10-15 02:05:00|16714.8|16710.8|16734.3|16730.3|16735.8|16731.8|16714.3|16710.3|2362
1634263800000|2021-10-15 02:10:00|16734.8|16730.8|16746.3|16742.3|16753.3|16749.3|16729.8|16725.8|2599
1634264100000|2021-10-15 02:15:00|16743.3|16739.3|16774.3|16770.3|16774.3|16770.3|16738.3|16734.3|3687
1634264400000|2021-10-15 02:20:00|16774.8|16770.8|16770.8|16766.8|16782.3|16778.3|16766.8|16762.8|2704
1634264700000|2021-10-15 02:25:00|16771.8|16767.8|16783.3|16779.3|16783.3|16779.3|16771.8|16767.8|1748
1634265000000|2021-10-15 02:30:00|16784.3|16780.3|16763.8|16759.8|16784.8|16780.8|16758.8|16754.8|2587
1634265300000|2021-10-15 02:35:00|16764.8|16760.8|16761.3|16757.3|16764.8|16760.8|16756.3|16752.3|1380
1634265600000|2021-10-15 02:40:00|16763.3|16759.3|16772.8|16768.8|16777.3|16773.3|16761.3|16757.3|1413
1634265900000|2021-10-15 02:45:00|16774.8|16770.8|16789.3|16785.3|16790.3|16786.3|16770.3|16766.3|2144
1634266200000|2021-10-15 02:50:00|16790.3|16786.3|16773.8|16769.8|16790.3|16786.3|16769.3|16765.3|1353
1634266500000|2021-10-15 02:55:00|16774.3|16770.3|16773.3|16769.3|16782.8|16778.8|16770.3|16766.3|751
1634266800000|2021-10-15 03:00:00|16774.3|16770.3|16775.3|16771.3|16779.8|16775.8|16767.3|16763.3|926
1634267100000|2021-10-15 03:05:00|16776.3|16772.3|16756.3|16752.3|16776.3|16772.3|16744.8|16740.8|2096
1634267400000|2021-10-15 03:10:00|16755.8|16751.8|16765.3|16761.3|16766.3|16762.3|16755.8|16751.8|638
1634267700000|2021-10-15 03:15:00|16766.3|16762.3|16773.8|16769.8|16778.8|16774.8|16762.3|16758.3|963
1634268000000|2021-10-15 03:20:00|16772.8|16768.8|16779.3|16775.3|16779.3|16775.3|16770.3|16766.3|559
1634268300000|2021-10-15 03:25:00|16780.3|16776.3|16769.8|16765.8|16781.3|16777.3|16769.3|16765.3|530
1634268600000|2021-10-15 03:30:00|16769.3|16765.3|16774.3|16770.3|16774.3|16770.3|16765.8|16761.8|364
1634268900000|2021-10-15 03:35:00|16773.8|16769.8|16773.3|16769.3|16780.3|16776.3|16771.8|16767.8|595
1634269200000|2021-10-15 03:40:00|16774.8|16770.8|16773.3|16769.3|16775.3|16771.3|16767.3|16763.3|300
1634269500000|2021-10-15 03:45:00|16773.8|16769.8|16783.3|16779.3|16785.8|16781.8|16769.8|16765.8|796
1634269800000|2021-10-15 03:50:00|16782.8|16778.8|16776.3|16772.3|16783.3|16779.3|16773.3|16769.3|562
1634270100000|2021-10-15 03:55:00|16776.8|16772.8|16781.3|16777.3|16782.3|16778.3|16773.3|16769.3|235
1634270400000|2021-10-15 04:00:00|16782.3|16778.3|16773.8|16769.8|16789.8|16785.8|16769.3|16765.3|980
1634270700000|2021-10-15 04:05:00|16773.3|16769.3|16776.8|16772.8|16780.3|16776.3|16773.3|16769.3|232
1634271000000|2021-10-15 04:10:00|16777.3|16773.3|16778.8|16774.8|16780.3|16776.3|16775.3|16771.3|235
1634271300000|2021-10-15 04:15:00|16779.3|16775.3|16789.3|16785.3|16789.3|16785.3|16775.3|16771.3|566
1634271600000|2021-10-15 04:20:00|16788.8|16784.8|16784.3|16780.3|16789.3|16785.3|16782.3|16778.3|308
1634271900000|2021-10-15 04:25:00|16784.8|16780.8|16785.3|16781.3|16791.3|16787.3|16784.3|16780.3|488
1634272200000|2021-10-15 04:30:00|16786.3|16782.3|16781.3|16777.3|16786.8|16782.8|16772.3|16768.3|799
1634272500000|2021-10-15 04:35:00|16781.8|16777.8|16773.8|16769.8|16782.3|16778.3|16773.3|16769.3|338
1634272800000|2021-10-15 04:40:00|16774.3|16770.3|16776.8|16772.8|16779.8|16775.8|16773.3|16769.3|216
1634273100000|2021-10-15 04:45:00|16777.3|16773.3|16785.3|16781.3|16786.3|16782.3|16775.8|16771.8|691
1634273400000|2021-10-15 04:50:00|16784.8|16780.8|16779.3|16775.3|16785.8|16781.8|16777.3|16773.3|402
1634273700000|2021-10-15 04:55:00|16778.3|16774.3|16778.8|16774.8|16781.3|16777.3|16775.3|16771.3|419
1634274000000|2021-10-15 05:00:00|16779.3|16775.3|16770.3|16766.3|16784.3|16780.3|16768.3|16764.3|996
1634274300000|2021-10-15 05:05:00|16769.3|16765.3|16775.3|16771.3|16775.8|16771.8|16763.8|16759.8|786
1634274600000|2021-10-15 05:10:00|16773.8|16769.8|16783.3|16779.3|16785.3|16781.3|16773.3|16769.3|757
1634274900000|2021-10-15 05:15:00|16782.8|16778.8|16783.3|16779.3|16784.8|16780.8|16780.3|16776.3|634
1634275200000|2021-10-15 05:20:00|16782.8|16778.8|16776.8|16772.8|16784.3|16780.3|16776.3|16772.3|659
1634275500000|2021-10-15 05:25:00|16777.3|16773.3|16786.3|16782.3|16786.3|16782.3|16772.8|16768.8|1224
1634275800000|2021-10-15 05:30:00|16785.3|16781.3|16777.3|16773.3|16786.8|16782.8|16774.3|16770.3|2461
1634276100000|2021-10-15 05:35:00|16776.8|16772.8|16779.8|16775.8|16782.3|16778.3|16774.3|16770.3|1976
1634276400000|2021-10-15 05:40:00|16781.3|16777.3|16782.8|16778.8|16784.8|16780.8|16779.8|16775.8|3027
1634276700000|2021-10-15 05:45:00|16787.3|16773.3|16784|16770|16787.7|16773.7|16783.4|16769.4|1
1634277000000|2021-10-15 05:50:00|16783.8|16769.8|16788.2|16774.2|16788.2|16774.2|16783.8|16769.8|0
1634277300000|2021-10-15 05:55:00|16788.6|16774.6|16802.9|16788.9|16804.1|16790.1|16788.6|16774.6|0
1634277600000|2021-10-15 06:00:00|16803.3|16789.3|16811|16797|16811.5|16797.5|16798.8|16784.8|0
1634277900000|2021-10-15 06:05:00|16811.5|16797.5|16809.5|16795.5|16815.3|16801.3|16807.7|16793.7|0
1634278200000|2021-10-15 06:10:00|16808.4|16794.4|16800.5|16786.5|16808.4|16794.4|16798.5|16784.5|0
1634278500000|2021-10-15 06:15:00|16800.7|16786.7|16791.2|16777.2|16800.7|16786.7|16785.9|16771.9|0
1634278800000|2021-10-15 06:20:00|16791|16777|16789.7|16775.7|16791|16777|16783.3|16769.3|0
1634279100000|2021-10-15 06:25:00|16789.9|16775.9|16801.4|16787.4|16803.6|16789.6|16789|16775|0
1634279400000|2021-10-15 06:30:00|16801.5|16787.5|16799.2|16785.2|16801.9|16787.9|16796.9|16782.9|0
1634279700000|2021-10-15 06:35:00|16799.3|16785.3|16797.2|16783.2|16800.1|16786.1|16795.8|16781.8|0
1634280000000|2021-10-15 06:40:00|16797.3|16783.3|16790.6|16776.6|16797.6|16783.6|16787.5|16773.5|0
1634280300000|2021-10-15 06:45:00|16790.3|16776.3|16785.4|16771.4|16790.3|16776.3|16784.7|16770.7|0
1634280600000|2021-10-15 06:50:00|16785.5|16771.5|16794.7|16780.7|16794.8|16780.8|16785.1|16771.1|0
1634280900000|2021-10-15 06:55:00|16794.8|16780.8|16803.6|16789.6|16809.7|16795.7|16794.8|16780.8|0
1634281200000|2021-10-15 07:00:00|16803.9|16789.9|16801.8|16795.8|16803.9|16795.8|16773.8|16767.8|1178
1634281500000|2021-10-15 07:05:00|16800.8|16794.8|16818.8|16812.8|16820.3|16814.3|16800.8|16794.8|847
1634281800000|2021-10-15 07:10:00|16819.8|16813.8|16816.3|16810.3|16819.8|16813.8|16809.3|16803.3|449
1634282100000|2021-10-15 07:15:00|16816.8|16810.8|16792.3|16786.3|16817.3|16811.3|16792.3|16786.3|601
1634282400000|2021-10-15 07:20:00|16791.3|16785.3|16789.3|16783.3|16793.3|16787.3|16775.3|16769.3|653
1634282700000|2021-10-15 07:25:00|16789.8|16783.8|16783.3|16777.3|16796.3|16790.3|16783.3|16777.3|203
1634283000000|2021-10-15 07:30:00|16782.8|16776.8|16794.3|16788.3|16794.3|16788.3|16781.3|16775.3|220
1634283300000|2021-10-15 07:35:00|16793.8|16787.8|16783.8|16777.8|16793.8|16787.8|16782.8|16776.8|174
1634283600000|2021-10-15 07:40:00|16784.3|16778.3|16784.8|16778.8|16791.8|16785.8|16783.3|16777.3|188
1634283900000|2021-10-15 07:45:00|16784.3|16778.3|16793.3|16787.3|16794.8|16788.8|16779.8|16773.8|345
1634284200000|2021-10-15 07:50:00|16792.3|16786.3|16793.3|16787.3|16794.3|16788.3|16789.3|16783.3|76
1634284500000|2021-10-15 07:55:00|16793.8|16787.8|16796.3|16790.3|16796.3|16790.3|16791.3|16785.3|101
1634284800000|2021-10-15 08:00:00|16796.8|16790.8|16807.8|16801.8|16809.3|16803.3|16795.8|16789.8|498
1634285100000|2021-10-15 08:05:00|16807.3|16801.3|16806.3|16800.3|16809.8|16803.8|16804.3|16798.3|148
1634285400000|2021-10-15 08:10:00|16807.3|16801.3|16813.8|16807.8|16813.8|16807.8|16805.3|16799.3|168
1634285700000|2021-10-15 08:15:00|16813.3|16807.3|16812.8|16806.8|16814.3|16808.3|16810.8|16804.8|277
1634286000000|2021-10-15 08:20:00|16812.3|16806.3|16807.3|16801.3|16814.3|16808.3|16804.3|16798.3|198
1634286300000|2021-10-15 08:25:00|16805.3|16799.3|16811.3|16805.3|16811.3|16805.3|16804.3|16798.3|151
1634286600000|2021-10-15 08:30:00|16810.8|16804.8|16816.8|16810.8|16819.3|16813.3|16808.8|16802.8|370
1634286900000|2021-10-15 08:35:00|16816.3|16810.3|16812.3|16806.3|16818.8|16812.8|16811.3|16805.3|198
1634287200000|2021-10-15 08:40:00|16812.8|16806.8|16812.3|16806.3|16814.8|16808.8|16811.3|16805.3|72
1634287500000|2021-10-15 08:45:00|16811.3|16805.3|16811.3|16805.3|16813.3|16807.3|16811.3|16805.3|109
1634287800000|2021-10-15 08:50:00|16811.8|16805.8|16808.8|16802.8|16812.3|16806.3|16807.3|16801.3|74
1634288100000|2021-10-15 08:55:00|16809.3|16803.3|16805.8|16799.8|16810.3|16804.3|16805.8|16799.8|48
1634288400000|2021-10-15 09:00:00|16806.3|16800.3|16799.3|16793.3|16806.3|16800.3|16798.3|16792.3|237
1634288700000|2021-10-15 09:05:00|16798.8|16792.8|16801.8|16795.8|16803.3|16797.3|16796.3|16790.3|163
1634289000000|2021-10-15 09:10:00|16801.3|16795.3|16806.8|16800.8|16806.8|16800.8|16801.3|16795.3|53
1634289300000|2021-10-15 09:15:00|16807.3|16801.3|16806.3|16800.3|16808.8|16802.8|16805.3|16799.3|83
1634289600000|2021-10-15 09:20:00|16805.8|16799.8|16805.3|16799.3|16806.8|16800.8|16805.3|16799.3|40
1634289900000|2021-10-15 09:25:00|16805.8|16799.8|16809.8|16803.8|16809.8|16803.8|16804.3|16798.3|67
1634290200000|2021-10-15 09:30:00|16810.3|16804.3|16800.3|16794.3|16810.3|16804.3|16799.3|16793.3|123
1634290500000|2021-10-15 09:35:00|16799.8|16793.8|16799.3|16793.3|16803.3|16797.3|16798.3|16792.3|71
1634290800000|2021-10-15 09:40:00|16800.3|16794.3|16796.3|16790.3|16801.3|16795.3|16794.3|16788.3|129
1634291100000|2021-10-15 09:45:00|16795.8|16789.8|16800.3|16794.3|16800.3|16794.3|16794.3|16788.3|80
1634291400000|2021-10-15 09:50:00|16801.3|16795.3|16797.8|16791.8|16801.8|16795.8|16796.3|16790.3|80
1634291700000|2021-10-15 09:55:00|16797.3|16791.3|16800.8|16794.8|16805.3|16799.3|16796.8|16790.8|99
1634292000000|2021-10-15 10:00:00|16801.3|16795.3|16805.3|16799.3|16805.3|16799.3|16800.3|16794.3|49
1634292300000|2021-10-15 10:05:00|16804.8|16798.8|16801.3|16795.3|16805.3|16799.3|16800.3|16794.3|32
1634292600000|2021-10-15 10:10:00|16801.8|16795.8|16801.8|16795.8|16803.8|16797.8|16801.3|16795.3|36
1634292900000|2021-10-15 10:15:00|16801.3|16795.3|16799.8|16793.8|16803.3|16797.3|16798.3|16792.3|65
1634293200000|2021-10-15 10:20:00|16800.3|16794.3|16799.8|16793.8|16802.8|16796.8|16798.3|16792.3|28
1634293500000|2021-10-15 10:25:00|16800.8|16794.8|16807.3|16801.3|16808.3|16802.3|16799.8|16793.8|118
1634293800000|2021-10-15 10:30:00|16807.8|16801.8|16803.8|16797.8|16808.3|16802.3|16802.3|16796.3|83
1634294100000|2021-10-15 10:35:00|16804.3|16798.3|16800.3|16794.3|16804.3|16798.3|16799.8|16793.8|66
1634294400000|2021-10-15 10:40:00|16800.8|16794.8|16800.8|16794.8|16802.3|16796.3|16799.3|16793.3|42
1634294700000|2021-10-15 10:45:00|16800.3|16794.3|16799.3|16793.3|16803.3|16797.3|16797.3|16791.3|88
1634295000000|2021-10-15 10:50:00|16799.8|16793.8|16797.8|16791.8|16799.8|16793.8|16797.3|16791.3|111
1634295300000|2021-10-15 10:55:00|16797.3|16791.3|16797.3|16791.3|16801.3|16795.3|16797.3|16791.3|39
1634295600000|2021-10-15 11:00:00|16796.3|16790.3|16795.3|16789.3|16798.3|16792.3|16790.3|16784.3|201
1634295900000|2021-10-15 11:05:00|16794.8|16788.8|16795.3|16789.3|16798.3|16792.3|16794.3|16788.3|60
1634296200000|2021-10-15 11:10:00|16795.8|16789.8|16795.8|16789.8|16797.8|16791.8|16794.3|16788.3|108
1634296500000|2021-10-15 11:15:00|16796.3|16790.3|16796.3|16790.3|16797.3|16791.3|16793.8|16787.8|23
1634296800000|2021-10-15 11:20:00|16795.8|16789.8|16801.3|16795.3|16802.3|16796.3|16795.8|16789.8|84
1634297100000|2021-10-15 11:25:00|16800.8|16794.8|16804.3|16798.3|16806.3|16800.3|16799.8|16793.8|66
1634297400000|2021-10-15 11:30:00|16804.8|16798.8|16804.8|16798.8|16805.8|16799.8|16803.3|16797.3|79
1634297700000|2021-10-15 11:35:00|16804.3|16798.3|16801.3|16795.3|16805.8|16799.8|16801.3|16795.3|59
1634298000000|2021-10-15 11:40:00|16800.8|16794.8|16802.3|16796.3|16803.3|16797.3|16800.3|16794.3|58
1634298300000|2021-10-15 11:45:00|16801.8|16795.8|16801.8|16795.8|16802.8|16796.8|16800.8|16794.8|27
1634298600000|2021-10-15 11:50:00|16795.3|16789.3|16799.3|16793.3|16800.3|16794.3|16795.3|16789.3|163
1634298900000|2021-10-15 11:55:00|16798.8|16792.8|16797.3|16791.3|16799.3|16793.3|16795.3|16789.3|73
1634299200000|2021-10-15 12:00:00|16795.8|16789.8|16799.3|16793.3|16799.3|16793.3|16795.3|16789.3|75
1634299500000|2021-10-15 12:05:00|16798.3|16792.3|16800.3|16794.3|16800.3|16794.3|16798.3|16792.3|14
1634299800000|2021-10-15 12:10:00|16799.3|16793.3|16798.8|16792.8|16799.8|16793.8|16798.3|16792.3|39
1634300100000|2021-10-15 12:15:00|16799.3|16793.3|16797.8|16791.8|16799.3|16793.3|16797.3|16791.3|62
1634300400000|2021-10-15 12:20:00|16797.3|16791.3|16797.8|16791.8|16799.3|16793.3|16797.3|16791.3|16
1634300700000|2021-10-15 12:25:00|16797.3|16791.3|16791.8|16785.8|16799.3|16793.3|16787.3|16781.3|276
1634301000000|2021-10-15 12:30:00|16792.3|16786.3|16790.8|16784.8|16792.8|16786.8|16783.8|16777.8|289
1634301300000|2021-10-15 12:35:00|16789.8|16783.8|16798.3|16792.3|16799.3|16793.3|16788.3|16782.3|125
1634301600000|2021-10-15 12:40:00|16798.8|16792.8|16802.3|16796.3|16803.3|16797.3|16798.8|16792.8|181
1634301900000|2021-10-15 12:45:00|16802.8|16796.8|16800.8|16794.8|16803.8|16797.8|16799.3|16793.3|107
1634302200000|2021-10-15 12:50:00|16800.3|16794.3|16799.3|16793.3|16800.8|16794.8|16797.3|16791.3|79
1634302500000|2021-10-15 12:55:00|16798.3|16792.3|16797.3|16791.3|16799.8|16793.8|16797.3|16791.3|71
1634302800000|2021-10-15 13:00:00|16796.8|16790.8|16799.3|16793.3|16799.3|16793.3|16794.3|16788.3|68
1634303100000|2021-10-15 13:05:00|16800.3|16794.3|16795.8|16789.8|16801.3|16795.3|16792.3|16786.3|122
1634303400000|2021-10-15 13:10:00|16794.8|16788.8|16792.3|16786.3|16795.8|16789.8|16791.3|16785.3|111
1634303700000|2021-10-15 13:15:00|16791.8|16785.8|16792.8|16786.8|16797.3|16791.3|16789.8|16783.8|116
1634304000000|2021-10-15 13:20:00|16793.3|16787.3|16796.8|16790.8|16797.3|16791.3|16792.8|16786.8|46
1634304300000|2021-10-15 13:25:00|16797.8|16791.8|16797.3|16791.3|16800.8|16794.8|16795.3|16789.3|116
1634304600000|2021-10-15 13:30:00|16798.8|16792.8|16781.3|16775.3|16800.3|16794.3|16779.8|16773.8|750
1634304900000|2021-10-15 13:35:00|16783.3|16777.3|16787.3|16781.3|16794.3|16788.3|16783.3|16777.3|363
1634305200000|2021-10-15 13:40:00|16788.8|16782.8|16787.3|16781.3|16789.3|16783.3|16780.3|16774.3|234
1634305500000|2021-10-15 13:45:00|16788.3|16782.3|16795.3|16789.3|16799.8|16793.8|16786.8|16780.8|502
1634305800000|2021-10-15 13:50:00|16796.3|16790.3|16798.3|16792.3|16799.3|16793.3|16794.3|16788.3|118
1634306100000|2021-10-15 13:55:00|16799.3|16793.3|16815.3|16809.3|16816.3|16810.3|16795.8|16789.8|701
1634306400000|2021-10-15 14:00:00|16815.8|16809.8|16805.3|16799.3|16817.3|16811.3|16802.3|16796.3|570
1634306700000|2021-10-15 14:05:00|16806.3|16800.3|16814.3|16808.3|16815.3|16809.3|16801.8|16795.8|325
1634307000000|2021-10-15 14:10:00|16813.8|16807.8|16806.3|16800.3|16815.3|16809.3|16804.8|16798.8|174
1634307300000|2021-10-15 14:15:00|16806.8|16800.8|16802.3|16796.3|16808.8|16802.8|16799.3|16793.3|276
1634307600000|2021-10-15 14:20:00|16801.8|16795.8|16807.3|16801.3|16810.3|16804.3|16800.8|16794.8|185
1634307900000|2021-10-15 14:25:00|16806.3|16800.3|16787.3|16781.3|16807.3|16801.3|16786.3|16780.3|512
1634308200000|2021-10-15 14:30:00|16786.8|16780.8|16804.3|16798.3|16804.3|16798.3|16786.8|16780.8|331
1634308500000|2021-10-15 14:35:00|16803.8|16797.8|16807.3|16801.3|16807.3|16801.3|16800.3|16794.3|177
1634308800000|2021-10-15 14:40:00|16807.8|16801.8|16812.3|16806.3|16812.3|16806.3|16804.8|16798.8|228
1634309100000|2021-10-15 14:45:00|16812.8|16806.8|16821.3|16815.3|16827.3|16821.3|16811.8|16805.8|975
1634309400000|2021-10-15 14:50:00|16821.8|16815.8|16820.3|16814.3|16828.3|16822.3|16820.3|16814.3|336
1634309700000|2021-10-15 14:55:00|16820.8|16814.8|16835.3|16829.3|16836.3|16830.3|16819.8|16813.8|438
1634310000000|2021-10-15 15:00:00|16835.8|16829.8|16832.8|16826.8|16842.3|16836.3|16831.8|16825.8|657
1634310300000|2021-10-15 15:05:00|16833.3|16827.3|16831.3|16825.3|16834.3|16828.3|16828.3|16822.3|235
1634310600000|2021-10-15 15:10:00|16831.8|16825.8|16829.3|16823.3|16833.3|16827.3|16828.3|16822.3|161
1634310900000|2021-10-15 15:15:00|16829.8|16823.8|16831.8|16825.8|16832.3|16826.3|16826.3|16820.3|169
1634311200000|2021-10-15 15:20:00|16831.3|16825.3|16828.3|16822.3|16833.3|16827.3|16826.3|16820.3|162
1634311500000|2021-10-15 15:25:00|16829.8|16823.8|16828.3|16822.3|16831.3|16825.3|16825.3|16819.3|111
1634311800000|2021-10-15 15:30:00|16828.8|16822.8|16828.3|16822.3|16831.3|16825.3|16828.3|16822.3|70
1634312100000|2021-10-15 15:35:00|16828.8|16822.8|16823.3|16817.3|16830.3|16824.3|16823.3|16817.3|212
1634312400000|2021-10-15 15:40:00|16822.8|16816.8|16819.3|16813.3|16824.8|16818.8|16815.8|16809.8|296
1634312700000|2021-10-15 15:45:00|16817.8|16811.8|16817.3|16811.3|16823.3|16817.3|16816.3|16810.3|174
1634313000000|2021-10-15 15:50:00|16816.3|16810.3|16815.8|16809.8|16819.8|16813.8|16808.3|16802.3|346
1634313300000|2021-10-15 15:55:00|16816.3|16810.3|16811.8|16805.8|16820.3|16814.3|16810.3|16804.3|182
1634313600000|2021-10-15 16:00:00|16810.8|16804.8|16816.8|16810.8|16817.8|16811.8|16808.3|16802.3|197
1634313900000|2021-10-15 16:05:00|16814.8|16808.8|16816.8|16810.8|16819.8|16813.8|16812.8|16806.8|95
1634314200000|2021-10-15 16:10:00|16817.3|16811.3|16824.3|16818.3|16824.3|16818.3|16816.8|16810.8|108
1634314500000|2021-10-15 16:15:00|16822.8|16816.8|16820.3|16814.3|16823.3|16817.3|16820.3|16814.3|70
1634314800000|2021-10-15 16:20:00|16819.8|16813.8|16814.8|16808.8|16819.8|16813.8|16811.3|16805.3|124
1634315100000|2021-10-15 16:25:00|16815.3|16809.3|16815.3|16809.3|16816.3|16810.3|16810.3|16804.3|97
1634315400000|2021-10-15 16:30:00|16815.8|16809.8|16810.8|16804.8|16817.3|16811.3|16809.3|16803.3|158
1634315700000|2021-10-15 16:35:00|16811.8|16805.8|16815.3|16809.3|16817.3|16811.3|16809.3|16803.3|91
1634316000000|2021-10-15 16:40:00|16815.8|16809.8|16817.8|16811.8|16818.8|16812.8|16814.3|16808.3|69
1634316300000|2021-10-15 16:45:00|16818.3|16812.3|16814.8|16808.8|16819.3|16813.3|16812.8|16806.8|103
1634316600000|2021-10-15 16:50:00|16814.3|16808.3|16814.8|16808.8|16816.8|16810.8|16813.3|16807.3|52
1634316900000|2021-10-15 16:55:00|16814.3|16808.3|16814.3|16808.3|16815.3|16809.3|16812.8|16806.8|54
1634317200000|2021-10-15 17:00:00|16814.8|16808.8|16811.8|16805.8|16816.8|16810.8|16807.8|16801.8|173
1634317500000|2021-10-15 17:05:00|16812.3|16806.3|16817.3|16811.3|16818.8|16812.8|16812.3|16806.3|110
1634317800000|2021-10-15 17:10:00|16816.8|16810.8|16817.3|16811.3|16822.3|16816.3|16815.8|16809.8|169
1634318100000|2021-10-15 17:15:00|16817.8|16811.8|16817.8|16811.8|16818.8|16812.8|16814.3|16808.3|58
1634318400000|2021-10-15 17:20:00|16818.3|16812.3|16816.8|16810.8|16818.8|16812.8|16815.8|16809.8|52
1634318700000|2021-10-15 17:25:00|16816.3|16810.3|16813.3|16807.3|16816.8|16810.8|16813.3|16807.3|52
1634319000000|2021-10-15 17:30:00|16814.8|16808.8|16819.3|16813.3|16819.3|16813.3|16812.3|16806.3|81
1634319300000|2021-10-15 17:35:00|16819.8|16813.8|16822.3|16816.3|16823.3|16817.3|16818.3|16812.3|87
1634319600000|2021-10-15 17:40:00|16821.3|16815.3|16820.8|16814.8|16822.8|16816.8|16819.3|16813.3|102
1634319900000|2021-10-15 17:45:00|16820.3|16814.3|16824.8|16818.8|16827.3|16821.3|16819.3|16813.3|113
1634320200000|2021-10-15 17:50:00|16825.3|16819.3|16826.3|16820.3|16828.3|16822.3|16825.3|16819.3|61
1634320500000|2021-10-15 17:55:00|16825.8|16819.8|16826.3|16820.3|16826.8|16820.8|16822.3|16816.3|52
1634320800000|2021-10-15 18:00:00|16825.8|16819.8|16831.3|16825.3|16832.3|16826.3|16825.8|16819.8|110
1634321100000|2021-10-15 18:05:00|16830.8|16824.8|16831.8|16825.8|16831.8|16825.8|16826.3|16820.3|89
1634321400000|2021-10-15 18:10:00|16831.3|16825.3|16833.3|16827.3|16833.3|16827.3|16831.3|16825.3|41
1634321700000|2021-10-15 18:15:00|16834.3|16828.3|16831.3|16825.3|16834.3|16828.3|16831.3|16825.3|51
1634322000000|2021-10-15 18:20:00|16832.3|16826.3|16832.8|16826.8|16834.3|16828.3|16831.8|16825.8|90
1634322300000|2021-10-15 18:25:00|16833.3|16827.3|16830.3|16824.3|16834.8|16828.8|16830.3|16824.3|37
1634322600000|2021-10-15 18:30:00|16830.8|16824.8|16827.3|16821.3|16830.8|16824.8|16826.3|16820.3|108
1634322900000|2021-10-15 18:35:00|16827.8|16821.8|16830.8|16824.8|16831.3|16825.3|16825.3|16819.3|29
1634323200000|2021-10-15 18:40:00|16830.3|16824.3|16830.8|16824.8|16830.8|16824.8|16827.3|16821.3|11
1634323500000|2021-10-15 18:45:00|16829.8|16823.8|16828.8|16822.8|16829.8|16823.8|16827.3|16821.3|23
1634323800000|2021-10-15 18:50:00|16828.3|16822.3|16829.8|16823.8|16829.8|16823.8|16827.3|16821.3|22
1634324100000|2021-10-15 18:55:00|16829.3|16823.3|16835.3|16829.3|16835.8|16829.8|16829.3|16823.3|50
1634324400000|2021-10-15 19:00:00|16834.3|16828.3|16826.8|16820.8|16837.3|16831.3|16826.8|16820.8|95
1634324700000|2021-10-15 19:05:00|16826.3|16820.3|16824.3|16818.3|16829.8|16823.8|16823.3|16817.3|114
1634325000000|2021-10-15 19:10:00|16823.8|16817.8|16828.8|16822.8|16829.3|16823.3|16823.3|16817.3|61
1634325300000|2021-10-15 19:15:00|16828.3|16822.3|16827.3|16821.3|16830.3|16824.3|16825.3|16819.3|36
1634325600000|2021-10-15 19:20:00|16826.8|16820.8|16829.3|16823.3|16829.3|16823.3|16824.3|16818.3|36
1634325900000|2021-10-15 19:25:00|16828.8|16822.8|16832.8|16826.8|16834.8|16828.8|16828.3|16822.3|63
1634326200000|2021-10-15 19:30:00|16832.3|16826.3|16832.3|16826.3|16832.8|16826.8|16829.3|16823.3|38
1634326500000|2021-10-15 19:35:00|16832.8|16826.8|16835.3|16829.3|16836.3|16830.3|16831.3|16825.3|74
1634326800000|2021-10-15 19:40:00|16835.8|16829.8|16836.3|16830.3|16837.8|16831.8|16834.3|16828.3|81
1634327100000|2021-10-15 19:45:00|16835.8|16829.8|16830.3|16824.3|16835.8|16829.8|16828.3|16822.3|116
1634327400000|2021-10-15 19:50:00|16831.3|16825.3|16829.8|16823.8|16831.8|16825.8|16827.3|16821.3|91
1634327700000|2021-10-15 19:55:00|16830.8|16824.8|16839.8|16833.8|16841.3|16835.3|16828.8|16822.8|157
1634328000000|2021-10-15 20:00:00|16839.3|16833.3|16840.8|16834.8|16845.8|16839.8|16838.8|16832.8|269
1634328300000|2021-10-15 20:05:00|16840.3|16834.3|16850.8|16844.8|16851.3|16845.3|16840.3|16834.3|161
1634328600000|2021-10-15 20:10:00|16848.8|16842.8|16851.3|16845.3|16851.3|16845.3|16848.8|16842.8|120
1634328900000|2021-10-15 20:15:00|16850.8|16844.8|16853.8|16847.8|16853.8|16847.8|16848.8|16842.8|196
1634329200000|2021-10-15 20:20:00|16855.8|16849.8|16856.3|16850.3|16858.3|16852.3|16853.8|16847.8|165
1634329500000|2021-10-15 20:25:00|16856.8|16850.8|16859.8|16853.8|16860.3|16854.3|16855.8|16849.8|107
1634329800000|2021-10-15 20:30:00|16859.3|16853.3|16856.8|16850.8|16859.3|16853.3|16853.8|16847.8|117
1634330100000|2021-10-15 20:35:00|16857.3|16851.3|16859.3|16853.3|16860.3|16854.3|16855.8|16849.8|93
1634330400000|2021-10-15 20:40:00|16858.8|16852.8|16861.3|16855.3|16861.3|16855.3|16858.8|16852.8|85
1634330700000|2021-10-15 20:45:00|16858.8|16852.8|16862.3|16856.3|16862.3|16856.3|16857.8|16851.8|130
1634331000000|2021-10-15 20:50:00|16858.3|16852.3|16859.3|16853.3|16863.3|16857.3|16858.3|16852.3|139
1634331300000|2021-10-15 20:55:00|16859.8|16853.8|16861.3|16855.3|16863.3|16857.3|16858.8|16852.8|160
1634508000000|2021-10-17 22:00:00|16878|16864|16876.5|16862.5|16878.2|16864.2|16872.3|16858.3|0
1634508300000|2021-10-17 22:05:00|16877.4|16863.4|16876|16862|16879|16865|16874.8|16860.8|0
1634508600000|2021-10-17 22:10:00|16875.6|16861.6|16872.2|16858.2|16878.1|16864.1|16872.2|16858.2|0
1634508900000|2021-10-17 22:15:00|16872.6|16858.6|16870.5|16856.5|16873|16859|16867.9|16853.9|0
1634509200000|2021-10-17 22:20:00|16869.6|16855.6|16856|16842|16873|16859|16855.2|16841.2|0
1634509500000|2021-10-17 22:25:00|16855.2|16841.2|16852.6|16838.6|16857.7|16843.7|16848.8|16834.8|0
1634509800000|2021-10-17 22:30:00|16853.5|16839.5|16839|16825|16853.5|16839.5|16837.3|16823.3|0
1634510100000|2021-10-17 22:35:00|16839.4|16825.4|16842.4|16828.4|16845|16831|16835.6|16821.6|0
1634510400000|2021-10-17 22:40:00|16842.8|16828.8|16842.4|16828.4|16845|16831|16840.7|16826.7|0
1634510700000|2021-10-17 22:45:00|16841.6|16827.6|16841.7|16827.7|16841.7|16827.7|16838.2|16824.2|0
1634511000000|2021-10-17 22:50:00|16842.6|16828.6|16841.7|16827.7|16843.4|16829.4|16840.9|16826.9|0
1634511300000|2021-10-17 22:55:00|16842.6|16828.6|16844.3|16830.3|16845.1|16831.1|16841.7|16827.7|0
1634511600000|2021-10-17 23:00:00|16844.7|16830.7|16839.4|16825.4|16845.1|16831.1|16836.9|16822.9|0
1634511900000|2021-10-17 23:05:00|16839|16825|16847.9|16833.9|16847.9|16833.9|16838.6|16824.6|0
1634512200000|2021-10-17 23:10:00|16847.5|16833.5|16848.8|16834.8|16849.6|16835.6|16843.7|16829.7|0
1634512500000|2021-10-17 23:15:00|16849.6|16835.6|16844.4|16830.4|16849.6|16835.6|16844.4|16830.4|0
1634512800000|2021-10-17 23:20:00|16843.6|16829.6|16845.3|16831.3|16846.6|16832.6|16841.9|16827.9|0
1634513100000|2021-10-17 23:25:00|16845.7|16831.7|16841.9|16827.9|16846.1|16832.1|16834.3|16820.3|0
1634513400000|2021-10-17 23:30:00|16842.7|16828.7|16835.9|16821.9|16842.7|16828.7|16831.7|16817.7|0
1634513700000|2021-10-17 23:35:00|16836.8|16822.8|16830|16816|16838.5|16824.5|16830|16816|0
1634514000000|2021-10-17 23:40:00|16830.4|16816.4|16834.1|16820.1|16835.8|16821.8|16829.7|16815.7|0
1634514300000|2021-10-17 23:45:00|16833.7|16819.7|16824.2|16810.2|16834.1|16820.1|16823.3|16809.3|0
1634514600000|2021-10-17 23:50:00|16824.6|16810.6|16825.9|16811.9|16829.3|16815.3|16824.2|16810.2|0
1634514900000|2021-10-17 23:55:00|16825|16811|16823.7|16809.7|16827.6|16813.6|16823.7|16809.7|0
1634515200000|2021-10-18 00:00:00|16825.4|16811.4|16823.3|16809.3|16825.4|16811.4|16817.4|16803.4|0
1634515500000|2021-10-18 00:05:00|16823.7|16809.7|16831.5|16817.5|16832.3|16818.3|16822|16808|0
1634515800000|2021-10-18 00:10:00|16831.1|16817.1|16828.9|16814.9|16831.5|16817.5|16823.8|16809.8|0
1634516100000|2021-10-18 00:15:00|16828.1|16814.1|16828.7|16814.7|16829.7|16815.7|16822.7|16808.7|0
1634516400000|2021-10-18 00:20:00|16828.9|16814.9|16838.3|16824.3|16841|16827|16827.8|16813.8|0
1634516700000|2021-10-18 00:25:00|16838.5|16824.5|16835.5|16821.5|16841.6|16827.6|16833.6|16819.6|0
1634517000000|2021-10-18 00:30:00|16835|16821|16842.7|16828.7|16842.7|16828.7|16832.1|16818.1|0
1634517300000|2021-10-18 00:35:00|16843.7|16829.7|16846|16832|16848|16834|16842.5|16828.5|0
1634517600000|2021-10-18 00:40:00|16846.2|16832.2|16843.6|16829.6|16854.9|16840.9|16843.6|16829.6|0
1634517900000|2021-10-18 00:45:00|16807.5|16803.5|16811|16807|16830|16826|16793.5|16789.5|4153
1634518200000|2021-10-18 00:50:00|16808.5|16804.5|16838.5|16834.5|16842|16838|16802.5|16798.5|2256
1634518500000|2021-10-18 00:55:00|16836.5|16832.5|16835|16831|16844|16840|16814|16810|1460
1634518800000|2021-10-18 01:00:00|16834|16830|16831|16827|16844.5|16840.5|16806|16802|3648
1634519100000|2021-10-18 01:05:00|16830.5|16826.5|16848|16844|16871|16867|16823.5|16819.5|4209
1634519400000|2021-10-18 01:10:00|16850.5|16846.5|16806.5|16802.5|16851.5|16847.5|16794.5|16790.5|4516
1634519700000|2021-10-18 01:15:00|16805.5|16801.5|16786|16782|16805.5|16801.5|16772.5|16768.5|4943
1634520000000|2021-10-18 01:20:00|16785.5|16781.5|16810.5|16806.5|16813.5|16809.5|16780.5|16776.5|2439
1634520300000|2021-10-18 01:25:00|16811|16807|16814.5|16810.5|16829|16825|16791|16787|2481
1634520600000|2021-10-18 01:30:00|16813.5|16809.5|16809|16805|16819.5|16815.5|16794.5|16790.5|1769
1634520900000|2021-10-18 01:35:00|16808|16804|16823|16819|16836.5|16832.5|16801|16797|1981
1634521200000|2021-10-18 01:40:00|16822.5|16818.5|16808|16804|16832.5|16828.5|16803.5|16799.5|1386
1634521500000|2021-10-18 01:45:00|16807|16803|16797|16793|16818|16814|16781.5|16777.5|2325
1634521800000|2021-10-18 01:50:00|16796.5|16792.5|16811.5|16807.5|16821.5|16817.5|16786|16782|1451
1634522100000|2021-10-18 01:55:00|16812|16808|16813.5|16809.5|16829.5|16825.5|16809|16805|1639
1634522400000|2021-10-18 02:00:00|16814|16810|16820.5|16816.5|16821.5|16817.5|16795|16791|1431
1634522700000|2021-10-18 02:05:00|16819.5|16815.5|16829|16825|16831|16827|16809.5|16805.5|1069
1634523000000|2021-10-18 02:10:00|16828.5|16824.5|16814.5|16810.5|16834.5|16830.5|16810.5|16806.5|1133
1634523300000|2021-10-18 02:15:00|16815|16811|16803|16799|16824|16820|16802|16798|1241
1634523600000|2021-10-18 02:20:00|16804|16800|16806|16802|16812|16808|16798|16794|725
1634523900000|2021-10-18 02:25:00|16805.5|16801.5|16801.5|16797.5|16816.5|16812.5|16796|16792|783
1634524200000|2021-10-18 02:30:00|16803|16799|16798.5|16794.5|16808.5|16804.5|16788|16784|1465
1634524500000|2021-10-18 02:35:00|16798|16794|16789|16785|16798|16794|16778.5|16774.5|1760
1634524800000|2021-10-18 02:40:00|16788.5|16784.5|16784|16780|16788.5|16784.5|16774.5|16770.5|1329
1634525100000|2021-10-18 02:45:00|16784.5|16780.5|16794.5|16790.5|16796.5|16792.5|16781|16777|1114
1634525400000|2021-10-18 02:50:00|16795|16791|16814|16810|16814.5|16810.5|16793.5|16789.5|1138
1634525700000|2021-10-18 02:55:00|16813|16809|16811.5|16807.5|16820|16816|16810.5|16806.5|1220
1634526000000|2021-10-18 03:00:00|16812.5|16808.5|16817|16813|16818.5|16814.5|16811.5|16807.5|895
1634526300000|2021-10-18 03:05:00|16816.5|16812.5|16807.5|16803.5|16821|16817|16801.5|16797.5|811
1634526600000|2021-10-18 03:10:00|16807|16803|16804.5|16800.5|16808.5|16804.5|16796.5|16792.5|822
1634526900000|2021-10-18 03:15:00|16805.5|16801.5|16793|16789|16806|16802|16790.5|16786.5|641
1634527200000|2021-10-18 03:20:00|16794|16790|16795|16791|16796.5|16792.5|16788.5|16784.5|589
1634527500000|2021-10-18 03:25:00|16794.5|16790.5|16790|16786|16798|16794|16780.5|16776.5|1129
1634527800000|2021-10-18 03:30:00|16791|16787|16797.5|16793.5|16797.5|16793.5|16782.5|16778.5|587
1634528100000|2021-10-18 03:35:00|16796|16792|16788.5|16784.5|16797|16793|16788|16784|362
1634528400000|2021-10-18 03:40:00|16788|16784|16766.5|16762.5|16788|16784|16752.5|16748.5|3745
1634528700000|2021-10-18 03:45:00|16767|16763|16773.5|16769.5|16775.5|16771.5|16762|16758|1138
1634529000000|2021-10-18 03:50:00|16774|16770|16776|16772|16783|16779|16771.5|16767.5|719
1634529300000|2021-10-18 03:55:00|16775.5|16771.5|16764.5|16760.5|16777|16773|16760|16756|738
1634529600000|2021-10-18 04:00:00|16765|16761|16748.5|16744.5|16765|16761|16743.5|16739.5|1806
1634529900000|2021-10-18 04:05:00|16747.5|16743.5|16748|16744|16754.5|16750.5|16742.5|16738.5|968
1634530200000|2021-10-18 04:10:00|16748.5|16744.5|16754|16750|16755.5|16751.5|16739.5|16735.5|742
1634530500000|2021-10-18 04:15:00|16754.5|16750.5|16754.5|16750.5|16759.5|16755.5|16742.5|16738.5|666
1634530800000|2021-10-18 04:20:00|16754|16750|16751.5|16747.5|16757.5|16753.5|16746.5|16742.5|533
1634531100000|2021-10-18 04:25:00|16751|16747|16755.5|16751.5|16756|16752|16744.5|16740.5|676
1634531400000|2021-10-18 04:30:00|16755|16751|16749.5|16745.5|16765.5|16761.5|16749.5|16745.5|787
1634531700000|2021-10-18 04:35:00|16750.5|16746.5|16759.5|16755.5|16765.5|16761.5|16745.5|16741.5|681
1634532000000|2021-10-18 04:40:00|16761|16757|16755|16751|16765.5|16761.5|16754.5|16750.5|547
1634532300000|2021-10-18 04:45:00|16755.5|16751.5|16753.5|16749.5|16762.5|16758.5|16750.5|16746.5|553
1634532600000|2021-10-18 04:50:00|16753|16749|16752|16748|16755.5|16751.5|16742.5|16738.5|647
1634532900000|2021-10-18 04:55:00|16752.5|16748.5|16748|16744|16753|16749|16743|16739|469
1634533200000|2021-10-18 05:00:00|16747.5|16743.5|16750.5|16746.5|16754|16750|16744.5|16740.5|603
1634533500000|2021-10-18 05:05:00|16752.5|16748.5|16728.5|16724.5|16752.5|16748.5|16726.5|16722.5|1687
1634533800000|2021-10-18 05:10:00|16727.5|16723.5|16729.5|16725.5|16733.5|16729.5|16721|16717|1366
1634534100000|2021-10-18 05:15:00|16729|16725|16732|16728|16739.5|16735.5|16724|16720|883
1634534400000|2021-10-18 05:20:00|16732.5|16728.5|16743.5|16739.5|16744.5|16740.5|16728|16724|925
1634534700000|2021-10-18 05:25:00|16743|16739|16726.5|16722.5|16745|16741|16723.5|16719.5|1832
1634535000000|2021-10-18 05:30:00|16725.9|16721.9|16714.4|16710.4|16727.9|16723.9|16707.4|16703.4|2330
1634535300000|2021-10-18 05:35:00|16713.9|16709.9|16716.9|16712.9|16721.4|16717.4|16712.4|16708.4|1215
1634535600000|2021-10-18 05:40:00|16717.9|16713.9|16727.4|16723.4|16727.4|16723.4|16714.9|16710.9|1654
1634535900000|2021-10-18 05:45:00|16730.4|16716.4|16729.6|16715.6|16731.8|16717.8|16728.6|16714.6|29
1634536200000|2021-10-18 05:50:00|16729.8|16715.8|16729|16715|16731|16717|16728.1|16714.1|0
1634536500000|2021-10-18 05:55:00|16729.5|16715.5|16729|16715|16731.9|16717.9|16729|16715|0
1634536800000|2021-10-18 06:00:00|16727|16713|16707.5|16693.5|16727|16713|16707.1|16693.1|0
1634537100000|2021-10-18 06:05:00|16707.1|16693.1|16696.8|16682.8|16709.4|16695.4|16696.8|16682.8|0
1634537400000|2021-10-18 06:10:00|16696.4|16682.4|16690|16676|16699.8|16685.8|16685.3|16671.3|0
1634537700000|2021-10-18 06:15:00|16689.6|16675.6|16698.8|16684.8|16723.1|16709.1|16688.6|16674.6|0
1634538000000|2021-10-18 06:20:00|16698.7|16684.7|16702.5|16688.5|16702.7|16688.7|16691.5|16677.5|0
1634538300000|2021-10-18 06:25:00|16702.6|16688.6|16693.3|16679.3|16702.8|16688.8|16691.1|16677.1|0
1634538600000|2021-10-18 06:30:00|16693.5|16679.5|16704.3|16690.3|16704.5|16690.5|16692.7|16678.7|0
1634538900000|2021-10-18 06:35:00|16704.2|16690.2|16705.1|16691.1|16705.2|16691.2|16696.6|16682.6|0
1634539200000|2021-10-18 06:40:00|16705.2|16691.2|16701.6|16687.6|16705.2|16691.2|16701.2|16687.2|0
1634539500000|2021-10-18 06:45:00|16701.5|16687.5|16698.4|16684.4|16701.8|16687.8|16698.4|16684.4|0
1634539800000|2021-10-18 06:50:00|16698.5|16684.5|16702.6|16688.6|16703.2|16689.2|16698.3|16684.3|0
1634540100000|2021-10-18 06:55:00|16702.7|16688.7|16704.4|16690.4|16715.8|16701.8|16702.6|16688.6|0
1634540400000|2021-10-18 07:00:00|16704.8|16690.8|16692.4|16686.4|16707.9|16701.9|16681.9|16675.9|1272
1634540700000|2021-10-18 07:05:00|16693.9|16687.9|16697.4|16691.4|16698.4|16692.4|16689.9|16683.9|167
1634541000000|2021-10-18 07:10:00|16698.4|16692.4|16704.4|16698.4|16707.4|16701.4|16695.9|16689.9|241
1634541300000|2021-10-18 07:15:00|16703.9|16697.9|16703.4|16697.4|16716.9|16710.9|16701.9|16695.9|410
1634541600000|2021-10-18 07:20:00|16702.9|16696.9|16684.4|16678.4|16703.4|16697.4|16677.9|16671.9|704
1634541900000|2021-10-18 07:25:00|16683.9|16677.9|16691.9|16685.9|16696.9|16690.9|16683.9|16677.9|247
1634542200000|2021-10-18 07:30:00|16692.4|16686.4|16694.9|16688.9|16695.4|16689.4|16688.4|16682.4|202
1634542500000|2021-10-18 07:35:00|16694.4|16688.4|16690.4|16684.4|16696.9|16690.9|16690.4|16684.4|103
1634542800000|2021-10-18 07:40:00|16689.4|16683.4|16692.9|16686.9|16693.9|16687.9|16688.4|16682.4|98
1634543100000|2021-10-18 07:45:00|16692.4|16686.4|16696.4|16690.4|16699.4|16693.4|16691.4|16685.4|138
1634543400000|2021-10-18 07:50:00|16695.9|16689.9|16704.4|16698.4|16704.9|16698.9|16695.4|16689.4|209
1634543700000|2021-10-18 07:55:00|16705.4|16699.4|16715.4|16709.4|16720.9|16714.9|16705.4|16699.4|424
1634544000000|2021-10-18 08:00:00|16714.4|16708.4|16730.4|16724.4|16733.4|16727.4|16714.4|16708.4|540
1634544300000|2021-10-18 08:05:00|16729.9|16723.9|16733.4|16727.4|16733.4|16727.4|16725.4|16719.4|220
1634544600000|2021-10-18 08:10:00|16733.9|16727.9|16733.4|16727.4|16737.9|16731.9|16730.4|16724.4|272
1634544900000|2021-10-18 08:15:00|16734.4|16728.4|16730.4|16724.4|16734.4|16728.4|16728.4|16722.4|143
1634545200000|2021-10-18 08:20:00|16729.9|16723.9|16734.4|16728.4|16745.9|16739.9|16728.9|16722.9|346
1634545500000|2021-10-18 08:25:00|16734.9|16728.9|16726.9|16720.9|16734.9|16728.9|16725.9|16719.9|327
1634545800000|2021-10-18 08:30:00|16727.4|16721.4|16726.4|16720.4|16730.4|16724.4|16724.9|16718.9|147
1634546100000|2021-10-18 08:35:00|16725.9|16719.9|16721.4|16715.4|16728.4|16722.4|16719.9|16713.9|192
1634546400000|2021-10-18 08:40:00|16720.4|16714.4|16724.4|16718.4|16724.4|16718.4|16718.4|16712.4|81
1634546700000|2021-10-18 08:45:00|16724.9|16718.9|16725.4|16719.4|16728.9|16722.9|16723.9|16717.9|116
1634547000000|2021-10-18 08:50:00|16725.9|16719.9|16729.4|16723.4|16730.4|16724.4|16721.9|16715.9|106
1634547300000|2021-10-18 08:55:00|16729.9|16723.9|16726.9|16720.9|16731.4|16725.4|16725.4|16719.4|102
1634547600000|2021-10-18 09:00:00|16726.4|16720.4|16716.4|16710.4|16726.9|16720.9|16713.4|16707.4|235
1634547900000|2021-10-18 09:05:00|16717.4|16711.4|16719.9|16713.9|16722.4|16716.4|16715.9|16709.9|104
1634548200000|2021-10-18 09:10:00|16720.4|16714.4|16715.9|16709.9|16720.9|16714.9|16714.4|16708.4|134
1634548500000|2021-10-18 09:15:00|16715.4|16709.4|16723.4|16717.4|16726.9|16720.9|16715.4|16709.4|128
1634548800000|2021-10-18 09:20:00|16723.9|16717.9|16724.9|16718.9|16725.4|16719.4|16721.9|16715.9|68
1634549100000|2021-10-18 09:25:00|16725.4|16719.4|16725.4|16719.4|16726.4|16720.4|16721.9|16715.9|94
1634549400000|2021-10-18 09:30:00|16726.4|16720.4|16722.4|16716.4|16727.4|16721.4|16719.4|16713.4|91
1634549700000|2021-10-18 09:35:00|16721.9|16715.9|16721.4|16715.4|16722.9|16716.9|16718.4|16712.4|38
1634550000000|2021-10-18 09:40:00|16719.4|16713.4|16724.4|16718.4|16724.9|16718.9|16718.9|16712.9|50
1634550300000|2021-10-18 09:45:00|16723.9|16717.9|16722.9|16716.9|16725.4|16719.4|16721.4|16715.4|43
1634550600000|2021-10-18 09:50:00|16721.9|16715.9|16725.4|16719.4|16726.4|16720.4|16721.9|16715.9|66
1634550900000|2021-10-18 09:55:00|16724.4|16718.4|16722.4|16716.4|16724.9|16718.9|16721.4|16715.4|31
1634551200000|2021-10-18 10:00:00|16721.9|16715.9|16723.9|16717.9|16724.4|16718.4|16719.4|16713.4|83
1634551500000|2021-10-18 10:05:00|16724.9|16718.9|16723.9|16717.9|16728.4|16722.4|16723.4|16717.4|93
1634551800000|2021-10-18 10:10:00|16723.4|16717.4|16704.9|16698.9|16723.9|16717.9|16704.4|16698.4|256
1634552100000|2021-10-18 10:15:00|16704.4|16698.4|16704.4|16698.4|16705.4|16699.4|16699.4|16693.4|322
1634552400000|2021-10-18 10:20:00|16703.9|16697.9|16703.4|16697.4|16707.9|16701.9|16701.9|16695.9|162
1634552700000|2021-10-18 10:25:00|16702.9|16696.9|16705.9|16699.9|16706.9|16700.9|16701.9|16695.9|74
1634553000000|2021-10-18 10:30:00|16706.9|16700.9|16713.4|16707.4|16713.4|16707.4|16706.9|16700.9|156
1634553300000|2021-10-18 10:35:00|16712.4|16706.4|16709.9|16703.9|16713.4|16707.4|16708.9|16702.9|97
1634553600000|2021-10-18 10:40:00|16710.4|16704.4|16719.4|16713.4|16720.4|16714.4|16708.9|16702.9|143
1634553900000|2021-10-18 10:45:00|16718.4|16712.4|16716.4|16710.4|16718.9|16712.9|16714.4|16708.4|40
1634554200000|2021-10-18 10:50:00|16716.9|16710.9|16713.9|16707.9|16716.9|16710.9|16710.9|16704.9|52
1634554500000|2021-10-18 10:55:00|16714.4|16708.4|16710.9|16704.9|16715.4|16709.4|16710.4|16704.4|25
1634554800000|2021-10-18 11:00:00|16711.4|16705.4|16718.4|16712.4|16718.4|16712.4|16709.9|16703.9|73
1634555100000|2021-10-18 11:05:00|16717.9|16711.9|16724.4|16718.4|16725.4|16719.4|16715.9|16709.9|157
1634555400000|2021-10-18 11:10:00|16724.9|16718.9|16726.4|16720.4|16726.4|16720.4|16723.4|16717.4|79
1634555700000|2021-10-18 11:15:00|16727.4|16721.4|16728.4|16722.4|16731.9|16725.9|16726.4|16720.4|178
1634556000000|2021-10-18 11:20:00|16728.9|16722.9|16730.9|16724.9|16731.9|16725.9|16728.4|16722.4|86
1634556300000|2021-10-18 11:25:00|16730.4|16724.4|16738.9|16732.9|16739.9|16733.9|16726.4|16720.4|176
1634556600000|2021-10-18 11:30:00|16738.4|16732.4|16730.4|16724.4|16740.9|16734.9|16729.4|16723.4|122
1634556900000|2021-10-18 11:35:00|16729.9|16723.9|16727.9|16721.9|16732.4|16726.4|16726.4|16720.4|75
1634557200000|2021-10-18 11:40:00|16728.4|16722.4|16726.9|16720.9|16729.4|16723.4|16724.9|16718.9|73
1634557500000|2021-10-18 11:45:00|16726.4|16720.4|16726.4|16720.4|16727.9|16721.9|16725.4|16719.4|27
1634557800000|2021-10-18 11:50:00|16725.9|16719.9|16730.4|16724.4|16730.4|16724.4|16725.4|16719.4|55
1634558100000|2021-10-18 11:55:00|16730.9|16724.9|16727.4|16721.4|16730.9|16724.9|16726.4|16720.4|36
1634558400000|2021-10-18 12:00:00|16726.9|16720.9|16720.4|16714.4|16726.9|16720.9|16715.4|16709.4|310
1634558700000|2021-10-18 12:05:00|16719.9|16713.9|16724.4|16718.4|16725.4|16719.4|16719.9|16713.9|43
1634559000000|2021-10-18 12:10:00|16724.9|16718.9|16723.9|16717.9|16724.9|16718.9|16720.9|16714.9|45
1634559300000|2021-10-18 12:15:00|16723.4|16717.4|16725.4|16719.4|16727.9|16721.9|16722.4|16716.4|62
1634559600000|2021-10-18 12:20:00|16725.9|16719.9|16723.4|16717.4|16729.9|16723.9|16722.4|16716.4|112
1634559900000|2021-10-18 12:25:00|16722.9|16716.9|16718.4|16712.4|16723.9|16717.9|16717.4|16711.4|126
1634560200000|2021-10-18 12:30:00|16717.9|16711.9|16720.4|16714.4|16721.4|16715.4|16716.9|16710.9|58
1634560500000|2021-10-18 12:35:00|16719.9|16713.9|16721.9|16715.9|16723.4|16717.4|16717.4|16711.4|60
1634560800000|2021-10-18 12:40:00|16722.4|16716.4|16716.4|16710.4|16722.4|16716.4|16715.9|16709.9|58
1634561100000|2021-10-18 12:45:00|16716.9|16710.9|16708.9|16702.9|16717.4|16711.4|16705.4|16699.4|281
1634561400000|2021-10-18 12:50:00|16707.9|16701.9|16701.4|16695.4|16707.9|16701.9|16701.4|16695.4|329
1634561700000|2021-10-18 12:55:00|16700.9|16694.9|16710.9|16704.9|16711.4|16705.4|16698.4|16692.4|176
1634562000000|2021-10-18 13:00:00|16711.4|16705.4|16710.4|16704.4|16712.4|16706.4|16707.9|16701.9|83
1634562300000|2021-10-18 13:05:00|16709.4|16703.4|16706.9|16700.9|16712.4|16706.4|16706.4|16700.4|85
1634562600000|2021-10-18 13:10:00|16706.4|16700.4|16707.9|16701.9|16708.9|16702.9|16702.4|16696.4|88
1634562900000|2021-10-18 13:15:00|16708.4|16702.4|16708.9|16702.9|16712.4|16706.4|16706.4|16700.4|61
1634563200000|2021-10-18 13:20:00|16709.4|16703.4|16712.9|16706.9|16714.4|16708.4|16708.4|16702.4|121
1634563500000|2021-10-18 13:25:00|16713.4|16707.4|16715.9|16709.9|16717.4|16711.4|16709.4|16703.4|87
1634563800000|2021-10-18 13:30:00|16716.9|16710.9|16708.9|16702.9|16721.9|16715.9|16705.9|16699.9|471
1634564100000|2021-10-18 13:35:00|16709.4|16703.4|16717.9|16711.9|16718.9|16712.9|16702.4|16696.4|381
1634564400000|2021-10-18 13:40:00|16718.9|16712.9|16728.9|16722.9|16733.4|16727.4|16714.4|16708.4|543
1634564700000|2021-10-18 13:45:00|16728.4|16722.4|16737.9|16731.9|16737.9|16731.9|16725.4|16719.4|553
1634565000000|2021-10-18 13:50:00|16738.4|16732.4|16736.9|16730.9|16748.4|16742.4|16735.4|16729.4|741
1634565300000|2021-10-18 13:55:00|16735.9|16729.9|16741.4|16735.4|16747.4|16741.4|16734.4|16728.4|301
1634565600000|2021-10-18 14:00:00|16742.4|16736.4|16746.4|16740.4|16748.4|16742.4|16738.4|16732.4|276
1634565900000|2021-10-18 14:05:00|16746.9|16740.9|16758.9|16752.9|16761.4|16755.4|16746.4|16740.4|859
1634566200000|2021-10-18 14:10:00|16759.4|16753.4|16753.9|16747.9|16760.4|16754.4|16750.4|16744.4|265
1634566500000|2021-10-18 14:15:00|16753.4|16747.4|16751.4|16745.4|16754.9|16748.9|16748.4|16742.4|251
1634566800000|2021-10-18 14:20:00|16750.4|16744.4|16747.9|16741.9|16751.4|16745.4|16744.4|16738.4|262
1634567100000|2021-10-18 14:25:00|16747.4|16741.4|16753.4|16747.4|16755.4|16749.4|16747.4|16741.4|112
1634567400000|2021-10-18 14:30:00|16753.9|16747.9|16748.4|16742.4|16754.9|16748.9|16743.9|16737.9|201
1634567700000|2021-10-18 14:35:00|16747.4|16741.4|16753.4|16747.4|16754.9|16748.9|16743.4|16737.4|171
1634568000000|2021-10-18 14:40:00|16753.9|16747.9|16770.4|16764.4|16774.4|16768.4|16753.4|16747.4|792
1634568300000|2021-10-18 14:45:00|16771.4|16765.4|16774.9|16768.9|16777.4|16771.4|16768.4|16762.4|341
1634568600000|2021-10-18 14:50:00|16775.4|16769.4|16771.4|16765.4|16775.4|16769.4|16770.4|16764.4|200
1634568900000|2021-10-18 14:55:00|16771.9|16765.9|16771.4|16765.4|16773.4|16767.4|16769.4|16763.4|83
1634569200000|2021-10-18 15:00:00|16771.9|16765.9|16783.4|16777.4|16784.9|16778.9|16771.9|16765.9|480
1634569500000|2021-10-18 15:05:00|16782.9|16776.9|16790.4|16784.4|16792.4|16786.4|16782.4|16776.4|524
1634569800000|2021-10-18 15:10:00|16790.9|16784.9|16790.9|16784.9|16794.9|16788.9|16787.9|16781.9|287
1634570100000|2021-10-18 15:15:00|16791.9|16785.9|16803.9|16797.9|16805.9|16799.9|16790.4|16784.4|498
1634570400000|2021-10-18 15:20:00|16804.4|16798.4|16800.4|16794.4|16807.4|16801.4|16799.4|16793.4|378
1634570700000|2021-10-18 15:25:00|16801.4|16795.4|16790.9|16784.9|16801.9|16795.9|16789.4|16783.4|272
1634571000000|2021-10-18 15:30:00|16791.4|16785.4|16794.9|16788.9|16797.4|16791.4|16790.9|16784.9|151
1634571300000|2021-10-18 15:35:00|16795.4|16789.4|16793.9|16787.9|16799.4|16793.4|16791.4|16785.4|127
1634571600000|2021-10-18 15:40:00|16794.4|16788.4|16796.9|16790.9|16798.4|16792.4|16793.4|16787.4|112
1634571900000|2021-10-18 15:45:00|16797.9|16791.9|16801.4|16795.4|16805.9|16799.9|16797.4|16791.4|206
1634572200000|2021-10-18 15:50:00|16800.9|16794.9|16808.9|16802.9|16809.9|16803.9|16798.9|16792.9|353
1634572500000|2021-10-18 15:55:00|16809.4|16803.4|16803.4|16797.4|16809.4|16803.4|16803.4|16797.4|184
1634572800000|2021-10-18 16:00:00|16803.9|16797.9|16800.9|16794.9|16808.9|16802.9|16800.9|16794.9|276
1634573100000|2021-10-18 16:05:00|16801.4|16795.4|16801.9|16795.9|16805.4|16799.4|16799.9|16793.9|131
1634573400000|2021-10-18 16:10:00|16802.4|16796.4|16799.4|16793.4|16805.4|16799.4|16797.9|16791.9|128
1634573700000|2021-10-18 16:15:00|16799.9|16793.9|16795.9|16789.9|16801.9|16795.9|16795.9|16789.9|127
1634574000000|2021-10-18 16:20:00|16796.9|16790.9|16796.4|16790.4|16799.4|16793.4|16793.4|16787.4|112
1634574300000|2021-10-18 16:25:00|16796.9|16790.9|16797.9|16791.9|16797.9|16791.9|16791.4|16785.4|116
1634574600000|2021-10-18 16:30:00|16797.4|16791.4|16802.4|16796.4|16802.4|16796.4|16797.4|16791.4|68
1634574900000|2021-10-18 16:35:00|16803.4|16797.4|16797.9|16791.9|16804.4|16798.4|16797.9|16791.9|95
1634575200000|2021-10-18 16:40:00|16797.4|16791.4|16795.9|16789.9|16798.9|16792.9|16795.4|16789.4|59
1634575500000|2021-10-18 16:45:00|16795.4|16789.4|16798.4|16792.4|16799.9|16793.9|16794.9|16788.9|59
1634575800000|2021-10-18 16:50:00|16797.9|16791.9|16795.9|16789.9|16798.4|16792.4|16794.4|16788.4|28
1634576100000|2021-10-18 16:55:00|16796.4|16790.4|16795.9|16789.9|16797.9|16791.9|16792.4|16786.4|75
1634576400000|2021-10-18 17:00:00|16796.4|16790.4|16795.9|16789.9|16797.9|16791.9|16790.4|16784.4|74
1634576700000|2021-10-18 17:05:00|16795.4|16789.4|16789.4|16783.4|16795.4|16789.4|16789.4|16783.4|61
1634577000000|2021-10-18 17:10:00|16788.9|16782.9|16795.9|16789.9|16796.4|16790.4|16788.9|16782.9|101
1634577300000|2021-10-18 17:15:00|16796.9|16790.9|16798.9|16792.9|16801.4|16795.4|16795.9|16789.9|104
1634577600000|2021-10-18 17:20:00|16799.4|16793.4|16803.4|16797.4|16803.4|16797.4|16798.4|16792.4|84
1634577900000|2021-10-18 17:25:00|16802.4|16796.4|16801.9|16795.9|16803.4|16797.4|16799.9|16793.9|53
1634578200000|2021-10-18 17:30:00|16802.4|16796.4|16804.9|16798.9|16805.9|16799.9|16802.4|16796.4|107
1634578500000|2021-10-18 17:35:00|16805.4|16799.4|16801.9|16795.9|16805.9|16799.9|16801.4|16795.4|31
1634578800000|2021-10-18 17:40:00|16801.4|16795.4|16803.4|16797.4|16814.4|16808.4|16798.4|16792.4|721
1634579100000|2021-10-18 17:45:00|16804.4|16798.4|16800.9|16794.9|16805.9|16799.9|16800.9|16794.9|31
1634579400000|2021-10-18 17:50:00|16801.4|16795.4|16802.9|16796.9|16805.4|16799.4|16801.4|16795.4|49
1634579700000|2021-10-18 17:55:00|16801.9|16795.9|16800.9|16794.9|16803.9|16797.9|16799.9|16793.9|26
1634580000000|2021-10-18 18:00:00|16801.4|16795.4|16802.4|16796.4|16802.4|16796.4|16797.4|16791.4|34
1634580300000|2021-10-18 18:05:00|16801.9|16795.9|16798.9|16792.9|16801.9|16795.9|16798.4|16792.4|40
1634580600000|2021-10-18 18:10:00|16799.4|16793.4|16800.9|16794.9|16804.9|16798.9|16799.4|16793.4|34
1634580900000|2021-10-18 18:15:00|16801.4|16795.4|16803.9|16797.9|16804.4|16798.4|16800.4|16794.4|13
1634581200000|2021-10-18 18:20:00|16803.4|16797.4|16802.9|16796.9|16804.4|16798.4|16800.9|16794.9|21
1634581500000|2021-10-18 18:25:00|16803.4|16797.4|16806.4|16800.4|16806.4|16800.4|16798.9|16792.9|36
1634581800000|2021-10-18 18:30:00|16805.9|16799.9|16809.4|16803.4|16809.9|16803.9|16805.4|16799.4|62
1634582100000|2021-10-18 18:35:00|16808.4|16802.4|16807.9|16801.9|16811.4|16805.4|16805.9|16799.9|69
1634582400000|2021-10-18 18:40:00|16807.4|16801.4|16809.4|16803.4|16811.4|16805.4|16806.4|16800.4|51
1634582700000|2021-10-18 18:45:00|16808.9|16802.9|16802.9|16796.9|16810.9|16804.9|16801.4|16795.4|82
1634583000000|2021-10-18 18:50:00|16803.4|16797.4|16803.9|16797.9|16805.4|16799.4|16799.4|16793.4|26
1634583300000|2021-10-18 18:55:00|16805.9|16799.9|16810.4|16804.4|16814.4|16808.4|16805.9|16799.9|52
1634583600000|2021-10-18 19:00:00|16810.9|16804.9|16809.9|16803.9|16817.9|16811.9|16807.4|16801.4|199
1634583900000|2021-10-18 19:05:00|16808.9|16802.9|16804.4|16798.4|16809.4|16803.4|16803.4|16797.4|62
1634584200000|2021-10-18 19:10:00|16803.4|16797.4|16799.4|16793.4|16807.9|16801.9|16796.4|16790.4|123
1634584500000|2021-10-18 19:15:00|16798.9|16792.9|16796.9|16790.9|16798.9|16792.9|16792.4|16786.4|150
1634584800000|2021-10-18 19:20:00|16796.4|16790.4|16797.4|16791.4|16798.9|16792.9|16795.9|16789.9|135
1634585100000|2021-10-18 19:25:00|16796.9|16790.9|16792.4|16786.4|16797.4|16791.4|16788.4|16782.4|207
1634585400000|2021-10-18 19:30:00|16791.4|16785.4|16785.4|16779.4|16792.9|16786.9|16785.4|16779.4|150
1634585700000|2021-10-18 19:35:00|16786.4|16780.4|16786.9|16780.9|16788.4|16782.4|16784.4|16778.4|130
1634586000000|2021-10-18 19:40:00|16786.4|16780.4|16785.9|16779.9|16790.4|16784.4|16784.4|16778.4|51
1634586300000|2021-10-18 19:45:00|16785.4|16779.4|16790.9|16784.9|16790.9|16784.9|16785.4|16779.4|88
1634586600000|2021-10-18 19:50:00|16791.4|16785.4|16792.4|16786.4|16800.9|16794.9|16789.4|16783.4|101
1634586900000|2021-10-18 19:55:00|16791.9|16785.9|16793.9|16787.9|16797.9|16791.9|16789.9|16783.9|100
1634587200000|2021-10-18 20:00:00|16793.4|16787.4|16796.4|16790.4|16798.4|16792.4|16789.9|16783.9|132
1634587500000|2021-10-18 20:05:00|16795.4|16789.4|16795.9|16789.9|16797.4|16791.4|16795.4|16789.4|20
1634587800000|2021-10-18 20:10:00|16795.4|16789.4|16804.4|16798.4|16804.9|16798.9|16795.4|16789.4|53
1634588100000|2021-10-18 20:15:00|16803.9|16797.9|16804.9|16798.9|16807.4|16801.4|16802.9|16796.9|61
1634588400000|2021-10-18 20:20:00|16805.4|16799.4|16805.4|16799.4|16807.9|16801.9|16804.4|16798.4|63
1634588700000|2021-10-18 20:25:00|16805.9|16799.9|16807.9|16801.9|16808.4|16802.4|16804.9|16798.9|39
1634589000000|2021-10-18 20:30:00|16807.4|16801.4|16807.9|16801.9|16810.9|16804.9|16806.9|16800.9|86
1634589300000|2021-10-18 20:35:00|16808.4|16802.4|16809.4|16803.4|16809.4|16803.4|16806.9|16800.9|60
1634589600000|2021-10-18 20:40:00|16810.4|16804.4|16813.4|16807.4|16814.4|16808.4|16810.4|16804.4|94
1634589900000|2021-10-18 20:45:00|16812.9|16806.9|16809.9|16803.9|16813.4|16807.4|16807.9|16801.9|79
1634590200000|2021-10-18 20:50:00|16810.4|16804.4|16808.9|16802.9|16810.4|16804.4|16807.4|16801.4|54
1634590500000|2021-10-18 20:55:00|16808.4|16802.4|16808.9|16802.9|16809.4|16803.4|16806.9|16800.9|74
1634590800000|2021-10-18 21:00:00|16812.5|16798.5|16813.7|16799.7|16814.3|16800.3|16812.1|16798.1|0
1634591100000|2021-10-18 21:05:00|16813.8|16799.8|16814.3|16800.3|16814.6|16800.6|16813.8|16799.8|0
1634591400000|2021-10-18 21:10:00|16814.4|16800.4|16814.6|16800.6|16814.6|16800.6|16814.4|16800.4|0
1634591700000|2021-10-18 21:15:00|16815.5|16801.5|16814.9|16800.9|16815.8|16801.8|16814.8|16800.8|0
1634592000000|2021-10-18 21:20:00|16814.8|16800.8|16814.8|16800.8|16815.5|16801.5|16814.5|16800.5|0
1634592300000|2021-10-18 21:25:00|16814.6|16800.6|16815.2|16801.2|16815.4|16801.4|16814.6|16800.6|0
1634592900000|2021-10-18 21:35:00|16815.4|16801.4|16815.4|16801.4|16815.8|16801.8|16815.2|16801.2|0
1634593200000|2021-10-18 21:40:00|16815.2|16801.2|16815.7|16801.7|16815.8|16801.8|16815|16801|0
1634593500000|2021-10-18 21:45:00|16815.4|16801.4|16815|16801|16815.4|16801.4|16815|16801|0
1634593800000|2021-10-18 21:50:00|16815.2|16801.2|16815.4|16801.4|16815.4|16801.4|16814.7|16800.7|0
1634594100000|2021-10-18 21:55:00|16814.9|16800.9|16815.8|16801.8|16816|16802|16814.2|16800.2|0
1634594400000|2021-10-18 22:00:00|16812.9|16798.9|16812.5|16798.5|16816.3|16802.3|16812.5|16798.5|0
1634594700000|2021-10-18 22:05:00|16813.4|16799.4|16813.4|16799.4|16814.2|16800.2|16812.5|16798.5|0
1634595000000|2021-10-18 22:10:00|16814.2|16800.2|16811.7|16797.7|16815|16801|16811.7|16797.7|0
1634595300000|2021-10-18 22:15:00|16812.5|16798.5|16808.3|16794.3|16812.5|16798.5|16808.3|16794.3|0
1634595600000|2021-10-18 22:20:00|16808.7|16794.7|16806.6|16792.6|16809.1|16795.1|16805.8|16791.8|0
1634595900000|2021-10-18 22:25:00|16805.8|16791.8|16806.6|16792.6|16808.3|16794.3|16805.8|16791.8|0
1634596200000|2021-10-18 22:30:00|16807.4|16793.4|16807.4|16793.4|16809.1|16795.1|16806.6|16792.6|0
1634596500000|2021-10-18 22:35:00|16806.6|16792.6|16804.9|16790.9|16806.6|16792.6|16804.1|16790.1|0
1634596800000|2021-10-18 22:40:00|16805.3|16791.3|16802.4|16788.4|16805.8|16791.8|16801.5|16787.5|0
1634597100000|2021-10-18 22:45:00|16803.2|16789.2|16803.2|16789.2|16803.2|16789.2|16801.5|16787.5|0
1634597400000|2021-10-18 22:50:00|16804.1|16790.1|16804.1|16790.1|16806.6|16792.6|16804.1|16790.1|0
1634597700000|2021-10-18 22:55:00|16803.2|16789.2|16801.5|16787.5|16803.6|16789.6|16800.7|16786.7|0
1634598000000|2021-10-18 23:00:00|16803.2|16789.2|16805.8|16791.8|16806.6|16792.6|16802.4|16788.4|0
1634598300000|2021-10-18 23:05:00|16805.3|16791.3|16801.5|16787.5|16805.8|16791.8|16801.5|16787.5|0
1634598600000|2021-10-18 23:10:00|16802.4|16788.4|16804.1|16790.1|16805.8|16791.8|16802.4|16788.4|0
1634598900000|2021-10-18 23:15:00|16803.6|16789.6|16804.9|16790.9|16804.9|16790.9|16801.5|16787.5|0
1634599200000|2021-10-18 23:20:00|16804.1|16790.1|16805.8|16791.8|16806.6|16792.6|16803.2|16789.2|0
1634599500000|2021-10-18 23:25:00|16804.9|16790.9|16806.6|16792.6|16807.4|16793.4|16803.2|16789.2|0
1634599800000|2021-10-18 23:30:00|16808.3|16794.3|16811.7|16797.7|16814.2|16800.2|16808.3|16794.3|0
1634600100000|2021-10-18 23:35:00|16812.1|16798.1|16811.7|16797.7|16812.5|16798.5|16810.8|16796.8|0
1634600400000|2021-10-18 23:40:00|16810.8|16796.8|16819.3|16805.3|16821.8|16807.8|16810.8|16796.8|0
1634600700000|2021-10-18 23:45:00|16818.4|16804.4|16817.6|16803.6|16819.3|16805.3|16815.9|16801.9|0
1634601000000|2021-10-18 23:50:00|16818|16804|16818.4|16804.4|16821|16807|16815.9|16801.9|0
1634601300000|2021-10-18 23:55:00|16817.6|16803.6|16818.4|16804.4|16819.3|16805.3|16816.7|16802.7|0
1634601600000|2021-10-19 00:00:00|16819.3|16805.3|16823.3|16809.3|16825|16811|16817.6|16803.6|0
1634601900000|2021-10-19 00:05:00|16822.5|16808.5|16820.8|16806.8|16822.5|16808.5|16819.1|16805.1|0
1634602200000|2021-10-19 00:10:00|16821.2|16807.2|16822.5|16808.5|16823.3|16809.3|16820.8|16806.8|0
1634602500000|2021-10-19 00:15:00|16823.3|16809.3|16835.2|16821.2|16840|16826|16821.6|16807.6|0
1634602800000|2021-10-19 00:20:00|16835.7|16821.7|16829.9|16815.9|16839.2|16825.2|16828.1|16814.1|0
1634603100000|2021-10-19 00:25:00|16829.7|16815.7|16824.6|16810.6|16829.9|16815.9|16822.3|16808.3|0
1634603400000|2021-10-19 00:30:00|16825.6|16811.6|16827.6|16813.6|16829.4|16815.4|16825.6|16811.6|0
1634603700000|2021-10-19 00:35:00|16828.1|16814.1|16813.6|16799.6|16828.1|16814.1|16813.6|16799.6|0
1634604000000|2021-10-19 00:40:00|16814.6|16800.6|16814.8|16800.8|16815.1|16801.1|16807.1|16793.1|0
1634604300000|2021-10-19 00:45:00|16814.6|16800.6|16806.4|16802.4|16814.6|16810.4|16792.4|16788.4|2424
1634604600000|2021-10-19 00:50:00|16807.4|16803.4|16821.4|16817.4|16824.4|16820.4|16801.4|16797.4|1494
1634604900000|2021-10-19 00:55:00|16821.9|16817.9|16818.9|16814.9|16828.4|16824.4|16814.9|16810.9|1231
1634605200000|2021-10-19 01:00:00|16817.4|16813.4|16829.4|16825.4|16830.9|16826.9|16809.4|16805.4|2394
1634605500000|2021-10-19 01:05:00|16829.9|16825.9|16829.9|16825.9|16841.4|16837.4|16823.9|16819.9|1992
1634605800000|2021-10-19 01:10:00|16828.9|16824.9|16807.9|16803.9|16834.4|16830.4|16797.4|16793.4|2624
1634606100000|2021-10-19 01:15:00|16809.4|16805.4|16796.4|16792.4|16815.4|16811.4|16790.4|16786.4|2277
1634606400000|2021-10-19 01:20:00|16797.4|16793.4|16808.9|16804.9|16818.4|16814.4|16792.4|16788.4|1883
1634606700000|2021-10-19 01:25:00|16809.9|16805.9|16798.9|16794.9|16825.4|16821.4|16794.4|16790.4|2034
1634607000000|2021-10-19 01:30:00|16800.9|16796.9|16829.4|16825.4|16830.4|16826.4|16795.4|16791.4|1815
1634607300000|2021-10-19 01:35:00|16829.9|16825.9|16882.4|16878.4|16883.4|16879.4|16829.9|16825.9|6741
1634607600000|2021-10-19 01:40:00|16883.4|16879.4|16887.4|16883.4|16888.4|16884.4|16876.4|16872.4|2856
1634607900000|2021-10-19 01:45:00|16889.4|16885.4|16883.9|16879.9|16894.9|16890.9|16882.4|16878.4|2878
1634608200000|2021-10-19 01:50:00|16883.4|16879.4|16913.4|16909.4|16913.9|16909.9|16879.9|16875.9|2743
1634608500000|2021-10-19 01:55:00|16914.9|16910.9|16907.9|16903.9|16920.9|16916.9|16907.4|16903.4|2506
1634608800000|2021-10-19 02:00:00|16908.4|16904.4|16924.4|16920.4|16924.9|16920.9|16906.4|16902.4|1729
1634609100000|2021-10-19 02:05:00|16924.9|16920.9|16913.4|16909.4|16926.4|16922.4|16910.4|16906.4|1602
1634609400000|2021-10-19 02:10:00|16911.9|16907.9|16919.4|16915.4|16922.4|16918.4|16910.9|16906.9|1083
1634609700000|2021-10-19 02:15:00|16920.4|16916.4|16924.4|16920.4|16934.4|16930.4|16917.4|16913.4|1711
1634610000000|2021-10-19 02:20:00|16923.9|16919.9|16935.4|16931.4|16938.4|16934.4|16921.4|16917.4|1352
1634610300000|2021-10-19 02:25:00|16936.4|16932.4|16949.4|16945.4|16950.4|16946.4|16929.4|16925.4|1949
1634610600000|2021-10-19 02:30:00|16950.4|16946.4|16944.4|16940.4|16954.9|16950.9|16943.4|16939.4|2165
1634610900000|2021-10-19 02:35:00|16944.9|16940.9|16925.4|16921.4|16945.9|16941.9|16924.4|16920.4|1524
1634611200000|2021-10-19 02:40:00|16926.4|16922.4|16921.4|16917.4|16927.4|16923.4|16915.4|16911.4|1936
1634611500000|2021-10-19 02:45:00|16920.9|16916.9|16923.4|16919.4|16929.4|16925.4|16917.4|16913.4|1004
1634611800000|2021-10-19 02:50:00|16924.4|16920.4|16929.4|16925.4|16932.4|16928.4|16918.4|16914.4|597
1634612100000|2021-10-19 02:55:00|16930.4|16926.4|16931.4|16927.4|16936.4|16932.4|16930.4|16926.4|509
1634612400000|2021-10-19 03:00:00|16932.9|16928.9|16936.4|16932.4|16938.4|16934.4|16929.4|16925.4|597
1634612700000|2021-10-19 03:05:00|16937.4|16933.4|16923.4|16919.4|16939.4|16935.4|16923.4|16919.4|756
1634613000000|2021-10-19 03:10:00|16923.9|16919.9|16935.4|16931.4|16937.4|16933.4|16920.4|16916.4|642
1634613300000|2021-10-19 03:15:00|16935.9|16931.9|16942.4|16938.4|16943.4|16939.4|16930.4|16926.4|635
1634613600000|2021-10-19 03:20:00|16942.9|16938.9|16934.4|16930.4|16945.4|16941.4|16933.4|16929.4|523
1634613900000|2021-10-19 03:25:00|16935.4|16931.4|16934.9|16930.9|16939.4|16935.4|16932.4|16928.4|323
1634614200000|2021-10-19 03:30:00|16934.4|16930.4|16938.4|16934.4|16943.4|16939.4|16931.9|16927.9|476
1634614500000|2021-10-19 03:35:00|16938.9|16934.9|16948.4|16944.4|16949.4|16945.4|16937.9|16933.9|647
1634614800000|2021-10-19 03:40:00|16947.9|16943.9|16947.4|16943.4|16951.4|16947.4|16943.9|16939.9|482
1634615100000|2021-10-19 03:45:00|16948.4|16944.4|16946.9|16942.9|16951.4|16947.4|16942.4|16938.4|410
1634615400000|2021-10-19 03:50:00|16947.4|16943.4|16947.4|16943.4|16948.4|16944.4|16942.4|16938.4|336
1634615700000|2021-10-19 03:55:00|16946.9|16942.9|16943.4|16939.4|16948.9|16944.9|16939.9|16935.9|381
1634616000000|2021-10-19 04:00:00|16942.9|16938.9|16936.4|16932.4|16943.4|16939.4|16930.4|16926.4|678
1634616300000|2021-10-19 04:05:00|16935.9|16931.9|16929.9|16925.9|16935.9|16931.9|16927.4|16923.4|481
1634616600000|2021-10-19 04:10:00|16929.4|16925.4|16922.9|16918.9|16930.4|16926.4|16920.9|16916.9|682
1634616900000|2021-10-19 04:15:00|16922.4|16918.4|16916.4|16912.4|16922.4|16918.4|16902.4|16898.4|1825
1634617200000|2021-10-19 04:20:00|16916.9|16912.9|16925.4|16921.4|16929.4|16925.4|16915.9|16911.9|574
1634617500000|2021-10-19 04:25:00|16924.4|16920.4|16920.9|16916.9|16928.4|16924.4|16918.4|16914.4|96
1634617800000|2021-10-19 04:30:00|16921.4|16917.4|16929.4|16925.4|16929.9|16925.9|16920.4|16916.4|207
1634618100000|2021-10-19 04:35:00|16929.9|16925.9|16919.9|16915.9|16930.4|16926.4|16916.4|16912.4|252
1634618400000|2021-10-19 04:40:00|16919.4|16915.4|16930.9|16926.9|16931.9|16927.9|16914.4|16910.4|319
1634618700000|2021-10-19 04:45:00|16929.9|16925.9|16925.9|16921.9|16932.4|16928.4|16923.4|16919.4|331
1634619000000|2021-10-19 04:50:00|16925.4|16921.4|16929.4|16925.4|16929.9|16925.9|16922.4|16918.4|205
1634619300000|2021-10-19 04:55:00|16929.9|16925.9|16926.4|16922.4|16934.4|16930.4|16926.4|16922.4|132
1634619600000|2021-10-19 05:00:00|16925.4|16921.4|16928.9|16924.9|16933.4|16929.4|16923.4|16919.4|253
1634619900000|2021-10-19 05:05:00|16928.4|16924.4|16929.4|16925.4|16930.4|16926.4|16925.9|16921.9|155
1634620200000|2021-10-19 05:10:00|16929.9|16925.9|16924.9|16920.9|16930.4|16926.4|16920.9|16916.9|140
1634620500000|2021-10-19 05:15:00|16925.4|16921.4|16926.4|16922.4|16929.4|16925.4|16922.4|16918.4|272
1634620800000|2021-10-19 05:20:00|16925.4|16921.4|16918.4|16914.4|16925.9|16921.9|16917.4|16913.4|163
1634621100000|2021-10-19 05:25:00|16918.9|16914.9|16917.4|16913.4|16919.4|16915.4|16912.9|16908.9|152
1634621400000|2021-10-19 05:30:00|16917.3|16913.3|16910.8|16906.8|16918.8|16914.8|16907.8|16903.8|468
1634621700000|2021-10-19 05:35:00|16910.3|16906.3|16913.3|16909.3|16920.8|16916.8|16909.8|16905.8|585
1634622000000|2021-10-19 05:40:00|16913.8|16909.8|16907.8|16903.8|16915.3|16911.3|16904.8|16900.8|872
1634622300000|2021-10-19 05:45:00|16914|16900|16920.3|16906.3|16920.7|16906.7|16912.2|16898.2|0
1634622600000|2021-10-19 05:50:00|16919.8|16905.8|16913.9|16899.9|16921.7|16907.7|16913.9|16899.9|0
1634622900000|2021-10-19 05:55:00|16914.9|16900.9|16921.5|16907.5|16922.6|16908.6|16913.1|16899.1|0
1634623200000|2021-10-19 06:00:00|16921|16907|16928.7|16914.7|16929.2|16915.2|16911.2|16897.2|0
1634623500000|2021-10-19 06:05:00|16928.9|16914.9|16918.1|16904.1|16928.9|16914.9|16916.2|16902.2|0
1634623800000|2021-10-19 06:10:00|16917.9|16903.9|16918.1|16904.1|16919.5|16905.5|16914.8|16900.8|0
1634624100000|2021-10-19 06:15:00|16917.7|16903.7|16947.4|16933.4|16948|16934|16917.7|16903.7|0
1634624400000|2021-10-19 06:20:00|16947.5|16933.5|16953|16939|16953.2|16939.2|16947.5|16933.5|0
1634624700000|2021-10-19 06:25:00|16953.2|16939.2|16958.6|16944.6|16958.6|16944.6|16952.2|16938.2|0
1634625000000|2021-10-19 06:30:00|16958.4|16944.4|16963.4|16949.4|16963.9|16949.9|16956.4|16942.4|0
1634625300000|2021-10-19 06:35:00|16963.5|16949.5|16957.4|16943.4|16963.5|16949.5|16957|16943|0
1634625600000|2021-10-19 06:40:00|16957.2|16943.2|16958.3|16944.3|16959.1|16945.1|16953.2|16939.2|0
1634625900000|2021-10-19 06:45:00|16958.4|16944.4|16963|16949|16963.9|16949.9|16958.2|16944.2|0
1634626200000|2021-10-19 06:50:00|16962.9|16948.9|16963.2|16949.2|16963.4|16949.4|16958.7|16944.7|0
1634626500000|2021-10-19 06:55:00|16963.1|16949.1|16960.9|16946.9|16963.5|16949.5|16958.8|16944.8|0
1634626800000|2021-10-19 07:00:00|16960.6|16946.6|16943.3|16937.3|16961.6|16947.6|16932.3|16926.3|250
1634627100000|2021-10-19 07:05:00|16942.3|16936.3|16936.3|16930.3|16942.3|16936.3|16935.3|16929.3|67
1634627400000|2021-10-19 07:10:00|16935.8|16929.8|16934.3|16928.3|16936.8|16930.8|16929.8|16923.8|60
1634627700000|2021-10-19 07:15:00|16933.8|16927.8|16936.3|16930.3|16941.3|16935.3|16932.8|16926.8|47
1634628000000|2021-10-19 07:20:00|16936.8|16930.8|16938.3|16932.3|16940.8|16934.8|16934.8|16928.8|23
1634628300000|2021-10-19 07:25:00|16938.8|16932.8|16950.3|16944.3|16950.8|16944.8|16938.3|16932.3|86
1634628600000|2021-10-19 07:30:00|16950.8|16944.8|16960.8|16954.8|16961.8|16955.8|16950.3|16944.3|129
1634628900000|2021-10-19 07:35:00|16961.3|16955.3|16965.8|16959.8|16969.3|16963.3|16960.8|16954.8|101
1634629200000|2021-10-19 07:40:00|16966.3|16960.3|16960.3|16954.3|16966.3|16960.3|16959.3|16953.3|61
1634629500000|2021-10-19 07:45:00|16959.8|16953.8|16958.8|16952.8|16963.3|16957.3|16958.3|16952.3|28
1634629800000|2021-10-19 07:50:00|16958.3|16952.3|16962.3|16956.3|16962.8|16956.8|16956.3|16950.3|33
1634630100000|2021-10-19 07:55:00|16962.8|16956.8|16965.8|16959.8|16968.8|16962.8|16962.8|16956.8|52
1634630400000|2021-10-19 08:00:00|16966.8|16960.8|16965.8|16959.8|16971.8|16965.8|16963.8|16957.8|38
1634630700000|2021-10-19 08:05:00|16965.3|16959.3|16978.8|16972.8|16979.8|16973.8|16960.8|16954.8|136
1634631000000|2021-10-19 08:10:00|16979.3|16973.3|16980.3|16974.3|16980.3|16974.3|16976.8|16970.8|47
1634631300000|2021-10-19 08:15:00|16979.8|16973.8|16983.3|16977.3|16983.8|16977.8|16979.3|16973.3|45
1634631600000|2021-10-19 08:20:00|16983.8|16977.8|16977.8|16971.8|16984.3|16978.3|16977.3|16971.3|74
1634631900000|2021-10-19 08:25:00|16977.3|16971.3|16978.3|16972.3|16978.3|16972.3|16974.3|16968.3|53
1634632200000|2021-10-19 08:30:00|16977.8|16971.8|16973.3|16967.3|16978.3|16972.3|16972.8|16966.8|89
1634632500000|2021-10-19 08:35:00|16973.8|16967.8|16973.3|16967.3|16974.3|16968.3|16972.3|16966.3|29
1634632800000|2021-10-19 08:40:00|16972.3|16966.3|16974.3|16968.3|16974.3|16968.3|16971.8|16965.8|14
1634633100000|2021-10-19 08:45:00|16973.8|16967.8|16976.8|16970.8|16977.3|16971.3|16973.3|16967.3|20
1634633400000|2021-10-19 08:50:00|16977.3|16971.3|16971.3|16965.3|16977.8|16971.8|16970.3|16964.3|69
1634633700000|2021-10-19 08:55:00|16972.3|16966.3|16976.8|16970.8|16977.8|16971.8|16972.3|16966.3|5
1634634000000|2021-10-19 09:00:00|16976.3|16970.3|16982.3|16976.3|16984.3|16978.3|16973.3|16967.3|63
1634634300000|2021-10-19 09:05:00|16982.8|16976.8|16978.3|16972.3|16982.8|16976.8|16977.8|16971.8|21
1634634600000|2021-10-19 09:10:00|16978.8|16972.8|16976.3|16970.3|16978.8|16972.8|16974.8|16968.8|10
1634634900000|2021-10-19 09:15:00|16976.8|16970.8|16975.8|16969.8|16977.3|16971.3|16973.3|16967.3|19
1634635200000|2021-10-19 09:20:00|16975.3|16969.3|16976.3|16970.3|16978.3|16972.3|16975.3|16969.3|4
1634635500000|2021-10-19 09:25:00|16975.8|16969.8|16975.8|16969.8|16976.8|16970.8|16973.3|16967.3|14
1634635800000|2021-10-19 09:30:00|16976.3|16970.3|16972.8|16966.8|16976.3|16970.3|16971.8|16965.8|17
1634636100000|2021-10-19 09:35:00|16973.3|16967.3|16973.8|16967.8|16975.3|16969.3|16972.8|16966.8|3
1634636400000|2021-10-19 09:40:00|16974.3|16968.3|16974.3|16968.3|16974.3|16968.3|16973.3|16967.3|7
1634636700000|2021-10-19 09:45:00|16975.3|16969.3|16973.8|16967.8|16978.8|16972.8|16973.8|16967.8|7
1634637000000|2021-10-19 09:50:00|16974.3|16968.3|16974.3|16968.3|16974.8|16968.8|16973.8|16967.8|7
1634637300000|2021-10-19 09:55:00|16973.3|16967.3|16973.3|16967.3|16973.3|16967.3|16971.8|16965.8|11
1634637600000|2021-10-19 10:00:00|16972.8|16966.8|16973.3|16967.3|16975.8|16969.8|16972.8|16966.8|14
1634637900000|2021-10-19 10:05:00|16972.8|16966.8|16975.8|16969.8|16975.8|16969.8|16972.8|16966.8|6
1634638200000|2021-10-19 10:10:00|16975.3|16969.3|16975.3|16969.3|16976.3|16970.3|16975.3|16969.3|1
1634638500000|2021-10-19 10:15:00|16975.8|16969.8|16974.8|16968.8|16976.3|16970.3|16974.8|16968.8|9
1634638800000|2021-10-19 10:20:00|16975.3|16969.3|16973.8|16967.8|16975.8|16969.8|16973.8|16967.8|6
1634639100000|2021-10-19 10:25:00|16974.3|16968.3|16980.8|16974.8|16981.3|16975.3|16973.3|16967.3|21
1634639400000|2021-10-19 10:30:00|16980.3|16974.3|16978.3|16972.3|16981.3|16975.3|16977.8|16971.8|18
1634639700000|2021-10-19 10:35:00|16979.3|16973.3|16976.8|16970.8|16980.3|16974.3|16976.8|16970.8|18
1634640000000|2021-10-19 10:40:00|16977.3|16971.3|16975.3|16969.3|16978.8|16972.8|16975.3|16969.3|8
1634640300000|2021-10-19 10:45:00|16976.3|16970.3|16976.3|16970.3|16976.8|16970.8|16975.3|16969.3|4
1634640600000|2021-10-19 10:50:00|16976.8|16970.8|16982.8|16976.8|16982.8|16976.8|16975.8|16969.8|29
1634640900000|2021-10-19 10:55:00|16983.8|16977.8|16980.8|16974.8|16983.8|16977.8|16980.8|16974.8|21
1634641200000|2021-10-19 11:00:00|16981.3|16975.3|16981.8|16975.8|16981.8|16975.8|16980.3|16974.3|10
1634641500000|2021-10-19 11:05:00|16980.8|16974.8|16979.8|16973.8|16981.3|16975.3|16978.8|16972.8|50
1634641800000|2021-10-19 11:10:00|16979.3|16973.3|16982.8|16976.8|16983.3|16977.3|16977.8|16971.8|14
1634642100000|2021-10-19 11:15:00|16983.3|16977.3|16988.3|16982.3|16988.3|16982.3|16982.8|16976.8|64
1634642400000|2021-10-19 11:20:00|16988.8|16982.8|16986.3|16980.3|16989.3|16983.3|16985.8|16979.8|31
1634642700000|2021-10-19 11:25:00|16986.8|16980.8|16990.8|16984.8|16991.3|16985.3|16985.3|16979.3|25
1634643000000|2021-10-19 11:30:00|16990.3|16984.3|16985.8|16979.8|16990.3|16984.3|16983.8|16977.8|27
1634643300000|2021-10-19 11:35:00|16985.3|16979.3|16983.3|16977.3|16986.3|16980.3|16983.3|16977.3|11
1634643600000|2021-10-19 11:40:00|16983.8|16977.8|16980.8|16974.8|16984.3|16978.3|16980.8|16974.8|51
1634643900000|2021-10-19 11:45:00|16980.3|16974.3|16980.8|16974.8|16980.8|16974.8|16978.3|16972.3|17
1634644200000|2021-10-19 11:50:00|16981.3|16975.3|16981.3|16975.3|16981.3|16975.3|16980.3|16974.3|7
1634644500000|2021-10-19 11:55:00|16980.8|16974.8|16981.3|16975.3|16981.3|16975.3|16980.3|16974.3|13
1634644800000|2021-10-19 12:00:00|16980.8|16974.8|16979.3|16973.3|16982.8|16976.8|16978.8|16972.8|42
1634645100000|2021-10-19 12:05:00|16979.8|16973.8|16976.3|16970.3|16980.3|16974.3|16976.3|16970.3|27
1634645400000|2021-10-19 12:10:00|16975.8|16969.8|16977.8|16971.8|16977.8|16971.8|16975.3|16969.3|6
1634645700000|2021-10-19 12:15:00|16977.3|16971.3|16972.8|16966.8|16977.8|16971.8|16970.3|16964.3|33
1634646000000|2021-10-19 12:20:00|16972.3|16966.3|16966.3|16960.3|16972.8|16966.8|16965.3|16959.3|54
1634646300000|2021-10-19 12:25:00|16965.8|16959.8|16963.3|16957.3|16968.3|16962.3|16963.3|16957.3|55
1634646600000|2021-10-19 12:30:00|16962.8|16956.8|16961.8|16955.8|16969.3|16963.3|16960.8|16954.8|46
1634646900000|2021-10-19 12:35:00|16962.3|16956.3|16962.8|16956.8|16964.8|16958.8|16958.3|16952.3|51
1634647200000|2021-10-19 12:40:00|16962.3|16956.3|16963.3|16957.3|16963.8|16957.8|16962.3|16956.3|7
1634647500000|2021-10-19 12:45:00|16963.8|16957.8|16966.3|16960.3|16966.8|16960.8|16962.3|16956.3|16
1634647800000|2021-10-19 12:50:00|16964.8|16958.8|16964.3|16958.3|16967.3|16961.3|16964.3|16958.3|23
1634648100000|2021-10-19 12:55:00|16963.8|16957.8|16957.3|16951.3|16964.3|16958.3|16956.3|16950.3|35
1634648400000|2021-10-19 13:00:00|16956.8|16950.8|16944.8|16938.8|16956.8|16950.8|16943.3|16937.3|99
1634648700000|2021-10-19 13:05:00|16945.3|16939.3|16948.8|16942.8|16949.3|16943.3|16944.3|16938.3|31
1634649000000|2021-10-19 13:10:00|16948.3|16942.3|16946.8|16940.8|16949.8|16943.8|16946.3|16940.3|21
1634649300000|2021-10-19 13:15:00|16947.3|16941.3|16956.8|16950.8|16957.3|16951.3|16947.3|16941.3|46
1634649600000|2021-10-19 13:20:00|16956.3|16950.3|16954.8|16948.8|16956.3|16950.3|16953.8|16947.8|15
1634649900000|2021-10-19 13:25:00|16955.8|16949.8|16954.3|16948.3|16956.3|16950.3|16952.3|16946.3|3
1634650200000|2021-10-19 13:30:00|16954.8|16948.8|16951.8|16945.8|16958.3|16952.3|16938.8|16932.8|118
1634650500000|2021-10-19 13:35:00|16950.8|16944.8|16950.3|16944.3|16951.8|16945.8|16943.3|16937.3|35
1634650800000|2021-10-19 13:40:00|16950.8|16944.8|16953.8|16947.8|16961.8|16955.8|16949.3|16943.3|62
1634651100000|2021-10-19 13:45:00|16954.8|16948.8|16958.3|16952.3|16965.8|16959.8|16954.8|16948.8|62
1634651400000|2021-10-19 13:50:00|16960.8|16954.8|16963.8|16957.8|16965.3|16959.3|16959.3|16953.3|37
1634651700000|2021-10-19 13:55:00|16963.3|16957.3|16956.3|16950.3|16964.3|16958.3|16952.3|16946.3|143
1634652000000|2021-10-19 14:00:00|16955.8|16949.8|16958.8|16952.8|16959.3|16953.3|16950.8|16944.8|16
1634652300000|2021-10-19 14:05:00|16959.3|16953.3|16961.3|16955.3|16962.3|16956.3|16958.8|16952.8|26
1634652600000|2021-10-19 14:10:00|16960.8|16954.8|16962.3|16956.3|16963.8|16957.8|16959.8|16953.8|65
1634652900000|2021-10-19 14:15:00|16961.8|16955.8|16962.3|16956.3|16964.3|16958.3|16958.8|16952.8|49
1634653200000|2021-10-19 14:20:00|16961.8|16955.8|16958.8|16952.8|16962.3|16956.3|16957.3|16951.3|14
1634653500000|2021-10-19 14:25:00|16959.3|16953.3|16963.8|16957.8|16963.8|16957.8|16958.3|16952.3|21
1634653800000|2021-10-19 14:30:00|16964.3|16958.3|16956.8|16950.8|16964.8|16958.8|16954.3|16948.3|32
1634654100000|2021-10-19 14:35:00|16956.3|16950.3|16953.3|16947.3|16957.8|16951.8|16949.8|16943.8|38
1634654400000|2021-10-19 14:40:00|16953.8|16947.8|16948.8|16942.8|16956.3|16950.3|16947.8|16941.8|19
1634654700000|2021-10-19 14:45:00|16948.3|16942.3|16950.3|16944.3|16952.8|16946.8|16947.8|16941.8|10
1634655000000|2021-10-19 14:50:00|16949.8|16943.8|16957.8|16951.8|16958.8|16952.8|16949.8|16943.8|25
1634655300000|2021-10-19 14:55:00|16959.3|16953.3|16964.3|16958.3|16965.3|16959.3|16957.8|16951.8|51
1634655600000|2021-10-19 15:00:00|16964.8|16958.8|16964.8|16958.8|16966.3|16960.3|16962.8|16956.8|23
1634655900000|2021-10-19 15:05:00|16965.3|16959.3|16958.8|16952.8|16965.3|16959.3|16958.8|16952.8|11
1634656200000|2021-10-19 15:10:00|16958.3|16952.3|16962.8|16956.8|16962.8|16956.8|16957.8|16951.8|30
1634656500000|2021-10-19 15:15:00|16963.3|16957.3|16960.3|16954.3|16964.3|16958.3|16958.3|16952.3|15
1634656800000|2021-10-19 15:20:00|16960.8|16954.8|16958.8|16952.8|16961.8|16955.8|16958.8|16952.8|10
1634657100000|2021-10-19 15:25:00|16959.3|16953.3|16962.3|16956.3|16963.3|16957.3|16957.8|16951.8|3
1634657400000|2021-10-19 15:30:00|16961.3|16955.3|16960.8|16954.8|16965.8|16959.8|16960.3|16954.3|19
1634657700000|2021-10-19 15:35:00|16961.3|16955.3|16957.8|16951.8|16962.3|16956.3|16957.3|16951.3|10
1634658000000|2021-10-19 15:40:00|16957.3|16951.3|16958.8|16952.8|16961.3|16955.3|16956.3|16950.3|13
1634658300000|2021-10-19 15:45:00|16961.3|16955.3|16962.8|16956.8|16963.8|16957.8|16960.3|16954.3|4
1634658600000|2021-10-19 15:50:00|16963.3|16957.3|16969.3|16963.3|16970.3|16964.3|16962.3|16956.3|37
1634658900000|2021-10-19 15:55:00|16969.8|16963.8|16974.8|16968.8|16976.3|16970.3|16968.8|16962.8|74
1634659200000|2021-10-19 16:00:00|16974.3|16968.3|16973.3|16967.3|16974.3|16968.3|16969.3|16963.3|29
1634659500000|2021-10-19 16:05:00|16973.8|16967.8|16972.3|16966.3|16974.3|16968.3|16971.3|16965.3|14
1634659800000|2021-10-19 16:10:00|16972.8|16966.8|16974.3|16968.3|16974.3|16968.3|16970.8|16964.8|9
1634660100000|2021-10-19 16:15:00|16975.3|16969.3|16968.3|16962.3|16975.3|16969.3|16968.3|16962.3|24
1634660400000|2021-10-19 16:20:00|16967.8|16961.8|16964.3|16958.3|16969.3|16963.3|16964.3|16958.3|12
1634660700000|2021-10-19 16:25:00|16965.3|16959.3|16965.8|16959.8|16965.8|16959.8|16962.8|16956.8|20
1634661000000|2021-10-19 16:30:00|16965.3|16959.3|16962.3|16956.3|16968.3|16962.3|16961.8|16955.8|22
1634661300000|2021-10-19 16:35:00|16962.8|16956.8|16963.8|16957.8|16965.3|16959.3|16961.3|16955.3|3
1634661600000|2021-10-19 16:40:00|16964.3|16958.3|16964.3|16958.3|16965.3|16959.3|16963.3|16957.3|9
1634661900000|2021-10-19 16:45:00|16964.8|16958.8|16963.8|16957.8|16964.8|16958.8|16962.3|16956.3|6
1634662200000|2021-10-19 16:50:00|16962.8|16956.8|16963.3|16957.3|16963.3|16957.3|16961.3|16955.3|7
1634662500000|2021-10-19 16:55:00|16963.8|16957.8|16969.8|16963.8|16969.8|16963.8|16963.3|16957.3|7
1634662800000|2021-10-19 17:00:00|16970.3|16964.3|16963.8|16957.8|16970.3|16964.3|16963.3|16957.3|34
1634663100000|2021-10-19 17:05:00|16963.3|16957.3|16963.8|16957.8|16964.8|16958.8|16961.8|16955.8|7
1634663400000|2021-10-19 17:10:00|16963.3|16957.3|16967.8|16961.8|16968.3|16962.3|16962.8|16956.8|6
1634663700000|2021-10-19 17:15:00|16968.3|16962.3|16967.3|16961.3|16968.3|16962.3|16966.8|16960.8|4
1634664000000|2021-10-19 17:20:00|16968.3|16962.3|16969.8|16963.8|16970.3|16964.3|16966.8|16960.8|2
1634664300000|2021-10-19 17:25:00|16969.3|16963.3|16965.3|16959.3|16969.8|16963.8|16964.8|16958.8|3
1634664600000|2021-10-19 17:30:00|16964.8|16958.8|16963.8|16957.8|16965.8|16959.8|16962.8|16956.8|1
1634664900000|2021-10-19 17:35:00|16963.3|16957.3|16964.3|16958.3|16964.3|16958.3|16961.8|16955.8|8
1634665200000|2021-10-19 17:40:00|16963.3|16957.3|16962.3|16956.3|16963.8|16957.8|16960.3|16954.3|2
1634665500000|2021-10-19 17:45:00|16962.8|16956.8|16962.3|16956.3|16962.8|16956.8|16960.8|16954.8|2
1634665800000|2021-10-19 17:50:00|16962.8|16956.8|16962.3|16956.3|16963.8|16957.8|16962.3|16956.3|3
1634666100000|2021-10-19 17:55:00|16962.8|16956.8|16964.3|16958.3|16964.3|16958.3|16962.3|16956.3|1
1634666400000|2021-10-19 18:00:00|16963.8|16957.8|16962.3|16956.3|16964.3|16958.3|16962.3|16956.3|0
1634666700000|2021-10-19 18:05:00|16962.8|16956.8|16961.8|16955.8|16962.8|16956.8|16960.8|16954.8|0
1634667000000|2021-10-19 18:10:00|16961.3|16955.3|16963.3|16957.3|16964.3|16958.3|16961.3|16955.3|10
1634667300000|2021-10-19 18:15:00|16962.3|16956.3|16962.3|16956.3|16963.3|16957.3|16961.8|16955.8|1
1634667600000|2021-10-19 18:20:00|16961.8|16955.8|16952.8|16946.8|16961.8|16955.8|16951.8|16945.8|26
1634667900000|2021-10-19 18:25:00|16953.3|16947.3|16949.8|16943.8|16953.8|16947.8|16949.3|16943.3|34
1634668200000|2021-10-19 18:30:00|16947.3|16941.3|16947.8|16941.8|16952.3|16946.3|16941.3|16935.3|42
1634668500000|2021-10-19 18:35:00|16948.8|16942.8|16947.8|16941.8|16953.8|16947.8|16945.3|16939.3|2
1634668800000|2021-10-19 18:40:00|16951.3|16945.3|16952.3|16946.3|16956.3|16950.3|16947.3|16941.3|1
1634669100000|2021-10-19 18:45:00|16956.8|16950.8|16955.8|16949.8|16957.8|16951.8|16952.3|16946.3|13
1634669400000|2021-10-19 18:50:00|16955.3|16949.3|16958.8|16952.8|16960.8|16954.8|16953.8|16947.8|4
1634669700000|2021-10-19 18:55:00|16959.3|16953.3|16958.3|16952.3|16959.3|16953.3|16956.8|16950.8|5
1634670000000|2021-10-19 19:00:00|16957.8|16951.8|16957.8|16951.8|16959.3|16953.3|16956.3|16950.3|9
1634670300000|2021-10-19 19:05:00|16958.3|16952.3|16962.8|16956.8|16962.8|16956.8|16957.8|16951.8|2
1634670600000|2021-10-19 19:10:00|16962.3|16956.3|16962.3|16956.3|16962.3|16956.3|16960.8|16954.8|2
1634670900000|2021-10-19 19:15:00|16961.8|16955.8|16973.8|16967.8|16973.8|16967.8|16961.8|16955.8|31
1634671200000|2021-10-19 19:20:00|16973.3|16967.3|16968.3|16962.3|16976.8|16970.8|16967.3|16961.3|27
1634671500000|2021-10-19 19:25:00|16968.8|16962.8|16973.3|16967.3|16974.3|16968.3|16968.8|16962.8|7
1634671800000|2021-10-19 19:30:00|16971.8|16965.8|16959.3|16953.3|16971.8|16965.8|16958.3|16952.3|21
1634672100000|2021-10-19 19:35:00|16959.8|16953.8|16957.3|16951.3|16963.8|16957.8|16957.3|16951.3|12
1634672400000|2021-10-19 19:40:00|16956.8|16950.8|16956.3|16950.3|16958.8|16952.8|16956.3|16950.3|2
1634672700000|2021-10-19 19:45:00|16955.3|16949.3|16957.3|16951.3|16959.8|16953.8|16952.3|16946.3|17
1634673000000|2021-10-19 19:50:00|16957.8|16951.8|16963.3|16957.3|16964.3|16958.3|16954.3|16948.3|28
1634673300000|2021-10-19 19:55:00|16962.8|16956.8|16968.3|16962.3|16969.8|16963.8|16961.3|16955.3|25
1634673600000|2021-10-19 20:00:00|16965.8|16959.8|16974.3|16968.3|16975.8|16969.8|16962.3|16956.3|44
1634673900000|2021-10-19 20:05:00|16974.8|16968.8|16975.8|16969.8|16975.8|16969.8|16974.3|16968.3|2
1634674200000|2021-10-19 20:10:00|16976.8|16970.8|16978.8|16972.8|16979.3|16973.3|16975.8|16969.8|25
1634674500000|2021-10-19 20:15:00|16978.3|16972.3|16978.8|16972.8|16978.8|16972.8|16976.8|16970.8|9
1634674800000|2021-10-19 20:20:00|16978.3|16972.3|16975.8|16969.8|16978.3|16972.3|16973.8|16967.8|12
1634675100000|2021-10-19 20:25:00|16976.3|16970.3|16977.3|16971.3|16977.3|16971.3|16975.3|16969.3|6
1634675400000|2021-10-19 20:30:00|16976.8|16970.8|16974.8|16968.8|16976.8|16970.8|16973.3|16967.3|21
1634675700000|2021-10-19 20:35:00|16975.3|16969.3|16976.8|16970.8|16977.3|16971.3|16974.3|16968.3|11
1634676000000|2021-10-19 20:40:00|16976.3|16970.3|16977.3|16971.3|16977.3|16971.3|16975.8|16969.8|6
1634676300000|2021-10-19 20:45:00|16977.8|16971.8|16972.3|16966.3|16978.3|16972.3|16972.3|16966.3|21
1634676600000|2021-10-19 20:50:00|16975.8|16969.8|16978.8|16972.8|16978.8|16972.8|16974.8|16968.8|9
1634676900000|2021-10-19 20:55:00|16978.3|16972.3|16983.3|16977.3|16983.3|16977.3|16977.8|16971.8|27
1634677200000|2021-10-19 21:00:00|16985.7|16971.7|16983.4|16969.4|16985.7|16971.7|16982.5|16968.5|0
1634677500000|2021-10-19 21:05:00|16983.3|16969.3|16983.4|16969.4|16983.5|16969.5|16983.3|16969.3|0
1634677800000|2021-10-19 21:10:00|16983.3|16969.3|16983.4|16969.4|16983.6|16969.6|16983.3|16969.3|0
1634678100000|2021-10-19 21:15:00|16983.3|16969.3|16983|16969|16983.5|16969.5|16983|16969|0
1634678400000|2021-10-19 21:20:00|16982.9|16968.9|16982.9|16968.9|16982.9|16968.9|16982.9|16968.9|0
1634678700000|2021-10-19 21:25:00|16983|16969|16983.3|16969.3|16983.3|16969.3|16983|16969|0
1634679000000|2021-10-19 21:30:00|16983.6|16969.6|16984.3|16970.3|16984.3|16970.3|16983.4|16969.4|0
1634679300000|2021-10-19 21:35:00|16984|16970|16983.6|16969.6|16984.4|16970.4|16983.4|16969.4|0
1634679600000|2021-10-19 21:40:00|16983.5|16969.5|16983.8|16969.8|16983.8|16969.8|16983.4|16969.4|0
1634679900000|2021-10-19 21:45:00|16983.6|16969.6|16983.5|16969.5|16984.4|16970.4|16983.4|16969.4|0
1634680200000|2021-10-19 21:50:00|16983.6|16969.6|16983.8|16969.8|16983.8|16969.8|16983.5|16969.5|0
1634680500000|2021-10-19 21:55:00|16983.6|16969.6|16984.9|16970.9|16985|16971|16983.6|16969.6|0
1634680800000|2021-10-19 22:00:00|16987.2|16973.2|16979|16965|16987.2|16973.2|16978.2|16964.2|0
1634681100000|2021-10-19 22:05:00|16978.2|16964.2|16977.3|16963.3|16979|16965|16976.5|16962.5|0
1634681400000|2021-10-19 22:10:00|16978.2|16964.2|16978.2|16964.2|16979|16965|16977.3|16963.3|0
1634681700000|2021-10-19 22:15:00|16979|16965|16974.8|16960.8|16979|16965|16973.1|16959.1|0
1634682000000|2021-10-19 22:20:00|16975.6|16961.6|16979.4|16965.4|16979.9|16965.9|16974.8|16960.8|0
1634682300000|2021-10-19 22:25:00|16979.9|16965.9|16976.4|16962.4|16979.9|16965.9|16975.6|16961.6|0
1634682600000|2021-10-19 22:30:00|16975.6|16961.6|16973|16959|16975.6|16961.6|16973|16959|0
1634682900000|2021-10-19 22:35:00|16971.3|16957.3|16973|16959|16975.6|16961.6|16971.3|16957.3|0
1634683200000|2021-10-19 22:40:00|16973.8|16959.8|16975.9|16961.9|16977.2|16963.2|16973|16959|0
1634683500000|2021-10-19 22:45:00|16975.5|16961.5|16974.7|16960.7|16976.4|16962.4|16973|16959|0
1634683800000|2021-10-19 22:50:00|16973.8|16959.8|16976.4|16962.4|16977.2|16963.2|16973.8|16959.8|0
1634684100000|2021-10-19 22:55:00|16977.2|16963.2|16976.4|16962.4|16979.7|16965.7|16976.4|16962.4|0
1634684400000|2021-10-19 23:00:00|16975.5|16961.5|16975.5|16961.5|16977.2|16963.2|16974.7|16960.7|0
1634684700000|2021-10-19 23:05:00|16974.7|16960.7|16977.2|16963.2|16978|16964|16973.8|16959.8|0
1634685000000|2021-10-19 23:10:00|16978|16964|16979.7|16965.7|16979.7|16965.7|16977.2|16963.2|0
1634685300000|2021-10-19 23:15:00|16980.6|16966.6|16978|16964|16982.3|16968.3|16978|16964|0
1634685600000|2021-10-19 23:20:00|16978.4|16964.4|16977.2|16963.2|16978.9|16964.9|16977.2|16963.2|0
1634685900000|2021-10-19 23:25:00|16976.8|16962.8|16974.3|16960.3|16978|16964|16972.1|16958.1|0
1634686200000|2021-10-19 23:30:00|16975.1|16961.1|16975.1|16961.1|16975.1|16961.1|16972.6|16958.6|0
1634686500000|2021-10-19 23:35:00|16976|16962|16982.7|16968.7|16982.7|16968.7|16976|16962|0
1634686800000|2021-10-19 23:40:00|16981.9|16967.9|16978.9|16964.9|16982.7|16968.7|16978.9|16964.9|0
1634687100000|2021-10-19 23:45:00|16978.5|16964.5|16983.5|16969.5|16984.8|16970.8|16977.2|16963.2|0
1634687400000|2021-10-19 23:50:00|16984.3|16970.3|16981|16967|16985.2|16971.2|16981|16967|0
1634687700000|2021-10-19 23:55:00|16981.4|16967.4|16982.5|16968.5|16983.4|16969.4|16981|16967|0
1634688000000|2021-10-20 00:00:00|16984.2|16970.2|16982|16968|16986.2|16972.2|16981.2|16967.2|0
1634688300000|2021-10-20 00:05:00|16981.6|16967.6|16974.4|16960.4|16983.2|16969.2|16972.7|16958.7|0
1634688600000|2021-10-20 00:10:00|16974.8|16960.8|16978.7|16964.7|16980.4|16966.4|16973.6|16959.6|0
1634688900000|2021-10-20 00:15:00|16979.6|16965.6|16971.3|16957.3|16982.8|16968.8|16970.4|16956.4|0
1634689200000|2021-10-20 00:20:00|16970.9|16956.9|16966.9|16952.9|16971.7|16957.7|16966.9|16952.9|0
1634689500000|2021-10-20 00:25:00|16967.4|16953.4|16969.4|16955.4|16972.8|16958.8|16964.6|16950.6|0
1634689800000|2021-10-20 00:30:00|16969|16955|16971.2|16957.2|16972.3|16958.3|16964.2|16950.2|0
1634690100000|2021-10-20 00:35:00|16971.7|16957.7|16973.7|16959.7|16976.1|16962.1|16970.8|16956.8|0
1634690400000|2021-10-20 00:40:00|16973.3|16959.3|16979.8|16965.8|16979.8|16965.8|16973.3|16959.3|0
1634690700000|2021-10-20 00:45:00|16962.9|16958.9|16959.9|16955.9|16972.9|16968.9|16951.9|16947.9|1292
1634691000000|2021-10-20 00:50:00|16958.9|16954.9|16964.9|16960.9|16964.9|16960.9|16948.9|16944.9|342
1634691300000|2021-10-20 00:55:00|16964.4|16960.4|16952.4|16948.4|16964.4|16960.4|16948.9|16944.9|360
1634691600000|2021-10-20 01:00:00|16950.4|16946.4|16951.9|16947.9|16957.4|16953.4|16938.4|16934.4|1107
1634691900000|2021-10-20 01:05:00|16952.4|16948.4|16940.4|16936.4|16956.9|16952.9|16933.9|16929.9|1161
1634692200000|2021-10-20 01:10:00|16939.9|16935.9|16926.9|16922.9|16952.4|16948.4|16923.4|16919.4|1199
1634692500000|2021-10-20 01:15:00|16925.4|16921.4|16928.4|16924.4|16933.9|16929.9|16920.4|16916.4|799
1634692800000|2021-10-20 01:20:00|16928.9|16924.9|16948.4|16944.4|16951.9|16947.9|16923.4|16919.4|860
1634693100000|2021-10-20 01:25:00|16947.9|16943.9|16948.4|16944.4|16948.9|16944.9|16933.4|16929.4|486
1634693400000|2021-10-20 01:30:00|16947.9|16943.9|16968.9|16964.9|16981.9|16977.9|16938.9|16934.9|1830
1634693700000|2021-10-20 01:35:00|16967.9|16963.9|16955.9|16951.9|16978.9|16974.9|16942.9|16938.9|940
1634694000000|2021-10-20 01:40:00|16956.9|16952.9|16926.4|16922.4|16958.4|16954.4|16917.9|16913.9|1293
1634694300000|2021-10-20 01:45:00|16925.4|16921.4|16916.9|16912.9|16926.4|16922.4|16909.4|16905.4|1208
1634694600000|2021-10-20 01:50:00|16917.9|16913.9|16911.4|16907.4|16923.4|16919.4|16909.4|16905.4|927
1634694900000|2021-10-20 01:55:00|16911.9|16907.9|16909.9|16905.9|16919.9|16915.9|16901.9|16897.9|1053
1634695200000|2021-10-20 02:00:00|16909.4|16905.4|16928.4|16924.4|16930.4|16926.4|16905.4|16901.4|654
1634695500000|2021-10-20 02:05:00|16927.9|16923.9|16923.9|16919.9|16932.4|16928.4|16920.9|16916.9|548
1634695800000|2021-10-20 02:10:00|16924.4|16920.4|16910.9|16906.9|16928.9|16924.9|16907.4|16903.4|519
1634696100000|2021-10-20 02:15:00|16910.4|16906.4|16925.4|16921.4|16926.9|16922.9|16906.9|16902.9|667
1634696400000|2021-10-20 02:20:00|16924.9|16920.9|16922.9|16918.9|16940.9|16936.9|16922.4|16918.4|661
1634696700000|2021-10-20 02:25:00|16923.4|16919.4|16923.9|16919.9|16926.9|16922.9|16913.9|16909.9|687
1634697000000|2021-10-20 02:30:00|16924.4|16920.4|16932.4|16928.4|16936.4|16932.4|16918.4|16914.4|580
1634697300000|2021-10-20 02:35:00|16932.9|16928.9|16933.9|16929.9|16943.4|16939.4|16926.4|16922.4|626
1634697600000|2021-10-20 02:40:00|16934.4|16930.4|16930.4|16926.4|16939.4|16935.4|16929.4|16925.4|380
1634697900000|2021-10-20 02:45:00|16930.9|16926.9|16942.4|16938.4|16946.9|16942.9|16927.4|16923.4|591
1634698200000|2021-10-20 02:50:00|16941.9|16937.9|16932.4|16928.4|16943.4|16939.4|16929.4|16925.4|323
1634698500000|2021-10-20 02:55:00|16931.9|16927.9|16924.4|16920.4|16931.9|16927.9|16921.9|16917.9|535
1634698800000|2021-10-20 03:00:00|16923.9|16919.9|16916.4|16912.4|16928.4|16924.4|16916.4|16912.4|379
1634699100000|2021-10-20 03:05:00|16915.9|16911.9|16917.9|16913.9|16924.9|16920.9|16913.4|16909.4|508
1634699400000|2021-10-20 03:10:00|16919.4|16915.4|16901.9|16897.9|16923.4|16919.4|16900.4|16896.4|618
1634699700000|2021-10-20 03:15:00|16900.9|16896.9|16893.9|16889.9|16905.4|16901.4|16883.9|16879.9|1033
1634700000000|2021-10-20 03:20:00|16894.4|16890.4|16913.9|16909.9|16915.4|16911.4|16890.9|16886.9|542
1634700300000|2021-10-20 03:25:00|16913.4|16909.4|16918.4|16914.4|16919.4|16915.4|16911.9|16907.9|335
1634700600000|2021-10-20 03:30:00|16917.9|16913.9|16911.9|16907.9|16917.9|16913.9|16910.9|16906.9|213
1634700900000|2021-10-20 03:35:00|16912.4|16908.4|16908.9|16904.9|16920.9|16916.9|16908.4|16904.4|342
1634701200000|2021-10-20 03:40:00|16908.4|16904.4|16916.9|16912.9|16916.9|16912.9|16903.9|16899.9|274
1634701500000|2021-10-20 03:45:00|16915.9|16911.9|16914.9|16910.9|16921.9|16917.9|16912.4|16908.4|307
1634701800000|2021-10-20 03:50:00|16914.4|16910.4|16917.9|16913.9|16920.4|16916.4|16908.4|16904.4|246
1634702100000|2021-10-20 03:55:00|16916.9|16912.9|16912.9|16908.9|16923.4|16919.4|16912.4|16908.4|289
1634702400000|2021-10-20 04:00:00|16913.4|16909.4|16920.4|16916.4|16921.9|16917.9|16912.4|16908.4|177
1634702700000|2021-10-20 04:05:00|16919.9|16915.9|16921.4|16917.4|16923.4|16919.4|16917.4|16913.4|175
1634703000000|2021-10-20 04:10:00|16921.9|16917.9|16918.9|16914.9|16922.9|16918.9|16913.9|16909.9|315
1634703300000|2021-10-20 04:15:00|16918.4|16914.4|16913.4|16909.4|16918.4|16914.4|16909.9|16905.9|211
1634703600000|2021-10-20 04:20:00|16913.9|16909.9|16903.9|16899.9|16915.9|16911.9|16900.9|16896.9|424
1634703900000|2021-10-20 04:25:00|16904.9|16900.9|16903.9|16899.9|16911.4|16907.4|16899.9|16895.9|245
1634704200000|2021-10-20 04:30:00|16904.4|16900.4|16898.9|16894.9|16906.9|16902.9|16894.4|16890.4|628
1634704500000|2021-10-20 04:35:00|16899.4|16895.4|16900.4|16896.4|16901.9|16897.9|16894.4|16890.4|378
1634704800000|2021-10-20 04:40:00|16899.9|16895.9|16890.4|16886.4|16900.9|16896.9|16890.4|16886.4|433
1634705100000|2021-10-20 04:45:00|16889.4|16885.4|16902.9|16898.9|16903.4|16899.4|16886.4|16882.4|805
1634705400000|2021-10-20 04:50:00|16903.4|16899.4|16901.4|16897.4|16908.9|16904.9|16899.9|16895.9|629
1634705700000|2021-10-20 04:55:00|16900.9|16896.9|16896.9|16892.9|16904.9|16900.9|16894.9|16890.9|344
1634706000000|2021-10-20 05:00:00|16895.9|16891.9|16907.4|16903.4|16912.4|16908.4|16884.4|16880.4|1483
1634706300000|2021-10-20 05:05:00|16906.4|16902.4|16902.4|16898.4|16912.4|16908.4|16899.4|16895.4|981
1634706600000|2021-10-20 05:10:00|16902.9|16898.9|16908.4|16904.4|16908.9|16904.9|16901.4|16897.4|761
1634706900000|2021-10-20 05:15:00|16907.9|16903.9|16907.4|16903.4|16909.4|16905.4|16904.4|16900.4|888
1634707200000|2021-10-20 05:20:00|16908.4|16904.4|16907.4|16903.4|16912.4|16908.4|16905.4|16901.4|1073
1634707500000|2021-10-20 05:25:00|16907.9|16903.9|16905.4|16901.4|16910.4|16906.4|16900.4|16896.4|1491
1634707800000|2021-10-20 05:30:00|16905.9|16901.9|16902.4|16898.4|16907.4|16903.4|16900.9|16896.9|742
1634708100000|2021-10-20 05:35:00|16901.4|16897.4|16915.4|16911.4|16916.4|16912.4|16900.4|16896.4|1172
1634708400000|2021-10-20 05:40:00|16915.9|16911.9|16915.9|16911.9|16916.9|16912.9|16909.4|16905.4|1544
1634708700000|2021-10-20 05:45:00|16920.4|16906.4|16922.3|16908.3|16923.2|16909.2|16920.4|16906.4|1
1634709000000|2021-10-20 05:50:00|16922.7|16908.7|16926.2|16912.2|16927|16913|16922.7|16908.7|0
1634709300000|2021-10-20 05:55:00|16925.7|16911.7|16923.9|16909.9|16928.2|16914.2|16923.9|16909.9|0
1634709600000|2021-10-20 06:00:00|16925.9|16911.9|16911.7|16897.7|16928.4|16914.4|16905.9|16891.9|0
1634709900000|2021-10-20 06:05:00|16911.1|16897.1|16903.9|16889.9|16911.7|16897.7|16902.4|16888.4|0
1634710200000|2021-10-20 06:10:00|16902.8|16888.8|16902.9|16888.9|16905.3|16891.3|16900|16886|0
1634710500000|2021-10-20 06:15:00|16902.4|16888.4|16875.5|16861.5|16902.7|16888.7|16875.5|16861.5|0
1634710800000|2021-10-20 06:20:00|16877.5|16863.5|16871.5|16857.5|16879.1|16865.1|16870.7|16856.7|0
1634711100000|2021-10-20 06:25:00|16869.5|16855.5|16869.1|16855.1|16870.3|16856.3|16868.1|16854.1|0
1634711400000|2021-10-20 06:30:00|16869|16855|16874.8|16860.8|16877.3|16863.3|16867.8|16853.8|0
1634711700000|2021-10-20 06:35:00|16874.7|16860.7|16878.1|16864.1|16878.8|16864.8|16870|16856|0
1634712000000|2021-10-20 06:40:00|16878.4|16864.4|16887.5|16873.5|16888.7|16874.7|16878.3|16864.3|0
1634712300000|2021-10-20 06:45:00|16887.6|16873.6|16891.8|16877.8|16892.2|16878.2|16887|16873|0
1634712600000|2021-10-20 06:50:00|16892|16878|16889.1|16875.1|16892.5|16878.5|16885.4|16871.4|0
1634712900000|2021-10-20 06:55:00|16889|16875|16893.5|16879.5|16893.5|16879.5|16886.3|16872.3|0
1634713200000|2021-10-20 07:00:00|16901.9|16895.9|16912.4|16906.4|16912.4|16906.4|16892.4|16886.4|1032
1634713500000|2021-10-20 07:05:00|16912.9|16906.9|16925.9|16919.9|16925.9|16919.9|16911.9|16905.9|526
1634713800000|2021-10-20 07:10:00|16924.4|16918.4|16934.9|16928.9|16937.4|16931.4|16922.4|16916.4|773
1634714100000|2021-10-20 07:15:00|16934.4|16928.4|16941.4|16935.4|16943.9|16937.9|16933.4|16927.4|451
1634714400000|2021-10-20 07:20:00|16941.9|16935.9|16944.4|16938.4|16946.4|16940.4|16937.4|16931.4|485
1634714700000|2021-10-20 07:25:00|16944.9|16938.9|16946.4|16940.4|16948.4|16942.4|16942.4|16936.4|387
1634715000000|2021-10-20 07:30:00|16946.9|16940.9|16946.9|16940.9|16949.4|16943.4|16943.9|16937.9|338
1634715300000|2021-10-20 07:35:00|16946.4|16940.4|16945.9|16939.9|16947.4|16941.4|16941.9|16935.9|186
1634715600000|2021-10-20 07:40:00|16946.4|16940.4|16945.9|16939.9|16947.4|16941.4|16943.4|16937.4|134
1634715900000|2021-10-20 07:45:00|16945.4|16939.4|16939.9|16933.9|16945.9|16939.9|16939.4|16933.4|158
1634716200000|2021-10-20 07:50:00|16939.4|16933.4|16936.9|16930.9|16941.4|16935.4|16934.4|16928.4|350
1634716500000|2021-10-20 07:55:00|16936.4|16930.4|16939.4|16933.4|16940.4|16934.4|16933.4|16927.4|243
1634716800000|2021-10-20 08:00:00|16939.9|16933.9|16942.4|16936.4|16942.4|16936.4|16938.4|16932.4|124
1634717100000|2021-10-20 08:05:00|16941.9|16935.9|16939.9|16933.9|16943.4|16937.4|16939.4|16933.4|94
1634717400000|2021-10-20 08:10:00|16939.4|16933.4|16943.4|16937.4|16943.4|16937.4|16938.4|16932.4|99
1634717700000|2021-10-20 08:15:00|16943.9|16937.9|16944.4|16938.4|16944.4|16938.4|16941.4|16935.4|89
1634718000000|2021-10-20 08:20:00|16943.9|16937.9|16942.4|16936.4|16945.4|16939.4|16941.4|16935.4|55
1634718300000|2021-10-20 08:25:00|16941.9|16935.9|16941.9|16935.9|16942.4|16936.4|16940.4|16934.4|62
1634718600000|2021-10-20 08:30:00|16941.4|16935.4|16940.9|16934.9|16942.4|16936.4|16940.4|16934.4|40
1634718900000|2021-10-20 08:35:00|16940.4|16934.4|16942.4|16936.4|16944.4|16938.4|16940.4|16934.4|129
1634719200000|2021-10-20 08:40:00|16941.4|16935.4|16939.9|16933.9|16942.4|16936.4|16937.4|16931.4|138
1634719500000|2021-10-20 08:45:00|16940.4|16934.4|16941.9|16935.9|16943.4|16937.4|16939.9|16933.9|81
1634719800000|2021-10-20 08:50:00|16942.9|16936.9|16943.4|16937.4|16944.4|16938.4|16941.9|16935.9|54
1634720100000|2021-10-20 08:55:00|16943.9|16937.9|16943.4|16937.4|16944.4|16938.4|16942.4|16936.4|33
1634720400000|2021-10-20 09:00:00|16942.4|16936.4|16948.4|16942.4|16948.4|16942.4|16942.4|16936.4|200
1634720700000|2021-10-20 09:05:00|16949.4|16943.4|16953.9|16947.9|16955.4|16949.4|16949.4|16943.4|442
1634721000000|2021-10-20 09:10:00|16954.4|16948.4|16950.4|16944.4|16955.4|16949.4|16949.9|16943.9|168
1634721300000|2021-10-20 09:15:00|16950.9|16944.9|16951.4|16945.4|16952.4|16946.4|16950.4|16944.4|60
1634721600000|2021-10-20 09:20:00|16950.4|16944.4|16949.4|16943.4|16950.4|16944.4|16947.4|16941.4|121
1634721900000|2021-10-20 09:25:00|16948.4|16942.4|16952.4|16946.4|16953.4|16947.4|16947.9|16941.9|102
1634722200000|2021-10-20 09:30:00|16953.4|16947.4|16952.4|16946.4|16956.4|16950.4|16951.4|16945.4|133
1634722500000|2021-10-20 09:35:00|16953.4|16947.4|16952.4|16946.4|16955.4|16949.4|16951.9|16945.9|80
1634722800000|2021-10-20 09:40:00|16951.9|16945.9|16947.4|16941.4|16951.9|16945.9|16947.4|16941.4|128
1634723100000|2021-10-20 09:45:00|16946.4|16940.4|16947.4|16941.4|16949.4|16943.4|16946.4|16940.4|168
1634723400000|2021-10-20 09:50:00|16946.4|16940.4|16949.9|16943.9|16950.4|16944.4|16944.4|16938.4|117
1634723700000|2021-10-20 09:55:00|16949.4|16943.4|16949.4|16943.4|16950.4|16944.4|16949.4|16943.4|46
1634724000000|2021-10-20 10:00:00|16949.9|16943.9|16947.9|16941.9|16950.9|16944.9|16945.4|16939.4|66
1634724300000|2021-10-20 10:05:00|16948.4|16942.4|16950.4|16944.4|16950.4|16944.4|16947.4|16941.4|54
1634724600000|2021-10-20 10:10:00|16950.9|16944.9|16949.9|16943.9|16951.9|16945.9|16948.4|16942.4|43
1634724900000|2021-10-20 10:15:00|16949.4|16943.4|16949.4|16943.4|16950.4|16944.4|16948.9|16942.9|23
1634725200000|2021-10-20 10:20:00|16948.9|16942.9|16947.4|16941.4|16949.4|16943.4|16946.4|16940.4|24
1634725500000|2021-10-20 10:25:00|16946.9|16940.9|16946.4|16940.4|16947.4|16941.4|16945.9|16939.9|24
1634725800000|2021-10-20 10:30:00|16945.9|16939.9|16944.9|16938.9|16946.4|16940.4|16940.9|16934.9|177
1634726100000|2021-10-20 10:35:00|16944.4|16938.4|16942.4|16936.4|16945.4|16939.4|16941.4|16935.4|59
1634726400000|2021-10-20 10:40:00|16941.4|16935.4|16943.9|16937.9|16944.4|16938.4|16940.4|16934.4|57
1634726700000|2021-10-20 10:45:00|16943.4|16937.4|16942.4|16936.4|16943.9|16937.9|16942.4|16936.4|29
1634727000000|2021-10-20 10:50:00|16942.9|16936.9|16941.4|16935.4|16942.9|16936.9|16935.9|16929.9|227
1634727300000|2021-10-20 10:55:00|16941.9|16935.9|16943.4|16937.4|16946.4|16940.4|16941.9|16935.9|128
1634727600000|2021-10-20 11:00:00|16944.9|16938.9|16936.4|16930.4|16944.9|16938.9|16936.4|16930.4|182
1634727900000|2021-10-20 11:05:00|16933.4|16927.4|16933.4|16927.4|16939.4|16933.4|16932.9|16926.9|335
1634728200000|2021-10-20 11:10:00|16932.9|16926.9|16932.9|16926.9|16933.9|16927.9|16927.9|16921.9|327
1634728500000|2021-10-20 11:15:00|16932.4|16926.4|16934.4|16928.4|16936.9|16930.9|16932.4|16926.4|97
1634728800000|2021-10-20 11:20:00|16933.4|16927.4|16931.9|16925.9|16935.9|16929.9|16929.4|16923.4|69
1634729100000|2021-10-20 11:25:00|16932.4|16926.4|16931.4|16925.4|16933.4|16927.4|16930.4|16924.4|55
1634729400000|2021-10-20 11:30:00|16930.4|16924.4|16927.4|16921.4|16932.4|16926.4|16926.4|16920.4|106
1634729700000|2021-10-20 11:35:00|16927.9|16921.9|16927.4|16921.4|16929.4|16923.4|16927.4|16921.4|134
1634730000000|2021-10-20 11:40:00|16927.9|16921.9|16923.9|16917.9|16928.4|16922.4|16921.4|16915.4|219
1634730300000|2021-10-20 11:45:00|16924.4|16918.4|16923.9|16917.9|16924.4|16918.4|16916.4|16910.4|270
1634730600000|2021-10-20 11:50:00|16923.4|16917.4|16922.9|16916.9|16924.4|16918.4|16922.4|16916.4|101
1634730900000|2021-10-20 11:55:00|16922.4|16916.4|16924.4|16918.4|16925.4|16919.4|16920.4|16914.4|89
1634731200000|2021-10-20 12:00:00|16923.9|16917.9|16928.4|16922.4|16930.4|16924.4|16923.9|16917.9|191
1634731500000|2021-10-20 12:05:00|16929.4|16923.4|16934.4|16928.4|16934.9|16928.9|16929.4|16923.4|143
1634731800000|2021-10-20 12:10:00|16933.9|16927.9|16937.4|16931.4|16937.4|16931.4|16933.4|16927.4|95
1634732100000|2021-10-20 12:15:00|16936.9|16930.9|16933.4|16927.4|16937.9|16931.9|16933.4|16927.4|146
1634732400000|2021-10-20 12:20:00|16933.9|16927.9|16937.4|16931.4|16938.4|16932.4|16932.4|16926.4|123
1634732700000|2021-10-20 12:25:00|16937.9|16931.9|16938.4|16932.4|16941.9|16935.9|16937.4|16931.4|121
1634733000000|2021-10-20 12:30:00|16937.9|16931.9|16944.4|16938.4|16945.9|16939.9|16937.9|16931.9|358
1634733300000|2021-10-20 12:35:00|16944.9|16938.9|16944.9|16938.9|16947.9|16941.9|16942.4|16936.4|268
1634733600000|2021-10-20 12:40:00|16945.4|16939.4|16945.4|16939.4|16946.4|16940.4|16942.4|16936.4|143
1634733900000|2021-10-20 12:45:00|16944.9|16938.9|16943.4|16937.4|16944.9|16938.9|16942.9|16936.9|43
1634734200000|2021-10-20 12:50:00|16942.9|16936.9|16943.4|16937.4|16948.4|16942.4|16942.9|16936.9|168
1634734500000|2021-10-20 12:55:00|16944.4|16938.4|16939.4|16933.4|16944.4|16938.4|16939.4|16933.4|65
1634734800000|2021-10-20 13:00:00|16940.4|16934.4|16937.4|16931.4|16940.9|16934.9|16935.4|16929.4|124
1634735100000|2021-10-20 13:05:00|16936.9|16930.9|16943.4|16937.4|16943.4|16937.4|16936.4|16930.4|87
1634735400000|2021-10-20 13:10:00|16944.4|16938.4|16945.4|16939.4|16946.4|16940.4|16944.4|16938.4|73
1634735700000|2021-10-20 13:15:00|16944.9|16938.9|16941.9|16935.9|16945.4|16939.4|16941.9|16935.9|43
1634736000000|2021-10-20 13:20:00|16942.4|16936.4|16945.9|16939.9|16945.9|16939.9|16941.9|16935.9|83
1634736300000|2021-10-20 13:25:00|16945.4|16939.4|16946.9|16940.9|16947.9|16941.9|16945.4|16939.4|98
1634736600000|2021-10-20 13:30:00|16946.4|16940.4|16939.4|16933.4|16948.4|16942.4|16937.4|16931.4|418
1634736900000|2021-10-20 13:35:00|16939.9|16933.9|16938.4|16932.4|16943.4|16937.4|16935.4|16929.4|237
1634737200000|2021-10-20 13:40:00|16937.4|16931.4|16934.9|16928.9|16942.4|16936.4|16934.9|16928.9|185
1634737500000|2021-10-20 13:45:00|16934.4|16928.4|16933.9|16927.9|16936.4|16930.4|16930.9|16924.9|257
1634737800000|2021-10-20 13:50:00|16934.4|16928.4|16927.9|16921.9|16935.4|16929.4|16926.9|16920.9|458
1634738100000|2021-10-20 13:55:00|16928.4|16922.4|16931.4|16925.4|16933.9|16927.9|16926.9|16920.9|210
1634738400000|2021-10-20 14:00:00|16930.4|16924.4|16924.9|16918.9|16930.9|16924.9|16921.9|16915.9|475
1634738700000|2021-10-20 14:05:00|16925.9|16919.9|16932.4|16926.4|16932.4|16926.4|16924.4|16918.4|186
1634739000000|2021-10-20 14:10:00|16932.9|16926.9|16941.4|16935.4|16941.9|16935.9|16931.4|16925.4|308
1634739300000|2021-10-20 14:15:00|16941.9|16935.9|16945.9|16939.9|16946.4|16940.4|16940.4|16934.4|279
1634739600000|2021-10-20 14:20:00|16946.4|16940.4|16954.4|16948.4|16955.4|16949.4|16946.4|16940.4|593
1634739900000|2021-10-20 14:25:00|16954.9|16948.9|16956.4|16950.4|16956.4|16950.4|16950.4|16944.4|275
1634740200000|2021-10-20 14:30:00|16957.9|16951.9|16962.9|16956.9|16964.4|16958.4|16957.4|16951.4|660
1634740500000|2021-10-20 14:35:00|16962.4|16956.4|16955.4|16949.4|16962.9|16956.9|16955.4|16949.4|323
1634740800000|2021-10-20 14:40:00|16955.9|16949.9|16956.9|16950.9|16958.4|16952.4|16955.4|16949.4|201
1634741100000|2021-10-20 14:45:00|16957.4|16951.4|16955.4|16949.4|16959.4|16953.4|16954.4|16948.4|160
1634741400000|2021-10-20 14:50:00|16955.9|16949.9|16956.4|16950.4|16959.4|16953.4|16955.4|16949.4|150
1634741700000|2021-10-20 14:55:00|16956.9|16950.9|16947.9|16941.9|16958.4|16952.4|16946.9|16940.9|246
1634742000000|2021-10-20 15:00:00|16947.4|16941.4|16943.4|16937.4|16951.4|16945.4|16941.9|16935.9|429
1634742300000|2021-10-20 15:05:00|16943.9|16937.9|16949.4|16943.4|16950.4|16944.4|16943.9|16937.9|137
1634742600000|2021-10-20 15:10:00|16948.9|16942.9|16945.4|16939.4|16948.9|16942.9|16944.4|16938.4|148
1634742900000|2021-10-20 15:15:00|16944.9|16938.9|16948.4|16942.4|16948.4|16942.4|16944.4|16938.4|103
1634743200000|2021-10-20 15:20:00|16950.4|16944.4|16951.4|16945.4|16954.4|16948.4|16949.4|16943.4|208
1634743500000|2021-10-20 15:25:00|16951.9|16945.9|16945.4|16939.4|16953.4|16947.4|16944.9|16938.9|134
1634743800000|2021-10-20 15:30:00|16946.9|16940.9|16947.4|16941.4|16950.9|16944.9|16942.4|16936.4|117
1634744100000|2021-10-20 15:35:00|16947.9|16941.9|16945.9|16939.9|16948.9|16942.9|16945.4|16939.4|99
1634744400000|2021-10-20 15:40:00|16945.4|16939.4|16947.4|16941.4|16948.9|16942.9|16943.4|16937.4|74
1634744700000|2021-10-20 15:45:00|16946.9|16940.9|16952.4|16946.4|16954.4|16948.4|16946.9|16940.9|110
1634745000000|2021-10-20 15:50:00|16952.9|16946.9|16951.4|16945.4|16955.9|16949.9|16951.4|16945.4|94
1634745300000|2021-10-20 15:55:00|16952.9|16946.9|16954.4|16948.4|16954.4|16948.4|16951.9|16945.9|19
1634745600000|2021-10-20 16:00:00|16953.9|16947.9|16948.9|16942.9|16954.9|16948.9|16946.9|16940.9|190
1634745900000|2021-10-20 16:05:00|16948.4|16942.4|16947.4|16941.4|16948.9|16942.9|16945.9|16939.9|53
1634746200000|2021-10-20 16:10:00|16946.9|16940.9|16948.4|16942.4|16948.4|16942.4|16945.4|16939.4|45
1634746500000|2021-10-20 16:15:00|16948.9|16942.9|16947.4|16941.4|16949.4|16943.4|16943.9|16937.9|73
1634746800000|2021-10-20 16:20:00|16947.9|16941.9|16952.4|16946.4|16952.4|16946.4|16946.9|16940.9|84
1634747100000|2021-10-20 16:25:00|16953.4|16947.4|16950.9|16944.9|16956.4|16950.4|16950.9|16944.9|116
1634747400000|2021-10-20 16:30:00|16951.4|16945.4|16956.9|16950.9|16959.9|16953.9|16949.9|16943.9|188
1634747700000|2021-10-20 16:35:00|16957.9|16951.9|16956.9|16950.9|16958.4|16952.4|16953.9|16947.9|61
1634748000000|2021-10-20 16:40:00|16956.4|16950.4|16952.9|16946.9|16957.4|16951.4|16950.9|16944.9|37
1634748300000|2021-10-20 16:45:00|16952.4|16946.4|16953.4|16947.4|16953.9|16947.9|16950.4|16944.4|53
1634748600000|2021-10-20 16:50:00|16952.9|16946.9|16952.9|16946.9|16953.9|16947.9|16951.9|16945.9|34
1634748900000|2021-10-20 16:55:00|16952.4|16946.4|16953.4|16947.4|16953.4|16947.4|16951.4|16945.4|20
1634749200000|2021-10-20 17:00:00|16952.9|16946.9|16945.9|16939.9|16953.9|16947.9|16943.4|16937.4|181
1634749500000|2021-10-20 17:05:00|16945.4|16939.4|16937.9|16931.9|16946.9|16940.9|16936.9|16930.9|204
1634749800000|2021-10-20 17:10:00|16938.4|16932.4|16938.9|16932.9|16942.4|16936.4|16936.9|16930.9|127
1634750100000|2021-10-20 17:15:00|16938.4|16932.4|16930.9|16924.9|16940.4|16934.4|16929.4|16923.4|298
1634750400000|2021-10-20 17:20:00|16929.9|16923.9|16928.4|16922.4|16930.4|16924.4|16919.4|16913.4|421
1634750700000|2021-10-20 17:25:00|16927.9|16921.9|16929.9|16923.9|16930.4|16924.4|16925.4|16919.4|76
1634751000000|2021-10-20 17:30:00|16929.4|16923.4|16921.4|16915.4|16931.9|16925.9|16919.4|16913.4|175
1634751300000|2021-10-20 17:35:00|16921.9|16915.9|16930.9|16924.9|16932.4|16926.4|16921.9|16915.9|65
1634751600000|2021-10-20 17:40:00|16931.4|16925.4|16929.9|16923.9|16932.4|16926.4|16926.4|16920.4|48
1634751900000|2021-10-20 17:45:00|16929.4|16923.4|16931.9|16925.9|16932.9|16926.9|16929.4|16923.4|68
1634752200000|2021-10-20 17:50:00|16932.9|16926.9|16937.9|16931.9|16938.4|16932.4|16931.9|16925.9|136
1634752500000|2021-10-20 17:55:00|16938.4|16932.4|16939.4|16933.4|16940.4|16934.4|16935.9|16929.9|44
1634752800000|2021-10-20 18:00:00|16938.9|16932.9|16942.9|16936.9|16945.9|16939.9|16938.4|16932.4|144
1634753100000|2021-10-20 18:05:00|16943.4|16937.4|16944.9|16938.9|16945.4|16939.4|16942.9|16936.9|33
1634753400000|2021-10-20 18:10:00|16944.4|16938.4|16947.9|16941.9|16948.4|16942.4|16944.4|16938.4|92
1634753700000|2021-10-20 18:15:00|16948.9|16942.9|16941.4|16935.4|16952.9|16946.9|16940.9|16934.9|185
1634754000000|2021-10-20 18:20:00|16941.9|16935.9|16939.9|16933.9|16942.9|16936.9|16937.4|16931.4|56
1634754300000|2021-10-20 18:25:00|16939.4|16933.4|16942.4|16936.4|16942.9|16936.9|16938.9|16932.9|23
1634754600000|2021-10-20 18:30:00|16942.9|16936.9|16943.9|16937.9|16944.4|16938.4|16940.9|16934.9|23
1634754900000|2021-10-20 18:35:00|16943.4|16937.4|16945.9|16939.9|16945.9|16939.9|16941.9|16935.9|35
1634755200000|2021-10-20 18:40:00|16946.4|16940.4|16941.4|16935.4|16946.9|16940.9|16940.9|16934.9|27
1634755500000|2021-10-20 18:45:00|16941.9|16935.9|16944.9|16938.9|16944.9|16938.9|16941.9|16935.9|19
1634755800000|2021-10-20 18:50:00|16945.4|16939.4|16948.4|16942.4|16949.9|16943.9|16944.4|16938.4|45
1634756100000|2021-10-20 18:55:00|16948.9|16942.9|16948.4|16942.4|16952.9|16946.9|16948.4|16942.4|70
1634756400000|2021-10-20 19:00:00|16949.4|16943.4|16953.4|16947.4|16955.4|16949.4|16949.4|16943.4|94
1634756700000|2021-10-20 19:05:00|16953.9|16947.9|16954.9|16948.9|16958.4|16952.4|16953.4|16947.4|103
1634757000000|2021-10-20 19:10:00|16955.4|16949.4|16952.9|16946.9|16956.4|16950.4|16952.4|16946.4|61
1634757300000|2021-10-20 19:15:00|16951.4|16945.4|16946.4|16940.4|16951.9|16945.9|16944.4|16938.4|78
1634757600000|2021-10-20 19:20:00|16945.9|16939.9|16946.4|16940.4|16946.9|16940.9|16942.9|16936.9|53
1634757900000|2021-10-20 19:25:00|16946.9|16940.9|16943.4|16937.4|16946.9|16940.9|16943.4|16937.4|14
1634758200000|2021-10-20 19:30:00|16943.9|16937.9|16939.9|16933.9|16943.9|16937.9|16935.9|16929.9|103
1634758500000|2021-10-20 19:35:00|16939.4|16933.4|16934.4|16928.4|16939.9|16933.9|16934.4|16928.4|35
1634758800000|2021-10-20 19:40:00|16934.9|16928.9|16938.9|16932.9|16940.9|16934.9|16932.9|16926.9|59
1634759100000|2021-10-20 19:45:00|16939.9|16933.9|16936.9|16930.9|16943.4|16937.4|16934.9|16928.9|49
1634759400000|2021-10-20 19:50:00|16935.9|16929.9|16936.4|16930.4|16937.9|16931.9|16933.9|16927.9|33
1634759700000|2021-10-20 19:55:00|16935.9|16929.9|16936.4|16930.4|16938.4|16932.4|16930.9|16924.9|70
1634760000000|2021-10-20 20:00:00|16935.4|16929.4|16936.9|16930.9|16937.9|16931.9|16933.9|16927.9|73
1634760300000|2021-10-20 20:05:00|16937.4|16931.4|16930.9|16924.9|16937.4|16931.4|16929.9|16923.9|41
1634760600000|2021-10-20 20:10:00|16930.4|16924.4|16929.9|16923.9|16933.4|16927.4|16924.9|16918.9|135
1634760900000|2021-10-20 20:15:00|16930.4|16924.4|16931.4|16925.4|16931.9|16925.9|16930.4|16924.4|18
1634761200000|2021-10-20 20:20:00|16930.9|16924.9|16934.9|16928.9|16939.4|16933.4|16930.9|16924.9|73
1634761500000|2021-10-20 20:25:00|16935.4|16929.4|16934.9|16928.9|16937.9|16931.9|16934.4|16928.4|22
1634761800000|2021-10-20 20:30:00|16935.4|16929.4|16935.4|16929.4|16937.4|16931.4|16934.9|16928.9|12
1634762100000|2021-10-20 20:35:00|16935.9|16929.9|16930.9|16924.9|16935.9|16929.9|16930.9|16924.9|52
1634762400000|2021-10-20 20:40:00|16930.4|16924.4|16928.9|16922.9|16930.9|16924.9|16926.9|16920.9|51
1634762700000|2021-10-20 20:45:00|16929.4|16923.4|16931.9|16925.9|16931.9|16925.9|16926.9|16920.9|66
1634763000000|2021-10-20 20:50:00|16932.4|16926.4|16933.9|16927.9|16933.9|16927.9|16928.9|16922.9|53
1634763300000|2021-10-20 20:55:00|16933.4|16927.4|16931.9|16925.9|16935.4|16929.4|16930.9|16924.9|67
1634763600000|2021-10-20 21:00:00|16936.3|16922.3|16936.8|16922.8|16936.8|16922.8|16935.4|16921.4|0
1634763900000|2021-10-20 21:05:00|16936.3|16922.3|16937.8|16923.8|16937.8|16923.8|16935.9|16921.9|0
1634764200000|2021-10-20 21:10:00|16937.9|16923.9|16937.3|16923.3|16937.9|16923.9|16937.3|16923.3|0
1634764500000|2021-10-20 21:15:00|16937|16923|16936.2|16922.2|16937.2|16923.2|16935.7|16921.7|0
1634764800000|2021-10-20 21:20:00|16936.3|16922.3|16935.3|16921.3|16936.5|16922.5|16935.3|16921.3|0
1634765100000|2021-10-20 21:25:00|16935.4|16921.4|16936.7|16922.7|16936.7|16922.7|16935.3|16921.3|0
1634765400000|2021-10-20 21:30:00|16936|16922|16936|16922|16936|16922|16935.7|16921.7|0
1634765700000|2021-10-20 21:35:00|16935.4|16921.4|16934.8|16920.8|16935.4|16921.4|16934.5|16920.5|0
1634766000000|2021-10-20 21:40:00|16935|16921|16934.8|16920.8|16935|16921|16934.7|16920.7|0
1634766300000|2021-10-20 21:45:00|16935|16921|16934.5|16920.5|16935.2|16921.2|16934.5|16920.5|0
1634766600000|2021-10-20 21:50:00|16934.6|16920.6|16934.8|16920.8|16935.3|16921.3|16934.6|16920.6|0
1634766900000|2021-10-20 21:55:00|16934.9|16920.9|16934.8|16920.8|16934.9|16920.9|16934.8|16920.8|0
1634767200000|2021-10-20 22:00:00|16936.9|16922.9|16938.2|16924.2|16941.5|16927.5|16934.8|16920.8|0
1634767500000|2021-10-20 22:05:00|16937.7|16923.7|16935.6|16921.6|16938.6|16924.6|16935.6|16921.6|0
1634767800000|2021-10-20 22:10:00|16936.5|16922.5|16929.8|16915.8|16936.5|16922.5|16929.8|16915.8|0
1634768100000|2021-10-20 22:15:00|16928.9|16914.9|16934.8|16920.8|16934.8|16920.8|16928.9|16914.9|0
1634768400000|2021-10-20 22:20:00|16934|16920|16934|16920|16934.8|16920.8|16932.3|16918.3|0
1634768700000|2021-10-20 22:25:00|16934.8|16920.8|16932.3|16918.3|16934.8|16920.8|16931.4|16917.4|0
1634769000000|2021-10-20 22:30:00|16934|16920|16936.5|16922.5|16936.5|16922.5|16933.1|16919.1|0
1634769300000|2021-10-20 22:35:00|16936.9|16922.9|16936.5|16922.5|16939|16925|16934.8|16920.8|0
1634769600000|2021-10-20 22:40:00|16936.9|16922.9|16935.6|16921.6|16937.3|16923.3|16934.8|16920.8|0
1634769900000|2021-10-20 22:45:00|16936.5|16922.5|16935.6|16921.6|16936.5|16922.5|16935.2|16921.2|0
1634770200000|2021-10-20 22:50:00|16936.5|16922.5|16932.3|16918.3|16936.5|16922.5|16931.4|16917.4|0
1634770500000|2021-10-20 22:55:00|16933.1|16919.1|16933.1|16919.1|16934|16920|16931.4|16917.4|0
1634770800000|2021-10-20 23:00:00|16934|16920|16937.3|16923.3|16938.2|16924.2|16934|16920|0
1634771100000|2021-10-20 23:05:00|16937.7|16923.7|16935.6|16921.6|16938.2|16924.2|16934.8|16920.8|0
1634771400000|2021-10-20 23:10:00|16936.5|16922.5|16935.6|16921.6|16937.3|16923.3|16935.6|16921.6|0
1634771700000|2021-10-20 23:15:00|16935.2|16921.2|16922.9|16908.9|16935.6|16921.6|16922.4|16908.4|0
1634772000000|2021-10-20 23:20:00|16923.7|16909.7|16923.7|16909.7|16924.5|16910.5|16921.2|16907.2|0
1634772300000|2021-10-20 23:25:00|16922.9|16908.9|16924.5|16910.5|16925.4|16911.4|16922|16908|0
1634772600000|2021-10-20 23:30:00|16923.7|16909.7|16922.9|16908.9|16925.4|16911.4|16922.9|16908.9|0
1634772900000|2021-10-20 23:35:00|16923.7|16909.7|16923.7|16909.7|16925.4|16911.4|16922|16908|0
1634773200000|2021-10-20 23:40:00|16922.9|16908.9|16924.5|16910.5|16925.4|16911.4|16922.9|16908.9|0
1634773500000|2021-10-20 23:45:00|16924.1|16910.1|16918.4|16904.4|16924.5|16910.5|16918|16904|0
1634773800000|2021-10-20 23:50:00|16918.8|16904.8|16912.9|16898.9|16918.8|16904.8|16912.7|16898.7|0
1634774100000|2021-10-20 23:55:00|16913.3|16899.3|16912.9|16898.9|16916.3|16902.3|16912.9|16898.9|0
1634774400000|2021-10-21 00:00:00|16913.8|16899.8|16910.4|16896.4|16914.6|16900.6|16904.9|16890.9|0
1634774700000|2021-10-21 00:05:00|16910.8|16896.8|16912|16898|16913.3|16899.3|16910|16896|0
1634775000000|2021-10-21 00:10:00|16912.5|16898.5|16916.5|16902.5|16916.5|16902.5|16911.6|16897.6|0
1634775300000|2021-10-21 00:15:00|16915.6|16901.6|16909.5|16895.5|16916.9|16902.9|16904.3|16890.3|0
1634775600000|2021-10-21 00:20:00|16909|16895|16912.4|16898.4|16913.8|16899.8|16906.2|16892.2|0
1634775900000|2021-10-21 00:25:00|16912|16898|16909.6|16895.6|16912.8|16898.8|16907.6|16893.6|0
1634776200000|2021-10-21 00:30:00|16910|16896|16911.1|16897.1|16912|16898|16907.3|16893.3|0
1634776500000|2021-10-21 00:35:00|16910.6|16896.6|16921|16907|16922.4|16908.4|16910.6|16896.6|0
1634776800000|2021-10-21 00:40:00|16920.6|16906.6|16918.2|16904.2|16920.6|16906.6|16914.3|16900.3|0
1634777100000|2021-10-21 00:45:00|16918|16904|16912.5|16908.5|16918|16909|16890|16886|2400
1634777400000|2021-10-21 00:50:00|16913|16909|16906.5|16902.5|16915|16911|16904.5|16900.5|693
1634777700000|2021-10-21 00:55:00|16907|16903|16924.5|16920.5|16926|16922|16902.5|16898.5|1203
1634778000000|2021-10-21 01:00:00|16926|16922|16920.5|16916.5|16930|16926|16907.5|16903.5|2798
1634778300000|2021-10-21 01:05:00|16920|16916|16900.5|16896.5|16926|16922|16898|16894|2305
1634778600000|2021-10-21 01:10:00|16900|16896|16933.5|16929.5|16938|16934|16900|16896|2976
1634778900000|2021-10-21 01:15:00|16935.5|16931.5|16935.5|16931.5|16945.5|16941.5|16925|16921|2530
1634779200000|2021-10-21 01:20:00|16936|16932|16944.5|16940.5|16966.5|16962.5|16931|16927|3805
1634779500000|2021-10-21 01:25:00|16946.5|16942.5|16939.5|16935.5|16955|16951|16935|16931|1488
1634779800000|2021-10-21 01:30:00|16938.5|16934.5|16968|16964|16972|16968|16933|16929|2718
1634780100000|2021-10-21 01:35:00|16973|16969|16998|16994|17002.5|16998.5|16971|16967|4559
1634780400000|2021-10-21 01:40:00|16999|16995|17001|16997|17015|17011|16999|16995|4029
1634780700000|2021-10-21 01:45:00|17002|16998|17027|17023|17028|17024|16995|16991|3300
1634781000000|2021-10-21 01:50:00|17027.5|17023.5|17040|17036|17048|17044|17027.5|17023.5|3420
1634781300000|2021-10-21 01:55:00|17040.5|17036.5|17040|17036|17042.5|17038.5|17028|17024|1950
1634781600000|2021-10-21 02:00:00|17041|17037|17036|17032|17051.5|17047.5|17031|17027|2011
1634781900000|2021-10-21 02:05:00|17038|17034|17029|17025|17040|17036|17028|17024|988
1634782200000|2021-10-21 02:10:00|17029.5|17025.5|17049|17045|17051|17047|17028.5|17024.5|1268
1634782500000|2021-10-21 02:15:00|17050|17046|17054|17050|17065.5|17061.5|17050|17046|2919
1634782800000|2021-10-21 02:20:00|17054.5|17050.5|17053.5|17049.5|17055|17051|17047|17043|1137
1634783100000|2021-10-21 02:25:00|17054|17050|17054.5|17050.5|17064|17060|17051|17047|848
1634783400000|2021-10-21 02:30:00|17055|17051|17038.5|17034.5|17060|17056|17033|17029|1657
1634783700000|2021-10-21 02:35:00|17036|17032|17037|17033|17038.5|17034.5|17023|17019|1904
1634784000000|2021-10-21 02:40:00|17036|17032|17021|17017|17040.5|17036.5|17018.5|17014.5|1537
1634784300000|2021-10-21 02:45:00|17023|17019|17004|17000|17031|17027|17000.5|16996.5|2771
1634784600000|2021-10-21 02:50:00|17001|16997|17000|16996|17007.5|17003.5|16982.5|16978.5|3469
1634784900000|2021-10-21 02:55:00|16994.5|16990.5|16999.5|16995.5|17002.5|16998.5|16991|16987|1083
1634785200000|2021-10-21 03:00:00|17000|16996|16998|16994|17007.5|17003.5|16991.5|16987.5|1010
1634785500000|2021-10-21 03:05:00|16999|16995|17005.5|17001.5|17005.5|17001.5|16984|16980|1194
1634785800000|2021-10-21 03:10:00|17006|17002|17004|17000|17012.5|17008.5|16999.5|16995.5|878
1634786100000|2021-10-21 03:15:00|17003.5|16999.5|16958|16954|17006|17002|16958|16954|2882
1634786400000|2021-10-21 03:20:00|16957|16953|16942|16938|16957|16953|16917|16913|6010
1634786700000|2021-10-21 03:25:00|16939|16935|16946.5|16942.5|16952|16948|16938|16934|1550
1634787000000|2021-10-21 03:30:00|16946|16942|16948.5|16944.5|16959|16955|16945|16941|995
1634787300000|2021-10-21 03:35:00|16947.5|16943.5|16951.5|16947.5|16953|16949|16940|16936|1007
1634787600000|2021-10-21 03:40:00|16952|16948|16946.5|16942.5|16954|16950|16941.5|16937.5|585
1634787900000|2021-10-21 03:45:00|16945|16941|16948|16944|16952|16948|16942.5|16938.5|755
1634788200000|2021-10-21 03:50:00|16947.5|16943.5|16946|16942|16953|16949|16944|16940|475
1634788500000|2021-10-21 03:55:00|16945.5|16941.5|16928|16924|16947|16943|16920|16916|1982
1634788800000|2021-10-21 04:00:00|16927.5|16923.5|16935|16931|16942|16938|16926.5|16922.5|970
1634789100000|2021-10-21 04:05:00|16934.5|16930.5|16929|16925|16937|16933|16926|16922|575
1634789400000|2021-10-21 04:10:00|16929.5|16925.5|16912.5|16908.5|16936|16932|16901.5|16897.5|3116
1634789700000|2021-10-21 04:15:00|16911.5|16907.5|16913|16909|16917|16913|16901.5|16897.5|1730
1634790000000|2021-10-21 04:20:00|16912.5|16908.5|16875|16871|16921|16917|16864.5|16860.5|4469
1634790300000|2021-10-21 04:25:00|16875.5|16871.5|16863|16859|16878.5|16874.5|16849.5|16845.5|4217
1634790600000|2021-10-21 04:30:00|16864|16860|16868|16864|16870.5|16866.5|16859|16855|1559
1634790900000|2021-10-21 04:35:00|16868.5|16864.5|16866|16862|16878|16874|16865|16861|1225
1634791200000|2021-10-21 04:40:00|16866.5|16862.5|16889|16885|16889.5|16885.5|16864.5|16860.5|1476
1634791500000|2021-10-21 04:45:00|16886.5|16882.5|16883|16879|16893|16889|16880|16876|1186
1634791800000|2021-10-21 04:50:00|16884.5|16880.5|16888|16884|16892.5|16888.5|16879|16875|754
1634792100000|2021-10-21 04:55:00|16888.5|16884.5|16877|16873|16889.5|16885.5|16874|16870|854
1634792400000|2021-10-21 05:00:00|16876.5|16872.5|16873.5|16869.5|16877|16873|16862.5|16858.5|1347
1634792700000|2021-10-21 05:05:00|16874|16870|16877.5|16873.5|16886|16882|16868|16864|980
1634793000000|2021-10-21 05:10:00|16876.5|16872.5|16872.5|16868.5|16879.5|16875.5|16870|16866|527
1634793300000|2021-10-21 05:15:00|16874|16870|16869|16865|16876|16872|16862.5|16858.5|973
1634793600000|2021-10-21 05:20:00|16869.5|16865.5|16868|16864|16875|16871|16865.5|16861.5|610
1634793900000|2021-10-21 05:25:00|16867.5|16863.5|16859|16855|16869.5|16865.5|16856|16852|2345
1634794200000|2021-10-21 05:30:00|16858|16854|16850|16846|16862.5|16858.5|16841.5|16837.5|3222
1634794500000|2021-10-21 05:35:00|16852|16848|16848|16844|16853.5|16849.5|16843.5|16839.5|1816
1634794800000|2021-10-21 05:40:00|16847|16843|16832|16828|16851|16847|16832|16828|2694
1634795100000|2021-10-21 05:45:00|16843.4|16829.4|16844.5|16830.5|16852.3|16838.3|16842.6|16828.6|9
1634795400000|2021-10-21 05:50:00|16844.3|16830.3|16849|16835|16849.4|16835.4|16840.8|16826.8|0
1634795700000|2021-10-21 05:55:00|16848|16834|16849.9|16835.9|16852.3|16838.3|16847.6|16833.6|0
1634796000000|2021-10-21 06:00:00|16848.8|16834.8|16857.9|16843.9|16863.5|16849.5|16845|16831|0
1634796300000|2021-10-21 06:05:00|16858.9|16844.9|16860.3|16846.3|16864.6|16850.6|16856.9|16842.9|0
1634796600000|2021-10-21 06:10:00|16859.8|16845.8|16857.7|16843.7|16864.6|16850.6|16851.7|16837.7|0
1634796900000|2021-10-21 06:15:00|16857.2|16843.2|16853.8|16839.8|16858.6|16844.6|16838|16824|0
1634797200000|2021-10-21 06:20:00|16853.9|16839.9|16854.6|16840.6|16856.7|16842.7|16853.8|16839.8|0
1634797500000|2021-10-21 06:25:00|16854.7|16840.7|16852.3|16838.3|16855|16841|16852.2|16838.2|0
1634797800000|2021-10-21 06:30:00|16852.2|16838.2|16846.5|16832.5|16852.2|16838.2|16844.2|16830.2|0
1634798100000|2021-10-21 06:35:00|16846.6|16832.6|16849.2|16835.2|16852.4|16838.4|16846.1|16832.1|0
1634798400000|2021-10-21 06:40:00|16849.3|16835.3|16844.2|16830.2|16851.7|16837.7|16844.2|16830.2|0
1634798700000|2021-10-21 06:45:00|16843.9|16829.9|16847.7|16833.7|16848.7|16834.7|16843.8|16829.8|0
1634799000000|2021-10-21 06:50:00|16847.8|16833.8|16840.7|16826.7|16848.2|16834.2|16840.7|16826.7|0
1634799300000|2021-10-21 06:55:00|16840.5|16826.5|16842.4|16828.4|16842.8|16828.8|16838.6|16824.6|0
1634799600000|2021-10-21 07:00:00|16842.2|16828.2|16842|16836|16848|16842|16823.5|16817.5|1213
1634799900000|2021-10-21 07:05:00|16841.5|16835.5|16848|16842|16848|16842|16833.5|16827.5|431
1634800200000|2021-10-21 07:10:00|16849|16843|16837.5|16831.5|16853|16847|16836.5|16830.5|491
1634800500000|2021-10-21 07:15:00|16836.5|16830.5|16843|16837|16845.5|16839.5|16836|16830|298
1634800800000|2021-10-21 07:20:00|16844|16838|16848.5|16842.5|16850.5|16844.5|16844|16838|313
1634801100000|2021-10-21 07:25:00|16849.5|16843.5|16862|16856|16862|16856|16849|16843|691
1634801400000|2021-10-21 07:30:00|16863|16857|16872.5|16866.5|16874|16868|16862.5|16856.5|858
1634801700000|2021-10-21 07:35:00|16873|16867|16867|16861|16873|16867|16866|16860|297
1634802000000|2021-10-21 07:40:00|16867.5|16861.5|16869.5|16863.5|16872|16866|16864|16858|261
1634802300000|2021-10-21 07:45:00|16869|16863|16866.5|16860.5|16870|16864|16865|16859|158
1634802600000|2021-10-21 07:50:00|16866|16860|16868|16862|16870|16864|16865|16859|149
1634802900000|2021-10-21 07:55:00|16867|16861|16862.5|16856.5|16869|16863|16862|16856|200
1634803200000|2021-10-21 08:00:00|16862|16856|16855|16849|16866.5|16860.5|16855|16849|320
1634803500000|2021-10-21 08:05:00|16856|16850|16850|16844|16857|16851|16848.5|16842.5|351
1634803800000|2021-10-21 08:10:00|16849.5|16843.5|16859|16853|16859|16853|16849.5|16843.5|118
1634804100000|2021-10-21 08:15:00|16859.5|16853.5|16857.5|16851.5|16861|16855|16857.5|16851.5|111
1634804400000|2021-10-21 08:20:00|16857|16851|16853|16847|16857.5|16851.5|16850.5|16844.5|84
1634804700000|2021-10-21 08:25:00|16852|16846|16850|16844|16854|16848|16849.5|16843.5|90
1634805000000|2021-10-21 08:30:00|16850.5|16844.5|16854.5|16848.5|16855|16849|16848.5|16842.5|90
1634805300000|2021-10-21 08:35:00|16855|16849|16851.5|16845.5|16855|16849|16845.5|16839.5|189
1634805600000|2021-10-21 08:40:00|16853|16847|16855|16849|16856|16850|16852.5|16846.5|63
1634805900000|2021-10-21 08:45:00|16854|16848|16848.5|16842.5|16854|16848|16848|16842|103
1634806200000|2021-10-21 08:50:00|16849|16843|16854|16848|16855|16849|16848.5|16842.5|42
1634806500000|2021-10-21 08:55:00|16853.5|16847.5|16851|16845|16854|16848|16851|16845|24
1634806800000|2021-10-21 09:00:00|16850.5|16844.5|16855|16849|16856.5|16850.5|16849.5|16843.5|100
1634807100000|2021-10-21 09:05:00|16856|16850|16854|16848|16859|16853|16854|16848|72
1634807400000|2021-10-21 09:10:00|16853|16847|16853|16847|16856|16850|16851.5|16845.5|82
1634807700000|2021-10-21 09:15:00|16852.5|16846.5|16851|16845|16856|16850|16850|16844|116
1634808000000|2021-10-21 09:20:00|16851.5|16845.5|16852|16846|16853|16847|16850.5|16844.5|29
1634808300000|2021-10-21 09:25:00|16851|16845|16853|16847|16853|16847|16849|16843|44
1634808600000|2021-10-21 09:30:00|16851.5|16845.5|16852|16846|16854.5|16848.5|16850|16844|71
1634808900000|2021-10-21 09:35:00|16853|16847|16853.5|16847.5|16854|16848|16851|16845|36
1634809200000|2021-10-21 09:40:00|16854|16848|16853|16847|16854|16848|16852.5|16846.5|10
1634809500000|2021-10-21 09:45:00|16852|16846|16852.5|16846.5|16854|16848|16852|16846|47
1634809800000|2021-10-21 09:50:00|16853|16847|16854|16848|16856|16850|16852.5|16846.5|66
1634810100000|2021-10-21 09:55:00|16854.5|16848.5|16862|16856|16862|16856|16854|16848|144
1634810400000|2021-10-21 10:00:00|16861.5|16855.5|16862.5|16856.5|16865|16859|16860.5|16854.5|235
1634810700000|2021-10-21 10:05:00|16863|16857|16860|16854|16864|16858|16859|16853|123
1634811000000|2021-10-21 10:10:00|16859|16853|16857|16851|16859|16853|16856|16850|55
1634811300000|2021-10-21 10:15:00|16856|16850|16857|16851|16858|16852|16856|16850|34
1634811600000|2021-10-21 10:20:00|16857.5|16851.5|16854|16848|16859|16853|16854|16848|86
1634811900000|2021-10-21 10:25:00|16853.5|16847.5|16852.5|16846.5|16856.5|16850.5|16852|16846|65
1634812200000|2021-10-21 10:30:00|16853|16847|16853.5|16847.5|16855|16849|16852|16846|64
1634812500000|2021-10-21 10:35:00|16854|16848|16859|16853|16859|16853|16850.5|16844.5|143
1634812800000|2021-10-21 10:40:00|16860|16854|16859|16853|16861|16855|16857.5|16851.5|100
1634813100000|2021-10-21 10:45:00|16860|16854|16859|16853|16863|16857|16859|16853|95
1634813400000|2021-10-21 10:50:00|16858|16852|16855.5|16849.5|16860.5|16854.5|16854|16848|59
1634813700000|2021-10-21 10:55:00|16856|16850|16855|16849|16856.5|16850.5|16853|16847|31
1634814000000|2021-10-21 11:00:00|16854.5|16848.5|16854.5|16848.5|16858|16852|16854|16848|41
1634814300000|2021-10-21 11:05:00|16855|16849|16855.5|16849.5|16858|16852|16854|16848|19
1634814600000|2021-10-21 11:10:00|16855|16849|16856.5|16850.5|16858|16852|16854|16848|15
1634814900000|2021-10-21 11:15:00|16857.5|16851.5|16858|16852|16861|16855|16857.5|16851.5|52
1634815200000|2021-10-21 11:20:00|16858.5|16852.5|16859|16853|16861|16855|16858|16852|53
1634815500000|2021-10-21 11:25:00|16857.5|16851.5|16856|16850|16859|16853|16854|16848|56
1634815800000|2021-10-21 11:30:00|16855.5|16849.5|16856.5|16850.5|16858|16852|16855|16849|19
1634816100000|2021-10-21 11:35:00|16857.5|16851.5|16857|16851|16858|16852|16856|16850|15
1634816400000|2021-10-21 11:40:00|16856|16850|16854.5|16848.5|16857.5|16851.5|16854.5|16848.5|33
1634816700000|2021-10-21 11:45:00|16854|16848|16855|16849|16856|16850|16853.5|16847.5|55
1634817000000|2021-10-21 11:50:00|16856|16850|16854|16848|16856|16850|16852|16846|58
1634817300000|2021-10-21 11:55:00|16853|16847|16846|16840|16853|16847|16845|16839|327
1634817600000|2021-10-21 12:00:00|16846.5|16840.5|16846|16840|16846.5|16840.5|16842|16836|228
1634817900000|2021-10-21 12:05:00|16845|16839|16846|16840|16849|16843|16845|16839|59
1634818200000|2021-10-21 12:10:00|16845|16839|16845.5|16839.5|16846|16840|16843|16837|84
1634818500000|2021-10-21 12:15:00|16845|16839|16839.5|16833.5|16845|16839|16837|16831|205
1634818800000|2021-10-21 12:20:00|16839|16833|16844|16838|16846|16840|16839|16833|132
1634819100000|2021-10-21 12:25:00|16844.5|16838.5|16847|16841|16849|16843|16844.5|16838.5|134
1634819400000|2021-10-21 12:30:00|16848|16842|16857|16851|16857|16851|16848|16842|239
1634819700000|2021-10-21 12:35:00|16856.5|16850.5|16856|16850|16859|16853|16855|16849|206
1634820000000|2021-10-21 12:40:00|16854.5|16848.5|16857.5|16851.5|16859|16853|16853|16847|162
1634820300000|2021-10-21 12:45:00|16858|16852|16856|16850|16858|16852|16854.5|16848.5|103
1634820600000|2021-10-21 12:50:00|16855.5|16849.5|16853|16847|16858|16852|16853|16847|93
1634820900000|2021-10-21 12:55:00|16852|16846|16854|16848|16855.5|16849.5|16852|16846|53
1634821200000|2021-10-21 13:00:00|16853|16847|16855|16849|16855|16849|16849|16843|103
1634821500000|2021-10-21 13:05:00|16854|16848|16853.5|16847.5|16856.5|16850.5|16852.5|16846.5|69
1634821800000|2021-10-21 13:10:00|16854|16848|16855.5|16849.5|16856.5|16850.5|16853|16847|63
1634822100000|2021-10-21 13:15:00|16855|16849|16853|16847|16856|16850|16852.5|16846.5|64
1634822400000|2021-10-21 13:20:00|16852.5|16846.5|16857|16851|16857|16851|16852|16846|74
1634822700000|2021-10-21 13:25:00|16858|16852|16858|16852|16860|16854|16857|16851|185
1634823000000|2021-10-21 13:30:00|16857.5|16851.5|16846|16840|16857.5|16851.5|16843.5|16837.5|407
1634823300000|2021-10-21 13:35:00|16845.5|16839.5|16843|16837|16847|16841|16839|16833|613
1634823600000|2021-10-21 13:40:00|16841.5|16835.5|16843.5|16837.5|16845|16839|16836|16830|486
1634823900000|2021-10-21 13:45:00|16844|16838|16845|16839|16850|16844|16841.5|16835.5|341
1634824200000|2021-10-21 13:50:00|16844.5|16838.5|16855|16849|16855|16849|16844.5|16838.5|269
1634824500000|2021-10-21 13:55:00|16854.5|16848.5|16852|16846|16855|16849|16851|16845|173
1634824800000|2021-10-21 14:00:00|16851.5|16845.5|16855|16849|16855.5|16849.5|16848|16842|230
1634825100000|2021-10-21 14:05:00|16856|16850|16860.5|16854.5|16861|16855|16853|16847|288
1634825400000|2021-10-21 14:10:00|16861|16855|16859|16853|16861.5|16855.5|16855|16849|177
1634825700000|2021-10-21 14:15:00|16860|16854|16866|16860|16869|16863|16859|16853|473
1634826000000|2021-10-21 14:20:00|16867|16861|16866.5|16860.5|16868|16862|16863|16857|271
1634826300000|2021-10-21 14:25:00|16867|16861|16875.5|16869.5|16877|16871|16865|16859|516
1634826600000|2021-10-21 14:30:00|16876|16870|16872.5|16866.5|16878.5|16872.5|16872|16866|281
1634826900000|2021-10-21 14:35:00|16873|16867|16872|16866|16874|16868|16871|16865|124
1634827200000|2021-10-21 14:40:00|16873.5|16867.5|16874|16868|16875|16869|16868|16862|265
1634827500000|2021-10-21 14:45:00|16875|16869|16885|16879|16887|16881|16874|16868|622
1634827800000|2021-10-21 14:50:00|16885.5|16879.5|16877.5|16871.5|16887|16881|16877|16871|291
1634828100000|2021-10-21 14:55:00|16878|16872|16876|16870|16881|16875|16876|16870|186
1634828400000|2021-10-21 15:00:00|16877.5|16871.5|16876|16870|16882|16876|16874|16868|213
1634828700000|2021-10-21 15:05:00|16875.5|16869.5|16869|16863|16876.5|16870.5|16867|16861|254
1634829000000|2021-10-21 15:10:00|16868.5|16862.5|16870|16864|16870|16864|16865.5|16859.5|200
1634829300000|2021-10-21 15:15:00|16869|16863|16866|16860|16870|16864|16865|16859|91
1634829600000|2021-10-21 15:20:00|16866.5|16860.5|16868|16862|16868.5|16862.5|16863|16857|176
1634829900000|2021-10-21 15:25:00|16868.5|16862.5|16854|16848|16869|16863|16853|16847|451
1634830200000|2021-10-21 15:30:00|16853.5|16847.5|16847.5|16841.5|16854|16848|16845|16839|479
1634830500000|2021-10-21 15:35:00|16847|16841|16854.5|16848.5|16855|16849|16845|16839|253
1634830800000|2021-10-21 15:40:00|16854|16848|16856|16850|16856|16850|16850.5|16844.5|232
1634831100000|2021-10-21 15:45:00|16857|16851|16857|16851|16858|16852|16853.5|16847.5|158
1634831400000|2021-10-21 15:50:00|16857.5|16851.5|16858|16852|16858|16852|16856|16850|77
1634831700000|2021-10-21 15:55:00|16859|16853|16860|16854|16860.5|16854.5|16858|16852|103
1634832000000|2021-10-21 16:00:00|16859.5|16853.5|16866|16860|16867|16861|16859.5|16853.5|181
1634832300000|2021-10-21 16:05:00|16866.5|16860.5|16859|16853|16867|16861|16859|16853|198
1634832600000|2021-10-21 16:10:00|16861|16855|16868|16862|16868|16862|16859|16853|116
1634832900000|2021-10-21 16:15:00|16868.5|16862.5|16872|16866|16872|16866|16866|16860|200
1634833200000|2021-10-21 16:20:00|16872.5|16866.5|16875.5|16869.5|16880|16874|16871|16865|297
1634833500000|2021-10-21 16:25:00|16876|16870|16875.5|16869.5|16876.5|16870.5|16872|16866|100
1634833800000|2021-10-21 16:30:00|16876.5|16870.5|16870|16864|16877|16871|16868.5|16862.5|117
1634834100000|2021-10-21 16:35:00|16869|16863|16869|16863|16870|16864|16866|16860|92
1634834400000|2021-10-21 16:40:00|16868.5|16862.5|16870|16864|16870|16864|16866|16860|28
1634834700000|2021-10-21 16:45:00|16872.5|16866.5|16866.5|16860.5|16873|16867|16863.5|16857.5|133
1634835000000|2021-10-21 16:50:00|16867.5|16861.5|16876|16870|16876|16870|16867|16861|66
1634835300000|2021-10-21 16:55:00|16875|16869|16874.5|16868.5|16880|16874|16873.5|16867.5|156
1634835600000|2021-10-21 17:00:00|16874|16868|16875|16869|16879.5|16873.5|16872.5|16866.5|57
1634835900000|2021-10-21 17:05:00|16874.5|16868.5|16878|16872|16879|16873|16873.5|16867.5|29
1634836200000|2021-10-21 17:10:00|16877.5|16871.5|16873.5|16867.5|16879.5|16873.5|16873.5|16867.5|53
1634836500000|2021-10-21 17:15:00|16874.5|16868.5|16872|16866|16874.5|16868.5|16871.5|16865.5|15
1634836800000|2021-10-21 17:20:00|16872.5|16866.5|16878|16872|16878|16872|16872.5|16866.5|27
1634837100000|2021-10-21 17:25:00|16877.5|16871.5|16877|16871|16878|16872|16877|16871|16
1634837400000|2021-10-21 17:30:00|16875.5|16869.5|16876.5|16870.5|16878|16872|16875.5|16869.5|31
1634837700000|2021-10-21 17:35:00|16877|16871|16877|16871|16877.5|16871.5|16876|16870|13
1634838000000|2021-10-21 17:40:00|16876.5|16870.5|16873.5|16867.5|16877.5|16871.5|16873.5|16867.5|37
1634838300000|2021-10-21 17:45:00|16873|16867|16870.5|16864.5|16873|16867|16869|16863|51
1634838600000|2021-10-21 17:50:00|16871|16865|16866|16860|16872|16866|16866|16860|55
1634838900000|2021-10-21 17:55:00|16866.5|16860.5|16867.5|16861.5|16870|16864|16865|16859|54
1634839200000|2021-10-21 18:00:00|16868.5|16862.5|16868.5|16862.5|16871.5|16865.5|16864|16858|63
1634839500000|2021-10-21 18:05:00|16869.5|16863.5|16870.5|16864.5|16873.5|16867.5|16868.5|16862.5|24
1634839800000|2021-10-21 18:10:00|16870|16864|16869.5|16863.5|16870.5|16864.5|16868|16862|5
1634840100000|2021-10-21 18:15:00|16870|16864|16877|16871|16878|16872|16870|16864|75
1634840400000|2021-10-21 18:20:00|16876.5|16870.5|16878|16872|16879|16873|16874.5|16868.5|58
1634840700000|2021-10-21 18:25:00|16878.5|16872.5|16893|16887|16894|16888|16877.5|16871.5|609
1634841000000|2021-10-21 18:30:00|16894|16888|16897|16891|16898|16892|16894|16888|205
1634841300000|2021-10-21 18:35:00|16898|16892|16897|16891|16900|16894|16896|16890|138
1634841600000|2021-10-21 18:40:00|16898.5|16892.5|16898|16892|16899.5|16893.5|16896|16890|46
1634841900000|2021-10-21 18:45:00|16897.5|16891.5|16902.5|16896.5|16904|16898|16896|16890|222
1634842200000|2021-10-21 18:50:00|16903|16897|16903|16897|16904.5|16898.5|16903|16897|159
1634842500000|2021-10-21 18:55:00|16903.5|16897.5|16904|16898|16904.5|16898.5|16902.5|16896.5|57
1634842800000|2021-10-21 19:00:00|16904.5|16898.5|16905.5|16899.5|16906|16900|16903|16897|197
1634843100000|2021-10-21 19:05:00|16905|16899|16907|16901|16909|16903|16905|16899|230
1634843400000|2021-10-21 19:10:00|16908|16902|16907|16901|16910|16904|16906|16900|59
1634843700000|2021-10-21 19:15:00|16907.5|16901.5|16907.5|16901.5|16909|16903|16905.5|16899.5|68
1634844000000|2021-10-21 19:20:00|16908|16902|16915.5|16909.5|16916.5|16910.5|16908|16902|224
1634844300000|2021-10-21 19:25:00|16916.5|16910.5|16909|16903|16916.5|16910.5|16908|16902|82
1634844600000|2021-10-21 19:30:00|16910|16904|16906.5|16900.5|16912|16906|16906|16900|83
1634844900000|2021-10-21 19:35:00|16907|16901|16905|16899|16909.5|16903.5|16905|16899|50
1634845200000|2021-10-21 19:40:00|16906.5|16900.5|16906|16900|16907|16901|16903.5|16897.5|44
1634845500000|2021-10-21 19:45:00|16905.5|16899.5|16905|16899|16907.5|16901.5|16903.5|16897.5|50
1634845800000|2021-10-21 19:50:00|16905.5|16899.5|16906|16900|16906|16900|16902|16896|76
1634846100000|2021-10-21 19:55:00|16905.5|16899.5|16904.5|16898.5|16911.5|16905.5|16903.5|16897.5|121
1634846400000|2021-10-21 20:00:00|16905|16899|16908.5|16902.5|16913.5|16907.5|16904|16898|174
1634846700000|2021-10-21 20:05:00|16909|16903|16915|16909|16915|16909|16908.5|16902.5|23
1634847000000|2021-10-21 20:10:00|16914|16908|16912.5|16906.5|16917.5|16911.5|16912.5|16906.5|120
1634847300000|2021-10-21 20:15:00|16913|16907|16908.5|16902.5|16913.5|16907.5|16908|16902|62
1634847600000|2021-10-21 20:20:00|16906|16900|16898.5|16892.5|16906|16900|16898.5|16892.5|194
1634847900000|2021-10-21 20:25:00|16900|16894|16897|16891|16901.5|16895.5|16897|16891|120
1634848200000|2021-10-21 20:30:00|16897.5|16891.5|16891.5|16885.5|16897.5|16891.5|16888|16882|223
1634848500000|2021-10-21 20:35:00|16892|16886|16878.5|16872.5|16892|16886|16878|16872|128
1634848800000|2021-10-21 20:40:00|16879|16873|16877|16871|16883.5|16877.5|16877|16871|107
1634849100000|2021-10-21 20:45:00|16878|16872|16880.5|16874.5|16882|16876|16871|16865|168
1634849400000|2021-10-21 20:50:00|16880|16874|16891|16885|16892|16886|16880|16874|133
1634849700000|2021-10-21 20:55:00|16892|16886|16901|16895|16901|16895|16890|16884|133
1634850000000|2021-10-21 21:00:00|16900.9|16886.9|16905.1|16891.1|16906.3|16892.3|16900.4|16886.4|2
1634850300000|2021-10-21 21:05:00|16905|16891|16905.8|16891.8|16905.9|16891.9|16904.6|16890.6|0
1634850600000|2021-10-21 21:10:00|16905.3|16891.3|16901.5|16887.5|16905.3|16891.3|16901.5|16887.5|0
1634850900000|2021-10-21 21:15:00|16901.2|16887.2|16902.4|16888.4|16903.9|16889.9|16900.1|16886.1|0
1634851200000|2021-10-21 21:20:00|16903|16889|16901.8|16887.8|16904.8|16890.8|16901.8|16887.8|0
1634851500000|2021-10-21 21:25:00|16902.5|16888.5|16902.5|16888.5|16902.5|16888.5|16900.9|16886.9|0
1634851800000|2021-10-21 21:30:00|16902.3|16888.3|16901.6|16887.6|16902.4|16888.4|16900.8|16886.8|0
1634852100000|2021-10-21 21:35:00|16901.5|16887.5|16900.8|16886.8|16901.5|16887.5|16900.7|16886.7|0
1634852400000|2021-10-21 21:40:00|16901|16887|16900.9|16886.9|16901.6|16887.6|16899.5|16885.5|0
1634852700000|2021-10-21 21:45:00|16901.4|16887.4|16901.5|16887.5|16901.6|16887.6|16900.5|16886.5|0
1634853000000|2021-10-21 21:50:00|16901.6|16887.6|16902.4|16888.4|16902.5|16888.5|16901.5|16887.5|0
1634853300000|2021-10-21 21:55:00|16902.9|16888.9|16898.9|16884.9|16902.9|16888.9|16898.4|16884.4|0
1634853600000|2021-10-21 22:00:00|16899.1|16885.1|16892.4|16878.4|16900.7|16886.7|16890.7|16876.7|0
1634853900000|2021-10-21 22:05:00|16891.5|16877.5|16888.2|16874.2|16891.5|16877.5|16884.8|16870.8|0
1634854200000|2021-10-21 22:10:00|16889|16875|16890.7|16876.7|16890.7|16876.7|16889|16875|0
1634854500000|2021-10-21 22:15:00|16892.3|16878.3|16896.5|16882.5|16897.4|16883.4|16892.3|16878.3|0
1634854800000|2021-10-21 22:20:00|16895.7|16881.7|16894.8|16880.8|16898.2|16884.2|16894.8|16880.8|0
1634855100000|2021-10-21 22:25:00|16894|16880|16892.3|16878.3|16894.8|16880.8|16889|16875|0
1634855400000|2021-10-21 22:30:00|16892.7|16878.7|16894.8|16880.8|16895.7|16881.7|16891.5|16877.5|0
1634855700000|2021-10-21 22:35:00|16895.7|16881.7|16894.8|16880.8|16897.3|16883.3|16894|16880|0
1634856000000|2021-10-21 22:40:00|16895.7|16881.7|16893.7|16879.7|16897|16883|16893.7|16879.7|0
1634856300000|2021-10-21 22:45:00|16894.5|16880.5|16895.3|16881.3|16897|16883|16893.7|16879.7|0
1634856600000|2021-10-21 22:50:00|16893.7|16879.7|16897|16883|16897|16883|16893.7|16879.7|0
1634856900000|2021-10-21 22:55:00|16897.8|16883.8|16892.9|16878.9|16897.8|16883.8|16892|16878|0
1634857200000|2021-10-21 23:00:00|16892.5|16878.5|16890.4|16876.4|16893.7|16879.7|16890|16876|0
1634857500000|2021-10-21 23:05:00|16889.6|16875.6|16894.9|16880.9|16898.8|16884.8|16887|16873|0
1634857800000|2021-10-21 23:10:00|16895.3|16881.3|16898.3|16884.3|16900|16886|16894.1|16880.1|0
1634858100000|2021-10-21 23:15:00|16897.8|16883.8|16896.6|16882.6|16898.3|16884.3|16894.9|16880.9|0
1634858400000|2021-10-21 23:20:00|16897.4|16883.4|16892.4|16878.4|16897.4|16883.4|16890.7|16876.7|0
1634858700000|2021-10-21 23:25:00|16892|16878|16891.4|16877.4|16892.4|16878.4|16890.1|16876.1|0
1634859000000|2021-10-21 23:30:00|16891.8|16877.8|16891.5|16877.5|16892.6|16878.6|16889.9|16875.9|0
1634859300000|2021-10-21 23:35:00|16890.7|16876.7|16893.2|16879.2|16893.2|16879.2|16889.9|16875.9|0
1634859600000|2021-10-21 23:40:00|16893.6|16879.6|16888.6|16874.6|16894.1|16880.1|16888.2|16874.2|0
1634859900000|2021-10-21 23:45:00|16889|16875|16891.5|16877.5|16892.4|16878.4|16888.2|16874.2|0
1634860200000|2021-10-21 23:50:00|16890.7|16876.7|16890.7|16876.7|16892.4|16878.4|16885.7|16871.7|0
1634860500000|2021-10-21 23:55:00|16890.3|16876.3|16890.7|16876.7|16894.1|16880.1|16889.9|16875.9|0
1634860800000|2021-10-22 00:00:00|16891.5|16877.5|16896.4|16882.4|16902.3|16888.3|16889.9|16875.9|0
1634861100000|2021-10-22 00:05:00|16897.3|16883.3|16896.4|16882.4|16899.8|16885.8|16894.8|16880.8|0
1634861400000|2021-10-22 00:10:00|16895.6|16881.6|16893.9|16879.9|16897.3|16883.3|16893.1|16879.1|0
1634861700000|2021-10-22 00:15:00|16894.8|16880.8|16902.8|16888.8|16904.3|16890.3|16893.1|16879.1|0
1634862000000|2021-10-22 00:20:00|16903.3|16889.3|16909.4|16895.4|16909.9|16895.9|16900.8|16886.8|0
1634862300000|2021-10-22 00:25:00|16909|16895|16917.5|16903.5|16917.5|16903.5|16905.5|16891.5|0
1634862600000|2021-10-22 00:30:00|16917.9|16903.9|16923.9|16909.9|16930.4|16916.4|16917.9|16903.9|0
1634862900000|2021-10-22 00:35:00|16924.4|16910.4|16920.4|16906.4|16928.2|16914.2|16919.6|16905.6|0
1634863200000|2021-10-22 00:40:00|16920|16906|16915.7|16901.7|16920.4|16906.4|16914.7|16900.7|0
1634863500000|2021-10-22 00:45:00|16896.5|16892.5|16872|16868|16896.5|16892.5|16870|16866|2923
1634863800000|2021-10-22 00:50:00|16871|16867|16881|16877|16881|16877|16856|16852|1597
1634864100000|2021-10-22 00:55:00|16882|16878|16895.5|16891.5|16904|16900|16881|16877|1728
1634864400000|2021-10-22 01:00:00|16893.5|16889.5|16868.5|16864.5|16909|16905|16860|16856|3631
1634864700000|2021-10-22 01:05:00|16870.5|16866.5|16854|16850|16877|16873|16852.5|16848.5|3114
1634865000000|2021-10-22 01:10:00|16854.5|16850.5|16903|16899|16903|16899|16853|16849|3911
1634865300000|2021-10-22 01:15:00|16903.5|16899.5|16902.5|16898.5|16915|16911|16890|16886|3738
1634865600000|2021-10-22 01:20:00|16902|16898|16875.5|16871.5|16905.5|16901.5|16874.5|16870.5|2026
1634865900000|2021-10-22 01:25:00|16878|16874|16870.5|16866.5|16883.5|16879.5|16855.5|16851.5|3267
1634866200000|2021-10-22 01:30:00|16870|16866|16869|16865|16881|16877|16852|16848|2962
1634866500000|2021-10-22 01:35:00|16868|16864|16867|16863|16894|16890|16862.5|16858.5|2081
1634866800000|2021-10-22 01:40:00|16865.5|16861.5|16871|16867|16883|16879|16856|16852|2221
1634867100000|2021-10-22 01:45:00|16870.5|16866.5|16863.5|16859.5|16879|16875|16856|16852|1398
1634867400000|2021-10-22 01:50:00|16864|16860|16860.5|16856.5|16867|16863|16850|16846|1706
1634867700000|2021-10-22 01:55:00|16861|16857|16858|16854|16863|16859|16844.5|16840.5|2272
1634868000000|2021-10-22 02:00:00|16857|16853|16852.5|16848.5|16863|16859|16845|16841|1473
1634868300000|2021-10-22 02:05:00|16852|16848|16859|16855|16864|16860|16847.5|16843.5|1029
1634868600000|2021-10-22 02:10:00|16859.5|16855.5|16832.5|16828.5|16873|16869|16832.5|16828.5|2119
1634868900000|2021-10-22 02:15:00|16827.5|16823.5|16805.5|16801.5|16827.5|16823.5|16789.5|16785.5|7337
1634869200000|2021-10-22 02:20:00|16806|16802|16806.5|16802.5|16811|16807|16797.5|16793.5|1779
1634869500000|2021-10-22 02:25:00|16806|16802|16809.5|16805.5|16811.5|16807.5|16795|16791|1167
1634869800000|2021-10-22 02:30:00|16809|16805|16815|16811|16818|16814|16800.5|16796.5|1860
1634870100000|2021-10-22 02:35:00|16815.5|16811.5|16842.5|16838.5|16852|16848|16813.5|16809.5|3025
1634870400000|2021-10-22 02:40:00|16842|16838|16832|16828|16843.5|16839.5|16831|16827|1064
1634870700000|2021-10-22 02:45:00|16834|16830|16839|16835|16842|16838|16831.5|16827.5|1051
1634871000000|2021-10-22 02:50:00|16838.5|16834.5|16846.5|16842.5|16848.5|16844.5|16837.5|16833.5|1262
1634871300000|2021-10-22 02:55:00|16847.5|16843.5|16849.5|16845.5|16853|16849|16836|16832|1128
1634871600000|2021-10-22 03:00:00|16849|16845|16863|16859|16867|16863|16848.5|16844.5|2159
1634871900000|2021-10-22 03:05:00|16864.5|16860.5|16885.5|16881.5|16892|16888|16864.5|16860.5|2930
1634872200000|2021-10-22 03:10:00|16886|16882|16876.5|16872.5|16888|16884|16876|16872|847
1634872500000|2021-10-22 03:15:00|16878.5|16874.5|16891.5|16887.5|16892|16888|16875|16871|862
1634872800000|2021-10-22 03:20:00|16892|16888|16919.5|16915.5|16930|16926|16888|16884|4477
1634873100000|2021-10-22 03:25:00|16919|16915|16912|16908|16920.5|16916.5|16907|16903|1487
1634873400000|2021-10-22 03:30:00|16912.5|16908.5|16905|16901|16923|16919|16903|16899|1545
1634873700000|2021-10-22 03:35:00|16906|16902|16887|16883|16906.5|16902.5|16886|16882|1701
1634874000000|2021-10-22 03:40:00|16886|16882|16884.5|16880.5|16892|16888|16882.5|16878.5|910
1634874300000|2021-10-22 03:45:00|16883.5|16879.5|16889.5|16885.5|16893|16889|16883.5|16879.5|622
1634874600000|2021-10-22 03:50:00|16890.5|16886.5|16881|16877|16892.5|16888.5|16877|16873|686
1634874900000|2021-10-22 03:55:00|16882|16878|16887|16883|16891|16887|16881.5|16877.5|381
1634875200000|2021-10-22 04:00:00|16888|16884|16891|16887|16904.5|16900.5|16887.5|16883.5|999
1634875500000|2021-10-22 04:05:00|16892|16888|16896|16892|16904|16900|16890|16886|498
1634875800000|2021-10-22 04:10:00|16897.5|16893.5|16894.5|16890.5|16897.5|16893.5|16887|16883|378
1634876100000|2021-10-22 04:15:00|16894|16890|16896|16892|16896|16892|16889|16885|234
1634876400000|2021-10-22 04:20:00|16898|16894|16897.5|16893.5|16901|16897|16890|16886|408
1634876700000|2021-10-22 04:25:00|16897|16893|16897.5|16893.5|16900|16896|16892.5|16888.5|304
1634877000000|2021-10-22 04:30:00|16897|16893|16885|16881|16898|16894|16883.5|16879.5|415
1634877300000|2021-10-22 04:35:00|16885.5|16881.5|16890|16886|16897|16893|16881|16877|547
1634877600000|2021-10-22 04:40:00|16888.5|16884.5|16913.5|16909.5|16914|16910|16887.5|16883.5|1004
1634877900000|2021-10-22 04:45:00|16913|16909|16902|16898|16920|16916|16899.5|16895.5|1176
1634878200000|2021-10-22 04:50:00|16901.5|16897.5|16896.5|16892.5|16903|16899|16891|16887|640
1634878500000|2021-10-22 04:55:00|16896|16892|16894|16890|16900|16896|16891.5|16887.5|388
1634878800000|2021-10-22 05:00:00|16895|16891|16896.5|16892.5|16903|16899|16893|16889|726
1634879100000|2021-10-22 05:05:00|16897|16893|16893|16889|16900.5|16896.5|16891|16887|414
1634879400000|2021-10-22 05:10:00|16894|16890|16885|16881|16896|16892|16881|16877|783
1634879700000|2021-10-22 05:15:00|16885.5|16881.5|16878|16874|16887|16883|16875|16871|1165
1634880000000|2021-10-22 05:20:00|16876|16872|16872|16868|16884|16880|16871|16867|870
1634880300000|2021-10-22 05:25:00|16871.5|16867.5|16883.5|16879.5|16887|16883|16865|16861|1841
1634880600000|2021-10-22 05:30:00|16882|16878|16880|16876|16884.5|16880.5|16874.5|16870.5|1216
1634880900000|2021-10-22 05:35:00|16879.5|16875.5|16877.5|16873.5|16891|16887|16876|16872|1128
1634881200000|2021-10-22 05:40:00|16877|16873|16869.5|16865.5|16878.5|16874.5|16862.5|16858.5|2200
1634881500000|2021-10-22 05:45:00|16879|16865|16878.4|16864.4|16881.9|16867.9|16877.6|16863.6|1
1634881800000|2021-10-22 05:50:00|16877.4|16863.4|16878.4|16864.4|16879.8|16865.8|16874.7|16860.7|0
1634882100000|2021-10-22 05:55:00|16878.6|16864.6|16880.4|16866.4|16881.3|16867.3|16876.1|16862.1|0
1634882400000|2021-10-22 06:00:00|16880.9|16866.9|16893.6|16879.6|16893.6|16879.6|16876.8|16862.8|0
1634882700000|2021-10-22 06:05:00|16894.1|16880.1|16878.9|16864.9|16897.4|16883.4|16878.6|16864.6|0
1634883000000|2021-10-22 06:10:00|16878.6|16864.6|16881.8|16867.8|16884.8|16870.8|16871.3|16857.3|0
1634883300000|2021-10-22 06:15:00|16881.4|16867.4|16877.8|16863.8|16883.2|16869.2|16877.8|16863.8|0
1634883600000|2021-10-22 06:20:00|16877.4|16863.4|16885.4|16871.4|16885.9|16871.9|16876.8|16862.8|0
1634883900000|2021-10-22 06:25:00|16885.6|16871.6|16886.4|16872.4|16891.4|16877.4|16884.7|16870.7|0
1634884200000|2021-10-22 06:30:00|16886.1|16872.1|16876.8|16862.8|16886.1|16872.1|16876.8|16862.8|0
1634884500000|2021-10-22 06:35:00|16876.9|16862.9|16874.4|16860.4|16877.2|16863.2|16871|16857|0
1634884800000|2021-10-22 06:40:00|16874.3|16860.3|16872.8|16858.8|16874.6|16860.6|16872|16858|0
1634885100000|2021-10-22 06:45:00|16872.5|16858.5|16869.2|16855.2|16874.4|16860.4|16867.9|16853.9|0
1634885400000|2021-10-22 06:50:00|16869.1|16855.1|16870.7|16856.7|16871|16857|16868.2|16854.2|0
1634885700000|2021-10-22 06:55:00|16870.6|16856.6|16872.4|16858.4|16888.4|16874.4|16869.9|16855.9|0
1634886000000|2021-10-22 07:00:00|16872.1|16858.1|16881|16875|16883|16877|16868|16858|616
1634886300000|2021-10-22 07:05:00|16881.5|16875.5|16872.5|16866.5|16884|16878|16872|16866|303
1634886600000|2021-10-22 07:10:00|16872|16866|16869|16863|16873.5|16867.5|16865|16859|306
1634886900000|2021-10-22 07:15:00|16870.5|16864.5|16884.5|16878.5|16888.5|16882.5|16869|16863|370
1634887200000|2021-10-22 07:20:00|16885|16879|16894|16888|16897.5|16891.5|16881|16875|404
1634887500000|2021-10-22 07:25:00|16893.5|16887.5|16897|16891|16900|16894|16889|16883|574
1634887800000|2021-10-22 07:30:00|16898|16892|16895.5|16889.5|16903|16897|16892.5|16886.5|341
1634888100000|2021-10-22 07:35:00|16896|16890|16897.5|16891.5|16898|16892|16893|16887|116
1634888400000|2021-10-22 07:40:00|16898|16892|16894|16888|16900|16894|16892.5|16886.5|126
1634888700000|2021-10-22 07:45:00|16893|16887|16889|16883|16895|16889|16889|16883|142
1634889000000|2021-10-22 07:50:00|16889.5|16883.5|16891.5|16885.5|16893|16887|16888|16882|101
1634889300000|2021-10-22 07:55:00|16890|16884|16891.5|16885.5|16892|16886|16886|16880|89
1634889600000|2021-10-22 08:00:00|16891|16885|16885|16879|16894|16888|16882|16876|197
1634889900000|2021-10-22 08:05:00|16886.5|16880.5|16889.5|16883.5|16891|16885|16885.5|16879.5|76
1634890200000|2021-10-22 08:10:00|16890|16884|16892|16886|16892.5|16886.5|16887|16881|91
1634890500000|2021-10-22 08:15:00|16892.5|16886.5|16894|16888|16894|16888|16891.5|16885.5|81
1634890800000|2021-10-22 08:20:00|16893.5|16887.5|16893|16887|16894|16888|16890.5|16884.5|35
1634891100000|2021-10-22 08:25:00|16893.5|16887.5|16897|16891|16897|16891|16893|16887|78
1634891400000|2021-10-22 08:30:00|16896|16890|16895|16889|16896|16890|16893|16887|63
1634891700000|2021-10-22 08:35:00|16894|16888|16898.5|16892.5|16900.5|16894.5|16894|16888|165
1634892000000|2021-10-22 08:40:00|16899|16893|16896|16890|16899|16893|16894.5|16888.5|35
1634892300000|2021-10-22 08:45:00|16895.5|16889.5|16894|16888|16896|16890|16893|16887|33
1634892600000|2021-10-22 08:50:00|16893.5|16887.5|16896|16890|16896.5|16890.5|16892|16886|31
1634892900000|2021-10-22 08:55:00|16895|16889|16893|16887|16895|16889|16892|16886|53
1634893200000|2021-10-22 09:00:00|16892.5|16886.5|16893|16887|16894.5|16888.5|16892|16886|43
1634893500000|2021-10-22 09:05:00|16893.5|16887.5|16893|16887|16894.5|16888.5|16893|16887|13
1634893800000|2021-10-22 09:10:00|16892.5|16886.5|16894|16888|16895|16889|16892|16886|28
1634894100000|2021-10-22 09:15:00|16894.5|16888.5|16891|16885|16895|16889|16891|16885|47
1634894400000|2021-10-22 09:20:00|16891.5|16885.5|16889.5|16883.5|16891.5|16885.5|16887.5|16881.5|93
1634894700000|2021-10-22 09:25:00|16890|16884|16886.5|16880.5|16890|16884|16885.5|16879.5|97
1634895000000|2021-10-22 09:30:00|16887|16881|16887.5|16881.5|16888|16882|16883|16877|107
1634895300000|2021-10-22 09:35:00|16888|16882|16889.5|16883.5|16890.5|16884.5|16888|16882|35
1634895600000|2021-10-22 09:40:00|16890|16884|16891.5|16885.5|16893|16887|16889.5|16883.5|45
1634895900000|2021-10-22 09:45:00|16892|16886|16891|16885|16893|16887|16890.5|16884.5|23
1634896200000|2021-10-22 09:50:00|16890.5|16884.5|16890.5|16884.5|16891|16885|16890|16884|22
1634896500000|2021-10-22 09:55:00|16890|16884|16890|16884|16890|16884|16887|16881|57
1634896800000|2021-10-22 10:00:00|16889.5|16883.5|16886|16880|16890.5|16884.5|16885|16879|91
1634897100000|2021-10-22 10:05:00|16887.5|16881.5|16888.5|16882.5|16890|16884|16886.5|16880.5|40
1634897400000|2021-10-22 10:10:00|16889|16883|16894|16888|16894.5|16888.5|16888.5|16882.5|68
1634897700000|2021-10-22 10:15:00|16893|16887|16893.5|16887.5|16894.5|16888.5|16893|16887|43
1634898000000|2021-10-22 10:20:00|16894|16888|16897|16891|16897|16891|16894|16888|48
1634898300000|2021-10-22 10:25:00|16897.5|16891.5|16894|16888|16899|16893|16894|16888|112
1634898600000|2021-10-22 10:30:00|16894.5|16888.5|16901|16895|16901|16895|16894.5|16888.5|147
1634898900000|2021-10-22 10:35:00|16900|16894|16900.5|16894.5|16903|16897|16900|16894|151
1634899200000|2021-10-22 10:40:00|16901|16895|16903|16897|16903|16897|16899|16893|73
1634899500000|2021-10-22 10:45:00|16903.5|16897.5|16904|16898|16906|16900|16903|16897|176
1634899800000|2021-10-22 10:50:00|16906|16900|16902|16896|16907|16901|16902|16896|154
1634900100000|2021-10-22 10:55:00|16901.5|16895.5|16901|16895|16902|16896|16899.5|16893.5|72
1634900400000|2021-10-22 11:00:00|16901.5|16895.5|16903.5|16897.5|16904|16898|16901|16895|74
1634900700000|2021-10-22 11:05:00|16903|16897|16904.5|16898.5|16907|16901|16902|16896|98
1634901000000|2021-10-22 11:10:00|16905|16899|16902|16896|16905|16899|16902|16896|68
1634901300000|2021-10-22 11:15:00|16901.5|16895.5|16900.5|16894.5|16902|16896|16899.5|16893.5|55
1634901600000|2021-10-22 11:20:00|16900|16894|16904|16898|16904.5|16898.5|16900|16894|104
1634901900000|2021-10-22 11:25:00|16903.5|16897.5|16901|16895|16905|16899|16901|16895|105
1634902200000|2021-10-22 11:30:00|16902|16896|16900|16894|16902|16896|16899|16893|66
1634902500000|2021-10-22 11:35:00|16900.5|16894.5|16901|16895|16901|16895|16900|16894|19
1634902800000|2021-10-22 11:40:00|16900.5|16894.5|16900|16894|16901|16895|16900|16894|25
1634903100000|2021-10-22 11:45:00|16901|16895|16901.5|16895.5|16902|16896|16900.5|16894.5|75
1634903400000|2021-10-22 11:50:00|16901|16895|16903.5|16897.5|16904|16898|16901|16895|35
1634903700000|2021-10-22 11:55:00|16903|16897|16902|16896|16904|16898|16901.5|16895.5|23
1634904000000|2021-10-22 12:00:00|16901.5|16895.5|16898|16892|16902|16896|16896|16890|157
1634904300000|2021-10-22 12:05:00|16897|16891|16897|16891|16897.5|16891.5|16896|16890|65
1634904600000|2021-10-22 12:10:00|16897.5|16891.5|16896|16890|16898|16892|16892|16886|169
1634904900000|2021-10-22 12:15:00|16895.5|16889.5|16894|16888|16896.5|16890.5|16894|16888|40
1634905200000|2021-10-22 12:20:00|16893|16887|16897|16891|16897|16891|16892.5|16886.5|47
1634905500000|2021-10-22 12:25:00|16896|16890|16899|16893|16899|16893|16896|16890|50
1634905800000|2021-10-22 12:30:00|16898.5|16892.5|16897|16891|16899|16893|16896.5|16890.5|34
1634906100000|2021-10-22 12:35:00|16896.5|16890.5|16893.5|16887.5|16896.5|16890.5|16893.5|16887.5|48
1634906400000|2021-10-22 12:40:00|16894|16888|16891|16885|16895|16889|16889.5|16883.5|105
1634906700000|2021-10-22 12:45:00|16890.5|16884.5|16893|16887|16894|16888|16889|16883|72
1634907000000|2021-10-22 12:50:00|16892|16886|16894|16888|16894|16888|16892|16886|29
1634907300000|2021-10-22 12:55:00|16893|16887|16892.5|16886.5|16894|16888|16888|16882|121
1634907600000|2021-10-22 13:00:00|16892|16886|16890|16884|16892.5|16886.5|16887|16881|121
1634907900000|2021-10-22 13:05:00|16891.5|16885.5|16887.5|16881.5|16892.5|16886.5|16887|16881|115
1634908200000|2021-10-22 13:10:00|16888|16882|16888|16882|16892|16886|16887|16881|143
1634908500000|2021-10-22 13:15:00|16887|16881|16886.5|16880.5|16891|16885|16885.5|16879.5|146
1634908800000|2021-10-22 13:20:00|16886|16880|16888|16882|16890|16884|16886|16880|114
1634909100000|2021-10-22 13:25:00|16888.5|16882.5|16888|16882|16889|16883|16887|16881|45
1634909400000|2021-10-22 13:30:00|16889|16883|16899|16893|16899|16893|16888|16882|496
1634909700000|2021-10-22 13:35:00|16900|16894|16913|16907|16913|16907|16900|16894|682
1634910000000|2021-10-22 13:40:00|16913.5|16907.5|16915|16909|16918|16912|16911|16905|441
1634910300000|2021-10-22 13:45:00|16914.5|16908.5|16903.5|16897.5|16917|16911|16899|16893|614
1634910600000|2021-10-22 13:50:00|16903|16897|16907|16901|16908|16902|16900|16894|269
1634910900000|2021-10-22 13:55:00|16907.5|16901.5|16906|16900|16912|16906|16905.5|16899.5|587
1634911200000|2021-10-22 14:00:00|16905.5|16899.5|16904|16898|16909|16903|16902.5|16896.5|156
1634911500000|2021-10-22 14:05:00|16905|16899|16905.5|16899.5|16906|16900|16900|16894|156
1634911800000|2021-10-22 14:10:00|16906|16900|16905|16899|16906|16900|16901|16895|112
1634912100000|2021-10-22 14:15:00|16904.5|16898.5|16904.5|16898.5|16908|16902|16904|16898|161
1634912400000|2021-10-22 14:20:00|16904|16898|16904|16898|16904.5|16898.5|16901|16895|71
1634912700000|2021-10-22 14:25:00|16903|16897|16915|16909|16916|16910|16903|16897|237
1634913000000|2021-10-22 14:30:00|16915.5|16909.5|16901|16895|16916|16910|16899|16893|341
1634913300000|2021-10-22 14:35:00|16902|16896|16896|16890|16902|16896|16893.5|16887.5|257
1634913600000|2021-10-22 14:40:00|16895.5|16889.5|16892|16886|16896.5|16890.5|16889|16883|236
1634913900000|2021-10-22 14:45:00|16891.5|16885.5|16890|16884|16895|16889|16890|16884|151
1634914200000|2021-10-22 14:50:00|16890.5|16884.5|16888|16882|16895|16889|16888|16882|263
1634914500000|2021-10-22 14:55:00|16888.5|16882.5|16889.5|16883.5|16895|16889|16888.5|16882.5|119
1634914800000|2021-10-22 15:00:00|16889|16883|16887|16881|16893.5|16887.5|16881|16875|517
1634915100000|2021-10-22 15:05:00|16887.5|16881.5|16890|16884|16893|16887|16887|16881|132
1634915400000|2021-10-22 15:10:00|16889|16883|16882|16876|16892|16886|16882|16876|152
1634915700000|2021-10-22 15:15:00|16881|16875|16865|16859|16881|16875|16857|16851|1332
1634916000000|2021-10-22 15:20:00|16864.5|16858.5|16841|16835|16865|16859|16836.5|16830.5|1286
1634916300000|2021-10-22 15:25:00|16842.5|16836.5|16848|16842|16851.5|16845.5|16833.5|16827.5|897
1634916600000|2021-10-22 15:30:00|16847.5|16841.5|16842|16836|16852|16846|16838.5|16832.5|512
1634916900000|2021-10-22 15:35:00|16841.5|16835.5|16828|16822|16843|16837|16824|16818|965
1634917200000|2021-10-22 15:40:00|16828.5|16822.5|16822.5|16816.5|16834|16828|16814.5|16808.5|1076
1634917500000|2021-10-22 15:45:00|16821.5|16815.5|16808.5|16802.5|16821.5|16815.5|16800|16794|913
1634917800000|2021-10-22 15:50:00|16809.5|16803.5|16817.5|16811.5|16819|16813|16806|16800|612
1634918100000|2021-10-22 15:55:00|16817|16811|16820.5|16814.5|16829|16823|16816|16810|597
1634918400000|2021-10-22 16:00:00|16819.5|16813.5|16822.5|16816.5|16824|16818|16801.5|16795.5|843
1634918700000|2021-10-22 16:05:00|16823.5|16817.5|16823.5|16817.5|16828|16822|16819|16813|308
1634919000000|2021-10-22 16:10:00|16823|16817|16825|16819|16827.5|16821.5|16813.5|16807.5|317
1634919300000|2021-10-22 16:15:00|16824.5|16818.5|16821|16815|16826|16820|16818|16812|193
1634919600000|2021-10-22 16:20:00|16820.5|16814.5|16814|16808|16821|16815|16812|16806|206
1634919900000|2021-10-22 16:25:00|16814.5|16808.5|16826|16820|16826|16820|16814|16808|212
1634920200000|2021-10-22 16:30:00|16825.5|16819.5|16826|16820|16827|16821|16822|16816|152
1634920500000|2021-10-22 16:35:00|16825.5|16819.5|16833|16827|16834|16828|16825|16819|364
1634920800000|2021-10-22 16:40:00|16834.5|16828.5|16839|16833|16843|16837|16829|16823|464
1634921100000|2021-10-22 16:45:00|16839.5|16833.5|16840.5|16834.5|16843.5|16837.5|16837|16831|353
1634921400000|2021-10-22 16:50:00|16840|16834|16838|16832|16841.5|16835.5|16835|16829|180
1634921700000|2021-10-22 16:55:00|16839|16833|16831|16825|16840|16834|16831|16825|151
1634922000000|2021-10-22 17:00:00|16831.5|16825.5|16824|16818|16833.5|16827.5|16824|16818|314
1634922300000|2021-10-22 17:05:00|16824.5|16818.5|16831.5|16825.5|16832|16826|16823|16817|137
1634922600000|2021-10-22 17:10:00|16832|16826|16827.5|16821.5|16833|16827|16824.5|16818.5|78
1634922900000|2021-10-22 17:15:00|16827|16821|16826.5|16820.5|16830|16824|16822|16816|143
1634923200000|2021-10-22 17:20:00|16826|16820|16830.5|16824.5|16833|16827|16825|16819|48
1634923500000|2021-10-22 17:25:00|16831|16825|16827|16821|16833|16827|16827|16821|71
1634923800000|2021-10-22 17:30:00|16827.5|16821.5|16828.5|16822.5|16830.5|16824.5|16819|16813|173
1634924100000|2021-10-22 17:35:00|16828|16822|16835|16829|16838|16832|16827|16821|86
1634924400000|2021-10-22 17:40:00|16834|16828|16825.5|16819.5|16837.5|16831.5|16824|16818|68
1634924700000|2021-10-22 17:45:00|16826|16820|16825|16819|16829|16823|16823.5|16817.5|77
1634925000000|2021-10-22 17:50:00|16826|16820|16823|16817|16829.5|16823.5|16823|16817|56
1634925300000|2021-10-22 17:55:00|16823.5|16817.5|16813.5|16807.5|16827.5|16821.5|16813.5|16807.5|228
1634925600000|2021-10-22 18:00:00|16814|16808|16821.5|16815.5|16822|16816|16810.5|16804.5|175
1634925900000|2021-10-22 18:05:00|16822|16816|16823.5|16817.5|16827.5|16821.5|16819.5|16813.5|125
1634926200000|2021-10-22 18:10:00|16824.5|16818.5|16824|16818|16827|16821|16822.5|16816.5|38
1634926500000|2021-10-22 18:15:00|16825.5|16819.5|16824.5|16818.5|16827.5|16821.5|16819|16813|43
1634926800000|2021-10-22 18:20:00|16824|16818|16825|16819|16828|16822|16823|16817|22
1634927100000|2021-10-22 18:25:00|16825.5|16819.5|16832|16826|16832|16826|16825|16819|73
1634927400000|2021-10-22 18:30:00|16832.5|16826.5|16836|16830|16837|16831|16830.5|16824.5|110
1634927700000|2021-10-22 18:35:00|16835.5|16829.5|16831|16825|16839.5|16833.5|16831|16825|197
1634928000000|2021-10-22 18:40:00|16832.5|16826.5|16830.5|16824.5|16833|16827|16828.5|16822.5|67
1634928300000|2021-10-22 18:45:00|16830|16824|16830.5|16824.5|16831.5|16825.5|16828|16822|34
1634928600000|2021-10-22 18:50:00|16830|16824|16827.5|16821.5|16830.5|16824.5|16824|16818|45
1634928900000|2021-10-22 18:55:00|16828.5|16822.5|16823.5|16817.5|16828.5|16822.5|16823|16817|37
1634929200000|2021-10-22 19:00:00|16823|16817|16818.5|16812.5|16826|16820|16815.5|16809.5|118
1634929500000|2021-10-22 19:05:00|16819.5|16813.5|16820|16814|16828|16822|16818|16812|164
1634929800000|2021-10-22 19:10:00|16820.5|16814.5|16817|16811|16821|16815|16811|16805|106
1634930100000|2021-10-22 19:15:00|16817.5|16811.5|16809.5|16803.5|16821.5|16815.5|16809|16803|147
1634930400000|2021-10-22 19:20:00|16810|16804|16809.5|16803.5|16815.5|16809.5|16807|16801|116
1634930700000|2021-10-22 19:25:00|16809|16803|16806.5|16800.5|16809.5|16803.5|16803.5|16797.5|174
1634931000000|2021-10-22 19:30:00|16807|16801|16816.5|16810.5|16818.5|16812.5|16807|16801|118
1634931300000|2021-10-22 19:35:00|16816|16810|16812.5|16806.5|16816.5|16810.5|16809|16803|51
1634931600000|2021-10-22 19:40:00|16812|16806|16804.5|16798.5|16813.5|16807.5|16804|16798|62
1634931900000|2021-10-22 19:45:00|16804|16798|16782|16776|16805|16799|16777|16771|1175
1634932200000|2021-10-22 19:50:00|16778|16772|16798.5|16792.5|16799.5|16793.5|16774.5|16768.5|370
1634932500000|2021-10-22 19:55:00|16798|16792|16794.5|16788.5|16802|16796|16793|16787|149
1634932800000|2021-10-22 20:00:00|16793.5|16787.5|16792|16786|16796|16790|16785|16779|195
1634933100000|2021-10-22 20:05:00|16791.5|16785.5|16794.5|16788.5|16796|16790|16790|16784|21
1634933400000|2021-10-22 20:10:00|16794|16788|16795|16789|16795.5|16789.5|16792|16786|73
1634933700000|2021-10-22 20:15:00|16794|16788|16792.5|16786.5|16795.5|16789.5|16792.5|16786.5|31
1634934000000|2021-10-22 20:20:00|16793|16787|16793.5|16787.5|16794.5|16788.5|16788.5|16782.5|85
1634934300000|2021-10-22 20:25:00|16793|16787|16792.5|16786.5|16794|16788|16791.5|16785.5|54
1634934600000|2021-10-22 20:30:00|16793|16787|16790|16784|16797.5|16791.5|16790|16784|131
1634934900000|2021-10-22 20:35:00|16790.5|16784.5|16786|16780|16791.5|16785.5|16782|16776|169
1634935200000|2021-10-22 20:40:00|16785.5|16779.5|16782.5|16776.5|16786|16780|16780.5|16774.5|80
1634935500000|2021-10-22 20:45:00|16782|16776|16778|16772|16788.5|16782.5|16778|16772|169
1634935800000|2021-10-22 20:50:00|16781|16775|16780.5|16774.5|16782|16776|16767|16761|386
1634936100000|2021-10-22 20:55:00|16779.5|16773.5|16785|16779|16785|16779|16772|16766|203
1634936400000|2021-10-22 21:00:00|16785.9|16771.9|16785.9|16771.9|16785.9|16771.9|16785.9|16771.9|1
1635112800000|2021-10-24 22:00:00|16776.8|16762.8|16780.2|16766.2|16780.6|16766.6|16772.7|16758.7|0
1635113100000|2021-10-24 22:05:00|16781|16767|16782.7|16768.7|16784.3|16770.3|16778.5|16764.5|0
1635113400000|2021-10-24 22:10:00|16783.1|16769.1|16784.3|16770.3|16785.6|16771.6|16777.7|16763.7|0
1635113700000|2021-10-24 22:15:00|16784.7|16770.7|16793.5|16779.5|16796|16782|16784.7|16770.7|0
1635114000000|2021-10-24 22:20:00|16792.7|16778.7|16791|16777|16795.2|16781.2|16789.4|16775.4|0
1635114300000|2021-10-24 22:25:00|16791.9|16777.9|16791.9|16777.9|16796|16782|16791|16777|0
1635114600000|2021-10-24 22:30:00|16791|16777|16781.9|16767.9|16791|16777|16781.9|16767.9|0
1635114900000|2021-10-24 22:35:00|16782.3|16768.3|16785.2|16771.2|16786.9|16772.9|16782.3|16768.3|0
1635115200000|2021-10-24 22:40:00|16786|16772|16784.4|16770.4|16786.9|16772.9|16783.5|16769.5|0
1635115500000|2021-10-24 22:45:00|16785.2|16771.2|16781|16767|16785.6|16771.6|16781|16767|0
1635115800000|2021-10-24 22:50:00|16780.2|16766.2|16781.9|16767.9|16784.4|16770.4|16776.9|16762.9|0
1635116100000|2021-10-24 22:55:00|16781|16767|16781|16767|16785.2|16771.2|16780.2|16766.2|0
1635116400000|2021-10-24 23:00:00|16781.9|16767.9|16783.5|16769.5|16786.9|16772.9|16781|16767|0
1635116700000|2021-10-24 23:05:00|16782.7|16768.7|16786.2|16772.2|16787|16773|16782.7|16768.7|0
1635117000000|2021-10-24 23:10:00|16785.7|16771.7|16785.3|16771.3|16787|16773|16782.8|16768.8|0
1635117300000|2021-10-24 23:15:00|16786.2|16772.2|16784.5|16770.5|16787|16773|16783.7|16769.7|0
1635117600000|2021-10-24 23:20:00|16783.7|16769.7|16785.6|16771.6|16787|16773|16782.8|16768.8|0
1635117900000|2021-10-24 23:25:00|16784.7|16770.7|16785.6|16771.6|16786.4|16772.4|16783.9|16769.9|0
1635118200000|2021-10-24 23:30:00|16786.4|16772.4|16780.6|16766.6|16787.2|16773.2|16779.8|16765.8|0
1635118500000|2021-10-24 23:35:00|16779.8|16765.8|16769.8|16755.8|16780.6|16766.6|16768.1|16754.1|0
1635118800000|2021-10-24 23:40:00|16769|16755|16766.5|16752.5|16771.5|16757.5|16765.6|16751.6|0
1635119100000|2021-10-24 23:45:00|16766|16752|16772.5|16758.5|16773.3|16759.3|16764|16750|0
1635119400000|2021-10-24 23:50:00|16772.9|16758.9|16777.5|16763.5|16777.5|16763.5|16770.8|16756.8|0
1635119700000|2021-10-24 23:55:00|16776.7|16762.7|16775.8|16761.8|16777.5|16763.5|16774.2|16760.2|0
1635120000000|2021-10-25 00:00:00|16776.7|16762.7|16779.9|16765.9|16781.5|16767.5|16775.7|16761.7|0
1635120300000|2021-10-25 00:05:00|16779|16765|16782.4|16768.4|16785.7|16771.7|16779|16765|0
1635120600000|2021-10-25 00:10:00|16781.9|16767.9|16784|16770|16786.5|16772.5|16779.9|16765.9|0
1635120900000|2021-10-25 00:15:00|16784.9|16770.9|16790.3|16776.3|16791.9|16777.9|16781.5|16767.5|0
1635121200000|2021-10-25 00:20:00|16790.7|16776.7|16788.1|16774.1|16791.7|16777.7|16784|16770|0
1635121500000|2021-10-25 00:25:00|16787.7|16773.7|16784.8|16770.8|16788.1|16774.1|16783.4|16769.4|0
1635121800000|2021-10-25 00:30:00|16785.3|16771.3|16789.5|16775.5|16790.5|16776.5|16782.9|16768.9|0
1635122100000|2021-10-25 00:35:00|16790|16776|16798.5|16784.5|16800.3|16786.3|16790|16776|0
1635122400000|2021-10-25 00:40:00|16798.9|16784.9|16796.4|16782.4|16801.3|16787.3|16785.7|16771.7|0
1635122700000|2021-10-25 00:45:00|16796.9|16782.9|16796|16792|16803|16799|16769|16765|3825
1635123000000|2021-10-25 00:50:00|16794|16790|16815|16811|16816|16812|16790.5|16786.5|1495
1635123300000|2021-10-25 00:55:00|16814|16810|16802.5|16798.5|16824.5|16820.5|16802|16798|1693
1635123600000|2021-10-25 01:00:00|16804|16800|16810.5|16806.5|16821|16817|16798|16794|2666
1635123900000|2021-10-25 01:05:00|16808.5|16804.5|16836.5|16832.5|16844.5|16840.5|16808.5|16804.5|3575
1635124200000|2021-10-25 01:10:00|16835.5|16831.5|16815.5|16811.5|16843|16839|16815.5|16811.5|1980
1635124500000|2021-10-25 01:15:00|16815|16811|16825.5|16821.5|16832|16828|16802|16798|2315
1635124800000|2021-10-25 01:20:00|16826.5|16822.5|16823.5|16819.5|16852.5|16848.5|16813.5|16809.5|3342
1635125100000|2021-10-25 01:25:00|16823|16819|16830.5|16826.5|16844.5|16840.5|16822|16818|1191
1635125400000|2021-10-25 01:30:00|16831.5|16827.5|16835.5|16831.5|16845.5|16841.5|16824.5|16820.5|1852
1635125700000|2021-10-25 01:35:00|16836.5|16832.5|16814|16810|16854.5|16850.5|16808.5|16804.5|3140
1635126000000|2021-10-25 01:40:00|16813|16809|16836.5|16832.5|16837.5|16833.5|16803|16799|1851
1635126300000|2021-10-25 01:45:00|16837|16833|16838.5|16834.5|16851.5|16847.5|16830|16826|2907
1635126600000|2021-10-25 01:50:00|16837.5|16833.5|16776|16772|16837.5|16833.5|16744.5|16740.5|9978
1635126900000|2021-10-25 01:55:00|16775.5|16771.5|16791|16787|16795|16791|16759.5|16755.5|2436
1635127200000|2021-10-25 02:00:00|16792|16788|16784.5|16780.5|16796|16792|16776|16772|1436
1635127500000|2021-10-25 02:05:00|16785|16781|16788.5|16784.5|16801|16797|16776.5|16772.5|1409
1635127800000|2021-10-25 02:10:00|16787.5|16783.5|16796|16792|16800|16796|16785|16781|864
1635128100000|2021-10-25 02:15:00|16795.5|16791.5|16821.5|16817.5|16822|16818|16788|16784|2414
1635128400000|2021-10-25 02:20:00|16823|16819|16838.5|16834.5|16840.5|16836.5|16814|16810|2585
1635128700000|2021-10-25 02:25:00|16839|16835|16829.5|16825.5|16845.5|16841.5|16819.5|16815.5|1503
1635129000000|2021-10-25 02:30:00|16828.5|16824.5|16866.5|16862.5|16869|16865|16827|16823|3484
1635129300000|2021-10-25 02:35:00|16867|16863|16855|16851|16872|16868|16851|16847|1818
1635129600000|2021-10-25 02:40:00|16855.5|16851.5|16855.5|16851.5|16866|16862|16849|16845|988
1635129900000|2021-10-25 02:45:00|16856.5|16852.5|16851|16847|16864|16860|16850|16846|763
1635130200000|2021-10-25 02:50:00|16851.5|16847.5|16856|16852|16888.5|16884.5|16851|16847|2506
1635130500000|2021-10-25 02:55:00|16856.5|16852.5|16876.5|16872.5|16884.5|16880.5|16856|16852|1181
1635130800000|2021-10-25 03:00:00|16877.5|16873.5|16869.5|16865.5|16882|16878|16864|16860|827
1635131100000|2021-10-25 03:05:00|16868.5|16864.5|16884.5|16880.5|16885.5|16881.5|16868.5|16864.5|717
1635131400000|2021-10-25 03:10:00|16884|16880|16912|16908|16921.5|16917.5|16878|16874|3874
1635131700000|2021-10-25 03:15:00|16912.5|16908.5|16922|16918|16940.5|16936.5|16909.5|16905.5|3504
1635132000000|2021-10-25 03:20:00|16921.5|16917.5|16927|16923|16937|16933|16921.5|16917.5|1152
1635132300000|2021-10-25 03:25:00|16926.5|16922.5|16920|16916|16933.5|16929.5|16919|16915|856
1635132600000|2021-10-25 03:30:00|16919.5|16915.5|16920.5|16916.5|16923|16919|16913|16909|836
1635132900000|2021-10-25 03:35:00|16921|16917|16915.5|16911.5|16924.5|16920.5|16910|16906|667
1635133200000|2021-10-25 03:40:00|16914.5|16910.5|16918|16914|16920|16916|16906.5|16902.5|792
1635133500000|2021-10-25 03:45:00|16918.5|16914.5|16928|16924|16929|16925|16918.5|16914.5|817
1635133800000|2021-10-25 03:50:00|16930|16926|16918|16914|16930|16926|16917.5|16913.5|499
1635134100000|2021-10-25 03:55:00|16918.5|16914.5|16922.5|16918.5|16925.5|16921.5|16916|16912|423
1635134400000|2021-10-25 04:00:00|16923|16919|16928.5|16924.5|16931.5|16927.5|16920|16916|655
1635134700000|2021-10-25 04:05:00|16928|16924|16922|16918|16929.5|16925.5|16919|16915|365
1635135000000|2021-10-25 04:10:00|16921.5|16917.5|16923.5|16919.5|16929.5|16925.5|16921|16917|322
1635135300000|2021-10-25 04:15:00|16924.5|16920.5|16913|16909|16925.5|16921.5|16913|16909|607
1635135600000|2021-10-25 04:20:00|16912.5|16908.5|16912|16908|16914.5|16910.5|16899.5|16895.5|1088
1635135900000|2021-10-25 04:25:00|16913|16909|16911.5|16907.5|16918|16914|16910|16906|407
1635136200000|2021-10-25 04:30:00|16910.5|16906.5|16920|16916|16925.5|16921.5|16910.5|16906.5|495
1635136500000|2021-10-25 04:35:00|16921|16917|16924|16920|16927|16923|16916|16912|350
1635136800000|2021-10-25 04:40:00|16924.5|16920.5|16922|16918|16929|16925|16920|16916|436
1635137100000|2021-10-25 04:45:00|16921.5|16917.5|16912|16908|16926.5|16922.5|16909|16905|677
1635137400000|2021-10-25 04:50:00|16912.5|16908.5|16918|16914|16919|16915|16912|16908|295
1635137700000|2021-10-25 04:55:00|16918.5|16914.5|16914|16910|16919|16915|16913|16909|199
1635138000000|2021-10-25 05:00:00|16913.5|16909.5|16873.5|16869.5|16923|16919|16873.5|16869.5|1898
1635138300000|2021-10-25 05:05:00|16874.5|16870.5|16896|16892|16904|16900|16869.5|16865.5|1797
1635138600000|2021-10-25 05:10:00|16895.5|16891.5|16912.5|16908.5|16917|16913|16895.5|16891.5|798
1635138900000|2021-10-25 05:15:00|16913|16909|16907|16903|16914.5|16910.5|16903|16899|560
1635139200000|2021-10-25 05:20:00|16907.5|16903.5|16909.5|16905.5|16911.5|16907.5|16904.5|16900.5|569
1635139500000|2021-10-25 05:25:00|16909|16905|16899.5|16895.5|16912|16908|16896.5|16892.5|1514
1635139800000|2021-10-25 05:30:00|16900.5|16896.5|16898.5|16894.5|16906|16902|16891|16887|1451
1635140100000|2021-10-25 05:35:00|16897.5|16893.5|16901|16897|16904|16900|16895.5|16891.5|729
1635140400000|2021-10-25 05:40:00|16900.5|16896.5|16902.5|16898.5|16907|16903|16895.5|16891.5|1832
1635140700000|2021-10-25 05:45:00|16907.7|16893.7|16909.1|16895.1|16910.5|16896.5|16907.3|16893.3|4
1635141000000|2021-10-25 05:50:00|16909.5|16895.5|16917.7|16903.7|16917.7|16903.7|16908.6|16894.6|0
1635141300000|2021-10-25 05:55:00|16917.3|16903.3|16918.1|16904.1|16920.1|16906.1|16912.1|16898.1|0
1635141600000|2021-10-25 06:00:00|16917.1|16903.1|16908.2|16894.2|16918.5|16904.5|16907.2|16893.2|0
1635141900000|2021-10-25 06:05:00|16907.7|16893.7|16902.3|16888.3|16910.6|16896.6|16901.4|16887.4|0
1635142200000|2021-10-25 06:10:00|16902.8|16888.8|16906.1|16892.1|16906.1|16892.1|16898.6|16884.6|0
1635142500000|2021-10-25 06:15:00|16905.1|16891.1|16908.9|16894.9|16917.1|16903.1|16905.1|16891.1|0
1635142800000|2021-10-25 06:20:00|16909.1|16895.1|16911.4|16897.4|16915.3|16901.3|16907.5|16893.5|0
1635143100000|2021-10-25 06:25:00|16911.6|16897.6|16916.6|16902.6|16916.6|16902.6|16910.6|16896.6|0
1635143400000|2021-10-25 06:30:00|16916.7|16902.7|16923.4|16909.4|16926.6|16912.6|16916.7|16902.7|0
1635143700000|2021-10-25 06:35:00|16923.3|16909.3|16920.8|16906.8|16924.2|16910.2|16920.8|16906.8|0
1635144000000|2021-10-25 06:40:00|16921|16907|16921.4|16907.4|16924.5|16910.5|16921|16907|0
1635144300000|2021-10-25 06:45:00|16921.1|16907.1|16923.6|16909.6|16927.9|16913.9|16920.5|16906.5|0
1635144600000|2021-10-25 06:50:00|16923.3|16909.3|16921.5|16907.5|16923.8|16909.8|16920.5|16906.5|0
1635144900000|2021-10-25 06:55:00|16921.4|16907.4|16920.2|16906.2|16925.1|16911.1|16919.8|16905.8|0
1635145200000|2021-10-25 07:00:00|16920.7|16906.7|16903|16897|16920.7|16910.5|16901|16895|613
1635145500000|2021-10-25 07:05:00|16904.5|16898.5|16914.5|16908.5|16915|16909|16902.5|16896.5|198
1635145800000|2021-10-25 07:10:00|16915|16909|16908|16902|16916.5|16910.5|16908|16902|209
1635146100000|2021-10-25 07:15:00|16909|16903|16913|16907|16913|16907|16904|16898|200
1635146400000|2021-10-25 07:20:00|16914|16908|16922|16916|16923|16917|16909.5|16903.5|373
1635146700000|2021-10-25 07:25:00|16922.5|16916.5|16925|16919|16929.5|16923.5|16921.5|16915.5|409
1635147000000|2021-10-25 07:30:00|16924.5|16918.5|16930|16924|16931.5|16925.5|16918.5|16912.5|287
1635147300000|2021-10-25 07:35:00|16929|16923|16932.5|16926.5|16936.5|16930.5|16929|16923|363
1635147600000|2021-10-25 07:40:00|16933|16927|16936|16930|16938.5|16932.5|16931|16925|256
1635147900000|2021-10-25 07:45:00|16936.5|16930.5|16944.5|16938.5|16945.5|16939.5|16934|16928|615
1635148200000|2021-10-25 07:50:00|16943.5|16937.5|16938|16932|16943.5|16937.5|16938|16932|212
1635148500000|2021-10-25 07:55:00|16939|16933|16938|16932|16941|16935|16937|16931|111
1635148800000|2021-10-25 08:00:00|16937.5|16931.5|16952|16946|16952|16946|16937|16931|437
1635149100000|2021-10-25 08:05:00|16953|16947|16951|16945|16954.5|16948.5|16949.5|16943.5|371
1635149400000|2021-10-25 08:10:00|16950|16944|16949|16943|16952|16946|16948|16942|161
1635149700000|2021-10-25 08:15:00|16950|16944|16947|16941|16950|16944|16947|16941|102
1635150000000|2021-10-25 08:20:00|16947.5|16941.5|16947|16941|16950.5|16944.5|16947|16941|108
1635150300000|2021-10-25 08:25:00|16947.5|16941.5|16949|16943|16950|16944|16947.5|16941.5|59
1635150600000|2021-10-25 08:30:00|16948.5|16942.5|16946|16940|16950.5|16944.5|16945|16939|130
1635150900000|2021-10-25 08:35:00|16946.5|16940.5|16945|16939|16947.5|16941.5|16945|16939|57
1635151200000|2021-10-25 08:40:00|16945.5|16939.5|16944|16938|16948|16942|16942.5|16936.5|96
1635151500000|2021-10-25 08:45:00|16943.5|16937.5|16944|16938|16945|16939|16943|16937|98
1635151800000|2021-10-25 08:50:00|16945|16939|16944.5|16938.5|16945.5|16939.5|16943|16937|31
1635152100000|2021-10-25 08:55:00|16945|16939|16942|16936|16945|16939|16941|16935|72
1635152400000|2021-10-25 09:00:00|16943.5|16937.5|16946.5|16940.5|16947|16941|16942|16936|49
1635152700000|2021-10-25 09:05:00|16945.5|16939.5|16944|16938|16947|16941|16944|16938|15
1635153000000|2021-10-25 09:10:00|16945|16939|16945|16939|16945|16939|16944|16938|37
1635153300000|2021-10-25 09:15:00|16946|16940|16942|16936|16946.5|16940.5|16942|16936|101
1635153600000|2021-10-25 09:20:00|16943|16937|16934|16928|16943|16937|16934|16928|193
1635153900000|2021-10-25 09:25:00|16935|16929|16936|16930|16938|16932|16934.5|16928.5|81
1635154200000|2021-10-25 09:30:00|16935.5|16929.5|16939|16933|16940|16934|16935|16929|59
1635154500000|2021-10-25 09:35:00|16938.5|16932.5|16937|16931|16939|16933|16937|16931|34
1635154800000|2021-10-25 09:40:00|16936.5|16930.5|16936.5|16930.5|16938|16932|16935|16929|53
1635155100000|2021-10-25 09:45:00|16936|16930|16936|16930|16937|16931|16934|16928|58
1635155400000|2021-10-25 09:50:00|16936.5|16930.5|16934.5|16928.5|16938|16932|16934|16928|50
1635155700000|2021-10-25 09:55:00|16935|16929|16935.5|16929.5|16936|16930|16934|16928|17
1635156000000|2021-10-25 10:00:00|16936|16930|16938.5|16932.5|16939|16933|16936|16930|49
1635156300000|2021-10-25 10:05:00|16938|16932|16939|16933|16940|16934|16938|16932|39
1635156600000|2021-10-25 10:10:00|16939.5|16933.5|16941|16935|16943|16937|16939.5|16933.5|72
1635156900000|2021-10-25 10:15:00|16940.5|16934.5|16943.5|16937.5|16944|16938|16940|16934|42
1635157200000|2021-10-25 10:20:00|16943|16937|16942.5|16936.5|16943|16937|16941|16935|21
1635157500000|2021-10-25 10:25:00|16942|16936|16943|16937|16945.5|16939.5|16942|16936|44
1635157800000|2021-10-25 10:30:00|16942.5|16936.5|16942|16936|16944.5|16938.5|16942|16936|40
1635158100000|2021-10-25 10:35:00|16942.5|16936.5|16942|16936|16944|16938|16942|16936|46
1635158400000|2021-10-25 10:40:00|16942.5|16936.5|16941.5|16935.5|16943|16937|16941.5|16935.5|14
1635158700000|2021-10-25 10:45:00|16941|16935|16941|16935|16941.5|16935.5|16939.5|16933.5|33
1635159000000|2021-10-25 10:50:00|16940.5|16934.5|16940|16934|16941|16935|16940|16934|15
1635159300000|2021-10-25 10:55:00|16940.5|16934.5|16938|16932|16941|16935|16938|16932|31
1635159600000|2021-10-25 11:00:00|16937|16931|16935|16929|16939|16933|16930.5|16924.5|250
1635159900000|2021-10-25 11:05:00|16935.5|16929.5|16937|16931|16937|16931|16930.5|16924.5|120
1635160200000|2021-10-25 11:10:00|16936.5|16930.5|16936|16930|16937.5|16931.5|16933.5|16927.5|59
1635160500000|2021-10-25 11:15:00|16935.5|16929.5|16938|16932|16940.5|16934.5|16935|16929|55
1635160800000|2021-10-25 11:20:00|16938.5|16932.5|16938|16932|16941|16935|16938|16932|38
1635161100000|2021-10-25 11:25:00|16937.5|16931.5|16937.5|16931.5|16938|16932|16936|16930|30
1635161400000|2021-10-25 11:30:00|16937|16931|16938|16932|16938|16932|16937|16931|4
1635161700000|2021-10-25 11:35:00|16937|16931|16936.5|16930.5|16938|16932|16936.5|16930.5|14
1635162000000|2021-10-25 11:40:00|16936|16930|16935|16929|16938|16932|16934|16928|41
1635162300000|2021-10-25 11:45:00|16934.5|16928.5|16939|16933|16940|16934|16933|16927|84
1635162600000|2021-10-25 11:50:00|16938.5|16932.5|16938.5|16932.5|16938.5|16932.5|16937|16931|17
1635162900000|2021-10-25 11:55:00|16939|16933|16939.5|16933.5|16939.5|16933.5|16937|16931|9
1635163200000|2021-10-25 12:00:00|16940|16934|16937.5|16931.5|16942.5|16936.5|16936.5|16930.5|107
1635163500000|2021-10-25 12:05:00|16938|16932|16936|16930|16938|16932|16936|16930|15
1635163800000|2021-10-25 12:10:00|16935.5|16929.5|16934|16928|16936|16930|16932|16926|78
1635164100000|2021-10-25 12:15:00|16934.5|16928.5|16936|16930|16938|16932|16934.5|16928.5|45
1635164400000|2021-10-25 12:20:00|16936.5|16930.5|16933|16927|16937|16931|16932|16926|52
1635164700000|2021-10-25 12:25:00|16933.5|16927.5|16935|16929|16935|16929|16933|16927|25
1635165000000|2021-10-25 12:30:00|16935.5|16929.5|16935|16929|16937|16931|16934|16928|69
1635165300000|2021-10-25 12:35:00|16935.5|16929.5|16934|16928|16935.5|16929.5|16933|16927|35
1635165600000|2021-10-25 12:40:00|16935|16929|16934|16928|16936.5|16930.5|16933.5|16927.5|26
1635165900000|2021-10-25 12:45:00|16934.5|16928.5|16934|16928|16936.5|16930.5|16934|16928|55
1635166200000|2021-10-25 12:50:00|16934.5|16928.5|16934|16928|16935.5|16929.5|16934|16928|34
1635166500000|2021-10-25 12:55:00|16934.5|16928.5|16933.5|16927.5|16935|16929|16933|16927|35
1635166800000|2021-10-25 13:00:00|16933|16927|16936|16930|16936|16930|16933|16927|66
1635167100000|2021-10-25 13:05:00|16937|16931|16939|16933|16939|16933|16935.5|16929.5|102
1635167400000|2021-10-25 13:10:00|16938|16932|16941|16935|16941.5|16935.5|16938|16932|114
1635167700000|2021-10-25 13:15:00|16940.5|16934.5|16944.5|16938.5|16945|16939|16940.5|16934.5|136
1635168000000|2021-10-25 13:20:00|16944|16938|16942|16936|16945.5|16939.5|16942|16936|132
1635168300000|2021-10-25 13:25:00|16942.5|16936.5|16944|16938|16944|16938|16940|16934|139
1635168600000|2021-10-25 13:30:00|16943.5|16937.5|16929|16923|16944|16938|16920.5|16914.5|792
1635168900000|2021-10-25 13:35:00|16930|16924|16908.5|16902.5|16933|16927|16908|16902|866
1635169200000|2021-10-25 13:40:00|16908|16902|16909.5|16903.5|16910|16904|16897|16891|1099
1635169500000|2021-10-25 13:45:00|16909|16903|16914.5|16908.5|16916|16910|16905|16899|447
1635169800000|2021-10-25 13:50:00|16914|16908|16926|16920|16926|16920|16912|16906|467
1635170100000|2021-10-25 13:55:00|16925.5|16919.5|16926|16920|16931|16925|16925|16919|322
1635170400000|2021-10-25 14:00:00|16926.5|16920.5|16931|16925|16932|16926|16924|16918|312
1635170700000|2021-10-25 14:05:00|16930|16924|16931|16925|16933|16927|16925|16919|255
1635171000000|2021-10-25 14:10:00|16930|16924|16928|16922|16933|16927|16927|16921|175
1635171300000|2021-10-25 14:15:00|16928.5|16922.5|16942|16936|16943|16937|16928.5|16922.5|510
1635171600000|2021-10-25 14:20:00|16943|16937|16938|16932|16943|16937|16937.5|16931.5|238
1635171900000|2021-10-25 14:25:00|16939.5|16933.5|16937.5|16931.5|16939.5|16933.5|16930|16924|225
1635172200000|2021-10-25 14:30:00|16938|16932|16937|16931|16939|16933|16933|16927|156
1635172500000|2021-10-25 14:35:00|16936.5|16930.5|16933.5|16927.5|16937|16931|16932|16926|162
1635172800000|2021-10-25 14:40:00|16933|16927|16935|16929|16935|16929|16931|16925|110
1635173100000|2021-10-25 14:45:00|16934.5|16928.5|16934.5|16928.5|16937|16931|16930|16924|138
1635173400000|2021-10-25 14:50:00|16934|16928|16940|16934|16940.5|16934.5|16932|16926|149
1635173700000|2021-10-25 14:55:00|16939.5|16933.5|16939.5|16933.5|16943|16937|16938|16932|169
1635174000000|2021-10-25 15:00:00|16939|16933|16939.5|16933.5|16942|16936|16937|16931|126
1635174300000|2021-10-25 15:05:00|16940|16934|16947|16941|16950|16944|16939|16933|469
1635174600000|2021-10-25 15:10:00|16947.5|16941.5|16949|16943|16949|16943|16943.5|16937.5|189
1635174900000|2021-10-25 15:15:00|16950|16944|16947|16941|16950|16944|16947|16941|132
1635175200000|2021-10-25 15:20:00|16946|16940|16944|16938|16946.5|16940.5|16944|16938|80
1635175500000|2021-10-25 15:25:00|16943|16937|16944.5|16938.5|16945|16939|16941|16935|105
1635175800000|2021-10-25 15:30:00|16945|16939|16938|16932|16945|16939|16938|16932|158
1635176100000|2021-10-25 15:35:00|16939.5|16933.5|16937|16931|16941|16935|16936|16930|119
1635176400000|2021-10-25 15:40:00|16937.5|16931.5|16940|16934|16940|16934|16937|16931|51
1635176700000|2021-10-25 15:45:00|16940.5|16934.5|16937|16931|16942|16936|16937|16931|61
1635177000000|2021-10-25 15:50:00|16936.5|16930.5|16944|16938|16947|16941|16936|16930|141
1635177300000|2021-10-25 15:55:00|16943|16937|16942|16936|16945.5|16939.5|16941.5|16935.5|63
1635177600000|2021-10-25 16:00:00|16942.5|16936.5|16939.5|16933.5|16944|16938|16937|16931|173
1635177900000|2021-10-25 16:05:00|16940.5|16934.5|16940|16934|16945|16939|16938.5|16932.5|198
1635178200000|2021-10-25 16:10:00|16940.5|16934.5|16938.5|16932.5|16941|16935|16938|16932|76
1635178500000|2021-10-25 16:15:00|16939|16933|16938.5|16932.5|16940|16934|16938|16932|33
1635178800000|2021-10-25 16:20:00|16939|16933|16942.5|16936.5|16942.5|16936.5|16935|16929|100
1635179100000|2021-10-25 16:25:00|16943|16937|16943.5|16937.5|16946|16940|16940|16934|91
1635179400000|2021-10-25 16:30:00|16944.5|16938.5|16941.5|16935.5|16946.5|16940.5|16941|16935|74
1635179700000|2021-10-25 16:35:00|16941|16935|16946|16940|16946|16940|16940|16934|52
1635180000000|2021-10-25 16:40:00|16945.5|16939.5|16947|16941|16948.5|16942.5|16944.5|16938.5|79
1635180300000|2021-10-25 16:45:00|16948|16942|16957|16951|16961|16955|16947.5|16941.5|683
1635180600000|2021-10-25 16:50:00|16958|16952|16950.5|16944.5|16958|16952|16950.5|16944.5|125
1635180900000|2021-10-25 16:55:00|16951|16945|16952.5|16946.5|16953.5|16947.5|16950|16944|40
1635181200000|2021-10-25 17:00:00|16953|16947|16954.5|16948.5|16957.5|16951.5|16952.5|16946.5|91
1635181500000|2021-10-25 17:05:00|16954|16948|16960|16954|16960|16954|16954|16948|71
1635181800000|2021-10-25 17:10:00|16959.5|16953.5|16966.5|16960.5|16967.5|16961.5|16959|16953|309
1635182100000|2021-10-25 17:15:00|16966|16960|16963|16957|16967.5|16961.5|16962|16956|120
1635182400000|2021-10-25 17:20:00|16962|16956|16958|16952|16962.5|16956.5|16957.5|16951.5|126
1635182700000|2021-10-25 17:25:00|16958.5|16952.5|16959.5|16953.5|16961|16955|16957.5|16951.5|21
1635183000000|2021-10-25 17:30:00|16959|16953|16955.5|16949.5|16959.5|16953.5|16954.5|16948.5|38
1635183300000|2021-10-25 17:35:00|16956|16950|16951|16945|16956|16950|16950.5|16944.5|81
1635183600000|2021-10-25 17:40:00|16950.5|16944.5|16951|16945|16951|16945|16948|16942|65
1635183900000|2021-10-25 17:45:00|16951.5|16945.5|16947.5|16941.5|16952|16946|16946.5|16940.5|60
1635184200000|2021-10-25 17:50:00|16947|16941|16950.5|16944.5|16950.5|16944.5|16947|16941|20
1635184500000|2021-10-25 17:55:00|16950|16944|16949|16943|16952|16946|16948.5|16942.5|27
1635184800000|2021-10-25 18:00:00|16949.5|16943.5|16945|16939|16949.5|16943.5|16941|16935|88
1635185100000|2021-10-25 18:05:00|16945.5|16939.5|16948|16942|16948|16942|16945|16939|33
1635185400000|2021-10-25 18:10:00|16947.5|16941.5|16949|16943|16950.5|16944.5|16946|16940|54
1635185700000|2021-10-25 18:15:00|16949.5|16943.5|16951.5|16945.5|16952|16946|16949|16943|34
1635186000000|2021-10-25 18:20:00|16951|16945|16954.5|16948.5|16955.5|16949.5|16951|16945|54
1635186300000|2021-10-25 18:25:00|16955.5|16949.5|16959|16953|16959|16953|16955|16949|48
1635186600000|2021-10-25 18:30:00|16959.5|16953.5|16960|16954|16961|16955|16959|16953|50
1635186900000|2021-10-25 18:35:00|16961|16955|16956.5|16950.5|16962|16956|16956|16950|53
1635187200000|2021-10-25 18:40:00|16955|16949|16951.5|16945.5|16957.5|16951.5|16951|16945|59
1635187500000|2021-10-25 18:45:00|16951|16945|16951.5|16945.5|16952|16946|16950|16944|31
1635187800000|2021-10-25 18:50:00|16952|16946|16952.5|16946.5|16953|16947|16950.5|16944.5|8
1635188100000|2021-10-25 18:55:00|16951.5|16945.5|16950.5|16944.5|16953|16947|16949|16943|34
1635188400000|2021-10-25 19:00:00|16951.5|16945.5|16951|16945|16952|16946|16949|16943|26
1635188700000|2021-10-25 19:05:00|16952|16946|16952|16946|16952|16946|16950.5|16944.5|13
1635189000000|2021-10-25 19:10:00|16951.5|16945.5|16942.5|16936.5|16952|16946|16942|16936|159
1635189300000|2021-10-25 19:15:00|16942|16936|16939.5|16933.5|16943.5|16937.5|16933|16927|274
1635189600000|2021-10-25 19:20:00|16940.5|16934.5|16935|16929|16942.5|16936.5|16933.5|16927.5|78
1635189900000|2021-10-25 19:25:00|16934.5|16928.5|16939.5|16933.5|16939.5|16933.5|16933.5|16927.5|81
1635190200000|2021-10-25 19:30:00|16939|16933|16933|16927|16939|16933|16930.5|16924.5|104
1635190500000|2021-10-25 19:35:00|16933.5|16927.5|16934|16928|16934|16928|16930|16924|60
1635190800000|2021-10-25 19:40:00|16935.5|16929.5|16937.5|16931.5|16938|16932|16933|16927|53
1635191100000|2021-10-25 19:45:00|16936.5|16930.5|16930.5|16924.5|16937.5|16931.5|16928|16922|144
1635191400000|2021-10-25 19:50:00|16931|16925|16927|16921|16931.5|16925.5|16924|16918|151
1635191700000|2021-10-25 19:55:00|16927.5|16921.5|16934|16928|16934|16928|16922|16916|99
1635192000000|2021-10-25 20:00:00|16933|16927|16926.5|16920.5|16935|16929|16925.5|16919.5|163
1635192300000|2021-10-25 20:05:00|16926|16920|16932|16926|16933.5|16927.5|16922.5|16916.5|75
1635192600000|2021-10-25 20:10:00|16932.5|16926.5|16937|16931|16937.5|16931.5|16932|16926|49
1635192900000|2021-10-25 20:15:00|16937.5|16931.5|16943|16937|16943|16937|16934.5|16928.5|73
1635193200000|2021-10-25 20:20:00|16939.5|16933.5|16938.5|16932.5|16941|16935|16937.5|16931.5|61
1635193500000|2021-10-25 20:25:00|16939|16933|16940.5|16934.5|16941|16935|16937.5|16931.5|36
1635193800000|2021-10-25 20:30:00|16940|16934|16939.5|16933.5|16941|16935|16936.5|16930.5|56
1635194100000|2021-10-25 20:35:00|16939|16933|16943|16937|16943.5|16937.5|16938.5|16932.5|62
1635194400000|2021-10-25 20:40:00|16943.5|16937.5|16945.5|16939.5|16945.5|16939.5|16942.5|16936.5|60
1635194700000|2021-10-25 20:45:00|16942.5|16936.5|16940.5|16934.5|16942.5|16936.5|16938|16932|106
1635195000000|2021-10-25 20:50:00|16939.5|16933.5|16944|16938|16945.5|16939.5|16939.5|16933.5|77
1635195300000|2021-10-25 20:55:00|16944.5|16938.5|16947.5|16941.5|16947.5|16941.5|16941.5|16935.5|94
1635195600000|2021-10-25 21:00:00|16949.2|16935.2|16949.6|16935.6|16949.9|16935.9|16949.1|16935.1|4
1635195900000|2021-10-25 21:05:00|16949.3|16935.3|16949.8|16935.8|16949.9|16935.9|16949.1|16935.1|0
1635196200000|2021-10-25 21:10:00|16949.4|16935.4|16949.6|16935.6|16949.6|16935.6|16949.3|16935.3|0
1635196500000|2021-10-25 21:15:00|16949.7|16935.7|16948|16934|16949.7|16935.7|16946.8|16932.8|0
1635196800000|2021-10-25 21:20:00|16947.9|16933.9|16949.1|16935.1|16949.3|16935.3|16947.9|16933.9|0
1635197100000|2021-10-25 21:25:00|16949|16935|16948.8|16934.8|16949.1|16935.1|16948.4|16934.4|0
1635197400000|2021-10-25 21:30:00|16948.7|16934.7|16949.9|16935.9|16949.9|16935.9|16948.7|16934.7|0
1635197700000|2021-10-25 21:35:00|16949.8|16935.8|16950.1|16936.1|16950.1|16936.1|16949.8|16935.8|0
1635198000000|2021-10-25 21:40:00|16949.9|16935.9|16948|16934|16949.9|16935.9|16946.6|16932.6|0
1635198300000|2021-10-25 21:45:00|16947.7|16933.7|16948.5|16934.5|16948.6|16934.6|16947.7|16933.7|0
1635198600000|2021-10-25 21:50:00|16948.1|16934.1|16946.9|16932.9|16948.1|16934.1|16946.9|16932.9|0
1635198900000|2021-10-25 21:55:00|16946.8|16932.8|16948.7|16934.7|16948.7|16934.7|16946.8|16932.8|0
1635199200000|2021-10-25 22:00:00|16950.3|16936.3|16945.7|16931.7|16951.9|16937.9|16943.2|16929.2|0
1635199500000|2021-10-25 22:05:00|16945.2|16931.2|16942.3|16928.3|16945.7|16931.7|16942.3|16928.3|0
1635199800000|2021-10-25 22:10:00|16941.5|16927.5|16943.2|16929.2|16943.2|16929.2|16941.5|16927.5|0
1635200100000|2021-10-25 22:15:00|16943.6|16929.6|16944|16930|16944.8|16930.8|16943.6|16929.6|0
1635200400000|2021-10-25 22:20:00|16944.8|16930.8|16945.7|16931.7|16946.5|16932.5|16944|16930|0
1635200700000|2021-10-25 22:25:00|16946.5|16932.5|16946.5|16932.5|16948.2|16934.2|16946.5|16932.5|0
1635201000000|2021-10-25 22:30:00|16946.1|16932.1|16941.5|16927.5|16946.5|16932.5|16941.5|16927.5|0
1635201300000|2021-10-25 22:35:00|16940.7|16926.7|16939.8|16925.8|16941.5|16927.5|16939|16925|0
1635201600000|2021-10-25 22:40:00|16940.7|16926.7|16941.5|16927.5|16942.3|16928.3|16939|16925|0
1635201900000|2021-10-25 22:45:00|16940.7|16926.7|16941.5|16927.5|16942.3|16928.3|16939.8|16925.8|0
1635202200000|2021-10-25 22:50:00|16942.3|16928.3|16940.7|16926.7|16943.2|16929.2|16939.8|16925.8|0
1635202500000|2021-10-25 22:55:00|16940.2|16926.2|16939|16925|16940.7|16926.7|16937.3|16923.3|0
1635202800000|2021-10-25 23:00:00|16939.4|16925.4|16940.7|16926.7|16940.7|16926.7|16936.4|16922.4|0
1635203100000|2021-10-25 23:05:00|16941.5|16927.5|16942.4|16928.4|16943.2|16929.2|16940.7|16926.7|0
1635203400000|2021-10-25 23:10:00|16943.2|16929.2|16942.4|16928.4|16944|16930|16941.9|16927.9|0
1635203700000|2021-10-25 23:15:00|16943.2|16929.2|16940.7|16926.7|16943.2|16929.2|16940.7|16926.7|0
1635204000000|2021-10-25 23:20:00|16941.1|16927.1|16941.5|16927.5|16942.4|16928.4|16940.7|16926.7|0
1635204300000|2021-10-25 23:25:00|16941|16927|16936.5|16922.5|16941|16927|16936.5|16922.5|0
1635204600000|2021-10-25 23:30:00|16937.4|16923.4|16940.7|16926.7|16941.6|16927.6|16936.5|16922.5|0
1635204900000|2021-10-25 23:35:00|16939.9|16925.9|16942.4|16928.4|16942.4|16928.4|16939.9|16925.9|0
1635205200000|2021-10-25 23:40:00|16943.2|16929.2|16942.4|16928.4|16944.1|16930.1|16941.6|16927.6|0
1635205500000|2021-10-25 23:45:00|16943.2|16929.2|16945.9|16931.9|16947.6|16933.6|16943.2|16929.2|0
1635205800000|2021-10-25 23:50:00|16946.3|16932.3|16950.1|16936.1|16951.7|16937.7|16945.9|16931.9|0
1635206100000|2021-10-25 23:55:00|16950.5|16936.5|16950.4|16936.4|16950.9|16936.9|16949.2|16935.2|0
1635206400000|2021-10-26 00:00:00|16951.2|16937.2|16952.2|16938.2|16963.1|16949.1|16951.2|16937.2|0
1635206700000|2021-10-26 00:05:00|16953.1|16939.1|16970.3|16956.3|16970.3|16956.3|16952.2|16938.2|0
1635207000000|2021-10-26 00:10:00|16969.5|16955.5|16981.9|16967.9|16985.2|16971.2|16969.5|16955.5|0
1635207300000|2021-10-26 00:15:00|16981|16967|16979.6|16965.6|16986.1|16972.1|16978.2|16964.2|0
1635207600000|2021-10-26 00:20:00|16980.6|16966.6|16980.4|16966.4|16984|16970|16979.2|16965.2|0
1635207900000|2021-10-26 00:25:00|16980.6|16966.6|16982.4|16968.4|16982.9|16968.9|16978.6|16964.6|0
1635208200000|2021-10-26 00:30:00|16982.8|16968.8|16978.6|16964.6|16983.2|16969.2|16974.8|16960.8|0
1635208500000|2021-10-26 00:35:00|16978.1|16964.1|16975.2|16961.2|16980.3|16966.3|16975.2|16961.2|0
1635208800000|2021-10-26 00:40:00|16975.7|16961.7|16983.8|16969.8|16984.2|16970.2|16970.9|16956.9|0
1635209100000|2021-10-26 00:45:00|16983.5|16979.5|16978|16974|16993|16989|16974|16970|3258
1635209400000|2021-10-26 00:50:00|16976.5|16972.5|16976|16972|16978.5|16974.5|16970|16966|1085
1635209700000|2021-10-26 00:55:00|16977|16973|16975|16971|16997|16993|16975|16971|1956
1635210000000|2021-10-26 01:00:00|16971|16967|16966.5|16962.5|16979|16975|16965|16961|2549
1635210300000|2021-10-26 01:05:00|16967|16963|16999|16995|17004|17000|16964|16960|3598
1635210600000|2021-10-26 01:10:00|17000.5|16996.5|16978.5|16974.5|17001|16997|16974.5|16970.5|2214
1635210900000|2021-10-26 01:15:00|16979.5|16975.5|17013|17009|17013.5|17009.5|16970|16966|3743
1635211200000|2021-10-26 01:20:00|17012|17008|17031.5|17027.5|17036|17032|17005.5|17001.5|4799
1635211500000|2021-10-26 01:25:00|17031|17027|17038.5|17034.5|17044|17040|17021.5|17017.5|3354
1635211800000|2021-10-26 01:30:00|17037.5|17033.5|17011.5|17007.5|17038|17034|17009.5|17005.5|3097
1635212100000|2021-10-26 01:35:00|17010|17006|17019|17015|17032|17028|17009|17005|1853
1635212400000|2021-10-26 01:40:00|17018|17014|16962.5|16958.5|17025|17021|16956.5|16952.5|5834
1635212700000|2021-10-26 01:45:00|16963|16959|16984.5|16980.5|16990.5|16986.5|16959.5|16955.5|2742
1635213000000|2021-10-26 01:50:00|16984|16980|16989.5|16985.5|16996|16992|16979|16975|1326
1635213300000|2021-10-26 01:55:00|16990|16986|16976|16972|17002|16998|16973|16969|1880
1635213600000|2021-10-26 02:00:00|16975.5|16971.5|16975.5|16971.5|16985|16981|16965|16961|1999
1635213900000|2021-10-26 02:05:00|16974.5|16970.5|16983.5|16979.5|16991|16987|16973|16969|1150
1635214200000|2021-10-26 02:10:00|16984.5|16980.5|17012.5|17008.5|17013|17009|16980|16976|1463
1635214500000|2021-10-26 02:15:00|17013.5|17009.5|17001.5|16997.5|17015.5|17011.5|17001|16997|1328
1635214800000|2021-10-26 02:20:00|17002|16998|17013.5|17009.5|17014.5|17010.5|16992|16988|1189
1635215100000|2021-10-26 02:25:00|17013|17009|17004.5|17000.5|17021.5|17017.5|17003|16999|1088
1635215400000|2021-10-26 02:30:00|17002.5|16998.5|17013.5|17009.5|17018|17014|17002.5|16998.5|966
1635215700000|2021-10-26 02:35:00|17014.5|17010.5|17019.5|17015.5|17025|17021|17007|17003|1091
1635216000000|2021-10-26 02:40:00|17020|17016|17023|17019|17026|17022|17017|17013|687
1635216300000|2021-10-26 02:45:00|17023.5|17019.5|17037|17033|17051.5|17047.5|17021.5|17017.5|4541
1635216600000|2021-10-26 02:50:00|17038|17034|17051|17047|17052.5|17048.5|17034|17030|2055
1635216900000|2021-10-26 02:55:00|17052|17048|17065|17061|17066|17062|17048|17044|2776
1635217200000|2021-10-26 03:00:00|17066|17062|17071|17067|17076|17072|17061.5|17057.5|2225
1635217500000|2021-10-26 03:05:00|17071.5|17067.5|17069.5|17065.5|17080|17076|17066|17062|1548
1635217800000|2021-10-26 03:10:00|17069|17065|17052.5|17048.5|17070|17066|17052.5|17048.5|1342
1635218100000|2021-10-26 03:15:00|17053|17049|17053|17049|17054|17050|17042|17038|1572
1635218400000|2021-10-26 03:20:00|17052|17048|17054|17050|17059|17055|17051|17047|534
1635218700000|2021-10-26 03:25:00|17053|17049|17055|17051|17055|17051|17047|17043|516
1635219000000|2021-10-26 03:30:00|17055.5|17051.5|17055|17051|17056|17052|17050.5|17046.5|336
1635219300000|2021-10-26 03:35:00|17056|17052|17057|17053|17066|17062|17055.5|17051.5|724
1635219600000|2021-10-26 03:40:00|17057.5|17053.5|17067.5|17063.5|17071|17067|17057|17053|554
1635219900000|2021-10-26 03:45:00|17067|17063|17062|17058|17069.5|17065.5|17060|17056|487
1635220200000|2021-10-26 03:50:00|17063.5|17059.5|17066|17062|17067|17063|17062|17058|199
1635220500000|2021-10-26 03:55:00|17066.5|17062.5|17064.5|17060.5|17067.5|17063.5|17060.5|17056.5|487
1635220800000|2021-10-26 04:00:00|17063.5|17059.5|17060.5|17056.5|17065|17061|17060|17056|244
1635221100000|2021-10-26 04:05:00|17060|17056|17056|17052|17061|17057|17054|17050|407
1635221400000|2021-10-26 04:10:00|17056.5|17052.5|17060|17056|17064|17060|17056|17052|358
1635221700000|2021-10-26 04:15:00|17059.5|17055.5|17067|17063|17067|17063|17057|17053|308
1635222000000|2021-10-26 04:20:00|17066|17062|17063.5|17059.5|17066|17062|17062|17058|240
1635222300000|2021-10-26 04:25:00|17059.5|17055.5|17061|17057|17062|17058|17052|17048|478
1635222600000|2021-10-26 04:30:00|17060.5|17056.5|17058.5|17054.5|17065|17061|17055|17051|402
1635222900000|2021-10-26 04:35:00|17057|17053|17061.5|17057.5|17066|17062|17057|17053|421
1635223200000|2021-10-26 04:40:00|17061|17057|17063.5|17059.5|17070|17066|17060.5|17056.5|399
1635223500000|2021-10-26 04:45:00|17064|17060|17060|17056|17071.5|17067.5|17059|17055|495
1635223800000|2021-10-26 04:50:00|17061|17057|17056|17052|17062|17058|17056|17052|364
1635224100000|2021-10-26 04:55:00|17056.5|17052.5|17039|17035|17057|17053|17039|17035|1345
1635224400000|2021-10-26 05:00:00|17038|17034|17046|17042|17050|17046|17035|17031|1414
1635224700000|2021-10-26 05:05:00|17045.5|17041.5|17036|17032|17047|17043|17034|17030|634
1635225000000|2021-10-26 05:10:00|17035|17031|17036|17032|17037.5|17033.5|17030|17026|1058
1635225300000|2021-10-26 05:15:00|17035|17031|17023|17019|17041|17037|17023|17019|1672
1635225600000|2021-10-26 05:20:00|17022.5|17018.5|17030|17026|17032|17028|17020|17016|923
1635225900000|2021-10-26 05:25:00|17030.5|17026.5|17040|17036|17043|17039|17026|17022|1320
1635226200000|2021-10-26 05:30:00|17039.9|17035.9|17035.9|17031.9|17046.9|17042.9|17034.9|17030.9|1466
1635226500000|2021-10-26 05:35:00|17035.4|17031.4|17036.9|17032.9|17038.9|17034.9|17034.4|17030.4|1064
1635226800000|2021-10-26 05:40:00|17037.9|17033.9|17055.4|17051.4|17055.9|17051.9|17037.9|17033.9|2742
1635227100000|2021-10-26 05:45:00|17057.5|17043.5|17053.9|17039.9|17059.3|17045.3|17053.9|17039.9|0
1635227400000|2021-10-26 05:50:00|17054.3|17040.3|17052.4|17038.4|17057.2|17043.2|17052.4|17038.4|0
1635227700000|2021-10-26 05:55:00|17051.4|17037.4|17047.7|17033.7|17051.4|17037.4|17045.9|17031.9|0
1635228000000|2021-10-26 06:00:00|17048.2|17034.2|17049.4|17035.4|17050.3|17036.3|17040.7|17026.7|0
1635228300000|2021-10-26 06:05:00|17048.4|17034.4|17049.2|17035.2|17050.6|17036.6|17043|17029|0
1635228600000|2021-10-26 06:10:00|17048.7|17034.7|17049.2|17035.2|17050.6|17036.6|17046.2|17032.2|0
1635228900000|2021-10-26 06:15:00|17049.6|17035.6|17057.4|17043.4|17059.5|17045.5|17049.2|17035.2|0
1635229200000|2021-10-26 06:20:00|17057.5|17043.5|17060|17046|17060.5|17046.5|17057.4|17043.4|0
1635229500000|2021-10-26 06:25:00|17059.8|17045.8|17065.9|17051.9|17066.6|17052.6|17057.3|17043.3|0
1635229800000|2021-10-26 06:30:00|17065.8|17051.8|17064.9|17050.9|17066.2|17052.2|17061.7|17047.7|0
1635230100000|2021-10-26 06:35:00|17064.6|17050.6|17061.4|17047.4|17064.6|17050.6|17060.9|17046.9|0
1635230400000|2021-10-26 06:40:00|17061.2|17047.2|17062.7|17048.7|17063|17049|17058.6|17044.6|0
1635230700000|2021-10-26 06:45:00|17062.9|17048.9|17067.9|17053.9|17069.3|17055.3|17062.6|17048.6|0
1635231000000|2021-10-26 06:50:00|17065.9|17051.9|17066.6|17052.6|17066.9|17052.9|17065.5|17051.5|0
1635231300000|2021-10-26 06:55:00|17066.5|17052.5|17058|17044|17068.5|17054.5|17058|17044|0
1635231600000|2021-10-26 07:00:00|17057.4|17043.4|17044.9|17038.9|17057.4|17049.9|17042.9|17036.9|678
1635231900000|2021-10-26 07:05:00|17045.4|17039.4|17041.9|17035.9|17045.9|17039.9|17038.9|17032.9|421
1635232200000|2021-10-26 07:10:00|17041.4|17035.4|17040.9|17034.9|17044.9|17038.9|17038.9|17032.9|136
1635232500000|2021-10-26 07:15:00|17040.4|17034.4|17037.4|17031.4|17043.4|17037.4|17035.9|17029.9|234
1635232800000|2021-10-26 07:20:00|17037.9|17031.9|17038.9|17032.9|17042.4|17036.4|17037.4|17031.4|135
1635233100000|2021-10-26 07:25:00|17038.4|17032.4|17039.9|17033.9|17039.9|17033.9|17037.9|17031.9|51
1635233400000|2021-10-26 07:30:00|17040.9|17034.9|17042.9|17036.9|17043.9|17037.9|17039.4|17033.4|159
1635233700000|2021-10-26 07:35:00|17043.4|17037.4|17043.9|17037.9|17043.9|17037.9|17041.9|17035.9|90
1635234000000|2021-10-26 07:40:00|17043.4|17037.4|17044.9|17038.9|17045.9|17039.9|17042.9|17036.9|266
1635234300000|2021-10-26 07:45:00|17045.4|17039.4|17052.9|17046.9|17052.9|17046.9|17044.9|17038.9|198
1635234600000|2021-10-26 07:50:00|17053.9|17047.9|17053.9|17047.9|17055.9|17049.9|17051.9|17045.9|202
1635234900000|2021-10-26 07:55:00|17054.4|17048.4|17054.4|17048.4|17056.9|17050.9|17053.9|17047.9|92
1635235200000|2021-10-26 08:00:00|17054.9|17048.9|17053.9|17047.9|17055.4|17049.4|17052.4|17046.4|115
1635235500000|2021-10-26 08:05:00|17054.4|17048.4|17054.4|17048.4|17054.9|17048.9|17052.9|17046.9|109
1635235800000|2021-10-26 08:10:00|17053.9|17047.9|17052.4|17046.4|17054.4|17048.4|17051.9|17045.9|51
1635236100000|2021-10-26 08:15:00|17052.9|17046.9|17053.4|17047.4|17054.9|17048.9|17051.9|17045.9|52
1635236400000|2021-10-26 08:20:00|17053.9|17047.9|17057.4|17051.4|17058.9|17052.9|17053.9|17047.9|272
1635236700000|2021-10-26 08:25:00|17056.9|17050.9|17049.4|17043.4|17056.9|17050.9|17049.4|17043.4|178
1635237000000|2021-10-26 08:30:00|17048.9|17042.9|17044.9|17038.9|17049.9|17043.9|17043.9|17037.9|131
1635237300000|2021-10-26 08:35:00|17043.9|17037.9|17043.9|17037.9|17045.9|17039.9|17041.9|17035.9|186
1635237600000|2021-10-26 08:40:00|17044.4|17038.4|17045.9|17039.9|17046.9|17040.9|17043.9|17037.9|73
1635237900000|2021-10-26 08:45:00|17046.4|17040.4|17045.9|17039.9|17046.9|17040.9|17042.9|17036.9|75
1635238200000|2021-10-26 08:50:00|17045.4|17039.4|17045.4|17039.4|17047.4|17041.4|17044.9|17038.9|33
1635238500000|2021-10-26 08:55:00|17046.4|17040.4|17045.9|17039.9|17046.9|17040.9|17044.9|17038.9|51
1635238800000|2021-10-26 09:00:00|17045.4|17039.4|17041.9|17035.9|17045.9|17039.9|17040.4|17034.4|119
1635239100000|2021-10-26 09:05:00|17042.4|17036.4|17043.4|17037.4|17043.9|17037.9|17041.9|17035.9|54
1635239400000|2021-10-26 09:10:00|17042.9|17036.9|17045.9|17039.9|17046.4|17040.4|17042.9|17036.9|24
1635239700000|2021-10-26 09:15:00|17045.4|17039.4|17042.9|17036.9|17045.4|17039.4|17042.4|17036.4|45
1635240000000|2021-10-26 09:20:00|17043.4|17037.4|17046.9|17040.9|17046.9|17040.9|17042.9|17036.9|46
1635240300000|2021-10-26 09:25:00|17047.9|17041.9|17047.9|17041.9|17049.9|17043.9|17047.4|17041.4|76
1635240600000|2021-10-26 09:30:00|17046.4|17040.4|17047.9|17041.9|17047.9|17041.9|17045.9|17039.9|35
1635240900000|2021-10-26 09:35:00|17047.4|17041.4|17046.9|17040.9|17048.9|17042.9|17046.9|17040.9|22
1635241200000|2021-10-26 09:40:00|17046.4|17040.4|17044.9|17038.9|17046.4|17040.4|17042.9|17036.9|48
1635241500000|2021-10-26 09:45:00|17044.4|17038.4|17043.9|17037.9|17045.9|17039.9|17043.4|17037.4|22
1635241800000|2021-10-26 09:50:00|17044.4|17038.4|17046.9|17040.9|17047.4|17041.4|17043.9|17037.9|30
1635242100000|2021-10-26 09:55:00|17047.4|17041.4|17048.9|17042.9|17049.9|17043.9|17046.9|17040.9|37
1635242400000|2021-10-26 10:00:00|17049.4|17043.4|17049.9|17043.9|17049.9|17043.9|17047.9|17041.9|59
1635242700000|2021-10-26 10:05:00|17050.4|17044.4|17051.9|17045.9|17053.4|17047.4|17050.4|17044.4|85
1635243000000|2021-10-26 10:10:00|17052.4|17046.4|17051.9|17045.9|17052.9|17046.9|17050.9|17044.9|41
1635243300000|2021-10-26 10:15:00|17051.4|17045.4|17053.9|17047.9|17053.9|17047.9|17051.4|17045.4|52
1635243600000|2021-10-26 10:20:00|17052.9|17046.9|17049.9|17043.9|17052.9|17046.9|17049.4|17043.4|78
1635243900000|2021-10-26 10:25:00|17049.4|17043.4|17046.9|17040.9|17050.4|17044.4|17046.9|17040.9|39
1635244200000|2021-10-26 10:30:00|17045.9|17039.9|17048.9|17042.9|17049.9|17043.9|17045.9|17039.9|60
1635244500000|2021-10-26 10:35:00|17049.4|17043.4|17051.9|17045.9|17052.9|17046.9|17048.9|17042.9|50
1635244800000|2021-10-26 10:40:00|17052.4|17046.4|17050.9|17044.9|17052.9|17046.9|17049.9|17043.9|18
1635245100000|2021-10-26 10:45:00|17050.4|17044.4|17051.9|17045.9|17052.9|17046.9|17050.4|17044.4|32
1635245400000|2021-10-26 10:50:00|17052.9|17046.9|17051.9|17045.9|17052.9|17046.9|17050.9|17044.9|45
1635245700000|2021-10-26 10:55:00|17052.4|17046.4|17052.4|17046.4|17052.9|17046.9|17051.9|17045.9|17
1635246000000|2021-10-26 11:00:00|17052.9|17046.9|17054.9|17048.9|17056.9|17050.9|17051.9|17045.9|119
1635246300000|2021-10-26 11:05:00|17054.4|17048.4|17056.4|17050.4|17056.9|17050.9|17053.9|17047.9|55
1635246600000|2021-10-26 11:10:00|17056.9|17050.9|17060.9|17054.9|17060.9|17054.9|17056.9|17050.9|162
1635246900000|2021-10-26 11:15:00|17059.9|17053.9|17057.9|17051.9|17060.9|17054.9|17057.9|17051.9|78
1635247200000|2021-10-26 11:20:00|17056.9|17050.9|17056.9|17050.9|17057.9|17051.9|17055.9|17049.9|53
1635247500000|2021-10-26 11:25:00|17056.4|17050.4|17054.9|17048.9|17056.4|17050.4|17054.9|17048.9|35
1635247800000|2021-10-26 11:30:00|17055.4|17049.4|17054.9|17048.9|17056.9|17050.9|17054.9|17048.9|41
1635248100000|2021-10-26 11:35:00|17055.4|17049.4|17053.9|17047.9|17055.9|17049.9|17053.9|17047.9|22
1635248400000|2021-10-26 11:40:00|17053.4|17047.4|17054.9|17048.9|17055.4|17049.4|17052.9|17046.9|46
1635248700000|2021-10-26 11:45:00|17055.4|17049.4|17052.9|17046.9|17055.9|17049.9|17051.9|17045.9|39
1635249000000|2021-10-26 11:50:00|17053.9|17047.9|17054.9|17048.9|17054.9|17048.9|17053.9|17047.9|20
1635249300000|2021-10-26 11:55:00|17055.9|17049.9|17056.4|17050.4|17056.9|17050.9|17055.4|17049.4|29
1635249600000|2021-10-26 12:00:00|17055.9|17049.9|17052.9|17046.9|17056.4|17050.4|17052.9|17046.9|51
1635249900000|2021-10-26 12:05:00|17052.4|17046.4|17054.9|17048.9|17054.9|17048.9|17051.9|17045.9|77
1635250200000|2021-10-26 12:10:00|17053.9|17047.9|17055.9|17049.9|17056.9|17050.9|17052.9|17046.9|36
1635250500000|2021-10-26 12:15:00|17054.9|17048.9|17056.9|17050.9|17057.9|17051.9|17054.9|17048.9|53
1635250800000|2021-10-26 12:20:00|17056.4|17050.4|17053.9|17047.9|17056.4|17050.4|17052.9|17046.9|34
1635251100000|2021-10-26 12:25:00|17052.9|17046.9|17050.9|17044.9|17052.9|17046.9|17047.9|17041.9|149
1635251400000|2021-10-26 12:30:00|17051.9|17045.9|17050.9|17044.9|17053.9|17047.9|17050.9|17044.9|38
1635251700000|2021-10-26 12:35:00|17051.4|17045.4|17047.9|17041.9|17051.9|17045.9|17047.9|17041.9|43
1635252000000|2021-10-26 12:40:00|17047.4|17041.4|17049.9|17043.9|17051.4|17045.4|17046.4|17040.4|59
1635252300000|2021-10-26 12:45:00|17048.9|17042.9|17049.9|17043.9|17049.9|17043.9|17047.9|17041.9|69
1635252600000|2021-10-26 12:50:00|17048.9|17042.9|17049.4|17043.4|17049.4|17043.4|17048.9|17042.9|15
1635252900000|2021-10-26 12:55:00|17048.9|17042.9|17050.4|17044.4|17050.4|17044.4|17048.9|17042.9|19
1635253200000|2021-10-26 13:00:00|17050.9|17044.9|17049.9|17043.9|17050.9|17044.9|17047.9|17041.9|100
1635253500000|2021-10-26 13:05:00|17050.4|17044.4|17047.4|17041.4|17050.4|17044.4|17046.9|17040.9|58
1635253800000|2021-10-26 13:10:00|17047.9|17041.9|17048.9|17042.9|17050.4|17044.4|17046.9|17040.9|25
1635254100000|2021-10-26 13:15:00|17049.4|17043.4|17044.9|17038.9|17049.9|17043.9|17043.9|17037.9|142
1635254400000|2021-10-26 13:20:00|17045.9|17039.9|17048.9|17042.9|17048.9|17042.9|17045.4|17039.4|58
1635254700000|2021-10-26 13:25:00|17049.9|17043.9|17050.9|17044.9|17052.9|17046.9|17049.9|17043.9|259
1635255000000|2021-10-26 13:30:00|17051.4|17045.4|17048.9|17042.9|17052.9|17046.9|17040.9|17034.9|471
1635255300000|2021-10-26 13:35:00|17047.9|17041.9|17048.9|17042.9|17052.9|17046.9|17042.9|17036.9|356
1635255600000|2021-10-26 13:40:00|17048.4|17042.4|17048.9|17042.9|17051.9|17045.9|17046.9|17040.9|124
1635255900000|2021-10-26 13:45:00|17048.4|17042.4|17050.9|17044.9|17050.9|17044.9|17044.4|17038.4|168
1635256200000|2021-10-26 13:50:00|17050.4|17044.4|17052.4|17046.4|17053.9|17047.9|17047.9|17041.9|198
1635256500000|2021-10-26 13:55:00|17051.9|17045.9|17049.9|17043.9|17053.9|17047.9|17048.9|17042.9|126
1635256800000|2021-10-26 14:00:00|17051.4|17045.4|17054.9|17048.9|17059.4|17053.4|17048.9|17042.9|273
1635257100000|2021-10-26 14:05:00|17055.9|17049.9|17060.9|17054.9|17066.4|17060.4|17054.9|17048.9|573
1635257400000|2021-10-26 14:10:00|17060.4|17054.4|17066.9|17060.9|17066.9|17060.9|17059.9|17053.9|204
1635257700000|2021-10-26 14:15:00|17067.4|17061.4|17068.9|17062.9|17069.9|17063.9|17065.9|17059.9|400
1635258000000|2021-10-26 14:20:00|17069.4|17063.4|17070.9|17064.9|17072.9|17066.9|17068.4|17062.4|341
1635258300000|2021-10-26 14:25:00|17069.9|17063.9|17071.9|17065.9|17073.9|17067.9|17067.9|17061.9|247
1635258600000|2021-10-26 14:30:00|17072.9|17066.9|17070.9|17064.9|17073.9|17067.9|17068.9|17062.9|251
1635258900000|2021-10-26 14:35:00|17070.4|17064.4|17069.4|17063.4|17070.9|17064.9|17066.4|17060.4|228
1635259200000|2021-10-26 14:40:00|17068.9|17062.9|17066.4|17060.4|17070.9|17064.9|17064.4|17058.4|204
1635259500000|2021-10-26 14:45:00|17066.9|17060.9|17066.9|17060.9|17067.9|17061.9|17064.9|17058.9|108
1635259800000|2021-10-26 14:50:00|17066.4|17060.4|17068.9|17062.9|17069.9|17063.9|17065.9|17059.9|74
1635260100000|2021-10-26 14:55:00|17069.4|17063.4|17065.9|17059.9|17070.9|17064.9|17065.9|17059.9|135
1635260400000|2021-10-26 15:00:00|17066.9|17060.9|17058.9|17052.9|17069.4|17063.4|17058.9|17052.9|244
1635260700000|2021-10-26 15:05:00|17059.4|17053.4|17056.9|17050.9|17062.9|17056.9|17055.9|17049.9|258
1635261000000|2021-10-26 15:10:00|17057.9|17051.9|17057.9|17051.9|17059.9|17053.9|17057.4|17051.4|145
1635261300000|2021-10-26 15:15:00|17057.4|17051.4|17061.9|17055.9|17062.9|17056.9|17057.4|17051.4|154
1635261600000|2021-10-26 15:20:00|17062.4|17056.4|17059.9|17053.9|17062.9|17056.9|17059.9|17053.9|91
1635261900000|2021-10-26 15:25:00|17060.9|17054.9|17057.9|17051.9|17061.9|17055.9|17056.4|17050.4|113
1635262200000|2021-10-26 15:30:00|17058.9|17052.9|17031.4|17025.4|17059.9|17053.9|17029.4|17023.4|1144
1635262500000|2021-10-26 15:35:00|17031.9|17025.9|17041.9|17035.9|17042.9|17036.9|17027.9|17021.9|444
1635262800000|2021-10-26 15:40:00|17040.9|17034.9|17043.9|17037.9|17045.9|17039.9|17039.9|17033.9|172
1635263100000|2021-10-26 15:45:00|17042.9|17036.9|17038.9|17032.9|17042.9|17036.9|17035.4|17029.4|222
1635263400000|2021-10-26 15:50:00|17037.9|17031.9|17036.9|17030.9|17038.4|17032.4|17029.9|17023.9|291
1635263700000|2021-10-26 15:55:00|17036.4|17030.4|17016.4|17010.4|17037.4|17031.4|17014.4|17008.4|1150
1635264000000|2021-10-26 16:00:00|17015.9|17009.9|17001.4|16995.4|17015.9|17009.9|17001.4|16995.4|1010
1635264300000|2021-10-26 16:05:00|17001.9|16995.9|16987.4|16981.4|17001.9|16995.9|16987.4|16981.4|1102
1635264600000|2021-10-26 16:10:00|16988.4|16982.4|17003.4|16997.4|17003.4|16997.4|16984.9|16978.9|521
1635264900000|2021-10-26 16:15:00|17003.9|16997.9|16998.4|16992.4|17003.9|16997.9|16994.4|16988.4|341
1635265200000|2021-10-26 16:20:00|16999.4|16993.4|16996.9|16990.9|16999.4|16993.4|16989.9|16983.9|239
1635265500000|2021-10-26 16:25:00|16996.4|16990.4|16982.4|16976.4|16997.4|16991.4|16980.4|16974.4|346
1635265800000|2021-10-26 16:30:00|16981.4|16975.4|16984.9|16978.9|16985.9|16979.9|16970.4|16964.4|962
1635266100000|2021-10-26 16:35:00|16985.4|16979.4|16971.4|16965.4|16988.9|16982.9|16971.4|16965.4|437
1635266400000|2021-10-26 16:40:00|16971.9|16965.9|16971.4|16965.4|16973.4|16967.4|16963.4|16957.4|644
1635266700000|2021-10-26 16:45:00|16970.4|16964.4|16955.4|16949.4|16970.4|16964.4|16944.9|16938.9|1504
1635267000000|2021-10-26 16:50:00|16955.9|16949.9|16957.4|16951.4|16964.9|16958.9|16952.4|16946.4|461
1635267300000|2021-10-26 16:55:00|16957.9|16951.9|16976.4|16970.4|16977.9|16971.9|16957.9|16951.9|560
1635267600000|2021-10-26 17:00:00|16975.9|16969.9|16975.9|16969.9|16975.9|16969.9|16970.9|16964.9|221
1635267900000|2021-10-26 17:05:00|16975.4|16969.4|16979.4|16973.4|16983.4|16977.4|16972.9|16966.9|374
1635268200000|2021-10-26 17:10:00|16978.9|16972.9|16985.9|16979.9|16985.9|16979.9|16971.4|16965.4|410
1635268500000|2021-10-26 17:15:00|16985.4|16979.4|16987.4|16981.4|16991.9|16985.9|16982.9|16976.9|427
1635268800000|2021-10-26 17:20:00|16987.9|16981.9|16987.9|16981.9|16990.9|16984.9|16980.9|16974.9|412
1635269100000|2021-10-26 17:25:00|16987.4|16981.4|16991.4|16985.4|16992.9|16986.9|16982.4|16976.4|283
1635269400000|2021-10-26 17:30:00|16990.9|16984.9|16999.4|16993.4|16999.9|16993.9|16989.9|16983.9|273
1635269700000|2021-10-26 17:35:00|16999.9|16993.9|16996.4|16990.4|16999.9|16993.9|16995.4|16989.4|132
1635270000000|2021-10-26 17:40:00|16995.9|16989.9|16989.4|16983.4|16996.9|16990.9|16987.9|16981.9|160
1635270300000|2021-10-26 17:45:00|16989.9|16983.9|16986.4|16980.4|16991.9|16985.9|16983.9|16977.9|82
1635270600000|2021-10-26 17:50:00|16985.9|16979.9|16987.4|16981.4|16990.4|16984.4|16984.9|16978.9|81
1635270900000|2021-10-26 17:55:00|16988.4|16982.4|16991.9|16985.9|16993.9|16987.9|16983.4|16977.4|107
1635271200000|2021-10-26 18:00:00|16992.9|16986.9|16996.4|16990.4|16998.9|16992.9|16989.4|16983.4|123
1635271500000|2021-10-26 18:05:00|16996.9|16990.9|16991.9|16985.9|16997.9|16991.9|16990.9|16984.9|41
1635271800000|2021-10-26 18:10:00|16990.9|16984.9|16994.4|16988.4|16995.4|16989.4|16988.9|16982.9|60
1635272100000|2021-10-26 18:15:00|16993.9|16987.9|16994.4|16988.4|16995.4|16989.4|16989.9|16983.9|65
1635272400000|2021-10-26 18:20:00|16993.4|16987.4|16993.4|16987.4|16994.9|16988.9|16991.9|16985.9|28
1635272700000|2021-10-26 18:25:00|16993.9|16987.9|16986.4|16980.4|16993.9|16987.9|16985.9|16979.9|41
1635273000000|2021-10-26 18:30:00|16985.4|16979.4|16992.4|16986.4|16994.4|16988.4|16985.4|16979.4|48
1635273300000|2021-10-26 18:35:00|16991.4|16985.4|16987.4|16981.4|16995.4|16989.4|16987.4|16981.4|147
1635273600000|2021-10-26 18:40:00|16986.9|16980.9|16988.9|16982.9|16992.4|16986.4|16983.9|16977.9|110
1635273900000|2021-10-26 18:45:00|16989.4|16983.4|16995.4|16989.4|16995.9|16989.9|16989.4|16983.4|36
1635274200000|2021-10-26 18:50:00|16994.4|16988.4|16992.9|16986.9|16995.9|16989.9|16991.4|16985.4|17
1635274500000|2021-10-26 18:55:00|16993.4|16987.4|17001.4|16995.4|17001.9|16995.9|16992.9|16986.9|116
1635274800000|2021-10-26 19:00:00|17000.4|16994.4|17002.4|16996.4|17003.9|16997.9|16995.9|16989.9|127
1635275100000|2021-10-26 19:05:00|17001.9|16995.9|17004.4|16998.4|17005.9|16999.9|17000.9|16994.9|81
1635275400000|2021-10-26 19:10:00|17003.9|16997.9|17000.4|16994.4|17003.9|16997.9|16997.9|16991.9|33
1635275700000|2021-10-26 19:15:00|16999.9|16993.9|16992.9|16986.9|16999.9|16993.9|16992.4|16986.4|72
1635276000000|2021-10-26 19:20:00|16992.4|16986.4|16993.4|16987.4|16995.9|16989.9|16989.9|16983.9|28
1635276300000|2021-10-26 19:25:00|16993.9|16987.9|16989.9|16983.9|16997.9|16991.9|16989.9|16983.9|47
1635276600000|2021-10-26 19:30:00|16990.4|16984.4|16996.4|16990.4|16997.9|16991.9|16989.9|16983.9|56
1635276900000|2021-10-26 19:35:00|16996.9|16990.9|16997.9|16991.9|16999.9|16993.9|16992.9|16986.9|63
1635277200000|2021-10-26 19:40:00|16997.4|16991.4|17003.9|16997.9|17004.4|16998.4|16992.4|16986.4|132
1635277500000|2021-10-26 19:45:00|17004.4|16998.4|17000.4|16994.4|17011.4|17005.4|17000.4|16994.4|220
1635277800000|2021-10-26 19:50:00|16999.9|16993.9|16997.4|16991.4|17001.4|16995.4|16991.9|16985.9|144
1635278100000|2021-10-26 19:55:00|16996.4|16990.4|16984.4|16978.4|16996.9|16990.9|16984.4|16978.4|165
1635278400000|2021-10-26 20:00:00|16985.4|16979.4|16975.4|16969.4|16985.4|16979.4|16973.9|16967.9|267
1635278700000|2021-10-26 20:05:00|16976.4|16970.4|16978.9|16972.9|16980.4|16974.4|16976.4|16970.4|29
1635279000000|2021-10-26 20:10:00|16977.9|16971.9|16980.4|16974.4|16982.4|16976.4|16976.4|16970.4|29
1635279300000|2021-10-26 20:15:00|16979.9|16973.9|16983.4|16977.4|16984.9|16978.9|16978.9|16972.9|25
1635279600000|2021-10-26 20:20:00|16981.4|16975.4|16974.4|16968.4|16981.4|16975.4|16973.4|16967.4|98
1635279900000|2021-10-26 20:25:00|16974.9|16968.9|16976.9|16970.9|16977.9|16971.9|16971.9|16965.9|55
1635280200000|2021-10-26 20:30:00|16980.4|16974.4|16977.4|16971.4|16980.9|16974.9|16974.9|16968.9|81
1635280500000|2021-10-26 20:35:00|16976.9|16970.9|16978.4|16972.4|16978.4|16972.4|16975.9|16969.9|29
1635280800000|2021-10-26 20:40:00|16977.9|16971.9|16976.9|16970.9|16977.9|16971.9|16975.4|16969.4|40
1635281100000|2021-10-26 20:45:00|16977.4|16971.4|16985.4|16979.4|16986.4|16980.4|16977.4|16971.4|82
1635281400000|2021-10-26 20:50:00|16985.9|16979.9|16986.4|16980.4|16986.4|16980.4|16982.9|16976.9|92
1635281700000|2021-10-26 20:55:00|16987.4|16981.4|16986.9|16980.9|16989.9|16983.9|16984.9|16978.9|116
1635282000000|2021-10-26 21:00:00|16986.5|16972.5|16989.5|16975.5|16990|16976|16986.5|16972.5|0
1635282300000|2021-10-26 21:05:00|16990.1|16976.1|16985|16971|16990.4|16976.4|16984.9|16970.9|0
1635282600000|2021-10-26 21:10:00|16988.1|16974.1|16987|16973|16989.4|16975.4|16987|16973|0
1635282900000|2021-10-26 21:15:00|16987.1|16973.1|16988.7|16974.7|16989.3|16975.3|16986.9|16972.9|0
1635283200000|2021-10-26 21:20:00|16988.3|16974.3|16988.7|16974.7|16988.8|16974.8|16988.3|16974.3|0
1635283500000|2021-10-26 21:25:00|16988.8|16974.8|16989.3|16975.3|16989.4|16975.4|16988.3|16974.3|0
1635283800000|2021-10-26 21:30:00|16989.8|16975.8|16989.9|16975.9|16990.5|16976.5|16989.1|16975.1|0
1635284100000|2021-10-26 21:35:00|16987.3|16973.3|16986.8|16972.8|16987.3|16973.3|16986.2|16972.2|0
1635284400000|2021-10-26 21:40:00|16986.9|16972.9|16985.2|16971.2|16987.4|16973.4|16984.5|16970.5|0
1635284700000|2021-10-26 21:45:00|16985.3|16971.3|16985.7|16971.7|16985.7|16971.7|16985.3|16971.3|0
1635285000000|2021-10-26 21:50:00|16986.2|16972.2|16986|16972|16986.2|16972.2|16985.3|16971.3|0
1635285300000|2021-10-26 21:55:00|16985.7|16971.7|16985.2|16971.2|16986.1|16972.1|16984.6|16970.6|0
1635285600000|2021-10-26 22:00:00|16986.2|16972.2|16988.3|16974.3|16993.3|16979.3|16985.3|16971.3|0
1635285900000|2021-10-26 22:05:00|16989.1|16975.1|16995|16981|16995.8|16981.8|16987.5|16973.5|0
1635286200000|2021-10-26 22:10:00|16995.8|16981.8|16998.3|16984.3|16998.3|16984.3|16994.2|16980.2|0
1635286500000|2021-10-26 22:15:00|16998.7|16984.7|17000.8|16986.8|17000.8|16986.8|16995.8|16981.8|0
1635286800000|2021-10-26 22:20:00|17001.7|16987.7|16999.2|16985.2|17005.9|16991.9|16998.3|16984.3|0
1635287100000|2021-10-26 22:25:00|16999.6|16985.6|17004.2|16990.2|17005|16991|16996.7|16982.7|0
1635287400000|2021-10-26 22:30:00|17004.6|16990.6|17004.2|16990.2|17006.7|16992.7|17002.5|16988.5|0
1635287700000|2021-10-26 22:35:00|17004.6|16990.6|17005|16991|17005.9|16991.9|17003.4|16989.4|0
1635288000000|2021-10-26 22:40:00|17005.9|16991.9|17008.4|16994.4|17010.1|16996.1|17005.9|16991.9|0
1635288300000|2021-10-26 22:45:00|17008.8|16994.8|17008.4|16994.4|17010.9|16996.9|17006.7|16992.7|0
1635288600000|2021-10-26 22:50:00|17009.2|16995.2|17005.9|16991.9|17009.2|16995.2|17005|16991|0
1635288900000|2021-10-26 22:55:00|17006.3|16992.3|16999.9|16985.9|17006.7|16992.7|16999.9|16985.9|0
1635289200000|2021-10-26 23:00:00|16999|16985|17003.2|16989.2|17004.1|16990.1|16999|16985|0
1635289500000|2021-10-26 23:05:00|17001.5|16987.5|16999|16985|17001.5|16987.5|16998.2|16984.2|0
1635289800000|2021-10-26 23:10:00|16998.2|16984.2|16999|16985|17001.5|16987.5|16998.2|16984.2|0
1635290100000|2021-10-26 23:15:00|16998.6|16984.6|16999|16985|17000.3|16986.3|16998.2|16984.2|0
1635290400000|2021-10-26 23:20:00|16999.9|16985.9|17001.1|16987.1|17002.4|16988.4|16998.2|16984.2|0
1635290700000|2021-10-26 23:25:00|17000.7|16986.7|17000.7|16986.7|17003.2|16989.2|17000.7|16986.7|0
1635291000000|2021-10-26 23:30:00|17001.5|16987.5|17006.6|16992.6|17009.1|16995.1|17001.1|16987.1|0
1635291300000|2021-10-26 23:35:00|17007.4|16993.4|17003.2|16989.2|17007.4|16993.4|17003.2|16989.2|0
1635291600000|2021-10-26 23:40:00|17002.4|16988.4|16988.2|16974.2|17002.4|16988.4|16988.2|16974.2|0
1635291900000|2021-10-26 23:45:00|16988.6|16974.6|17003.2|16989.2|17003.2|16989.2|16988.6|16974.6|0
1635292200000|2021-10-26 23:50:00|17004.1|16990.1|17000.7|16986.7|17005.8|16991.8|17000.7|16986.7|0
1635292500000|2021-10-26 23:55:00|17000.3|16986.3|16998.2|16984.2|17002.4|16988.4|16998.2|16984.2|0
1635292800000|2021-10-27 00:00:00|16999.1|16985.1|17004.3|16990.3|17005.9|16991.9|16995.1|16981.1|0
1635293100000|2021-10-27 00:05:00|17005.1|16991.1|16996.7|16982.7|17005.5|16991.5|16996.7|16982.7|0
1635293400000|2021-10-27 00:10:00|16997.6|16983.6|16998.8|16984.8|17003.4|16989.4|16996.7|16982.7|0
1635293700000|2021-10-27 00:15:00|16998.4|16984.4|16990.9|16976.9|17003.1|16989.1|16990|16976|0
1635294000000|2021-10-27 00:20:00|16991.1|16977.1|16993.8|16979.8|16994.7|16980.7|16990.4|16976.4|0
1635294300000|2021-10-27 00:25:00|16994.3|16980.3|16997.8|16983.8|16998.3|16984.3|16990.1|16976.1|0
1635294600000|2021-10-27 00:30:00|16997.3|16983.3|16989.9|16975.9|17003.4|16989.4|16988.4|16974.4|0
1635294900000|2021-10-27 00:35:00|16989.6|16975.6|16984.7|16970.7|16989.9|16975.9|16980.9|16966.9|0
1635295200000|2021-10-27 00:40:00|16984.9|16970.9|16974.3|16960.3|16989.9|16975.9|16974.3|16960.3|0
1635295500000|2021-10-27 00:45:00|16949.9|16945.9|16959.4|16955.4|16965.9|16961.9|16932.9|16928.9|4176
1635295800000|2021-10-27 00:50:00|16957.4|16953.4|16962.9|16958.9|16963.9|16959.9|16952.4|16948.4|843
1635296100000|2021-10-27 00:55:00|16962.4|16958.4|16977.9|16973.9|16977.9|16973.9|16961.9|16957.9|1487
1635296400000|2021-10-27 01:00:00|16980.9|16976.9|16985.9|16981.9|16992.9|16988.9|16972.9|16968.9|3108
1635296700000|2021-10-27 01:05:00|16986.4|16982.4|16994.4|16990.4|16996.9|16992.9|16975.4|16971.4|1994
1635297000000|2021-10-27 01:10:00|16994.9|16990.9|17000.9|16996.9|17010.4|17006.4|16989.9|16985.9|2698
1635297300000|2021-10-27 01:15:00|17003.9|16999.9|16992.9|16988.9|17006.9|17002.9|16985.9|16981.9|2003
1635297600000|2021-10-27 01:20:00|16992.4|16988.4|16990.4|16986.4|17002.4|16998.4|16982.9|16978.9|1782
1635297900000|2021-10-27 01:25:00|16989.4|16985.4|16990.4|16986.4|17000.4|16996.4|16984.9|16980.9|1369
1635298200000|2021-10-27 01:30:00|16990.9|16986.9|17014.9|17010.9|17015.4|17011.4|16983.9|16979.9|3122
1635298500000|2021-10-27 01:35:00|17014.4|17010.4|17019.9|17015.9|17022.9|17018.9|17009.9|17005.9|1916
1635298800000|2021-10-27 01:40:00|17020.9|17016.9|17007.9|17003.9|17025.9|17021.9|17002.9|16998.9|1856
1635299100000|2021-10-27 01:45:00|17007.4|17003.4|16971.4|16967.4|17008.4|17004.4|16968.4|16964.4|3595
1635299400000|2021-10-27 01:50:00|16971.9|16967.9|16975.9|16971.9|16977.9|16973.9|16962.9|16958.9|2140
1635299700000|2021-10-27 01:55:00|16974.9|16970.9|16984.4|16980.4|16987.9|16983.9|16968.9|16964.9|1640
1635300000000|2021-10-27 02:00:00|16984.9|16980.9|16995.9|16991.9|16996.9|16992.9|16982.9|16978.9|1525
1635300300000|2021-10-27 02:05:00|16996.9|16992.9|16979.4|16975.4|17001.9|16997.9|16972.9|16968.9|1254
1635300600000|2021-10-27 02:10:00|16978.9|16974.9|17000.9|16996.9|17005.4|17001.4|16973.9|16969.9|1418
1635300900000|2021-10-27 02:15:00|17002.4|16998.4|16990.9|16986.9|17005.9|17001.9|16985.9|16981.9|944
1635301200000|2021-10-27 02:20:00|16991.9|16987.9|16996.9|16992.9|16997.9|16993.9|16980.9|16976.9|655
1635301500000|2021-10-27 02:25:00|16997.4|16993.4|16982.9|16978.9|17000.9|16996.9|16982.9|16978.9|883
1635301800000|2021-10-27 02:30:00|16981.9|16977.9|16962.9|16958.9|16982.9|16978.9|16956.4|16952.4|2671
1635302100000|2021-10-27 02:35:00|16963.4|16959.4|16952.9|16948.9|16972.9|16968.9|16938.4|16934.4|3806
1635302400000|2021-10-27 02:40:00|16953.4|16949.4|16962.4|16958.4|16966.9|16962.9|16951.4|16947.4|1707
1635302700000|2021-10-27 02:45:00|16961.9|16957.9|16964.9|16960.9|16964.9|16960.9|16953.9|16949.9|802
1635303000000|2021-10-27 02:50:00|16964.4|16960.4|16962.9|16958.9|16968.4|16964.4|16958.9|16954.9|795
1635303300000|2021-10-27 02:55:00|16962.4|16958.4|16969.9|16965.9|16969.9|16965.9|16954.4|16950.4|711
1635303600000|2021-10-27 03:00:00|16968.9|16964.9|16967.9|16963.9|16970.9|16966.9|16956.9|16952.9|757
1635303900000|2021-10-27 03:05:00|16966.9|16962.9|16965.9|16961.9|16970.9|16966.9|16962.4|16958.4|464
1635304200000|2021-10-27 03:10:00|16966.4|16962.4|16978.9|16974.9|16981.9|16977.9|16963.9|16959.9|1070
1635304500000|2021-10-27 03:15:00|16979.4|16975.4|16977.9|16973.9|16982.9|16978.9|16977.4|16973.4|598
1635304800000|2021-10-27 03:20:00|16977.4|16973.4|16972.9|16968.9|16980.4|16976.4|16968.9|16964.9|476
1635305100000|2021-10-27 03:25:00|16973.4|16969.4|16966.9|16962.9|16982.4|16978.4|16966.9|16962.9|499
1635305400000|2021-10-27 03:30:00|16968.9|16964.9|16962.9|16958.9|16968.9|16964.9|16957.9|16953.9|614
1635305700000|2021-10-27 03:35:00|16963.4|16959.4|16964.9|16960.9|16968.4|16964.4|16960.9|16956.9|475
1635306000000|2021-10-27 03:40:00|16965.4|16961.4|16968.4|16964.4|16973.9|16969.9|16965.4|16961.4|454
1635306300000|2021-10-27 03:45:00|16968.9|16964.9|16986.9|16982.9|16988.9|16984.9|16968.4|16964.4|1003
1635306600000|2021-10-27 03:50:00|16987.4|16983.4|16993.4|16989.4|16994.9|16990.9|16985.4|16981.4|818
1635306900000|2021-10-27 03:55:00|16993.9|16989.9|16986.9|16982.9|16995.4|16991.4|16985.9|16981.9|633
1635307200000|2021-10-27 04:00:00|16987.4|16983.4|16986.9|16982.9|16991.9|16987.9|16985.9|16981.9|265
1635307500000|2021-10-27 04:05:00|16986.4|16982.4|16984.9|16980.9|16987.4|16983.4|16981.4|16977.4|312
1635307800000|2021-10-27 04:10:00|16984.4|16980.4|16988.9|16984.9|16990.9|16986.9|16983.9|16979.9|274
1635308100000|2021-10-27 04:15:00|16988.4|16984.4|16989.9|16985.9|16991.9|16987.9|16978.4|16974.4|637
1635308400000|2021-10-27 04:20:00|16990.4|16986.4|16997.9|16993.9|17000.9|16996.9|16989.9|16985.9|959
1635308700000|2021-10-27 04:25:00|16997.4|16993.4|16995.4|16991.4|17000.4|16996.4|16994.4|16990.4|501
1635309000000|2021-10-27 04:30:00|16994.9|16990.9|17003.9|16999.9|17007.4|17003.4|16994.9|16990.9|929
1635309300000|2021-10-27 04:35:00|17004.4|17000.4|17006.9|17002.9|17013.9|17009.9|17003.9|16999.9|1174
1635309600000|2021-10-27 04:40:00|17006.4|17002.4|17022.4|17018.4|17028.9|17024.9|17005.9|17001.9|2274
1635309900000|2021-10-27 04:45:00|17023.9|17019.9|17039.9|17035.9|17044.9|17040.9|17023.9|17019.9|2310
1635310200000|2021-10-27 04:50:00|17039.4|17035.4|17046.9|17042.9|17051.9|17047.9|17038.9|17034.9|1432
1635310500000|2021-10-27 04:55:00|17047.9|17043.9|17045.9|17041.9|17049.4|17045.4|17041.9|17037.9|734
1635310800000|2021-10-27 05:00:00|17046.9|17042.9|17061.9|17057.9|17072.4|17068.4|17045.4|17041.4|3679
1635311100000|2021-10-27 05:05:00|17061.4|17057.4|17052.9|17048.9|17064.9|17060.9|17048.9|17044.9|1403
1635311400000|2021-10-27 05:10:00|17051.9|17047.9|17056.9|17052.9|17061.9|17057.9|17051.9|17047.9|711
1635311700000|2021-10-27 05:15:00|17057.4|17053.4|17059.9|17055.9|17062.9|17058.9|17054.9|17050.9|809
1635312000000|2021-10-27 05:20:00|17060.9|17056.9|17071.9|17067.9|17071.9|17067.9|17060.9|17056.9|1448
1635312300000|2021-10-27 05:25:00|17071.4|17067.4|17075.9|17071.9|17088.9|17084.9|17071.4|17067.4|2907
1635312600000|2021-10-27 05:30:00|17075.8|17071.8|17073.3|17069.3|17079.3|17075.3|17065.8|17061.8|2034
1635312900000|2021-10-27 05:35:00|17073.8|17069.8|17075.8|17071.8|17075.8|17071.8|17071.8|17067.8|709
1635313200000|2021-10-27 05:40:00|17075.3|17071.3|17071.3|17067.3|17075.8|17071.8|17066.8|17062.8|1680
1635313500000|2021-10-27 05:45:00|17074.8|17060.8|17073.4|17059.4|17074.8|17060.8|17073|17059|5
1635313800000|2021-10-27 05:50:00|17074.4|17060.4|17078.8|17064.8|17081.2|17067.2|17072.9|17058.9|0
1635314100000|2021-10-27 05:55:00|17078.5|17064.5|17079.7|17065.7|17083.2|17069.2|17078.3|17064.3|0
1635314400000|2021-10-27 06:00:00|17081.2|17067.2|17075.7|17061.7|17085.3|17071.3|17074.2|17060.2|0
1635314700000|2021-10-27 06:05:00|17075.5|17061.5|17071|17057|17079|17065|17069.7|17055.7|0
1635315000000|2021-10-27 06:10:00|17070.6|17056.6|17068.6|17054.6|17071.2|17057.2|17066.1|17052.1|0
1635315300000|2021-10-27 06:15:00|17067.6|17053.6|17076.5|17062.5|17076.9|17062.9|17067.2|17053.2|0
1635315600000|2021-10-27 06:20:00|17076.4|17062.4|17075|17061|17077.2|17063.2|17074.8|17060.8|0
1635315900000|2021-10-27 06:25:00|17074.8|17060.8|17074.5|17060.5|17077.7|17063.7|17074.5|17060.5|0
1635316200000|2021-10-27 06:30:00|17074.4|17060.4|17072.5|17058.5|17077.2|17063.2|17071.9|17057.9|0
1635316500000|2021-10-27 06:35:00|17072.3|17058.3|17073.1|17059.1|17074|17060|17072.3|17058.3|0
1635316800000|2021-10-27 06:40:00|17072.8|17058.8|17074.8|17060.8|17076.4|17062.4|17072.7|17058.7|0
1635317100000|2021-10-27 06:45:00|17074.7|17060.7|17077.8|17063.8|17078.3|17064.3|17074.6|17060.6|0
1635317400000|2021-10-27 06:50:00|17077.9|17063.9|17077.4|17063.4|17078.4|17064.4|17075.8|17061.8|0
1635317700000|2021-10-27 06:55:00|17077.5|17063.5|17076.5|17062.5|17077.8|17063.8|17071.5|17057.5|0
1635318000000|2021-10-27 07:00:00|17076.8|17062.8|17078.8|17072.8|17078.8|17072.8|17069.3|17061.1|551
1635318300000|2021-10-27 07:05:00|17077.8|17071.8|17070.8|17064.8|17078.8|17072.8|17070.8|17064.8|233
1635318600000|2021-10-27 07:10:00|17069.8|17063.8|17061.8|17055.8|17069.8|17063.8|17055.8|17049.8|492
1635318900000|2021-10-27 07:15:00|17062.8|17056.8|17070.8|17064.8|17070.8|17064.8|17062.8|17056.8|160
1635319200000|2021-10-27 07:20:00|17070.3|17064.3|17066.3|17060.3|17071.8|17065.8|17065.8|17059.8|90
1635319500000|2021-10-27 07:25:00|17064.3|17058.3|17071.8|17065.8|17074.8|17068.8|17063.8|17057.8|239
1635319800000|2021-10-27 07:30:00|17072.3|17066.3|17077.3|17071.3|17078.3|17072.3|17071.3|17065.3|188
1635320100000|2021-10-27 07:35:00|17076.3|17070.3|17072.8|17066.8|17078.3|17072.3|17072.3|17066.3|100
1635320400000|2021-10-27 07:40:00|17073.8|17067.8|17072.8|17066.8|17074.8|17068.8|17071.8|17065.8|59
1635320700000|2021-10-27 07:45:00|17072.3|17066.3|17073.8|17067.8|17074.8|17068.8|17071.8|17065.8|59
1635321000000|2021-10-27 07:50:00|17073.3|17067.3|17073.8|17067.8|17074.8|17068.8|17072.8|17066.8|38
1635321300000|2021-10-27 07:55:00|17074.8|17068.8|17074.3|17068.3|17074.8|17068.8|17072.3|17066.3|53
1635321600000|2021-10-27 08:00:00|17074.8|17068.8|17074.8|17068.8|17077.8|17071.8|17073.8|17067.8|105
1635321900000|2021-10-27 08:05:00|17074.3|17068.3|17074.8|17068.8|17075.8|17069.8|17073.8|17067.8|24
1635322200000|2021-10-27 08:10:00|17075.3|17069.3|17074.8|17068.8|17077.8|17071.8|17073.8|17067.8|78
1635322500000|2021-10-27 08:15:00|17075.3|17069.3|17073.3|17067.3|17077.8|17071.8|17069.8|17063.8|135
1635322800000|2021-10-27 08:20:00|17073.8|17067.8|17072.8|17066.8|17074.3|17068.3|17071.8|17065.8|13
1635323100000|2021-10-27 08:25:00|17072.3|17066.3|17070.8|17064.8|17072.8|17066.8|17070.3|17064.3|39
1635323400000|2021-10-27 08:30:00|17069.3|17063.3|17064.3|17058.3|17069.3|17063.3|17062.8|17056.8|259
1635323700000|2021-10-27 08:35:00|17064.8|17058.8|17065.3|17059.3|17067.3|17061.3|17064.3|17058.3|57
1635324000000|2021-10-27 08:40:00|17064.8|17058.8|17051.8|17045.8|17065.3|17059.3|17051.8|17045.8|615
1635324300000|2021-10-27 08:45:00|17053.3|17047.3|17051.8|17045.8|17058.8|17052.8|17050.8|17044.8|276
1635324600000|2021-10-27 08:50:00|17053.3|17047.3|17044.8|17038.8|17054.8|17048.8|17043.8|17037.8|374
1635324900000|2021-10-27 08:55:00|17044.3|17038.3|17040.8|17034.8|17050.3|17044.3|17040.8|17034.8|365
1635325200000|2021-10-27 09:00:00|17038.3|17032.3|17038.8|17032.8|17039.8|17033.8|17028.8|17022.8|951
1635325500000|2021-10-27 09:05:00|17038.3|17032.3|17035.3|17029.3|17040.8|17034.8|17033.8|17027.8|296
1635325800000|2021-10-27 09:10:00|17034.8|17028.8|17042.8|17036.8|17042.8|17036.8|17032.8|17026.8|258
1635326100000|2021-10-27 09:15:00|17043.3|17037.3|17044.8|17038.8|17046.8|17040.8|17042.3|17036.3|226
1635326400000|2021-10-27 09:20:00|17045.8|17039.8|17043.3|17037.3|17046.3|17040.3|17041.8|17035.8|127
1635326700000|2021-10-27 09:25:00|17043.8|17037.8|17045.3|17039.3|17049.8|17043.8|17042.8|17036.8|234
1635327000000|2021-10-27 09:30:00|17044.8|17038.8|17043.3|17037.3|17048.8|17042.8|17041.8|17035.8|89
1635327300000|2021-10-27 09:35:00|17043.8|17037.8|17040.3|17034.3|17043.8|17037.8|17034.8|17028.8|213
1635327600000|2021-10-27 09:40:00|17040.8|17034.8|17042.8|17036.8|17044.8|17038.8|17040.3|17034.3|47
1635327900000|2021-10-27 09:45:00|17041.8|17035.8|17040.8|17034.8|17042.8|17036.8|17035.8|17029.8|101
1635328200000|2021-10-27 09:50:00|17041.3|17035.3|17037.3|17031.3|17043.8|17037.8|17036.8|17030.8|141
1635328500000|2021-10-27 09:55:00|17037.8|17031.8|17041.8|17035.8|17041.8|17035.8|17036.8|17030.8|58
1635328800000|2021-10-27 10:00:00|17041.3|17035.3|17045.3|17039.3|17045.8|17039.8|17041.3|17035.3|80
1635329100000|2021-10-27 10:05:00|17045.8|17039.8|17051.8|17045.8|17053.3|17047.3|17044.8|17038.8|260
1635329400000|2021-10-27 10:10:00|17052.8|17046.8|17051.8|17045.8|17052.8|17046.8|17049.8|17043.8|173
1635329700000|2021-10-27 10:15:00|17051.3|17045.3|17050.3|17044.3|17053.8|17047.8|17049.3|17043.3|61
1635330000000|2021-10-27 10:20:00|17049.8|17043.8|17052.8|17046.8|17053.8|17047.8|17047.8|17041.8|119
1635330300000|2021-10-27 10:25:00|17051.8|17045.8|17049.8|17043.8|17052.8|17046.8|17049.3|17043.3|43
1635330600000|2021-10-27 10:30:00|17050.3|17044.3|17058.3|17052.3|17058.8|17052.8|17049.3|17043.3|160
1635330900000|2021-10-27 10:35:00|17058.8|17052.8|17055.8|17049.8|17059.3|17053.3|17055.8|17049.8|85
1635331200000|2021-10-27 10:40:00|17055.3|17049.3|17052.8|17046.8|17055.3|17049.3|17051.8|17045.8|51
1635331500000|2021-10-27 10:45:00|17052.3|17046.3|17047.3|17041.3|17052.3|17046.3|17046.8|17040.8|151
1635331800000|2021-10-27 10:50:00|17047.8|17041.8|17044.8|17038.8|17047.8|17041.8|17040.3|17034.3|163
1635332100000|2021-10-27 10:55:00|17046.3|17040.3|17045.3|17039.3|17048.3|17042.3|17043.8|17037.8|77
1635332400000|2021-10-27 11:00:00|17044.8|17038.8|17052.8|17046.8|17054.8|17048.8|17044.8|17038.8|162
1635332700000|2021-10-27 11:05:00|17051.8|17045.8|17053.8|17047.8|17054.8|17048.8|17051.8|17045.8|71
1635333000000|2021-10-27 11:10:00|17053.3|17047.3|17053.8|17047.8|17056.8|17050.8|17052.8|17046.8|102
1635333300000|2021-10-27 11:15:00|17054.3|17048.3|17055.8|17049.8|17055.8|17049.8|17051.8|17045.8|187
1635333600000|2021-10-27 11:20:00|17055.3|17049.3|17057.8|17051.8|17057.8|17051.8|17055.3|17049.3|56
1635333900000|2021-10-27 11:25:00|17056.8|17050.8|17056.8|17050.8|17059.8|17053.8|17055.8|17049.8|92
1635334200000|2021-10-27 11:30:00|17056.3|17050.3|17059.8|17053.8|17064.8|17058.8|17055.8|17049.8|223
1635334500000|2021-10-27 11:35:00|17060.3|17054.3|17056.8|17050.8|17060.3|17054.3|17056.8|17050.8|52
1635334800000|2021-10-27 11:40:00|17055.8|17049.8|17057.8|17051.8|17057.8|17051.8|17055.8|17049.8|43
1635335100000|2021-10-27 11:45:00|17058.8|17052.8|17055.3|17049.3|17059.8|17053.8|17054.8|17048.8|84
1635335400000|2021-10-27 11:50:00|17055.8|17049.8|17054.3|17048.3|17057.3|17051.3|17053.8|17047.8|27
1635335700000|2021-10-27 11:55:00|17054.8|17048.8|17051.8|17045.8|17054.8|17048.8|17051.8|17045.8|145
1635336000000|2021-10-27 12:00:00|17052.3|17046.3|17052.8|17046.8|17053.8|17047.8|17050.8|17044.8|68
1635336300000|2021-10-27 12:05:00|17053.3|17047.3|17056.8|17050.8|17057.8|17051.8|17053.3|17047.3|102
1635336600000|2021-10-27 12:10:00|17055.8|17049.8|17057.8|17051.8|17057.8|17051.8|17053.8|17047.8|69
1635336900000|2021-10-27 12:15:00|17058.8|17052.8|17057.8|17051.8|17059.8|17053.8|17057.8|17051.8|48
1635337200000|2021-10-27 12:20:00|17058.8|17052.8|17057.8|17051.8|17062.8|17056.8|17056.8|17050.8|99
1635337500000|2021-10-27 12:25:00|17057.3|17051.3|17056.8|17050.8|17057.8|17051.8|17050.3|17044.3|130
1635337800000|2021-10-27 12:30:00|17057.3|17051.3|17062.8|17056.8|17063.8|17057.8|17056.8|17050.8|152
1635338100000|2021-10-27 12:35:00|17063.8|17057.8|17063.8|17057.8|17065.8|17059.8|17060.3|17054.3|152
1635338400000|2021-10-27 12:40:00|17064.3|17058.3|17060.8|17054.8|17064.3|17058.3|17060.8|17054.8|73
1635338700000|2021-10-27 12:45:00|17061.8|17055.8|17059.8|17053.8|17061.8|17055.8|17059.3|17053.3|48
1635339000000|2021-10-27 12:50:00|17058.8|17052.8|17057.8|17051.8|17059.8|17053.8|17057.8|17051.8|87
1635339300000|2021-10-27 12:55:00|17055.3|17049.3|17059.3|17053.3|17059.8|17053.8|17054.8|17048.8|100
1635339600000|2021-10-27 13:00:00|17059.8|17053.8|17058.8|17052.8|17061.8|17055.8|17058.8|17052.8|21
1635339900000|2021-10-27 13:05:00|17058.3|17052.3|17056.8|17050.8|17059.8|17053.8|17053.8|17047.8|47
1635340200000|2021-10-27 13:10:00|17057.3|17051.3|17057.3|17051.3|17058.3|17052.3|17053.8|17047.8|39
1635340500000|2021-10-27 13:15:00|17057.8|17051.8|17057.3|17051.3|17058.8|17052.8|17056.8|17050.8|39
1635340800000|2021-10-27 13:20:00|17056.8|17050.8|17053.8|17047.8|17056.8|17050.8|17053.8|17047.8|35
1635341100000|2021-10-27 13:25:00|17054.8|17048.8|17056.3|17050.3|17057.8|17051.8|17053.8|17047.8|90
1635341400000|2021-10-27 13:30:00|17056.8|17050.8|17051.8|17045.8|17060.8|17054.8|17045.3|17039.3|809
1635341700000|2021-10-27 13:35:00|17050.8|17044.8|17050.8|17044.8|17051.8|17045.8|17036.8|17030.8|855
1635342000000|2021-10-27 13:40:00|17049.8|17043.8|17070.8|17064.8|17070.8|17064.8|17049.8|17043.8|607
1635342300000|2021-10-27 13:45:00|17069.8|17063.8|17068.8|17062.8|17074.3|17068.3|17066.8|17060.8|502
1635342600000|2021-10-27 13:50:00|17068.3|17062.3|17070.3|17064.3|17070.8|17064.8|17063.8|17057.8|319
1635342900000|2021-10-27 13:55:00|17069.8|17063.8|17075.8|17069.8|17076.3|17070.3|17066.8|17060.8|287
1635343200000|2021-10-27 14:00:00|17076.8|17070.8|17070.8|17064.8|17086.8|17080.8|17070.3|17064.3|1108
1635343500000|2021-10-27 14:05:00|17069.8|17063.8|17068.8|17062.8|17071.8|17065.8|17061.8|17055.8|584
1635343800000|2021-10-27 14:10:00|17067.8|17061.8|17066.3|17060.3|17073.8|17067.8|17065.8|17059.8|276
1635344100000|2021-10-27 14:15:00|17065.3|17059.3|17062.8|17056.8|17067.3|17061.3|17060.8|17054.8|259
1635344400000|2021-10-27 14:20:00|17062.3|17056.3|17065.3|17059.3|17068.8|17062.8|17060.8|17054.8|308
1635344700000|2021-10-27 14:25:00|17064.3|17058.3|17062.3|17056.3|17069.3|17063.3|17058.8|17052.8|231
1635345000000|2021-10-27 14:30:00|17062.8|17056.8|17066.8|17060.8|17067.3|17061.3|17058.8|17052.8|213
1635345300000|2021-10-27 14:35:00|17067.3|17061.3|17064.3|17058.3|17067.8|17061.8|17059.8|17053.8|139
1635345600000|2021-10-27 14:40:00|17064.8|17058.8|17059.8|17053.8|17065.8|17059.8|17056.8|17050.8|164
1635345900000|2021-10-27 14:45:00|17060.3|17054.3|17055.8|17049.8|17061.8|17055.8|17052.8|17046.8|208
1635346200000|2021-10-27 14:50:00|17054.8|17048.8|17060.8|17054.8|17061.8|17055.8|17051.8|17045.8|216
1635346500000|2021-10-27 14:55:00|17061.3|17055.3|17046.8|17040.8|17064.8|17058.8|17042.3|17036.3|616
1635346800000|2021-10-27 15:00:00|17045.3|17039.3|17051.8|17045.8|17052.8|17046.8|17043.8|17037.8|272
1635347100000|2021-10-27 15:05:00|17052.3|17046.3|17057.8|17051.8|17058.8|17052.8|17051.3|17045.3|221
1635347400000|2021-10-27 15:10:00|17056.8|17050.8|17055.3|17049.3|17058.8|17052.8|17053.3|17047.3|118
1635347700000|2021-10-27 15:15:00|17054.8|17048.8|17054.3|17048.3|17054.8|17048.8|17048.8|17042.8|138
1635348000000|2021-10-27 15:20:00|17054.8|17048.8|17049.8|17043.8|17057.8|17051.8|17049.8|17043.8|124
1635348300000|2021-10-27 15:25:00|17050.3|17044.3|17051.8|17045.8|17053.8|17047.8|17046.8|17040.8|124
1635348600000|2021-10-27 15:30:00|17051.3|17045.3|17047.8|17041.8|17052.8|17046.8|17045.8|17039.8|112
1635348900000|2021-10-27 15:35:00|17048.3|17042.3|17049.8|17043.8|17050.8|17044.8|17040.8|17034.8|232
1635349200000|2021-10-27 15:40:00|17050.3|17044.3|17052.8|17046.8|17056.3|17050.3|17050.3|17044.3|164
1635349500000|2021-10-27 15:45:00|17053.3|17047.3|17045.8|17039.8|17053.3|17047.3|17045.8|17039.8|95
1635349800000|2021-10-27 15:50:00|17046.3|17040.3|17047.8|17041.8|17048.8|17042.8|17044.8|17038.8|59
1635350100000|2021-10-27 15:55:00|17047.3|17041.3|17051.8|17045.8|17052.8|17046.8|17045.8|17039.8|73
1635350400000|2021-10-27 16:00:00|17052.8|17046.8|17054.8|17048.8|17061.8|17055.8|17050.8|17044.8|264
1635350700000|2021-10-27 16:05:00|17055.3|17049.3|17063.3|17057.3|17064.8|17058.8|17054.8|17048.8|155
1635351000000|2021-10-27 16:10:00|17063.8|17057.8|17063.8|17057.8|17064.8|17058.8|17060.8|17054.8|77
1635351300000|2021-10-27 16:15:00|17063.3|17057.3|17063.8|17057.8|17064.8|17058.8|17057.8|17051.8|115
1635351600000|2021-10-27 16:20:00|17064.3|17058.3|17062.8|17056.8|17064.3|17058.3|17061.3|17055.3|55
1635351900000|2021-10-27 16:25:00|17063.3|17057.3|17063.3|17057.3|17063.8|17057.8|17060.8|17054.8|44
1635352200000|2021-10-27 16:30:00|17062.8|17056.8|17057.8|17051.8|17062.8|17056.8|17055.8|17049.8|102
1635352500000|2021-10-27 16:35:00|17057.3|17051.3|17058.8|17052.8|17059.8|17053.8|17055.8|17049.8|58
1635352800000|2021-10-27 16:40:00|17058.3|17052.3|17060.8|17054.8|17061.8|17055.8|17056.8|17050.8|28
1635353100000|2021-10-27 16:45:00|17060.3|17054.3|17060.8|17054.8|17061.8|17055.8|17057.8|17051.8|36
1635353400000|2021-10-27 16:50:00|17060.3|17054.3|17059.3|17053.3|17061.8|17055.8|17057.8|17051.8|36
1635353700000|2021-10-27 16:55:00|17058.8|17052.8|17061.8|17055.8|17062.8|17056.8|17057.3|17051.3|36
1635354000000|2021-10-27 17:00:00|17061.3|17055.3|17065.8|17059.8|17066.8|17060.8|17060.8|17054.8|110
1635354300000|2021-10-27 17:05:00|17066.3|17060.3|17068.3|17062.3|17068.8|17062.8|17065.8|17059.8|98
1635354600000|2021-10-27 17:10:00|17067.8|17061.8|17070.8|17064.8|17070.8|17064.8|17066.8|17060.8|65
1635354900000|2021-10-27 17:15:00|17069.3|17063.3|17068.8|17062.8|17070.3|17064.3|17066.8|17060.8|47
1635355200000|2021-10-27 17:20:00|17069.8|17063.8|17076.8|17070.8|17076.8|17070.8|17069.3|17063.3|130
1635355500000|2021-10-27 17:25:00|17077.8|17071.8|17075.8|17069.8|17081.3|17075.3|17075.8|17069.8|240
1635355800000|2021-10-27 17:30:00|17076.8|17070.8|17072.8|17066.8|17077.3|17071.3|17072.3|17066.3|94
1635356100000|2021-10-27 17:35:00|17071.8|17065.8|17077.8|17071.8|17077.8|17071.8|17071.8|17065.8|53
1635356400000|2021-10-27 17:40:00|17078.3|17072.3|17071.8|17065.8|17078.8|17072.8|17070.8|17064.8|117
1635356700000|2021-10-27 17:45:00|17070.8|17064.8|17067.3|17061.3|17070.8|17064.8|17066.8|17060.8|39
1635357000000|2021-10-27 17:50:00|17067.8|17061.8|17067.8|17061.8|17069.8|17063.8|17066.8|17060.8|73
1635357300000|2021-10-27 17:55:00|17069.3|17063.3|17069.8|17063.8|17071.8|17065.8|17068.8|17062.8|126
1635357600000|2021-10-27 18:00:00|17072.3|17066.3|17073.8|17067.8|17074.3|17068.3|17069.8|17063.8|35
1635357900000|2021-10-27 18:05:00|17074.3|17068.3|17077.8|17071.8|17078.3|17072.3|17072.3|17066.3|74
1635358200000|2021-10-27 18:10:00|17077.3|17071.3|17079.8|17073.8|17081.8|17075.8|17077.3|17071.3|116
1635358500000|2021-10-27 18:15:00|17079.3|17073.3|17090.8|17084.8|17090.8|17084.8|17078.8|17072.8|586
1635358800000|2021-10-27 18:20:00|17091.3|17085.3|17089.3|17083.3|17091.3|17085.3|17088.8|17082.8|75
1635359100000|2021-10-27 18:25:00|17088.8|17082.8|17081.3|17075.3|17089.3|17083.3|17080.8|17074.8|83
1635359400000|2021-10-27 18:30:00|17082.3|17076.3|17077.3|17071.3|17082.3|17076.3|17074.3|17068.3|82
1635359700000|2021-10-27 18:35:00|17076.8|17070.8|17076.8|17070.8|17077.8|17071.8|17074.8|17068.8|37
1635360000000|2021-10-27 18:40:00|17077.3|17071.3|17073.3|17067.3|17077.8|17071.8|17073.3|17067.3|45
1635360300000|2021-10-27 18:45:00|17074.3|17068.3|17075.3|17069.3|17075.8|17069.8|17073.8|17067.8|27
1635360600000|2021-10-27 18:50:00|17075.8|17069.8|17075.3|17069.3|17076.8|17070.8|17074.3|17068.3|19
1635360900000|2021-10-27 18:55:00|17074.8|17068.8|17070.8|17064.8|17075.3|17069.3|17070.3|17064.3|40
1635361200000|2021-10-27 19:00:00|17069.8|17063.8|17067.3|17061.3|17072.3|17066.3|17066.8|17060.8|68
1635361500000|2021-10-27 19:05:00|17067.8|17061.8|17060.3|17054.3|17069.3|17063.3|17060.3|17054.3|96
1635361800000|2021-10-27 19:10:00|17058.3|17052.3|17042.8|17036.8|17058.3|17052.3|17042.8|17036.8|439
1635362100000|2021-10-27 19:15:00|17042.3|17036.3|17013.3|17007.3|17042.3|17036.3|17010.8|17004.8|1784
1635362400000|2021-10-27 19:20:00|17012.8|17006.8|17022.3|17016.3|17022.3|17016.3|17007.3|17001.3|500
1635362700000|2021-10-27 19:25:00|17021.8|17015.8|17016.3|17010.3|17021.8|17015.8|17011.3|17005.3|196
1635363000000|2021-10-27 19:30:00|17015.3|17009.3|17000.3|16994.3|17015.3|17009.3|16994.8|16988.8|820
1635363300000|2021-10-27 19:35:00|16999.8|16993.8|17001.8|16995.8|17005.3|16999.3|16993.3|16987.3|211
1635363600000|2021-10-27 19:40:00|17000.3|16994.3|17003.3|16997.3|17004.8|16998.8|16993.8|16987.8|182
1635363900000|2021-10-27 19:45:00|17002.8|16996.8|16998.3|16992.3|17009.3|17003.3|16997.8|16991.8|203
1635364200000|2021-10-27 19:50:00|16998.8|16992.8|16993.3|16987.3|17000.3|16994.3|16990.3|16984.3|319
1635364500000|2021-10-27 19:55:00|16992.8|16986.8|16989.3|16983.3|16995.3|16989.3|16983.3|16977.3|417
1635364800000|2021-10-27 20:00:00|16988.8|16982.8|16986.3|16980.3|16990.3|16984.3|16983.3|16977.3|281
1635365100000|2021-10-27 20:05:00|16990.3|16984.3|16992.8|16986.8|16994.8|16988.8|16988.3|16982.3|110
1635365400000|2021-10-27 20:10:00|16993.3|16987.3|17001.8|16995.8|17004.3|16998.3|16993.3|16987.3|242
1635365700000|2021-10-27 20:15:00|17002.3|16996.3|17002.3|16996.3|17002.8|16996.8|16999.8|16993.8|61
1635366000000|2021-10-27 20:20:00|17003.3|16997.3|17002.3|16996.3|17005.8|16999.8|17000.3|16994.3|78
1635366300000|2021-10-27 20:25:00|17001.8|16995.8|16999.8|16993.8|17001.8|16995.8|16998.8|16992.8|51
1635366600000|2021-10-27 20:30:00|17000.3|16994.3|16997.8|16991.8|17000.3|16994.3|16995.3|16989.3|86
1635366900000|2021-10-27 20:35:00|16998.3|16992.3|16996.8|16990.8|16998.8|16992.8|16996.3|16990.3|34
1635367200000|2021-10-27 20:40:00|16996.3|16990.3|16996.3|16990.3|16996.3|16990.3|16994.3|16988.3|60
1635367500000|2021-10-27 20:45:00|16998.3|16992.3|16995.8|16989.8|16998.3|16992.3|16994.8|16988.8|72
1635367800000|2021-10-27 20:50:00|16995.3|16989.3|16996.3|16990.3|16996.3|16990.3|16990.3|16984.3|206
1635368100000|2021-10-27 20:55:00|16994.8|16988.8|16992.8|16986.8|16995.3|16989.3|16992.3|16986.3|151
1635368400000|2021-10-27 21:00:00|16997.5|16983.5|16997.5|16983.5|16997.8|16983.8|16996.6|16982.6|1
1635368700000|2021-10-27 21:05:00|16997.4|16983.4|16998.9|16984.9|16999.1|16985.1|16996.6|16982.6|0
1635369000000|2021-10-27 21:10:00|16997.6|16983.6|16997.8|16983.8|16999.7|16985.7|16997.5|16983.5|0
1635369300000|2021-10-27 21:15:00|16998.2|16984.2|16998.4|16984.4|16999.5|16985.5|16997.5|16983.5|0
1635369600000|2021-10-27 21:20:00|16997.8|16983.8|16997.5|16983.5|16998.6|16984.6|16997.3|16983.3|0
1635369900000|2021-10-27 21:25:00|16997.1|16983.1|16997.1|16983.1|16997.8|16983.8|16997.1|16983.1|0
1635370200000|2021-10-27 21:30:00|16997.5|16983.5|16997.9|16983.9|16997.9|16983.9|16997.1|16983.1|0
1635370500000|2021-10-27 21:35:00|16997.3|16983.3|16997.3|16983.3|16997.3|16983.3|16997.1|16983.1|0
1635370800000|2021-10-27 21:40:00|16997.1|16983.1|16997.3|16983.3|16997.8|16983.8|16997.1|16983.1|0
1635371100000|2021-10-27 21:45:00|16997.1|16983.1|16997.5|16983.5|16997.5|16983.5|16997.1|16983.1|0
1635371400000|2021-10-27 21:50:00|16997.6|16983.6|16998|16984|16998.5|16984.5|16997.6|16983.6|0
1635371700000|2021-10-27 21:55:00|16998.9|16984.9|16998.7|16984.7|16999.6|16985.6|16998.5|16984.5|0
1635372000000|2021-10-27 22:00:00|17000.5|16986.5|17003.5|16989.5|17006.9|16992.9|16999.7|16985.7|0
1635372300000|2021-10-27 22:05:00|17003.9|16989.9|17005.2|16991.2|17007.7|16993.7|17002.7|16988.7|0
1635372600000|2021-10-27 22:10:00|17003.5|16989.5|17003.5|16989.5|17005.2|16991.2|17002.7|16988.7|0
1635372900000|2021-10-27 22:15:00|17004.3|16990.3|17006|16992|17008.6|16994.6|17003.5|16989.5|0
1635373200000|2021-10-27 22:20:00|17006.9|16992.9|17006|16992|17007.7|16993.7|17005.6|16991.6|0
1635373500000|2021-10-27 22:25:00|17006.9|16992.9|17006.9|16992.9|17007.7|16993.7|17005.2|16991.2|0
1635373800000|2021-10-27 22:30:00|17007.7|16993.7|17006.9|16992.9|17010.2|16996.2|17006|16992|0
1635374100000|2021-10-27 22:35:00|17006|16992|17002.7|16988.7|17006|16992|17000.1|16986.1|0
1635374400000|2021-10-27 22:40:00|17003.5|16989.5|17006.9|16992.9|17007.7|16993.7|17002.7|16988.7|0
1635374700000|2021-10-27 22:45:00|17008.6|16994.6|17008.4|16994.4|17010.3|16996.3|17007.7|16993.7|0
1635375000000|2021-10-27 22:50:00|17008.9|16994.9|17009.7|16995.7|17010.5|16996.5|17007.2|16993.2|0
1635375300000|2021-10-27 22:55:00|17008.8|16994.8|17015.7|17001.7|17017.4|17003.4|17008.8|16994.8|0
1635375600000|2021-10-27 23:00:00|17016.1|17002.1|17018.2|17004.2|17019.9|17005.9|17015.2|17001.2|0
1635375900000|2021-10-27 23:05:00|17019|17005|17017.4|17003.4|17020.7|17006.7|17017.4|17003.4|0
1635376200000|2021-10-27 23:10:00|17016.5|17002.5|17017.6|17003.6|17018.2|17004.2|17015.5|17001.5|0
1635376500000|2021-10-27 23:15:00|17017.3|17003.3|17013.9|16999.9|17017.3|17003.3|17012.3|16998.3|0
1635376800000|2021-10-27 23:20:00|17013.1|16999.1|17018.1|17004.1|17019|17005|17013.1|16999.1|0
1635377100000|2021-10-27 23:25:00|17019|17005|17017.3|17003.3|17019|17005|17013.9|16999.9|0
1635377400000|2021-10-27 23:30:00|17017.7|17003.7|17014.8|17000.8|17018.2|17004.2|17014|17000|0
1635377700000|2021-10-27 23:35:00|17015.7|17001.7|17016.5|17002.5|17017.3|17003.3|17014.8|17000.8|0
1635378000000|2021-10-27 23:40:00|17016.9|17002.9|17018.2|17004.2|17019|17005|17014.8|17000.8|0
1635378300000|2021-10-27 23:45:00|17017.7|17003.7|17019.8|17005.8|17020.7|17006.7|17017.3|17003.3|0
1635378600000|2021-10-27 23:50:00|17020.7|17006.7|17020.7|17006.7|17023.2|17009.2|17019|17005|0
1635378900000|2021-10-27 23:55:00|17020.2|17006.2|17019.4|17005.4|17020.7|17006.7|17017.7|17003.7|0
1635379200000|2021-10-28 00:00:00|17018.6|17004.6|17018.8|17004.8|17022.1|17008.1|17017.7|17003.7|0
1635379500000|2021-10-28 00:05:00|17019.6|17005.6|17017.9|17003.9|17019.6|17005.6|17016.2|17002.2|0
1635379800000|2021-10-28 00:10:00|17017.1|17003.1|17015.1|17001.1|17017.5|17003.5|17010.8|16996.8|0
1635380100000|2021-10-28 00:15:00|17014.2|17000.2|17011.9|16997.9|17015.3|17001.3|17009.1|16995.1|0
1635380400000|2021-10-28 00:20:00|17011.4|16997.4|17012.4|16998.4|17014.5|17000.5|17010.3|16996.3|0
1635380700000|2021-10-28 00:25:00|17012.9|16998.9|17007.1|16993.1|17013.6|16999.6|17005.8|16991.8|0
1635381000000|2021-10-28 00:30:00|17007.6|16993.6|17000.5|16986.5|17007.6|16993.6|16997.8|16983.8|0
1635381300000|2021-10-28 00:35:00|17001|16987|17004.3|16990.3|17004.3|16990.3|16998.6|16984.6|0
1635381600000|2021-10-28 00:40:00|17003.8|16989.8|17001.1|16987.1|17005.2|16991.2|17000.6|16986.6|0
1635381900000|2021-10-28 00:45:00|17010.6|17006.6|17018.1|17014.1|17026.1|17022.1|17007.1|17003.1|2992
1635382200000|2021-10-28 00:50:00|17017.6|17013.6|17023.1|17019.1|17025.6|17021.6|17014.6|17010.6|743
1635382500000|2021-10-28 00:55:00|17021.6|17017.6|17024.1|17020.1|17028.6|17024.6|17015.6|17011.6|911
1635382800000|2021-10-28 01:00:00|17026.1|17022.1|17033.6|17029.6|17044.1|17040.1|17021.6|17017.6|3388
1635383100000|2021-10-28 01:05:00|17032.6|17028.6|17047.1|17043.1|17053.1|17049.1|17031.6|17027.6|1752
1635383400000|2021-10-28 01:10:00|17047.6|17043.6|17048.6|17044.6|17051.1|17047.1|17036.6|17032.6|1450
1635383700000|2021-10-28 01:15:00|17049.1|17045.1|17057.1|17053.1|17062.1|17058.1|17039.6|17035.6|2087
1635384000000|2021-10-28 01:20:00|17058.1|17054.1|17053.6|17049.6|17064.1|17060.1|17036.1|17032.1|1967
1635384300000|2021-10-28 01:25:00|17055.6|17051.6|17067.6|17063.6|17077.1|17073.1|17055.6|17051.6|2164
1635384600000|2021-10-28 01:30:00|17067.1|17063.1|17074.6|17070.6|17078.1|17074.1|17067.1|17063.1|2035
1635384900000|2021-10-28 01:35:00|17074.1|17070.1|17090.1|17086.1|17097.6|17093.6|17064.6|17060.6|3273
1635385200000|2021-10-28 01:40:00|17090.6|17086.6|17089.1|17085.1|17100.6|17096.6|17081.1|17077.1|2168
1635385500000|2021-10-28 01:45:00|17090.1|17086.1|17070.6|17066.6|17092.6|17088.6|17060.1|17056.1|2544
1635385800000|2021-10-28 01:50:00|17071.1|17067.1|17066.1|17062.1|17074.1|17070.1|17062.1|17058.1|993
1635386100000|2021-10-28 01:55:00|17065.1|17061.1|17061.1|17057.1|17068.6|17064.6|17051.6|17047.6|1658
1635386400000|2021-10-28 02:00:00|17059.6|17055.6|17063.1|17059.1|17073.1|17069.1|17040.6|17036.6|2306
1635386700000|2021-10-28 02:05:00|17064.1|17060.1|17069.6|17065.6|17076.1|17072.1|17058.6|17054.6|1030
1635387000000|2021-10-28 02:10:00|17070.6|17066.6|17096.6|17092.6|17096.6|17092.6|17070.6|17066.6|1802
1635387300000|2021-10-28 02:15:00|17096.1|17092.1|17077.1|17073.1|17097.1|17093.1|17077.1|17073.1|1021
1635387600000|2021-10-28 02:20:00|17076.6|17072.6|17048.1|17044.1|17080.6|17076.6|17044.1|17040.1|2254
1635387900000|2021-10-28 02:25:00|17047.6|17043.6|17041.1|17037.1|17055.1|17051.1|17036.6|17032.6|1996
1635388200000|2021-10-28 02:30:00|17040.6|17036.6|17035.1|17031.1|17048.6|17044.6|17023.6|17019.6|2194
1635388500000|2021-10-28 02:35:00|17033.6|17029.6|17029.6|17025.6|17040.6|17036.6|17020.1|17016.1|1777
1635388800000|2021-10-28 02:40:00|17029.1|17025.1|17016.6|17012.6|17036.1|17032.1|17016.6|17012.6|1567
1635389100000|2021-10-28 02:45:00|17017.1|17013.1|17021.1|17017.1|17034.1|17030.1|17011.1|17007.1|2562
1635389400000|2021-10-28 02:50:00|17019.6|17015.6|17022.6|17018.6|17031.6|17027.6|17003.6|16999.6|3127
1635389700000|2021-10-28 02:55:00|17023.1|17019.1|17010.1|17006.1|17026.6|17022.6|17000.1|16996.1|2055
1635390000000|2021-10-28 03:00:00|17008.6|17004.6|17017.1|17013.1|17019.1|17015.1|17006.1|17002.1|1045
1635390300000|2021-10-28 03:05:00|17016.6|17012.6|17028.1|17024.1|17032.1|17028.1|17011.6|17007.6|1340
1635390600000|2021-10-28 03:10:00|17027.6|17023.6|17028.1|17024.1|17030.1|17026.1|17022.1|17018.1|550
1635390900000|2021-10-28 03:15:00|17029.1|17025.1|17026.1|17022.1|17030.1|17026.1|17015.6|17011.6|565
1635391200000|2021-10-28 03:20:00|17027.1|17023.1|17025.1|17021.1|17030.1|17026.1|17021.6|17017.6|424
1635391500000|2021-10-28 03:25:00|17022.6|17018.6|17030.6|17026.6|17034.1|17030.1|17022.6|17018.6|701
1635391800000|2021-10-28 03:30:00|17031.1|17027.1|17018.1|17014.1|17031.1|17027.1|17014.1|17010.1|773
1635392100000|2021-10-28 03:35:00|17016.6|17012.6|17019.1|17015.1|17019.1|17015.1|17008.1|17004.1|586
1635392400000|2021-10-28 03:40:00|17020.6|17016.6|17028.1|17024.1|17029.6|17025.6|17015.1|17011.1|565
1635392700000|2021-10-28 03:45:00|17027.1|17023.1|17040.1|17036.1|17041.1|17037.1|17023.1|17019.1|1219
1635393000000|2021-10-28 03:50:00|17039.6|17035.6|17038.1|17034.1|17041.6|17037.6|17032.1|17028.1|650
1635393300000|2021-10-28 03:55:00|17039.1|17035.1|17028.1|17024.1|17040.1|17036.1|17028.1|17024.1|777
1635393600000|2021-10-28 04:00:00|17027.1|17023.1|17005.1|17001.1|17027.6|17023.6|17004.1|17000.1|1754
1635393900000|2021-10-28 04:05:00|17004.6|17000.6|17008.6|17004.6|17011.1|17007.1|17002.1|16998.1|1084
1635394200000|2021-10-28 04:10:00|17008.1|17004.1|17015.1|17011.1|17019.1|17015.1|17006.6|17002.6|703
1635394500000|2021-10-28 04:15:00|17016.1|17012.1|17019.1|17015.1|17021.6|17017.6|17015.1|17011.1|291
1635394800000|2021-10-28 04:20:00|17018.6|17014.6|17007.6|17003.6|17018.6|17014.6|17005.6|17001.6|386
1635395100000|2021-10-28 04:25:00|17006.6|17002.6|17009.1|17005.1|17015.1|17011.1|17005.1|17001.1|465
1635395400000|2021-10-28 04:30:00|17009.6|17005.6|16992.1|16988.1|17013.1|17009.1|16984.1|16980.1|2556
1635395700000|2021-10-28 04:35:00|16992.6|16988.6|17003.1|16999.1|17008.1|17004.1|16991.6|16987.6|1014
1635396000000|2021-10-28 04:40:00|17003.6|16999.6|17020.1|17016.1|17021.1|17017.1|17003.6|16999.6|1086
1635396300000|2021-10-28 04:45:00|17019.1|17015.1|17023.1|17019.1|17023.1|17019.1|17015.1|17011.1|801
1635396600000|2021-10-28 04:50:00|17023.6|17019.6|17027.1|17023.1|17029.1|17025.1|17023.1|17019.1|759
1635396900000|2021-10-28 04:55:00|17027.6|17023.6|17029.6|17025.6|17033.1|17029.1|17026.1|17022.1|645
1635397200000|2021-10-28 05:00:00|17029.1|17025.1|17048.6|17044.6|17050.6|17046.6|17025.6|17021.6|2053
1635397500000|2021-10-28 05:05:00|17049.1|17045.1|17042.6|17038.6|17049.1|17045.1|17042.1|17038.1|582
1635397800000|2021-10-28 05:10:00|17043.1|17039.1|17046.6|17042.6|17050.1|17046.1|17042.6|17038.6|728
1635398100000|2021-10-28 05:15:00|17046.1|17042.1|17049.6|17045.6|17055.6|17051.6|17045.1|17041.1|1006
1635398400000|2021-10-28 05:20:00|17050.1|17046.1|17047.6|17043.6|17053.1|17049.1|17044.1|17040.1|868
1635398700000|2021-10-28 05:25:00|17048.1|17044.1|17039.6|17035.6|17053.1|17049.1|17033.1|17029.1|2041
1635399000000|2021-10-28 05:30:00|17039.1|17035.1|17035.6|17031.6|17043.6|17039.6|17034.1|17030.1|1505
1635399300000|2021-10-28 05:35:00|17036.6|17032.6|17036.6|17032.6|17039.1|17035.1|17034.1|17030.1|695
1635399600000|2021-10-28 05:40:00|17036.1|17032.1|17039.6|17035.6|17040.1|17036.1|17034.1|17030.1|1254
1635399900000|2021-10-28 05:45:00|17044.6|17030.6|17044.2|17030.2|17047.5|17033.5|17043.3|17029.3|0
1635400200000|2021-10-28 05:50:00|17043.8|17029.8|17044.8|17030.8|17045.4|17031.4|17040.5|17026.5|0
1635400500000|2021-10-28 05:55:00|17045|17031|17040.5|17026.5|17046.7|17032.7|17040.5|17026.5|0
1635400800000|2021-10-28 06:00:00|17040.9|17026.9|17029.1|17015.1|17045.2|17031.2|17029.1|17015.1|0
1635401100000|2021-10-28 06:05:00|17029.3|17015.3|17021.6|17007.6|17029.5|17015.5|17018|17004|0
1635401400000|2021-10-28 06:10:00|17022|17008|17025.7|17011.7|17026.2|17012.2|17018.5|17004.5|0
1635401700000|2021-10-28 06:15:00|17032.6|17018.6|17030.1|17016.1|17032.6|17018.6|17024.6|17010.6|0
1635402000000|2021-10-28 06:20:00|17030.3|17016.3|17034.3|17020.3|17034.7|17020.7|17027.4|17013.4|0
1635402300000|2021-10-28 06:25:00|17034.6|17020.6|17030.9|17016.9|17034.6|17020.6|17026.7|17012.7|0
1635402600000|2021-10-28 06:30:00|17030.8|17016.8|17022.3|17008.3|17030.9|17016.9|17022.3|17008.3|0
1635402900000|2021-10-28 06:35:00|17022.4|17008.4|17011.3|16997.3|17022.8|17008.8|17008.6|16994.6|0
1635403200000|2021-10-28 06:40:00|17011.2|16997.2|17013.8|16999.8|17015|17001|17008.7|16994.7|0
1635403500000|2021-10-28 06:45:00|17014.1|17000.1|17012.4|16998.4|17016.8|17002.8|17012.3|16998.3|0
1635403800000|2021-10-28 06:50:00|17012.7|16998.7|17011.7|16997.7|17015.7|17001.7|17010.9|16996.9|0
1635404100000|2021-10-28 06:55:00|17011.8|16997.8|17012.1|16998.1|17013.2|16999.2|17003.4|16989.4|0
1635404400000|2021-10-28 07:00:00|17011.8|16997.8|17023.1|17017.1|17027.1|17021.1|17011.8|16997.8|767
1635404700000|2021-10-28 07:05:00|17022.6|17016.6|17026.6|17020.6|17028.1|17022.1|17020.1|17014.1|266
1635405000000|2021-10-28 07:10:00|17027.1|17021.1|17031.1|17025.1|17032.1|17026.1|17026.6|17020.6|176
1635405300000|2021-10-28 07:15:00|17030.1|17024.1|17037.1|17031.1|17043.1|17037.1|17029.1|17023.1|313
1635405600000|2021-10-28 07:20:00|17038.1|17032.1|17036.1|17030.1|17043.6|17037.6|17036.1|17030.1|156
1635405900000|2021-10-28 07:25:00|17037.1|17031.1|17035.1|17029.1|17039.6|17033.6|17033.1|17027.1|98
1635406200000|2021-10-28 07:30:00|17034.6|17028.6|17031.6|17025.6|17034.6|17028.6|17028.1|17022.1|166
1635406500000|2021-10-28 07:35:00|17032.1|17026.1|17032.6|17026.6|17035.1|17029.1|17031.1|17025.1|40
1635406800000|2021-10-28 07:40:00|17032.1|17026.1|17031.1|17025.1|17032.1|17026.1|17030.1|17024.1|58
1635407100000|2021-10-28 07:45:00|17030.1|17024.1|17035.6|17029.6|17035.6|17029.6|17030.1|17024.1|78
1635407400000|2021-10-28 07:50:00|17036.1|17030.1|17037.1|17031.1|17038.1|17032.1|17035.1|17029.1|108
1635407700000|2021-10-28 07:55:00|17036.1|17030.1|17031.6|17025.6|17036.6|17030.6|17031.1|17025.1|115
1635408000000|2021-10-28 08:00:00|17032.1|17026.1|17027.6|17021.6|17032.6|17026.6|17024.1|17018.1|242
1635408300000|2021-10-28 08:05:00|17027.1|17021.1|17025.1|17019.1|17027.1|17021.1|17022.1|17016.1|299
1635408600000|2021-10-28 08:10:00|17024.1|17018.1|17024.1|17018.1|17026.1|17020.1|17022.1|17016.1|78
1635408900000|2021-10-28 08:15:00|17025.1|17019.1|17029.1|17023.1|17029.1|17023.1|17023.6|17017.6|116
1635409200000|2021-10-28 08:20:00|17028.6|17022.6|17028.6|17022.6|17028.6|17022.6|17025.1|17019.1|50
1635409500000|2021-10-28 08:25:00|17028.1|17022.1|17026.6|17020.6|17029.1|17023.1|17026.1|17020.1|24
1635409800000|2021-10-28 08:30:00|17027.1|17021.1|17029.1|17023.1|17031.1|17025.1|17026.6|17020.6|64
1635410100000|2021-10-28 08:35:00|17028.6|17022.6|17033.1|17027.1|17033.1|17027.1|17028.6|17022.6|45
1635410400000|2021-10-28 08:40:00|17031.6|17025.6|17034.1|17028.1|17036.1|17030.1|17030.1|17024.1|109
1635410700000|2021-10-28 08:45:00|17035.1|17029.1|17034.1|17028.1|17035.6|17029.6|17031.6|17025.6|63
1635411000000|2021-10-28 08:50:00|17035.1|17029.1|17034.6|17028.6|17035.1|17029.1|17032.6|17026.6|33
1635411300000|2021-10-28 08:55:00|17034.1|17028.1|17033.1|17027.1|17035.1|17029.1|17032.1|17026.1|37
1635411600000|2021-10-28 09:00:00|17033.6|17027.6|17033.6|17027.6|17034.1|17028.1|17033.1|17027.1|39
1635411900000|2021-10-28 09:05:00|17034.1|17028.1|17033.1|17027.1|17035.1|17029.1|17033.1|17027.1|38
1635412200000|2021-10-28 09:10:00|17034.1|17028.1|17032.1|17026.1|17034.1|17028.1|17031.1|17025.1|45
1635412500000|2021-10-28 09:15:00|17031.6|17025.6|17026.1|17020.1|17032.6|17026.6|17023.1|17017.1|133
1635412800000|2021-10-28 09:20:00|17025.1|17019.1|17025.1|17019.1|17028.1|17022.1|17025.1|17019.1|45
1635413100000|2021-10-28 09:25:00|17025.6|17019.6|17025.1|17019.1|17027.1|17021.1|17024.1|17018.1|91
1635413400000|2021-10-28 09:30:00|17024.1|17018.1|17023.6|17017.6|17025.1|17019.1|17022.6|17016.6|75
1635413700000|2021-10-28 09:35:00|17023.1|17017.1|17026.1|17020.1|17027.1|17021.1|17022.1|17016.1|94
1635414000000|2021-10-28 09:40:00|17025.1|17019.1|17027.1|17021.1|17028.1|17022.1|17025.1|17019.1|60
1635414300000|2021-10-28 09:45:00|17027.6|17021.6|17023.6|17017.6|17027.6|17021.6|17022.1|17016.1|59
1635414600000|2021-10-28 09:50:00|17023.1|17017.1|17023.1|17017.1|17026.1|17020.1|17022.1|17016.1|54
1635414900000|2021-10-28 09:55:00|17023.6|17017.6|17027.1|17021.1|17027.1|17021.1|17023.6|17017.6|30
1635415200000|2021-10-28 10:00:00|17026.6|17020.6|17028.1|17022.1|17029.1|17023.1|17026.1|17020.1|47
1635415500000|2021-10-28 10:05:00|17027.6|17021.6|17028.1|17022.1|17028.1|17022.1|17027.1|17021.1|13
1635415800000|2021-10-28 10:10:00|17027.1|17021.1|17025.6|17019.6|17027.1|17021.1|17025.1|17019.1|20
1635416100000|2021-10-28 10:15:00|17026.1|17020.1|17027.1|17021.1|17027.6|17021.6|17025.1|17019.1|17
1635416400000|2021-10-28 10:20:00|17026.6|17020.6|17026.1|17020.1|17028.1|17022.1|17026.1|17020.1|21
1635416700000|2021-10-28 10:25:00|17025.1|17019.1|17028.1|17022.1|17029.1|17023.1|17024.6|17018.6|43
1635417000000|2021-10-28 10:30:00|17028.6|17022.6|17035.1|17029.1|17035.1|17029.1|17028.1|17022.1|185
1635417300000|2021-10-28 10:35:00|17034.1|17028.1|17032.1|17026.1|17034.1|17028.1|17032.1|17026.1|57
1635417600000|2021-10-28 10:40:00|17033.1|17027.1|17034.1|17028.1|17034.1|17028.1|17032.1|17026.1|41
1635417900000|2021-10-28 10:45:00|17035.1|17029.1|17038.1|17032.1|17038.1|17032.1|17034.1|17028.1|167
1635418200000|2021-10-28 10:50:00|17036.6|17030.6|17039.1|17033.1|17039.1|17033.1|17036.6|17030.6|141
1635418500000|2021-10-28 10:55:00|17040.1|17034.1|17040.1|17034.1|17040.1|17034.1|17037.1|17031.1|94
1635418800000|2021-10-28 11:00:00|17041.1|17035.1|17040.1|17034.1|17042.1|17036.1|17038.6|17032.6|128
1635419100000|2021-10-28 11:05:00|17040.6|17034.6|17043.1|17037.1|17043.1|17037.1|17040.1|17034.1|80
1635419400000|2021-10-28 11:10:00|17044.1|17038.1|17039.6|17033.6|17046.1|17040.1|17039.1|17033.1|127
1635419700000|2021-10-28 11:15:00|17040.1|17034.1|17038.1|17032.1|17040.1|17034.1|17038.1|17032.1|49
1635420000000|2021-10-28 11:20:00|17037.6|17031.6|17037.1|17031.1|17038.1|17032.1|17037.1|17031.1|65
1635420300000|2021-10-28 11:25:00|17037.6|17031.6|17038.1|17032.1|17038.1|17032.1|17037.1|17031.1|18
1635420600000|2021-10-28 11:30:00|17037.1|17031.1|17035.1|17029.1|17037.1|17031.1|17035.1|17029.1|100
1635420900000|2021-10-28 11:35:00|17034.6|17028.6|17037.1|17031.1|17037.1|17031.1|17034.6|17028.6|28
1635421200000|2021-10-28 11:40:00|17036.1|17030.1|17033.1|17027.1|17036.6|17030.6|17033.1|17027.1|60
1635421500000|2021-10-28 11:45:00|17034.1|17028.1|17034.6|17028.6|17036.1|17030.1|17033.6|17027.6|57
1635421800000|2021-10-28 11:50:00|17034.1|17028.1|17028.6|17022.6|17035.1|17029.1|17028.1|17022.1|109
1635422100000|2021-10-28 11:55:00|17028.1|17022.1|17033.1|17027.1|17036.6|17030.6|17028.1|17022.1|49
1635422400000|2021-10-28 12:00:00|17032.1|17026.1|17031.1|17025.1|17033.1|17027.1|17029.6|17023.6|60
1635422700000|2021-10-28 12:05:00|17031.6|17025.6|17035.1|17029.1|17035.1|17029.1|17031.6|17025.6|43
1635423000000|2021-10-28 12:10:00|17034.6|17028.6|17033.1|17027.1|17035.1|17029.1|17032.1|17026.1|33
1635423300000|2021-10-28 12:15:00|17034.1|17028.1|17038.1|17032.1|17039.1|17033.1|17032.1|17026.1|107
1635423600000|2021-10-28 12:20:00|17039.1|17033.1|17037.1|17031.1|17041.1|17035.1|17037.1|17031.1|62
1635423900000|2021-10-28 12:25:00|17036.6|17030.6|17032.6|17026.6|17037.1|17031.1|17032.6|17026.6|78
1635424200000|2021-10-28 12:30:00|17033.1|17027.1|17031.1|17025.1|17036.1|17030.1|17027.1|17021.1|134
1635424500000|2021-10-28 12:35:00|17030.1|17024.1|17030.1|17024.1|17034.1|17028.1|17030.1|17024.1|63
1635424800000|2021-10-28 12:40:00|17029.6|17023.6|17032.1|17026.1|17033.1|17027.1|17027.1|17021.1|101
1635425100000|2021-10-28 12:45:00|17031.6|17025.6|17029.1|17023.1|17033.1|17027.1|17025.1|17019.1|163
1635425400000|2021-10-28 12:50:00|17028.1|17022.1|17028.1|17022.1|17029.1|17023.1|17025.1|17019.1|82
1635425700000|2021-10-28 12:55:00|17029.1|17023.1|17033.1|17027.1|17033.1|17027.1|17027.1|17021.1|41
1635426000000|2021-10-28 13:00:00|17034.1|17028.1|17033.1|17027.1|17034.1|17028.1|17030.1|17024.1|70
1635426300000|2021-10-28 13:05:00|17034.1|17028.1|17028.1|17022.1|17034.1|17028.1|17027.1|17021.1|58
1635426600000|2021-10-28 13:10:00|17027.1|17021.1|17029.1|17023.1|17030.1|17024.1|17027.1|17021.1|34
1635426900000|2021-10-28 13:15:00|17028.1|17022.1|17032.6|17026.6|17033.1|17027.1|17028.1|17022.1|42
1635427200000|2021-10-28 13:20:00|17033.1|17027.1|17033.1|17027.1|17033.6|17027.6|17031.1|17025.1|26
1635427500000|2021-10-28 13:25:00|17032.6|17026.6|17035.1|17029.1|17035.1|17029.1|17030.1|17024.1|68
1635427800000|2021-10-28 13:30:00|17035.6|17029.6|17032.6|17026.6|17042.6|17036.6|17030.1|17024.1|549
1635428100000|2021-10-28 13:35:00|17032.1|17026.1|17031.6|17025.6|17036.1|17030.1|17024.6|17018.6|459
1635428400000|2021-10-28 13:40:00|17032.1|17026.1|17042.1|17036.1|17042.1|17036.1|17031.1|17025.1|440
1635428700000|2021-10-28 13:45:00|17043.1|17037.1|17049.1|17043.1|17053.1|17047.1|17043.1|17037.1|823
1635429000000|2021-10-28 13:50:00|17050.1|17044.1|17051.1|17045.1|17052.1|17046.1|17048.1|17042.1|270
1635429300000|2021-10-28 13:55:00|17052.1|17046.1|17053.6|17047.6|17055.1|17049.1|17047.1|17041.1|400
1635429600000|2021-10-28 14:00:00|17054.1|17048.1|17057.1|17051.1|17060.6|17054.6|17052.1|17046.1|682
1635429900000|2021-10-28 14:05:00|17056.6|17050.6|17061.1|17055.1|17062.1|17056.1|17055.1|17049.1|302
1635430200000|2021-10-28 14:10:00|17061.6|17055.6|17054.1|17048.1|17062.1|17056.1|17052.6|17046.6|315
1635430500000|2021-10-28 14:15:00|17054.6|17048.6|17057.1|17051.1|17063.1|17057.1|17053.6|17047.6|367
1635430800000|2021-10-28 14:20:00|17059.1|17053.1|17060.1|17054.1|17061.1|17055.1|17055.1|17049.1|261
1635431100000|2021-10-28 14:25:00|17059.1|17053.1|17065.6|17059.6|17067.6|17061.6|17059.1|17053.1|440
1635431400000|2021-10-28 14:30:00|17066.1|17060.1|17064.6|17058.6|17067.6|17061.6|17062.6|17056.6|257
1635431700000|2021-10-28 14:35:00|17064.1|17058.1|17067.1|17061.1|17068.1|17062.1|17063.1|17057.1|195
1635432000000|2021-10-28 14:40:00|17066.1|17060.1|17073.1|17067.1|17075.1|17069.1|17066.1|17060.1|498
1635432300000|2021-10-28 14:45:00|17074.1|17068.1|17081.1|17075.1|17085.6|17079.6|17073.1|17067.1|689
1635432600000|2021-10-28 14:50:00|17081.6|17075.6|17082.6|17076.6|17084.1|17078.1|17080.1|17074.1|267
1635432900000|2021-10-28 14:55:00|17083.6|17077.6|17080.1|17074.1|17084.1|17078.1|17078.1|17072.1|240
1635433200000|2021-10-28 15:00:00|17080.6|17074.6|17080.1|17074.1|17081.6|17075.6|17078.1|17072.1|256
1635433500000|2021-10-28 15:05:00|17080.6|17074.6|17081.1|17075.1|17082.1|17076.1|17079.1|17073.1|127
1635433800000|2021-10-28 15:10:00|17080.6|17074.6|17080.1|17074.1|17084.1|17078.1|17080.1|17074.1|172
1635434100000|2021-10-28 15:15:00|17080.6|17074.6|17087.6|17081.6|17089.6|17083.6|17080.1|17074.1|308
1635434400000|2021-10-28 15:20:00|17088.6|17082.6|17086.1|17080.1|17090.1|17084.1|17085.1|17079.1|245
1635434700000|2021-10-28 15:25:00|17085.1|17079.1|17086.1|17080.1|17088.1|17082.1|17085.1|17079.1|147
1635435000000|2021-10-28 15:30:00|17087.6|17081.6|17082.6|17076.6|17088.6|17082.6|17081.1|17075.1|156
1635435300000|2021-10-28 15:35:00|17083.1|17077.1|17089.6|17083.6|17094.1|17088.1|17082.6|17076.6|284
1635435600000|2021-10-28 15:40:00|17090.1|17084.1|17094.6|17088.6|17094.6|17088.6|17088.1|17082.1|150
1635435900000|2021-10-28 15:45:00|17094.1|17088.1|17083.1|17077.1|17095.6|17089.6|17082.1|17076.1|366
1635436200000|2021-10-28 15:50:00|17082.6|17076.6|17079.1|17073.1|17084.1|17078.1|17072.6|17066.6|467
1635436500000|2021-10-28 15:55:00|17078.6|17072.6|17073.6|17067.6|17080.1|17074.1|17072.6|17066.6|244
1635436800000|2021-10-28 16:00:00|17074.1|17068.1|17078.6|17072.6|17079.1|17073.1|17073.1|17067.1|241
1635437100000|2021-10-28 16:05:00|17079.1|17073.1|17082.1|17076.1|17082.1|17076.1|17076.6|17070.6|143
1635437400000|2021-10-28 16:10:00|17081.6|17075.6|17088.1|17082.1|17089.1|17083.1|17081.6|17075.6|157
1635437700000|2021-10-28 16:15:00|17089.1|17083.1|17091.1|17085.1|17091.1|17085.1|17087.6|17081.6|166
1635438000000|2021-10-28 16:20:00|17091.6|17085.6|17093.1|17087.1|17094.1|17088.1|17089.1|17083.1|157
1635438300000|2021-10-28 16:25:00|17093.6|17087.6|17087.6|17081.6|17094.1|17088.1|17087.1|17081.1|120
1635438600000|2021-10-28 16:30:00|17088.6|17082.6|17090.6|17084.6|17091.1|17085.1|17086.1|17080.1|80
1635438900000|2021-10-28 16:35:00|17091.1|17085.1|17090.6|17084.6|17091.1|17085.1|17085.6|17079.6|76
1635439200000|2021-10-28 16:40:00|17091.1|17085.1|17095.1|17089.1|17097.6|17091.6|17089.1|17083.1|284
1635439500000|2021-10-28 16:45:00|17094.6|17088.6|17090.1|17084.1|17094.6|17088.6|17090.1|17084.1|97
1635439800000|2021-10-28 16:50:00|17090.6|17084.6|17087.6|17081.6|17092.1|17086.1|17086.1|17080.1|107
1635440100000|2021-10-28 16:55:00|17088.6|17082.6|17077.6|17071.6|17089.6|17083.6|17075.6|17069.6|260
1635440400000|2021-10-28 17:00:00|17078.1|17072.1|17082.6|17076.6|17083.6|17077.6|17077.6|17071.6|122
1635440700000|2021-10-28 17:05:00|17082.1|17076.1|17079.1|17073.1|17082.6|17076.6|17078.6|17072.6|71
1635441000000|2021-10-28 17:10:00|17078.6|17072.6|17080.1|17074.1|17082.6|17076.6|17078.1|17072.1|68
1635441300000|2021-10-28 17:15:00|17080.6|17074.6|17078.1|17072.1|17084.1|17078.1|17078.1|17072.1|67
1635441600000|2021-10-28 17:20:00|17078.6|17072.6|17081.6|17075.6|17084.1|17078.1|17078.6|17072.6|54
1635441900000|2021-10-28 17:25:00|17082.1|17076.1|17087.1|17081.1|17090.6|17084.6|17082.1|17076.1|101
1635442200000|2021-10-28 17:30:00|17088.6|17082.6|17091.1|17085.1|17091.6|17085.6|17088.6|17082.6|33
1635442500000|2021-10-28 17:35:00|17091.6|17085.6|17094.6|17088.6|17095.6|17089.6|17090.1|17084.1|65
1635442800000|2021-10-28 17:40:00|17093.6|17087.6|17093.6|17087.6|17094.1|17088.1|17093.1|17087.1|52
1635443100000|2021-10-28 17:45:00|17094.1|17088.1|17088.1|17082.1|17094.1|17088.1|17088.1|17082.1|61
1635443400000|2021-10-28 17:50:00|17089.1|17083.1|17087.1|17081.1|17089.1|17083.1|17087.1|17081.1|40
1635443700000|2021-10-28 17:55:00|17087.6|17081.6|17088.1|17082.1|17088.1|17082.1|17085.1|17079.1|29
1635444000000|2021-10-28 18:00:00|17087.6|17081.6|17091.1|17085.1|17092.1|17086.1|17087.6|17081.6|34
1635444300000|2021-10-28 18:05:00|17090.6|17084.6|17092.1|17086.1|17092.6|17086.6|17090.1|17084.1|13
1635444600000|2021-10-28 18:10:00|17092.6|17086.6|17088.1|17082.1|17092.6|17086.6|17088.1|17082.1|22
1635444900000|2021-10-28 18:15:00|17088.6|17082.6|17092.1|17086.1|17092.1|17086.1|17088.6|17082.6|11
1635445200000|2021-10-28 18:20:00|17091.6|17085.6|17092.1|17086.1|17092.1|17086.1|17090.6|17084.6|28
1635445500000|2021-10-28 18:25:00|17092.6|17086.6|17091.1|17085.1|17093.1|17087.1|17089.6|17083.6|43
1635445800000|2021-10-28 18:30:00|17090.6|17084.6|17092.1|17086.1|17093.1|17087.1|17090.6|17084.6|20
1635446100000|2021-10-28 18:35:00|17092.6|17086.6|17092.1|17086.1|17097.6|17091.6|17092.1|17086.1|163
1635446400000|2021-10-28 18:40:00|17091.6|17085.6|17089.6|17083.6|17091.6|17085.6|17086.1|17080.1|76
1635446700000|2021-10-28 18:45:00|17090.6|17084.6|17091.6|17085.6|17092.1|17086.1|17088.1|17082.1|13
1635447000000|2021-10-28 18:50:00|17091.1|17085.1|17088.1|17082.1|17091.6|17085.6|17088.1|17082.1|15
1635447300000|2021-10-28 18:55:00|17088.6|17082.6|17092.6|17086.6|17093.6|17087.6|17087.1|17081.1|60
1635447600000|2021-10-28 19:00:00|17093.1|17087.1|17088.6|17082.6|17093.6|17087.6|17086.1|17080.1|58
1635447900000|2021-10-28 19:05:00|17089.6|17083.6|17091.6|17085.6|17092.1|17086.1|17088.6|17082.6|4
1635448200000|2021-10-28 19:10:00|17090.6|17084.6|17089.6|17083.6|17092.6|17086.6|17087.6|17081.6|29
1635448500000|2021-10-28 19:15:00|17089.1|17083.1|17095.1|17089.1|17095.1|17089.1|17088.1|17082.1|16
1635448800000|2021-10-28 19:20:00|17096.1|17090.1|17093.1|17087.1|17097.1|17091.1|17092.6|17086.6|53
1635449100000|2021-10-28 19:25:00|17094.1|17088.1|17092.6|17086.6|17094.6|17088.6|17090.6|17084.6|28
1635449400000|2021-10-28 19:30:00|17093.1|17087.1|17093.1|17087.1|17098.1|17092.1|17090.6|17084.6|80
1635449700000|2021-10-28 19:35:00|17093.6|17087.6|17098.1|17092.1|17099.1|17093.1|17093.1|17087.1|75
1635450000000|2021-10-28 19:40:00|17098.6|17092.6|17094.6|17088.6|17099.1|17093.1|17094.6|17088.6|34
1635450300000|2021-10-28 19:45:00|17095.1|17089.1|17092.1|17086.1|17095.1|17089.1|17090.6|17084.6|119
1635450600000|2021-10-28 19:50:00|17094.1|17088.1|17099.6|17093.6|17100.1|17094.1|17091.6|17085.6|156
1635450900000|2021-10-28 19:55:00|17099.1|17093.1|17107.1|17101.1|17108.1|17102.1|17097.1|17091.1|454
1635451200000|2021-10-28 20:00:00|17107.6|17101.6|17106.1|17100.1|17111.6|17105.6|17106.1|17100.1|279
1635451500000|2021-10-28 20:05:00|17106.6|17100.6|17107.1|17101.1|17107.1|17101.1|17104.1|17098.1|48
1635451800000|2021-10-28 20:10:00|17107.6|17101.6|17109.6|17103.6|17111.6|17105.6|17107.6|17101.6|53
1635452100000|2021-10-28 20:15:00|17110.1|17104.1|17109.6|17103.6|17111.1|17105.1|17109.1|17103.1|50
1635452400000|2021-10-28 20:20:00|17110.1|17104.1|17108.6|17102.6|17110.1|17104.1|17107.1|17101.1|73
1635452700000|2021-10-28 20:25:00|17108.1|17102.1|17110.1|17104.1|17111.1|17105.1|17106.6|17100.6|48
1635453000000|2021-10-28 20:30:00|17109.1|17103.1|17099.1|17093.1|17109.1|17103.1|17098.1|17092.1|227
1635453300000|2021-10-28 20:35:00|17099.6|17093.6|17099.6|17093.6|17101.1|17095.1|17097.6|17091.6|96
1635453600000|2021-10-28 20:40:00|17099.1|17093.1|17100.1|17094.1|17100.1|17094.1|17098.1|17092.1|53
1635453900000|2021-10-28 20:45:00|17097.6|17091.6|17096.1|17090.1|17099.6|17093.6|17096.1|17090.1|136
1635454200000|2021-10-28 20:50:00|17097.6|17091.6|17103.1|17097.1|17104.6|17098.6|17096.1|17090.1|128
1635454500000|2021-10-28 20:55:00|17102.6|17096.6|17102.6|17096.6|17103.6|17097.6|17099.1|17093.1|227
1635454800000|2021-10-28 21:00:00|17107.4|17093.4|17104.9|17090.9|17107.4|17093.4|17104.2|17090.2|1
1635455100000|2021-10-28 21:05:00|17105|17091|17107.2|17093.2|17107.2|17093.2|17104.8|17090.8|0
1635455400000|2021-10-28 21:10:00|17107.5|17093.5|17106.3|17092.3|17107.5|17093.5|17105.5|17091.5|0
1635455700000|2021-10-28 21:15:00|17106.7|17092.7|17106.5|17092.5|17108.8|17094.8|17106.3|17092.3|0
1635456000000|2021-10-28 21:20:00|17106.6|17092.6|17107.3|17093.3|17107.9|17093.9|17106.6|17092.6|0
1635456300000|2021-10-28 21:25:00|17107.5|17093.5|17111.4|17097.4|17113.1|17099.1|17106.1|17092.1|0
1635456600000|2021-10-28 21:30:00|17112|17098|17113.6|17099.6|17115.1|17101.1|17111.4|17097.4|0
1635456900000|2021-10-28 21:35:00|17113.4|17099.4|17113.5|17099.5|17114.3|17100.3|17111.7|17097.7|0
1635457200000|2021-10-28 21:40:00|17113.4|17099.4|17112.5|17098.5|17113.9|17099.9|17112.5|17098.5|0
1635457500000|2021-10-28 21:45:00|17110.9|17096.9|17111.1|17097.1|17113.7|17099.7|17110.9|17096.9|0
1635457800000|2021-10-28 21:50:00|17111|17097|17111|17097|17113|17099|17110.5|17096.5|0
1635458100000|2021-10-28 21:55:00|17110.6|17096.6|17109.2|17095.2|17111|17097|17107.4|17093.4|0
1635458400000|2021-10-28 22:00:00|17103.9|17089.9|17103.5|17089.5|17110.2|17096.2|17101|17087|0
1635458700000|2021-10-28 22:05:00|17104.3|17090.3|17102.6|17088.6|17106|17092|17101|17087|0
1635459000000|2021-10-28 22:10:00|17104.3|17090.3|17103.2|17089.2|17104.3|17090.3|17098.2|17084.2|0
1635459300000|2021-10-28 22:15:00|17102.4|17088.4|17099.2|17085.2|17102.4|17088.4|17095.9|17081.9|0
1635459600000|2021-10-28 22:20:00|17100.1|17086.1|17101.8|17087.8|17102.6|17088.6|17099.2|17085.2|0
1635459900000|2021-10-28 22:25:00|17102.6|17088.6|17106.8|17092.8|17107.2|17093.2|17101.8|17087.8|0
1635460200000|2021-10-28 22:30:00|17107.6|17093.6|17099.9|17085.9|17107.6|17093.6|17099.9|17085.9|0
1635460500000|2021-10-28 22:35:00|17099.1|17085.1|17094.9|17080.9|17099.9|17085.9|17094|17080|0
1635460800000|2021-10-28 22:40:00|17094.4|17080.4|17090.6|17076.6|17095.7|17081.7|17090.6|17076.6|0
1635461100000|2021-10-28 22:45:00|17091.5|17077.5|17094|17080|17094.9|17080.9|17091.5|17077.5|0
1635461400000|2021-10-28 22:50:00|17093.5|17079.5|17093.1|17079.1|17095.7|17081.7|17091.5|17077.5|0
1635461700000|2021-10-28 22:55:00|17092.3|17078.3|17094|17080|17095.7|17081.7|17091.5|17077.5|0
1635462000000|2021-10-28 23:00:00|17093.1|17079.1|17095.4|17081.4|17097.9|17083.9|17092.4|17078.4|0
1635462300000|2021-10-28 23:05:00|17096.2|17082.2|17093.1|17079.1|17096.2|17082.2|17089.7|17075.7|0
1635462600000|2021-10-28 23:10:00|17092.6|17078.6|17098.1|17084.1|17098.1|17084.1|17092.2|17078.2|0
1635462900000|2021-10-28 23:15:00|17097.3|17083.3|17088.5|17074.5|17097.3|17083.3|17087.7|17073.7|0
1635463200000|2021-10-28 23:20:00|17089.3|17075.3|17089.3|17075.3|17091.9|17077.9|17089.3|17075.3|0
1635463500000|2021-10-28 23:25:00|17090.2|17076.2|17089.3|17075.3|17091.9|17077.9|17088.5|17074.5|0
1635463800000|2021-10-28 23:30:00|17088.5|17074.5|17091|17077|17091|17077|17086.8|17072.8|0
1635464100000|2021-10-28 23:35:00|17090.2|17076.2|17089.3|17075.3|17090.2|17076.2|17088.5|17074.5|0
1635464400000|2021-10-28 23:40:00|17088.5|17074.5|17088.5|17074.5|17090.2|17076.2|17086.8|17072.8|0
1635464700000|2021-10-28 23:45:00|17087.7|17073.7|17094.2|17080.2|17094.2|17080.2|17086.8|17072.8|0
1635465000000|2021-10-28 23:50:00|17095|17081|17095.9|17081.9|17097.5|17083.5|17094.6|17080.6|0
1635465300000|2021-10-28 23:55:00|17095|17081|17094.2|17080.2|17097.5|17083.5|17094.2|17080.2|0
1635465600000|2021-10-29 00:00:00|17095|17081|17096|17082|17101.9|17087.9|17091.8|17077.8|0
1635465900000|2021-10-29 00:05:00|17096.9|17082.9|17097.7|17083.7|17098.6|17084.6|17090.6|17076.6|0
1635466200000|2021-10-29 00:10:00|17098.6|17084.6|17090.2|17076.2|17098.6|17084.6|17088.5|17074.5|0
1635466500000|2021-10-29 00:15:00|17089.3|17075.3|17085.6|17071.6|17090.2|17076.2|17084.2|17070.2|0
1635466800000|2021-10-29 00:20:00|17085.2|17071.2|17082.8|17068.8|17089.4|17075.4|17081.5|17067.5|0
1635467100000|2021-10-29 00:25:00|17083.3|17069.3|17080.4|17066.4|17086.2|17072.2|17080.4|17066.4|0
1635467400000|2021-10-29 00:30:00|17080|17066|17082.7|17068.7|17085.5|17071.5|17078.5|17064.5|0
1635467700000|2021-10-29 00:35:00|17083.1|17069.1|17089|17075|17089.4|17075.4|17081.8|17067.8|0
1635468000000|2021-10-29 00:40:00|17091|17077|17087.7|17073.7|17091.9|17077.9|17081.1|17067.1|0
1635468300000|2021-10-29 00:45:00|17086.3|17072.3|17052.6|17048.6|17086.3|17072.3|17051.1|17047.1|4370
1635468600000|2021-10-29 00:50:00|17052.1|17048.1|17046.1|17042.1|17054.1|17050.1|17041.6|17037.6|2155
1635468900000|2021-10-29 00:55:00|17045.1|17041.1|17016.6|17012.6|17045.1|17041.1|17010.6|17006.6|3339
1635469200000|2021-10-29 01:00:00|17017.1|17013.1|16962.6|16958.6|17031.6|17027.6|16954.6|16950.6|10029
1635469500000|2021-10-29 01:05:00|16961.6|16957.6|16913.1|16909.1|16974.6|16970.6|16908.6|16904.6|7931
1635469800000|2021-10-29 01:10:00|16912.6|16908.6|16902.6|16898.6|16921.6|16917.6|16889.6|16885.6|5998
1635470100000|2021-10-29 01:15:00|16905.6|16901.6|16895|16891|16917.1|16913.1|16881.6|16877.6|5201
1635470400000|2021-10-29 01:20:00|16894|16890|16882.5|16878.5|16901.5|16897.5|16864.5|16860.5|5151
1635470700000|2021-10-29 01:25:00|16881.5|16877.5|16902.5|16898.5|16904|16900|16859|16855|3488
1635471000000|2021-10-29 01:30:00|16902|16898|16912.5|16908.5|16923.5|16919.5|16898|16894|4357
1635471300000|2021-10-29 01:35:00|16911.5|16907.5|16890|16886|16914.5|16910.5|16878.5|16874.5|2526
1635471600000|2021-10-29 01:40:00|16889|16885|16914.5|16910.5|16914.5|16910.5|16880|16876|1807
1635471900000|2021-10-29 01:45:00|16914|16910|16925|16921|16928.5|16924.5|16903.5|16899.5|2582
1635472200000|2021-10-29 01:50:00|16924.5|16920.5|16937.5|16933.5|16941.5|16937.5|16918.5|16914.5|1930
1635472500000|2021-10-29 01:55:00|16939|16935|16925|16921|16945|16941|16925|16921|1910
1635472800000|2021-10-29 02:00:00|16925.5|16921.5|16932.5|16928.5|16941.5|16937.5|16925.5|16921.5|1421
1635473100000|2021-10-29 02:05:00|16933.5|16929.5|16939.5|16935.5|16939.5|16935.5|16912.5|16908.5|1722
1635473400000|2021-10-29 02:10:00|16938.5|16934.5|16948.5|16944.5|16949.5|16945.5|16931|16927|1559
1635473700000|2021-10-29 02:15:00|16947.5|16943.5|16945.5|16941.5|16947.5|16943.5|16935|16931|1175
1635474000000|2021-10-29 02:20:00|16946.5|16942.5|16944|16940|16953.5|16949.5|16936.5|16932.5|1426
1635474300000|2021-10-29 02:25:00|16944.5|16940.5|16952.5|16948.5|16961.5|16957.5|16937|16933|1554
1635474600000|2021-10-29 02:30:00|16953.5|16949.5|16937.5|16933.5|16953.5|16949.5|16933.5|16929.5|1188
1635474900000|2021-10-29 02:35:00|16937|16933|16938.5|16934.5|16943.5|16939.5|16926.5|16922.5|948
1635475200000|2021-10-29 02:40:00|16937.5|16933.5|16939.5|16935.5|16948.5|16944.5|16931|16927|778
1635475500000|2021-10-29 02:45:00|16938|16934|16943.5|16939.5|16951.5|16947.5|16936.5|16932.5|677
1635475800000|2021-10-29 02:50:00|16944.5|16940.5|16932.5|16928.5|16947.5|16943.5|16929|16925|760
1635476100000|2021-10-29 02:55:00|16931|16927|16917|16913|16932.5|16928.5|16914.5|16910.5|1486
1635476400000|2021-10-29 03:00:00|16916|16912|16908.5|16904.5|16916|16912|16902.5|16898.5|2100
1635476700000|2021-10-29 03:05:00|16907.5|16903.5|16909.5|16905.5|16912|16908|16897|16893|1034
1635477000000|2021-10-29 03:10:00|16908.5|16904.5|16914.5|16910.5|16914.5|16910.5|16893.5|16889.5|1000
1635477300000|2021-10-29 03:15:00|16914|16910|16915.5|16911.5|16923.5|16919.5|16912|16908|948
1635477600000|2021-10-29 03:20:00|16915|16911|16939.5|16935.5|16944.5|16940.5|16913.5|16909.5|1596
1635477900000|2021-10-29 03:25:00|16940|16936|16941.5|16937.5|16947.5|16943.5|16939|16935|1293
1635478200000|2021-10-29 03:30:00|16942.5|16938.5|16947.5|16943.5|16947.5|16943.5|16940.5|16936.5|696
1635478500000|2021-10-29 03:35:00|16948.5|16944.5|16944|16940|16957|16953|16944|16940|1400
1635478800000|2021-10-29 03:40:00|16944.5|16940.5|16941.5|16937.5|16951.5|16947.5|16940.5|16936.5|571
1635479100000|2021-10-29 03:45:00|16942.5|16938.5|16945.5|16941.5|16948.5|16944.5|16936.5|16932.5|664
1635479400000|2021-10-29 03:50:00|16946|16942|16945.5|16941.5|16951.5|16947.5|16943.5|16939.5|501
1635479700000|2021-10-29 03:55:00|16946|16942|16956.5|16952.5|16956.5|16952.5|16941.5|16937.5|670
1635480000000|2021-10-29 04:00:00|16957|16953|16952.5|16948.5|16968|16964|16946.5|16942.5|1648
1635480300000|2021-10-29 04:05:00|16952|16948|16954|16950|16959.5|16955.5|16947.5|16943.5|608
1635480600000|2021-10-29 04:10:00|16954.5|16950.5|16951.5|16947.5|16956|16952|16950.5|16946.5|282
1635480900000|2021-10-29 04:15:00|16952|16948|16960.5|16956.5|16960.5|16956.5|16943|16939|898
1635481200000|2021-10-29 04:20:00|16962|16958|16959.5|16955.5|16974.5|16970.5|16954|16950|1886
1635481500000|2021-10-29 04:25:00|16960|16956|16958.5|16954.5|16964.5|16960.5|16955.5|16951.5|709
1635481800000|2021-10-29 04:30:00|16959|16955|16952.5|16948.5|16964.5|16960.5|16947.5|16943.5|971
1635482100000|2021-10-29 04:35:00|16953|16949|16947.5|16943.5|16954.5|16950.5|16942|16938|891
1635482400000|2021-10-29 04:40:00|16948|16944|16957.5|16953.5|16961|16957|16947.5|16943.5|525
1635482700000|2021-10-29 04:45:00|16957|16953|16946.5|16942.5|16957|16953|16942.5|16938.5|643
1635483000000|2021-10-29 04:50:00|16948|16944|16951|16947|16952.5|16948.5|16946|16942|347
1635483300000|2021-10-29 04:55:00|16950|16946|16945|16941|16951.5|16947.5|16943.5|16939.5|423
1635483600000|2021-10-29 05:00:00|16943.5|16939.5|16948.5|16944.5|16950.5|16946.5|16937.5|16933.5|1059
1635483900000|2021-10-29 05:05:00|16949|16945|16957.5|16953.5|16960.5|16956.5|16946.5|16942.5|811
1635484200000|2021-10-29 05:10:00|16958.5|16954.5|16957|16953|16959|16955|16944.5|16940.5|738
1635484500000|2021-10-29 05:15:00|16956.5|16952.5|16961.5|16957.5|16962|16958|16953.5|16949.5|890
1635484800000|2021-10-29 05:20:00|16960.5|16956.5|16960|16956|16964.5|16960.5|16956.5|16952.5|997
1635485100000|2021-10-29 05:25:00|16960.5|16956.5|16951.5|16947.5|16961.5|16957.5|16949.5|16945.5|1613
1635485400000|2021-10-29 05:30:00|16950.5|16946.5|16946|16942|16952.5|16948.5|16941|16937|1906
1635485700000|2021-10-29 05:35:00|16946.5|16942.5|16954.5|16950.5|16957.5|16953.5|16944|16940|1542
1635486000000|2021-10-29 05:40:00|16953.5|16949.5|16946.5|16942.5|16954.5|16950.5|16944|16940|2046
1635486300000|2021-10-29 05:45:00|16951|16937|16949.9|16935.9|16951.9|16937.9|16948.3|16934.3|5
1635486600000|2021-10-29 05:50:00|16948.9|16934.9|16943.3|16929.3|16949.9|16935.9|16941.3|16927.3|0
1635486900000|2021-10-29 05:55:00|16943.5|16929.5|16946.1|16932.1|16951.3|16937.3|16943.3|16929.3|0
1635487200000|2021-10-29 06:00:00|16946.3|16932.3|16940.9|16926.9|16948.6|16934.6|16932.8|16918.8|0
1635487500000|2021-10-29 06:05:00|16940.5|16926.5|16925.7|16911.7|16940.9|16926.9|16923.8|16909.8|0
1635487800000|2021-10-29 06:10:00|16923.7|16909.7|16906.1|16892.1|16923.7|16909.7|16902.8|16888.8|0
1635488100000|2021-10-29 06:15:00|16906.6|16892.6|16922.8|16908.8|16923.9|16909.9|16906.1|16892.1|0
1635488400000|2021-10-29 06:20:00|16922.9|16908.9|16921|16907|16923.3|16909.3|16917.2|16903.2|0
1635488700000|2021-10-29 06:25:00|16921.2|16907.2|16926.1|16912.1|16926.3|16912.3|16920.4|16906.4|0
1635489000000|2021-10-29 06:30:00|16926.4|16912.4|16938|16924|16939.4|16925.4|16925.8|16911.8|0
1635489300000|2021-10-29 06:35:00|16938.1|16924.1|16933.6|16919.6|16938.7|16924.7|16931|16917|0
1635489600000|2021-10-29 06:40:00|16933.8|16919.8|16930.2|16916.2|16934.2|16920.2|16927.7|16913.7|0
1635489900000|2021-10-29 06:45:00|16930|16916|16929.6|16915.6|16931.4|16917.4|16929.6|16915.6|0
1635490200000|2021-10-29 06:50:00|16929.9|16915.9|16929.1|16915.1|16930|16916|16923.2|16909.2|0
1635490500000|2021-10-29 06:55:00|16928.9|16914.9|16925.3|16911.3|16929.1|16915.1|16922|16908|0
1635490800000|2021-10-29 07:00:00|16926.5|16912.5|16915.5|16909.5|16933.5|16927.5|16914|16908|808
1635491100000|2021-10-29 07:05:00|16915|16909|16927|16921|16927|16921|16905.5|16899.5|858
1635491400000|2021-10-29 07:10:00|16927.5|16921.5|16919.5|16913.5|16928|16922|16919|16913|560
1635491700000|2021-10-29 07:15:00|16920|16914|16919|16913|16925|16919|16918|16912|311
1635492000000|2021-10-29 07:20:00|16919.5|16913.5|16930.5|16924.5|16930.5|16924.5|16918.5|16912.5|219
1635492300000|2021-10-29 07:25:00|16930|16924|16923.5|16917.5|16930.5|16924.5|16923.5|16917.5|295
1635492600000|2021-10-29 07:30:00|16924|16918|16922.5|16916.5|16926.5|16920.5|16920|16914|187
1635492900000|2021-10-29 07:35:00|16923|16917|16922|16916|16924.5|16918.5|16920|16914|244
1635493200000|2021-10-29 07:40:00|16921.5|16915.5|16920.5|16914.5|16924|16918|16920.5|16914.5|73
1635493500000|2021-10-29 07:45:00|16919.5|16913.5|16920|16914|16921.5|16915.5|16919.5|16913.5|102
1635493800000|2021-10-29 07:50:00|16919.5|16913.5|16920|16914|16922.5|16916.5|16915.5|16909.5|213
1635494100000|2021-10-29 07:55:00|16920.5|16914.5|16919|16913|16921.5|16915.5|16917.5|16911.5|110
1635494400000|2021-10-29 08:00:00|16918.5|16912.5|16916.5|16910.5|16919.5|16913.5|16912.5|16906.5|132
1635494700000|2021-10-29 08:05:00|16916|16910|16915|16909|16919|16913|16913.5|16907.5|171
1635495000000|2021-10-29 08:10:00|16914|16908|16915.5|16909.5|16916.5|16910.5|16912.5|16906.5|101
1635495300000|2021-10-29 08:15:00|16915|16909|16914.5|16908.5|16915|16909|16912.5|16906.5|39
1635495600000|2021-10-29 08:20:00|16915.5|16909.5|16916|16910|16917.5|16911.5|16915|16909|94
1635495900000|2021-10-29 08:25:00|16916.5|16910.5|16896.5|16890.5|16917.5|16911.5|16896.5|16890.5|505
1635496200000|2021-10-29 08:30:00|16896|16890|16901.5|16895.5|16908|16902|16893|16887|388
1635496500000|2021-10-29 08:35:00|16900.5|16894.5|16902.5|16896.5|16902.5|16896.5|16897.5|16891.5|108
1635496800000|2021-10-29 08:40:00|16901.5|16895.5|16902|16896|16903.5|16897.5|16898.5|16892.5|96
1635497100000|2021-10-29 08:45:00|16901.5|16895.5|16902.5|16896.5|16904.5|16898.5|16900.5|16894.5|92
1635497400000|2021-10-29 08:50:00|16901.5|16895.5|16904.5|16898.5|16905.5|16899.5|16901.5|16895.5|72
1635497700000|2021-10-29 08:55:00|16904|16898|16905.5|16899.5|16907|16901|16902.5|16896.5|138
1635498000000|2021-10-29 09:00:00|16904|16898|16905|16899|16907.5|16901.5|16902.5|16896.5|77
1635498300000|2021-10-29 09:05:00|16904.5|16898.5|16906|16900|16910.5|16904.5|16904.5|16898.5|154
1635498600000|2021-10-29 09:10:00|16905.5|16899.5|16905.5|16899.5|16907.5|16901.5|16904.5|16898.5|74
1635498900000|2021-10-29 09:15:00|16906|16900|16899|16893|16906|16900|16897.5|16891.5|113
1635499200000|2021-10-29 09:20:00|16898.5|16892.5|16894.5|16888.5|16898.5|16892.5|16885.5|16879.5|473
1635499500000|2021-10-29 09:25:00|16894|16888|16895.5|16889.5|16895.5|16889.5|16889.5|16883.5|119
1635499800000|2021-10-29 09:30:00|16894.5|16888.5|16895|16889|16898|16892|16894|16888|65
1635500100000|2021-10-29 09:35:00|16894.5|16888.5|16897.5|16891.5|16898.5|16892.5|16894|16888|61
1635500400000|2021-10-29 09:40:00|16896.5|16890.5|16895.5|16889.5|16898|16892|16892.5|16886.5|113
1635500700000|2021-10-29 09:45:00|16896|16890|16896|16890|16897.5|16891.5|16894.5|16888.5|61
1635501000000|2021-10-29 09:50:00|16895.5|16889.5|16901.5|16895.5|16905|16899|16895.5|16889.5|175
1635501300000|2021-10-29 09:55:00|16902|16896|16904|16898|16906.5|16900.5|16902|16896|64
1635501600000|2021-10-29 10:00:00|16904.5|16898.5|16907.5|16901.5|16911.5|16905.5|16904|16898|185
1635501900000|2021-10-29 10:05:00|16906.5|16900.5|16905|16899|16907.5|16901.5|16902.5|16896.5|79
1635502200000|2021-10-29 10:10:00|16905.5|16899.5|16886|16880|16906|16900|16883.5|16877.5|347
1635502500000|2021-10-29 10:15:00|16886.5|16880.5|16891.5|16885.5|16892.5|16886.5|16882.5|16876.5|328
1635502800000|2021-10-29 10:20:00|16890.5|16884.5|16885.5|16879.5|16893.5|16887.5|16885.5|16879.5|258
1635503100000|2021-10-29 10:25:00|16886.5|16880.5|16887.5|16881.5|16890.5|16884.5|16886.5|16880.5|149
1635503400000|2021-10-29 10:30:00|16887|16881|16891|16885|16891.5|16885.5|16886.5|16880.5|136
1635503700000|2021-10-29 10:35:00|16891.5|16885.5|16893.5|16887.5|16893.5|16887.5|16889.5|16883.5|80
1635504000000|2021-10-29 10:40:00|16893|16887|16893|16887|16895.5|16889.5|16890.5|16884.5|129
1635504300000|2021-10-29 10:45:00|16893.5|16887.5|16897|16891|16897.5|16891.5|16893.5|16887.5|57
1635504600000|2021-10-29 10:50:00|16896.5|16890.5|16895.5|16889.5|16897.5|16891.5|16895.5|16889.5|36
1635504900000|2021-10-29 10:55:00|16894|16888|16900.5|16894.5|16902.5|16896.5|16893|16887|164
1635505200000|2021-10-29 11:00:00|16899|16893|16902.5|16896.5|16904|16898|16899|16893|189
1635505500000|2021-10-29 11:05:00|16902|16896|16902.5|16896.5|16905|16899|16900.5|16894.5|338
1635505800000|2021-10-29 11:10:00|16902|16896|16900.5|16894.5|16904.5|16898.5|16900|16894|130
1635506100000|2021-10-29 11:15:00|16899.5|16893.5|16898.5|16892.5|16900.5|16894.5|16898.5|16892.5|28
1635506400000|2021-10-29 11:20:00|16897|16891|16902|16896|16903.5|16897.5|16896.5|16890.5|100
1635506700000|2021-10-29 11:25:00|16902.5|16896.5|16899|16893|16902.5|16896.5|16897.5|16891.5|40
1635507000000|2021-10-29 11:30:00|16899.5|16893.5|16896.5|16890.5|16901.5|16895.5|16895.5|16889.5|46
1635507300000|2021-10-29 11:35:00|16897|16891|16907.5|16901.5|16908|16902|16897|16891|165
1635507600000|2021-10-29 11:40:00|16908.5|16902.5|16909.5|16903.5|16909.5|16903.5|16906.5|16900.5|170
1635507900000|2021-10-29 11:45:00|16910.5|16904.5|16911.5|16905.5|16913.5|16907.5|16908.5|16902.5|197
1635508200000|2021-10-29 11:50:00|16912.5|16906.5|16910.5|16904.5|16914.5|16908.5|16910.5|16904.5|114
1635508500000|2021-10-29 11:55:00|16909.5|16903.5|16906|16900|16911|16905|16906|16900|101
1635508800000|2021-10-29 12:00:00|16905.5|16899.5|16906.5|16900.5|16907|16901|16904.5|16898.5|71
1635509100000|2021-10-29 12:05:00|16907|16901|16909.5|16903.5|16910.5|16904.5|16905.5|16899.5|51
1635509400000|2021-10-29 12:10:00|16910|16904|16912.5|16906.5|16913.5|16907.5|16909.5|16903.5|96
1635509700000|2021-10-29 12:15:00|16913|16907|16910|16904|16915|16909|16907.5|16901.5|107
1635510000000|2021-10-29 12:20:00|16910.5|16904.5|16908.5|16902.5|16911.5|16905.5|16907.5|16901.5|55
1635510300000|2021-10-29 12:25:00|16908|16902|16909|16903|16910.5|16904.5|16908|16902|21
1635510600000|2021-10-29 12:30:00|16909.5|16903.5|16917.5|16911.5|16920|16914|16905|16899|329
1635510900000|2021-10-29 12:35:00|16918|16912|16917|16911|16924|16918|16914.5|16908.5|281
1635511200000|2021-10-29 12:40:00|16917.5|16911.5|16912|16906|16917.5|16911.5|16909.5|16903.5|204
1635511500000|2021-10-29 12:45:00|16911.5|16905.5|16906.5|16900.5|16914|16908|16905.5|16899.5|144
1635511800000|2021-10-29 12:50:00|16907|16901|16903|16897|16908.5|16902.5|16899.5|16893.5|264
1635512100000|2021-10-29 12:55:00|16903.5|16897.5|16905.5|16899.5|16907.5|16901.5|16902.5|16896.5|67
1635512400000|2021-10-29 13:00:00|16904.5|16898.5|16906.5|16900.5|16909.5|16903.5|16903.5|16897.5|98
1635512700000|2021-10-29 13:05:00|16906|16900|16902.5|16896.5|16907|16901|16899.5|16893.5|123
1635513000000|2021-10-29 13:10:00|16901.5|16895.5|16904.5|16898.5|16905.5|16899.5|16899.5|16893.5|140
1635513300000|2021-10-29 13:15:00|16904|16898|16906|16900|16907.5|16901.5|16903|16897|87
1635513600000|2021-10-29 13:20:00|16905.5|16899.5|16905|16899|16906.5|16900.5|16903.5|16897.5|45
1635513900000|2021-10-29 13:25:00|16904|16898|16903.5|16897.5|16906.5|16900.5|16900.5|16894.5|106
1635514200000|2021-10-29 13:30:00|16904.5|16898.5|16911.5|16905.5|16914.5|16908.5|16901|16895|471
1635514500000|2021-10-29 13:35:00|16911|16905|16919.5|16913.5|16921.5|16915.5|16909|16903|486
1635514800000|2021-10-29 13:40:00|16920.5|16914.5|16911.5|16905.5|16921.5|16915.5|16910.5|16904.5|310
1635515100000|2021-10-29 13:45:00|16912.5|16906.5|16914|16908|16919|16913|16908.5|16902.5|359
1635515400000|2021-10-29 13:50:00|16914.5|16908.5|16915|16909|16918.5|16912.5|16909.5|16903.5|223
1635515700000|2021-10-29 13:55:00|16914.5|16908.5|16916.5|16910.5|16927|16921|16913.5|16907.5|618
1635516000000|2021-10-29 14:00:00|16916|16910|16912.5|16906.5|16919|16913|16910.5|16904.5|255
1635516300000|2021-10-29 14:05:00|16913|16907|16918.5|16912.5|16920.5|16914.5|16913|16907|138
1635516600000|2021-10-29 14:10:00|16919|16913|16912|16906|16919|16913|16911.5|16905.5|103
1635516900000|2021-10-29 14:15:00|16912.5|16906.5|16903.5|16897.5|16914.5|16908.5|16902.5|16896.5|390
1635517200000|2021-10-29 14:20:00|16903|16897|16906.5|16900.5|16910.5|16904.5|16903|16897|182
1635517500000|2021-10-29 14:25:00|16907|16901|16904.5|16898.5|16909.5|16903.5|16901.5|16895.5|175
1635517800000|2021-10-29 14:30:00|16905|16899|16910.5|16904.5|16910.5|16904.5|16901.5|16895.5|198
1635518100000|2021-10-29 14:35:00|16910|16904|16914|16908|16915.5|16909.5|16908|16902|236
1635518400000|2021-10-29 14:40:00|16914.5|16908.5|16916.5|16910.5|16916.5|16910.5|16913.5|16907.5|132
1635518700000|2021-10-29 14:45:00|16917.5|16911.5|16924|16918|16924.5|16918.5|16916.5|16910.5|329
1635519000000|2021-10-29 14:50:00|16923.5|16917.5|16916.5|16910.5|16925.5|16919.5|16916.5|16910.5|206
1635519300000|2021-10-29 14:55:00|16915.5|16909.5|16918.5|16912.5|16921.5|16915.5|16914.5|16908.5|76
1635519600000|2021-10-29 15:00:00|16919|16913|16921.5|16915.5|16925.5|16919.5|16918.5|16912.5|160
1635519900000|2021-10-29 15:05:00|16922|16916|16929.5|16923.5|16929.5|16923.5|16918|16912|410
1635520200000|2021-10-29 15:10:00|16930|16924|16940.5|16934.5|16943|16937|16930|16924|938
1635520500000|2021-10-29 15:15:00|16941|16935|16941.5|16935.5|16945.5|16939.5|16938.5|16932.5|295
1635520800000|2021-10-29 15:20:00|16942.5|16936.5|16947.5|16941.5|16947.5|16941.5|16942.5|16936.5|395
1635521100000|2021-10-29 15:25:00|16948|16942|16940|16934|16948|16942|16939.5|16933.5|214
1635521400000|2021-10-29 15:30:00|16941.5|16935.5|16951.5|16945.5|16953.5|16947.5|16940|16934|520
1635521700000|2021-10-29 15:35:00|16952|16946|16945|16939|16952|16946|16944|16938|183
1635522000000|2021-10-29 15:40:00|16945.5|16939.5|16942|16936|16946.5|16940.5|16939.5|16933.5|131
1635522300000|2021-10-29 15:45:00|16942.5|16936.5|16940.5|16934.5|16942.5|16936.5|16939.5|16933.5|154
1635522600000|2021-10-29 15:50:00|16940|16934|16944.5|16938.5|16946.5|16940.5|16939.5|16933.5|132
1635522900000|2021-10-29 15:55:00|16945|16939|16943.5|16937.5|16948.5|16942.5|16943|16937|97
1635523200000|2021-10-29 16:00:00|16943|16937|16953.5|16947.5|16956|16950|16943|16937|525
1635523500000|2021-10-29 16:05:00|16954.5|16948.5|16954.5|16948.5|16955|16949|16950|16944|101
1635523800000|2021-10-29 16:10:00|16955|16949|16952.5|16946.5|16956.5|16950.5|16952.5|16946.5|109
1635524100000|2021-10-29 16:15:00|16952|16946|16955.5|16949.5|16955.5|16949.5|16951.5|16945.5|88
1635524400000|2021-10-29 16:20:00|16956.5|16950.5|16960.5|16954.5|16962.5|16956.5|16955|16949|350
1635524700000|2021-10-29 16:25:00|16961|16955|16958|16952|16961|16955|16956.5|16950.5|100
1635525000000|2021-10-29 16:30:00|16957.5|16951.5|16956.5|16950.5|16960|16954|16955|16949|100
1635525300000|2021-10-29 16:35:00|16956|16950|16955.5|16949.5|16957.5|16951.5|16953.5|16947.5|90
1635525600000|2021-10-29 16:40:00|16956|16950|16954.5|16948.5|16956.5|16950.5|16953.5|16947.5|28
1635525900000|2021-10-29 16:45:00|16955|16949|16950.5|16944.5|16955|16949|16949.5|16943.5|101
1635526200000|2021-10-29 16:50:00|16951|16945|16950.5|16944.5|16952.5|16946.5|16949.5|16943.5|73
1635526500000|2021-10-29 16:55:00|16952|16946|16948.5|16942.5|16952.5|16946.5|16947.5|16941.5|73
1635526800000|2021-10-29 17:00:00|16949.5|16943.5|16951|16945|16957|16951|16949|16943|220
1635527100000|2021-10-29 17:05:00|16950.5|16944.5|16946.5|16940.5|16951|16945|16945.5|16939.5|95
1635527400000|2021-10-29 17:10:00|16946|16940|16946.5|16940.5|16947.5|16941.5|16944.5|16938.5|78
1635527700000|2021-10-29 17:15:00|16946|16940|16952|16946|16952|16946|16945|16939|83
1635528000000|2021-10-29 17:20:00|16951.5|16945.5|16942|16936|16951.5|16945.5|16941.5|16935.5|137
1635528300000|2021-10-29 17:25:00|16942.5|16936.5|16942|16936|16943|16937|16939.5|16933.5|102
1635528600000|2021-10-29 17:30:00|16942.5|16936.5|16940.5|16934.5|16943.5|16937.5|16937.5|16931.5|132
1635528900000|2021-10-29 17:35:00|16941|16935|16935.5|16929.5|16942|16936|16933|16927|326
1635529200000|2021-10-29 17:40:00|16935|16929|16930.5|16924.5|16935.5|16929.5|16929.5|16923.5|135
1635529500000|2021-10-29 17:45:00|16931.5|16925.5|16925.5|16919.5|16931.5|16925.5|16922.5|16916.5|216
1635529800000|2021-10-29 17:50:00|16926.5|16920.5|16926.5|16920.5|16927.5|16921.5|16924.5|16918.5|86
1635530100000|2021-10-29 17:55:00|16925.5|16919.5|16930.5|16924.5|16931.5|16925.5|16924|16918|90
1635530400000|2021-10-29 18:00:00|16930|16924|16932.5|16926.5|16932.5|16926.5|16926.5|16920.5|82
1635530700000|2021-10-29 18:05:00|16932|16926|16934|16928|16935.5|16929.5|16932|16926|61
1635531000000|2021-10-29 18:10:00|16933.5|16927.5|16932|16926|16936|16930|16931.5|16925.5|41
1635531300000|2021-10-29 18:15:00|16932.5|16926.5|16924|16918|16932.5|16926.5|16924|16918|66
1635531600000|2021-10-29 18:20:00|16923.5|16917.5|16910.5|16904.5|16925.5|16919.5|16909.5|16903.5|354
1635531900000|2021-10-29 18:25:00|16909.5|16903.5|16906|16900|16911|16905|16905|16899|166
1635532200000|2021-10-29 18:30:00|16905.5|16899.5|16912|16906|16914|16908|16903.5|16897.5|134
1635532500000|2021-10-29 18:35:00|16912.5|16906.5|16914.5|16908.5|16918.5|16912.5|16912.5|16906.5|82
1635532800000|2021-10-29 18:40:00|16914|16908|16924|16918|16924.5|16918.5|16914|16908|104
1635533100000|2021-10-29 18:45:00|16924.5|16918.5|16932|16926|16932|16926|16924|16918|160
1635533400000|2021-10-29 18:50:00|16931.5|16925.5|16931.5|16925.5|16934.5|16928.5|16929.5|16923.5|68
1635533700000|2021-10-29 18:55:00|16933|16927|16929.5|16923.5|16935|16929|16927.5|16921.5|34
1635534000000|2021-10-29 19:00:00|16929|16923|16928|16922|16932|16926|16924.5|16918.5|83
1635534300000|2021-10-29 19:05:00|16929|16923|16935|16929|16938|16932|16927|16921|126
1635534600000|2021-10-29 19:10:00|16934.5|16928.5|16938.5|16932.5|16940.5|16934.5|16932|16926|90
1635534900000|2021-10-29 19:15:00|16939.5|16933.5|16934|16928|16941|16935|16929|16923|122
1635535200000|2021-10-29 19:20:00|16934.5|16928.5|16931|16925|16939|16933|16931|16925|24
1635535500000|2021-10-29 19:25:00|16930.5|16924.5|16926.5|16920.5|16932|16926|16926.5|16920.5|74
1635535800000|2021-10-29 19:30:00|16927|16921|16936|16930|16936|16930|16924|16918|48
1635536100000|2021-10-29 19:35:00|16935.5|16929.5|16942.5|16936.5|16945.5|16939.5|16935|16929|113
1635536400000|2021-10-29 19:40:00|16943|16937|16945|16939|16950|16944|16942.5|16936.5|100
1635536700000|2021-10-29 19:45:00|16945.5|16939.5|16948|16942|16953|16947|16944.5|16938.5|239
1635537000000|2021-10-29 19:50:00|16949|16943|16960|16954|16960|16954|16947.5|16941.5|206
1635537300000|2021-10-29 19:55:00|16959.5|16953.5|16971.5|16965.5|16971.5|16965.5|16955|16949|718
1635537600000|2021-10-29 20:00:00|16972.5|16966.5|16975.5|16969.5|16977|16971|16971.5|16965.5|332
1635537900000|2021-10-29 20:05:00|16976.5|16970.5|16976|16970|16976.5|16970.5|16974|16968|78
1635538200000|2021-10-29 20:10:00|16977|16971|16981.5|16975.5|16982.5|16976.5|16976|16970|258
1635538500000|2021-10-29 20:15:00|16982|16976|16980.5|16974.5|16983|16977|16979.5|16973.5|117
1635538800000|2021-10-29 20:20:00|16981.5|16975.5|16975.5|16969.5|16982.5|16976.5|16975|16969|150
1635539100000|2021-10-29 20:25:00|16975|16969|16976|16970|16977.5|16971.5|16972.5|16966.5|88
1635539400000|2021-10-29 20:30:00|16974|16968|16975.5|16969.5|16975.5|16969.5|16973|16967|60
1635539700000|2021-10-29 20:35:00|16976.5|16970.5|16974.5|16968.5|16976.5|16970.5|16974.5|16968.5|77
1635540000000|2021-10-29 20:40:00|16974|16968|16972.5|16966.5|16974|16968|16971.5|16965.5|67
1635540300000|2021-10-29 20:45:00|16972|16966|16968.5|16962.5|16972|16966|16967.5|16961.5|112
1635540600000|2021-10-29 20:50:00|16968|16962|16972.5|16966.5|16973.5|16967.5|16967.5|16961.5|104
1635540900000|2021-10-29 20:55:00|16972|16966|16972|16966|16972.5|16966.5|16970.5|16964.5|133
1635717600000|2021-10-31 22:00:00|16996.6|16982.6|16996.5|16982.5|16996.9|16982.9|16990.7|16976.7|0
1635717900000|2021-10-31 22:05:00|16996.9|16982.9|16997.3|16983.3|17000.6|16986.6|16994.8|16980.8|0
1635718200000|2021-10-31 22:10:00|16996.4|16982.4|16998.9|16984.9|17000.6|16986.6|16995.6|16981.6|0
1635718500000|2021-10-31 22:15:00|16999.8|16985.8|16995.6|16981.6|17000.1|16986.1|16993.9|16979.9|0
1635718800000|2021-10-31 22:20:00|16996.4|16982.4|16995.6|16981.6|16998.1|16984.1|16994.8|16980.8|0
1635719100000|2021-10-31 22:25:00|16994.8|16980.8|17011.4|16997.4|17011.4|16997.4|16994.8|16980.8|0
1635719400000|2021-10-31 22:30:00|17010.5|16996.5|17000.7|16986.7|17011.4|16997.4|17000.7|16986.7|0
1635719700000|2021-10-31 22:35:00|17001.5|16987.5|16999.8|16985.8|17003.2|16989.2|16999.8|16985.8|0
1635720000000|2021-10-31 22:40:00|17000.2|16986.2|16995.7|16981.7|17000.2|16986.2|16994|16980|0
1635720300000|2021-10-31 22:45:00|16996.1|16982.1|17001.2|16987.2|17001.2|16987.2|16994.5|16980.5|0
1635720600000|2021-10-31 22:50:00|17000.4|16986.4|17002|16988|17002|16988|16998.3|16984.3|0
1635720900000|2021-10-31 22:55:00|17002.9|16988.9|16996.2|16982.2|17002.9|16988.9|16996.2|16982.2|0
1635721200000|2021-10-31 23:00:00|16997.1|16983.1|16991.3|16977.3|16997.9|16983.9|16991.3|16977.3|0
1635721500000|2021-10-31 23:05:00|16990.4|16976.4|16990.4|16976.4|16992.1|16978.1|16990.4|16976.4|0
1635721800000|2021-10-31 23:10:00|16987.1|16973.1|16986.6|16972.6|16987.1|16973.1|16982.1|16968.1|0
1635722100000|2021-10-31 23:15:00|16986.2|16972.2|16994.9|16980.9|16995.8|16981.8|16985.8|16971.8|0
1635722400000|2021-10-31 23:20:00|16994.1|16980.1|16994.1|16980.1|16998.2|16984.2|16992.4|16978.4|0
1635722700000|2021-10-31 23:25:00|16994.9|16980.9|17002.4|16988.4|17002.4|16988.4|16994.1|16980.1|0
1635723000000|2021-10-31 23:30:00|17003.2|16989.2|17005.7|16991.7|17006.5|16992.5|16999.1|16985.1|0
1635723300000|2021-10-31 23:35:00|17005.3|16991.3|17004.1|16990.1|17009|16995|17003.2|16989.2|0
1635723600000|2021-10-31 23:40:00|17004.9|16990.9|17009.9|16995.9|17010.7|16996.7|17003.2|16989.2|0
1635723900000|2021-10-31 23:45:00|17010.3|16996.3|17016.7|17002.7|17017.5|17003.5|17009.9|16995.9|0
1635724200000|2021-10-31 23:50:00|17017.5|17003.5|17010.9|16996.9|17017.5|17003.5|17010.9|16996.9|0
1635724500000|2021-10-31 23:55:00|17011.7|16997.7|17013.4|16999.4|17015|17001|17011.7|16997.7|0
1635724800000|2021-11-01 00:00:00|17014.2|17000.2|17012.5|16998.5|17015|17001|17010.9|16996.9|0
1635725100000|2021-11-01 00:05:00|17013.4|16999.4|17015.8|17001.8|17016.7|17002.7|17010.9|16996.9|0
1635725400000|2021-11-01 00:10:00|17016.7|17002.7|17021|17007|17021.9|17007.9|17015.2|17001.2|0
1635725700000|2021-11-01 00:15:00|17021.9|17007.9|17045.3|17031.3|17047.6|17033.6|17021.4|17007.4|0
1635726000000|2021-11-01 00:20:00|17045.1|17031.1|17033.4|17019.4|17045.3|17031.3|17032|17018|0
1635726300000|2021-11-01 00:25:00|17033.8|17019.8|17039.9|17025.9|17041.3|17027.3|17033.8|17019.8|0
1635726600000|2021-11-01 00:30:00|17040.9|17026.9|17043.9|17029.9|17045.3|17031.3|17039.5|17025.5|0
1635726900000|2021-11-01 00:35:00|17043.5|17029.5|17040.5|17026.5|17045.3|17031.3|17039.5|17025.5|0
1635727200000|2021-11-01 00:40:00|17040|17026|17040|17026|17040.9|17026.9|17037.2|17023.2|0
1635727500000|2021-11-01 00:45:00|17041.5|17037.5|17064|17060|17064|17060|17037.5|17033.5|5011
1635727800000|2021-11-01 00:50:00|17065|17061|17079.5|17075.5|17079.5|17075.5|17058.5|17054.5|2072
1635728100000|2021-11-01 00:55:00|17080.5|17076.5|17062|17058|17086.5|17082.5|17061|17057|1807
1635728400000|2021-11-01 01:00:00|17061|17057|17076.5|17072.5|17087|17083|17054.5|17050.5|3362
1635728700000|2021-11-01 01:05:00|17076|17072|17113.5|17109.5|17118.5|17114.5|17071.5|17067.5|5383
1635729000000|2021-11-01 01:10:00|17114|17110|17106|17102|17115|17111|17096.5|17092.5|2694
1635729300000|2021-11-01 01:15:00|17108.5|17104.5|17107|17103|17129|17125|17094.5|17090.5|3890
1635729600000|2021-11-01 01:20:00|17108|17104|17090.5|17086.5|17112|17108|17086|17082|2142
1635729900000|2021-11-01 01:25:00|17089.5|17085.5|17091.5|17087.5|17099|17095|17071|17067|2441
1635730200000|2021-11-01 01:30:00|17092|17088|17063|17059|17093|17089|17045|17041|4560
1635730500000|2021-11-01 01:35:00|17061|17057|17069.5|17065.5|17069.5|17065.5|17047.5|17043.5|2241
1635730800000|2021-11-01 01:40:00|17068.5|17064.5|17074|17070|17077|17073|17046.5|17042.5|2276
1635731100000|2021-11-01 01:45:00|17075|17071|17063|17059|17086.5|17082.5|17058.5|17054.5|2056
1635731400000|2021-11-01 01:50:00|17063.5|17059.5|17083|17079|17084.5|17080.5|17063.5|17059.5|1211
1635731700000|2021-11-01 01:55:00|17082.5|17078.5|17071|17067|17084.5|17080.5|17063.5|17059.5|863
1635732000000|2021-11-01 02:00:00|17070.5|17066.5|17066.5|17062.5|17076.5|17072.5|17053|17049|1416
1635732300000|2021-11-01 02:05:00|17065.5|17061.5|17064.5|17060.5|17068|17064|17051|17047|1472
1635732600000|2021-11-01 02:10:00|17065|17061|17054.5|17050.5|17080.5|17076.5|17050.5|17046.5|1787
1635732900000|2021-11-01 02:15:00|17053.5|17049.5|17048.5|17044.5|17077.5|17073.5|17048.5|17044.5|1602
1635733200000|2021-11-01 02:20:00|17049|17045|17062.5|17058.5|17067.5|17063.5|17047.5|17043.5|856
1635733500000|2021-11-01 02:25:00|17061|17057|17074.5|17070.5|17074.5|17070.5|17057|17053|838
1635733800000|2021-11-01 02:30:00|17073.5|17069.5|17068|17064|17073.5|17069.5|17056.5|17052.5|842
1635734100000|2021-11-01 02:35:00|17068.5|17064.5|17055.5|17051.5|17069.5|17065.5|17053.5|17049.5|869
1635734400000|2021-11-01 02:40:00|17054.5|17050.5|17045.5|17041.5|17059.5|17055.5|17027.5|17023.5|3245
1635734700000|2021-11-01 02:45:00|17046|17042|17057.5|17053.5|17063.5|17059.5|17046|17042|1253
1635735000000|2021-11-01 02:50:00|17058.5|17054.5|17062.5|17058.5|17065.5|17061.5|17055.5|17051.5|812
1635735300000|2021-11-01 02:55:00|17062|17058|17079.5|17075.5|17079.5|17075.5|17061.5|17057.5|1073
1635735600000|2021-11-01 03:00:00|17081.5|17077.5|17087.5|17083.5|17089|17085|17077.5|17073.5|1473
1635735900000|2021-11-01 03:05:00|17088.5|17084.5|17084.5|17080.5|17089|17085|17081.5|17077.5|695
1635736200000|2021-11-01 03:10:00|17085|17081|17087.5|17083.5|17093|17089|17083|17079|825
1635736500000|2021-11-01 03:15:00|17088|17084|17088.5|17084.5|17091.5|17087.5|17077|17073|619
1635736800000|2021-11-01 03:20:00|17089|17085|17090.5|17086.5|17091.5|17087.5|17084.5|17080.5|415
1635737100000|2021-11-01 03:25:00|17088.5|17084.5|17083|17079|17088.5|17084.5|17082.5|17078.5|346
1635737400000|2021-11-01 03:30:00|17084.5|17080.5|17082.5|17078.5|17086.5|17082.5|17079.5|17075.5|403
1635737700000|2021-11-01 03:35:00|17083|17079|17073.5|17069.5|17085.5|17081.5|17071|17067|612
1635738000000|2021-11-01 03:40:00|17072.5|17068.5|17070.5|17066.5|17075.5|17071.5|17065|17061|638
1635738300000|2021-11-01 03:45:00|17069.5|17065.5|17068|17064|17073.5|17069.5|17066.5|17062.5|329
1635738600000|2021-11-01 03:50:00|17068.5|17064.5|17059|17055|17069.5|17065.5|17057|17053|685
1635738900000|2021-11-01 03:55:00|17058.5|17054.5|17060.5|17056.5|17063.5|17059.5|17056.5|17052.5|435
1635739200000|2021-11-01 04:00:00|17056.5|17052.5|17060.5|17056.5|17064.5|17060.5|17056.5|17052.5|454
1635739500000|2021-11-01 04:05:00|17059|17055|17063.5|17059.5|17063.5|17059.5|17053.5|17049.5|516
1635739800000|2021-11-01 04:10:00|17061.5|17057.5|17067|17063|17068.5|17064.5|17061|17057|390
1635740100000|2021-11-01 04:15:00|17068|17064|17059.5|17055.5|17068.5|17064.5|17057.5|17053.5|375
1635740400000|2021-11-01 04:20:00|17058.5|17054.5|17062.5|17058.5|17065.5|17061.5|17055|17051|556
1635740700000|2021-11-01 04:25:00|17063.5|17059.5|17072.5|17068.5|17072.5|17068.5|17062.5|17058.5|381
1635741000000|2021-11-01 04:30:00|17073|17069|17072.5|17068.5|17074.5|17070.5|17071.5|17067.5|227
1635741300000|2021-11-01 04:35:00|17073.5|17069.5|17069.5|17065.5|17076|17072|17068.5|17064.5|393
1635741600000|2021-11-01 04:40:00|17070|17066|17072.5|17068.5|17072.5|17068.5|17066|17062|282
1635741900000|2021-11-01 04:45:00|17071.5|17067.5|17073|17069|17074.5|17070.5|17069.5|17065.5|238
1635742200000|2021-11-01 04:50:00|17073.5|17069.5|17074.5|17070.5|17074.5|17070.5|17068.5|17064.5|254
1635742500000|2021-11-01 04:55:00|17075.5|17071.5|17072.5|17068.5|17077.5|17073.5|17069|17065|220
1635742800000|2021-11-01 05:00:00|17073.5|17069.5|17091.5|17087.5|17094.5|17090.5|17073.5|17069.5|1732
1635743100000|2021-11-01 05:05:00|17092|17088|17090|17086|17094.5|17090.5|17089|17085|445
1635743400000|2021-11-01 05:10:00|17090.5|17086.5|17094.5|17090.5|17095.5|17091.5|17089.5|17085.5|469
1635743700000|2021-11-01 05:15:00|17095|17091|17088.5|17084.5|17104.5|17100.5|17088.5|17084.5|1592
1635744000000|2021-11-01 05:20:00|17089|17085|17084.5|17080.5|17091.5|17087.5|17083.5|17079.5|537
1635744300000|2021-11-01 05:25:00|17084|17080|17075|17071|17086|17082|17074.5|17070.5|946
1635744600000|2021-11-01 05:30:00|17074.4|17070.4|17071.4|17067.4|17075.9|17071.9|17067.4|17063.4|1495
1635744900000|2021-11-01 05:35:00|17070.9|17066.9|17075.4|17071.4|17075.9|17071.9|17070.4|17066.4|695
1635745200000|2021-11-01 05:40:00|17074.9|17070.9|17080.4|17076.4|17081.9|17077.9|17070.4|17066.4|2051
1635745500000|2021-11-01 05:45:00|17085.5|17071.5|17073.7|17059.7|17085.5|17071.5|17071.9|17057.9|2
1635745800000|2021-11-01 05:50:00|17073.2|17059.2|17075.7|17061.7|17076.3|17062.3|17071.9|17057.9|0
1635746100000|2021-11-01 05:55:00|17076.1|17062.1|17074.1|17060.1|17076.5|17062.5|17072.3|17058.3|0
1635746400000|2021-11-01 06:00:00|17073.7|17059.7|17064.2|17050.2|17074.3|17060.3|17060.9|17046.9|0
1635746700000|2021-11-01 06:05:00|17064.4|17050.4|17063.6|17049.6|17065.6|17051.6|17058.9|17044.9|0
1635747000000|2021-11-01 06:10:00|17063.2|17049.2|17057.4|17043.4|17065.4|17051.4|17056.9|17042.9|0
1635747300000|2021-11-01 06:15:00|17057.9|17043.9|17065.1|17051.1|17073.8|17059.8|17056.9|17042.9|0
1635747600000|2021-11-01 06:20:00|17065.4|17051.4|17062.1|17048.1|17067.8|17053.8|17059.1|17045.1|0
1635747900000|2021-11-01 06:25:00|17062|17048|17060.9|17046.9|17064.7|17050.7|17060.2|17046.2|0
1635748200000|2021-11-01 06:30:00|17061|17047|17063.2|17049.2|17063.4|17049.4|17060.9|17046.9|0
1635748500000|2021-11-01 06:35:00|17063.5|17049.5|17067.2|17053.2|17070.3|17056.3|17063.3|17049.3|0
1635748800000|2021-11-01 06:40:00|17067.1|17053.1|17069.4|17055.4|17073.9|17059.9|17066.4|17052.4|0
1635749100000|2021-11-01 06:45:00|17069.3|17055.3|17071.6|17057.6|17071.6|17057.6|17068.3|17054.3|0
1635749400000|2021-11-01 06:50:00|17071.8|17057.8|17072.5|17058.5|17072.5|17058.5|17068.2|17054.2|0
1635749700000|2021-11-01 06:55:00|17072.4|17058.4|17078|17064|17079|17065|17069.4|17055.4|0
1635750000000|2021-11-01 07:00:00|17077.7|17063.7|17081.4|17075.4|17084.4|17078.4|17075.4|17063.7|445
1635750300000|2021-11-01 07:05:00|17082.4|17076.4|17082.4|17076.4|17084.4|17078.4|17079.4|17073.4|164
1635750600000|2021-11-01 07:10:00|17082.9|17076.9|17084.4|17078.4|17085.4|17079.4|17082.4|17076.4|115
1635750900000|2021-11-01 07:15:00|17083.9|17077.9|17074.9|17068.9|17084.4|17078.4|17069.4|17063.4|364
1635751200000|2021-11-01 07:20:00|17074.4|17068.4|17079.9|17073.9|17080.4|17074.4|17073.9|17067.9|161
1635751500000|2021-11-01 07:25:00|17078.9|17072.9|17079.4|17073.4|17081.4|17075.4|17075.9|17069.9|86
1635751800000|2021-11-01 07:30:00|17078.9|17072.9|17081.9|17075.9|17082.4|17076.4|17077.9|17071.9|41
1635752100000|2021-11-01 07:35:00|17082.4|17076.4|17083.4|17077.4|17084.4|17078.4|17082.4|17076.4|62
1635752400000|2021-11-01 07:40:00|17083.9|17077.9|17078.4|17072.4|17083.9|17077.9|17077.9|17071.9|69
1635752700000|2021-11-01 07:45:00|17078.9|17072.9|17078.9|17072.9|17079.4|17073.4|17076.9|17070.9|47
1635753000000|2021-11-01 07:50:00|17078.4|17072.4|17080.9|17074.9|17082.4|17076.4|17078.4|17072.4|73
1635753300000|2021-11-01 07:55:00|17081.4|17075.4|17076.9|17070.9|17081.4|17075.4|17075.9|17069.9|37
1635753600000|2021-11-01 08:00:00|17077.9|17071.9|17076.9|17070.9|17081.9|17075.9|17076.4|17070.4|92
1635753900000|2021-11-01 08:05:00|17077.4|17071.4|17074.4|17068.4|17077.9|17071.9|17072.4|17066.4|162
1635754200000|2021-11-01 08:10:00|17074.9|17068.9|17077.9|17071.9|17077.9|17071.9|17074.4|17068.4|28
1635754500000|2021-11-01 08:15:00|17078.4|17072.4|17081.4|17075.4|17082.4|17076.4|17077.9|17071.9|119
1635754800000|2021-11-01 08:20:00|17080.9|17074.9|17084.4|17078.4|17084.4|17078.4|17080.4|17074.4|100
1635755100000|2021-11-01 08:25:00|17083.9|17077.9|17082.9|17076.9|17084.9|17078.9|17079.9|17073.9|151
1635755400000|2021-11-01 08:30:00|17083.4|17077.4|17084.4|17078.4|17087.9|17081.9|17083.4|17077.4|182
1635755700000|2021-11-01 08:35:00|17083.9|17077.9|17087.4|17081.4|17087.4|17081.4|17083.4|17077.4|107
1635756000000|2021-11-01 08:40:00|17086.9|17080.9|17086.4|17080.4|17087.4|17081.4|17085.4|17079.4|56
1635756300000|2021-11-01 08:45:00|17085.9|17079.9|17084.4|17078.4|17085.9|17079.9|17083.4|17077.4|37
1635756600000|2021-11-01 08:50:00|17084.9|17078.9|17086.4|17080.4|17086.4|17080.4|17083.9|17077.9|33
1635756900000|2021-11-01 08:55:00|17085.9|17079.9|17090.4|17084.4|17090.4|17084.4|17085.4|17079.4|99
1635757200000|2021-11-01 09:00:00|17089.9|17083.9|17094.4|17088.4|17094.4|17088.4|17089.9|17083.9|161
1635757500000|2021-11-01 09:05:00|17093.4|17087.4|17096.4|17090.4|17097.4|17091.4|17093.4|17087.4|192
1635757800000|2021-11-01 09:10:00|17096.9|17090.9|17094.9|17088.9|17096.9|17090.9|17092.9|17086.9|91
1635758100000|2021-11-01 09:15:00|17093.9|17087.9|17093.4|17087.4|17095.4|17089.4|17093.4|17087.4|31
1635758400000|2021-11-01 09:20:00|17092.9|17086.9|17091.4|17085.4|17092.9|17086.9|17090.4|17084.4|67
1635758700000|2021-11-01 09:25:00|17090.9|17084.9|17091.4|17085.4|17091.4|17085.4|17089.4|17083.4|54
1635759000000|2021-11-01 09:30:00|||||||||29
1635759300000|2021-11-01 09:35:00|17090.4|17084.4|17091.9|17085.9|17093.9|17087.9|17090.4|17084.4|49
1635759600000|2021-11-01 09:40:00|17091.4|17085.4|17090.4|17084.4|17091.4|17085.4|17090.4|17084.4|13
1635759900000|2021-11-01 09:45:00|17089.4|17083.4|17087.9|17081.9|17089.9|17083.9|17086.4|17080.4|91
1635760200000|2021-11-01 09:50:00|17088.4|17082.4|17087.4|17081.4|17088.9|17082.9|17087.4|17081.4|16
1635760500000|2021-11-01 09:55:00|17086.9|17080.9|17087.4|17081.4|17087.9|17081.9|17086.4|17080.4|35
1635760800000|2021-11-01 10:00:00|17087.9|17081.9|17084.9|17078.9|17087.9|17081.9|17084.4|17078.4|85
1635761100000|2021-11-01 10:05:00|17084.4|17078.4|17085.9|17079.9|17085.9|17079.9|17084.4|17078.4|14
1635761400000|2021-11-01 10:10:00|17085.4|17079.4|17085.4|17079.4|17085.4|17079.4|17084.4|17078.4|27
1635761700000|2021-11-01 10:15:00|17084.4|17078.4|17086.9|17080.9|17087.4|17081.4|17083.9|17077.9|52
1635762000000|2021-11-01 10:20:00|17086.4|17080.4|17087.9|17081.9|17088.9|17082.9|17086.4|17080.4|33
1635762300000|2021-11-01 10:25:00|17087.4|17081.4|17087.4|17081.4|17088.4|17082.4|17086.4|17080.4|18
1635762600000|2021-11-01 10:30:00|17087.9|17081.9|17091.4|17085.4|17091.4|17085.4|17087.9|17081.9|56
1635762900000|2021-11-01 10:35:00|17092.4|17086.4|17090.9|17084.9|17092.4|17086.4|17090.4|17084.4|20
1635763200000|2021-11-01 10:40:00|17090.4|17084.4|17090.4|17084.4|17091.4|17085.4|17090.4|17084.4|18
1635763500000|2021-11-01 10:45:00|17089.9|17083.9|17090.9|17084.9|17090.9|17084.9|17089.4|17083.4|20
1635763800000|2021-11-01 10:50:00|17090.4|17084.4|17089.9|17083.9|17090.9|17084.9|17089.4|17083.4|9
1635764100000|2021-11-01 10:55:00|17090.4|17084.4|17091.9|17085.9|17091.9|17085.9|17089.4|17083.4|16
1635764400000|2021-11-01 11:00:00|17092.4|17086.4|17092.4|17086.4|17092.9|17086.9|17091.4|17085.4|23
1635764700000|2021-11-01 11:05:00|17092.9|17086.9|17092.4|17086.4|17093.9|17087.9|17091.9|17085.9|24
1635765000000|2021-11-01 11:10:00|17092.9|17086.9|17089.4|17083.4|17093.9|17087.9|17089.4|17083.4|41
1635765300000|2021-11-01 11:15:00|17088.9|17082.9|17091.4|17085.4|17092.4|17086.4|17087.9|17081.9|41
1635765600000|2021-11-01 11:20:00|17090.4|17084.4|17088.9|17082.9|17090.4|17084.4|17088.4|17082.4|19
1635765900000|2021-11-01 11:25:00|17088.4|17082.4|17087.4|17081.4|17089.4|17083.4|17087.4|17081.4|18
1635766200000|2021-11-01 11:30:00|||||||||14
1635766500000|2021-11-01 11:35:00|17086.4|17080.4|17087.4|17081.4|17087.4|17081.4|17084.4|17078.4|59
1635766800000|2021-11-01 11:40:00|17086.4|17080.4|17082.4|17076.4|17086.4|17080.4|17081.4|17075.4|115
1635767100000|2021-11-01 11:45:00|17081.9|17075.9|17083.9|17077.9|17084.9|17078.9|17081.4|17075.4|91
1635767400000|2021-11-01 11:50:00|17084.4|17078.4|17086.4|17080.4|17086.4|17080.4|17083.9|17077.9|26
1635767700000|2021-11-01 11:55:00|17086.9|17080.9|17085.4|17079.4|17086.9|17080.9|17084.9|17078.9|28
1635768000000|2021-11-01 12:00:00|17085.9|17079.9|17084.4|17078.4|17086.4|17080.4|17083.9|17077.9|34
1635768300000|2021-11-01 12:05:00|17083.9|17077.9|17082.9|17076.9|17084.9|17078.9|17079.4|17073.4|107
1635768600000|2021-11-01 12:10:00|17083.4|17077.4|17080.9|17074.9|17083.4|17077.4|17080.4|17074.4|57
1635768900000|2021-11-01 12:15:00|17081.9|17075.9|17082.4|17076.4|17083.4|17077.4|17080.4|17074.4|38
1635769200000|2021-11-01 12:20:00|17082.9|17076.9|17081.4|17075.4|17083.4|17077.4|17080.4|17074.4|38
1635769500000|2021-11-01 12:25:00|17081.9|17075.9|17083.9|17077.9|17084.4|17078.4|17081.4|17075.4|25
1635769800000|2021-11-01 12:30:00|17083.4|17077.4|17082.9|17076.9|17084.4|17078.4|17081.4|17075.4|44
1635770100000|2021-11-01 12:35:00|17083.4|17077.4|17083.9|17077.9|17085.4|17079.4|17082.4|17076.4|32
1635770400000|2021-11-01 12:40:00|17083.4|17077.4|17082.4|17076.4|17084.4|17078.4|17082.4|17076.4|33
1635770700000|2021-11-01 12:45:00|17082.9|17076.9|17079.9|17073.9|17083.4|17077.4|17079.4|17073.4|107
1635771000000|2021-11-01 12:50:00|17080.4|17074.4|17079.4|17073.4|17080.4|17074.4|17079.4|17073.4|45
1635771300000|2021-11-01 12:55:00|17079.9|17073.9|17077.9|17071.9|17080.9|17074.9|17077.4|17071.4|97
1635771600000|2021-11-01 13:00:00|17077.4|17071.4|17075.4|17069.4|17079.4|17073.4|17074.4|17068.4|149
1635771900000|2021-11-01 13:05:00|17075.9|17069.9|17071.4|17065.4|17076.4|17070.4|17067.4|17061.4|329
1635772200000|2021-11-01 13:10:00|17070.4|17064.4|17075.4|17069.4|17075.4|17069.4|17070.4|17064.4|82
1635772500000|2021-11-01 13:15:00|17075.9|17069.9|17077.4|17071.4|17077.4|17071.4|17075.4|17069.4|66
1635772800000|2021-11-01 13:20:00|17076.4|17070.4|17077.4|17071.4|17077.4|17071.4|17076.4|17070.4|29
1635773100000|2021-11-01 13:25:00|17078.4|17072.4|17074.4|17068.4|17078.4|17072.4|17071.9|17065.9|64
1635773400000|2021-11-01 13:30:00|17074.9|17068.9|17080.9|17074.9|17082.4|17076.4|17064.9|17058.9|422
1635773700000|2021-11-01 13:35:00|17080.4|17074.4|17086.4|17080.4|17087.9|17081.9|17077.4|17071.4|330
1635774000000|2021-11-01 13:40:00|17085.4|17079.4|17082.4|17076.4|17087.4|17081.4|17081.9|17075.9|231
1635774300000|2021-11-01 13:45:00|17081.9|17075.9|17083.4|17077.4|17090.4|17084.4|17080.4|17074.4|389
1635774600000|2021-11-01 13:50:00|17082.9|17076.9|17082.4|17076.4|17088.4|17082.4|17079.4|17073.4|320
1635774900000|2021-11-01 13:55:00|17083.9|17077.9|17079.4|17073.4|17084.4|17078.4|17079.4|17073.4|118
1635775200000|2021-11-01 14:00:00|17079.9|17073.9|17067.9|17061.9|17080.4|17074.4|17062.9|17056.9|654
1635775500000|2021-11-01 14:05:00|17068.4|17062.4|17081.4|17075.4|17082.4|17076.4|17068.4|17062.4|305
1635775800000|2021-11-01 14:10:00|17081.9|17075.9|17080.9|17074.9|17083.4|17077.4|17078.4|17072.4|188
1635776100000|2021-11-01 14:15:00|17081.4|17075.4|17081.9|17075.9|17086.4|17080.4|17080.4|17074.4|204
1635776400000|2021-11-01 14:20:00|17082.4|17076.4|17077.4|17071.4|17084.4|17078.4|17077.4|17071.4|171
1635776700000|2021-11-01 14:25:00|17077.9|17071.9|17080.4|17074.4|17082.4|17076.4|17077.4|17071.4|72
1635777000000|2021-11-01 14:30:00|17079.9|17073.9|17078.9|17072.9|17082.4|17076.4|17074.4|17068.4|135
1635777300000|2021-11-01 14:35:00|17078.4|17072.4|17074.9|17068.9|17079.4|17073.4|17072.4|17066.4|145
1635777600000|2021-11-01 14:40:00|17075.4|17069.4|17074.4|17068.4|17076.4|17070.4|17070.4|17064.4|150
1635777900000|2021-11-01 14:45:00|17073.4|17067.4|17075.4|17069.4|17079.4|17073.4|17073.4|17067.4|73
1635778200000|2021-11-01 14:50:00|17075.9|17069.9|17070.4|17064.4|17076.9|17070.9|17070.4|17064.4|121
1635778500000|2021-11-01 14:55:00|17070.9|17064.9|17075.9|17069.9|17076.4|17070.4|17066.4|17060.4|235
1635778800000|2021-11-01 15:00:00|17075.4|17069.4|17082.4|17076.4|17083.4|17077.4|17075.4|17069.4|222
1635779100000|2021-11-01 15:05:00|17081.9|17075.9|17084.4|17078.4|17084.4|17078.4|17081.9|17075.9|85
1635779400000|2021-11-01 15:10:00|17083.9|17077.9|17082.4|17076.4|17083.9|17077.9|17080.4|17074.4|102
1635779700000|2021-11-01 15:15:00|17082.9|17076.9|17086.4|17080.4|17086.4|17080.4|17082.4|17076.4|99
1635780000000|2021-11-01 15:20:00|17087.4|17081.4|17091.4|17085.4|17093.9|17087.9|17086.4|17080.4|498
1635780300000|2021-11-01 15:25:00|17090.9|17084.9|17087.4|17081.4|17091.4|17085.4|17085.4|17079.4|99
1635780600000|2021-11-01 15:30:00|17087.9|17081.9|17093.4|17087.4|17094.4|17088.4|17087.9|17081.9|145
1635780900000|2021-11-01 15:35:00|17092.4|17086.4|17090.4|17084.4|17092.4|17086.4|17087.4|17081.4|123
1635781200000|2021-11-01 15:40:00|17089.9|17083.9|17090.4|17084.4|17090.4|17084.4|17086.9|17080.9|73
1635781500000|2021-11-01 15:45:00|17089.9|17083.9|17091.4|17085.4|17091.4|17085.4|17087.4|17081.4|78
1635781800000|2021-11-01 15:50:00|17090.9|17084.9|17088.4|17082.4|17091.4|17085.4|17087.4|17081.4|75
1635782100000|2021-11-01 15:55:00|17089.4|17083.4|17094.9|17088.9|17094.9|17088.9|17088.4|17082.4|152
1635782400000|2021-11-01 16:00:00|17096.4|17090.4|17092.9|17086.9|17098.4|17092.4|17092.4|17086.4|437
1635782700000|2021-11-01 16:05:00|17092.4|17086.4|17093.4|17087.4|17096.4|17090.4|17091.9|17085.9|125
1635783000000|2021-11-01 16:10:00|17092.4|17086.4|17093.4|17087.4|17094.4|17088.4|17091.4|17085.4|44
1635783300000|2021-11-01 16:15:00|17092.9|17086.9|17090.4|17084.4|17093.4|17087.4|17088.4|17082.4|68
1635783600000|2021-11-01 16:20:00|17089.9|17083.9|17090.9|17084.9|17093.4|17087.4|17088.4|17082.4|47
1635783900000|2021-11-01 16:25:00|17090.4|17084.4|17093.4|17087.4|17093.4|17087.4|17088.4|17082.4|24
1635784200000|2021-11-01 16:30:00|17094.4|17088.4|17092.4|17086.4|17095.4|17089.4|17092.4|17086.4|68
1635784500000|2021-11-01 16:35:00|17092.9|17086.9|17095.4|17089.4|17095.4|17089.4|17089.9|17083.9|49
1635784800000|2021-11-01 16:40:00|17094.9|17088.9|17093.4|17087.4|17095.4|17089.4|17093.4|17087.4|32
1635785100000|2021-11-01 16:45:00|17092.9|17086.9|17093.9|17087.9|17094.4|17088.4|17091.9|17085.9|60
1635785400000|2021-11-01 16:50:00|17094.4|17088.4|17097.4|17091.4|17097.4|17091.4|17092.9|17086.9|68
1635785700000|2021-11-01 16:55:00|17098.4|17092.4|17098.4|17092.4|17098.4|17092.4|17096.4|17090.4|38
1635786000000|2021-11-01 17:00:00|17098.9|17092.9|17099.9|17093.9|17100.4|17094.4|17098.9|17092.9|137
1635786300000|2021-11-01 17:05:00|17100.4|17094.4|17098.4|17092.4|17100.9|17094.9|17098.4|17092.4|60
1635786600000|2021-11-01 17:10:00|17097.9|17091.9|17097.9|17091.9|17098.9|17092.9|17096.4|17090.4|64
1635786900000|2021-11-01 17:15:00|17098.4|17092.4|17104.4|17098.4|17107.9|17101.9|17098.4|17092.4|276
1635787200000|2021-11-01 17:20:00|17103.4|17097.4|17091.4|17085.4|17103.9|17097.9|17091.4|17085.4|149
1635787500000|2021-11-01 17:25:00|17090.4|17084.4|17093.4|17087.4|17095.9|17089.9|17088.4|17082.4|77
1635787800000|2021-11-01 17:30:00|17092.4|17086.4|17091.4|17085.4|17092.9|17086.9|17089.4|17083.4|55
1635788100000|2021-11-01 17:35:00|17090.9|17084.9|17093.9|17087.9|17095.4|17089.4|17090.9|17084.9|13
1635788400000|2021-11-01 17:40:00|17093.4|17087.4|17086.4|17080.4|17093.4|17087.4|17085.4|17079.4|120
1635788700000|2021-11-01 17:45:00|17087.4|17081.4|17087.4|17081.4|17088.4|17082.4|17085.4|17079.4|57
1635789000000|2021-11-01 17:50:00|17087.9|17081.9|17083.4|17077.4|17088.9|17082.9|17079.9|17073.9|210
1635789300000|2021-11-01 17:55:00|17084.9|17078.9|17088.9|17082.9|17090.9|17084.9|17084.4|17078.4|30
1635789600000|2021-11-01 18:00:00|17088.4|17082.4|17085.9|17079.9|17092.4|17086.4|17084.4|17078.4|57
1635789900000|2021-11-01 18:05:00|17086.9|17080.9|17083.4|17077.4|17088.4|17082.4|17081.4|17075.4|81
1635790200000|2021-11-01 18:10:00|17082.9|17076.9|17077.4|17071.4|17087.4|17081.4|17076.9|17070.9|96
1635790500000|2021-11-01 18:15:00|17076.9|17070.9|17074.9|17068.9|17077.4|17071.4|17072.4|17066.4|164
1635790800000|2021-11-01 18:20:00|17073.9|17067.9|17083.9|17077.9|17083.9|17077.9|17073.4|17067.4|86
1635791100000|2021-11-01 18:25:00|17083.4|17077.4|17083.4|17077.4|17084.4|17078.4|17082.4|17076.4|23
1635791400000|2021-11-01 18:30:00|17082.9|17076.9|17087.4|17081.4|17087.4|17081.4|17081.4|17075.4|44
1635791700000|2021-11-01 18:35:00|17086.4|17080.4|17083.9|17077.9|17089.4|17083.4|17083.9|17077.9|57
1635792000000|2021-11-01 18:40:00|17084.9|17078.9|17088.9|17082.9|17089.9|17083.9|17083.9|17077.9|11
1635792300000|2021-11-01 18:45:00|17089.4|17083.4|17089.9|17083.9|17090.4|17084.4|17088.9|17082.9|8
1635792600000|2021-11-01 18:50:00|17090.4|17084.4|17086.9|17080.9|17091.4|17085.4|17086.4|17080.4|26
1635792900000|2021-11-01 18:55:00|17087.9|17081.9|17086.9|17080.9|17089.9|17083.9|17086.4|17080.4|15
1635793200000|2021-11-01 19:00:00|17086.4|17080.4|17091.4|17085.4|17091.4|17085.4|17083.4|17077.4|42
1635793500000|2021-11-01 19:05:00|17092.4|17086.4|17093.4|17087.4|17093.4|17087.4|17091.4|17085.4|34
1635793800000|2021-11-01 19:10:00|17094.4|17088.4|17093.9|17087.9|17095.4|17089.4|17093.4|17087.4|35
1635794100000|2021-11-01 19:15:00|17093.4|17087.4|17091.9|17085.9|17093.9|17087.9|17091.9|17085.9|15
1635794400000|2021-11-01 19:20:00|17092.9|17086.9|17097.4|17091.4|17097.4|17091.4|17089.4|17083.4|59
1635794700000|2021-11-01 19:25:00|17098.4|17092.4|17095.9|17089.9|17098.4|17092.4|17094.9|17088.9|28
1635795000000|2021-11-01 19:30:00|17096.9|17090.9|17099.9|17093.9|17102.4|17096.4|17094.9|17088.9|100
1635795300000|2021-11-01 19:35:00|17100.4|17094.4|17093.9|17087.9|17100.9|17094.9|17091.9|17085.9|30
1635795600000|2021-11-01 19:40:00|17094.4|17088.4|17094.4|17088.4|17095.4|17089.4|17089.9|17083.9|28
1635795900000|2021-11-01 19:45:00|17094.9|17088.9|17095.4|17089.4|17095.4|17089.4|17092.9|17086.9|23
1635796200000|2021-11-01 19:50:00|17096.4|17090.4|17093.9|17087.9|17100.4|17094.4|17093.4|17087.4|47
1635796500000|2021-11-01 19:55:00|17094.9|17088.9|17105.9|17099.9|17107.4|17101.4|17093.4|17087.4|85
1635796800000|2021-11-01 20:00:00|17105.4|17099.4|17109.4|17103.4|17109.9|17103.9|17100.9|17094.9|214
1635797100000|2021-11-01 20:05:00|17108.9|17102.9|17106.4|17100.4|17109.9|17103.9|17106.4|17100.4|42
1635797400000|2021-11-01 20:10:00|17106.9|17100.9|17105.4|17099.4|17106.9|17100.9|17105.4|17099.4|20
1635797700000|2021-11-01 20:15:00|17105.9|17099.9|17104.9|17098.9|17105.9|17099.9|17103.4|17097.4|16
1635798000000|2021-11-01 20:20:00|17104.4|17098.4|17101.4|17095.4|17104.9|17098.9|17100.9|17094.9|131
1635798300000|2021-11-01 20:25:00|17101.9|17095.9|17104.4|17098.4|17104.4|17098.4|17100.9|17094.9|17
1635798600000|2021-11-01 20:30:00|17103.4|17097.4|17103.9|17097.9|17104.4|17098.4|17101.9|17095.9|33
1635798900000|2021-11-01 20:35:00|17104.4|17098.4|17104.9|17098.9|17105.4|17099.4|17104.4|17098.4|12
1635799200000|2021-11-01 20:40:00|17105.4|17099.4|17104.9|17098.9|17105.9|17099.9|17103.9|17097.9|47
1635799500000|2021-11-01 20:45:00|17105.4|17099.4|17107.4|17101.4|17107.9|17101.9|17103.9|17097.9|80
1635799800000|2021-11-01 20:50:00|17105.9|17099.9|17105.9|17099.9|17107.4|17101.4|17104.9|17098.9|93
1635800100000|2021-11-01 20:55:00|17105.4|17099.4|17109.4|17103.4|17109.4|17103.4|17104.9|17098.9|100
1635800400000|2021-11-01 21:00:00|17111.5|17097.5|17111|17097|17111.5|17097.5|17110.3|17096.3|2
1635800700000|2021-11-01 21:05:00|17111.2|17097.2|17110.2|17096.2|17111.2|17097.2|17109.9|17095.9|0
1635801000000|2021-11-01 21:10:00|17110.1|17096.1|17108.7|17094.7|17110.1|17096.1|17108.5|17094.5|0
1635801300000|2021-11-01 21:15:00|17108.8|17094.8|17109.7|17095.7|17109.8|17095.8|17108.6|17094.6|0
1635801600000|2021-11-01 21:20:00|17109.8|17095.8|17110.1|17096.1|17110.3|17096.3|17109.8|17095.8|0
1635801900000|2021-11-01 21:25:00|17108.5|17094.5|17109.5|17095.5|17109.5|17095.5|17108.5|17094.5|0
1635802200000|2021-11-01 21:30:00|17109.1|17095.1|17109.3|17095.3|17109.5|17095.5|17109.1|17095.1|0
1635802500000|2021-11-01 21:35:00|17109.1|17095.1|17109.2|17095.2|17109.5|17095.5|17109.1|17095.1|0
1635802800000|2021-11-01 21:40:00|17109.5|17095.5|17109.5|17095.5|17109.5|17095.5|17109.1|17095.1|0
1635803100000|2021-11-01 21:45:00|17109.6|17095.6|17109.8|17095.8|17110.1|17096.1|17109.6|17095.6|0
1635803400000|2021-11-01 21:50:00|17109.7|17095.7|17110.4|17096.4|17110.4|17096.4|17109.7|17095.7|0
1635803700000|2021-11-01 21:55:00|17110.5|17096.5|17109.8|17095.8|17111|17097|17109.8|17095.8|0
1635804000000|2021-11-01 22:00:00|17112.7|17098.7|17107.3|17093.3|17113.6|17099.6|17106.5|17092.5|0
1635804300000|2021-11-01 22:05:00|17106.9|17092.9|17105.7|17091.7|17107.3|17093.3|17104.8|17090.8|0
1635804600000|2021-11-01 22:10:00|17106.5|17092.5|17105.7|17091.7|17107.3|17093.3|17105.7|17091.7|0
1635804900000|2021-11-01 22:15:00|17104.8|17090.8|17102.3|17088.3|17104.8|17090.8|17102.3|17088.3|0
1635805200000|2021-11-01 22:20:00|17103.1|17089.1|17107.9|17093.9|17108.8|17094.8|17102.3|17088.3|0
1635805500000|2021-11-01 22:25:00|17108.3|17094.3|17112.1|17098.1|17112.1|17098.1|17107.9|17093.9|0
1635805800000|2021-11-01 22:30:00|17112.9|17098.9|17112.1|17098.1|17115.4|17101.4|17112.1|17098.1|0
1635806100000|2021-11-01 22:35:00|17112.9|17098.9|17116.3|17102.3|17116.3|17102.3|17112.1|17098.1|0
1635806400000|2021-11-01 22:40:00|17117.1|17103.1|17120.6|17106.6|17120.6|17106.6|17117.1|17103.1|0
1635806700000|2021-11-01 22:45:00|17119.7|17105.7|17116.4|17102.4|17120.6|17106.6|17116.4|17102.4|0
1635807000000|2021-11-01 22:50:00|17116|17102|17117.2|17103.2|17117.2|17103.2|17115.6|17101.6|0
1635807300000|2021-11-01 22:55:00|17118.1|17104.1|17118.5|17104.5|17120.6|17106.6|17117.2|17103.2|0
1635807600000|2021-11-01 23:00:00|17118.1|17104.1|17113.1|17099.1|17118.5|17104.5|17111.4|17097.4|0
1635807900000|2021-11-01 23:05:00|17112.6|17098.6|17110.5|17096.5|17113.1|17099.1|17105.9|17091.9|0
1635808200000|2021-11-01 23:10:00|17111.4|17097.4|17106.4|17092.4|17112.2|17098.2|17104.7|17090.7|0
1635808500000|2021-11-01 23:15:00|17107.2|17093.2|17110.5|17096.5|17111.4|17097.4|17106.4|17092.4|0
1635808800000|2021-11-01 23:20:00|17111.4|17097.4|17110.5|17096.5|17113.1|17099.1|17110.5|17096.5|0
1635809100000|2021-11-01 23:25:00|17110.9|17096.9|17113.9|17099.9|17115.6|17101.6|17110.9|17096.9|0
1635809400000|2021-11-01 23:30:00|17113.1|17099.1|17107.2|17093.2|17113.1|17099.1|17106.4|17092.4|0
1635809700000|2021-11-01 23:35:00|17108|17094|17108.1|17094.1|17109.8|17095.8|17106.4|17092.4|0
1635810000000|2021-11-01 23:40:00|17107.2|17093.2|17108.9|17094.9|17109.8|17095.8|17106.4|17092.4|0
1635810300000|2021-11-01 23:45:00|17109.3|17095.3|17109.2|17095.2|17110.8|17096.8|17108.9|17094.9|0
1635810600000|2021-11-01 23:50:00|17110|17096|17109.2|17095.2|17110|17096|17107.5|17093.5|0
1635810900000|2021-11-01 23:55:00|17110.1|17096.1|17105.9|17091.9|17110.9|17096.9|17105.9|17091.9|0
1635811200000|2021-11-02 00:00:00|17106.7|17092.7|17106.7|17092.7|17110.1|17096.1|17102.5|17088.5|0
1635811500000|2021-11-02 00:05:00|17107.5|17093.5|17105.9|17091.9|17110.1|17096.1|17105.9|17091.9|0
1635811800000|2021-11-02 00:10:00|17105|17091|17104.2|17090.2|17105.9|17091.9|17101.7|17087.7|0
1635812100000|2021-11-02 00:15:00|17105|17091|17099.5|17085.5|17106.7|17092.7|17099.1|17085.1|0
1635812400000|2021-11-02 00:20:00|17101|17087|17102.1|17088.1|17104.8|17090.8|17099.9|17085.9|0
1635812700000|2021-11-02 00:25:00|17102.5|17088.5|17101.7|17087.7|17103.9|17089.9|17100.2|17086.2|0
1635813000000|2021-11-02 00:30:00|17102.1|17088.1|17103.7|17089.7|17104.5|17090.5|17102|17088|0
1635813300000|2021-11-02 00:35:00|17103.2|17089.2|17105.1|17091.1|17105.5|17091.5|17103.2|17089.2|0
1635813600000|2021-11-02 00:40:00|17104.1|17090.1|17103.7|17089.7|17104.9|17090.9|17103.7|17089.7|0
1635813900000|2021-11-02 00:45:00|17164.9|17160.9|17179.4|17175.4|17181.4|17177.4|17158.4|17154.4|4373
1635814200000|2021-11-02 00:50:00|17180.4|17176.4|17179.4|17175.4|17184.4|17180.4|17176.4|17172.4|1273
1635814500000|2021-11-02 00:55:00|17180.4|17176.4|17162.4|17158.4|17180.4|17176.4|17161.9|17157.9|1308
1635814800000|2021-11-02 01:00:00|17162.9|17158.9|17194.9|17190.9|17196.4|17192.4|17150.9|17146.9|4573
1635815100000|2021-11-02 01:05:00|17195.4|17191.4|17228.9|17224.9|17229.4|17225.4|17194.4|17190.4|4802
1635815400000|2021-11-02 01:10:00|17229.4|17225.4|17228.4|17224.4|17239.4|17235.4|17223.9|17219.9|3475
1635815700000|2021-11-02 01:15:00|17229.4|17225.4|17243.4|17239.4|17245.9|17241.9|17227.9|17223.9|3670
1635816000000|2021-11-02 01:20:00|17243.9|17239.9|17239.9|17235.9|17254.4|17250.4|17230.9|17226.9|2956
1635816300000|2021-11-02 01:25:00|17241.9|17237.9|17202.4|17198.4|17244.4|17240.4|17201.4|17197.4|3550
1635816600000|2021-11-02 01:30:00|17202.9|17198.9|17179.9|17175.9|17208.9|17204.9|17162.4|17158.4|7354
1635816900000|2021-11-02 01:35:00|17178.9|17174.9|17178.4|17174.4|17182.9|17178.9|17164.9|17160.9|2725
1635817200000|2021-11-02 01:40:00|17178.9|17174.9|17184.9|17180.9|17184.9|17180.9|17164.9|17160.9|1862
1635817500000|2021-11-02 01:45:00|17184.4|17180.4|17182.9|17178.9|17194.9|17190.9|17181.9|17177.9|1654
1635817800000|2021-11-02 01:50:00|17181.9|17177.9|17195.9|17191.9|17198.9|17194.9|17171.9|17167.9|1566
1635818100000|2021-11-02 01:55:00|17196.4|17192.4|17175.9|17171.9|17196.4|17192.4|17175.9|17171.9|1028
1635818400000|2021-11-02 02:00:00|17176.4|17172.4|17185.9|17181.9|17189.4|17185.4|17170.9|17166.9|1200
1635818700000|2021-11-02 02:05:00|17185.4|17181.4|17143.9|17139.9|17185.9|17181.9|17140.9|17136.9|4384
1635819000000|2021-11-02 02:10:00|17143.4|17139.4|17144.4|17140.4|17155.9|17151.9|17142.9|17138.9|1229
1635819300000|2021-11-02 02:15:00|17143.9|17139.9|17152.9|17148.9|17153.9|17149.9|17136.9|17132.9|1293
1635819600000|2021-11-02 02:20:00|17153.4|17149.4|17162.9|17158.9|17165.9|17161.9|17151.9|17147.9|1272
1635819900000|2021-11-02 02:25:00|17163.4|17159.4|17162.9|17158.9|17176.9|17172.9|17160.9|17156.9|1358
1635820200000|2021-11-02 02:30:00|17162.4|17158.4|17163.4|17159.4|17164.4|17160.4|17150.9|17146.9|1306
1635820500000|2021-11-02 02:35:00|17163.9|17159.9|17173.9|17169.9|17173.9|17169.9|17157.4|17153.4|894
1635820800000|2021-11-02 02:40:00|17171.9|17167.9|17136.9|17132.9|17171.9|17167.9|17136.9|17132.9|1961
1635821100000|2021-11-02 02:45:00|17135.9|17131.9|17112.9|17108.9|17135.9|17131.9|17112.9|17108.9|2922
1635821400000|2021-11-02 02:50:00|17111.9|17107.9|17113.9|17109.9|17121.4|17117.4|17105.9|17101.9|2117
1635821700000|2021-11-02 02:55:00|17114.4|17110.4|17114.9|17110.9|17119.9|17115.9|17106.9|17102.9|1072
1635822000000|2021-11-02 03:00:00|17113.9|17109.9|17113.4|17109.4|17117.9|17113.9|17105.9|17101.9|1039
1635822300000|2021-11-02 03:05:00|17113.9|17109.9|17087.9|17083.9|17117.9|17113.9|17081.9|17077.9|3113
1635822600000|2021-11-02 03:10:00|17087.4|17083.4|17090.9|17086.9|17091.9|17087.9|17073.9|17069.9|2787
1635822900000|2021-11-02 03:15:00|17090.4|17086.4|17053.9|17049.9|17093.9|17089.9|17050.9|17046.9|3182
1635823200000|2021-11-02 03:20:00|17054.4|17050.4|17071.9|17067.9|17071.9|17067.9|17042.4|17038.4|2448
1635823500000|2021-11-02 03:25:00|17067.9|17063.9|17076.9|17072.9|17082.9|17078.9|17060.4|17056.4|1579
1635823800000|2021-11-02 03:30:00|17076.4|17072.4|17068.4|17064.4|17080.4|17076.4|17067.9|17063.9|872
1635824100000|2021-11-02 03:35:00|17067.4|17063.4|17079.9|17075.9|17080.9|17076.9|17062.4|17058.4|856
1635824400000|2021-11-02 03:40:00|17080.4|17076.4|17071.9|17067.9|17082.4|17078.4|17070.9|17066.9|574
1635824700000|2021-11-02 03:45:00|17072.4|17068.4|17076.4|17072.4|17078.9|17074.9|17066.9|17062.9|614
1635825000000|2021-11-02 03:50:00|17077.4|17073.4|17070.9|17066.9|17078.9|17074.9|17058.9|17054.9|825
1635825300000|2021-11-02 03:55:00|17069.9|17065.9|17077.9|17073.9|17078.4|17074.4|17064.9|17060.9|571
1635825600000|2021-11-02 04:00:00|17077.4|17073.4|17081.9|17077.9|17081.9|17077.9|17068.9|17064.9|493
1635825900000|2021-11-02 04:05:00|17080.4|17076.4|17080.9|17076.9|17083.4|17079.4|17077.4|17073.4|548
1635826200000|2021-11-02 04:10:00|17080.4|17076.4|17071.9|17067.9|17082.9|17078.9|17071.9|17067.9|460
1635826500000|2021-11-02 04:15:00|17071.4|17067.4|17077.4|17073.4|17082.9|17078.9|17070.9|17066.9|445
1635826800000|2021-11-02 04:20:00|17077.9|17073.9|17065.9|17061.9|17079.4|17075.4|17063.9|17059.9|710
1635827100000|2021-11-02 04:25:00|17066.4|17062.4|17058.9|17054.9|17069.4|17065.4|17051.9|17047.9|1021
1635827400000|2021-11-02 04:30:00|17058.4|17054.4|17064.9|17060.9|17071.9|17067.9|17054.4|17050.4|578
1635827700000|2021-11-02 04:35:00|17063.9|17059.9|17057.4|17053.4|17063.9|17059.9|17055.9|17051.9|443
1635828000000|2021-11-02 04:40:00|17057.9|17053.9|17059.9|17055.9|17067.9|17063.9|17053.9|17049.9|468
1635828300000|2021-11-02 04:45:00|17061.4|17057.4|17048.4|17044.4|17061.4|17057.4|17038.9|17034.9|1364
1635828600000|2021-11-02 04:50:00|17047.9|17043.9|17027.9|17023.9|17055.9|17051.9|17024.4|17020.4|2201
1635828900000|2021-11-02 04:55:00|17028.4|17024.4|17032.9|17028.9|17043.9|17039.9|17024.9|17020.9|1358
1635829200000|2021-11-02 05:00:00|17033.9|17029.9|17016.9|17012.9|17035.4|17031.4|17004.9|17000.9|3216
1635829500000|2021-11-02 05:05:00|17017.4|17013.4|17018.9|17014.9|17022.9|17018.9|17012.9|17008.9|959
1635829800000|2021-11-02 05:10:00|17018.4|17014.4|17031.4|17027.4|17033.9|17029.9|17016.4|17012.4|1123
1635830100000|2021-11-02 05:15:00|17029.9|17025.9|17016.4|17012.4|17033.4|17029.4|17016.4|17012.4|847
1635830400000|2021-11-02 05:20:00|17017.4|17013.4|17029.4|17025.4|17031.9|17027.9|17016.9|17012.9|824
1635830700000|2021-11-02 05:25:00|17029.9|17025.9|17027.9|17023.9|17035.4|17031.4|17024.4|17020.4|1050
1635831000000|2021-11-02 05:30:00|17027.4|17023.4|17032.9|17028.9|17033.9|17029.9|17024.4|17020.4|1657
1635831300000|2021-11-02 05:35:00|17033.9|17029.9|17043.4|17039.4|17044.4|17040.4|17029.9|17025.9|1396
1635831600000|2021-11-02 05:40:00|17044.9|17040.9|17048.9|17044.9|17050.9|17046.9|17042.9|17038.9|2046
1635831900000|2021-11-02 05:45:00|17054|17040|17050.1|17036.1|17055.1|17041.1|17049.2|17035.2|0
1635832200000|2021-11-02 05:50:00|17050.6|17036.6|17051|17037|17054.3|17040.3|17050.6|17036.6|0
1635832500000|2021-11-02 05:55:00|17050.6|17036.6|17048.9|17034.9|17050.6|17036.6|17047|17033|0
1635832800000|2021-11-02 06:00:00|17048.4|17034.4|17043|17029|17048.9|17034.9|17042.5|17028.5|0
1635833100000|2021-11-02 06:05:00|17042.5|17028.5|17047|17033|17047|17033|17040.6|17026.6|0
1635833400000|2021-11-02 06:10:00|17046.5|17032.5|17042.7|17028.7|17047|17033|17042.7|17028.7|0
1635833700000|2021-11-02 06:15:00|17037|17023|17033.7|17019.7|17037.5|17023.5|17032.9|17018.9|0
1635834000000|2021-11-02 06:20:00|17033.6|17019.6|17039.6|17025.6|17040.5|17026.5|17033.5|17019.5|0
1635834300000|2021-11-02 06:25:00|17039.5|17025.5|17034.2|17020.2|17039.5|17025.5|17027.7|17013.7|0
1635834600000|2021-11-02 06:30:00|17036.2|17022.2|17033|17019|17036.3|17022.3|17029.3|17015.3|0
1635834900000|2021-11-02 06:35:00|17033.1|17019.1|17035.3|17021.3|17046.2|17032.2|17033.1|17019.1|0
1635835200000|2021-11-02 06:40:00|17035.4|17021.4|17037.8|17023.8|17037.8|17023.8|17034.9|17020.9|0
1635835500000|2021-11-02 06:45:00|17038.1|17024.1|17038.6|17024.6|17038.9|17024.9|17036|17022|0
1635835800000|2021-11-02 06:50:00|17038.7|17024.7|17046|17032|17046|17032|17038|17024|0
1635836100000|2021-11-02 06:55:00|17045.8|17031.8|17043|17029|17047.6|17033.6|17038.8|17024.8|0
1635836400000|2021-11-02 07:00:00|17040.9|17026.9|17048.9|17042.9|17053.9|17047.9|17039.9|17026.8|591
1635836700000|2021-11-02 07:05:00|17048.4|17042.4|17041.9|17035.9|17049.9|17043.9|17041.4|17035.4|213
1635837000000|2021-11-02 07:10:00|17041.4|17035.4|17040.9|17034.9|17041.9|17035.9|17039.9|17033.9|151
1635837300000|2021-11-02 07:15:00|17041.4|17035.4|17049.9|17043.9|17050.9|17044.9|17041.4|17035.4|174
1635837600000|2021-11-02 07:20:00|17048.9|17042.9|17044.4|17038.4|17048.9|17042.9|17041.9|17035.9|173
1635837900000|2021-11-02 07:25:00|17044.9|17038.9|17034.4|17028.4|17044.9|17038.9|17031.9|17025.9|383
1635838200000|2021-11-02 07:30:00|17033.9|17027.9|17030.9|17024.9|17034.4|17028.4|17024.9|17018.9|433
1635838500000|2021-11-02 07:35:00|17031.9|17025.9|17035.9|17029.9|17035.9|17029.9|17029.9|17023.9|140
1635838800000|2021-11-02 07:40:00|17034.4|17028.4|17029.9|17023.9|17035.4|17029.4|17028.4|17022.4|93
1635839100000|2021-11-02 07:45:00|17029.4|17023.4|17032.4|17026.4|17033.9|17027.9|17027.4|17021.4|144
1635839400000|2021-11-02 07:50:00|17032.9|17026.9|17040.9|17034.9|17041.9|17035.9|17032.9|17026.9|147
1635839700000|2021-11-02 07:55:00|17041.4|17035.4|17039.9|17033.9|17044.4|17038.4|17037.9|17031.9|96
1635840000000|2021-11-02 08:00:00|17038.9|17032.9|17036.4|17030.4|17041.4|17035.4|17033.9|17027.9|85
1635840300000|2021-11-02 08:05:00|17035.9|17029.9|17037.4|17031.4|17042.9|17036.9|17035.9|17029.9|105
1635840600000|2021-11-02 08:10:00|17036.9|17030.9|17037.4|17031.4|17039.9|17033.9|17036.9|17030.9|51
1635840900000|2021-11-02 08:15:00|17036.9|17030.9|17034.4|17028.4|17036.9|17030.9|17033.9|17027.9|50
1635841200000|2021-11-02 08:20:00|17033.4|17027.4|17031.9|17025.9|17036.4|17030.4|17031.9|17025.9|89
1635841500000|2021-11-02 08:25:00|17032.9|17026.9|17032.9|17026.9|17037.9|17031.9|17031.9|17025.9|171
1635841800000|2021-11-02 08:30:00|17031.9|17025.9|17039.9|17033.9|17040.4|17034.4|17030.4|17024.4|136
1635842100000|2021-11-02 08:35:00|17038.4|17032.4|17040.9|17034.9|17041.9|17035.9|17037.9|17031.9|67
1635842400000|2021-11-02 08:40:00|17040.4|17034.4|17040.9|17034.9|17042.4|17036.4|17039.4|17033.4|56
1635842700000|2021-11-02 08:45:00|17041.4|17035.4|17038.9|17032.9|17044.9|17038.9|17037.4|17031.4|132
1635843000000|2021-11-02 08:50:00|17039.9|17033.9|17036.9|17030.9|17041.9|17035.9|17035.9|17029.9|56
1635843300000|2021-11-02 08:55:00|17036.4|17030.4|17031.9|17025.9|17039.4|17033.4|17031.9|17025.9|90
1635843600000|2021-11-02 09:00:00|17030.9|17024.9|17030.4|17024.4|17033.4|17027.4|17026.4|17020.4|193
1635843900000|2021-11-02 09:05:00|17030.9|17024.9|17034.9|17028.9|17035.9|17029.9|17029.9|17023.9|69
1635844200000|2021-11-02 09:10:00|17033.9|17027.9|17035.4|17029.4|17035.9|17029.9|17032.9|17026.9|53
1635844500000|2021-11-02 09:15:00|17034.9|17028.9|17034.9|17028.9|17039.4|17033.4|17033.9|17027.9|89
1635844800000|2021-11-02 09:20:00|17033.9|17027.9|17036.9|17030.9|17037.9|17031.9|17032.9|17026.9|89
1635845100000|2021-11-02 09:25:00|17036.4|17030.4|17032.9|17026.9|17036.4|17030.4|17032.9|17026.9|55
1635845400000|2021-11-02 09:30:00|17033.4|17027.4|17034.9|17028.9|17035.4|17029.4|17032.9|17026.9|26
1635845700000|2021-11-02 09:35:00|17034.4|17028.4|17031.4|17025.4|17035.4|17029.4|17030.9|17024.9|56
1635846000000|2021-11-02 09:40:00|17030.9|17024.9|17031.9|17025.9|17032.9|17026.9|17027.9|17021.9|130
1635846300000|2021-11-02 09:45:00|17031.4|17025.4|17033.9|17027.9|17034.9|17028.9|17029.9|17023.9|77
1635846600000|2021-11-02 09:50:00|17032.9|17026.9|17032.9|17026.9|17035.4|17029.4|17031.4|17025.4|34
1635846900000|2021-11-02 09:55:00|17033.4|17027.4|17037.9|17031.9|17037.9|17031.9|17032.4|17026.4|47
1635847200000|2021-11-02 10:00:00|17038.4|17032.4|17038.9|17032.9|17040.4|17034.4|17036.9|17030.9|155
1635847500000|2021-11-02 10:05:00|17038.4|17032.4|17035.4|17029.4|17038.9|17032.9|17035.4|17029.4|22
1635847800000|2021-11-02 10:10:00|17035.9|17029.9|17036.9|17030.9|17037.9|17031.9|17035.9|17029.9|22
1635848100000|2021-11-02 10:15:00|17036.4|17030.4|17035.9|17029.9|17036.9|17030.9|17035.4|17029.4|29
1635848400000|2021-11-02 10:20:00|17036.4|17030.4|17036.4|17030.4|17037.9|17031.9|17033.4|17027.4|22
1635848700000|2021-11-02 10:25:00|17036.9|17030.9|17037.9|17031.9|17038.9|17032.9|17036.4|17030.4|30
1635849000000|2021-11-02 10:30:00|17038.4|17032.4|17041.9|17035.9|17041.9|17035.9|17038.4|17032.4|43
1635849300000|2021-11-02 10:35:00|17042.9|17036.9|17039.9|17033.9|17042.9|17036.9|17038.9|17032.9|40
1635849600000|2021-11-02 10:40:00|17039.4|17033.4|17041.9|17035.9|17042.9|17036.9|17038.9|17032.9|29
1635849900000|2021-11-02 10:45:00|17042.4|17036.4|17047.9|17041.9|17050.9|17044.9|17042.4|17036.4|263
1635850200000|2021-11-02 10:50:00|17047.4|17041.4|17051.9|17045.9|17052.9|17046.9|17047.4|17041.4|139
1635850500000|2021-11-02 10:55:00|17052.4|17046.4|17055.9|17049.9|17057.9|17051.9|17049.9|17043.9|305
1635850800000|2021-11-02 11:00:00|17057.4|17051.4|17058.9|17052.9|17062.4|17056.4|17057.4|17051.4|315
1635851100000|2021-11-02 11:05:00|17059.4|17053.4|17052.9|17046.9|17059.9|17053.9|17052.9|17046.9|118
1635851400000|2021-11-02 11:10:00|17052.4|17046.4|17054.9|17048.9|17055.9|17049.9|17051.9|17045.9|74
1635851700000|2021-11-02 11:15:00|17054.4|17048.4|17054.9|17048.9|17055.9|17049.9|17051.9|17045.9|47
1635852000000|2021-11-02 11:20:00|17054.4|17048.4|17053.9|17047.9|17055.9|17049.9|17052.4|17046.4|35
1635852300000|2021-11-02 11:25:00|17054.4|17048.4|17056.4|17050.4|17057.4|17051.4|17051.9|17045.9|61
1635852600000|2021-11-02 11:30:00|17056.9|17050.9|17060.9|17054.9|17061.9|17055.9|17056.4|17050.4|99
1635852900000|2021-11-02 11:35:00|17061.4|17055.4|17060.9|17054.9|17061.9|17055.9|17057.9|17051.9|76
1635853200000|2021-11-02 11:40:00|17060.4|17054.4|17059.9|17053.9|17061.9|17055.9|17059.9|17053.9|63
1635853500000|2021-11-02 11:45:00|17060.4|17054.4|17056.9|17050.9|17060.9|17054.9|17056.9|17050.9|58
1635853800000|2021-11-02 11:50:00|17057.4|17051.4|17055.9|17049.9|17057.4|17051.4|17054.4|17048.4|42
1635854100000|2021-11-02 11:55:00|17055.4|17049.4|17053.9|17047.9|17056.9|17050.9|17053.9|17047.9|36
1635854400000|2021-11-02 12:00:00|17054.9|17048.9|17057.9|17051.9|17058.9|17052.9|17054.9|17048.9|52
1635854700000|2021-11-02 12:05:00|17057.4|17051.4|17058.4|17052.4|17059.4|17053.4|17056.4|17050.4|22
1635855000000|2021-11-02 12:10:00|17057.4|17051.4|17062.9|17056.9|17065.4|17059.4|17056.9|17050.9|165
1635855300000|2021-11-02 12:15:00|17063.9|17057.9|17061.9|17055.9|17066.9|17060.9|17061.9|17055.9|166
1635855600000|2021-11-02 12:20:00|17062.4|17056.4|17062.9|17056.9|17063.9|17057.9|17061.9|17055.9|34
1635855900000|2021-11-02 12:25:00|17062.4|17056.4|17061.9|17055.9|17063.9|17057.9|17060.4|17054.4|44
1635856200000|2021-11-02 12:30:00|17062.4|17056.4|17064.9|17058.9|17065.9|17059.9|17060.9|17054.9|106
1635856500000|2021-11-02 12:35:00|17065.4|17059.4|17066.4|17060.4|17069.9|17063.9|17065.4|17059.4|253
1635856800000|2021-11-02 12:40:00|17065.9|17059.9|17064.9|17058.9|17066.9|17060.9|17062.9|17056.9|62
1635857100000|2021-11-02 12:45:00|17064.4|17058.4|17063.9|17057.9|17065.4|17059.4|17062.4|17056.4|69
1635857400000|2021-11-02 12:50:00|17064.4|17058.4|17063.9|17057.9|17066.9|17060.9|17063.9|17057.9|50
1635857700000|2021-11-02 12:55:00|17065.4|17059.4|17062.9|17056.9|17065.9|17059.9|17062.9|17056.9|31
1635858000000|2021-11-02 13:00:00|17063.4|17057.4|17061.9|17055.9|17064.9|17058.9|17061.9|17055.9|49
1635858300000|2021-11-02 13:05:00|17060.9|17054.9|17060.9|17054.9|17061.9|17055.9|17059.9|17053.9|61
1635858600000|2021-11-02 13:10:00|17061.4|17055.4|17060.9|17054.9|17061.9|17055.9|17058.9|17052.9|65
1635858900000|2021-11-02 13:15:00|17060.4|17054.4|17058.9|17052.9|17060.9|17054.9|17057.9|17051.9|56
1635859200000|2021-11-02 13:20:00|17058.4|17052.4|17057.9|17051.9|17060.9|17054.9|17057.9|17051.9|43
1635859500000|2021-11-02 13:25:00|17058.4|17052.4|17056.9|17050.9|17058.4|17052.4|17055.9|17049.9|81
1635859800000|2021-11-02 13:30:00|17057.9|17051.9|17053.9|17047.9|17060.9|17054.9|17053.9|17047.9|264
1635860100000|2021-11-02 13:35:00|17054.9|17048.9|17064.9|17058.9|17064.9|17058.9|17053.9|17047.9|264
1635860400000|2021-11-02 13:40:00|17064.4|17058.4|17060.9|17054.9|17064.4|17058.4|17056.9|17050.9|167
1635860700000|2021-11-02 13:45:00|17061.4|17055.4|17061.9|17055.9|17063.9|17057.9|17057.9|17051.9|178
1635861000000|2021-11-02 13:50:00|17060.9|17054.9|17074.9|17068.9|17074.9|17068.9|17058.4|17052.4|529
1635861300000|2021-11-02 13:55:00|17075.4|17069.4|17073.9|17067.9|17075.9|17069.9|17070.9|17064.9|359
1635861600000|2021-11-02 14:00:00|17075.4|17069.4|17074.9|17068.9|17078.9|17072.9|17073.9|17067.9|372
1635861900000|2021-11-02 14:05:00|17074.4|17068.4|17069.9|17063.9|17075.9|17069.9|17067.9|17061.9|202
1635862200000|2021-11-02 14:10:00|17069.4|17063.4|17065.4|17059.4|17071.9|17065.9|17063.4|17057.4|278
1635862500000|2021-11-02 14:15:00|17064.9|17058.9|17068.4|17062.4|17073.9|17067.9|17064.9|17058.9|178
1635862800000|2021-11-02 14:20:00|17069.4|17063.4|17068.9|17062.9|17070.9|17064.9|17066.9|17060.9|50
1635863100000|2021-11-02 14:25:00|17067.9|17061.9|17070.9|17064.9|17071.9|17065.9|17066.9|17060.9|92
1635863400000|2021-11-02 14:30:00|17071.4|17065.4|17072.9|17066.9|17072.9|17066.9|17069.4|17063.4|63
1635863700000|2021-11-02 14:35:00|17072.4|17066.4|17082.9|17076.9|17082.9|17076.9|17071.4|17065.4|511
1635864000000|2021-11-02 14:40:00|17082.4|17076.4|17076.4|17070.4|17083.9|17077.9|17075.9|17069.9|276
1635864300000|2021-11-02 14:45:00|17076.9|17070.9|17079.4|17073.4|17080.4|17074.4|17073.9|17067.9|165
1635864600000|2021-11-02 14:50:00|17079.9|17073.9|17078.9|17072.9|17082.4|17076.4|17077.4|17071.4|126
1635864900000|2021-11-02 14:55:00|17079.4|17073.4|17086.9|17080.9|17089.9|17083.9|17079.4|17073.4|549
1635865200000|2021-11-02 15:00:00|17087.9|17081.9|17090.9|17084.9|17093.9|17087.9|17087.9|17081.9|355
1635865500000|2021-11-02 15:05:00|17090.4|17084.4|17085.9|17079.9|17090.9|17084.9|17085.9|17079.9|167
1635865800000|2021-11-02 15:10:00|17086.4|17080.4|17088.9|17082.9|17090.9|17084.9|17085.9|17079.9|96
1635866100000|2021-11-02 15:15:00|17090.4|17084.4|17090.9|17084.9|17092.4|17086.4|17088.9|17082.9|105
1635866400000|2021-11-02 15:20:00|17091.9|17085.9|17088.9|17082.9|17091.9|17085.9|17088.4|17082.4|101
1635866700000|2021-11-02 15:25:00|17088.4|17082.4|17091.9|17085.9|17091.9|17085.9|17086.9|17080.9|292
1635867000000|2021-11-02 15:30:00|17092.4|17086.4|17088.9|17082.9|17092.9|17086.9|17088.9|17082.9|127
1635867300000|2021-11-02 15:35:00|17089.4|17083.4|17088.9|17082.9|17089.4|17083.4|17086.9|17080.9|90
1635867600000|2021-11-02 15:40:00|17087.9|17081.9|17097.9|17091.9|17097.9|17091.9|17087.9|17081.9|275
1635867900000|2021-11-02 15:45:00|17098.9|17092.9|17096.9|17090.9|17103.9|17097.9|17096.9|17090.9|548
1635868200000|2021-11-02 15:50:00|17097.9|17091.9|17090.9|17084.9|17097.9|17091.9|17090.4|17084.4|235
1635868500000|2021-11-02 15:55:00|17091.4|17085.4|17086.4|17080.4|17091.9|17085.9|17084.9|17078.9|203
1635868800000|2021-11-02 16:00:00|17085.9|17079.9|17085.4|17079.4|17088.9|17082.9|17084.4|17078.4|234
1635869100000|2021-11-02 16:05:00|17085.9|17079.9|17079.9|17073.9|17086.4|17080.4|17079.9|17073.9|207
1635869400000|2021-11-02 16:10:00|17080.9|17074.9|17084.4|17078.4|17084.9|17078.9|17079.9|17073.9|153
1635869700000|2021-11-02 16:15:00|17083.9|17077.9|17086.9|17080.9|17087.9|17081.9|17081.9|17075.9|91
1635870000000|2021-11-02 16:20:00|17087.4|17081.4|17087.4|17081.4|17089.9|17083.9|17084.9|17078.9|141
1635870300000|2021-11-02 16:25:00|17086.9|17080.9|17087.9|17081.9|17087.9|17081.9|17084.9|17078.9|33
1635870600000|2021-11-02 16:30:00|17087.4|17081.4|17090.9|17084.9|17092.4|17086.4|17083.9|17077.9|96
1635870900000|2021-11-02 16:35:00|17091.4|17085.4|17089.9|17083.9|17093.9|17087.9|17089.9|17083.9|77
1635871200000|2021-11-02 16:40:00|17089.4|17083.4|17087.9|17081.9|17089.4|17083.4|17084.4|17078.4|102
1635871500000|2021-11-02 16:45:00|17087.4|17081.4|17092.9|17086.9|17093.9|17087.9|17087.4|17081.4|69
1635871800000|2021-11-02 16:50:00|17091.9|17085.9|17092.9|17086.9|17093.9|17087.9|17090.9|17084.9|59
1635872100000|2021-11-02 16:55:00|17092.4|17086.4|17088.4|17082.4|17092.4|17086.4|17087.9|17081.9|60
1635872400000|2021-11-02 17:00:00|17089.4|17083.4|17089.4|17083.4|17091.4|17085.4|17087.9|17081.9|42
1635872700000|2021-11-02 17:05:00|17088.4|17082.4|17092.9|17086.9|17092.9|17086.9|17086.9|17080.9|81
1635873000000|2021-11-02 17:10:00|17093.9|17087.9|17094.4|17088.4|17096.9|17090.9|17091.9|17085.9|122
1635873300000|2021-11-02 17:15:00|17094.9|17088.9|17092.9|17086.9|17095.4|17089.4|17092.4|17086.4|34
1635873600000|2021-11-02 17:20:00|17092.4|17086.4|17097.4|17091.4|17098.9|17092.9|17091.9|17085.9|101
1635873900000|2021-11-02 17:25:00|17096.9|17090.9|17086.4|17080.4|17097.4|17091.4|17085.9|17079.9|121
1635874200000|2021-11-02 17:30:00|17085.9|17079.9|17082.4|17076.4|17087.4|17081.4|17081.9|17075.9|102
1635874500000|2021-11-02 17:35:00|17082.9|17076.9|17086.4|17080.4|17087.4|17081.4|17080.9|17074.9|60
1635874800000|2021-11-02 17:40:00|17085.9|17079.9|17092.4|17086.4|17093.4|17087.4|17085.9|17079.9|47
1635875100000|2021-11-02 17:45:00|17091.4|17085.4|17089.4|17083.4|17091.4|17085.4|17087.4|17081.4|23
1635875400000|2021-11-02 17:50:00|17088.4|17082.4|17092.4|17086.4|17092.4|17086.4|17087.9|17081.9|35
1635875700000|2021-11-02 17:55:00|17092.9|17086.9|17091.4|17085.4|17092.9|17086.9|17090.4|17084.4|12
1635876000000|2021-11-02 18:00:00|17091.9|17085.9|17092.4|17086.4|17094.4|17088.4|17089.9|17083.9|26
1635876300000|2021-11-02 18:05:00|17091.4|17085.4|17084.4|17078.4|17092.4|17086.4|17084.4|17078.4|43
1635876600000|2021-11-02 18:10:00|17085.4|17079.4|17086.4|17080.4|17087.4|17081.4|17083.9|17077.9|56
1635876900000|2021-11-02 18:15:00|17085.4|17079.4|17089.4|17083.4|17090.4|17084.4|17083.4|17077.4|38
1635877200000|2021-11-02 18:20:00|17090.4|17084.4|17086.4|17080.4|17090.9|17084.9|17085.4|17079.4|17
1635877500000|2021-11-02 18:25:00|17086.9|17080.9|17087.4|17081.4|17089.9|17083.9|17084.4|17078.4|13
1635877800000|2021-11-02 18:30:00|17088.9|17082.9|17087.9|17081.9|17089.9|17083.9|17086.9|17080.9|10
1635878100000|2021-11-02 18:35:00|17088.4|17082.4|17089.4|17083.4|17089.9|17083.9|17087.4|17081.4|81
1635878400000|2021-11-02 18:40:00|17088.9|17082.9|17089.4|17083.4|17090.9|17084.9|17088.9|17082.9|15
1635878700000|2021-11-02 18:45:00|17089.9|17083.9|17091.4|17085.4|17092.9|17086.9|17089.4|17083.4|36
1635879000000|2021-11-02 18:50:00|17091.9|17085.9|17094.4|17088.4|17096.9|17090.9|17091.4|17085.4|127
1635879300000|2021-11-02 18:55:00|17093.9|17087.9|17096.4|17090.4|17096.9|17090.9|17093.9|17087.9|15
1635879600000|2021-11-02 19:00:00|17097.4|17091.4|17100.4|17094.4|17100.9|17094.9|17097.4|17091.4|74
1635879900000|2021-11-02 19:05:00|17099.9|17093.9|17100.9|17094.9|17100.9|17094.9|17098.4|17092.4|48
1635880200000|2021-11-02 19:10:00|17100.4|17094.4|17099.4|17093.4|17100.9|17094.9|17098.4|17092.4|24
1635880500000|2021-11-02 19:15:00|17098.9|17092.9|17094.9|17088.9|17099.9|17093.9|17094.9|17088.9|60
1635880800000|2021-11-02 19:20:00|17095.4|17089.4|17094.4|17088.4|17096.4|17090.4|17093.9|17087.9|13
1635881100000|2021-11-02 19:25:00|17093.9|17087.9|17097.9|17091.9|17097.9|17091.9|17092.9|17086.9|24
1635881400000|2021-11-02 19:30:00|17098.4|17092.4|17092.9|17086.9|17098.9|17092.9|17089.9|17083.9|72
1635881700000|2021-11-02 19:35:00|17092.4|17086.4|17093.9|17087.9|17095.4|17089.4|17092.4|17086.4|21
1635882000000|2021-11-02 19:40:00|17094.4|17088.4|17099.4|17093.4|17099.9|17093.9|17093.9|17087.9|51
1635882300000|2021-11-02 19:45:00|17098.4|17092.4|17097.4|17091.4|17099.9|17093.9|17096.9|17090.9|34
1635882600000|2021-11-02 19:50:00|17096.9|17090.9|17090.4|17084.4|17097.4|17091.4|17086.9|17080.9|82
1635882900000|2021-11-02 19:55:00|17090.9|17084.9|17092.4|17086.4|17092.9|17086.9|17086.9|17080.9|61
1635883200000|2021-11-02 20:00:00|17092.9|17086.9|17098.4|17092.4|17098.9|17092.9|17090.4|17084.4|143
1635883500000|2021-11-02 20:05:00|17097.9|17091.9|17098.4|17092.4|17098.9|17092.9|17097.9|17091.9|27
1635883800000|2021-11-02 20:10:00|17097.9|17091.9|17100.9|17094.9|17100.9|17094.9|17096.4|17090.4|44
1635884100000|2021-11-02 20:15:00|17099.9|17093.9|17099.4|17093.4|17099.9|17093.9|17098.4|17092.4|24
1635884400000|2021-11-02 20:20:00|17099.9|17093.9|17097.4|17091.4|17099.9|17093.9|17096.4|17090.4|61
1635884700000|2021-11-02 20:25:00|17096.4|17090.4|17097.4|17091.4|17097.9|17091.9|17096.4|17090.4|24
1635885000000|2021-11-02 20:30:00|17097.9|17091.9|17099.9|17093.9|17099.9|17093.9|17097.4|17091.4|44
1635885300000|2021-11-02 20:35:00|17099.4|17093.4|17099.9|17093.9|17099.9|17093.9|17097.9|17091.9|36
1635885600000|2021-11-02 20:40:00|17100.4|17094.4|17101.9|17095.9|17101.9|17095.9|17099.9|17093.9|79
1635885900000|2021-11-02 20:45:00|17100.4|17094.4|17101.9|17095.9|17102.4|17096.4|17100.4|17094.4|91
1635886200000|2021-11-02 20:50:00|17102.4|17096.4|17110.9|17104.9|17111.4|17105.4|17101.9|17095.9|318
1635886500000|2021-11-02 20:55:00|17111.9|17105.9|17112.9|17106.9|17112.9|17106.9|17111.9|17105.9|114
1635886800000|2021-11-02 21:00:00|17117.3|17103.3|17118|17104|17118|17104|17117.3|17103.3|0
1635887100000|2021-11-02 21:05:00|17117.9|17103.9|17117.7|17103.7|17118.6|17104.6|17117.7|17103.7|0
1635887400000|2021-11-02 21:10:00|17117.9|17103.9|17117.7|17103.7|17117.9|17103.9|17117.6|17103.6|0
1635887700000|2021-11-02 21:15:00|17117.9|17103.9|17118|17104|17118|17104|17117.9|17103.9|0
1635888000000|2021-11-02 21:20:00|17118.1|17104.1|17118|17104|17118.4|17104.4|17117.9|17103.9|0
1635888300000|2021-11-02 21:25:00|17117.7|17103.7|17117.7|17103.7|17118.4|17104.4|17117.7|17103.7|0
1635888600000|2021-11-02 21:30:00|17118|17104|17118.2|17104.2|17119.3|17105.3|17118|17104|0
1635888900000|2021-11-02 21:35:00|17118.1|17104.1|17117.7|17103.7|17118.2|17104.2|17117.6|17103.6|0
1635889200000|2021-11-02 21:40:00|17117.6|17103.6|17117|17103|17117.6|17103.6|17116.9|17102.9|0
1635889500000|2021-11-02 21:45:00|17116.9|17102.9|17116.4|17102.4|17116.9|17102.9|17116|17102|0
1635889800000|2021-11-02 21:50:00|17116.5|17102.5|17117.4|17103.4|17117.5|17103.5|17116.2|17102.2|0
1635890100000|2021-11-02 21:55:00|17117.3|17103.3|17116.5|17102.5|17117.3|17103.3|17115.9|17101.9|0
1635890400000|2021-11-02 22:00:00|17117.5|17103.5|17113.7|17099.7|17118.3|17104.3|17112.9|17098.9|0
1635890700000|2021-11-02 22:05:00|17114.6|17100.6|17111.2|17097.2|17114.6|17100.6|17110.4|17096.4|0
1635891000000|2021-11-02 22:10:00|17111.6|17097.6|17112.9|17098.9|17114.6|17100.6|17111.2|17097.2|0
1635891300000|2021-11-02 22:15:00|17112.1|17098.1|17112.1|17098.1|17112.9|17098.9|17112.1|17098.1|0
1635891600000|2021-11-02 22:20:00|17112.5|17098.5|17112.9|17098.9|17112.9|17098.9|17111.2|17097.2|0
1635891900000|2021-11-02 22:25:00|17112.1|17098.1|17112.1|17098.1|17112.1|17098.1|17111.2|17097.2|0
1635892200000|2021-11-02 22:30:00|17111.6|17097.6|17112|17098|17112.9|17098.9|17111.2|17097.2|0
1635892500000|2021-11-02 22:35:00|17112.4|17098.4|17113.7|17099.7|17113.7|17099.7|17112|17098|0
1635892800000|2021-11-02 22:40:00|17114.5|17100.5|17115.6|17101.6|17115.6|17101.6|17112.8|17098.8|0
1635893100000|2021-11-02 22:45:00|17116.4|17102.4|17116.4|17102.4|17117.3|17103.3|17116.4|17102.4|0
1635893400000|2021-11-02 22:50:00|17115.6|17101.6|17111.4|17097.4|17115.6|17101.6|17109.8|17095.8|0
1635893700000|2021-11-02 22:55:00|17110.6|17096.6|17109.8|17095.8|17111.4|17097.4|17109.8|17095.8|0
1635894000000|2021-11-02 23:00:00|17110.6|17096.6|17113.1|17099.1|17113.1|17099.1|17110.6|17096.6|0
1635894300000|2021-11-02 23:05:00|17112.3|17098.3|17111.4|17097.4|17113.9|17099.9|17111.4|17097.4|0
1635894600000|2021-11-02 23:10:00|17111|17097|17109.3|17095.3|17111.4|17097.4|17109.3|17095.3|0
1635894900000|2021-11-02 23:15:00|17108.4|17094.4|17108.8|17094.8|17110.1|17096.1|17108.4|17094.4|0
1635895200000|2021-11-02 23:20:00|17109.3|17095.3|17108.4|17094.4|17109.3|17095.3|17107.6|17093.6|0
1635895500000|2021-11-02 23:25:00|17107.6|17093.6|17111.8|17097.8|17112.6|17098.6|17107.6|17093.6|0
1635895800000|2021-11-02 23:30:00|17110.9|17096.9|17110.9|17096.9|17111.8|17097.8|17110.1|17096.1|0
1635896100000|2021-11-02 23:35:00|17111.3|17097.3|17110.9|17096.9|17111.8|17097.8|17110.1|17096.1|0
1635896400000|2021-11-02 23:40:00|17110.1|17096.1|17109.3|17095.3|17110.1|17096.1|17107.6|17093.6|0
1635896700000|2021-11-02 23:45:00|17110.1|17096.1|17109.3|17095.3|17110.1|17096.1|17108.4|17094.4|0
1635897000000|2021-11-02 23:50:00|17108.4|17094.4|17108.4|17094.4|17109.3|17095.3|17107.6|17093.6|0
1635897300000|2021-11-02 23:55:00|17108|17094|17108.4|17094.4|17108.4|17094.4|17106.8|17092.8|0
1635897600000|2021-11-03 00:00:00|17108.6|17094.6|17106.1|17092.1|17108.6|17094.6|17105.2|17091.2|0
1635897900000|2021-11-03 00:05:00|17106.9|17092.9|17103.6|17089.6|17107.7|17093.7|17103.6|17089.6|0
1635898200000|2021-11-03 00:10:00|17104|17090|17106.1|17092.1|17106.9|17092.9|17103.6|17089.6|0
1635898500000|2021-11-03 00:15:00|17106.9|17092.9|17103.5|17089.5|17107.7|17093.7|17097.3|17083.3|0
1635898800000|2021-11-03 00:20:00|17103.1|17089.1|17102.5|17088.5|17107.2|17093.2|17102.5|17088.5|0
1635899100000|2021-11-03 00:25:00|17103|17089|17103|17089|17104.6|17090.6|17100.2|17086.2|0
1635899400000|2021-11-03 00:30:00|17104|17090|17104.6|17090.6|17106.4|17092.4|17103.6|17089.6|0
1635899700000|2021-11-03 00:35:00|17104.1|17090.1|17108.4|17094.4|17108.4|17094.4|17104.1|17090.1|0
1635900000000|2021-11-03 00:40:00|17108.2|17094.2|17107.5|17093.5|17108.4|17094.4|17106.6|17092.6|0
1635900300000|2021-11-03 00:45:00|17081.9|17077.9|17071.9|17067.9|17087.9|17083.9|17065.9|17061.9|2439
1635900600000|2021-11-03 00:50:00|17070.9|17066.9|17066.4|17062.4|17077.9|17073.9|17059.4|17055.4|1334
1635900900000|2021-11-03 00:55:00|17066.9|17062.9|17079.4|17075.4|17079.9|17075.9|17064.9|17060.9|850
1635901200000|2021-11-03 01:00:00|17077.9|17073.9|17099.4|17095.4|17114.4|17110.4|17076.4|17072.4|3910
1635901500000|2021-11-03 01:05:00|17099.9|17095.9|17067.4|17063.4|17101.4|17097.4|17065.4|17061.4|2462
1635901800000|2021-11-03 01:10:00|17066.4|17062.4|17091.4|17087.4|17101.9|17097.9|17064.4|17060.4|2206
1635902100000|2021-11-03 01:15:00|17090.9|17086.9|17103.9|17099.9|17108.9|17104.9|17090.4|17086.4|2143
1635902400000|2021-11-03 01:20:00|17104.4|17100.4|17115.9|17111.9|17123.4|17119.4|17099.9|17095.9|2773
1635902700000|2021-11-03 01:25:00|17117.9|17113.9|17091.4|17087.4|17118.9|17114.9|17083.9|17079.9|2348
1635903000000|2021-11-03 01:30:00|17092.4|17088.4|17090.9|17086.9|17104.9|17100.9|17086.9|17082.9|1963
1635903300000|2021-11-03 01:35:00|17091.4|17087.4|17098.9|17094.9|17115.9|17111.9|17078.9|17074.9|2469
1635903600000|2021-11-03 01:40:00|17099.9|17095.9|17108.9|17104.9|17110.9|17106.9|17090.9|17086.9|1158
1635903900000|2021-11-03 01:45:00|17109.4|17105.4|17105.9|17101.9|17120.9|17116.9|17100.9|17096.9|1865
1635904200000|2021-11-03 01:50:00|17107.4|17103.4|17103.4|17099.4|17125.4|17121.4|17096.9|17092.9|2403
1635904500000|2021-11-03 01:55:00|17103.9|17099.9|17108.9|17104.9|17114.9|17110.9|17101.9|17097.9|741
1635904800000|2021-11-03 02:00:00|17108.4|17104.4|17091.4|17087.4|17112.4|17108.4|17087.4|17083.4|1626
1635905100000|2021-11-03 02:05:00|17090.9|17086.9|17062.9|17058.9|17093.4|17089.4|17056.9|17052.9|3319
1635905400000|2021-11-03 02:10:00|17061.9|17057.9|17076.9|17072.9|17077.9|17073.9|17060.9|17056.9|1347
1635905700000|2021-11-03 02:15:00|17076.4|17072.4|17070.4|17066.4|17081.9|17077.9|17064.9|17060.9|1380
1635906000000|2021-11-03 02:20:00|17070.9|17066.9|17087.9|17083.9|17088.9|17084.9|17070.4|17066.4|958
1635906300000|2021-11-03 02:25:00|17088.4|17084.4|17070.4|17066.4|17089.9|17085.9|17070.4|17066.4|972
1635906600000|2021-11-03 02:30:00|17069.9|17065.9|17058.4|17054.4|17080.9|17076.9|17050.9|17046.9|1838
1635906900000|2021-11-03 02:35:00|17057.4|17053.4|17072.9|17068.9|17074.9|17070.9|17044.9|17040.9|2223
1635907200000|2021-11-03 02:40:00|17074.4|17070.4|17071.9|17067.9|17080.9|17076.9|17070.9|17066.9|671
1635907500000|2021-11-03 02:45:00|17073.4|17069.4|17066.9|17062.9|17074.9|17070.9|17056.9|17052.9|1072
1635907800000|2021-11-03 02:50:00|17063.9|17059.9|17056.4|17052.4|17065.9|17061.9|17052.9|17048.9|929
1635908100000|2021-11-03 02:55:00|17055.4|17051.4|17053.9|17049.9|17061.9|17057.9|17041.9|17037.9|1625
1635908400000|2021-11-03 03:00:00|17053.4|17049.4|17065.9|17061.9|17067.9|17063.9|17051.9|17047.9|1057
1635908700000|2021-11-03 03:05:00|17066.9|17062.9|17062.9|17058.9|17070.9|17066.9|17059.9|17055.9|662
1635909000000|2021-11-03 03:10:00|17063.4|17059.4|17066.9|17062.9|17068.9|17064.9|17057.4|17053.4|489
1635909300000|2021-11-03 03:15:00|17067.9|17063.9|17073.9|17069.9|17075.9|17071.9|17065.9|17061.9|844
1635909600000|2021-11-03 03:20:00|17072.9|17068.9|17079.9|17075.9|17084.9|17080.9|17072.9|17068.9|1097
1635909900000|2021-11-03 03:25:00|17079.4|17075.4|17087.9|17083.9|17087.9|17083.9|17078.9|17074.9|632
1635910200000|2021-11-03 03:30:00|17088.9|17084.9|17090.9|17086.9|17093.4|17089.4|17087.9|17083.9|964
1635910500000|2021-11-03 03:35:00|17089.4|17085.4|17079.9|17075.9|17090.4|17086.4|17077.9|17073.9|587
1635910800000|2021-11-03 03:40:00|17079.4|17075.4|17080.9|17076.9|17084.4|17080.4|17077.9|17073.9|400
1635911100000|2021-11-03 03:45:00|17080.4|17076.4|17086.9|17082.9|17087.4|17083.4|17078.4|17074.4|484
1635911400000|2021-11-03 03:50:00|17086.4|17082.4|17095.9|17091.9|17096.9|17092.9|17085.9|17081.9|854
1635911700000|2021-11-03 03:55:00|17096.4|17092.4|17090.9|17086.9|17105.9|17101.9|17089.9|17085.9|1273
1635912000000|2021-11-03 04:00:00|17089.9|17085.9|17094.9|17090.9|17097.9|17093.9|17087.9|17083.9|542
1635912300000|2021-11-03 04:05:00|17095.9|17091.9|17092.4|17088.4|17099.4|17095.4|17091.9|17087.9|315
1635912600000|2021-11-03 04:10:00|17091.9|17087.9|17089.4|17085.4|17094.9|17090.9|17085.9|17081.9|400
1635912900000|2021-11-03 04:15:00|17088.9|17084.9|17087.9|17083.9|17091.4|17087.4|17081.9|17077.9|487
1635913200000|2021-11-03 04:20:00|17086.9|17082.9|17095.9|17091.9|17096.9|17092.9|17083.9|17079.9|318
1635913500000|2021-11-03 04:25:00|17096.9|17092.9|17092.9|17088.9|17096.9|17092.9|17091.4|17087.4|212
1635913800000|2021-11-03 04:30:00|17093.9|17089.9|17093.9|17089.9|17096.4|17092.4|17090.9|17086.9|374
1635914100000|2021-11-03 04:35:00|17094.4|17090.4|17085.4|17081.4|17094.9|17090.9|17080.9|17076.9|499
1635914400000|2021-11-03 04:40:00|17084.9|17080.9|17087.9|17083.9|17089.9|17085.9|17083.9|17079.9|281
1635914700000|2021-11-03 04:45:00|17089.9|17085.9|17089.9|17085.9|17097.4|17093.4|17087.9|17083.9|620
1635915000000|2021-11-03 04:50:00|17090.9|17086.9|17094.4|17090.4|17095.9|17091.9|17089.9|17085.9|227
1635915300000|2021-11-03 04:55:00|17094.9|17090.9|17098.9|17094.9|17098.9|17094.9|17086.9|17082.9|398
1635915600000|2021-11-03 05:00:00|17099.9|17095.9|17104.9|17100.9|17115.9|17111.9|17094.9|17090.9|1846
1635915900000|2021-11-03 05:05:00|17101.9|17097.9|17086.9|17082.9|17102.9|17098.9|17086.9|17082.9|809
1635916200000|2021-11-03 05:10:00|17086.4|17082.4|17089.9|17085.9|17091.4|17087.4|17085.9|17081.9|619
1635916500000|2021-11-03 05:15:00|17089.4|17085.4|17090.9|17086.9|17093.9|17089.9|17085.9|17081.9|457
1635916800000|2021-11-03 05:20:00|17091.9|17087.9|17090.4|17086.4|17097.9|17093.9|17090.4|17086.4|555
1635917100000|2021-11-03 05:25:00|17089.9|17085.9|17100.9|17096.9|17105.9|17101.9|17089.9|17085.9|1081
1635917400000|2021-11-03 05:30:00|17099.9|17095.9|17091.9|17087.9|17100.9|17096.9|17086.4|17082.4|1552
1635917700000|2021-11-03 05:35:00|17092.9|17088.9|17092.4|17088.4|17096.9|17092.9|17091.9|17087.9|742
1635918000000|2021-11-03 05:40:00|17092.9|17088.9|17091.4|17087.4|17093.9|17089.9|17089.4|17085.4|1374
1635918300000|2021-11-03 05:45:00|17097.9|17083.9|17096.5|17082.5|17097.9|17083.9|17095.1|17081.1|1
1635918600000|2021-11-03 05:50:00|17097.5|17083.5|17096.5|17082.5|17097.7|17083.7|17096.1|17082.1|0
1635918900000|2021-11-03 05:55:00|17097.5|17083.5|17097.9|17083.9|17098.4|17084.4|17095.6|17081.6|0
1635919200000|2021-11-03 06:00:00|17098.3|17084.3|17098.9|17084.9|17099.9|17085.9|17097.5|17083.5|0
1635919500000|2021-11-03 06:05:00|17099.3|17085.3|17097.7|17083.7|17099.3|17085.3|17096.7|17082.7|0
1635919800000|2021-11-03 06:10:00|17098.1|17084.1|17102.7|17088.7|17102.7|17088.7|17097.7|17083.7|0
1635920100000|2021-11-03 06:15:00|17103.1|17089.1|17108.8|17094.8|17108.9|17094.9|17097.4|17083.4|0
1635920400000|2021-11-03 06:20:00|17108.7|17094.7|17114.1|17100.1|17116|17102|17108.4|17094.4|0
1635920700000|2021-11-03 06:25:00|17114.4|17100.4|17110|17096|17115.2|17101.2|17109.8|17095.8|0
1635921000000|2021-11-03 06:30:00|17110.1|17096.1|17100.2|17086.2|17110.1|17096.1|17100.2|17086.2|0
1635921300000|2021-11-03 06:35:00|17100.1|17086.1|17105.7|17091.7|17107.8|17093.8|17100|17086|0
1635921600000|2021-11-03 06:40:00|17105.4|17091.4|17105.4|17091.4|17105.7|17091.7|17105.3|17091.3|0
1635921900000|2021-11-03 06:45:00|17105.3|17091.3|17100|17086|17105.3|17091.3|17098|17084|0
1635922200000|2021-11-03 06:50:00|17104.1|17090.1|17103|17089|17104.9|17090.9|17102.1|17088.1|0
1635922500000|2021-11-03 06:55:00|17103.1|17089.1|17105.9|17091.9|17106|17092|17102.7|17088.7|0
1635922800000|2021-11-03 07:00:00|17103.6|17089.6|17107.9|17101.9|17108.9|17102.9|17101.9|17089.2|487
1635923100000|2021-11-03 07:05:00|17108.4|17102.4|17108.4|17102.4|17110.4|17104.4|17104.9|17098.9|351
1635923400000|2021-11-03 07:10:00|17109.4|17103.4|17106.9|17100.9|17110.4|17104.4|17106.9|17100.9|170
1635923700000|2021-11-03 07:15:00|17108.4|17102.4|17107.9|17101.9|17108.9|17102.9|17105.9|17099.9|163
1635924000000|2021-11-03 07:20:00|17108.9|17102.9|17117.9|17111.9|17119.4|17113.4|17108.9|17102.9|610
1635924300000|2021-11-03 07:25:00|17118.9|17112.9|17123.4|17117.4|17123.9|17117.9|17117.9|17111.9|456
1635924600000|2021-11-03 07:30:00|17124.9|17118.9|17121.9|17115.9|17126.9|17120.9|17120.9|17114.9|376
1635924900000|2021-11-03 07:35:00|17123.9|17117.9|17120.9|17114.9|17123.9|17117.9|17120.9|17114.9|133
1635925200000|2021-11-03 07:40:00|17119.9|17113.9|17119.9|17113.9|17120.9|17114.9|17118.9|17112.9|98
1635925500000|2021-11-03 07:45:00|17119.4|17113.4|17117.9|17111.9|17120.9|17114.9|17117.9|17111.9|68
1635925800000|2021-11-03 07:50:00|17118.9|17112.9|17120.9|17114.9|17120.9|17114.9|17118.9|17112.9|56
1635926100000|2021-11-03 07:55:00|17120.4|17114.4|17122.9|17116.9|17126.9|17120.9|17119.9|17113.9|305
1635926400000|2021-11-03 08:00:00|17121.9|17115.9|17136.9|17130.9|17138.9|17132.9|17121.9|17115.9|716
1635926700000|2021-11-03 08:05:00|17137.9|17131.9|17137.9|17131.9|17138.9|17132.9|17131.9|17125.9|373
1635927000000|2021-11-03 08:10:00|17138.9|17132.9|17136.4|17130.4|17139.9|17133.9|17135.9|17129.9|194
1635927300000|2021-11-03 08:15:00|17136.9|17130.9|17138.9|17132.9|17138.9|17132.9|17135.9|17129.9|146
1635927600000|2021-11-03 08:20:00|17139.9|17133.9|17141.9|17135.9|17143.4|17137.4|17139.4|17133.4|326
1635927900000|2021-11-03 08:25:00|17141.4|17135.4|17139.9|17133.9|17141.4|17135.4|17137.9|17131.9|133
1635928200000|2021-11-03 08:30:00|17138.9|17132.9|17136.4|17130.4|17139.9|17133.9|17135.9|17129.9|96
1635928500000|2021-11-03 08:35:00|17136.9|17130.9|17138.4|17132.4|17138.9|17132.9|17135.9|17129.9|89
1635928800000|2021-11-03 08:40:00|17137.4|17131.4|17137.9|17131.9|17138.9|17132.9|17136.9|17130.9|49
1635929100000|2021-11-03 08:45:00|17137.4|17131.4|17134.9|17128.9|17137.9|17131.9|17134.9|17128.9|43
1635929400000|2021-11-03 08:50:00|17134.4|17128.4|17133.9|17127.9|17136.9|17130.9|17132.9|17126.9|93
1635929700000|2021-11-03 08:55:00|17133.4|17127.4|17137.9|17131.9|17137.9|17131.9|17133.4|17127.4|81
1635930000000|2021-11-03 09:00:00|17137.4|17131.4|17138.4|17132.4|17138.9|17132.9|17135.9|17129.9|65
1635930300000|2021-11-03 09:05:00|17137.9|17131.9|17140.9|17134.9|17141.9|17135.9|17136.9|17130.9|103
1635930600000|2021-11-03 09:10:00|17141.9|17135.9|17144.9|17138.9|17147.9|17141.9|17141.9|17135.9|335
1635930900000|2021-11-03 09:15:00|17145.9|17139.9|17141.9|17135.9|17145.9|17139.9|17141.4|17135.4|79
1635931200000|2021-11-03 09:20:00|17141.4|17135.4|17138.9|17132.9|17141.4|17135.4|17138.9|17132.9|57
1635931500000|2021-11-03 09:25:00|17139.4|17133.4|17138.4|17132.4|17139.4|17133.4|17136.9|17130.9|63
1635931800000|2021-11-03 09:30:00|17139.4|17133.4|17136.9|17130.9|17139.4|17133.4|17135.4|17129.4|106
1635932100000|2021-11-03 09:35:00|17137.4|17131.4|17137.9|17131.9|17137.9|17131.9|17136.9|17130.9|19
1635932400000|2021-11-03 09:40:00|17138.4|17132.4|17132.9|17126.9|17138.9|17132.9|17132.9|17126.9|106
1635932700000|2021-11-03 09:45:00|17133.9|17127.9|17135.9|17129.9|17136.4|17130.4|17133.9|17127.9|41
1635933000000|2021-11-03 09:50:00|17135.4|17129.4|17133.9|17127.9|17135.9|17129.9|17133.9|17127.9|32
1635933300000|2021-11-03 09:55:00|17134.9|17128.9|17136.9|17130.9|17137.9|17131.9|17134.9|17128.9|37
1635933600000|2021-11-03 10:00:00|17137.4|17131.4|17138.9|17132.9|17139.9|17133.9|17136.9|17130.9|44
1635933900000|2021-11-03 10:05:00|17139.4|17133.4|17136.9|17130.9|17139.4|17133.4|17134.9|17128.9|38
1635934200000|2021-11-03 10:10:00|17137.4|17131.4|17135.9|17129.9|17137.4|17131.4|17135.9|17129.9|29
1635934500000|2021-11-03 10:15:00|17136.4|17130.4|17133.9|17127.9|17136.9|17130.9|17133.9|17127.9|39
1635934800000|2021-11-03 10:20:00|17132.9|17126.9|17132.9|17126.9|17133.4|17127.4|17132.9|17126.9|54
1635935100000|2021-11-03 10:25:00|17133.9|17127.9|17134.9|17128.9|17135.9|17129.9|17132.9|17126.9|45
1635935400000|2021-11-03 10:30:00|17135.4|17129.4|17133.4|17127.4|17135.4|17129.4|17131.9|17125.9|63
1635935700000|2021-11-03 10:35:00|17133.9|17127.9|17131.4|17125.4|17133.9|17127.9|17130.9|17124.9|55
1635936000000|2021-11-03 10:40:00|17130.9|17124.9|17131.9|17125.9|17133.4|17127.4|17130.9|17124.9|38
1635936300000|2021-11-03 10:45:00|17131.4|17125.4|17130.9|17124.9|17131.9|17125.9|17129.9|17123.9|45
1635936600000|2021-11-03 10:50:00|17131.9|17125.9|17131.4|17125.4|17132.4|17126.4|17130.9|17124.9|39
1635936900000|2021-11-03 10:55:00|17130.9|17124.9|17133.9|17127.9|17133.9|17127.9|17130.9|17124.9|57
1635937200000|2021-11-03 11:00:00|17134.9|17128.9|17131.9|17125.9|17134.9|17128.9|17131.9|17125.9|47
1635937500000|2021-11-03 11:05:00|17131.4|17125.4|17131.9|17125.9|17131.9|17125.9|17130.9|17124.9|27
1635937800000|2021-11-03 11:10:00|17132.9|17126.9|17133.9|17127.9|17133.9|17127.9|17132.9|17126.9|35
1635938100000|2021-11-03 11:15:00|17132.4|17126.4|17133.4|17127.4|17133.4|17127.4|17132.4|17126.4|23
1635938400000|2021-11-03 11:20:00|17133.9|17127.9|17132.9|17126.9|17133.9|17127.9|17132.9|17126.9|37
1635938700000|2021-11-03 11:25:00|17133.4|17127.4|17133.9|17127.9|17133.9|17127.9|17133.4|17127.4|22
1635939000000|2021-11-03 11:30:00|17134.4|17128.4|17134.9|17128.9|17135.9|17129.9|17134.4|17128.4|55
1635939300000|2021-11-03 11:35:00|17135.4|17129.4|17136.9|17130.9|17136.9|17130.9|17135.4|17129.4|57
1635939600000|2021-11-03 11:40:00|17137.9|17131.9|17138.9|17132.9|17138.9|17132.9|17137.9|17131.9|59
1635939900000|2021-11-03 11:45:00|17137.9|17131.9|17136.4|17130.4|17137.9|17131.9|17134.9|17128.9|66
1635940200000|2021-11-03 11:50:00|17135.9|17129.9|17135.9|17129.9|17136.9|17130.9|17135.9|17129.9|16
1635940500000|2021-11-03 11:55:00|17134.9|17128.9|17135.9|17129.9|17135.9|17129.9|17134.4|17128.4|24
1635940800000|2021-11-03 12:00:00|17136.4|17130.4|17134.9|17128.9|17136.4|17130.4|17134.4|17128.4|15
1635941100000|2021-11-03 12:05:00|17135.4|17129.4|17133.9|17127.9|17135.9|17129.9|17132.9|17126.9|45
1635941400000|2021-11-03 12:10:00|17134.4|17128.4|17131.9|17125.9|17134.4|17128.4|17131.9|17125.9|66
1635941700000|2021-11-03 12:15:00|17130.9|17124.9|17126.9|17120.9|17130.9|17124.9|17126.4|17120.4|263
1635942000000|2021-11-03 12:20:00|17125.9|17119.9|17122.9|17116.9|17126.4|17120.4|17118.9|17112.9|312
1635942300000|2021-11-03 12:25:00|17122.4|17116.4|17120.9|17114.9|17122.4|17116.4|17117.9|17111.9|161
1635942600000|2021-11-03 12:30:00|17121.4|17115.4|17117.4|17111.4|17122.4|17116.4|17116.4|17110.4|179
1635942900000|2021-11-03 12:35:00|17116.9|17110.9|17124.9|17118.9|17124.9|17118.9|17116.9|17110.9|127
1635943200000|2021-11-03 12:40:00|17125.4|17119.4|17122.9|17116.9|17125.4|17119.4|17122.9|17116.9|60
1635943500000|2021-11-03 12:45:00|17123.9|17117.9|17124.9|17118.9|17125.9|17119.9|17123.4|17117.4|85
1635943800000|2021-11-03 12:50:00|17123.9|17117.9|17121.9|17115.9|17124.9|17118.9|17121.9|17115.9|52
1635944100000|2021-11-03 12:55:00|17122.4|17116.4|17122.9|17116.9|17122.9|17116.9|17121.9|17115.9|28
1635944400000|2021-11-03 13:00:00|17120.9|17114.9|17118.9|17112.9|17120.9|17114.9|17113.4|17107.4|276
1635944700000|2021-11-03 13:05:00|17119.4|17113.4|17125.9|17119.9|17126.9|17120.9|17119.4|17113.4|104
1635945000000|2021-11-03 13:10:00|17125.4|17119.4|17124.9|17118.9|17125.9|17119.9|17124.9|17118.9|48
1635945300000|2021-11-03 13:15:00|17124.4|17118.4|17125.9|17119.9|17125.9|17119.9|17122.9|17116.9|52
1635945600000|2021-11-03 13:20:00|17124.9|17118.9|17123.9|17117.9|17124.9|17118.9|17122.4|17116.4|62
1635945900000|2021-11-03 13:25:00|17124.4|17118.4|17123.9|17117.9|17125.9|17119.9|17123.9|17117.9|40
1635946200000|2021-11-03 13:30:00|17124.4|17118.4|17115.4|17109.4|17124.4|17118.4|17109.9|17103.9|797
1635946500000|2021-11-03 13:35:00|17114.9|17108.9|17110.9|17104.9|17115.9|17109.9|17107.4|17101.4|424
1635946800000|2021-11-03 13:40:00|17109.9|17103.9|17110.4|17104.4|17113.9|17107.9|17108.9|17102.9|248
1635947100000|2021-11-03 13:45:00|17111.4|17105.4|17112.9|17106.9|17113.9|17107.9|17109.9|17103.9|167
1635947400000|2021-11-03 13:50:00|17113.4|17107.4|17111.9|17105.9|17113.9|17107.9|17107.9|17101.9|165
1635947700000|2021-11-03 13:55:00|17110.9|17104.9|17114.4|17108.4|17116.9|17110.9|17110.9|17104.9|212
1635948000000|2021-11-03 14:00:00|17114.9|17108.9|17096.9|17090.9|17114.9|17108.9|17095.4|17089.4|970
1635948300000|2021-11-03 14:05:00|17097.4|17091.4|17099.9|17093.9|17101.4|17095.4|17094.4|17088.4|381
1635948600000|2021-11-03 14:10:00|17100.4|17094.4|17104.4|17098.4|17106.4|17100.4|17096.9|17090.9|254
1635948900000|2021-11-03 14:15:00|17104.9|17098.9|17104.9|17098.9|17106.9|17100.9|17102.9|17096.9|233
1635949200000|2021-11-03 14:20:00|17105.9|17099.9|17109.9|17103.9|17110.9|17104.9|17103.9|17097.9|225
1635949500000|2021-11-03 14:25:00|17110.9|17104.9|17108.9|17102.9|17111.9|17105.9|17107.9|17101.9|130
1635949800000|2021-11-03 14:30:00|17108.4|17102.4|17109.9|17103.9|17111.9|17105.9|17105.9|17099.9|124
1635950100000|2021-11-03 14:35:00|17110.4|17104.4|17110.9|17104.9|17111.9|17105.9|17106.9|17100.9|71
1635950400000|2021-11-03 14:40:00|17110.4|17104.4|17109.9|17103.9|17110.9|17104.9|17108.4|17102.4|71
1635950700000|2021-11-03 14:45:00|17110.9|17104.9|17114.9|17108.9|17114.9|17108.9|17108.9|17102.9|250
1635951000000|2021-11-03 14:50:00|17114.4|17108.4|17119.9|17113.9|17120.9|17114.9|17114.4|17108.4|254
1635951300000|2021-11-03 14:55:00|17120.9|17114.9|17118.4|17112.4|17120.9|17114.9|17116.9|17110.9|85
1635951600000|2021-11-03 15:00:00|17117.9|17111.9|17113.4|17107.4|17118.9|17112.9|17113.4|17107.4|125
1635951900000|2021-11-03 15:05:00|17112.9|17106.9|17109.9|17103.9|17113.9|17107.9|17109.9|17103.9|135
1635952200000|2021-11-03 15:10:00|17108.4|17102.4|17111.9|17105.9|17112.4|17106.4|17106.9|17100.9|136
1635952500000|2021-11-03 15:15:00|17112.4|17106.4|17114.9|17108.9|17116.4|17110.4|17110.9|17104.9|67
1635952800000|2021-11-03 15:20:00|17114.4|17108.4|17112.9|17106.9|17116.9|17110.9|17112.4|17106.4|113
1635953100000|2021-11-03 15:25:00|17113.4|17107.4|17114.4|17108.4|17115.9|17109.9|17112.4|17106.4|46
1635953400000|2021-11-03 15:30:00|17113.9|17107.9|17111.4|17105.4|17116.9|17110.9|17110.9|17104.9|80
1635953700000|2021-11-03 15:35:00|17112.4|17106.4|17113.4|17107.4|17113.9|17107.9|17110.9|17104.9|55
1635954000000|2021-11-03 15:40:00|17113.9|17107.9|17114.9|17108.9|17114.9|17108.9|17111.9|17105.9|40
1635954300000|2021-11-03 15:45:00|17115.4|17109.4|17115.9|17109.9|17116.9|17110.9|17114.9|17108.9|78
1635954600000|2021-11-03 15:50:00|17115.4|17109.4|17120.4|17114.4|17123.4|17117.4|17114.9|17108.9|144
1635954900000|2021-11-03 15:55:00|17121.4|17115.4|17125.4|17119.4|17126.9|17120.9|17120.9|17114.9|229
1635955200000|2021-11-03 16:00:00|17124.9|17118.9|17126.4|17120.4|17129.9|17123.9|17123.4|17117.4|196
1635955500000|2021-11-03 16:05:00|17127.4|17121.4|17125.9|17119.9|17128.9|17122.9|17124.9|17118.9|83
1635955800000|2021-11-03 16:10:00|17126.9|17120.9|17122.9|17116.9|17127.4|17121.4|17121.9|17115.9|99
1635956100000|2021-11-03 16:15:00|17122.4|17116.4|17119.9|17113.9|17122.9|17116.9|17119.4|17113.4|48
1635956400000|2021-11-03 16:20:00|17119.4|17113.4|17117.9|17111.9|17119.9|17113.9|17115.9|17109.9|107
1635956700000|2021-11-03 16:25:00|17118.4|17112.4|17118.9|17112.9|17120.4|17114.4|17116.9|17110.9|62
1635957000000|2021-11-03 16:30:00|17119.4|17113.4|17115.4|17109.4|17119.9|17113.9|17113.9|17107.9|75
1635957300000|2021-11-03 16:35:00|17115.9|17109.9|17114.9|17108.9|17118.4|17112.4|17114.9|17108.9|39
1635957600000|2021-11-03 16:40:00|17113.9|17107.9|17110.9|17104.9|17113.9|17107.9|17109.9|17103.9|94
1635957900000|2021-11-03 16:45:00|17110.4|17104.4|17111.9|17105.9|17112.9|17106.9|17105.4|17099.4|186
1635958200000|2021-11-03 16:50:00|17111.4|17105.4|17109.9|17103.9|17111.4|17105.4|17107.9|17101.9|68
1635958500000|2021-11-03 16:55:00|17108.4|17102.4|17110.9|17104.9|17110.9|17104.9|17107.9|17101.9|23
1635958800000|2021-11-03 17:00:00|17110.4|17104.4|17111.9|17105.9|17113.9|17107.9|17107.9|17101.9|95
1635959100000|2021-11-03 17:05:00|17112.4|17106.4|17112.9|17106.9|17113.9|17107.9|17111.9|17105.9|18
1635959400000|2021-11-03 17:10:00|17112.4|17106.4|17111.4|17105.4|17112.9|17106.9|17110.4|17104.4|24
1635959700000|2021-11-03 17:15:00|17110.9|17104.9|17108.9|17102.9|17110.9|17104.9|17102.4|17096.4|170
1635960000000|2021-11-03 17:20:00|17108.4|17102.4|17106.9|17100.9|17110.9|17104.9|17106.9|17100.9|35
1635960300000|2021-11-03 17:25:00|17107.4|17101.4|17109.4|17103.4|17109.4|17103.4|17106.9|17100.9|15
1635960600000|2021-11-03 17:30:00|17109.9|17103.9|17109.4|17103.4|17109.9|17103.9|17108.4|17102.4|13
1635960900000|2021-11-03 17:35:00|17109.9|17103.9|17108.4|17102.4|17109.9|17103.9|17106.9|17100.9|9
1635961200000|2021-11-03 17:40:00|17107.9|17101.9|17109.9|17103.9|17109.9|17103.9|17107.4|17101.4|16
1635961500000|2021-11-03 17:45:00|17109.4|17103.4|17083.9|17077.9|17109.4|17103.4|17080.9|17074.9|887
1635961800000|2021-11-03 17:50:00|17081.9|17075.9|17083.4|17077.4|17086.4|17080.4|17074.4|17068.4|412
1635962100000|2021-11-03 17:55:00|17081.9|17075.9|17080.4|17074.4|17084.4|17078.4|17075.9|17069.9|290
1635962400000|2021-11-03 18:00:00|17080.9|17074.9|17121.4|17115.4|17124.4|17118.4|17066.4|17060.4|1283
1635962700000|2021-11-03 18:05:00|17122.4|17116.4|17118.9|17112.9|17125.4|17119.4|17110.4|17104.4|252
1635963000000|2021-11-03 18:10:00|17118.4|17112.4|17113.9|17107.9|17120.9|17114.9|17111.4|17105.4|159
1635963300000|2021-11-03 18:15:00|17114.4|17108.4|17125.9|17119.9|17126.9|17120.9|17110.9|17104.9|164
1635963600000|2021-11-03 18:20:00|17126.4|17120.4|17141.9|17135.9|17143.4|17137.4|17124.4|17118.4|723
1635963900000|2021-11-03 18:25:00|17142.9|17136.9|17129.9|17123.9|17143.9|17137.9|17127.9|17121.9|174
1635964200000|2021-11-03 18:30:00|17129.4|17123.4|17130.4|17124.4|17138.9|17132.9|17119.9|17113.9|251
1635964500000|2021-11-03 18:35:00|17131.4|17125.4|17133.4|17127.4|17135.9|17129.9|17125.4|17119.4|118
1635964800000|2021-11-03 18:40:00|17133.9|17127.9|17144.9|17138.9|17147.9|17141.9|17130.9|17124.9|367
1635965100000|2021-11-03 18:45:00|17145.9|17139.9|17164.9|17158.9|17164.9|17158.9|17145.9|17139.9|986
1635965400000|2021-11-03 18:50:00|17165.4|17159.4|17184.9|17178.9|17185.9|17179.9|17161.4|17155.4|1159
1635965700000|2021-11-03 18:55:00|17185.4|17179.4|17178.4|17172.4|17189.4|17183.4|17177.9|17171.9|364
1635966000000|2021-11-03 19:00:00|17178.9|17172.9|17194.4|17188.4|17199.9|17193.9|17178.9|17172.9|772
1635966300000|2021-11-03 19:05:00|17196.4|17190.4|17196.9|17190.9|17200.9|17194.9|17192.9|17186.9|372
1635966600000|2021-11-03 19:10:00|17196.4|17190.4|17196.9|17190.9|17200.9|17194.9|17192.9|17186.9|162
1635966900000|2021-11-03 19:15:00|17196.4|17190.4|17196.4|17190.4|17199.9|17193.9|17194.9|17188.9|177
1635967200000|2021-11-03 19:20:00|17197.4|17191.4|17203.4|17197.4|17205.9|17199.9|17194.4|17188.4|230
1635967500000|2021-11-03 19:25:00|17203.9|17197.9|17214.4|17208.4|17214.4|17208.4|17203.9|17197.9|297
1635967800000|2021-11-03 19:30:00|17214.9|17208.9|17214.9|17208.9|17223.4|17217.4|17209.9|17203.9|420
1635968100000|2021-11-03 19:35:00|17213.9|17207.9|17215.9|17209.9|17215.9|17209.9|17210.4|17204.4|127
1635968400000|2021-11-03 19:40:00|17216.4|17210.4|17219.9|17213.9|17222.4|17216.4|17216.4|17210.4|128
1635968700000|2021-11-03 19:45:00|17220.4|17214.4|17229.4|17223.4|17230.9|17224.9|17220.4|17214.4|321
1635969000000|2021-11-03 19:50:00|17228.9|17222.9|17218.4|17212.4|17229.4|17223.4|17216.4|17210.4|159
1635969300000|2021-11-03 19:55:00|17217.9|17211.9|17217.4|17211.4|17224.9|17218.9|17214.4|17208.4|217
1635969600000|2021-11-03 20:00:00|17218.4|17212.4|17210.4|17204.4|17218.4|17212.4|17207.9|17201.9|301
1635969900000|2021-11-03 20:05:00|17210.9|17204.9|17210.4|17204.4|17211.4|17205.4|17208.9|17202.9|75
1635970200000|2021-11-03 20:10:00|17210.9|17204.9|17215.4|17209.4|17218.9|17212.9|17210.4|17204.4|95
1635970500000|2021-11-03 20:15:00|17217.4|17211.4|17220.9|17214.9|17221.4|17215.4|17216.9|17210.9|89
1635970800000|2021-11-03 20:20:00|17217.9|17211.9|17217.4|17211.4|17219.9|17213.9|17215.9|17209.9|143
1635971100000|2021-11-03 20:25:00|17217.9|17211.9|17218.9|17212.9|17219.4|17213.4|17217.4|17211.4|66
1635971400000|2021-11-03 20:30:00|17219.4|17213.4|17224.9|17218.9|17224.9|17218.9|17218.4|17212.4|165
1635971700000|2021-11-03 20:35:00|17224.4|17218.4|17229.4|17223.4|17229.4|17223.4|17223.9|17217.9|170
1635972000000|2021-11-03 20:40:00|17229.9|17223.9|17228.9|17222.9|17231.9|17225.9|17227.9|17221.9|140
1635972300000|2021-11-03 20:45:00|17226.9|17220.9|17227.9|17221.9|17228.9|17222.9|17225.9|17219.9|127
1635972600000|2021-11-03 20:50:00|17226.4|17220.4|17222.9|17216.9|17226.4|17220.4|17222.4|17216.4|168
1635972900000|2021-11-03 20:55:00|17222.4|17216.4|17219.9|17213.9|17224.4|17218.4|17217.9|17211.9|174
1635973200000|2021-11-03 21:00:00|17223.7|17209.7|17224.1|17210.1|17225.3|17211.3|17223.6|17209.6|2
1635973500000|2021-11-03 21:05:00|17224.2|17210.2|17226.1|17212.1|17226.3|17212.3|17224.2|17210.2|0
1635973800000|2021-11-03 21:10:00|17225.3|17211.3|17225.9|17211.9|17226.3|17212.3|17225.3|17211.3|0
1635974100000|2021-11-03 21:15:00|17225.3|17211.3|17225.3|17211.3|17225.5|17211.5|17225|17211|0
1635974400000|2021-11-03 21:20:00|17225.4|17211.4|17226.6|17212.6|17226.6|17212.6|17225.3|17211.3|0
1635974700000|2021-11-03 21:25:00|17226.5|17212.5|17226.1|17212.1|17227.1|17213.1|17226.1|17212.1|0
1635975000000|2021-11-03 21:30:00|17226.2|17212.2|17226.1|17212.1|17226.3|17212.3|17226.1|17212.1|0
1635975600000|2021-11-03 21:40:00|17226.2|17212.2|17226.5|17212.5|17227.6|17213.6|17226|17212|0
1635975900000|2021-11-03 21:45:00|17226.7|17212.7|17226|17212|17227.1|17213.1|17226|17212|0
1635976500000|2021-11-03 21:55:00|17225.7|17211.7|17225.7|17211.7|17226.2|17212.2|17225.2|17211.2|0
1635976800000|2021-11-03 22:00:00|17225.6|17211.6|17227.6|17213.6|17229.2|17215.2|17223.4|17209.4|0
1635977100000|2021-11-03 22:05:00|17228.4|17214.4|17230.9|17216.9|17231.7|17217.7|17227.6|17213.6|0
1635977400000|2021-11-03 22:10:00|17231.7|17217.7|17232.6|17218.6|17234.2|17220.2|17230.1|17216.1|0
1635977700000|2021-11-03 22:15:00|17233.4|17219.4|17235|17221|17237.2|17223.2|17232.6|17218.6|0
1635978000000|2021-11-03 22:20:00|17235.4|17221.4|17232.7|17218.7|17235.9|17221.9|17232.7|17218.7|0
1635978300000|2021-11-03 22:25:00|17231.9|17217.9|17231.9|17217.9|17233.6|17219.6|17231.9|17217.9|0
1635978600000|2021-11-03 22:30:00|17232.7|17218.7|17233.6|17219.6|17235.2|17221.2|17231.9|17217.9|0
1635978900000|2021-11-03 22:35:00|17232.7|17218.7|17231.1|17217.1|17233.6|17219.6|17231.1|17217.1|0
1635979200000|2021-11-03 22:40:00|17231.9|17217.9|17234.7|17220.7|17234.7|17220.7|17231.5|17217.5|0
1635979500000|2021-11-03 22:45:00|17235.5|17221.5|17238|17224|17238|17224|17234.7|17220.7|0
1635979800000|2021-11-03 22:50:00|17237.2|17223.2|17237.6|17223.6|17238|17224|17235.5|17221.5|0
1635980100000|2021-11-03 22:55:00|17236.8|17222.8|17236.2|17222.2|17237.8|17223.8|17236.2|17222.2|0
1635980400000|2021-11-03 23:00:00|17237|17223|17237.8|17223.8|17241.1|17227.1|17235.3|17221.3|0
1635980700000|2021-11-03 23:05:00|17236.9|17222.9|17248.6|17234.6|17250.2|17236.2|17236.9|17222.9|0
1635981000000|2021-11-03 23:10:00|17247.8|17233.8|17240.3|17226.3|17248.6|17234.6|17238.6|17224.6|0
1635981300000|2021-11-03 23:15:00|17239.4|17225.4|17241.1|17227.1|17241.9|17227.9|17238.6|17224.6|0
1635981600000|2021-11-03 23:20:00|17241.9|17227.9|17240.6|17226.6|17242.8|17228.8|17238.9|17224.9|0
1635981900000|2021-11-03 23:25:00|17239.8|17225.8|17241.4|17227.4|17243.1|17229.1|17239.8|17225.8|0
1635982200000|2021-11-03 23:30:00|17241.8|17227.8|17240.6|17226.6|17242.3|17228.3|17237.3|17223.3|0
1635982500000|2021-11-03 23:35:00|17241|17227|17240.6|17226.6|17241.6|17227.6|17238.1|17224.1|0
1635982800000|2021-11-03 23:40:00|17238.9|17224.9|17240.2|17226.2|17241.9|17227.9|17238.9|17224.9|0
1635983100000|2021-11-03 23:45:00|17240.6|17226.6|17244.4|17230.4|17245.2|17231.2|17240.6|17226.6|0
1635983400000|2021-11-03 23:50:00|17244.2|17230.2|17242.9|17228.9|17245.9|17231.9|17241.3|17227.3|0
1635983700000|2021-11-03 23:55:00|17242.1|17228.1|17245.4|17231.4|17246.3|17232.3|17241.3|17227.3|0
1635984000000|2021-11-04 00:00:00|17244.6|17230.6|17237.1|17223.1|17244.6|17230.6|17236.3|17222.3|0
1635984300000|2021-11-04 00:05:00|17237.9|17223.9|17236.9|17222.9|17238.8|17224.8|17235.2|17221.2|0
1635984600000|2021-11-04 00:10:00|17237.7|17223.7|17234.2|17220.2|17238.5|17224.5|17234.2|17220.2|0
1635984900000|2021-11-04 00:15:00|17233.4|17219.4|17230.5|17216.5|17236.7|17222.7|17229.6|17215.6|0
1635985200000|2021-11-04 00:20:00|17230|17216|17232.2|17218.2|17233.7|17219.7|17230|17216|0
1635985500000|2021-11-04 00:25:00|17231.7|17217.7|17230|17216|17233.7|17219.7|17228.6|17214.6|0
1635985800000|2021-11-04 00:30:00|17230.4|17216.4|17227|17213|17234|17220|17227|17213|0
1635986100000|2021-11-04 00:35:00|17226.6|17212.6|17220.9|17206.9|17226.6|17212.6|17219.5|17205.5|0
1635986400000|2021-11-04 00:40:00|17222.9|17208.9|17228.1|17214.1|17228.3|17214.3|17222.9|17208.9|0
1635986700000|2021-11-04 00:45:00|17269.4|17265.4|17256.9|17252.9|17277.9|17273.9|17243.4|17239.4|4249
1635987000000|2021-11-04 00:50:00|17257.4|17253.4|17256.9|17252.9|17265.4|17261.4|17254.4|17250.4|1355
1635987300000|2021-11-04 00:55:00|17257.9|17253.9|17248.4|17244.4|17259.9|17255.9|17245.9|17241.9|1265
1635987600000|2021-11-04 01:00:00|17247.4|17243.4|17211.4|17207.4|17247.4|17243.4|17199.4|17195.4|5748
1635987900000|2021-11-04 01:05:00|17211.9|17207.9|17224.4|17220.4|17224.9|17220.9|17206.9|17202.9|2649
1635988200000|2021-11-04 01:10:00|17223.9|17219.9|17203.4|17199.4|17227.9|17223.9|17201.9|17197.9|1956
1635988500000|2021-11-04 01:15:00|17202.4|17198.4|17211.9|17207.9|17211.9|17207.9|17190.4|17186.4|3024
1635988800000|2021-11-04 01:20:00|17212.9|17208.9|17219.9|17215.9|17220.4|17216.4|17206.9|17202.9|1510
1635989100000|2021-11-04 01:25:00|17219.4|17215.4|17221.9|17217.9|17229.9|17225.9|17207.9|17203.9|1813
1635989400000|2021-11-04 01:30:00|17221.4|17217.4|17207.9|17203.9|17229.4|17225.4|17197.4|17193.4|2400
1635989700000|2021-11-04 01:35:00|17205.9|17201.9|17198.9|17194.9|17214.9|17210.9|17182.4|17178.4|2620
1635990000000|2021-11-04 01:40:00|17198.4|17194.4|17198.9|17194.9|17208.9|17204.9|17186.9|17182.9|1556
1635990300000|2021-11-04 01:45:00|17199.9|17195.9|17189.9|17185.9|17206.9|17202.9|17179.9|17175.9|2112
1635990600000|2021-11-04 01:50:00|17189.4|17185.4|17173.9|17169.9|17190.9|17186.9|17171.9|17167.9|1721
1635990900000|2021-11-04 01:55:00|17172.9|17168.9|17182.4|17178.4|17186.4|17182.4|17167.4|17163.4|2059
1635991200000|2021-11-04 02:00:00|17181.9|17177.9|17185.4|17181.4|17189.9|17185.9|17178.9|17174.9|1025
1635991500000|2021-11-04 02:05:00|17184.4|17180.4|17186.9|17182.9|17191.9|17187.9|17183.4|17179.4|612
1635991800000|2021-11-04 02:10:00|17185.9|17181.9|17194.9|17190.9|17196.9|17192.9|17181.9|17177.9|907
1635992100000|2021-11-04 02:15:00|17195.9|17191.9|17203.9|17199.9|17204.9|17200.9|17193.9|17189.9|1165
1635992400000|2021-11-04 02:20:00|17202.9|17198.9|17202.9|17198.9|17203.9|17199.9|17188.9|17184.9|832
1635992700000|2021-11-04 02:25:00|17201.4|17197.4|17196.9|17192.9|17202.4|17198.4|17190.9|17186.9|475
1635993000000|2021-11-04 02:30:00|17195.4|17191.4|17206.9|17202.9|17208.4|17204.4|17193.9|17189.9|955
1635993300000|2021-11-04 02:35:00|17206.4|17202.4|17189.9|17185.9|17206.9|17202.9|17185.9|17181.9|893
1635993600000|2021-11-04 02:40:00|17190.4|17186.4|17158.4|17154.4|17192.9|17188.9|17154.9|17150.9|3129
1635993900000|2021-11-04 02:45:00|17157.4|17153.4|17161.9|17157.9|17163.9|17159.9|17153.9|17149.9|2059
1635994200000|2021-11-04 02:50:00|17160.9|17156.9|17161.9|17157.9|17162.9|17158.9|17155.9|17151.9|802
1635994500000|2021-11-04 02:55:00|17160.9|17156.9|17153.9|17149.9|17160.9|17156.9|17150.9|17146.9|1150
1635994800000|2021-11-04 03:00:00|17154.4|17150.4|17156.9|17152.9|17156.9|17152.9|17142.9|17138.9|1375
1635995100000|2021-11-04 03:05:00|17156.4|17152.4|17159.4|17155.4|17165.9|17161.9|17155.9|17151.9|971
1635995400000|2021-11-04 03:10:00|17159.9|17155.9|17166.9|17162.9|17167.9|17163.9|17158.9|17154.9|571
1635995700000|2021-11-04 03:15:00|17165.9|17161.9|17168.9|17164.9|17173.9|17169.9|17164.9|17160.9|856
1635996000000|2021-11-04 03:20:00|17167.9|17163.9|17150.9|17146.9|17169.4|17165.4|17147.9|17143.9|1013
1635996300000|2021-11-04 03:25:00|17150.4|17146.4|17130.9|17126.9|17150.4|17146.4|17129.9|17125.9|2421
1635996600000|2021-11-04 03:30:00|17129.4|17125.4|17114.9|17110.9|17137.9|17133.9|17113.9|17109.9|3228
1635996900000|2021-11-04 03:35:00|17112.9|17108.9|17124.9|17120.9|17125.4|17121.4|17112.9|17108.9|1137
1635997200000|2021-11-04 03:40:00|17126.4|17122.4|17121.9|17117.9|17126.9|17122.9|17120.9|17116.9|729
1635997500000|2021-11-04 03:45:00|17121.4|17117.4|17119.9|17115.9|17130.9|17126.9|17114.9|17110.9|1047
1635997800000|2021-11-04 03:50:00|17118.9|17114.9|17119.9|17115.9|17125.4|17121.4|17109.4|17105.4|987
1635998100000|2021-11-04 03:55:00|17118.9|17114.9|17111.9|17107.9|17119.9|17115.9|17111.4|17107.4|770
1635998400000|2021-11-04 04:00:00|17110.9|17106.9|17101.9|17097.9|17119.9|17115.9|17101.9|17097.9|1247
1635998700000|2021-11-04 04:05:00|17101.4|17097.4|17106.4|17102.4|17108.9|17104.9|17100.9|17096.9|723
1635999000000|2021-11-04 04:10:00|17106.9|17102.9|17123.4|17119.4|17125.9|17121.9|17104.9|17100.9|994
1635999300000|2021-11-04 04:15:00|17123.9|17119.9|17121.4|17117.4|17129.4|17125.4|17117.9|17113.9|844
1635999600000|2021-11-04 04:20:00|17120.4|17116.4|17120.9|17116.9|17123.4|17119.4|17114.9|17110.9|421
1635999900000|2021-11-04 04:25:00|17121.9|17117.9|17117.4|17113.4|17121.9|17117.9|17114.9|17110.9|250
1636000200000|2021-11-04 04:30:00|17115.9|17111.9|17110.4|17106.4|17123.9|17119.9|17109.9|17105.9|666
1636000500000|2021-11-04 04:35:00|17110.9|17106.9|17102.4|17098.4|17110.9|17106.9|17089.4|17085.4|2385
1636000800000|2021-11-04 04:40:00|17102.9|17098.9|17099.9|17095.9|17105.9|17101.9|17098.9|17094.9|679
1636001100000|2021-11-04 04:45:00|17096.9|17092.9|17090.9|17086.9|17099.4|17095.4|17090.9|17086.9|985
1636001400000|2021-11-04 04:50:00|17092.4|17088.4|17098.9|17094.9|17101.9|17097.9|17090.9|17086.9|768
1636001700000|2021-11-04 04:55:00|17099.4|17095.4|17101.4|17097.4|17106.9|17102.9|17097.4|17093.4|801
1636002000000|2021-11-04 05:00:00|17103.4|17099.4|17103.4|17099.4|17112.9|17108.9|17101.9|17097.9|1135
1636002300000|2021-11-04 05:05:00|17104.4|17100.4|17091.9|17087.9|17105.4|17101.4|17090.9|17086.9|815
1636002600000|2021-11-04 05:10:00|17092.9|17088.9|17084.4|17080.4|17095.4|17091.4|17082.9|17078.9|1093
1636002900000|2021-11-04 05:15:00|17083.9|17079.9|17081.4|17077.4|17090.9|17086.9|17079.9|17075.9|1190
1636003200000|2021-11-04 05:20:00|17082.4|17078.4|17094.9|17090.9|17096.9|17092.9|17080.9|17076.9|1053
1636003500000|2021-11-04 05:25:00|17095.4|17091.4|17094.9|17090.9|17102.4|17098.4|17093.9|17089.9|1242
1636003800000|2021-11-04 05:30:00|17094.4|17090.4|17071.4|17067.4|17097.9|17093.9|17069.9|17065.9|1905
1636004100000|2021-11-04 05:35:00|17072.9|17068.9|17059.4|17055.4|17073.4|17069.4|17050.9|17046.9|2794
1636004400000|2021-11-04 05:40:00|17059.9|17055.9|17074.4|17070.4|17075.9|17071.9|17057.9|17053.9|2797
1636004700000|2021-11-04 05:45:00|17078.9|17064.9|17077.5|17063.5|17079.3|17065.3|17077.5|17063.5|0
1636005000000|2021-11-04 05:50:00|17077.7|17063.7|17074.5|17060.5|17078.9|17064.9|17074.5|17060.5|0
1636005300000|2021-11-04 05:55:00|17075.4|17061.4|17074.2|17060.2|17077.3|17063.3|17074|17060|0
1636005600000|2021-11-04 06:00:00|17074.5|17060.5|17079.7|17065.7|17079.7|17065.7|17073.6|17059.6|0
1636005900000|2021-11-04 06:05:00|17080.2|17066.2|17083|17069|17087.1|17073.1|17080.2|17066.2|0
1636006200000|2021-11-04 06:10:00|17083.3|17069.3|17081.6|17067.6|17083.8|17069.8|17077.4|17063.4|0
1636006500000|2021-11-04 06:15:00|17081.1|17067.1|17082.9|17068.9|17088.8|17074.8|17080.3|17066.3|0
1636006800000|2021-11-04 06:20:00|17082.8|17068.8|17083|17069|17083.1|17069.1|17082|17068|0
1636007100000|2021-11-04 06:25:00|17085|17071|17091.7|17077.7|17091.8|17077.8|17085|17071|0
1636007400000|2021-11-04 06:30:00|17091.4|17077.4|17088.6|17074.6|17091.6|17077.6|17088.6|17074.6|0
1636007700000|2021-11-04 06:35:00|17088.5|17074.5|17085|17071|17088.5|17074.5|17084.2|17070.2|0
1636008000000|2021-11-04 06:40:00|17084.9|17070.9|17086.3|17072.3|17086.9|17072.9|17084|17070|0
1636008300000|2021-11-04 06:45:00|17086.2|17072.2|17084.4|17070.4|17086.7|17072.7|17084.2|17070.2|0
1636008600000|2021-11-04 06:50:00|17082.3|17068.3|17083.9|17069.9|17084.3|17070.3|17080.1|17066.1|0
1636008900000|2021-11-04 06:55:00|17083.8|17069.8|17081.7|17067.7|17083.8|17069.8|17081.4|17067.4|0
1636009200000|2021-11-04 07:00:00|17081.4|17067.4|17075.9|17069.9|17081.4|17072.9|17067.4|17061.4|497
1636009500000|2021-11-04 07:05:00|17075.4|17069.4|17075.9|17069.9|17077.9|17071.9|17074.9|17068.9|106
1636009800000|2021-11-04 07:10:00|17074.4|17068.4|17073.4|17067.4|17074.9|17068.9|17061.4|17055.4|386
1636010100000|2021-11-04 07:15:00|17073.9|17067.9|17075.9|17069.9|17082.9|17076.9|17073.9|17067.9|370
1636010400000|2021-11-04 07:20:00|17075.4|17069.4|17074.9|17068.9|17079.9|17073.9|17074.9|17068.9|127
1636010700000|2021-11-04 07:25:00|17075.4|17069.4|17074.9|17068.9|17076.4|17070.4|17072.9|17066.9|66
1636011000000|2021-11-04 07:30:00|17075.9|17069.9|17070.9|17064.9|17076.9|17070.9|17067.4|17061.4|116
1636011300000|2021-11-04 07:35:00|17071.4|17065.4|17070.4|17064.4|17071.9|17065.9|17067.9|17061.9|120
1636011600000|2021-11-04 07:40:00|17070.9|17064.9|17076.9|17070.9|17076.9|17070.9|17070.9|17064.9|108
1636011900000|2021-11-04 07:45:00|17076.4|17070.4|17075.9|17069.9|17078.9|17072.9|17075.9|17069.9|99
1636012200000|2021-11-04 07:50:00|17076.9|17070.9|17076.9|17070.9|17078.9|17072.9|17076.9|17070.9|46
1636012500000|2021-11-04 07:55:00|17077.4|17071.4|17072.9|17066.9|17077.9|17071.9|17071.9|17065.9|69
1636012800000|2021-11-04 08:00:00|17074.9|17068.9|17086.9|17080.9|17086.9|17080.9|17074.4|17068.4|283
1636013100000|2021-11-04 08:05:00|17087.4|17081.4|17092.9|17086.9|17095.9|17089.9|17085.4|17079.4|416
1636013400000|2021-11-04 08:10:00|17091.9|17085.9|17103.9|17097.9|17103.9|17097.9|17091.9|17085.9|321
1636013700000|2021-11-04 08:15:00|17104.4|17098.4|17105.4|17099.4|17108.4|17102.4|17100.9|17094.9|396
1636014000000|2021-11-04 08:20:00|17106.4|17100.4|17104.9|17098.9|17109.9|17103.9|17101.9|17095.9|257
1636014300000|2021-11-04 08:25:00|17104.4|17098.4|17098.4|17092.4|17104.9|17098.9|17097.9|17091.9|151
1636014600000|2021-11-04 08:30:00|17097.9|17091.9|17100.4|17094.4|17105.4|17099.4|17096.9|17090.9|370
1636014900000|2021-11-04 08:35:00|17100.9|17094.9|17098.9|17092.9|17101.9|17095.9|17096.9|17090.9|106
1636015200000|2021-11-04 08:40:00|17099.9|17093.9|17096.9|17090.9|17099.9|17093.9|17096.9|17090.9|38
1636015500000|2021-11-04 08:45:00|17095.9|17089.9|17095.9|17089.9|17097.9|17091.9|17093.9|17087.9|97
1636015800000|2021-11-04 08:50:00|17095.4|17089.4|17092.9|17086.9|17095.9|17089.9|17092.4|17086.4|64
1636016100000|2021-11-04 08:55:00|17093.9|17087.9|17096.9|17090.9|17097.9|17091.9|17093.9|17087.9|104
1636016400000|2021-11-04 09:00:00|17097.4|17091.4|17097.9|17091.9|17098.9|17092.9|17094.9|17088.9|70
1636016700000|2021-11-04 09:05:00|17097.4|17091.4|17095.4|17089.4|17097.9|17091.9|17094.9|17088.9|58
1636017000000|2021-11-04 09:10:00|17095.9|17089.9|17096.9|17090.9|17096.9|17090.9|17093.9|17087.9|52
1636017300000|2021-11-04 09:15:00|17095.9|17089.9|17095.9|17089.9|17097.4|17091.4|17095.4|17089.4|36
1636017600000|2021-11-04 09:20:00|17094.9|17088.9|17093.9|17087.9|17095.9|17089.9|17093.9|17087.9|46
1636017900000|2021-11-04 09:25:00|17094.9|17088.9|17093.9|17087.9|17095.9|17089.9|17093.4|17087.4|66
1636018200000|2021-11-04 09:30:00|17093.4|17087.4|17089.4|17083.4|17093.9|17087.9|17089.4|17083.4|111
1636018500000|2021-11-04 09:35:00|17088.9|17082.9|17088.9|17082.9|17089.9|17083.9|17087.9|17081.9|79
1636018800000|2021-11-04 09:40:00|17087.9|17081.9|17087.9|17081.9|17088.4|17082.4|17084.9|17078.9|105
1636019100000|2021-11-04 09:45:00|17088.4|17082.4|17085.9|17079.9|17088.9|17082.9|17083.9|17077.9|161
1636019400000|2021-11-04 09:50:00|17086.9|17080.9|17088.9|17082.9|17088.9|17082.9|17085.9|17079.9|55
1636019700000|2021-11-04 09:55:00|17089.4|17083.4|17089.9|17083.9|17091.9|17085.9|17089.4|17083.4|41
1636020000000|2021-11-04 10:00:00|17088.9|17082.9|17091.9|17085.9|17091.9|17085.9|17086.9|17080.9|40
1636020300000|2021-11-04 10:05:00|17092.9|17086.9|17091.9|17085.9|17093.9|17087.9|17088.4|17082.4|120
1636020600000|2021-11-04 10:10:00|17092.4|17086.4|17092.4|17086.4|17092.9|17086.9|17091.4|17085.4|15
1636020900000|2021-11-04 10:15:00|17092.9|17086.9|17094.4|17088.4|17096.4|17090.4|17092.9|17086.9|95
1636021200000|2021-11-04 10:20:00|17093.9|17087.9|17093.9|17087.9|17094.4|17088.4|17092.4|17086.4|24
1636021500000|2021-11-04 10:25:00|17094.4|17088.4|17096.9|17090.9|17096.9|17090.9|17093.9|17087.9|39
1636021800000|2021-11-04 10:30:00|17098.9|17092.9|17098.9|17092.9|17100.4|17094.4|17097.4|17091.4|104
1636022100000|2021-11-04 10:35:00|17098.4|17092.4|17098.4|17092.4|17099.4|17093.4|17096.9|17090.9|72
1636022400000|2021-11-04 10:40:00|17097.9|17091.9|17099.4|17093.4|17099.9|17093.9|17097.9|17091.9|39
1636022700000|2021-11-04 10:45:00|17098.9|17092.9|17095.9|17089.9|17098.9|17092.9|17095.9|17089.9|16
1636023000000|2021-11-04 10:50:00|17096.9|17090.9|17100.4|17094.4|17100.9|17094.9|17096.9|17090.9|59
1636023300000|2021-11-04 10:55:00|17099.9|17093.9|17098.4|17092.4|17099.9|17093.9|17097.9|17091.9|25
1636023600000|2021-11-04 11:00:00|17098.9|17092.9|17100.9|17094.9|17104.4|17098.4|17097.9|17091.9|200
1636023900000|2021-11-04 11:05:00|17099.9|17093.9|17099.4|17093.4|17100.9|17094.9|17098.4|17092.4|31
1636024200000|2021-11-04 11:10:00|17098.9|17092.9|17096.9|17090.9|17099.4|17093.4|17096.9|17090.9|28
1636024500000|2021-11-04 11:15:00|17095.9|17089.9|17096.9|17090.9|17097.4|17091.4|17094.9|17088.9|33
1636024800000|2021-11-04 11:20:00|17095.9|17089.9|17095.9|17089.9|17096.4|17090.4|17093.4|17087.4|43
1636025100000|2021-11-04 11:25:00|17096.9|17090.9|17095.4|17089.4|17096.9|17090.9|17094.4|17088.4|23
1636025400000|2021-11-04 11:30:00|17094.9|17088.9|17096.4|17090.4|17097.9|17091.9|17093.9|17087.9|23
1636025700000|2021-11-04 11:35:00|17095.9|17089.9|17092.9|17086.9|17096.9|17090.9|17089.9|17083.9|71
1636026000000|2021-11-04 11:40:00|17093.4|17087.4|17092.9|17086.9|17093.4|17087.4|17089.4|17083.4|84
1636026300000|2021-11-04 11:45:00|17091.4|17085.4|17092.4|17086.4|17092.9|17086.9|17090.9|17084.9|28
1636026600000|2021-11-04 11:50:00|17091.9|17085.9|17091.9|17085.9|17092.4|17086.4|17091.4|17085.4|30
1636026900000|2021-11-04 11:55:00|17092.9|17086.9|17092.9|17086.9|17093.4|17087.4|17091.9|17085.9|49
1636027200000|2021-11-04 12:00:00|17092.4|17086.4|17095.9|17089.9|17101.9|17095.9|17091.9|17085.9|178
1636027500000|2021-11-04 12:05:00|17096.9|17090.9|17099.9|17093.9|17099.9|17093.9|17094.9|17088.9|85
1636027800000|2021-11-04 12:10:00|17098.9|17092.9|17097.9|17091.9|17101.9|17095.9|17097.9|17091.9|114
1636028100000|2021-11-04 12:15:00|17098.9|17092.9|17098.9|17092.9|17100.9|17094.9|17096.9|17090.9|28
1636028400000|2021-11-04 12:20:00|17097.9|17091.9|17098.4|17092.4|17098.9|17092.9|17096.9|17090.9|23
1636028700000|2021-11-04 12:25:00|17097.9|17091.9|17097.9|17091.9|17099.9|17093.9|17097.9|17091.9|30
1636029000000|2021-11-04 12:30:00|17098.4|17092.4|17096.9|17090.9|17098.9|17092.9|17093.9|17087.9|65
1636029300000|2021-11-04 12:35:00|17095.4|17089.4|17097.4|17091.4|17097.9|17091.9|17093.9|17087.9|39
1636029600000|2021-11-04 12:40:00|17096.9|17090.9|17092.9|17086.9|17097.4|17091.4|17090.9|17084.9|119
1636029900000|2021-11-04 12:45:00|17093.9|17087.9|17092.9|17086.9|17095.4|17089.4|17092.9|17086.9|37
1636030200000|2021-11-04 12:50:00|17093.9|17087.9|17093.4|17087.4|17094.9|17088.9|17092.9|17086.9|19
1636030500000|2021-11-04 12:55:00|17093.9|17087.9|17093.9|17087.9|17094.4|17088.4|17093.9|17087.9|7
1636030800000|2021-11-04 13:00:00|17094.4|17088.4|17092.9|17086.9|17094.4|17088.4|17092.9|17086.9|16
1636031100000|2021-11-04 13:05:00|17093.4|17087.4|17094.9|17088.9|17094.9|17088.9|17093.4|17087.4|16
1636031400000|2021-11-04 13:10:00|17095.4|17089.4|17095.9|17089.9|17096.9|17090.9|17094.9|17088.9|37
1636031700000|2021-11-04 13:15:00|17096.4|17090.4|17093.9|17087.9|17096.4|17090.4|17093.4|17087.4|25
1636032000000|2021-11-04 13:20:00|17093.4|17087.4|17091.9|17085.9|17093.4|17087.4|17089.9|17083.9|67
1636032300000|2021-11-04 13:25:00|17091.4|17085.4|17091.9|17085.9|17095.9|17089.9|17090.4|17084.4|72
1636032600000|2021-11-04 13:30:00|17092.9|17086.9|17079.9|17073.9|17092.9|17086.9|17079.4|17073.4|353
1636032900000|2021-11-04 13:35:00|17078.9|17072.9|17082.9|17076.9|17084.4|17078.4|17076.9|17070.9|464
1636033200000|2021-11-04 13:40:00|17082.4|17076.4|17091.9|17085.9|17092.4|17086.4|17080.4|17074.4|228
1636033500000|2021-11-04 13:45:00|17091.4|17085.4|17091.4|17085.4|17093.9|17087.9|17089.9|17083.9|137
1636033800000|2021-11-04 13:50:00|17090.9|17084.9|17098.4|17092.4|17098.4|17092.4|17089.9|17083.9|195
1636034100000|2021-11-04 13:55:00|17097.9|17091.9|17104.9|17098.9|17107.4|17101.4|17097.9|17091.9|449
1636034400000|2021-11-04 14:00:00|17105.9|17099.9|17101.9|17095.9|17108.9|17102.9|17101.9|17095.9|334
1636034700000|2021-11-04 14:05:00|17102.4|17096.4|17102.9|17096.9|17104.4|17098.4|17101.9|17095.9|106
1636035000000|2021-11-04 14:10:00|17103.4|17097.4|17109.9|17103.9|17111.9|17105.9|17102.9|17096.9|375
1636035300000|2021-11-04 14:15:00|17110.4|17104.4|17111.9|17105.9|17117.4|17111.4|17109.9|17103.9|434
1636035600000|2021-11-04 14:20:00|17112.4|17106.4|17111.4|17105.4|17113.9|17107.9|17108.9|17102.9|184
1636035900000|2021-11-04 14:25:00|17110.9|17104.9|17110.4|17104.4|17111.4|17105.4|17106.9|17100.9|197
1636036200000|2021-11-04 14:30:00|17110.9|17104.9|17116.9|17110.9|17120.9|17114.9|17110.9|17104.9|535
1636036500000|2021-11-04 14:35:00|17117.4|17111.4|17109.9|17103.9|17117.4|17111.4|17107.9|17101.9|360
1636036800000|2021-11-04 14:40:00|17109.4|17103.4|17101.9|17095.9|17109.9|17103.9|17099.9|17093.9|336
1636037100000|2021-11-04 14:45:00|17101.4|17095.4|17107.9|17101.9|17107.9|17101.9|17100.9|17094.9|171
1636037400000|2021-11-04 14:50:00|17107.4|17101.4|17100.9|17094.9|17108.4|17102.4|17098.4|17092.4|257
1636037700000|2021-11-04 14:55:00|17101.4|17095.4|17105.4|17099.4|17106.4|17100.4|17099.9|17093.9|143
1636038000000|2021-11-04 15:00:00|17105.9|17099.9|17096.9|17090.9|17106.9|17100.9|17093.4|17087.4|325
1636038300000|2021-11-04 15:05:00|17097.4|17091.4|17096.9|17090.9|17098.9|17092.9|17092.9|17086.9|188
1636038600000|2021-11-04 15:10:00|17096.4|17090.4|17098.9|17092.9|17103.9|17097.9|17096.4|17090.4|181
1636038900000|2021-11-04 15:15:00|17098.4|17092.4|17096.9|17090.9|17100.9|17094.9|17092.9|17086.9|256
1636039200000|2021-11-04 15:20:00|17097.4|17091.4|17083.9|17077.9|17097.4|17091.4|17083.9|17077.9|354
1636039500000|2021-11-04 15:25:00|17084.9|17078.9|17083.9|17077.9|17086.4|17080.4|17078.9|17072.9|405
1636039800000|2021-11-04 15:30:00|17082.9|17076.9|17084.9|17078.9|17088.9|17082.9|17079.9|17073.9|241
1636040100000|2021-11-04 15:35:00|17085.4|17079.4|17091.4|17085.4|17093.4|17087.4|17084.9|17078.9|267
1636040400000|2021-11-04 15:40:00|17090.9|17084.9|17093.4|17087.4|17093.4|17087.4|17086.9|17080.9|114
1636040700000|2021-11-04 15:45:00|17092.9|17086.9|17083.4|17077.4|17093.4|17087.4|17082.9|17076.9|111
1636041000000|2021-11-04 15:50:00|17082.9|17076.9|17086.4|17080.4|17086.4|17080.4|17079.4|17073.4|189
1636041300000|2021-11-04 15:55:00|17086.9|17080.9|17095.9|17089.9|17097.9|17091.9|17086.9|17080.9|165
1636041600000|2021-11-04 16:00:00|17096.9|17090.9|17100.4|17094.4|17101.4|17095.4|17096.4|17090.4|243
1636041900000|2021-11-04 16:05:00|17100.9|17094.9|17104.9|17098.9|17104.9|17098.9|17099.4|17093.4|137
1636042200000|2021-11-04 16:10:00|17105.4|17099.4|17103.9|17097.9|17105.9|17099.9|17100.9|17094.9|99
1636042500000|2021-11-04 16:15:00|17104.4|17098.4|17101.9|17095.9|17106.4|17100.4|17099.4|17093.4|135
1636042800000|2021-11-04 16:20:00|17102.4|17096.4|17095.9|17089.9|17104.4|17098.4|17095.4|17089.4|132
1636043100000|2021-11-04 16:25:00|17095.4|17089.4|17094.9|17088.9|17096.9|17090.9|17092.4|17086.4|123
1636043400000|2021-11-04 16:30:00|17095.4|17089.4|17092.9|17086.9|17095.9|17089.9|17089.4|17083.4|122
1636043700000|2021-11-04 16:35:00|17093.4|17087.4|17094.9|17088.9|17099.9|17093.9|17093.4|17087.4|83
1636044000000|2021-11-04 16:40:00|17095.4|17089.4|17097.9|17091.9|17098.4|17092.4|17093.9|17087.9|31
1636044300000|2021-11-04 16:45:00|17099.4|17093.4|17096.9|17090.9|17100.9|17094.9|17093.9|17087.9|87
1636044600000|2021-11-04 16:50:00|17097.4|17091.4|17098.4|17092.4|17099.9|17093.9|17094.4|17088.4|73
1636044900000|2021-11-04 16:55:00|17097.4|17091.4|17099.4|17093.4|17100.4|17094.4|17096.4|17090.4|41
1636045200000|2021-11-04 17:00:00|17099.9|17093.9|17092.9|17086.9|17100.9|17094.9|17092.9|17086.9|79
1636045500000|2021-11-04 17:05:00|17093.9|17087.9|17098.9|17092.9|17099.9|17093.9|17093.9|17087.9|41
1636045800000|2021-11-04 17:10:00|17099.4|17093.4|17105.9|17099.9|17107.4|17101.4|17098.4|17092.4|160
1636046100000|2021-11-04 17:15:00|17105.4|17099.4|17110.9|17104.9|17113.4|17107.4|17104.9|17098.9|190
1636046400000|2021-11-04 17:20:00|17112.4|17106.4|17111.4|17105.4|17113.9|17107.9|17107.9|17101.9|88
1636046700000|2021-11-04 17:25:00|17110.9|17104.9|17115.9|17109.9|17117.9|17111.9|17108.4|17102.4|146
1636047000000|2021-11-04 17:30:00|17116.4|17110.4|17110.9|17104.9|17119.9|17113.9|17109.9|17103.9|180
1636047300000|2021-11-04 17:35:00|17110.4|17104.4|17109.9|17103.9|17110.9|17104.9|17107.9|17101.9|56
1636047600000|2021-11-04 17:40:00|17110.9|17104.9|17115.9|17109.9|17115.9|17109.9|17110.4|17104.4|75
1636047900000|2021-11-04 17:45:00|17115.4|17109.4|17110.9|17104.9|17118.9|17112.9|17109.9|17103.9|59
1636048200000|2021-11-04 17:50:00|17112.4|17106.4|17115.4|17109.4|17115.4|17109.4|17108.9|17102.9|36
1636048500000|2021-11-04 17:55:00|17115.9|17109.9|17118.9|17112.9|17119.9|17113.9|17115.9|17109.9|64
1636048800000|2021-11-04 18:00:00|17119.9|17113.9|17123.4|17117.4|17130.4|17124.4|17119.9|17113.9|691
1636049100000|2021-11-04 18:05:00|17123.9|17117.9|17133.4|17127.4|17133.9|17127.9|17123.4|17117.4|209
1636049400000|2021-11-04 18:10:00|17133.9|17127.9|17135.4|17129.4|17135.4|17129.4|17131.9|17125.9|89
1636049700000|2021-11-04 18:15:00|17134.4|17128.4|17137.9|17131.9|17138.9|17132.9|17130.9|17124.9|207
1636050000000|2021-11-04 18:20:00|17137.4|17131.4|17138.4|17132.4|17139.4|17133.4|17136.4|17130.4|101
1636050300000|2021-11-04 18:25:00|17138.9|17132.9|17139.9|17133.9|17142.4|17136.4|17137.4|17131.4|179
1636050600000|2021-11-04 18:30:00|17142.9|17136.9|17148.4|17142.4|17148.9|17142.9|17140.4|17134.4|353
1636050900000|2021-11-04 18:35:00|17148.9|17142.9|17150.9|17144.9|17153.9|17147.9|17147.9|17141.9|430
1636051200000|2021-11-04 18:40:00|17152.4|17146.4|17158.4|17152.4|17159.9|17153.9|17152.4|17146.4|216
1636051500000|2021-11-04 18:45:00|17158.9|17152.9|17153.9|17147.9|17165.9|17159.9|17152.4|17146.4|345
1636051800000|2021-11-04 18:50:00|17155.4|17149.4|17154.9|17148.9|17158.4|17152.4|17152.9|17146.9|64
1636052100000|2021-11-04 18:55:00|17154.4|17148.4|17148.9|17142.9|17156.9|17150.9|17148.9|17142.9|101
1636052400000|2021-11-04 19:00:00|17147.9|17141.9|17150.9|17144.9|17153.4|17147.4|17144.9|17138.9|205
1636052700000|2021-11-04 19:05:00|17149.4|17143.4|17148.4|17142.4|17150.4|17144.4|17145.4|17139.4|116
1636053000000|2021-11-04 19:10:00|17149.4|17143.4|17154.9|17148.9|17156.4|17150.4|17149.4|17143.4|91
1636053300000|2021-11-04 19:15:00|17153.9|17147.9|17156.4|17150.4|17156.9|17150.9|17152.4|17146.4|77
1636053600000|2021-11-04 19:20:00|17156.9|17150.9|17160.4|17154.4|17161.9|17155.9|17156.9|17150.9|94
1636053900000|2021-11-04 19:25:00|17159.9|17153.9|17157.9|17151.9|17161.9|17155.9|17157.9|17151.9|49
1636054200000|2021-11-04 19:30:00|17159.4|17153.4|17167.9|17161.9|17172.9|17166.9|17158.9|17152.9|315
1636054500000|2021-11-04 19:35:00|17169.9|17163.9|17166.9|17160.9|17170.4|17164.4|17164.9|17158.9|68
1636054800000|2021-11-04 19:40:00|17167.4|17161.4|17162.9|17156.9|17167.9|17161.9|17158.9|17152.9|139
1636055100000|2021-11-04 19:45:00|17163.4|17157.4|17170.4|17164.4|17173.4|17167.4|17161.9|17155.9|99
1636055400000|2021-11-04 19:50:00|17169.9|17163.9|17173.9|17167.9|17173.9|17167.9|17168.9|17162.9|103
1636055700000|2021-11-04 19:55:00|17172.9|17166.9|17179.4|17173.4|17179.4|17173.4|17171.4|17165.4|215
1636056000000|2021-11-04 20:00:00|17178.9|17172.9|17181.4|17175.4|17183.4|17177.4|17178.4|17172.4|346
1636056300000|2021-11-04 20:05:00|17181.9|17175.9|17179.9|17173.9|17181.9|17175.9|17177.9|17171.9|121
1636056600000|2021-11-04 20:10:00|17180.4|17174.4|17181.4|17175.4|17181.4|17175.4|17178.9|17172.9|62
1636056900000|2021-11-04 20:15:00|17180.9|17174.9|17191.4|17185.4|17191.9|17185.9|17180.9|17174.9|377
1636057200000|2021-11-04 20:20:00|17190.4|17184.4|17192.9|17186.9|17193.9|17187.9|17190.4|17184.4|127
1636057500000|2021-11-04 20:25:00|17193.4|17187.4|17194.9|17188.9|17195.9|17189.9|17191.9|17185.9|107
1636057800000|2021-11-04 20:30:00|17193.4|17187.4|17193.4|17187.4|17195.4|17189.4|17192.9|17186.9|123
1636058100000|2021-11-04 20:35:00|17192.9|17186.9|17190.4|17184.4|17194.4|17188.4|17189.4|17183.4|98
1636058400000|2021-11-04 20:40:00|17190.9|17184.9|17191.9|17185.9|17191.9|17185.9|17190.4|17184.4|84
1636058700000|2021-11-04 20:45:00|17190.9|17184.9|17190.4|17184.4|17190.9|17184.9|17189.9|17183.9|72
1636059000000|2021-11-04 20:50:00|17188.9|17182.9|17190.9|17184.9|17192.9|17186.9|17188.9|17182.9|150
1636059300000|2021-11-04 20:55:00|17191.4|17185.4|17193.4|17187.4|17193.9|17187.9|17191.4|17185.4|169
1636059600000|2021-11-04 21:00:00|17196.8|17182.8|17196.3|17182.3|17197.6|17183.6|17196.3|17182.3|2
1636059900000|2021-11-04 21:05:00|17196.2|17182.2|17196.7|17182.7|17196.8|17182.8|17195.7|17181.7|0
1636060200000|2021-11-04 21:10:00|17196.2|17182.2|17198|17184|17198.1|17184.1|17196.2|17182.2|0
1636060500000|2021-11-04 21:15:00|17197.9|17183.9|17198|17184|17198|17184|17197.8|17183.8|0
1636061100000|2021-11-04 21:25:00|17198.1|17184.1|17198|17184|17198.1|17184.1|17198|17184|0
1636061400000|2021-11-04 21:30:00|17198.9|17184.9|17199.2|17185.2|17199.2|17185.2|17198.9|17184.9|0
1636061700000|2021-11-04 21:35:00|17198.9|17184.9|17199.8|17185.8|17199.8|17185.8|17198.9|17184.9|0
1636062000000|2021-11-04 21:40:00|17195.7|17181.7|17198.5|17184.5|17198.5|17184.5|17195.7|17181.7|0
1636062300000|2021-11-04 21:45:00|17197.7|17183.7|17198.3|17184.3|17198.5|17184.5|17197.7|17183.7|0
1636062600000|2021-11-04 21:50:00|17197.7|17183.7|17198.4|17184.4|17198.4|17184.4|17197.7|17183.7|0
1636062900000|2021-11-04 21:55:00|17197.7|17183.7|17196.4|17182.4|17198.4|17184.4|17196.4|17182.4|0
1636063200000|2021-11-04 22:00:00|17194.2|17180.2|17192.2|17178.2|17196.3|17182.3|17189.3|17175.3|0
1636063500000|2021-11-04 22:05:00|17191.7|17177.7|17192.2|17178.2|17193|17179|17191.3|17177.3|0
1636063800000|2021-11-04 22:10:00|17193|17179|17195.5|17181.5|17195.5|17181.5|17193|17179|0
1636064100000|2021-11-04 22:15:00|17195.1|17181.1|17198.8|17184.8|17198.8|17184.8|17193.8|17179.8|0
1636064400000|2021-11-04 22:20:00|17197.1|17183.1|17207.7|17193.7|17207.7|17193.7|17197.1|17183.1|0
1636064700000|2021-11-04 22:25:00|17208.5|17194.5|17209.4|17195.4|17212.7|17198.7|17208.5|17194.5|0
1636065000000|2021-11-04 22:30:00|17210.2|17196.2|17208.5|17194.5|17211.9|17197.9|17207.7|17193.7|0
1636065300000|2021-11-04 22:35:00|17209.4|17195.4|17208.5|17194.5|17211.9|17197.9|17208.5|17194.5|0
1636065600000|2021-11-04 22:40:00|17207.7|17193.7|17206|17192|17207.7|17193.7|17205.2|17191.2|0
1636065900000|2021-11-04 22:45:00|17206.9|17192.9|17210.2|17196.2|17210.2|17196.2|17206|17192|0
1636066200000|2021-11-04 22:50:00|17211|17197|17207.7|17193.7|17211.8|17197.8|17206.9|17192.9|0
1636066500000|2021-11-04 22:55:00|17208.5|17194.5|17209.4|17195.4|17210.2|17196.2|17208.5|17194.5|0
1636066800000|2021-11-04 23:00:00|17210.2|17196.2|17208.5|17194.5|17210.2|17196.2|17206.9|17192.9|0
1636067100000|2021-11-04 23:05:00|17208.1|17194.1|17211|17197|17211|17197|17207.7|17193.7|0
1636067400000|2021-11-04 23:10:00|17210.2|17196.2|17209.3|17195.3|17211|17197|17209.3|17195.3|0
1636067700000|2021-11-04 23:15:00|17208.5|17194.5|17207.2|17193.2|17208.5|17194.5|17206.8|17192.8|0
1636068000000|2021-11-04 23:20:00|17206.8|17192.8|17206|17192|17206.8|17192.8|17204.4|17190.4|0
1636068300000|2021-11-04 23:25:00|17206.8|17192.8|17204|17190|17206.8|17192.8|17203.2|17189.2|0
1636068600000|2021-11-04 23:30:00|17204.8|17190.8|17209.8|17195.8|17210.6|17196.6|17203.2|17189.2|0
1636068900000|2021-11-04 23:35:00|17210.6|17196.6|17207.3|17193.3|17210.6|17196.6|17206.5|17192.5|0
1636069200000|2021-11-04 23:40:00|17206.5|17192.5|17209|17195|17210.6|17196.6|17206.5|17192.5|0
1636069500000|2021-11-04 23:45:00|17209.8|17195.8|17210.6|17196.6|17211.5|17197.5|17209.8|17195.8|0
1636069800000|2021-11-04 23:50:00|17211.5|17197.5|17217.9|17203.9|17217.9|17203.9|17211.5|17197.5|0
1636070100000|2021-11-04 23:55:00|17218.7|17204.7|17217.9|17203.9|17218.7|17204.7|17215.4|17201.4|0
1636070400000|2021-11-05 00:00:00|17217.1|17203.1|17213.8|17199.8|17217.1|17203.1|17212.9|17198.9|0
1636070700000|2021-11-05 00:05:00|17214.6|17200.6|17212.1|17198.1|17215.4|17201.4|17209.6|17195.6|0
1636071000000|2021-11-05 00:10:00|17211.7|17197.7|17208.8|17194.8|17212.9|17198.9|17208|17194|0
1636071300000|2021-11-05 00:15:00|17209.6|17195.6|17211.1|17197.1|17215.4|17201.4|17208.8|17194.8|0
1636071600000|2021-11-05 00:20:00|17210.7|17196.7|17207.7|17193.7|17211.1|17197.1|17204.5|17190.5|0
1636071900000|2021-11-05 00:25:00|17207.3|17193.3|17201.6|17187.6|17207.3|17193.3|17199.5|17185.5|0
1636072200000|2021-11-05 00:30:00|17201.2|17187.2|17194.8|17180.8|17201.6|17187.6|17194.8|17180.8|0
1636072500000|2021-11-05 00:35:00|17192.8|17178.8|17194.8|17180.8|17195.2|17181.2|17192|17178|0
1636072800000|2021-11-05 00:40:00|17194.4|17180.4|17196.2|17182.2|17196.2|17182.2|17191.1|17177.1|0
1636073100000|2021-11-05 00:45:00|17152.9|17148.9|17156.9|17152.9|17169.9|17165.9|17149.9|17145.9|3798
1636073400000|2021-11-05 00:50:00|17155.4|17151.4|17160.9|17156.9|17163.9|17159.9|17154.9|17150.9|948
1636073700000|2021-11-05 00:55:00|17160.4|17156.4|17163.9|17159.9|17173.9|17169.9|17155.4|17151.4|1537
1636074000000|2021-11-05 01:00:00|17164.4|17160.4|17120.9|17116.9|17171.9|17167.9|17120.9|17116.9|4909
1636074300000|2021-11-05 01:05:00|17119.9|17115.9|17122.9|17118.9|17135.9|17131.9|17116.4|17112.4|3244
1636074600000|2021-11-05 01:10:00|17124.4|17120.4|17154.4|17150.4|17155.4|17151.4|17123.4|17119.4|2269
1636074900000|2021-11-05 01:15:00|17154.9|17150.9|17136.9|17132.9|17160.9|17156.9|17136.9|17132.9|2379
1636075200000|2021-11-05 01:20:00|17137.4|17133.4|17141.9|17137.9|17142.4|17138.4|17122.4|17118.4|1956
1636075500000|2021-11-05 01:25:00|17141.4|17137.4|17147.9|17143.9|17153.4|17149.4|17139.9|17135.9|1508
1636075800000|2021-11-05 01:30:00|17148.9|17144.9|17120.4|17116.4|17157.9|17153.9|17115.9|17111.9|3110
1636076100000|2021-11-05 01:35:00|17122.4|17118.4|17120.9|17116.9|17135.4|17131.4|17115.9|17111.9|1984
1636076400000|2021-11-05 01:40:00|17121.4|17117.4|17118.4|17114.4|17129.9|17125.9|17107.4|17103.4|2923
1636076700000|2021-11-05 01:45:00|17117.9|17113.9|17142.4|17138.4|17145.9|17141.9|17116.9|17112.9|1865
1636077000000|2021-11-05 01:50:00|17143.4|17139.4|17148.9|17144.9|17154.4|17150.4|17141.9|17137.9|1583
1636077300000|2021-11-05 01:55:00|17149.4|17145.4|17149.4|17145.4|17159.9|17155.9|17133.9|17129.9|1988
1636077600000|2021-11-05 02:00:00|17149.9|17145.9|17158.9|17154.9|17159.9|17155.9|17138.9|17134.9|1272
1636077900000|2021-11-05 02:05:00|17159.9|17155.9|17180.4|17176.4|17189.9|17185.9|17159.9|17155.9|5458
1636078200000|2021-11-05 02:10:00|17180.9|17176.9|17183.4|17179.4|17184.9|17180.9|17171.9|17167.9|1201
1636078500000|2021-11-05 02:15:00|17183.9|17179.9|17172.4|17168.4|17184.9|17180.9|17168.9|17164.9|1129
1636078800000|2021-11-05 02:20:00|17172.9|17168.9|17193.4|17189.4|17193.4|17189.4|17168.9|17164.9|1640
1636079100000|2021-11-05 02:25:00|17192.4|17188.4|17205.9|17201.9|17205.9|17201.9|17192.4|17188.4|3095
1636079400000|2021-11-05 02:30:00|17206.4|17202.4|17199.9|17195.9|17215.9|17211.9|17199.9|17195.9|2513
1636079700000|2021-11-05 02:35:00|17198.9|17194.9|17198.9|17194.9|17203.9|17199.9|17195.9|17191.9|1192
1636080000000|2021-11-05 02:40:00|17199.9|17195.9|17207.4|17203.4|17217.9|17213.9|17199.4|17195.4|1889
1636080300000|2021-11-05 02:45:00|17208.4|17204.4|17207.9|17203.9|17211.4|17207.4|17196.9|17192.9|1234
1636080600000|2021-11-05 02:50:00|17208.4|17204.4|17212.4|17208.4|17216.9|17212.9|17207.4|17203.4|968
1636080900000|2021-11-05 02:55:00|17211.9|17207.9|17210.9|17206.9|17217.9|17213.9|17207.9|17203.9|773
1636081200000|2021-11-05 03:00:00|17211.4|17207.4|17212.9|17208.9|17215.9|17211.9|17197.9|17193.9|1086
1636081500000|2021-11-05 03:05:00|17213.4|17209.4|17205.9|17201.9|17214.9|17210.9|17204.9|17200.9|525
1636081800000|2021-11-05 03:10:00|17207.9|17203.9|17209.9|17205.9|17212.9|17208.9|17202.4|17198.4|426
1636082100000|2021-11-05 03:15:00|17210.9|17206.9|17208.9|17204.9|17213.9|17209.9|17205.9|17201.9|415
1636082400000|2021-11-05 03:20:00|17209.4|17205.4|17199.9|17195.9|17214.9|17210.9|17198.9|17194.9|685
1636082700000|2021-11-05 03:25:00|17200.9|17196.9|17194.9|17190.9|17201.9|17197.9|17181.9|17177.9|1378
1636083000000|2021-11-05 03:30:00|17195.4|17191.4|17195.9|17191.9|17202.4|17198.4|17194.9|17190.9|650
1636083300000|2021-11-05 03:35:00|17194.9|17190.9|17205.9|17201.9|17205.9|17201.9|17192.9|17188.9|500
1636083600000|2021-11-05 03:40:00|17206.4|17202.4|17196.9|17192.9|17207.4|17203.4|17194.9|17190.9|666
1636083900000|2021-11-05 03:45:00|17197.4|17193.4|17208.9|17204.9|17212.9|17208.9|17196.9|17192.9|724
1636084200000|2021-11-05 03:50:00|17210.4|17206.4|17244.4|17240.4|17244.9|17240.9|17210.4|17206.4|3099
1636084500000|2021-11-05 03:55:00|17243.4|17239.4|17240.9|17236.9|17245.9|17241.9|17238.9|17234.9|954
1636084800000|2021-11-05 04:00:00|17241.9|17237.9|17242.9|17238.9|17247.9|17243.9|17238.9|17234.9|906
1636085100000|2021-11-05 04:05:00|17243.9|17239.9|17242.4|17238.4|17244.9|17240.9|17238.9|17234.9|529
1636085400000|2021-11-05 04:10:00|17241.9|17237.9|17244.9|17240.9|17245.9|17241.9|17231.4|17227.4|1183
1636085700000|2021-11-05 04:15:00|17245.9|17241.9|17249.9|17245.9|17249.9|17245.9|17244.9|17240.9|694
1636086000000|2021-11-05 04:20:00|17250.9|17246.9|17249.9|17245.9|17256.9|17252.9|17248.9|17244.9|909
1636086300000|2021-11-05 04:25:00|17250.9|17246.9|17250.4|17246.4|17253.9|17249.9|17248.9|17244.9|337
1636086600000|2021-11-05 04:30:00|17250.9|17246.9|17254.4|17250.4|17255.9|17251.9|17248.9|17244.9|578
1636086900000|2021-11-05 04:35:00|17254.9|17250.9|17251.9|17247.9|17260.9|17256.9|17251.9|17247.9|721
1636087200000|2021-11-05 04:40:00|17252.4|17248.4|17250.9|17246.9|17253.9|17249.9|17241.9|17237.9|663
1636087500000|2021-11-05 04:45:00|17251.9|17247.9|17247.9|17243.9|17252.9|17248.9|17245.9|17241.9|361
1636087800000|2021-11-05 04:50:00|17248.4|17244.4|17247.9|17243.9|17249.9|17245.9|17243.9|17239.9|305
1636088100000|2021-11-05 04:55:00|17246.4|17242.4|17244.9|17240.9|17248.9|17244.9|17243.9|17239.9|299
1636088400000|2021-11-05 05:00:00|17245.4|17241.4|17251.9|17247.9|17252.9|17248.9|17244.9|17240.9|514
1636088700000|2021-11-05 05:05:00|17251.4|17247.4|17261.9|17257.9|17263.9|17259.9|17251.4|17247.4|1016
1636089000000|2021-11-05 05:10:00|17262.9|17258.9|17262.9|17258.9|17264.9|17260.9|17261.9|17257.9|696
1636089300000|2021-11-05 05:15:00|17263.4|17259.4|17273.9|17269.9|17274.9|17270.9|17262.9|17258.9|1562
1636089600000|2021-11-05 05:20:00|17273.4|17269.4|17269.9|17265.9|17278.9|17274.9|17268.9|17264.9|1117
1636089900000|2021-11-05 05:25:00|17267.9|17263.9|17268.9|17264.9|17278.9|17274.9|17263.4|17259.4|1461
1636090200000|2021-11-05 05:30:00|17269.4|17265.4|17273.6|17269.6|17275.4|17271.4|17266.9|17262.9|1937
1636090500000|2021-11-05 05:35:00|17273.1|17269.1|17272.6|17268.6|17274.6|17270.6|17269.1|17265.1|1756
1636090800000|2021-11-05 05:40:00|17273.1|17269.1|17271.1|17267.1|17273.6|17269.6|17267.1|17263.1|2815
1636091100000|2021-11-05 05:45:00|17275.1|17261.1|17274.6|17260.6|17276|17262|17273.2|17259.2|23
1636091400000|2021-11-05 05:50:00|17275|17261|17275|17261|17277.8|17263.8|17274.6|17260.6|0
1636091700000|2021-11-05 05:55:00|17273.2|17259.2|17271.5|17257.5|17273.2|17259.2|17270.4|17256.4|0
1636092000000|2021-11-05 06:00:00|17272.5|17258.5|17273.2|17259.2|17275|17261|17268.5|17254.5|0
1636092300000|2021-11-05 06:05:00|17272.7|17258.7|17275.2|17261.2|17275.2|17261.2|17271.3|17257.3|0
1636092600000|2021-11-05 06:10:00|17274.7|17260.7|17276.6|17262.6|17277.6|17263.6|17272.3|17258.3|0
1636092900000|2021-11-05 06:15:00|17274.4|17260.4|17274.4|17260.4|17274.4|17260.4|17267.9|17253.9|0
1636093200000|2021-11-05 06:20:00|17274.3|17260.3|17269.3|17255.3|17274.3|17260.3|17269.1|17255.1|0
1636093500000|2021-11-05 06:25:00|17269.4|17255.4|17268.2|17254.2|17271.7|17257.7|17268.2|17254.2|0
1636093800000|2021-11-05 06:30:00|17268.1|17254.1|17264.8|17250.8|17268.1|17254.1|17262.6|17248.6|0
1636094100000|2021-11-05 06:35:00|17265|17251|17265.5|17251.5|17266.6|17252.6|17263.8|17249.8|0
1636094400000|2021-11-05 06:40:00|17263.5|17249.5|17265.7|17251.7|17266|17252|17263.5|17249.5|0
1636094700000|2021-11-05 06:45:00|17263.7|17249.7|17257|17243|17263.7|17249.7|17257|17243|0
1636095000000|2021-11-05 06:50:00|17256.9|17242.9|17257.2|17243.2|17259.5|17245.5|17256.8|17242.8|0
1636095300000|2021-11-05 06:55:00|17257.1|17243.1|17264|17250|17264|17250|17254.6|17240.6|0
1636095600000|2021-11-05 07:00:00|17263.9|17249.9|17277.1|17271.1|17284.6|17278.6|17263.9|17249.9|696
1636095900000|2021-11-05 07:05:00|17276.6|17270.6|17270.6|17264.6|17277.6|17271.6|17268.6|17262.6|266
1636096200000|2021-11-05 07:10:00|17271.1|17265.1|17266.6|17260.6|17273.6|17267.6|17264.6|17258.6|304
1636096500000|2021-11-05 07:15:00|17267.1|17261.1|17258.6|17252.6|17268.6|17262.6|17258.6|17252.6|291
1636096800000|2021-11-05 07:20:00|17258.1|17252.1|17261.6|17255.6|17262.6|17256.6|17256.6|17250.6|222
1636097100000|2021-11-05 07:25:00|17260.6|17254.6|17254.6|17248.6|17260.6|17254.6|17254.6|17248.6|197
1636097400000|2021-11-05 07:30:00|17255.1|17249.1|17246.1|17240.1|17255.6|17249.6|17243.1|17237.1|465
1636097700000|2021-11-05 07:35:00|17246.6|17240.6|17248.6|17242.6|17251.6|17245.6|17246.1|17240.1|261
1636098000000|2021-11-05 07:40:00|17249.1|17243.1|17251.6|17245.6|17251.6|17245.6|17249.1|17243.1|102
1636098300000|2021-11-05 07:45:00|17251.1|17245.1|17254.6|17248.6|17256.1|17250.1|17251.1|17245.1|154
1636098600000|2021-11-05 07:50:00|17255.1|17249.1|17253.6|17247.6|17256.6|17250.6|17253.1|17247.1|100
1636098900000|2021-11-05 07:55:00|17254.6|17248.6|17258.6|17252.6|17259.6|17253.6|17254.6|17248.6|99
1636099200000|2021-11-05 08:00:00|17259.6|17253.6|17267.1|17261.1|17267.6|17261.6|17258.1|17252.1|304
1636099500000|2021-11-05 08:05:00|17266.6|17260.6|17269.6|17263.6|17269.6|17263.6|17263.6|17257.6|137
1636099800000|2021-11-05 08:10:00|17270.1|17264.1|17280.6|17274.6|17280.6|17274.6|17266.6|17260.6|434
1636100100000|2021-11-05 08:15:00|17281.6|17275.6|17287.6|17281.6|17289.6|17283.6|17280.6|17274.6|445
1636100400000|2021-11-05 08:20:00|17288.1|17282.1|17288.6|17282.6|17288.6|17282.6|17284.6|17278.6|216
1636100700000|2021-11-05 08:25:00|17289.6|17283.6|17287.1|17281.1|17291.6|17285.6|17283.6|17277.6|294
1636101000000|2021-11-05 08:30:00|17287.6|17281.6|17285.6|17279.6|17287.6|17281.6|17282.6|17276.6|137
1636101300000|2021-11-05 08:35:00|17286.1|17280.1|17283.6|17277.6|17286.1|17280.1|17282.6|17276.6|63
1636101600000|2021-11-05 08:40:00|17282.6|17276.6|17282.6|17276.6|17284.6|17278.6|17280.6|17274.6|108
1636101900000|2021-11-05 08:45:00|17282.1|17276.1|17282.6|17276.6|17283.1|17277.1|17278.6|17272.6|119
1636102200000|2021-11-05 08:50:00|17282.1|17276.1|17281.1|17275.1|17282.6|17276.6|17280.1|17274.1|34
1636102500000|2021-11-05 08:55:00|17280.6|17274.6|17280.1|17274.1|17280.6|17274.6|17276.6|17270.6|75
1636102800000|2021-11-05 09:00:00|17280.6|17274.6|17288.6|17282.6|17289.6|17283.6|17280.6|17274.6|179
1636103100000|2021-11-05 09:05:00|17287.6|17281.6|17286.6|17280.6|17287.6|17281.6|17284.6|17278.6|68
1636103400000|2021-11-05 09:10:00|17287.1|17281.1|17284.6|17278.6|17287.6|17281.6|17284.6|17278.6|26
1636103700000|2021-11-05 09:15:00|17284.1|17278.1|17286.6|17280.6|17286.6|17280.6|17284.1|17278.1|46
1636104000000|2021-11-05 09:20:00|17285.6|17279.6|17284.6|17278.6|17287.6|17281.6|17284.6|17278.6|44
1636104300000|2021-11-05 09:25:00|17285.6|17279.6|17292.6|17286.6|17293.6|17287.6|17285.1|17279.1|211
1636104600000|2021-11-05 09:30:00|17293.1|17287.1|17293.1|17287.1|17296.6|17290.6|17292.6|17286.6|226
1636104900000|2021-11-05 09:35:00|17293.6|17287.6|17292.6|17286.6|17294.6|17288.6|17290.6|17284.6|106
1636105200000|2021-11-05 09:40:00|17293.1|17287.1|17292.6|17286.6|17295.6|17289.6|17292.6|17286.6|101
1636105500000|2021-11-05 09:45:00|17293.6|17287.6|17294.6|17288.6|17299.1|17293.1|17293.6|17287.6|191
1636105800000|2021-11-05 09:50:00|17293.6|17287.6|17294.6|17288.6|17297.6|17291.6|17293.6|17287.6|77
1636106100000|2021-11-05 09:55:00|17295.6|17289.6|17298.6|17292.6|17298.6|17292.6|17295.1|17289.1|67
1636106400000|2021-11-05 10:00:00|17297.6|17291.6|17296.1|17290.1|17299.6|17293.6|17295.6|17289.6|99
1636106700000|2021-11-05 10:05:00|17295.6|17289.6|17297.6|17291.6|17299.6|17293.6|17295.6|17289.6|71
1636107000000|2021-11-05 10:10:00|17298.1|17292.1|17295.6|17289.6|17298.1|17292.1|17295.6|17289.6|43
1636107300000|2021-11-05 10:15:00|17295.1|17289.1|17296.6|17290.6|17298.6|17292.6|17295.1|17289.1|62
1636107600000|2021-11-05 10:20:00|17297.1|17291.1|17295.6|17289.6|17297.6|17291.6|17295.6|17289.6|51
1636107900000|2021-11-05 10:25:00|17295.1|17289.1|17293.6|17287.6|17295.6|17289.6|17293.6|17287.6|75
1636108200000|2021-11-05 10:30:00|17293.1|17287.1|17291.6|17285.6|17293.1|17287.1|17290.1|17284.1|74
1636108500000|2021-11-05 10:35:00|17291.1|17285.1|17291.6|17285.6|17292.1|17286.1|17291.1|17285.1|33
1636108800000|2021-11-05 10:40:00|17292.1|17286.1|17289.6|17283.6|17292.6|17286.6|17289.1|17283.1|65
1636109100000|2021-11-05 10:45:00|17290.1|17284.1|17288.6|17282.6|17290.1|17284.1|17287.6|17281.6|83
1636109400000|2021-11-05 10:50:00|17289.6|17283.6|17293.1|17287.1|17293.6|17287.6|17289.1|17283.1|106
1636109700000|2021-11-05 10:55:00|17292.6|17286.6|17294.1|17288.1|17294.6|17288.6|17291.6|17285.6|50
1636110000000|2021-11-05 11:00:00|17294.6|17288.6|17293.6|17287.6|17296.6|17290.6|17291.6|17285.6|97
1636110300000|2021-11-05 11:05:00|17292.6|17286.6|17293.1|17287.1|17293.6|17287.6|17292.6|17286.6|22
1636110600000|2021-11-05 11:10:00|17293.6|17287.6|17291.1|17285.1|17295.6|17289.6|17290.6|17284.6|69
1636110900000|2021-11-05 11:15:00|17290.6|17284.6|17291.6|17285.6|17292.6|17286.6|17288.6|17282.6|74
1636111200000|2021-11-05 11:20:00|17288.6|17282.6|17287.1|17281.1|17291.1|17285.1|17286.6|17280.6|91
1636111500000|2021-11-05 11:25:00|17286.6|17280.6|17286.6|17280.6|17289.6|17283.6|17285.6|17279.6|131
1636111800000|2021-11-05 11:30:00|17287.6|17281.6|17290.6|17284.6|17290.6|17284.6|17285.1|17279.1|84
1636112100000|2021-11-05 11:35:00|17291.6|17285.6|17290.6|17284.6|17292.1|17286.1|17289.6|17283.6|30
1636112400000|2021-11-05 11:40:00|17291.1|17285.1|17291.6|17285.6|17292.6|17286.6|17288.6|17282.6|39
1636112700000|2021-11-05 11:45:00|17292.1|17286.1|17291.6|17285.6|17292.6|17286.6|17290.6|17284.6|41
1636113000000|2021-11-05 11:50:00|17292.6|17286.6|17290.6|17284.6|17292.6|17286.6|17290.6|17284.6|24
1636113300000|2021-11-05 11:55:00|17290.1|17284.1|17290.6|17284.6|17291.6|17285.6|17289.6|17283.6|55
1636113600000|2021-11-05 12:00:00|17290.1|17284.1|17291.6|17285.6|17291.6|17285.6|17289.6|17283.6|31
1636113900000|2021-11-05 12:05:00|17292.1|17286.1|17291.6|17285.6|17293.6|17287.6|17290.6|17284.6|60
1636114200000|2021-11-05 12:10:00|17292.1|17286.1|17294.6|17288.6|17295.6|17289.6|17290.6|17284.6|64
1636114500000|2021-11-05 12:15:00|17295.1|17289.1|17296.6|17290.6|17297.6|17291.6|17295.1|17289.1|113
1636114800000|2021-11-05 12:20:00|17296.1|17290.1|17295.6|17289.6|17296.6|17290.6|17294.1|17288.1|46
1636115100000|2021-11-05 12:25:00|17295.1|17289.1|17291.1|17285.1|17295.1|17289.1|17291.1|17285.1|101
1636115400000|2021-11-05 12:30:00|17290.6|17284.6|17310.6|17304.6|17310.6|17304.6|17287.6|17281.6|626
1636115700000|2021-11-05 12:35:00|17311.6|17305.6|17314.6|17308.6|17323.1|17317.1|17311.1|17305.1|679
1636116000000|2021-11-05 12:40:00|17314.1|17308.1|17318.6|17312.6|17320.6|17314.6|17314.1|17308.1|227
1636116300000|2021-11-05 12:45:00|17319.1|17313.1|17321.6|17315.6|17321.6|17315.6|17316.1|17310.1|177
1636116600000|2021-11-05 12:50:00|17320.6|17314.6|17321.1|17315.1|17322.6|17316.6|17318.6|17312.6|150
1636116900000|2021-11-05 12:55:00|17320.6|17314.6|17319.6|17313.6|17320.6|17314.6|17318.6|17312.6|132
1636117200000|2021-11-05 13:00:00|17320.1|17314.1|17321.6|17315.6|17321.6|17315.6|17317.6|17311.6|151
1636117500000|2021-11-05 13:05:00|17322.1|17316.1|17322.6|17316.6|17322.6|17316.6|17320.6|17314.6|102
1636117800000|2021-11-05 13:10:00|17321.6|17315.6|17323.6|17317.6|17325.6|17319.6|17319.6|17313.6|207
1636118100000|2021-11-05 13:15:00|17324.6|17318.6|17328.1|17322.1|17330.6|17324.6|17324.6|17318.6|363
1636118400000|2021-11-05 13:20:00|17328.6|17322.6|17331.1|17325.1|17333.6|17327.6|17326.6|17320.6|389
1636118700000|2021-11-05 13:25:00|17330.6|17324.6|17329.1|17323.1|17331.6|17325.6|17327.6|17321.6|169
1636119000000|2021-11-05 13:30:00|17330.1|17324.1|17339.6|17333.6|17341.6|17335.6|17324.1|17318.1|726
1636119300000|2021-11-05 13:35:00|17340.6|17334.6|17342.6|17336.6|17346.6|17340.6|17340.6|17334.6|607
1636119600000|2021-11-05 13:40:00|17343.6|17337.6|17340.6|17334.6|17344.6|17338.6|17338.6|17332.6|292
1636119900000|2021-11-05 13:45:00|17341.1|17335.1|17338.1|17332.1|17342.6|17336.6|17335.1|17329.1|355
1636120200000|2021-11-05 13:50:00|17338.6|17332.6|17336.1|17330.1|17339.6|17333.6|17332.6|17326.6|336
1636120500000|2021-11-05 13:55:00|17336.6|17330.6|17339.6|17333.6|17339.6|17333.6|17333.6|17327.6|211
1636120800000|2021-11-05 14:00:00|17340.1|17334.1|17349.6|17343.6|17351.6|17345.6|17339.6|17333.6|510
1636121100000|2021-11-05 14:05:00|17349.1|17343.1|17337.6|17331.6|17349.1|17343.1|17337.6|17331.6|379
1636121400000|2021-11-05 14:10:00|17337.1|17331.1|17339.6|17333.6|17340.6|17334.6|17336.1|17330.1|212
1636121700000|2021-11-05 14:15:00|17340.6|17334.6|17335.1|17329.1|17341.6|17335.6|17335.1|17329.1|191
1636122000000|2021-11-05 14:20:00|17334.6|17328.6|17331.6|17325.6|17334.6|17328.6|17329.6|17323.6|305
1636122300000|2021-11-05 14:25:00|17332.6|17326.6|17327.6|17321.6|17333.1|17327.1|17323.1|17317.1|400
1636122600000|2021-11-05 14:30:00|17327.1|17321.1|17326.6|17320.6|17330.6|17324.6|17324.1|17318.1|226
1636122900000|2021-11-05 14:35:00|17326.1|17320.1|17332.6|17326.6|17334.6|17328.6|17325.6|17319.6|183
1636123200000|2021-11-05 14:40:00|17333.1|17327.1|17331.6|17325.6|17333.6|17327.6|17328.6|17322.6|116
1636123500000|2021-11-05 14:45:00|17332.6|17326.6|17335.6|17329.6|17336.6|17330.6|17331.6|17325.6|146
1636123800000|2021-11-05 14:50:00|17334.6|17328.6|17332.6|17326.6|17339.6|17333.6|17332.6|17326.6|229
1636124100000|2021-11-05 14:55:00|17333.1|17327.1|17333.6|17327.6|17334.1|17328.1|17329.6|17323.6|137
1636124400000|2021-11-05 15:00:00|17333.1|17327.1|17330.6|17324.6|17336.6|17330.6|17330.6|17324.6|157
1636124700000|2021-11-05 15:05:00|17331.1|17325.1|17333.6|17327.6|17334.6|17328.6|17330.6|17324.6|168
1636125000000|2021-11-05 15:10:00|17332.6|17326.6|17333.6|17327.6|17336.1|17330.1|17332.6|17326.6|112
1636125300000|2021-11-05 15:15:00|17334.1|17328.1|17334.1|17328.1|17334.6|17328.6|17332.6|17326.6|65
1636125600000|2021-11-05 15:20:00|17333.6|17327.6|17333.1|17327.1|17335.6|17329.6|17332.6|17326.6|61
1636125900000|2021-11-05 15:25:00|17332.6|17326.6|17325.6|17319.6|17333.6|17327.6|17324.6|17318.6|175
1636126200000|2021-11-05 15:30:00|17325.1|17319.1|17324.6|17318.6|17327.6|17321.6|17323.6|17317.6|247
1636126500000|2021-11-05 15:35:00|17324.1|17318.1|17323.6|17317.6|17324.1|17318.1|17317.6|17311.6|583
1636126800000|2021-11-05 15:40:00|17322.6|17316.6|17320.6|17314.6|17322.6|17316.6|17318.6|17312.6|147
1636127100000|2021-11-05 15:45:00|17319.6|17313.6|17325.6|17319.6|17326.6|17320.6|17316.6|17310.6|253
1636127400000|2021-11-05 15:50:00|17325.1|17319.1|17319.6|17313.6|17326.1|17320.1|17317.1|17311.1|159
1636127700000|2021-11-05 15:55:00|17320.1|17314.1|17315.6|17309.6|17321.6|17315.6|17315.1|17309.1|208
1636128000000|2021-11-05 16:00:00|17315.1|17309.1|17316.6|17310.6|17317.6|17311.6|17311.1|17305.1|377
1636128300000|2021-11-05 16:05:00|17316.1|17310.1|17312.6|17306.6|17318.1|17312.1|17308.6|17302.6|226
1636128600000|2021-11-05 16:10:00|17311.6|17305.6|17310.6|17304.6|17313.6|17307.6|17306.1|17300.1|214
1636128900000|2021-11-05 16:15:00|17309.6|17303.6|17313.6|17307.6|17313.6|17307.6|17305.6|17299.6|130
1636129200000|2021-11-05 16:20:00|17314.6|17308.6|17312.6|17306.6|17315.6|17309.6|17311.6|17305.6|122
1636129500000|2021-11-05 16:25:00|17313.1|17307.1|17309.1|17303.1|17313.1|17307.1|17307.6|17301.6|122
1636129800000|2021-11-05 16:30:00|17308.6|17302.6|17313.6|17307.6|17313.6|17307.6|17308.1|17302.1|75
1636130100000|2021-11-05 16:35:00|17312.1|17306.1|17307.6|17301.6|17314.6|17308.6|17304.6|17298.6|231
1636130400000|2021-11-05 16:40:00|17307.1|17301.1|17299.6|17293.6|17307.6|17301.6|17298.6|17292.6|307
1636130700000|2021-11-05 16:45:00|17299.1|17293.1|17297.6|17291.6|17299.6|17293.6|17293.6|17287.6|225
1636131000000|2021-11-05 16:50:00|17298.6|17292.6|17299.1|17293.1|17300.6|17294.6|17294.1|17288.1|166
1636131300000|2021-11-05 16:55:00|17299.6|17293.6|17287.6|17281.6|17300.6|17294.6|17283.6|17277.6|638
1636131600000|2021-11-05 17:00:00|17285.6|17279.6|17283.1|17277.1|17285.6|17279.6|17274.1|17268.1|631
1636131900000|2021-11-05 17:05:00|17283.6|17277.6|17272.6|17266.6|17284.6|17278.6|17271.6|17265.6|247
1636132200000|2021-11-05 17:10:00|17273.1|17267.1|17265.1|17259.1|17274.6|17268.6|17256.6|17250.6|748
1636132500000|2021-11-05 17:15:00|17264.1|17258.1|17273.6|17267.6|17275.6|17269.6|17258.6|17252.6|350
1636132800000|2021-11-05 17:20:00|17274.1|17268.1|17268.1|17262.1|17275.6|17269.6|17268.1|17262.1|276
1636133100000|2021-11-05 17:25:00|17267.1|17261.1|17247.6|17241.6|17268.1|17262.1|17246.6|17240.6|882
1636133400000|2021-11-05 17:30:00|17246.6|17240.6|17268.6|17262.6|17269.6|17263.6|17245.1|17239.1|456
1636133700000|2021-11-05 17:35:00|17267.6|17261.6|17270.6|17264.6|17272.1|17266.1|17264.6|17258.6|263
1636134000000|2021-11-05 17:40:00|17271.6|17265.6|17261.6|17255.6|17272.6|17266.6|17261.1|17255.1|210
1636134300000|2021-11-05 17:45:00|17262.1|17256.1|17265.1|17259.1|17265.6|17259.6|17254.1|17248.1|240
1636134600000|2021-11-05 17:50:00|17266.1|17260.1|17278.6|17272.6|17279.1|17273.1|17264.1|17258.1|311
1636134900000|2021-11-05 17:55:00|17279.1|17273.1|17283.6|17277.6|17285.6|17279.6|17276.6|17270.6|373
1636135200000|2021-11-05 18:00:00|17282.6|17276.6|17289.6|17283.6|17290.6|17284.6|17280.1|17274.1|274
1636135500000|2021-11-05 18:05:00|17289.1|17283.1|17292.6|17286.6|17296.1|17290.1|17288.6|17282.6|260
1636135800000|2021-11-05 18:10:00|17291.6|17285.6|17297.6|17291.6|17300.6|17294.6|17289.1|17283.1|233
1636136100000|2021-11-05 18:15:00|17297.1|17291.1|17300.6|17294.6|17304.6|17298.6|17295.6|17289.6|201
1636136400000|2021-11-05 18:20:00|17301.6|17295.6|17285.6|17279.6|17302.1|17296.1|17285.1|17279.1|238
1636136700000|2021-11-05 18:25:00|17286.6|17280.6|17299.6|17293.6|17299.6|17293.6|17286.1|17280.1|154
1636137000000|2021-11-05 18:30:00|17299.1|17293.1|17297.6|17291.6|17299.1|17293.1|17294.6|17288.6|95
1636137300000|2021-11-05 18:35:00|17297.1|17291.1|17296.6|17290.6|17300.1|17294.1|17289.1|17283.1|134
1636137600000|2021-11-05 18:40:00|17296.1|17290.1|17298.1|17292.1|17298.1|17292.1|17294.6|17288.6|47
1636137900000|2021-11-05 18:45:00|17297.6|17291.6|17304.6|17298.6|17306.1|17300.1|17296.6|17290.6|237
1636138200000|2021-11-05 18:50:00|17305.1|17299.1|17303.1|17297.1|17306.6|17300.6|17297.1|17291.1|96
1636138500000|2021-11-05 18:55:00|17302.6|17296.6|17302.1|17296.1|17304.1|17298.1|17299.6|17293.6|92
1636138800000|2021-11-05 19:00:00|17303.1|17297.1|17288.1|17282.1|17304.1|17298.1|17284.6|17278.6|288
1636139100000|2021-11-05 19:05:00|17287.6|17281.6|17296.6|17290.6|17296.6|17290.6|17283.6|17277.6|114
1636139400000|2021-11-05 19:10:00|17296.1|17290.1|17300.1|17294.1|17301.1|17295.1|17295.6|17289.6|54
1636139700000|2021-11-05 19:15:00|17299.6|17293.6|17298.6|17292.6|17300.6|17294.6|17295.6|17289.6|65
1636140000000|2021-11-05 19:20:00|17298.1|17292.1|17295.1|17289.1|17298.1|17292.1|17290.6|17284.6|70
1636140300000|2021-11-05 19:25:00|17297.6|17291.6|17296.1|17290.1|17298.1|17292.1|17292.6|17286.6|76
1636140600000|2021-11-05 19:30:00|17296.6|17290.6|17302.6|17296.6|17302.6|17296.6|17292.1|17286.1|84
1636140900000|2021-11-05 19:35:00|17304.1|17298.1|17312.6|17306.6|17315.1|17309.1|17304.1|17298.1|246
1636141200000|2021-11-05 19:40:00|17311.6|17305.6|17306.1|17300.1|17312.1|17306.1|17301.1|17295.1|86
1636141500000|2021-11-05 19:45:00|17306.6|17300.6|17312.1|17306.1|17313.6|17307.6|17306.1|17300.1|115
1636141800000|2021-11-05 19:50:00|17314.6|17308.6|17314.6|17308.6|17323.1|17317.1|17314.1|17308.1|236
1636142100000|2021-11-05 19:55:00|17315.1|17309.1|17321.6|17315.6|17322.1|17316.1|17314.1|17308.1|120
1636142400000|2021-11-05 20:00:00|17321.1|17315.1|17315.6|17309.6|17321.1|17315.1|17310.6|17304.6|123
1636142700000|2021-11-05 20:05:00|17315.1|17309.1|17308.6|17302.6|17315.1|17309.1|17307.6|17301.6|63
1636143000000|2021-11-05 20:10:00|17309.1|17303.1|17302.6|17296.6|17309.6|17303.6|17302.6|17296.6|94
1636143300000|2021-11-05 20:15:00|17301.6|17295.6|17303.6|17297.6|17305.1|17299.1|17301.6|17295.6|52
1636143600000|2021-11-05 20:20:00|17304.1|17298.1|17298.6|17292.6|17304.1|17298.1|17297.6|17291.6|172
1636143900000|2021-11-05 20:25:00|17299.1|17293.1|17303.6|17297.6|17304.1|17298.1|17299.1|17293.1|56
1636144200000|2021-11-05 20:30:00|17298.6|17292.6|17300.1|17294.1|17300.6|17294.6|17297.1|17291.1|77
1636144500000|2021-11-05 20:35:00|17300.6|17294.6|17300.6|17294.6|17302.1|17296.1|17299.6|17293.6|69
1636144800000|2021-11-05 20:40:00|17302.1|17296.1|17304.1|17298.1|17305.6|17299.6|17302.1|17296.1|47
1636145100000|2021-11-05 20:45:00|17304.6|17298.6|17306.1|17300.1|17306.6|17300.6|17304.6|17298.6|44
1636145400000|2021-11-05 20:50:00|17306.6|17300.6|17302.1|17296.1|17306.6|17300.6|17302.1|17296.1|107
1636145700000|2021-11-05 20:55:00|17300.6|17294.6|17300.1|17294.1|17302.1|17296.1|17299.6|17293.6|176
1636326000000|2021-11-07 23:00:00|17297.5|17283.5|17301.6|17287.6|17304.1|17290.1|17295.8|17281.8|0
1636326300000|2021-11-07 23:05:00|17302|17288|17308|17294|17308|17294|17298.4|17284.4|0
1636326600000|2021-11-07 23:10:00|17308.8|17294.8|17309.7|17295.7|17312.1|17298.1|17308|17294|0
1636326900000|2021-11-07 23:15:00|17308.8|17294.8|17305.5|17291.5|17308.8|17294.8|17304.7|17290.7|0
1636327200000|2021-11-07 23:20:00|17306.3|17292.3|17308|17294|17314.6|17300.6|17306.3|17292.3|0
1636327500000|2021-11-07 23:25:00|17308.8|17294.8|17302.4|17288.4|17308.8|17294.8|17301.6|17287.6|0
1636327800000|2021-11-07 23:30:00|17303.2|17289.2|17305.7|17291.7|17307.4|17293.4|17302.4|17288.4|0
1636328100000|2021-11-07 23:35:00|17306.6|17292.6|17309.1|17295.1|17309.1|17295.1|17305.7|17291.7|0
1636328400000|2021-11-07 23:40:00|17308.2|17294.2|17310.7|17296.7|17310.7|17296.7|17308.2|17294.2|0
1636328700000|2021-11-07 23:45:00|17311.1|17297.1|17309.1|17295.1|17311.6|17297.6|17308.2|17294.2|0
1636329000000|2021-11-07 23:50:00|17308.2|17294.2|17298.3|17284.3|17308.2|17294.2|17298.3|17284.3|0
1636329300000|2021-11-07 23:55:00|17297.4|17283.4|17296.6|17282.6|17299.1|17285.1|17294.9|17280.9|0
1636329600000|2021-11-08 00:00:00|17295.8|17281.8|17293.3|17279.3|17298.3|17284.3|17292.5|17278.5|0
1636329900000|2021-11-08 00:05:00|17292.9|17278.9|17295.3|17281.3|17296.2|17282.2|17292|17278|0
1636330200000|2021-11-08 00:10:00|17296.2|17282.2|17292.4|17278.4|17297.8|17283.8|17292|17278|0
1636330500000|2021-11-08 00:15:00|17293.2|17279.2|17297.4|17283.4|17299.3|17285.3|17289.6|17275.6|0
1636330800000|2021-11-08 00:20:00|17297.2|17283.2|17294.2|17280.2|17297.2|17283.2|17291|17277|0
1636331100000|2021-11-08 00:25:00|17294|17280|17288.2|17274.2|17294.6|17280.6|17288.2|17274.2|0
1636331400000|2021-11-08 00:30:00|17289.1|17275.1|17289.7|17275.7|17294.8|17280.8|17288.9|17274.9|0
1636331700000|2021-11-08 00:35:00|17290.1|17276.1|17287.5|17273.5|17291.6|17277.6|17287.5|17273.5|0
1636332000000|2021-11-08 00:40:00|17287.7|17273.7|17285.1|17271.1|17288.4|17274.4|17282.8|17268.8|0
1636332300000|2021-11-08 00:45:00|17256.6|17252.6|17275.6|17271.6|17305.1|17301.1|17254.1|17250.1|3703
1636332600000|2021-11-08 00:50:00|17276.1|17272.1|17269.6|17265.6|17276.6|17272.6|17257.6|17253.6|2089
1636332900000|2021-11-08 00:55:00|17271.1|17267.1|17281.6|17277.6|17289.6|17285.6|17269.6|17265.6|1105
1636333200000|2021-11-08 01:00:00|17282.1|17278.1|17294.1|17290.1|17295.6|17291.6|17277.6|17273.6|2591
1636333500000|2021-11-08 01:05:00|17294.6|17290.6|17286.6|17282.6|17314.1|17310.1|17285.1|17281.1|3132
1636333800000|2021-11-08 01:10:00|17285.6|17281.6|17284.6|17280.6|17299.6|17295.6|17278.1|17274.1|1916
1636334100000|2021-11-08 01:15:00|17285.1|17281.1|17309.6|17305.6|17316.6|17312.6|17271.1|17267.1|4003
1636334400000|2021-11-08 01:20:00|17310.1|17306.1|17308.1|17304.1|17320.1|17316.1|17303.6|17299.6|1817
1636334700000|2021-11-08 01:25:00|17309.6|17305.6|17319.6|17315.6|17320.6|17316.6|17296.6|17292.6|1784
1636335000000|2021-11-08 01:30:00|17318.6|17314.6|17316.6|17312.6|17328.6|17324.6|17307.1|17303.1|2469
1636335300000|2021-11-08 01:35:00|17315.6|17311.6|17317.6|17313.6|17326.1|17322.1|17311.6|17307.6|1347
1636335600000|2021-11-08 01:40:00|17318.1|17314.1|17344.1|17340.1|17346.1|17342.1|17317.6|17313.6|2745
1636335900000|2021-11-08 01:45:00|17343.6|17339.6|17340.7|17336.7|17348.1|17344.1|17330.6|17326.6|2130
1636336200000|2021-11-08 01:50:00|17341.7|17337.7|17328.2|17324.2|17346.2|17342.2|17319.7|17315.7|1960
1636336500000|2021-11-08 01:55:00|17328.7|17324.7|17335.7|17331.7|17337.7|17333.7|17314.2|17310.2|1574
1636336800000|2021-11-08 02:00:00|17334.7|17330.7|17329.2|17325.2|17340.2|17336.2|17326.7|17322.7|916
1636337100000|2021-11-08 02:05:00|17328.7|17324.7|17335.7|17331.7|17336.7|17332.7|17306.2|17302.2|1909
1636337400000|2021-11-08 02:10:00|17334.2|17330.2|17347.7|17343.7|17349.7|17345.7|17331.7|17327.7|1942
1636337700000|2021-11-08 02:15:00|17348.2|17344.2|17355.2|17351.2|17356.7|17352.7|17338.2|17334.2|2159
1636338000000|2021-11-08 02:20:00|17355.7|17351.7|17374.2|17370.2|17375.2|17371.2|17355.2|17351.2|2569
1636338300000|2021-11-08 02:25:00|17374.7|17370.7|17376.7|17372.7|17381.7|17377.7|17369.2|17365.2|1732
1636338600000|2021-11-08 02:30:00|17377.7|17373.7|17366.7|17362.7|17380.7|17376.7|17365.7|17361.7|1535
1636338900000|2021-11-08 02:35:00|17365.2|17361.2|17360.7|17356.7|17369.7|17365.7|17359.7|17355.7|1229
1636339200000|2021-11-08 02:40:00|17361.2|17357.2|17367.2|17363.2|17370.7|17366.7|17360.7|17356.7|801
1636339500000|2021-11-08 02:45:00|17366.2|17362.2|17354.7|17350.7|17372.7|17368.7|17354.7|17350.7|1006
1636339800000|2021-11-08 02:50:00|17354.2|17350.2|17346.7|17342.7|17361.2|17357.2|17345.7|17341.7|1176
1636340100000|2021-11-08 02:55:00|17345.7|17341.7|17358.7|17354.7|17359.7|17355.7|17343.7|17339.7|964
1636340400000|2021-11-08 03:00:00|17359.2|17355.2|17360.7|17356.7|17369.2|17365.2|17352.2|17348.2|809
1636340700000|2021-11-08 03:05:00|17361.2|17357.2|17368.2|17364.2|17372.7|17368.7|17359.7|17355.7|618
1636341000000|2021-11-08 03:10:00|17368.7|17364.7|17364.7|17360.7|17369.7|17365.7|17362.7|17358.7|328
1636341300000|2021-11-08 03:15:00|17364.2|17360.2|17365.2|17361.2|17374.7|17370.7|17363.7|17359.7|667
1636341600000|2021-11-08 03:20:00|17364.7|17360.7|17366.7|17362.7|17374.7|17370.7|17364.7|17360.7|537
1636341900000|2021-11-08 03:25:00|17367.7|17363.7|17369.2|17365.2|17372.7|17368.7|17366.7|17362.7|394
1636342200000|2021-11-08 03:30:00|17370.2|17366.2|17361.7|17357.7|17377.2|17373.2|17359.7|17355.7|851
1636342500000|2021-11-08 03:35:00|17361.2|17357.2|17365.7|17361.7|17369.7|17365.7|17360.7|17356.7|363
1636342800000|2021-11-08 03:40:00|17367.7|17363.7|17372.7|17368.7|17373.7|17369.7|17366.2|17362.2|314
1636343100000|2021-11-08 03:45:00|17373.2|17369.2|17370.7|17366.7|17374.2|17370.2|17367.7|17363.7|397
1636343400000|2021-11-08 03:50:00|17371.7|17367.7|17376.2|17372.2|17379.7|17375.7|17370.7|17366.7|630
1636343700000|2021-11-08 03:55:00|17376.7|17372.7|17374.7|17370.7|17377.2|17373.2|17371.7|17367.7|255
1636344000000|2021-11-08 04:00:00|17374.2|17370.2|17376.7|17372.7|17376.7|17372.7|17373.7|17369.7|229
1636344300000|2021-11-08 04:05:00|17378.2|17374.2|17375.7|17371.7|17385.2|17381.2|17375.7|17371.7|802
1636344600000|2021-11-08 04:10:00|17376.2|17372.2|17382.7|17378.7|17383.7|17379.7|17375.7|17371.7|388
1636344900000|2021-11-08 04:15:00|17383.2|17379.2|17376.7|17372.7|17384.2|17380.2|17375.7|17371.7|380
1636345200000|2021-11-08 04:20:00|17377.2|17373.2|17370.7|17366.7|17377.7|17373.7|17369.7|17365.7|539
1636345500000|2021-11-08 04:25:00|17371.2|17367.2|17372.7|17368.7|17373.7|17369.7|17368.2|17364.2|287
1636345800000|2021-11-08 04:30:00|17372.2|17368.2|17369.7|17365.7|17375.7|17371.7|17369.7|17365.7|284
1636346100000|2021-11-08 04:35:00|17369.2|17365.2|17380.7|17376.7|17380.7|17376.7|17368.7|17364.7|477
1636346400000|2021-11-08 04:40:00|17379.7|17375.7|17388.7|17384.7|17389.7|17385.7|17379.7|17375.7|848
1636346700000|2021-11-08 04:45:00|17388.2|17384.2|17379.7|17375.7|17389.7|17385.7|17377.7|17373.7|618
1636347000000|2021-11-08 04:50:00|17378.7|17374.7|17379.7|17375.7|17384.7|17380.7|17377.7|17373.7|328
1636347300000|2021-11-08 04:55:00|17378.7|17374.7|17372.7|17368.7|17380.2|17376.2|17372.7|17368.7|714
1636347600000|2021-11-08 05:00:00|17373.7|17369.7|17380.7|17376.7|17384.7|17380.7|17373.2|17369.2|498
1636347900000|2021-11-08 05:05:00|17378.7|17374.7|17381.2|17377.2|17385.7|17381.7|17378.7|17374.7|478
1636348200000|2021-11-08 05:10:00|17381.7|17377.7|17384.7|17380.7|17385.7|17381.7|17378.2|17374.2|439
1636348500000|2021-11-08 05:15:00|17385.2|17381.2|17395.2|17391.2|17395.7|17391.7|17384.7|17380.7|1297
1636348800000|2021-11-08 05:20:00|17394.7|17390.7|17406.7|17402.7|17406.7|17402.7|17394.7|17390.7|2022
1636349100000|2021-11-08 05:25:00|17404.7|17400.7|17411.7|17407.7|17411.7|17407.7|17403.7|17399.7|1234
1636349400000|2021-11-08 05:30:00|17411.6|17407.6|17419.6|17415.6|17419.6|17415.6|17408.6|17404.6|2342
1636349700000|2021-11-08 05:35:00|17417.1|17413.1|17418.1|17414.1|17419.1|17415.1|17413.6|17409.6|1551
1636350000000|2021-11-08 05:40:00|17417.6|17413.6|17424.6|17420.6|17425.6|17421.6|17416.6|17412.6|2989
1636350300000|2021-11-08 05:45:00|17429.6|17415.6|17428.8|17414.8|17430.2|17416.2|17425.4|17411.4|4
1636350600000|2021-11-08 05:50:00|17429.2|17415.2|17430.7|17416.7|17431.9|17417.9|17427.5|17413.5|0
1636350900000|2021-11-08 05:55:00|17431.2|17417.2|17433.9|17419.9|17437.2|17423.2|17430.2|17416.2|0
1636351200000|2021-11-08 06:00:00|17434.4|17420.4|17436.8|17422.8|17438.2|17424.2|17433|17419|0
1636351500000|2021-11-08 06:05:00|17437|17423|17432.3|17418.3|17437|17423|17430.9|17416.9|0
1636351800000|2021-11-08 06:10:00|17431.3|17417.3|17432|17418|17433.6|17419.6|17430.9|17416.9|0
1636352100000|2021-11-08 06:15:00|17432.2|17418.2|17428.2|17414.2|17432.7|17418.7|17418.7|17404.7|0
1636352400000|2021-11-08 06:20:00|17428.5|17414.5|17423.1|17409.1|17431.1|17417.1|17423|17409|0
1636352700000|2021-11-08 06:25:00|17423|17409|17424.7|17410.7|17424.7|17410.7|17419.3|17405.3|0
1636353000000|2021-11-08 06:30:00|17424.8|17410.8|17418.9|17404.9|17424.8|17410.8|17418.7|17404.7|0
1636353300000|2021-11-08 06:35:00|17418.8|17404.8|17411.6|17397.6|17419.2|17405.2|17411.5|17397.5|0
1636353600000|2021-11-08 06:40:00|17411.4|17397.4|17408.2|17394.2|17414.3|17400.3|17405.8|17391.8|0
1636353900000|2021-11-08 06:45:00|17408|17394|17415|17401|17415|17401|17406|17392|0
1636354200000|2021-11-08 06:50:00|17415.3|17401.3|17420.2|17406.2|17420.2|17406.2|17414.7|17400.7|0
1636354500000|2021-11-08 06:55:00|17420.3|17406.3|17419.3|17405.3|17421.9|17407.9|17417.7|17403.7|0
1636354800000|2021-11-08 07:00:00|17418.8|17404.8|17431.6|17425.6|17433.6|17427.6|17417.6|17404.8|779
1636355100000|2021-11-08 07:05:00|17432.1|17426.1|17440.6|17434.6|17442.6|17436.6|17432.1|17426.1|386
1636355400000|2021-11-08 07:10:00|17442.1|17436.1|17450.6|17444.6|17452.1|17446.1|17441.1|17435.1|538
1636355700000|2021-11-08 07:15:00|17451.1|17445.1|17470.6|17464.6|17472.6|17466.6|17450.6|17444.6|980
1636356000000|2021-11-08 07:20:00|17471.6|17465.6|17464.6|17458.6|17471.6|17465.6|17461.6|17455.6|332
1636356300000|2021-11-08 07:25:00|17464.1|17458.1|17461.6|17455.6|17464.6|17458.6|17461.6|17455.6|142
1636356600000|2021-11-08 07:30:00|17462.1|17456.1|17463.6|17457.6|17464.6|17458.6|17457.1|17451.1|238
1636356900000|2021-11-08 07:35:00|17464.1|17458.1|17458.1|17452.1|17465.6|17459.6|17458.1|17452.1|151
1636357200000|2021-11-08 07:40:00|17457.6|17451.6|17455.6|17449.6|17458.6|17452.6|17455.6|17449.6|183
1636357500000|2021-11-08 07:45:00|17455.1|17449.1|17455.6|17449.6|17455.6|17449.6|17452.6|17446.6|157
1636357800000|2021-11-08 07:50:00|17455.1|17449.1|17450.1|17444.1|17455.1|17449.1|17449.6|17443.6|144
1636358100000|2021-11-08 07:55:00|17450.6|17444.6|17463.1|17457.1|17467.6|17461.6|17450.6|17444.6|307
1636358400000|2021-11-08 08:00:00|17464.6|17458.6|17474.6|17468.6|17476.6|17470.6|17462.6|17456.6|661
1636358700000|2021-11-08 08:05:00|17474.1|17468.1|17466.1|17460.1|17474.1|17468.1|17464.6|17458.6|228
1636359000000|2021-11-08 08:10:00|17466.6|17460.6|17471.1|17465.1|17473.6|17467.6|17465.6|17459.6|133
1636359300000|2021-11-08 08:15:00|17470.6|17464.6|17468.6|17462.6|17477.1|17471.1|17467.6|17461.6|225
1636359600000|2021-11-08 08:20:00|17468.1|17462.1|17464.6|17458.6|17468.6|17462.6|17463.6|17457.6|145
1636359900000|2021-11-08 08:25:00|17463.6|17457.6|17463.6|17457.6|17464.6|17458.6|17458.6|17452.6|176
1636360200000|2021-11-08 08:30:00|17464.1|17458.1|17464.6|17458.6|17465.6|17459.6|17461.1|17455.1|74
1636360500000|2021-11-08 08:35:00|17465.1|17459.1|17465.1|17459.1|17467.6|17461.6|17464.6|17458.6|83
1636360800000|2021-11-08 08:40:00|17465.6|17459.6|17467.6|17461.6|17467.6|17461.6|17463.6|17457.6|53
1636361100000|2021-11-08 08:45:00|17467.1|17461.1|17466.1|17460.1|17467.6|17461.6|17463.6|17457.6|78
1636361400000|2021-11-08 08:50:00|17466.6|17460.6|17472.6|17466.6|17473.6|17467.6|17466.1|17460.1|100
1636361700000|2021-11-08 08:55:00|17472.1|17466.1|17473.6|17467.6|17473.6|17467.6|17469.6|17463.6|130
1636362000000|2021-11-08 09:00:00|17473.1|17467.1|17479.6|17473.6|17481.6|17475.6|17472.6|17466.6|446
1636362300000|2021-11-08 09:05:00|17478.6|17472.6|17473.6|17467.6|17479.1|17473.1|17471.6|17465.6|201
1636362600000|2021-11-08 09:10:00|17474.6|17468.6|17476.6|17470.6|17478.6|17472.6|17472.6|17466.6|115
1636362900000|2021-11-08 09:15:00|17477.6|17471.6|17474.6|17468.6|17478.6|17472.6|17474.6|17468.6|123
1636363200000|2021-11-08 09:20:00|17475.6|17469.6|17477.6|17471.6|17478.1|17472.1|17473.6|17467.6|94
1636363500000|2021-11-08 09:25:00|17477.1|17471.1|17474.1|17468.1|17477.6|17471.6|17473.6|17467.6|91
1636363800000|2021-11-08 09:30:00|17474.6|17468.6|17475.6|17469.6|17476.6|17470.6|17474.6|17468.6|43
1636364100000|2021-11-08 09:35:00|17475.1|17469.1|17474.6|17468.6|17475.1|17469.1|17472.6|17466.6|68
1636364400000|2021-11-08 09:40:00|17474.1|17468.1|17470.6|17464.6|17474.1|17468.1|17470.6|17464.6|87
1636364700000|2021-11-08 09:45:00|17469.6|17463.6|17469.6|17463.6|17469.6|17463.6|17466.1|17460.1|118
1636365000000|2021-11-08 09:50:00|17470.1|17464.1|17468.6|17462.6|17470.6|17464.6|17468.1|17462.1|47
1636365300000|2021-11-08 09:55:00|17469.1|17463.1|17467.6|17461.6|17471.6|17465.6|17466.1|17460.1|123
1636365600000|2021-11-08 10:00:00|17468.6|17462.6|17468.6|17462.6|17468.6|17462.6|17466.1|17460.1|69
1636365900000|2021-11-08 10:05:00|17467.6|17461.6|17467.6|17461.6|17467.6|17461.6|17466.6|17460.6|39
1636366200000|2021-11-08 10:10:00|17467.1|17461.1|17470.6|17464.6|17470.6|17464.6|17466.6|17460.6|40
1636366500000|2021-11-08 10:15:00|17471.1|17465.1|17473.6|17467.6|17473.6|17467.6|17470.6|17464.6|44
1636366800000|2021-11-08 10:20:00|17473.1|17467.1|17473.6|17467.6|17473.6|17467.6|17470.6|17464.6|64
1636367100000|2021-11-08 10:25:00|17474.1|17468.1|17473.6|17467.6|17476.6|17470.6|17473.6|17467.6|127
1636367400000|2021-11-08 10:30:00|17472.6|17466.6|17470.6|17464.6|17474.1|17468.1|17469.1|17463.1|146
1636367700000|2021-11-08 10:35:00|17471.1|17465.1|17471.6|17465.6|17471.6|17465.6|17469.6|17463.6|19
1636368000000|2021-11-08 10:40:00|17471.1|17465.1|17471.1|17465.1|17472.6|17466.6|17470.6|17464.6|40
1636368300000|2021-11-08 10:45:00|17470.6|17464.6|17469.1|17463.1|17471.6|17465.6|17468.6|17462.6|47
1636368600000|2021-11-08 10:50:00|17470.1|17464.1|17471.6|17465.6|17471.6|17465.6|17469.1|17463.1|22
1636368900000|2021-11-08 10:55:00|17472.6|17466.6|17474.6|17468.6|17474.6|17468.6|17472.1|17466.1|46
1636369200000|2021-11-08 11:00:00|17475.6|17469.6|17474.6|17468.6|17475.6|17469.6|17474.1|17468.1|65
1636369500000|2021-11-08 11:05:00|17474.1|17468.1|17478.1|17472.1|17478.6|17472.6|17474.1|17468.1|80
1636369800000|2021-11-08 11:10:00|17477.6|17471.6|17474.6|17468.6|17478.6|17472.6|17474.6|17468.6|79
1636370100000|2021-11-08 11:15:00|17475.6|17469.6|17475.6|17469.6|17476.6|17470.6|17474.6|17468.6|36
1636370400000|2021-11-08 11:20:00|17476.6|17470.6|17474.6|17468.6|17478.6|17472.6|17474.6|17468.6|56
1636370700000|2021-11-08 11:25:00|17475.6|17469.6|17477.6|17471.6|17478.1|17472.1|17475.6|17469.6|21
1636371000000|2021-11-08 11:30:00|17478.1|17472.1|17476.6|17470.6|17478.6|17472.6|17476.6|17470.6|40
1636371300000|2021-11-08 11:35:00|17477.1|17471.1|17478.1|17472.1|17478.6|17472.6|17476.6|17470.6|31
1636371600000|2021-11-08 11:40:00|17478.6|17472.6|17478.1|17472.1|17479.6|17473.6|17477.6|17471.6|72
1636371900000|2021-11-08 11:45:00|17478.6|17472.6|17478.1|17472.1|17478.6|17472.6|17477.6|17471.6|39
1636372200000|2021-11-08 11:50:00|17477.6|17471.6|17476.6|17470.6|17478.6|17472.6|17476.1|17470.1|28
1636372500000|2021-11-08 11:55:00|17476.1|17470.1|17475.6|17469.6|17477.6|17471.6|17475.6|17469.6|36
1636372800000|2021-11-08 12:00:00|17478.1|17472.1|17471.6|17465.6|17478.1|17472.1|17469.1|17463.1|259
1636373100000|2021-11-08 12:05:00|17470.6|17464.6|17469.6|17463.6|17471.6|17465.6|17469.1|17463.1|55
1636373400000|2021-11-08 12:10:00|17468.6|17462.6|17472.6|17466.6|17472.6|17466.6|17468.6|17462.6|96
1636373700000|2021-11-08 12:15:00|17471.1|17465.1|17470.6|17464.6|17472.6|17466.6|17470.6|17464.6|33
1636374000000|2021-11-08 12:20:00|17470.1|17464.1|17470.1|17464.1|17472.1|17466.1|17469.6|17463.6|47
1636374300000|2021-11-08 12:25:00|17469.6|17463.6|17471.6|17465.6|17471.6|17465.6|17469.6|17463.6|25
1636374600000|2021-11-08 12:30:00|17472.6|17466.6|17473.1|17467.1|17475.6|17469.6|17472.6|17466.6|74
1636374900000|2021-11-08 12:35:00|17472.6|17466.6|17472.6|17466.6|17473.6|17467.6|17472.1|17466.1|10
1636375200000|2021-11-08 12:40:00|17473.1|17467.1|17472.6|17466.6|17473.6|17467.6|17471.6|17465.6|8
1636375500000|2021-11-08 12:45:00|17471.6|17465.6|17463.6|17457.6|17472.6|17466.6|17463.1|17457.1|230
1636375800000|2021-11-08 12:50:00|17463.1|17457.1|17462.6|17456.6|17463.6|17457.6|17459.6|17453.6|205
1636376100000|2021-11-08 12:55:00|17461.6|17455.6|17462.6|17456.6|17463.1|17457.1|17460.1|17454.1|65
1636376400000|2021-11-08 13:00:00|17462.1|17456.1|17463.6|17457.6|17464.6|17458.6|17460.6|17454.6|86
1636376700000|2021-11-08 13:05:00|17464.6|17458.6|17469.6|17463.6|17469.6|17463.6|17463.6|17457.6|101
1636377000000|2021-11-08 13:10:00|17470.6|17464.6|17468.6|17462.6|17470.6|17464.6|17465.1|17459.1|102
1636377300000|2021-11-08 13:15:00|17469.6|17463.6|17469.6|17463.6|17471.6|17465.6|17468.6|17462.6|57
1636377600000|2021-11-08 13:20:00|17469.1|17463.1|17470.6|17464.6|17470.6|17464.6|17467.6|17461.6|31
1636377900000|2021-11-08 13:25:00|17471.1|17465.1|17472.6|17466.6|17472.6|17466.6|17471.1|17465.1|46
1636378200000|2021-11-08 13:30:00|17471.6|17465.6|17470.1|17464.1|17471.6|17465.6|17467.1|17461.1|43
1636378500000|2021-11-08 13:35:00|17471.1|17465.1|17472.6|17466.6|17473.1|17467.1|17470.6|17464.6|45
1636378800000|2021-11-08 13:40:00|17471.6|17465.6|17473.1|17467.1|17473.6|17467.6|17470.6|17464.6|24
1636379100000|2021-11-08 13:45:00|17472.6|17466.6|17470.6|17464.6|17474.1|17468.1|17470.1|17464.1|94
1636379400000|2021-11-08 13:50:00|17471.6|17465.6|17472.1|17466.1|17472.6|17466.6|17471.1|17465.1|27
1636379700000|2021-11-08 13:55:00|17471.6|17465.6|17474.6|17468.6|17474.6|17468.6|17471.6|17465.6|64
1636380000000|2021-11-08 14:00:00|17475.6|17469.6|17467.6|17461.6|17475.6|17469.6|17467.6|17461.6|152
1636380300000|2021-11-08 14:05:00|17468.6|17462.6|17466.6|17460.6|17469.6|17463.6|17465.6|17459.6|136
1636380600000|2021-11-08 14:10:00|17465.1|17459.1|17468.1|17462.1|17470.6|17464.6|17464.6|17458.6|194
1636380900000|2021-11-08 14:15:00|17467.6|17461.6|17469.6|17463.6|17470.6|17464.6|17466.6|17460.6|143
1636381200000|2021-11-08 14:20:00|17470.1|17464.1|17470.6|17464.6|17473.1|17467.1|17469.6|17463.6|124
1636381500000|2021-11-08 14:25:00|17469.6|17463.6|17463.6|17457.6|17470.6|17464.6|17461.6|17455.6|281
1636381800000|2021-11-08 14:30:00|17465.1|17459.1|17469.6|17463.6|17472.1|17466.1|17452.1|17446.1|921
1636382100000|2021-11-08 14:35:00|17469.1|17463.1|17467.6|17461.6|17477.6|17471.6|17466.6|17460.6|447
1636382400000|2021-11-08 14:40:00|17468.1|17462.1|17463.6|17457.6|17469.6|17463.6|17461.1|17455.1|261
1636382700000|2021-11-08 14:45:00|17464.6|17458.6|17467.6|17461.6|17468.6|17462.6|17461.6|17455.6|262
1636383000000|2021-11-08 14:50:00|17468.6|17462.6|17465.1|17459.1|17469.6|17463.6|17463.6|17457.6|264
1636383300000|2021-11-08 14:55:00|17466.1|17460.1|17464.1|17458.1|17466.1|17460.1|17461.6|17455.6|310
1636383600000|2021-11-08 15:00:00|17463.1|17457.1|17456.6|17450.6|17463.6|17457.6|17455.6|17449.6|428
1636383900000|2021-11-08 15:05:00|17457.6|17451.6|17459.6|17453.6|17466.1|17460.1|17457.1|17451.1|242
1636384200000|2021-11-08 15:10:00|17460.1|17454.1|17464.1|17458.1|17466.6|17460.6|17459.1|17453.1|97
1636384500000|2021-11-08 15:15:00|17463.6|17457.6|17466.6|17460.6|17469.6|17463.6|17463.1|17457.1|125
1636384800000|2021-11-08 15:20:00|17466.1|17460.1|17470.6|17464.6|17471.6|17465.6|17466.1|17460.1|102
1636385100000|2021-11-08 15:25:00|17469.6|17463.6|17470.6|17464.6|17473.6|17467.6|17468.6|17462.6|150
1636385400000|2021-11-08 15:30:00|17471.1|17465.1|17470.6|17464.6|17472.6|17466.6|17468.6|17462.6|70
1636385700000|2021-11-08 15:35:00|17471.1|17465.1|17465.1|17459.1|17473.6|17467.6|17464.6|17458.6|89
1636386000000|2021-11-08 15:40:00|17465.6|17459.6|17461.6|17455.6|17468.1|17462.1|17456.6|17450.6|245
1636386300000|2021-11-08 15:45:00|17462.1|17456.1|17468.6|17462.6|17469.1|17463.1|17461.1|17455.1|112
1636386600000|2021-11-08 15:50:00|17467.6|17461.6|17466.6|17460.6|17468.6|17462.6|17466.6|17460.6|57
1636386900000|2021-11-08 15:55:00|17465.6|17459.6|17465.6|17459.6|17468.6|17462.6|17464.6|17458.6|47
1636387200000|2021-11-08 16:00:00|17465.1|17459.1|17467.1|17461.1|17468.1|17462.1|17461.6|17455.6|77
1636387500000|2021-11-08 16:05:00|17466.6|17460.6|17464.6|17458.6|17468.6|17462.6|17463.6|17457.6|49
1636387800000|2021-11-08 16:10:00|17465.1|17459.1|17464.6|17458.6|17466.6|17460.6|17464.1|17458.1|49
1636388100000|2021-11-08 16:15:00|17464.1|17458.1|17464.1|17458.1|17465.6|17459.6|17460.6|17454.6|123
1636388400000|2021-11-08 16:20:00|17463.6|17457.6|17466.6|17460.6|17472.6|17466.6|17462.6|17456.6|114
1636388700000|2021-11-08 16:25:00|17466.1|17460.1|17468.6|17462.6|17470.6|17464.6|17464.6|17458.6|42
1636389000000|2021-11-08 16:30:00|17469.1|17463.1|17468.6|17462.6|17469.6|17463.6|17465.6|17459.6|31
1636389300000|2021-11-08 16:35:00|17468.1|17462.1|17475.6|17469.6|17477.6|17471.6|17468.1|17462.1|231
1636389600000|2021-11-08 16:40:00|17475.1|17469.1|17474.1|17468.1|17477.1|17471.1|17471.6|17465.6|68
1636389900000|2021-11-08 16:45:00|17473.6|17467.6|17474.1|17468.1|17476.1|17470.1|17472.1|17466.1|113
1636390200000|2021-11-08 16:50:00|17474.6|17468.6|17476.6|17470.6|17476.6|17470.6|17471.6|17465.6|56
1636390500000|2021-11-08 16:55:00|17475.6|17469.6|17488.1|17482.1|17489.1|17483.1|17472.1|17466.1|562
1636390800000|2021-11-08 17:00:00|17487.6|17481.6|17469.6|17463.6|17491.6|17485.6|17469.6|17463.6|310
1636391100000|2021-11-08 17:05:00|17470.6|17464.6|17482.6|17476.6|17483.6|17477.6|17470.6|17464.6|196
1636391400000|2021-11-08 17:10:00|17483.6|17477.6|17480.1|17474.1|17486.1|17480.1|17478.6|17472.6|153
1636391700000|2021-11-08 17:15:00|17481.6|17475.6|17493.6|17487.6|17494.6|17488.6|17479.1|17473.1|287
1636392000000|2021-11-08 17:20:00|17494.1|17488.1|17492.6|17486.6|17496.1|17490.1|17492.1|17486.1|221
1636392300000|2021-11-08 17:25:00|17493.1|17487.1|17493.1|17487.1|17496.6|17490.6|17491.6|17485.6|99
1636392600000|2021-11-08 17:30:00|17493.6|17487.6|17498.6|17492.6|17498.6|17492.6|17491.6|17485.6|152
1636392900000|2021-11-08 17:35:00|17499.6|17493.6|17497.6|17491.6|17501.1|17495.1|17495.6|17489.6|289
1636393200000|2021-11-08 17:40:00|17496.6|17490.6|17500.6|17494.6|17501.6|17495.6|17496.6|17490.6|90
1636393500000|2021-11-08 17:45:00|17501.1|17495.1|17499.6|17493.6|17503.6|17497.6|17499.6|17493.6|254
1636393800000|2021-11-08 17:50:00|17498.6|17492.6|17495.6|17489.6|17502.1|17496.1|17493.6|17487.6|111
1636394100000|2021-11-08 17:55:00|17496.6|17490.6|17498.1|17492.1|17498.1|17492.1|17491.6|17485.6|74
1636394400000|2021-11-08 18:00:00|17498.6|17492.6|17499.1|17493.1|17503.6|17497.6|17498.6|17492.6|140
1636394700000|2021-11-08 18:05:00|17499.6|17493.6|17499.6|17493.6|17504.6|17498.6|17499.6|17493.6|88
1636395000000|2021-11-08 18:10:00|17500.1|17494.1|17506.1|17500.1|17508.1|17502.1|17499.1|17493.1|190
1636395300000|2021-11-08 18:15:00|17505.6|17499.6|17511.6|17505.6|17511.6|17505.6|17504.6|17498.6|120
1636395600000|2021-11-08 18:20:00|17512.6|17506.6|17517.6|17511.6|17519.6|17513.6|17512.6|17506.6|384
1636395900000|2021-11-08 18:25:00|17517.1|17511.1|17517.6|17511.6|17520.6|17514.6|17516.6|17510.6|134
1636396200000|2021-11-08 18:30:00|17517.1|17511.1|17517.6|17511.6|17520.1|17514.1|17516.1|17510.1|78
1636396500000|2021-11-08 18:35:00|17516.6|17510.6|17519.6|17513.6|17522.6|17516.6|17515.6|17509.6|145
1636396800000|2021-11-08 18:40:00|17519.1|17513.1|17515.6|17509.6|17519.6|17513.6|17515.6|17509.6|65
1636397100000|2021-11-08 18:45:00|17514.6|17508.6|17518.1|17512.1|17519.1|17513.1|17512.6|17506.6|94
1636397400000|2021-11-08 18:50:00|17518.6|17512.6|17522.1|17516.1|17523.1|17517.1|17518.1|17512.1|57
1636397700000|2021-11-08 18:55:00|17522.6|17516.6|17523.1|17517.1|17525.6|17519.6|17522.6|17516.6|75
1636398000000|2021-11-08 19:00:00|17522.6|17516.6|17525.1|17519.1|17529.1|17523.1|17522.6|17516.6|291
1636398300000|2021-11-08 19:05:00|17524.6|17518.6|17525.6|17519.6|17526.1|17520.1|17521.6|17515.6|75
1636398600000|2021-11-08 19:10:00|17524.6|17518.6|17526.6|17520.6|17527.1|17521.1|17520.1|17514.1|110
1636398900000|2021-11-08 19:15:00|17527.6|17521.6|17528.6|17522.6|17530.6|17524.6|17524.1|17518.1|88
1636399200000|2021-11-08 19:20:00|17528.1|17522.1|17524.1|17518.1|17528.1|17522.1|17521.1|17515.1|119
1636399500000|2021-11-08 19:25:00|17523.6|17517.6|17512.6|17506.6|17523.6|17517.6|17510.6|17504.6|184
1636399800000|2021-11-08 19:30:00|17511.6|17505.6|17514.1|17508.1|17518.6|17512.6|17508.1|17502.1|86
1636400100000|2021-11-08 19:35:00|17513.6|17507.6|17515.6|17509.6|17515.6|17509.6|17512.6|17506.6|26
1636400400000|2021-11-08 19:40:00|17516.1|17510.1|17518.6|17512.6|17518.6|17512.6|17515.6|17509.6|19
1636400700000|2021-11-08 19:45:00|17519.1|17513.1|17517.1|17511.1|17521.6|17515.6|17515.6|17509.6|76
1636401000000|2021-11-08 19:50:00|17518.1|17512.1|17518.6|17512.6|17520.1|17514.1|17516.6|17510.6|64
1636401300000|2021-11-08 19:55:00|17518.1|17512.1|17525.6|17519.6|17526.6|17520.6|17517.6|17511.6|118
1636401600000|2021-11-08 20:00:00|17524.6|17518.6|17524.6|17518.6|17525.6|17519.6|17523.1|17517.1|104
1636401900000|2021-11-08 20:05:00|17524.1|17518.1|17520.1|17514.1|17525.1|17519.1|17519.6|17513.6|121
1636402200000|2021-11-08 20:10:00|17520.6|17514.6|17523.1|17517.1|17523.1|17517.1|17516.6|17510.6|62
1636402500000|2021-11-08 20:15:00|17523.6|17517.6|17520.1|17514.1|17524.1|17518.1|17518.6|17512.6|41
1636402800000|2021-11-08 20:20:00|17521.1|17515.1|17519.1|17513.1|17521.6|17515.6|17517.6|17511.6|109
1636403100000|2021-11-08 20:25:00|17518.6|17512.6|17519.6|17513.6|17520.1|17514.1|17517.6|17511.6|112
1636403400000|2021-11-08 20:30:00|17520.1|17514.1|17518.6|17512.6|17520.1|17514.1|17516.6|17510.6|192
1636403700000|2021-11-08 20:35:00|17519.6|17513.6|17518.6|17512.6|17520.1|17514.1|17517.6|17511.6|54
1636404000000|2021-11-08 20:40:00|17517.6|17511.6|17518.1|17512.1|17519.6|17513.6|17517.6|17511.6|70
1636404300000|2021-11-08 20:45:00|17516.6|17510.6|17517.6|17511.6|17519.6|17513.6|17515.6|17509.6|221
1636404600000|2021-11-08 20:50:00|17519.1|17513.1|17520.6|17514.6|17521.1|17515.1|17517.6|17511.6|141
1636404900000|2021-11-08 20:55:00|17520.1|17514.1|17519.1|17513.1|17521.1|17515.1|17518.6|17512.6|144
1636405200000|2021-11-08 21:00:00|17525.1|17511.1|17512.4|17498.4|17530|17516|17506.5|17492.5|1
1636405500000|2021-11-08 21:05:00|17513.2|17499.2|17514.9|17500.9|17515.8|17501.8|17511.6|17497.6|0
1636405800000|2021-11-08 21:10:00|17515.8|17501.8|17520|17506|17521.6|17507.6|17513.2|17499.2|0
1636406100000|2021-11-08 21:15:00|17519.1|17505.1|17512.4|17498.4|17519.1|17505.1|17512.4|17498.4|0
1636406400000|2021-11-08 21:20:00|17511.6|17497.6|17514.1|17500.1|17514.9|17500.9|17511.6|17497.6|0
1636406700000|2021-11-08 21:25:00|17513.2|17499.2|17512.4|17498.4|17515.8|17501.8|17512.4|17498.4|0
1636407000000|2021-11-08 21:30:00|17513.2|17499.2|17514.9|17500.9|17517.4|17503.4|17512.4|17498.4|0
1636407300000|2021-11-08 21:35:00|17514.5|17500.5|17513.2|17499.2|17514.9|17500.9|17512.4|17498.4|0
1636407600000|2021-11-08 21:40:00|17514.1|17500.1|17515.8|17501.8|17517.4|17503.4|17514.1|17500.1|0
1636407900000|2021-11-08 21:45:00|17516.6|17502.6|17514.9|17500.9|17517.4|17503.4|17514.1|17500.1|0
1636408200000|2021-11-08 21:50:00|17515.8|17501.8|17518.3|17504.3|17519.1|17505.1|17515.8|17501.8|0
1636408500000|2021-11-08 21:55:00|17517.4|17503.4|17516.6|17502.6|17519.1|17505.1|17515.3|17501.3|0
1636408800000|2021-11-08 22:00:00|17516.7|17502.7|17516.5|17502.5|17517.1|17503.1|17516.5|17502.5|0
1636409100000|2021-11-08 22:05:00|17516.3|17502.3|17515|17501|17517.4|17503.4|17515|17501|0
1636409400000|2021-11-08 22:10:00|17515.1|17501.1|17515|17501|17515.4|17501.4|17515|17501|0
1636409700000|2021-11-08 22:15:00|17513.8|17499.8|17513.8|17499.8|17513.8|17499.8|17513.8|17499.8|0
1636410000000|2021-11-08 22:20:00|17514|17500|17513.8|17499.8|17514|17500|17513.1|17499.1|0
1636410300000|2021-11-08 22:25:00|17513.9|17499.9|17512.6|17498.6|17514|17500|17512.6|17498.6|0
1636410600000|2021-11-08 22:30:00|17512.5|17498.5|17513.6|17499.6|17513.6|17499.6|17512.5|17498.5|0
1636410900000|2021-11-08 22:35:00|17513.2|17499.2|17511.2|17497.2|17513.4|17499.4|17511.1|17497.1|0
1636411200000|2021-11-08 22:40:00|17511.3|17497.3|17511.4|17497.4|17511.4|17497.4|17511.1|17497.1|0
1636411500000|2021-11-08 22:45:00|17511.3|17497.3|17511.7|17497.7|17511.7|17497.7|17511.2|17497.2|0
1636411800000|2021-11-08 22:50:00|17511.3|17497.3|17509.8|17495.8|17511.3|17497.3|17509.8|17495.8|0
1636412100000|2021-11-08 22:55:00|17510.4|17496.4|17510.4|17496.4|17510.4|17496.4|17509.6|17495.6|0
1636412400000|2021-11-08 23:00:00|17511.5|17497.5|17511.1|17497.1|17514.9|17500.9|17507.8|17493.8|0
1636412700000|2021-11-08 23:05:00|17510.2|17496.2|17510.2|17496.2|17511.1|17497.1|17508.5|17494.5|0
1636413000000|2021-11-08 23:10:00|17511|17497|17504.3|17490.3|17511|17497|17503.5|17489.5|0
1636413300000|2021-11-08 23:15:00|17505.1|17491.1|17497.9|17483.9|17506|17492|17497.9|17483.9|0
1636413600000|2021-11-08 23:20:00|17498.8|17484.8|17499.6|17485.6|17500.4|17486.4|17497.9|17483.9|0
1636413900000|2021-11-08 23:25:00|17500.4|17486.4|17506.7|17492.7|17507.6|17493.6|17500.4|17486.4|0
1636414200000|2021-11-08 23:30:00|17507.6|17493.6|17505.9|17491.9|17507.6|17493.6|17504.2|17490.2|0
1636414500000|2021-11-08 23:35:00|17506.7|17492.7|17505.9|17491.9|17508.4|17494.4|17505.1|17491.1|0
1636414800000|2021-11-08 23:40:00|17506.7|17492.7|17508.4|17494.4|17510.1|17496.1|17506.7|17492.7|0
1636415100000|2021-11-08 23:45:00|17507.6|17493.6|17505.1|17491.1|17511.8|17497.8|17505.1|17491.1|0
1636415400000|2021-11-08 23:50:00|17504.2|17490.2|17502.5|17488.5|17505.9|17491.9|17501.7|17487.7|0
1636415700000|2021-11-08 23:55:00|17501.7|17487.7|17502.1|17488.1|17505.1|17491.1|17500.9|17486.9|0
1636416000000|2021-11-09 00:00:00|17502.5|17488.5|17501.7|17487.7|17504.2|17490.2|17497.9|17483.9|0
1636416300000|2021-11-09 00:05:00|17502.5|17488.5|17504.2|17490.2|17506.7|17492.7|17501.7|17487.7|0
1636416600000|2021-11-09 00:10:00|17505.1|17491.1|17500|17486|17505.1|17491.1|17499.2|17485.2|0
1636416900000|2021-11-09 00:15:00|17499.6|17485.6|17488.6|17474.6|17500|17486|17488.6|17474.6|0
1636417200000|2021-11-09 00:20:00|17489.6|17475.6|17496.3|17482.3|17497.8|17483.8|17489.6|17475.6|0
1636417500000|2021-11-09 00:25:00|17495.8|17481.8|17490.9|17476.9|17495.8|17481.8|17489.5|17475.5|0
1636417800000|2021-11-09 00:30:00|17491.3|17477.3|17486.6|17472.6|17493.2|17479.2|17485.2|17471.2|0
1636418100000|2021-11-09 00:35:00|17486.8|17472.8|17487|17473|17490.7|17476.7|17484.2|17470.2|0
1636418400000|2021-11-09 00:40:00|17488.3|17474.3|17492.5|17478.5|17495.3|17481.3|17486.4|17472.4|0
1636418700000|2021-11-09 00:45:00|17501.1|17497.1|17504.6|17500.6|17512.1|17508.1|17484.6|17480.6|3198
1636419000000|2021-11-09 00:50:00|17504.1|17500.1|17505.1|17501.1|17505.6|17501.6|17489.6|17485.6|1306
1636419300000|2021-11-09 00:55:00|17505.6|17501.6|17496.1|17492.1|17509.1|17505.1|17495.6|17491.6|1491
1636419600000|2021-11-09 01:00:00|17495.1|17491.1|17510.1|17506.1|17518.6|17514.6|17492.6|17488.6|3773
1636419900000|2021-11-09 01:05:00|17509.6|17505.6|17532.6|17528.6|17532.6|17528.6|17499.6|17495.6|3410
1636420200000|2021-11-09 01:10:00|17533.6|17529.6|17549.6|17545.6|17551.6|17547.6|17526.6|17522.6|3151
1636420500000|2021-11-09 01:15:00|17550.1|17546.1|17542.6|17538.6|17560.1|17556.1|17538.6|17534.6|3134
1636420800000|2021-11-09 01:20:00|17543.6|17539.6|17569.6|17565.6|17570.6|17566.6|17539.6|17535.6|2707
1636421100000|2021-11-09 01:25:00|17570.6|17566.6|17571.1|17567.1|17581.1|17577.1|17563.6|17559.6|2793
1636421400000|2021-11-09 01:30:00|17572.1|17568.1|17543.1|17539.1|17575.6|17571.6|17541.6|17537.6|2982
1636421700000|2021-11-09 01:35:00|17544.1|17540.1|17551.6|17547.6|17555.6|17551.6|17524.1|17520.1|3089
1636422000000|2021-11-09 01:40:00|17552.1|17548.1|17533.6|17529.6|17558.6|17554.6|17531.6|17527.6|1425
1636422300000|2021-11-09 01:45:00|17534.1|17530.1|17537.1|17533.1|17543.1|17539.1|17514.6|17510.6|2581
1636422600000|2021-11-09 01:50:00|17537.6|17533.6|17547.6|17543.6|17555.6|17551.6|17533.6|17529.6|1364
1636422900000|2021-11-09 01:55:00|17548.1|17544.1|17547.6|17543.6|17550.6|17546.6|17530.1|17526.1|1195
1636423200000|2021-11-09 02:00:00|17548.1|17544.1|17554.1|17550.1|17567.6|17563.6|17546.6|17542.6|1702
1636423500000|2021-11-09 02:05:00|17555.1|17551.1|17564.1|17560.1|17569.6|17565.6|17554.1|17550.1|1087
1636423800000|2021-11-09 02:10:00|17564.6|17560.6|17575.6|17571.6|17591.1|17587.1|17560.6|17556.6|2762
1636424100000|2021-11-09 02:15:00|17572.6|17568.6|17573.1|17569.1|17574.6|17570.6|17564.6|17560.6|1053
1636424400000|2021-11-09 02:20:00|17572.6|17568.6|17568.1|17564.1|17573.1|17569.1|17554.1|17550.1|1237
1636424700000|2021-11-09 02:25:00|17567.1|17563.1|17573.1|17569.1|17586.6|17582.6|17563.6|17559.6|1179
1636425000000|2021-11-09 02:30:00|17573.6|17569.6|17569.1|17565.1|17581.1|17577.1|17556.6|17552.6|1177
1636425300000|2021-11-09 02:35:00|17570.1|17566.1|17566.1|17562.1|17577.6|17573.6|17563.6|17559.6|659
1636425600000|2021-11-09 02:40:00|17565.6|17561.6|17574.6|17570.6|17579.6|17575.6|17564.6|17560.6|692
1636425900000|2021-11-09 02:45:00|17573.6|17569.6|17575.6|17571.6|17584.1|17580.1|17571.1|17567.1|790
1636426200000|2021-11-09 02:50:00|17576.6|17572.6|17585.6|17581.6|17588.6|17584.6|17575.6|17571.6|936
1636426500000|2021-11-09 02:55:00|17586.1|17582.1|17582.6|17578.6|17593.1|17589.1|17581.6|17577.6|1023
1636426800000|2021-11-09 03:00:00|17583.1|17579.1|17568.6|17564.6|17583.6|17579.6|17567.6|17563.6|1011
1636427100000|2021-11-09 03:05:00|17567.6|17563.6|17569.6|17565.6|17572.6|17568.6|17557.1|17553.1|1405
1636427400000|2021-11-09 03:10:00|17570.6|17566.6|17568.6|17564.6|17573.6|17569.6|17565.6|17561.6|327
1636427700000|2021-11-09 03:15:00|17568.1|17564.1|17569.6|17565.6|17575.6|17571.6|17564.6|17560.6|423
1636428000000|2021-11-09 03:20:00|17571.1|17567.1|17578.6|17574.6|17579.6|17575.6|17568.6|17564.6|386
1636428300000|2021-11-09 03:25:00|17579.6|17575.6|17575.1|17571.1|17586.1|17582.1|17572.6|17568.6|622
1636428600000|2021-11-09 03:30:00|17575.6|17571.6|17562.6|17558.6|17576.6|17572.6|17559.6|17555.6|705
1636428900000|2021-11-09 03:35:00|17563.1|17559.1|17531.6|17527.6|17563.1|17559.1|17520.6|17516.6|3058
1636429200000|2021-11-09 03:40:00|17530.1|17526.1|17540.1|17536.1|17543.6|17539.6|17527.1|17523.1|1036
1636429500000|2021-11-09 03:45:00|17539.1|17535.1|17542.6|17538.6|17546.6|17542.6|17539.1|17535.1|597
1636429800000|2021-11-09 03:50:00|17542.1|17538.1|17532.6|17528.6|17543.6|17539.6|17529.6|17525.6|763
1636430100000|2021-11-09 03:55:00|17532.1|17528.1|17531.6|17527.6|17539.6|17535.6|17527.6|17523.6|621
1636430400000|2021-11-09 04:00:00|17530.6|17526.6|17543.6|17539.6|17549.1|17545.1|17526.1|17522.1|936
1636430700000|2021-11-09 04:05:00|17544.6|17540.6|17541.1|17537.1|17545.6|17541.6|17533.6|17529.6|480
1636431000000|2021-11-09 04:10:00|17540.6|17536.6|17537.6|17533.6|17544.6|17540.6|17533.6|17529.6|366
1636431300000|2021-11-09 04:15:00|17535.6|17531.6|17535.1|17531.1|17539.6|17535.6|17528.1|17524.1|533
1636431600000|2021-11-09 04:20:00|17535.6|17531.6|17545.6|17541.6|17547.6|17543.6|17531.6|17527.6|622
1636431900000|2021-11-09 04:25:00|17546.1|17542.1|17550.6|17546.6|17553.6|17549.6|17546.1|17542.1|510
1636432200000|2021-11-09 04:30:00|17549.6|17545.6|17564.6|17560.6|17566.6|17562.6|17549.6|17545.6|989
1636432500000|2021-11-09 04:35:00|17564.1|17560.1|17570.6|17566.6|17570.6|17566.6|17561.6|17557.6|800
1636432800000|2021-11-09 04:40:00|17570.1|17566.1|17578.1|17574.1|17580.6|17576.6|17567.6|17563.6|987
1636433100000|2021-11-09 04:45:00|17577.6|17573.6|17565.1|17561.1|17579.6|17575.6|17562.6|17558.6|703
1636433400000|2021-11-09 04:50:00|17564.6|17560.6|17561.6|17557.6|17566.6|17562.6|17554.6|17550.6|608
1636433700000|2021-11-09 04:55:00|17560.6|17556.6|17561.6|17557.6|17569.1|17565.1|17554.6|17550.6|909
1636434000000|2021-11-09 05:00:00|17562.6|17558.6|17565.1|17561.1|17570.6|17566.6|17560.6|17556.6|533
1636434300000|2021-11-09 05:05:00|17565.6|17561.6|17562.6|17558.6|17569.6|17565.6|17560.1|17556.1|497
1636434600000|2021-11-09 05:10:00|17563.6|17559.6|17557.6|17553.6|17567.6|17563.6|17557.6|17553.6|491
1636434900000|2021-11-09 05:15:00|17556.6|17552.6|17571.6|17567.6|17572.6|17568.6|17556.6|17552.6|765
1636435200000|2021-11-09 05:20:00|17572.6|17568.6|17565.6|17561.6|17575.6|17571.6|17562.6|17558.6|747
1636435500000|2021-11-09 05:25:00|17566.6|17562.6|17556.1|17552.1|17567.1|17563.1|17552.6|17548.6|1191
1636435800000|2021-11-09 05:30:00|17555.6|17551.6|17548.6|17544.6|17558.1|17554.1|17548.6|17544.6|1655
1636436100000|2021-11-09 05:35:00|17548.1|17544.1|17551.6|17547.6|17552.1|17548.1|17546.6|17542.6|1299
1636436400000|2021-11-09 05:40:00|17550.6|17546.6|17554.6|17550.6|17554.6|17550.6|17546.6|17542.6|2251
1636436700000|2021-11-09 05:45:00|17558.6|17544.6|17563.5|17549.5|17564.9|17550.9|17558.6|17544.6|1
1636437000000|2021-11-09 05:50:00|17562.5|17548.5|17559.4|17545.4|17562.5|17548.5|17559.4|17545.4|0
1636437300000|2021-11-09 05:55:00|17559.6|17545.6|17560.8|17546.8|17562.2|17548.2|17558.5|17544.5|0
1636437600000|2021-11-09 06:00:00|17561.6|17547.6|17568.8|17554.8|17570.3|17556.3|17561.6|17547.6|0
1636437900000|2021-11-09 06:05:00|17568.6|17554.6|17567.9|17553.9|17568.6|17554.6|17566|17552|0
1636438200000|2021-11-09 06:10:00|17568.4|17554.4|17569|17555|17569.4|17555.4|17567|17553|0
1636438500000|2021-11-09 06:15:00|17565.7|17551.7|17579.4|17565.4|17579.5|17565.5|17565.7|17551.7|0
1636438800000|2021-11-09 06:20:00|17579.5|17565.5|17572.4|17558.4|17579.9|17565.9|17572.4|17558.4|0
1636439100000|2021-11-09 06:25:00|17574.4|17560.4|17575|17561|17575.1|17561.1|17570.5|17556.5|0
1636439400000|2021-11-09 06:30:00|17575.1|17561.1|17578.4|17564.4|17578.4|17564.4|17573|17559|0
1636439700000|2021-11-09 06:35:00|17578.5|17564.5|17577.7|17563.7|17580.9|17566.9|17577.5|17563.5|0
1636440000000|2021-11-09 06:40:00|17577.8|17563.8|17572.6|17558.6|17577.9|17563.9|17572.6|17558.6|0
1636440300000|2021-11-09 06:45:00|17572.7|17558.7|17574.9|17560.9|17575.2|17561.2|17572.7|17558.7|0
1636440600000|2021-11-09 06:50:00|17574.8|17560.8|17573.4|17559.4|17577.5|17563.5|17570.6|17556.6|0
1636440900000|2021-11-09 06:55:00|17573.5|17559.5|17574.3|17560.3|17578.1|17564.1|17573.4|17559.4|0
1636441200000|2021-11-09 07:00:00|17574.6|17560.6|17570.6|17564.6|17574.6|17568.6|17562.6|17556.6|595
1636441500000|2021-11-09 07:05:00|17571.1|17565.1|17572.6|17566.6|17574.6|17568.6|17570.6|17564.6|281
1636441800000|2021-11-09 07:10:00|17571.6|17565.6|17573.6|17567.6|17574.6|17568.6|17570.6|17564.6|175
1636442100000|2021-11-09 07:15:00|17574.1|17568.1|17579.6|17573.6|17581.1|17575.1|17573.6|17567.6|241
1636442400000|2021-11-09 07:20:00|17580.1|17574.1|17588.6|17582.6|17593.6|17587.6|17580.1|17574.1|488
1636442700000|2021-11-09 07:25:00|17587.6|17581.6|17587.1|17581.1|17592.6|17586.6|17583.6|17577.6|350
1636443000000|2021-11-09 07:30:00|17586.6|17580.6|17590.6|17584.6|17590.6|17584.6|17586.6|17580.6|170
1636443300000|2021-11-09 07:35:00|17591.1|17585.1|17589.6|17583.6|17595.1|17589.1|17588.6|17582.6|347
1636443600000|2021-11-09 07:40:00|17588.6|17582.6|17588.6|17582.6|17591.1|17585.1|17586.1|17580.1|176
1636443900000|2021-11-09 07:45:00|17588.1|17582.1|17583.6|17577.6|17588.1|17582.1|17582.6|17576.6|158
1636444200000|2021-11-09 07:50:00|17584.1|17578.1|17585.1|17579.1|17587.6|17581.6|17583.6|17577.6|79
1636444500000|2021-11-09 07:55:00|17584.6|17578.6|17585.1|17579.1|17586.6|17580.6|17584.6|17578.6|40
1636444800000|2021-11-09 08:00:00|17584.6|17578.6|17584.6|17578.6|17589.1|17583.1|17583.6|17577.6|160
1636445100000|2021-11-09 08:05:00|17585.1|17579.1|17592.6|17586.6|17593.6|17587.6|17584.1|17578.1|172
1636445400000|2021-11-09 08:10:00|17593.1|17587.1|17598.6|17592.6|17598.6|17592.6|17591.6|17585.6|279
1636445700000|2021-11-09 08:15:00|17599.1|17593.1|17598.6|17592.6|17601.6|17595.6|17598.6|17592.6|356
1636446000000|2021-11-09 08:20:00|17599.6|17593.6|17609.6|17603.6|17610.6|17604.6|17598.6|17592.6|475
1636446300000|2021-11-09 08:25:00|17610.6|17604.6|17607.1|17601.1|17610.6|17604.6|17604.6|17598.6|222
1636446600000|2021-11-09 08:30:00|17607.6|17601.6|17621.6|17615.6|17621.6|17615.6|17607.6|17601.6|475
1636446900000|2021-11-09 08:35:00|17622.6|17616.6|17619.6|17613.6|17626.1|17620.1|17619.1|17613.1|408
1636447200000|2021-11-09 08:40:00|17620.1|17614.1|17624.6|17618.6|17627.6|17621.6|17618.6|17612.6|348
1636447500000|2021-11-09 08:45:00|17623.6|17617.6|17623.6|17617.6|17625.6|17619.6|17622.6|17616.6|177
1636447800000|2021-11-09 08:50:00|17622.6|17616.6|17616.6|17610.6|17623.6|17617.6|17616.1|17610.1|279
1636448100000|2021-11-09 08:55:00|17615.6|17609.6|17615.6|17609.6|17618.6|17612.6|17611.6|17605.6|204
1636448400000|2021-11-09 09:00:00|17616.1|17610.1|17616.6|17610.6|17619.6|17613.6|17613.6|17607.6|145
1636448700000|2021-11-09 09:05:00|17615.6|17609.6|17613.1|17607.1|17615.6|17609.6|17611.6|17605.6|109
1636449000000|2021-11-09 09:10:00|17613.6|17607.6|17616.1|17610.1|17618.6|17612.6|17613.6|17607.6|95
1636449300000|2021-11-09 09:15:00|17615.6|17609.6|17617.6|17611.6|17618.1|17612.1|17614.6|17608.6|65
1636449600000|2021-11-09 09:20:00|17616.6|17610.6|17621.6|17615.6|17621.6|17615.6|17616.6|17610.6|184
1636449900000|2021-11-09 09:25:00|17620.6|17614.6|17615.6|17609.6|17620.6|17614.6|17614.6|17608.6|138
1636450200000|2021-11-09 09:30:00|17616.6|17610.6|17619.6|17613.6|17619.6|17613.6|17616.6|17610.6|39
1636450500000|2021-11-09 09:35:00|17618.1|17612.1|17619.6|17613.6|17621.1|17615.1|17617.6|17611.6|47
1636450800000|2021-11-09 09:40:00|17618.6|17612.6|17619.6|17613.6|17619.6|17613.6|17618.6|17612.6|41
1636451100000|2021-11-09 09:45:00|17620.6|17614.6|17620.6|17614.6|17621.6|17615.6|17619.6|17613.6|109
1636451400000|2021-11-09 09:50:00|17621.1|17615.1|17621.6|17615.6|17623.6|17617.6|17620.6|17614.6|93
1636451700000|2021-11-09 09:55:00|17622.1|17616.1|17621.6|17615.6|17622.6|17616.6|17620.6|17614.6|44
1636452000000|2021-11-09 10:00:00|17620.6|17614.6|17621.6|17615.6|17623.6|17617.6|17620.6|17614.6|43
1636452300000|2021-11-09 10:05:00|17620.6|17614.6|17620.6|17614.6|17621.1|17615.1|17619.6|17613.6|38
1636452600000|2021-11-09 10:10:00|17620.1|17614.1|17632.1|17626.1|17632.6|17626.6|17620.1|17614.1|282
1636452900000|2021-11-09 10:15:00|17633.1|17627.1|17630.6|17624.6|17633.1|17627.1|17629.6|17623.6|201
1636453200000|2021-11-09 10:20:00|17630.1|17624.1|17628.6|17622.6|17630.1|17624.1|17628.1|17622.1|81
1636453500000|2021-11-09 10:25:00|17628.1|17622.1|17626.6|17620.6|17629.1|17623.1|17626.6|17620.6|82
1636453800000|2021-11-09 10:30:00|17626.1|17620.1|17628.1|17622.1|17629.1|17623.1|17625.6|17619.6|63
1636454100000|2021-11-09 10:35:00|17627.6|17621.6|17627.6|17621.6|17628.1|17622.1|17625.6|17619.6|72
1636454400000|2021-11-09 10:40:00|17627.1|17621.1|17627.6|17621.6|17629.6|17623.6|17626.6|17620.6|68
1636454700000|2021-11-09 10:45:00|17628.1|17622.1|17630.6|17624.6|17632.1|17626.1|17628.1|17622.1|127
1636455000000|2021-11-09 10:50:00|17631.1|17625.1|17631.6|17625.6|17631.6|17625.6|17630.6|17624.6|33
1636455300000|2021-11-09 10:55:00|17632.1|17626.1|17632.6|17626.6|17632.6|17626.6|17631.6|17625.6|83
1636455600000|2021-11-09 11:00:00|17633.1|17627.1|17632.6|17626.6|17635.1|17629.1|17632.6|17626.6|116
1636455900000|2021-11-09 11:05:00|17631.6|17625.6|17629.1|17623.1|17632.6|17626.6|17629.1|17623.1|117
1636456200000|2021-11-09 11:10:00|17629.6|17623.6|17629.6|17623.6|17631.1|17625.1|17627.6|17621.6|70
1636456500000|2021-11-09 11:15:00|17629.1|17623.1|17630.6|17624.6|17630.6|17624.6|17626.6|17620.6|144
1636456800000|2021-11-09 11:20:00|17631.1|17625.1|17629.1|17623.1|17632.6|17626.6|17629.1|17623.1|61
1636457100000|2021-11-09 11:25:00|17629.6|17623.6|17625.6|17619.6|17629.6|17623.6|17625.6|17619.6|83
1636457400000|2021-11-09 11:30:00|17624.6|17618.6|17626.6|17620.6|17626.6|17620.6|17624.6|17618.6|85
1636457700000|2021-11-09 11:35:00|17626.1|17620.1|17621.1|17615.1|17626.1|17620.1|17618.6|17612.6|182
1636458000000|2021-11-09 11:40:00|17621.6|17615.6|17621.6|17615.6|17621.6|17615.6|17619.6|17613.6|50
1636458300000|2021-11-09 11:45:00|17621.1|17615.1|17619.6|17613.6|17621.6|17615.6|17619.6|17613.6|74
1636458600000|2021-11-09 11:50:00|17620.1|17614.1|17619.1|17613.1|17621.6|17615.6|17618.6|17612.6|124
1636458900000|2021-11-09 11:55:00|17619.6|17613.6|17613.6|17607.6|17619.6|17613.6|17613.6|17607.6|253
1636459200000|2021-11-09 12:00:00|17612.6|17606.6|17612.6|17606.6|17613.6|17607.6|17607.6|17601.6|339
1636459500000|2021-11-09 12:05:00|17611.6|17605.6|17612.6|17606.6|17613.6|17607.6|17611.6|17605.6|126
1636459800000|2021-11-09 12:10:00|17611.6|17605.6|17609.6|17603.6|17613.6|17607.6|17609.1|17603.1|121
1636460100000|2021-11-09 12:15:00|17609.1|17603.1|17612.6|17606.6|17613.6|17607.6|17608.6|17602.6|105
1636460400000|2021-11-09 12:20:00|17613.1|17607.1|17616.6|17610.6|17618.6|17612.6|17612.6|17606.6|179
1636460700000|2021-11-09 12:25:00|17616.1|17610.1|17618.1|17612.1|17619.1|17613.1|17616.1|17610.1|79
1636461000000|2021-11-09 12:30:00|17618.6|17612.6|17616.6|17610.6|17618.6|17612.6|17616.6|17610.6|52
1636461300000|2021-11-09 12:35:00|17616.1|17610.1|17611.6|17605.6|17616.1|17610.1|17611.6|17605.6|129
1636461600000|2021-11-09 12:40:00|17612.6|17606.6|17608.6|17602.6|17614.6|17608.6|17608.6|17602.6|114
1636461900000|2021-11-09 12:45:00|17608.1|17602.1|17601.6|17595.6|17608.1|17602.1|17596.6|17590.6|501
1636462200000|2021-11-09 12:50:00|17602.1|17596.1|17603.6|17597.6|17604.1|17598.1|17601.6|17595.6|106
1636462500000|2021-11-09 12:55:00|17604.1|17598.1|17599.6|17593.6|17604.1|17598.1|17598.1|17592.1|84
1636462800000|2021-11-09 13:00:00|17600.6|17594.6|17602.6|17596.6|17602.6|17596.6|17599.1|17593.1|140
1636463100000|2021-11-09 13:05:00|17603.6|17597.6|17608.6|17602.6|17610.1|17604.1|17603.1|17597.1|169
1636463400000|2021-11-09 13:10:00|17608.1|17602.1|17606.1|17600.1|17608.6|17602.6|17604.1|17598.1|76
1636463700000|2021-11-09 13:15:00|17605.6|17599.6|17604.1|17598.1|17606.6|17600.6|17604.1|17598.1|107
1636464000000|2021-11-09 13:20:00|17604.6|17598.6|17602.1|17596.1|17605.6|17599.6|17600.6|17594.6|67
1636464300000|2021-11-09 13:25:00|17601.6|17595.6|17605.6|17599.6|17606.6|17600.6|17601.6|17595.6|61
1636464600000|2021-11-09 13:30:00|17606.1|17600.1|17613.6|17607.6|17614.6|17608.6|17605.6|17599.6|197
1636464900000|2021-11-09 13:35:00|17614.6|17608.6|17615.6|17609.6|17615.6|17609.6|17612.6|17606.6|94
1636465200000|2021-11-09 13:40:00|17615.1|17609.1|17616.6|17610.6|17619.1|17613.1|17614.6|17608.6|180
1636465500000|2021-11-09 13:45:00|17616.1|17610.1|17615.1|17609.1|17619.1|17613.1|17615.1|17609.1|96
1636465800000|2021-11-09 13:50:00|17614.6|17608.6|17604.6|17598.6|17615.6|17609.6|17604.6|17598.6|231
1636466100000|2021-11-09 13:55:00|17604.1|17598.1|17608.6|17602.6|17609.6|17603.6|17602.6|17596.6|141
1636466400000|2021-11-09 14:00:00|17609.1|17603.1|17607.6|17601.6|17614.6|17608.6|17607.1|17601.1|177
1636466700000|2021-11-09 14:05:00|17607.1|17601.1|17603.6|17597.6|17608.1|17602.1|17602.6|17596.6|99
1636467000000|2021-11-09 14:10:00|17604.1|17598.1|17606.6|17600.6|17608.1|17602.1|17604.1|17598.1|71
1636467300000|2021-11-09 14:15:00|17607.1|17601.1|17610.6|17604.6|17611.1|17605.1|17607.1|17601.1|81
1636467600000|2021-11-09 14:20:00|17611.1|17605.1|17608.6|17602.6|17611.6|17605.6|17608.1|17602.1|71
1636467900000|2021-11-09 14:25:00|17608.1|17602.1|17607.6|17601.6|17609.1|17603.1|17604.6|17598.6|77
1636468200000|2021-11-09 14:30:00|17608.1|17602.1|17599.6|17593.6|17613.6|17607.6|17599.6|17593.6|460
1636468500000|2021-11-09 14:35:00|17600.1|17594.1|17607.6|17601.6|17610.1|17604.1|17598.6|17592.6|379
1636468800000|2021-11-09 14:40:00|17608.1|17602.1|17608.6|17602.6|17616.6|17610.6|17607.1|17601.1|391
1636469100000|2021-11-09 14:45:00|17607.6|17601.6|17593.6|17587.6|17614.1|17608.1|17588.1|17582.1|862
1636469400000|2021-11-09 14:50:00|17591.6|17585.6|17577.6|17571.6|17593.6|17587.6|17575.1|17569.1|1023
1636469700000|2021-11-09 14:55:00|17576.6|17570.6|17549.6|17543.6|17583.6|17577.6|17543.6|17537.6|2380
1636470000000|2021-11-09 15:00:00|17548.1|17542.1|17546.1|17540.1|17560.6|17554.6|17540.6|17534.6|1469
1636470300000|2021-11-09 15:05:00|17545.1|17539.1|17547.1|17541.1|17556.6|17550.6|17544.1|17538.1|636
1636470600000|2021-11-09 15:10:00|17546.6|17540.6|17558.6|17552.6|17559.1|17553.1|17544.6|17538.6|636
1636470900000|2021-11-09 15:15:00|17557.6|17551.6|17556.6|17550.6|17567.6|17561.6|17555.1|17549.1|784
1636471200000|2021-11-09 15:20:00|17557.6|17551.6|17553.6|17547.6|17563.6|17557.6|17550.6|17544.6|346
1636471500000|2021-11-09 15:25:00|17553.1|17547.1|17554.6|17548.6|17562.6|17556.6|17551.6|17545.6|414
1636471800000|2021-11-09 15:30:00|17555.1|17549.1|17565.6|17559.6|17565.6|17559.6|17555.1|17549.1|294
1636472100000|2021-11-09 15:35:00|17564.6|17558.6|17563.1|17557.1|17565.6|17559.6|17557.6|17551.6|274
1636472400000|2021-11-09 15:40:00|17563.6|17557.6|17577.1|17571.1|17577.6|17571.6|17562.6|17556.6|662
1636472700000|2021-11-09 15:45:00|17576.6|17570.6|17569.6|17563.6|17579.6|17573.6|17568.6|17562.6|273
1636473000000|2021-11-09 15:50:00|17570.1|17564.1|17568.1|17562.1|17572.6|17566.6|17565.6|17559.6|245
1636473300000|2021-11-09 15:55:00|17568.6|17562.6|17565.1|17559.1|17570.6|17564.6|17563.6|17557.6|141
1636473600000|2021-11-09 16:00:00|17566.1|17560.1|17570.1|17564.1|17570.6|17564.6|17564.1|17558.1|167
1636473900000|2021-11-09 16:05:00|17569.6|17563.6|17562.1|17556.1|17570.1|17564.1|17560.6|17554.6|140
1636474200000|2021-11-09 16:10:00|17561.6|17555.6|17547.6|17541.6|17562.6|17556.6|17544.6|17538.6|566
1636474500000|2021-11-09 16:15:00|17547.1|17541.1|17559.1|17553.1|17560.6|17554.6|17544.6|17538.6|310
1636474800000|2021-11-09 16:20:00|17558.6|17552.6|17555.6|17549.6|17564.1|17558.1|17555.6|17549.6|147
1636475100000|2021-11-09 16:25:00|17556.1|17550.1|17555.6|17549.6|17558.1|17552.1|17551.1|17545.1|180
1636475400000|2021-11-09 16:30:00|17556.1|17550.1|17559.1|17553.1|17564.6|17558.6|17555.6|17549.6|158
1636475700000|2021-11-09 16:35:00|17560.1|17554.1|17558.1|17552.1|17564.6|17558.6|17557.1|17551.1|86
1636476000000|2021-11-09 16:40:00|17558.6|17552.6|17574.1|17568.1|17574.6|17568.6|17558.6|17552.6|192
1636476300000|2021-11-09 16:45:00|17574.6|17568.6|17569.6|17563.6|17575.6|17569.6|17568.6|17562.6|207
1636476600000|2021-11-09 16:50:00|17569.1|17563.1|17560.6|17554.6|17570.1|17564.1|17559.6|17553.6|129
1636476900000|2021-11-09 16:55:00|17558.6|17552.6|17557.1|17551.1|17561.1|17555.1|17556.1|17550.1|165
1636477200000|2021-11-09 17:00:00|17556.1|17550.1|17552.6|17546.6|17556.6|17550.6|17551.6|17545.6|294
1636477500000|2021-11-09 17:05:00|17552.1|17546.1|17555.6|17549.6|17557.1|17551.1|17549.6|17543.6|280
1636477800000|2021-11-09 17:10:00|17556.6|17550.6|17557.1|17551.1|17563.1|17557.1|17556.1|17550.1|160
1636478100000|2021-11-09 17:15:00|17557.6|17551.6|17556.1|17550.1|17560.6|17554.6|17555.6|17549.6|60
1636478400000|2021-11-09 17:20:00|17555.6|17549.6|17560.6|17554.6|17560.6|17554.6|17554.6|17548.6|44
1636478700000|2021-11-09 17:25:00|17561.1|17555.1|17555.1|17549.1|17562.6|17556.6|17553.1|17547.1|142
1636479000000|2021-11-09 17:30:00|17555.6|17549.6|17560.6|17554.6|17562.1|17556.1|17553.6|17547.6|82
1636479300000|2021-11-09 17:35:00|17559.6|17553.6|17560.1|17554.1|17562.6|17556.6|17556.6|17550.6|40
1636479600000|2021-11-09 17:40:00|17559.1|17553.1|17564.1|17558.1|17564.6|17558.6|17553.6|17547.6|123
1636479900000|2021-11-09 17:45:00|17564.6|17558.6|17565.1|17559.1|17569.1|17563.1|17561.1|17555.1|111
1636480200000|2021-11-09 17:50:00|17565.6|17559.6|17571.1|17565.1|17572.6|17566.6|17565.1|17559.1|210
1636480500000|2021-11-09 17:55:00|17571.6|17565.6|17568.6|17562.6|17572.6|17566.6|17567.1|17561.1|71
1636480800000|2021-11-09 18:00:00|17569.1|17563.1|17574.1|17568.1|17574.6|17568.6|17569.1|17563.1|86
1636481100000|2021-11-09 18:05:00|17573.6|17567.6|17578.6|17572.6|17580.1|17574.1|17570.1|17564.1|172
1636481400000|2021-11-09 18:10:00|17577.6|17571.6|17572.1|17566.1|17578.1|17572.1|17571.6|17565.6|51
1636481700000|2021-11-09 18:15:00|17572.6|17566.6|17579.1|17573.1|17580.1|17574.1|17570.6|17564.6|72
1636482000000|2021-11-09 18:20:00|17578.1|17572.1|17578.6|17572.6|17580.6|17574.6|17577.6|17571.6|65
1636482300000|2021-11-09 18:25:00|17578.1|17572.1|17572.1|17566.1|17580.6|17574.6|17570.1|17564.1|134
1636482600000|2021-11-09 18:30:00|17572.6|17566.6|17573.6|17567.6|17576.1|17570.1|17571.6|17565.6|35
1636482900000|2021-11-09 18:35:00|17573.1|17567.1|17564.6|17558.6|17574.1|17568.1|17564.6|17558.6|122
1636483200000|2021-11-09 18:40:00|17565.1|17559.1|17565.1|17559.1|17569.1|17563.1|17564.1|17558.1|59
1636483500000|2021-11-09 18:45:00|17564.1|17558.1|17558.6|17552.6|17566.6|17560.6|17558.6|17552.6|111
1636483800000|2021-11-09 18:50:00|17558.1|17552.1|17556.1|17550.1|17562.6|17556.6|17556.1|17550.1|168
1636484100000|2021-11-09 18:55:00|17556.6|17550.6|17557.6|17551.6|17560.1|17554.1|17552.6|17546.6|155
1636484400000|2021-11-09 19:00:00|17558.1|17552.1|17556.6|17550.6|17559.6|17553.6|17553.6|17547.6|45
1636484700000|2021-11-09 19:05:00|17556.1|17550.1|17557.6|17551.6|17561.1|17555.1|17555.6|17549.6|37
1636485000000|2021-11-09 19:10:00|17557.1|17551.1|17557.6|17551.6|17558.6|17552.6|17553.6|17547.6|64
1636485300000|2021-11-09 19:15:00|17557.1|17551.1|17559.6|17553.6|17561.6|17555.6|17557.1|17551.1|71
1636485600000|2021-11-09 19:20:00|17560.1|17554.1|17562.6|17556.6|17567.1|17561.1|17559.6|17553.6|95
1636485900000|2021-11-09 19:25:00|17563.1|17557.1|17557.6|17551.6|17565.1|17559.1|17556.1|17550.1|43
1636486200000|2021-11-09 19:30:00|17557.1|17551.1|17556.1|17550.1|17559.1|17553.1|17555.6|17549.6|38
1636486500000|2021-11-09 19:35:00|17555.6|17549.6|17561.6|17555.6|17561.6|17555.6|17554.6|17548.6|34
1636486800000|2021-11-09 19:40:00|17562.1|17556.1|17561.1|17555.1|17564.1|17558.1|17559.6|17553.6|49
1636487100000|2021-11-09 19:45:00|17560.6|17554.6|17559.1|17553.1|17563.1|17557.1|17559.1|17553.1|32
1636487400000|2021-11-09 19:50:00|17560.1|17554.1|17563.1|17557.1|17563.1|17557.1|17556.6|17550.6|20
1636487700000|2021-11-09 19:55:00|17562.6|17556.6|17563.6|17557.6|17565.6|17559.6|17560.1|17554.1|32
1636488000000|2021-11-09 20:00:00|17563.1|17557.1|17560.1|17554.1|17563.1|17557.1|17557.1|17551.1|84
1636488300000|2021-11-09 20:05:00|17559.6|17553.6|17556.1|17550.1|17561.1|17555.1|17553.1|17547.1|80
1636488600000|2021-11-09 20:10:00|17555.6|17549.6|17548.1|17542.1|17557.1|17551.1|17545.1|17539.1|199
1636488900000|2021-11-09 20:15:00|17547.6|17541.6|17546.1|17540.1|17552.6|17546.6|17545.1|17539.1|72
1636489200000|2021-11-09 20:20:00|17546.6|17540.6|17552.1|17546.1|17552.6|17546.6|17544.1|17538.1|106
1636489500000|2021-11-09 20:25:00|17551.1|17545.1|17548.1|17542.1|17552.6|17546.6|17547.6|17541.6|40
1636489800000|2021-11-09 20:30:00|17548.6|17542.6|17550.6|17544.6|17551.1|17545.1|17545.6|17539.6|85
1636490100000|2021-11-09 20:35:00|17549.1|17543.1|17550.1|17544.1|17551.6|17545.6|17547.6|17541.6|53
1636490400000|2021-11-09 20:40:00|17551.1|17545.1|17554.6|17548.6|17554.6|17548.6|17549.1|17543.1|58
1636490700000|2021-11-09 20:45:00|17555.1|17549.1|17552.6|17546.6|17555.6|17549.6|17550.6|17544.6|40
1636491000000|2021-11-09 20:50:00|17553.6|17547.6|17555.6|17549.6|17556.1|17550.1|17552.1|17546.1|82
1636491300000|2021-11-09 20:55:00|17555.1|17549.1|17555.6|17549.6|17556.6|17550.6|17553.6|17547.6|92
1636491600000|2021-11-09 21:00:00|17564|17550|17554.7|17540.7|17565.7|17551.7|17552.2|17538.2|0
1636491900000|2021-11-09 21:05:00|17555.5|17541.5|17555.1|17541.1|17558.1|17544.1|17552.6|17538.6|0
1636492200000|2021-11-09 21:10:00|17555.5|17541.5|17554.7|17540.7|17555.5|17541.5|17552.2|17538.2|0
1636492500000|2021-11-09 21:15:00|17555.5|17541.5|17552.2|17538.2|17556.4|17542.4|17552.2|17538.2|0
1636492800000|2021-11-09 21:20:00|17553|17539|17552.2|17538.2|17553.9|17539.9|17552.2|17538.2|0
1636493100000|2021-11-09 21:25:00|17553|17539|17549.6|17535.6|17553|17539|17549.6|17535.6|0
1636493400000|2021-11-09 21:30:00|17550.5|17536.5|17551.3|17537.3|17551.3|17537.3|17549.6|17535.6|0
1636493700000|2021-11-09 21:35:00|17552.2|17538.2|17553.9|17539.9|17554.7|17540.7|17552.2|17538.2|0
1636494000000|2021-11-09 21:40:00|17554.7|17540.7|17551.1|17537.1|17554.7|17540.7|17551.1|17537.1|0
1636494300000|2021-11-09 21:45:00|17551.9|17537.9|17551.9|17537.9|17552.8|17538.8|17551.1|17537.1|0
1636494600000|2021-11-09 21:50:00|17552.8|17538.8|17551.1|17537.1|17552.8|17538.8|17551.1|17537.1|0
1636494900000|2021-11-09 21:55:00|17551.5|17537.5|17552.6|17538.6|17552.6|17538.6|17550.7|17536.7|0
1636495200000|2021-11-09 22:00:00|17552.7|17538.7|17551.7|17537.7|17552.7|17538.7|17550.2|17536.2|0
1636495500000|2021-11-09 22:05:00|17551.6|17537.6|17551.4|17537.4|17551.6|17537.6|17551.4|17537.4|0
1636495800000|2021-11-09 22:10:00|17551|17537|17551.1|17537.1|17551.2|17537.2|17550.5|17536.5|0
1636496100000|2021-11-09 22:15:00|17551|17537|17550.8|17536.8|17551|17537|17550.8|17536.8|0
1636496400000|2021-11-09 22:20:00|17551|17537|17550.5|17536.5|17551|17537|17549.2|17535.2|0
1636496700000|2021-11-09 22:25:00|17549.7|17535.7|17549.5|17535.5|17549.8|17535.8|17549.3|17535.3|0
1636497000000|2021-11-09 22:30:00|17549.3|17535.3|17550.4|17536.4|17551.2|17537.2|17549.3|17535.3|0
1636497300000|2021-11-09 22:35:00|17550.1|17536.1|17549.8|17535.8|17550.1|17536.1|17549.8|17535.8|0
1636497600000|2021-11-09 22:40:00|17549.5|17535.5|17549.5|17535.5|17550.9|17536.9|17549.5|17535.5|0
1636497900000|2021-11-09 22:45:00|17550.9|17536.9|17550.8|17536.8|17551|17537|17550.8|17536.8|0
1636498200000|2021-11-09 22:50:00|17551|17537|17550.8|17536.8|17551.1|17537.1|17550.8|17536.8|0
1636498500000|2021-11-09 22:55:00|17551.4|17537.4|17552.2|17538.2|17552.8|17538.8|17551.4|17537.4|0
1636498800000|2021-11-09 23:00:00|17552.1|17538.1|17546|17532|17553.2|17539.2|17541.8|17527.8|0
1636499100000|2021-11-09 23:05:00|17546.8|17532.8|17544.3|17530.3|17546.8|17532.8|17542.6|17528.6|0
1636499400000|2021-11-09 23:10:00|17546.8|17532.8|17545.1|17531.1|17547.7|17533.7|17543.5|17529.5|0
1636499700000|2021-11-09 23:15:00|17545.6|17531.6|17539.9|17525.9|17546|17532|17537.4|17523.4|0
1636500000000|2021-11-09 23:20:00|17540.8|17526.8|17538.2|17524.2|17541.6|17527.6|17538.2|17524.2|0
1636500300000|2021-11-09 23:25:00|17539.1|17525.1|17540.8|17526.8|17542.4|17528.4|17538.2|17524.2|0
1636500600000|2021-11-09 23:30:00|17541.6|17527.6|17542.6|17528.6|17542.6|17528.6|17538.4|17524.4|0
1636500900000|2021-11-09 23:35:00|17541.8|17527.8|17540.1|17526.1|17542.6|17528.6|17540.1|17526.1|0
1636501200000|2021-11-09 23:40:00|17540.5|17526.5|17544.3|17530.3|17545.2|17531.2|17540.1|17526.1|0
1636501500000|2021-11-09 23:45:00|17543.5|17529.5|17539.3|17525.3|17544.3|17530.3|17538.4|17524.4|0
1636501800000|2021-11-09 23:50:00|17540.1|17526.1|17538.4|17524.4|17540.1|17526.1|17536.7|17522.7|0
1636502100000|2021-11-09 23:55:00|17539.3|17525.3|17538.4|17524.4|17540.9|17526.9|17537.6|17523.6|0
1636502400000|2021-11-10 00:00:00|17539.3|17525.3|17544.6|17530.6|17548.5|17534.5|17538.4|17524.4|0
1636502700000|2021-11-10 00:05:00|17543.7|17529.7|17538.7|17524.7|17545.4|17531.4|17538.7|17524.7|0
1636503000000|2021-11-10 00:10:00|17539.5|17525.5|17542.9|17528.9|17542.9|17528.9|17537.8|17523.8|0
1636503300000|2021-11-10 00:15:00|17543.7|17529.7|17533.7|17519.7|17543.7|17529.7|17532.5|17518.5|0
1636503600000|2021-11-10 00:20:00|17534.2|17520.2|17528.7|17514.7|17535.3|17521.3|17528.7|17514.7|0
1636503900000|2021-11-10 00:25:00|17529.1|17515.1|17533|17519|17533.4|17519.4|17528.7|17514.7|0
1636504200000|2021-11-10 00:30:00|17534|17520|17532.6|17518.6|17534.5|17520.5|17532.6|17518.6|0
1636504500000|2021-11-10 00:35:00|17533|17519|17533.2|17519.2|17536.1|17522.1|17532.7|17518.7|0
1636504800000|2021-11-10 00:40:00|17533|17519|17532.3|17518.3|17533.8|17519.8|17529.9|17515.9|0
1636505100000|2021-11-10 00:45:00|17550.6|17546.6|17546.1|17542.1|17567.6|17563.6|17531.6|17527.6|3421
1636505400000|2021-11-10 00:50:00|17545.6|17541.6|17552.6|17548.6|17562.1|17558.1|17545.1|17541.1|1003
1636505700000|2021-11-10 00:55:00|17553.6|17549.6|17556.1|17552.1|17567.6|17563.6|17552.1|17548.1|999
1636506000000|2021-11-10 01:00:00|17555.6|17551.6|17547.1|17543.1|17558.6|17554.6|17537.6|17533.6|2507
1636506300000|2021-11-10 01:05:00|17549.1|17545.1|17565.1|17561.1|17565.1|17561.1|17541.6|17537.6|1987
1636506600000|2021-11-10 01:10:00|17566.1|17562.1|17568.1|17564.1|17569.6|17565.6|17556.1|17552.1|1819
1636506900000|2021-11-10 01:15:00|17567.6|17563.6|17563.1|17559.1|17571.1|17567.1|17550.6|17546.6|1716
1636507200000|2021-11-10 01:20:00|17563.6|17559.6|17567.1|17563.1|17568.6|17564.6|17552.1|17548.1|963
1636507500000|2021-11-10 01:25:00|17567.6|17563.6|17561.1|17557.1|17568.6|17564.6|17552.6|17548.6|901
1636507800000|2021-11-10 01:30:00|17560.6|17556.6|17570.1|17566.1|17570.1|17566.1|17554.6|17550.6|1525
1636508100000|2021-11-10 01:35:00|17568.6|17564.6|17567.6|17563.6|17581.6|17577.6|17565.6|17561.6|2028
1636508400000|2021-11-10 01:40:00|17568.1|17564.1|17550.6|17546.6|17571.1|17567.1|17550.6|17546.6|2330
1636508700000|2021-11-10 01:45:00|17550.1|17546.1|17552.6|17548.6|17555.6|17551.6|17536.6|17532.6|2114
1636509000000|2021-11-10 01:50:00|17552.1|17548.1|17575.1|17571.1|17576.1|17572.1|17551.1|17547.1|1735
1636509300000|2021-11-10 01:55:00|17574.6|17570.6|17564.6|17560.6|17576.6|17572.6|17561.6|17557.6|889
1636509600000|2021-11-10 02:00:00|17564.1|17560.1|17549.6|17545.6|17567.6|17563.6|17548.6|17544.6|1091
1636509900000|2021-11-10 02:05:00|17548.6|17544.6|17538.1|17534.1|17554.6|17550.6|17535.6|17531.6|1913
1636510200000|2021-11-10 02:10:00|17537.1|17533.1|17512.1|17508.1|17543.6|17539.6|17509.6|17505.6|4250
1636510500000|2021-11-10 02:15:00|17510.6|17506.6|17522.6|17518.6|17525.6|17521.6|17506.1|17502.1|2091
1636510800000|2021-11-10 02:20:00|17523.1|17519.1|17538.6|17534.6|17538.6|17534.6|17523.1|17519.1|1152
1636511100000|2021-11-10 02:25:00|17536.6|17532.6|17553.6|17549.6|17553.6|17549.6|17536.6|17532.6|1494
1636511400000|2021-11-10 02:30:00|17554.6|17550.6|17539.6|17535.6|17555.1|17551.1|17539.6|17535.6|1001
1636511700000|2021-11-10 02:35:00|17540.6|17536.6|17535.6|17531.6|17545.1|17541.1|17534.1|17530.1|1057
1636512000000|2021-11-10 02:40:00|17535.1|17531.1|17534.1|17530.1|17542.1|17538.1|17530.1|17526.1|807
1636512300000|2021-11-10 02:45:00|17534.6|17530.6|17528.1|17524.1|17535.1|17531.1|17525.6|17521.6|923
1636512600000|2021-11-10 02:50:00|17527.6|17523.6|17519.6|17515.6|17528.6|17524.6|17509.6|17505.6|1512
1636512900000|2021-11-10 02:55:00|17520.1|17516.1|17515.1|17511.1|17524.1|17520.1|17511.1|17507.1|746
1636513200000|2021-11-10 03:00:00|17514.1|17510.1|17502.6|17498.6|17521.6|17517.6|17500.6|17496.6|2813
1636513500000|2021-11-10 03:05:00|17497.6|17493.6|17511.1|17507.1|17517.6|17513.6|17497.6|17493.6|1509
1636513800000|2021-11-10 03:10:00|17511.6|17507.6|17517.1|17513.1|17517.1|17513.1|17503.1|17499.1|695
1636514100000|2021-11-10 03:15:00|17516.6|17512.6|17514.6|17510.6|17517.1|17513.1|17498.6|17494.6|1237
1636514400000|2021-11-10 03:20:00|17515.6|17511.6|17520.6|17516.6|17528.1|17524.1|17513.6|17509.6|1236
1636514700000|2021-11-10 03:25:00|17521.1|17517.1|17516.1|17512.1|17522.6|17518.6|17515.1|17511.1|311
1636515000000|2021-11-10 03:30:00|17517.1|17513.1|17510.6|17506.6|17517.1|17513.1|17506.6|17502.6|573
1636515300000|2021-11-10 03:35:00|17511.1|17507.1|17509.6|17505.6|17521.1|17517.1|17508.6|17504.6|537
1636515600000|2021-11-10 03:40:00|17510.1|17506.1|17516.6|17512.6|17521.1|17517.1|17508.6|17504.6|549
1636515900000|2021-11-10 03:45:00|17515.6|17511.6|17516.6|17512.6|17524.6|17520.6|17511.6|17507.6|463
1636516200000|2021-11-10 03:50:00|17516.1|17512.1|17517.6|17513.6|17523.6|17519.6|17513.6|17509.6|498
1636516500000|2021-11-10 03:55:00|17518.6|17514.6|17525.6|17521.6|17527.6|17523.6|17518.6|17514.6|477
1636516800000|2021-11-10 04:00:00|17526.6|17522.6|17531.1|17527.1|17542.6|17538.6|17526.6|17522.6|1694
1636517100000|2021-11-10 04:05:00|17532.1|17528.1|17521.1|17517.1|17532.6|17528.6|17519.1|17515.1|502
1636517400000|2021-11-10 04:10:00|17520.6|17516.6|17557.6|17553.6|17560.6|17556.6|17519.6|17515.6|2120
1636517700000|2021-11-10 04:15:00|17556.6|17552.6|17559.6|17555.6|17561.6|17557.6|17547.6|17543.6|1584
1636518000000|2021-11-10 04:20:00|17559.1|17555.1|17551.6|17547.6|17561.6|17557.6|17548.1|17544.1|817
1636518300000|2021-11-10 04:25:00|17552.6|17548.6|17548.1|17544.1|17553.6|17549.6|17546.1|17542.1|563
1636518600000|2021-11-10 04:30:00|17548.6|17544.6|17551.6|17547.6|17553.6|17549.6|17547.6|17543.6|459
1636518900000|2021-11-10 04:35:00|17552.6|17548.6|17546.6|17542.6|17555.1|17551.1|17541.6|17537.6|621
1636519200000|2021-11-10 04:40:00|17545.6|17541.6|17546.6|17542.6|17547.6|17543.6|17543.6|17539.6|250
1636519500000|2021-11-10 04:45:00|17547.6|17543.6|17550.6|17546.6|17550.6|17546.6|17539.6|17535.6|690
1636519800000|2021-11-10 04:50:00|17551.6|17547.6|17553.6|17549.6|17554.6|17550.6|17551.6|17547.6|434
1636520100000|2021-11-10 04:55:00|17552.6|17548.6|17554.6|17550.6|17554.6|17550.6|17550.1|17546.1|609
1636520400000|2021-11-10 05:00:00|17553.6|17549.6|17571.6|17567.6|17572.6|17568.6|17547.6|17543.6|1845
1636520700000|2021-11-10 05:05:00|17570.6|17566.6|17556.6|17552.6|17572.1|17568.1|17554.6|17550.6|810
1636521000000|2021-11-10 05:10:00|17557.6|17553.6|17543.6|17539.6|17560.1|17556.1|17539.6|17535.6|1030
1636521300000|2021-11-10 05:15:00|17543.1|17539.1|17551.6|17547.6|17552.6|17548.6|17543.1|17539.1|622
1636521600000|2021-11-10 05:20:00|17552.6|17548.6|17548.1|17544.1|17552.6|17548.6|17544.6|17540.6|578
1636521900000|2021-11-10 05:25:00|17547.6|17543.6|17549.6|17545.6|17552.6|17548.6|17545.6|17541.6|819
1636522200000|2021-11-10 05:30:00|17550.6|17546.6|17545.6|17541.6|17553.6|17549.6|17544.1|17540.1|1723
1636522500000|2021-11-10 05:35:00|17546.6|17542.6|17556.9|17552.9|17557.9|17553.9|17546.1|17542.1|1144
1636522800000|2021-11-10 05:40:00|17557.4|17553.4|17555.4|17551.4|17559.9|17555.9|17553.9|17549.9|1948
1636523100000|2021-11-10 05:45:00|17560.9|17546.9|17559.8|17545.8|17562.4|17548.4|17558.9|17544.9|1
1636523400000|2021-11-10 05:50:00|17559.3|17545.3|17559.2|17545.2|17559.8|17545.8|17557.3|17543.3|0
1636523700000|2021-11-10 05:55:00|17558.7|17544.7|17558.3|17544.3|17560.6|17546.6|17557.8|17543.8|0
1636524000000|2021-11-10 06:00:00|17558.7|17544.7|17563.4|17549.4|17563.4|17549.4|17556.4|17542.4|0
1636524300000|2021-11-10 06:05:00|17563|17549|17562.9|17548.9|17564.9|17550.9|17562|17548|0
1636524600000|2021-11-10 06:10:00|17563.1|17549.1|17562.4|17548.4|17566.2|17552.2|17561.9|17547.9|0
1636524900000|2021-11-10 06:15:00|17561.5|17547.5|17565|17551|17565|17551|17559.8|17545.8|0
1636525200000|2021-11-10 06:20:00|17564.9|17550.9|17562.3|17548.3|17564.9|17550.9|17562.3|17548.3|0
1636525500000|2021-11-10 06:25:00|17562.4|17548.4|17569.8|17555.8|17569.8|17555.8|17562.4|17548.4|0
1636525800000|2021-11-10 06:30:00|17569.7|17555.7|17575.5|17561.5|17575.5|17561.5|17568.9|17554.9|0
1636526100000|2021-11-10 06:35:00|17575.7|17561.7|17583.7|17569.7|17584|17570|17575.6|17561.6|0
1636526400000|2021-11-10 06:40:00|17583.6|17569.6|17583.8|17569.8|17591.6|17577.6|17580.3|17566.3|0
1636526700000|2021-11-10 06:45:00|17583.9|17569.9|17591|17577|17592.9|17578.9|17583.2|17569.2|0
1636527000000|2021-11-10 06:50:00|17591.1|17577.1|17597.9|17583.9|17600.3|17586.3|17590.6|17576.6|0
1636527300000|2021-11-10 06:55:00|17597.7|17583.7|17585.3|17571.3|17597.9|17583.9|17585.3|17571.3|0
1636527600000|2021-11-10 07:00:00|17587.4|17573.4|17613.9|17607.9|17618.9|17612.9|17575.4|17569.4|2472
1636527900000|2021-11-10 07:05:00|17614.9|17608.9|17614.9|17608.9|17623.4|17617.4|17613.9|17607.9|625
1636528200000|2021-11-10 07:10:00|17615.4|17609.4|17606.9|17600.9|17616.9|17610.9|17605.4|17599.4|413
1636528500000|2021-11-10 07:15:00|17607.9|17601.9|17619.9|17613.9|17619.9|17613.9|17605.4|17599.4|552
1636528800000|2021-11-10 07:20:00|17620.9|17614.9|17621.9|17615.9|17628.9|17622.9|17618.9|17612.9|553
1636529100000|2021-11-10 07:25:00|17620.9|17614.9|17616.9|17610.9|17620.9|17614.9|17616.9|17610.9|200
1636529400000|2021-11-10 07:30:00|17617.9|17611.9|17616.4|17610.4|17622.4|17616.4|17614.9|17608.9|233
1636529700000|2021-11-10 07:35:00|17615.9|17609.9|17619.9|17613.9|17619.9|17613.9|17612.4|17606.4|154
1636530000000|2021-11-10 07:40:00|17618.9|17612.9|17613.9|17607.9|17619.9|17613.9|17613.9|17607.9|119
1636530300000|2021-11-10 07:45:00|17614.4|17608.4|17613.9|17607.9|17616.4|17610.4|17612.9|17606.9|132
1636530600000|2021-11-10 07:50:00|17614.4|17608.4|17610.9|17604.9|17615.9|17609.9|17610.4|17604.4|104
1636530900000|2021-11-10 07:55:00|17610.4|17604.4|17611.9|17605.9|17612.9|17606.9|17608.9|17602.9|161
1636531200000|2021-11-10 08:00:00|17611.4|17605.4|17616.9|17610.9|17620.9|17614.9|17611.4|17605.4|249
1636531500000|2021-11-10 08:05:00|17616.4|17610.4|17615.4|17609.4|17617.4|17611.4|17611.9|17605.9|128
1636531800000|2021-11-10 08:10:00|17614.9|17608.9|17614.9|17608.9|17616.9|17610.9|17611.9|17605.9|106
1636532100000|2021-11-10 08:15:00|17615.4|17609.4|17611.9|17605.9|17616.9|17610.9|17611.9|17605.9|64
1636532400000|2021-11-10 08:20:00|17610.9|17604.9|17600.9|17594.9|17610.9|17604.9|17597.9|17591.9|683
1636532700000|2021-11-10 08:25:00|17601.4|17595.4|17603.9|17597.9|17607.9|17601.9|17601.4|17595.4|167
1636533000000|2021-11-10 08:30:00|17603.4|17597.4|17594.9|17588.9|17603.9|17597.9|17593.9|17587.9|253
1636533300000|2021-11-10 08:35:00|17595.4|17589.4|17591.9|17585.9|17595.9|17589.9|17588.9|17582.9|267
1636533600000|2021-11-10 08:40:00|17590.9|17584.9|17595.9|17589.9|17595.9|17589.9|17588.4|17582.4|184
1636533900000|2021-11-10 08:45:00|17594.9|17588.9|17587.4|17581.4|17595.9|17589.9|17584.4|17578.4|494
1636534200000|2021-11-10 08:50:00|17587.9|17581.9|17577.9|17571.9|17588.9|17582.9|17576.9|17570.9|436
1636534500000|2021-11-10 08:55:00|17576.9|17570.9|17577.9|17571.9|17579.9|17573.9|17573.4|17567.4|260
1636534800000|2021-11-10 09:00:00|17578.4|17572.4|17586.9|17580.9|17586.9|17580.9|17577.9|17571.9|228
1636535100000|2021-11-10 09:05:00|17587.9|17581.9|17581.9|17575.9|17590.9|17584.9|17578.9|17572.9|305
1636535400000|2021-11-10 09:10:00|17581.4|17575.4|17582.9|17576.9|17583.9|17577.9|17579.9|17573.9|124
1636535700000|2021-11-10 09:15:00|17582.4|17576.4|17581.9|17575.9|17586.9|17580.9|17581.9|17575.9|111
1636536000000|2021-11-10 09:20:00|17582.4|17576.4|17571.9|17565.9|17582.9|17576.9|17570.4|17564.4|522
1636536300000|2021-11-10 09:25:00|17572.4|17566.4|17570.9|17564.9|17574.9|17568.9|17566.9|17560.9|255
1636536600000|2021-11-10 09:30:00|17569.9|17563.9|17572.9|17566.9|17575.9|17569.9|17568.4|17562.4|167
1636536900000|2021-11-10 09:35:00|17573.4|17567.4|17572.9|17566.9|17574.9|17568.9|17566.4|17560.4|217
1636537200000|2021-11-10 09:40:00|17573.9|17567.9|17578.9|17572.9|17578.9|17572.9|17573.4|17567.4|167
1636537500000|2021-11-10 09:45:00|17578.4|17572.4|17580.9|17574.9|17581.9|17575.9|17575.9|17569.9|154
1636537800000|2021-11-10 09:50:00|17581.9|17575.9|17582.9|17576.9|17588.4|17582.4|17580.4|17574.4|346
1636538100000|2021-11-10 09:55:00|17582.4|17576.4|17584.9|17578.9|17584.9|17578.9|17581.9|17575.9|50
1636538400000|2021-11-10 10:00:00|17585.9|17579.9|17582.9|17576.9|17587.9|17581.9|17581.9|17575.9|84
1636538700000|2021-11-10 10:05:00|17583.4|17577.4|17580.4|17574.4|17583.9|17577.9|17579.9|17573.9|57
1636539000000|2021-11-10 10:10:00|17579.9|17573.9|17576.9|17570.9|17581.9|17575.9|17576.9|17570.9|59
1636539300000|2021-11-10 10:15:00|17577.9|17571.9|17580.4|17574.4|17580.9|17574.9|17575.9|17569.9|76
1636539600000|2021-11-10 10:20:00|17579.9|17573.9|17582.9|17576.9|17583.4|17577.4|17579.4|17573.4|86
1636539900000|2021-11-10 10:25:00|17583.4|17577.4|17582.4|17576.4|17583.4|17577.4|17579.9|17573.9|38
1636540200000|2021-11-10 10:30:00|17582.9|17576.9|17575.9|17569.9|17582.9|17576.9|17571.9|17565.9|170
1636540500000|2021-11-10 10:35:00|17575.4|17569.4|17572.9|17566.9|17576.9|17570.9|17571.4|17565.4|219
1636540800000|2021-11-10 10:40:00|17573.9|17567.9|17574.4|17568.4|17574.9|17568.9|17569.9|17563.9|167
1636541100000|2021-11-10 10:45:00|17574.9|17568.9|17574.4|17568.4|17577.4|17571.4|17573.9|17567.9|155
1636541400000|2021-11-10 10:50:00|17573.9|17567.9|17575.9|17569.9|17578.4|17572.4|17573.9|17567.9|52
1636541700000|2021-11-10 10:55:00|17575.4|17569.4|17579.4|17573.4|17579.9|17573.9|17572.9|17566.9|60
1636542000000|2021-11-10 11:00:00|17578.9|17572.9|17578.9|17572.9|17580.4|17574.4|17573.9|17567.9|196
1636542300000|2021-11-10 11:05:00|17577.4|17571.4|17577.9|17571.9|17579.4|17573.4|17574.9|17568.9|129
1636542600000|2021-11-10 11:10:00|17576.9|17570.9|17578.9|17572.9|17580.4|17574.4|17576.9|17570.9|65
1636542900000|2021-11-10 11:15:00|17579.4|17573.4|17570.9|17564.9|17579.9|17573.9|17570.9|17564.9|72
1636543200000|2021-11-10 11:20:00|17571.4|17565.4|17572.9|17566.9|17573.9|17567.9|17570.4|17564.4|168
1636543500000|2021-11-10 11:25:00|17573.4|17567.4|17574.9|17568.9|17574.9|17568.9|17572.9|17566.9|29
1636543800000|2021-11-10 11:30:00|17573.9|17567.9|17574.4|17568.4|17575.9|17569.9|17572.9|17566.9|35
1636544100000|2021-11-10 11:35:00|17573.9|17567.9|17559.9|17553.9|17574.4|17568.4|17557.9|17551.9|480
1636544400000|2021-11-10 11:40:00|17560.4|17554.4|17557.9|17551.9|17561.9|17555.9|17555.9|17549.9|340
1636544700000|2021-11-10 11:45:00|17556.9|17550.9|17557.4|17551.4|17559.9|17553.9|17554.9|17548.9|203
1636545000000|2021-11-10 11:50:00|17556.9|17550.9|17557.9|17551.9|17558.9|17552.9|17556.4|17550.4|214
1636545300000|2021-11-10 11:55:00|17558.9|17552.9|17556.9|17550.9|17561.4|17555.4|17555.9|17549.9|401
1636545600000|2021-11-10 12:00:00|17555.9|17549.9|17550.9|17544.9|17556.9|17550.9|17547.4|17541.4|560
1636545900000|2021-11-10 12:05:00|17549.9|17543.9|17544.9|17538.9|17549.9|17543.9|17536.9|17530.9|430
1636546200000|2021-11-10 12:10:00|17544.4|17538.4|17550.4|17544.4|17552.9|17546.9|17542.9|17536.9|233
1636546500000|2021-11-10 12:15:00|17550.9|17544.9|17551.4|17545.4|17552.9|17546.9|17548.9|17542.9|130
1636546800000|2021-11-10 12:20:00|17550.9|17544.9|17550.4|17544.4|17552.4|17546.4|17548.9|17542.9|95
1636547100000|2021-11-10 12:25:00|17549.9|17543.9|17555.9|17549.9|17555.9|17549.9|17549.9|17543.9|77
1636547400000|2021-11-10 12:30:00|17554.9|17548.9|17548.4|17542.4|17555.4|17549.4|17543.9|17537.9|232
1636547700000|2021-11-10 12:35:00|17547.9|17541.9|17551.9|17545.9|17551.9|17545.9|17544.9|17538.9|76
1636548000000|2021-11-10 12:40:00|17552.4|17546.4|17553.9|17547.9|17555.4|17549.4|17551.9|17545.9|118
1636548300000|2021-11-10 12:45:00|17552.9|17546.9|17549.9|17543.9|17553.4|17547.4|17548.9|17542.9|61
1636548600000|2021-11-10 12:50:00|17549.4|17543.4|17552.9|17546.9|17553.9|17547.9|17548.9|17542.9|38
1636548900000|2021-11-10 12:55:00|17553.4|17547.4|17555.4|17549.4|17555.9|17549.9|17551.9|17545.9|76
1636549200000|2021-11-10 13:00:00|17554.4|17548.4|17561.4|17555.4|17563.4|17557.4|17553.9|17547.9|271
1636549500000|2021-11-10 13:05:00|17561.9|17555.9|17564.9|17558.9|17564.9|17558.9|17561.4|17555.4|133
1636549800000|2021-11-10 13:10:00|17564.4|17558.4|17562.9|17556.9|17564.9|17558.9|17559.9|17553.9|92
1636550100000|2021-11-10 13:15:00|17563.9|17557.9|17564.9|17558.9|17564.9|17558.9|17561.9|17555.9|62
1636550400000|2021-11-10 13:20:00|17563.9|17557.9|17564.4|17558.4|17564.9|17558.9|17561.9|17555.9|64
1636550700000|2021-11-10 13:25:00|17563.9|17557.9|17559.9|17553.9|17566.9|17560.9|17558.9|17552.9|167
1636551000000|2021-11-10 13:30:00|17560.9|17554.9|17541.9|17535.9|17560.9|17554.9|17529.9|17523.9|896
1636551300000|2021-11-10 13:35:00|17542.4|17536.4|17528.9|17522.9|17542.9|17536.9|17525.9|17519.9|750
1636551600000|2021-11-10 13:40:00|17529.4|17523.4|17533.4|17527.4|17537.9|17531.9|17527.9|17521.9|359
1636551900000|2021-11-10 13:45:00|17532.9|17526.9|17519.4|17513.4|17533.4|17527.4|17516.4|17510.4|856
1636552200000|2021-11-10 13:50:00|17519.9|17513.9|17533.9|17527.9|17537.9|17531.9|17518.9|17512.9|439
1636552500000|2021-11-10 13:55:00|17534.9|17528.9|17535.9|17529.9|17537.9|17531.9|17534.9|17528.9|139
1636552800000|2021-11-10 14:00:00|17536.4|17530.4|17537.9|17531.9|17543.4|17537.4|17535.9|17529.9|217
1636553100000|2021-11-10 14:05:00|17538.9|17532.9|17539.4|17533.4|17544.9|17538.9|17538.9|17532.9|167
1636553400000|2021-11-10 14:10:00|17540.4|17534.4|17538.9|17532.9|17541.4|17535.4|17534.4|17528.4|215
1636553700000|2021-11-10 14:15:00|17539.4|17533.4|17534.9|17528.9|17539.9|17533.9|17530.9|17524.9|206
1636554000000|2021-11-10 14:20:00|17535.4|17529.4|17535.4|17529.4|17537.9|17531.9|17532.4|17526.4|146
1636554300000|2021-11-10 14:25:00|17534.4|17528.4|17530.4|17524.4|17535.4|17529.4|17528.4|17522.4|164
1636554600000|2021-11-10 14:30:00|17529.9|17523.9|17530.9|17524.9|17538.9|17532.9|17514.9|17508.9|1044
1636554900000|2021-11-10 14:35:00|17531.4|17525.4|17538.9|17532.9|17546.9|17540.9|17530.9|17524.9|811
1636555200000|2021-11-10 14:40:00|17539.9|17533.9|17541.4|17535.4|17545.9|17539.9|17538.4|17532.4|349
1636555500000|2021-11-10 14:45:00|17541.9|17535.9|17552.9|17546.9|17556.9|17550.9|17541.4|17535.4|695
1636555800000|2021-11-10 14:50:00|17553.4|17547.4|17555.4|17549.4|17555.4|17549.4|17546.9|17540.9|330
1636556100000|2021-11-10 14:55:00|17555.9|17549.9|17565.9|17559.9|17565.9|17559.9|17552.4|17546.4|432
1636556400000|2021-11-10 15:00:00|17566.4|17560.4|17561.4|17555.4|17570.4|17564.4|17556.9|17550.9|570
1636556700000|2021-11-10 15:05:00|17561.9|17555.9|17553.9|17547.9|17563.9|17557.9|17552.9|17546.9|257
1636557000000|2021-11-10 15:10:00|17553.4|17547.4|17552.9|17546.9|17553.9|17547.9|17548.9|17542.9|238
1636557300000|2021-11-10 15:15:00|17553.9|17547.9|17559.9|17553.9|17562.9|17556.9|17553.4|17547.4|294
1636557600000|2021-11-10 15:20:00|17560.4|17554.4|17551.4|17545.4|17565.9|17559.9|17550.9|17544.9|291
1636557900000|2021-11-10 15:25:00|17550.9|17544.9|17553.4|17547.4|17557.9|17551.9|17550.9|17544.9|171
1636558200000|2021-11-10 15:30:00|17552.4|17546.4|17550.4|17544.4|17557.9|17551.9|17547.4|17541.4|210
1636558500000|2021-11-10 15:35:00|17549.9|17543.9|17556.9|17550.9|17557.9|17551.9|17548.9|17542.9|146
1636558800000|2021-11-10 15:40:00|17557.9|17551.9|17552.9|17546.9|17559.9|17553.9|17548.9|17542.9|156
1636559100000|2021-11-10 15:45:00|17553.4|17547.4|17554.4|17548.4|17557.4|17551.4|17552.9|17546.9|79
1636559400000|2021-11-10 15:50:00|17553.9|17547.9|17559.9|17553.9|17560.9|17554.9|17551.9|17545.9|151
1636559700000|2021-11-10 15:55:00|17560.9|17554.9|17552.9|17546.9|17560.9|17554.9|17552.9|17546.9|105
1636560000000|2021-11-10 16:00:00|17553.4|17547.4|17560.9|17554.9|17563.9|17557.9|17553.4|17547.4|145
1636560300000|2021-11-10 16:05:00|17560.4|17554.4|17555.4|17549.4|17561.9|17555.9|17553.4|17547.4|123
1636560600000|2021-11-10 16:10:00|17554.9|17548.9|17553.4|17547.4|17558.9|17552.9|17553.4|17547.4|59
1636560900000|2021-11-10 16:15:00|17552.9|17546.9|17554.9|17548.9|17556.9|17550.9|17551.4|17545.4|109
1636561200000|2021-11-10 16:20:00|17555.4|17549.4|17553.4|17547.4|17555.9|17549.9|17551.9|17545.9|47
1636561500000|2021-11-10 16:25:00|17552.9|17546.9|17537.9|17531.9|17554.4|17548.4|17537.9|17531.9|241
1636561800000|2021-11-10 16:30:00|17537.4|17531.4|17532.4|17526.4|17539.4|17533.4|17524.9|17518.9|474
1636562100000|2021-11-10 16:35:00|17531.4|17525.4|17529.4|17523.4|17534.9|17528.9|17528.9|17522.9|191
1636562400000|2021-11-10 16:40:00|17530.4|17524.4|17525.9|17519.9|17534.9|17528.9|17523.9|17517.9|286
1636562700000|2021-11-10 16:45:00|17526.4|17520.4|17532.9|17526.9|17533.9|17527.9|17526.4|17520.4|116
1636563000000|2021-11-10 16:50:00|17531.9|17525.9|17527.9|17521.9|17534.9|17528.9|17527.4|17521.4|148
1636563300000|2021-11-10 16:55:00|17527.4|17521.4|17531.9|17525.9|17532.9|17526.9|17525.9|17519.9|85
1636563600000|2021-11-10 17:00:00|17532.4|17526.4|17534.4|17528.4|17536.9|17530.9|17529.9|17523.9|137
1636563900000|2021-11-10 17:05:00|17534.9|17528.9|17533.4|17527.4|17536.9|17530.9|17530.9|17524.9|96
1636564200000|2021-11-10 17:10:00|17532.4|17526.4|17526.9|17520.9|17536.9|17530.9|17521.9|17515.9|241
1636564500000|2021-11-10 17:15:00|17527.4|17521.4|17523.4|17517.4|17527.4|17521.4|17521.4|17515.4|102
1636564800000|2021-11-10 17:20:00|17523.9|17517.9|17523.9|17517.9|17526.4|17520.4|17520.9|17514.9|72
1636565100000|2021-11-10 17:25:00|17523.4|17517.4|17522.4|17516.4|17524.4|17518.4|17520.9|17514.9|59
1636565400000|2021-11-10 17:30:00|17523.4|17517.4|17522.4|17516.4|17523.9|17517.9|17520.9|17514.9|89
1636565700000|2021-11-10 17:35:00|17521.9|17515.9|17513.4|17507.4|17524.9|17518.9|17510.4|17504.4|532
1636566000000|2021-11-10 17:40:00|17512.9|17506.9|17506.4|17500.4|17514.9|17508.9|17503.9|17497.9|361
1636566300000|2021-11-10 17:45:00|17506.9|17500.9|17480.4|17474.4|17506.9|17500.9|17472.4|17466.4|1830
1636566600000|2021-11-10 17:50:00|17480.9|17474.9|17486.9|17480.9|17488.9|17482.9|17472.4|17466.4|405
1636566900000|2021-11-10 17:55:00|17487.4|17481.4|17488.9|17482.9|17491.9|17485.9|17483.4|17477.4|276
1636567200000|2021-11-10 18:00:00|17487.9|17481.9|17468.9|17462.9|17491.9|17485.9|17467.9|17461.9|489
1636567500000|2021-11-10 18:05:00|17465.9|17459.9|17465.4|17459.4|17469.9|17463.9|17457.9|17451.9|1054
1636567800000|2021-11-10 18:10:00|17465.9|17459.9|17463.4|17457.4|17474.9|17468.9|17459.9|17453.9|537
1636568100000|2021-11-10 18:15:00|17463.9|17457.9|17467.4|17461.4|17469.9|17463.9|17457.9|17451.9|262
1636568400000|2021-11-10 18:20:00|17467.9|17461.9|17467.4|17461.4|17468.9|17462.9|17460.9|17454.9|149
1636568700000|2021-11-10 18:25:00|17466.9|17460.9|17474.9|17468.9|17479.4|17473.4|17465.4|17459.4|324
1636569000000|2021-11-10 18:30:00|17474.4|17468.4|17482.9|17476.9|17487.4|17481.4|17469.9|17463.9|292
1636569300000|2021-11-10 18:35:00|17483.4|17477.4|17468.9|17462.9|17483.4|17477.4|17468.9|17462.9|98
1636569600000|2021-11-10 18:40:00|17469.9|17463.9|17470.4|17464.4|17471.9|17465.9|17467.9|17461.9|90
1636569900000|2021-11-10 18:45:00|17470.9|17464.9|17462.4|17456.4|17472.9|17466.9|17459.9|17453.9|225
1636570200000|2021-11-10 18:50:00|17461.9|17455.9|17460.9|17454.9|17463.9|17457.9|17456.9|17450.9|288
1636570500000|2021-11-10 18:55:00|17460.4|17454.4|17463.4|17457.4|17466.4|17460.4|17454.4|17448.4|233
1636570800000|2021-11-10 19:00:00|17464.4|17458.4|17454.4|17448.4|17465.9|17459.9|17452.9|17446.9|302
1636571100000|2021-11-10 19:05:00|17453.9|17447.9|17461.4|17455.4|17462.4|17456.4|17452.9|17446.9|138
1636571400000|2021-11-10 19:10:00|17460.9|17454.9|17453.9|17447.9|17462.4|17456.4|17453.9|17447.9|125
1636571700000|2021-11-10 19:15:00|17454.4|17448.4|17457.9|17451.9|17464.4|17458.4|17453.9|17447.9|161
1636572000000|2021-11-10 19:20:00|17456.4|17450.4|17452.9|17446.9|17462.4|17456.4|17452.9|17446.9|249
1636572300000|2021-11-10 19:25:00|17453.9|17447.9|17442.4|17436.4|17455.9|17449.9|17442.4|17436.4|330
1636572600000|2021-11-10 19:30:00|17442.9|17436.9|17443.4|17437.4|17447.9|17441.9|17438.9|17432.9|304
1636572900000|2021-11-10 19:35:00|17444.4|17438.4|17440.4|17434.4|17449.4|17443.4|17437.9|17431.9|183
1636573200000|2021-11-10 19:40:00|17441.4|17435.4|17430.9|17424.9|17445.4|17439.4|17427.9|17421.9|421
1636573500000|2021-11-10 19:45:00|17429.9|17423.9|17443.4|17437.4|17444.9|17438.9|17426.4|17420.4|255
1636573800000|2021-11-10 19:50:00|17442.9|17436.9|17441.4|17435.4|17446.4|17440.4|17436.4|17430.4|119
1636574100000|2021-11-10 19:55:00|17441.9|17435.9|17432.9|17426.9|17444.9|17438.9|17431.9|17425.9|123
1636574400000|2021-11-10 20:00:00|17434.9|17428.9|17435.4|17429.4|17442.4|17436.4|17431.4|17425.4|127
1636574700000|2021-11-10 20:05:00|17436.4|17430.4|17440.9|17434.9|17445.9|17439.9|17431.9|17425.9|123
1636575000000|2021-11-10 20:10:00|17439.4|17433.4|17442.4|17436.4|17446.9|17440.9|17439.4|17433.4|118
1636575300000|2021-11-10 20:15:00|17441.9|17435.9|17456.9|17450.9|17457.9|17451.9|17441.4|17435.4|190
1636575600000|2021-11-10 20:20:00|17457.9|17451.9|17448.4|17442.4|17460.9|17454.9|17447.4|17441.4|198
1636575900000|2021-11-10 20:25:00|17447.9|17441.9|17453.4|17447.4|17455.4|17449.4|17447.9|17441.9|81
1636576200000|2021-11-10 20:30:00|17453.9|17447.9|17454.4|17448.4|17459.4|17453.4|17452.9|17446.9|175
1636576500000|2021-11-10 20:35:00|17454.9|17448.9|17449.4|17443.4|17454.9|17448.9|17446.9|17440.9|109
1636576800000|2021-11-10 20:40:00|17449.9|17443.9|17445.4|17439.4|17455.9|17449.9|17444.9|17438.9|114
1636577100000|2021-11-10 20:45:00|17444.9|17438.9|17445.9|17439.9|17449.4|17443.4|17436.4|17430.4|247
1636577400000|2021-11-10 20:50:00|17446.4|17440.4|17447.4|17441.4|17451.9|17445.9|17445.9|17439.9|245
1636577700000|2021-11-10 20:55:00|17446.9|17440.9|17439.9|17433.9|17448.9|17442.9|17438.4|17432.4|204
1636578000000|2021-11-10 21:00:00|17437.8|17423.8|17436.1|17422.1|17441.2|17427.2|17433.6|17419.6|1
1636578300000|2021-11-10 21:05:00|17435.3|17421.3|17437|17423|17439.5|17425.5|17434.5|17420.5|0
1636578600000|2021-11-10 21:10:00|17437.8|17423.8|17439.5|17425.5|17440.4|17426.4|17433.6|17419.6|0
1636578900000|2021-11-10 21:15:00|17440.4|17426.4|17441.2|17427.2|17441.2|17427.2|17439.5|17425.5|0
1636579200000|2021-11-10 21:20:00|17441.6|17427.6|17447.1|17433.1|17447.1|17433.1|17441.2|17427.2|0
1636579500000|2021-11-10 21:25:00|17446.3|17432.3|17443.7|17429.7|17446.7|17432.7|17443.7|17429.7|0
1636579800000|2021-11-10 21:30:00|17442.9|17428.9|17443.7|17429.7|17444.5|17430.5|17442.9|17428.9|0
1636580100000|2021-11-10 21:35:00|17444.1|17430.1|17446.2|17432.2|17447.1|17433.1|17443.7|17429.7|0
1636580400000|2021-11-10 21:40:00|17445.8|17431.8|17445.4|17431.4|17447.1|17433.1|17443.7|17429.7|0
1636580700000|2021-11-10 21:45:00|17445|17431|17448.8|17434.8|17449.6|17435.6|17443.7|17429.7|0
1636581000000|2021-11-10 21:50:00|17449.2|17435.2|17447.9|17433.9|17449.6|17435.6|17447.9|17433.9|0
1636581300000|2021-11-10 21:55:00|17448.3|17434.3|17446.6|17432.6|17450.5|17436.5|17446.1|17432.1|0
1636581600000|2021-11-10 22:00:00|17447.1|17433.1|17447|17433|17447.3|17433.3|17446.6|17432.6|0
1636581900000|2021-11-10 22:05:00|17447.1|17433.1|17447.9|17433.9|17447.9|17433.9|17447|17433|0
1636582200000|2021-11-10 22:10:00|17447.8|17433.8|17447.7|17433.7|17448.3|17434.3|17447.5|17433.5|0
1636582500000|2021-11-10 22:15:00|17447.8|17433.8|17448.1|17434.1|17448.6|17434.6|17447.5|17433.5|0
1636582800000|2021-11-10 22:20:00|17448|17434|17446.8|17432.8|17448.1|17434.1|17446.8|17432.8|0
1636583100000|2021-11-10 22:25:00|17447|17433|17447.1|17433.1|17448.7|17434.7|17446.8|17432.8|0
1636583400000|2021-11-10 22:30:00|17447.5|17433.5|17447.2|17433.2|17448.6|17434.6|17447.2|17433.2|0
1636583700000|2021-11-10 22:35:00|17447.5|17433.5|17448.3|17434.3|17448.8|17434.8|17447.2|17433.2|0
1636584000000|2021-11-10 22:40:00|17448.2|17434.2|17447.8|17433.8|17448.3|17434.3|17447.8|17433.8|0
1636584300000|2021-11-10 22:45:00|17448|17434|17448|17434|17448.6|17434.6|17447.8|17433.8|0
1636584600000|2021-11-10 22:50:00|17447.8|17433.8|17446.8|17432.8|17448|17434|17446.1|17432.1|0
1636584900000|2021-11-10 22:55:00|17447|17433|17441.8|17427.8|17447.1|17433.1|17441|17427|0
1636585200000|2021-11-10 23:00:00|17443.1|17429.1|17443.6|17429.6|17445.7|17431.7|17440.2|17426.2|0
1636585500000|2021-11-10 23:05:00|17442.7|17428.7|17436.8|17422.8|17444.4|17430.4|17435.1|17421.1|0
1636585800000|2021-11-10 23:10:00|17437.2|17423.2|17436|17422|17437.2|17423.2|17434.3|17420.3|0
1636586100000|2021-11-10 23:15:00|17436.4|17422.4|17441|17427|17441.4|17427.4|17435.1|17421.1|0
1636586400000|2021-11-10 23:20:00|17441.9|17427.9|17442.7|17428.7|17446.1|17432.1|17441.9|17427.9|0
1636586700000|2021-11-10 23:25:00|17441.9|17427.9|17436.8|17422.8|17442.7|17428.7|17434.3|17420.3|0
1636587000000|2021-11-10 23:30:00|17437.7|17423.7|17433.4|17419.4|17438.5|17424.5|17433|17419|0
1636587300000|2021-11-10 23:35:00|17432.6|17418.6|17432.9|17418.9|17434.3|17420.3|17430.9|17416.9|0
1636587600000|2021-11-10 23:40:00|17433.3|17419.3|17428.5|17414.5|17434.6|17420.6|17428.5|17414.5|0
1636587900000|2021-11-10 23:45:00|17427.7|17413.7|17422.6|17408.6|17428.5|17414.5|17422.6|17408.6|0
1636588200000|2021-11-10 23:50:00|17423.4|17409.4|17426.5|17412.5|17426.8|17412.8|17421.3|17407.3|0
1636588500000|2021-11-10 23:55:00|17426.1|17412.1|17432.3|17418.3|17432.3|17418.3|17424.4|17410.4|0
1636588800000|2021-11-11 00:00:00|17431.5|17417.5|17433.2|17419.2|17437.4|17423.4|17431.5|17417.5|0
1636589100000|2021-11-11 00:05:00|17433.6|17419.6|17439.9|17425.9|17441.2|17427.2|17432.3|17418.3|0
1636589400000|2021-11-11 00:10:00|17440.3|17426.3|17449.2|17435.2|17452.7|17438.7|17440.3|17426.3|0
1636589700000|2021-11-11 00:15:00|17450.1|17436.1|17445.7|17431.7|17450.1|17436.1|17444.3|17430.3|0
1636590000000|2021-11-11 00:20:00|17444.7|17430.7|17451|17437|17451.6|17437.6|17444.2|17430.2|0
1636590300000|2021-11-11 00:25:00|17451.2|17437.2|17451|17437|17452.8|17438.8|17449.1|17435.1|0
1636590600000|2021-11-11 00:30:00|17450.8|17436.8|17453.4|17439.4|17456.1|17442.1|17449.5|17435.5|0
1636590900000|2021-11-11 00:35:00|17453.6|17439.6|17449|17435|17458.1|17444.1|17449|17435|0
1636591200000|2021-11-11 00:40:00|17449.5|17435.5|17442|17428|17454.1|17440.1|17442|17428|0
1636591500000|2021-11-11 00:45:00|17441.8|17427.8|17446.9|17442.9|17458.9|17454.9|17423.4|17419.4|4073
1636591800000|2021-11-11 00:50:00|17445.4|17441.4|17442.9|17438.9|17450.9|17446.9|17439.9|17435.9|1252
1636592100000|2021-11-11 00:55:00|17442.4|17438.4|17431.9|17427.9|17442.9|17438.9|17429.9|17425.9|1303
1636592400000|2021-11-11 01:00:00|17431.4|17427.4|17435.4|17431.4|17445.9|17441.9|17417.9|17413.9|4442
1636592700000|2021-11-11 01:05:00|17435.9|17431.9|17407.9|17403.9|17435.9|17431.9|17401.9|17397.9|4428
1636593000000|2021-11-11 01:10:00|17408.4|17404.4|17422.9|17418.9|17426.9|17422.9|17397.9|17393.9|2794
1636593300000|2021-11-11 01:15:00|17423.4|17419.4|17454.9|17450.9|17456.9|17452.9|17422.9|17418.9|3594
1636593600000|2021-11-11 01:20:00|17454.4|17450.4|17455.9|17451.9|17463.4|17459.4|17448.9|17444.9|2594
1636593900000|2021-11-11 01:25:00|17456.9|17452.9|17461.4|17457.4|17461.9|17457.9|17449.9|17445.9|1404
1636594200000|2021-11-11 01:30:00|17460.9|17456.9|17484.9|17480.9|17484.9|17480.9|17450.4|17446.4|2769
1636594500000|2021-11-11 01:35:00|17485.4|17481.4|17487.9|17483.9|17492.4|17488.4|17477.9|17473.9|2315
1636594800000|2021-11-11 01:40:00|17488.4|17484.4|17483.4|17479.4|17488.9|17484.9|17475.9|17471.9|1103
1636595100000|2021-11-11 01:45:00|17482.9|17478.9|17479.9|17475.9|17487.9|17483.9|17476.9|17472.9|1096
1636595400000|2021-11-11 01:50:00|17480.9|17476.9|17482.9|17478.9|17492.9|17488.9|17471.9|17467.9|1440
1636595700000|2021-11-11 01:55:00|17480.9|17476.9|17479.9|17475.9|17484.4|17480.4|17465.9|17461.9|1621
1636596000000|2021-11-11 02:00:00|17479.4|17475.4|17483.9|17479.9|17485.9|17481.9|17471.9|17467.9|811
1636596300000|2021-11-11 02:05:00|17484.4|17480.4|17483.9|17479.9|17494.9|17490.9|17480.4|17476.4|1426
1636596600000|2021-11-11 02:10:00|17484.9|17480.9|17473.9|17469.9|17485.9|17481.9|17469.9|17465.9|997
1636596900000|2021-11-11 02:15:00|17475.9|17471.9|17495.9|17491.9|17497.9|17493.9|17466.9|17462.9|1587
1636597200000|2021-11-11 02:20:00|17496.9|17492.9|17510.9|17506.9|17515.9|17511.9|17493.9|17489.9|2314
1636597500000|2021-11-11 02:25:00|17510.4|17506.4|17502.9|17498.9|17512.9|17508.9|17501.9|17497.9|1104
1636597800000|2021-11-11 02:30:00|17502.4|17498.4|17515.9|17511.9|17521.9|17517.9|17502.4|17498.4|1434
1636598100000|2021-11-11 02:35:00|17516.9|17512.9|17511.9|17507.9|17519.9|17515.9|17510.9|17506.9|622
1636598400000|2021-11-11 02:40:00|17512.4|17508.4|17511.9|17507.9|17514.9|17510.9|17501.9|17497.9|1005
1636598700000|2021-11-11 02:45:00|17512.4|17508.4|17498.4|17494.4|17514.9|17510.9|17487.4|17483.4|1220
1636599000000|2021-11-11 02:50:00|17497.9|17493.9|17508.9|17504.9|17509.4|17505.4|17492.9|17488.9|705
1636599300000|2021-11-11 02:55:00|17509.4|17505.4|17512.9|17508.9|17517.9|17513.9|17499.4|17495.4|843
1636599600000|2021-11-11 03:00:00|17513.9|17509.9|17511.4|17507.4|17515.9|17511.9|17504.9|17500.9|488
1636599900000|2021-11-11 03:05:00|17510.9|17506.9|17520.9|17516.9|17527.9|17523.9|17504.9|17500.9|1195
1636600200000|2021-11-11 03:10:00|17521.9|17517.9|17511.9|17507.9|17523.9|17519.9|17508.9|17504.9|740
1636600500000|2021-11-11 03:15:00|17512.9|17508.9|17525.4|17521.4|17525.9|17521.9|17508.9|17504.9|754
1636600800000|2021-11-11 03:20:00|17525.9|17521.9|17522.9|17518.9|17526.9|17522.9|17517.9|17513.9|529
1636601100000|2021-11-11 03:25:00|17523.9|17519.9|17522.9|17518.9|17533.9|17529.9|17520.4|17516.4|893
1636601400000|2021-11-11 03:30:00|17522.4|17518.4|17521.4|17517.4|17524.9|17520.9|17514.9|17510.9|711
1636601700000|2021-11-11 03:35:00|17520.9|17516.9|17525.9|17521.9|17529.9|17525.9|17518.9|17514.9|575
1636602000000|2021-11-11 03:40:00|17525.4|17521.4|17527.9|17523.9|17529.9|17525.9|17521.9|17517.9|321
1636602300000|2021-11-11 03:45:00|17528.4|17524.4|17531.9|17527.9|17537.9|17533.9|17522.9|17518.9|724
1636602600000|2021-11-11 03:50:00|17532.4|17528.4|17527.9|17523.9|17533.9|17529.9|17527.9|17523.9|396
1636602900000|2021-11-11 03:55:00|17528.4|17524.4|17522.9|17518.9|17528.9|17524.9|17517.9|17513.9|570
1636603200000|2021-11-11 04:00:00|17523.9|17519.9|17517.9|17513.9|17524.9|17520.9|17512.9|17508.9|513
1636603500000|2021-11-11 04:05:00|17516.9|17512.9|17510.9|17506.9|17516.9|17512.9|17506.9|17502.9|908
1636603800000|2021-11-11 04:10:00|17511.4|17507.4|17499.9|17495.9|17511.4|17507.4|17494.9|17490.9|1060
1636604100000|2021-11-11 04:15:00|17499.4|17495.4|17482.9|17478.9|17502.9|17498.9|17482.9|17478.9|1314
1636604400000|2021-11-11 04:20:00|17480.9|17476.9|17480.4|17476.4|17491.9|17487.9|17479.9|17475.9|1015
1636604700000|2021-11-11 04:25:00|17479.9|17475.9|17462.4|17458.4|17479.9|17475.9|17451.9|17447.9|3228
1636605000000|2021-11-11 04:30:00|17461.4|17457.4|17463.9|17459.9|17470.4|17466.4|17460.4|17456.4|1158
1636605300000|2021-11-11 04:35:00|17464.4|17460.4|17450.9|17446.9|17464.4|17460.4|17440.9|17436.9|1955
1636605600000|2021-11-11 04:40:00|17449.9|17445.9|17455.4|17451.4|17457.9|17453.9|17435.9|17431.9|2054
1636605900000|2021-11-11 04:45:00|17455.9|17451.9|17460.9|17456.9|17464.9|17460.9|17447.4|17443.4|1175
1636606200000|2021-11-11 04:50:00|17460.4|17456.4|17448.9|17444.9|17460.9|17456.9|17447.9|17443.9|579
1636606500000|2021-11-11 04:55:00|17447.9|17443.9|17462.4|17458.4|17463.4|17459.4|17444.4|17440.4|798
1636606800000|2021-11-11 05:00:00|17461.9|17457.9|17462.9|17458.9|17466.9|17462.9|17454.9|17450.9|728
1636607100000|2021-11-11 05:05:00|17461.9|17457.9|17445.4|17441.4|17462.9|17458.9|17444.4|17440.4|702
1636607400000|2021-11-11 05:10:00|17446.4|17442.4|17458.9|17454.9|17459.9|17455.9|17445.4|17441.4|761
1636607700000|2021-11-11 05:15:00|17458.4|17454.4|17456.4|17452.4|17463.9|17459.9|17454.9|17450.9|677
1636608000000|2021-11-11 05:20:00|17455.9|17451.9|17459.9|17455.9|17464.9|17460.9|17454.9|17450.9|874
1636608300000|2021-11-11 05:25:00|17458.9|17454.9|17462.9|17458.9|17465.9|17461.9|17455.9|17451.9|1414
1636608600000|2021-11-11 05:30:00|17459.4|17455.4|17467.9|17463.9|17473.9|17469.9|17459.4|17455.4|1918
1636608900000|2021-11-11 05:35:00|17468.4|17464.4|17475.9|17471.9|17480.9|17476.9|17467.9|17463.9|1060
1636609200000|2021-11-11 05:40:00|17473.9|17469.9|17472.4|17468.4|17479.4|17475.4|17470.9|17466.9|2123
1636609500000|2021-11-11 05:45:00|17476.9|17462.9|17473.8|17459.8|17477.1|17463.1|17473.4|17459.4|3
1636609800000|2021-11-11 05:50:00|17473.6|17459.6|17474.2|17460.2|17474.2|17460.2|17471|17457|0
1636610100000|2021-11-11 05:55:00|17473.7|17459.7|17473.5|17459.5|17476|17462|17473.2|17459.2|0
1636610400000|2021-11-11 06:00:00|17474|17460|17474.5|17460.5|17480.1|17466.1|17472.6|17458.6|0
1636610700000|2021-11-11 06:05:00|17474.9|17460.9|17483.9|17469.9|17484.8|17470.8|17474.9|17460.9|0
1636611000000|2021-11-11 06:10:00|17484.4|17470.4|17485.1|17471.1|17485.1|17471.1|17482|17468|0
1636611300000|2021-11-11 06:15:00|17486.2|17472.2|17499.4|17485.4|17505.8|17491.8|17486.2|17472.2|0
1636611600000|2021-11-11 06:20:00|17499.3|17485.3|17499.7|17485.7|17502|17488|17495.6|17481.6|0
1636611900000|2021-11-11 06:25:00|17499.5|17485.5|17504.3|17490.3|17504.3|17490.3|17495.2|17481.2|0
1636612200000|2021-11-11 06:30:00|17504|17490|17506.6|17492.6|17509|17495|17504|17490|0
1636612500000|2021-11-11 06:35:00|17506.7|17492.7|17504.4|17490.4|17507|17493|17504|17490|0
1636612800000|2021-11-11 06:40:00|17506.4|17492.4|17506.3|17492.3|17509|17495|17504.5|17490.5|0
1636613100000|2021-11-11 06:45:00|17506.4|17492.4|17500.8|17486.8|17506.4|17492.4|17500.7|17486.7|0
1636613400000|2021-11-11 06:50:00|17500.7|17486.7|17503|17489|17505.1|17491.1|17498.5|17484.5|0
1636613700000|2021-11-11 06:55:00|17503.3|17489.3|17498.6|17484.6|17505.1|17491.1|17498.3|17484.3|0
1636614000000|2021-11-11 07:00:00|17498.5|17484.5|17488.9|17482.9|17498.5|17484.5|17477.4|17471.4|931
1636614300000|2021-11-11 07:05:00|17488.4|17482.4|17494.4|17488.4|17494.4|17488.4|17487.9|17481.9|352
1636614600000|2021-11-11 07:10:00|17494.9|17488.9|17484.9|17478.9|17495.9|17489.9|17482.9|17476.9|242
1636614900000|2021-11-11 07:15:00|17485.4|17479.4|17499.9|17493.9|17499.9|17493.9|17480.9|17474.9|417
1636615200000|2021-11-11 07:20:00|17500.9|17494.9|17513.4|17507.4|17516.9|17510.9|17500.9|17494.9|638
1636615500000|2021-11-11 07:25:00|17513.9|17507.9|17514.9|17508.9|17517.4|17511.4|17510.4|17504.4|349
1636615800000|2021-11-11 07:30:00|17513.9|17507.9|17506.9|17500.9|17516.9|17510.9|17504.9|17498.9|234
1636616100000|2021-11-11 07:35:00|17504.9|17498.9|17502.9|17496.9|17506.9|17500.9|17502.9|17496.9|175
1636616400000|2021-11-11 07:40:00|17501.9|17495.9|17497.9|17491.9|17504.9|17498.9|17496.9|17490.9|276
1636616700000|2021-11-11 07:45:00|17498.4|17492.4|17487.4|17481.4|17498.9|17492.9|17484.9|17478.9|510
1636617000000|2021-11-11 07:50:00|17486.9|17480.9|17489.4|17483.4|17492.9|17486.9|17483.9|17477.9|188
1636617300000|2021-11-11 07:55:00|17490.4|17484.4|17485.9|17479.9|17492.9|17486.9|17485.9|17479.9|130
1636617600000|2021-11-11 08:00:00|17487.4|17481.4|17480.4|17474.4|17489.9|17483.9|17478.9|17472.9|352
1636617900000|2021-11-11 08:05:00|17481.4|17475.4|17485.9|17479.9|17486.9|17480.9|17475.9|17469.9|299
1636618200000|2021-11-11 08:10:00|17484.9|17478.9|17482.9|17476.9|17487.4|17481.4|17481.9|17475.9|112
1636618500000|2021-11-11 08:15:00|17483.4|17477.4|17488.4|17482.4|17494.4|17488.4|17482.9|17476.9|230
1636618800000|2021-11-11 08:20:00|17489.4|17483.4|17485.9|17479.9|17489.4|17483.4|17484.9|17478.9|78
1636619100000|2021-11-11 08:25:00|17486.9|17480.9|17483.4|17477.4|17487.4|17481.4|17481.9|17475.9|122
1636619400000|2021-11-11 08:30:00|17484.4|17478.4|17474.9|17468.9|17484.4|17478.4|17466.9|17460.9|506
1636619700000|2021-11-11 08:35:00|17475.9|17469.9|17467.9|17461.9|17475.9|17469.9|17465.4|17459.4|342
1636620000000|2021-11-11 08:40:00|17468.4|17462.4|17474.4|17468.4|17475.4|17469.4|17467.9|17461.9|199
1636620300000|2021-11-11 08:45:00|17473.9|17467.9|17474.9|17468.9|17475.9|17469.9|17471.4|17465.4|202
1636620600000|2021-11-11 08:50:00|17473.4|17467.4|17482.9|17476.9|17483.9|17477.9|17472.9|17466.9|144
1636620900000|2021-11-11 08:55:00|17483.4|17477.4|17485.9|17479.9|17489.9|17483.9|17482.4|17476.4|254
1636621200000|2021-11-11 09:00:00|17486.9|17480.9|17498.9|17492.9|17501.9|17495.9|17486.9|17480.9|398
1636621500000|2021-11-11 09:05:00|17499.9|17493.9|17493.4|17487.4|17501.9|17495.9|17492.9|17486.9|161
1636621800000|2021-11-11 09:10:00|17492.9|17486.9|17499.9|17493.9|17501.9|17495.9|17491.9|17485.9|145
1636622100000|2021-11-11 09:15:00|17500.4|17494.4|17500.4|17494.4|17501.4|17495.4|17494.9|17488.9|135
1636622400000|2021-11-11 09:20:00|17500.9|17494.9|17499.9|17493.9|17503.9|17497.9|17498.9|17492.9|171
1636622700000|2021-11-11 09:25:00|17499.4|17493.4|17508.9|17502.9|17511.9|17505.9|17497.9|17491.9|369
1636623000000|2021-11-11 09:30:00|17509.9|17503.9|17507.9|17501.9|17512.9|17506.9|17507.9|17501.9|194
1636623300000|2021-11-11 09:35:00|17506.9|17500.9|17501.9|17495.9|17507.4|17501.4|17501.9|17495.9|115
1636623600000|2021-11-11 09:40:00|17502.9|17496.9|17506.9|17500.9|17507.9|17501.9|17501.9|17495.9|109
1636623900000|2021-11-11 09:45:00|17506.4|17500.4|17502.9|17496.9|17506.9|17500.9|17502.9|17496.9|91
1636624200000|2021-11-11 09:50:00|17503.4|17497.4|17508.4|17502.4|17511.9|17505.9|17503.4|17497.4|210
1636624500000|2021-11-11 09:55:00|17509.4|17503.4|17509.4|17503.4|17513.4|17507.4|17505.4|17499.4|215
1636624800000|2021-11-11 10:00:00|17509.9|17503.9|17515.9|17509.9|17515.9|17509.9|17508.4|17502.4|337
1636625100000|2021-11-11 10:05:00|17514.4|17508.4|17515.9|17509.9|17515.9|17509.9|17510.9|17504.9|124
1636625400000|2021-11-11 10:10:00|17516.9|17510.9|17512.9|17506.9|17516.9|17510.9|17512.9|17506.9|106
1636625700000|2021-11-11 10:15:00|17513.9|17507.9|17509.9|17503.9|17516.9|17510.9|17508.9|17502.9|124
1636626000000|2021-11-11 10:20:00|17508.9|17502.9|17506.9|17500.9|17508.9|17502.9|17505.4|17499.4|174
1636626300000|2021-11-11 10:25:00|17507.4|17501.4|17509.9|17503.9|17509.9|17503.9|17504.9|17498.9|104
1636626600000|2021-11-11 10:30:00|17509.4|17503.4|17508.4|17502.4|17509.4|17503.4|17502.9|17496.9|142
1636626900000|2021-11-11 10:35:00|17507.9|17501.9|17499.9|17493.9|17508.4|17502.4|17498.9|17492.9|140
1636627200000|2021-11-11 10:40:00|17500.4|17494.4|17503.9|17497.9|17506.9|17500.9|17498.4|17492.4|121
1636627500000|2021-11-11 10:45:00|17504.4|17498.4|17507.9|17501.9|17508.9|17502.9|17504.4|17498.4|61
1636627800000|2021-11-11 10:50:00|17508.4|17502.4|17508.4|17502.4|17509.9|17503.9|17506.4|17500.4|53
1636628100000|2021-11-11 10:55:00|17508.9|17502.9|17504.9|17498.9|17509.9|17503.9|17504.9|17498.9|32
1636628400000|2021-11-11 11:00:00|17505.4|17499.4|17505.4|17499.4|17510.4|17504.4|17504.9|17498.9|76
1636628700000|2021-11-11 11:05:00|17506.4|17500.4|17512.9|17506.9|17512.9|17506.9|17506.4|17500.4|117
1636629000000|2021-11-11 11:10:00|17511.9|17505.9|17509.9|17503.9|17512.9|17506.9|17508.9|17502.9|52
1636629300000|2021-11-11 11:15:00|17509.4|17503.4|17509.9|17503.9|17511.9|17505.9|17508.4|17502.4|28
1636629600000|2021-11-11 11:20:00|17510.4|17504.4|17507.9|17501.9|17510.4|17504.4|17505.9|17499.9|76
1636629900000|2021-11-11 11:25:00|17507.4|17501.4|17508.9|17502.9|17508.9|17502.9|17505.9|17499.9|38
1636630200000|2021-11-11 11:30:00|17509.9|17503.9|17511.4|17505.4|17511.9|17505.9|17509.4|17503.4|59
1636630500000|2021-11-11 11:35:00|17510.9|17504.9|17508.9|17502.9|17511.9|17505.9|17507.9|17501.9|55
1636630800000|2021-11-11 11:40:00|17508.4|17502.4|17511.9|17505.9|17511.9|17505.9|17508.4|17502.4|26
1636631100000|2021-11-11 11:45:00|17511.4|17505.4|17511.9|17505.9|17512.9|17506.9|17510.9|17504.9|47
1636631400000|2021-11-11 11:50:00|17510.9|17504.9|17513.4|17507.4|17513.9|17507.9|17510.9|17504.9|46
1636631700000|2021-11-11 11:55:00|17513.9|17507.9|17513.9|17507.9|17513.9|17507.9|17509.9|17503.9|32
1636632000000|2021-11-11 12:00:00|17513.4|17507.4|17520.4|17514.4|17521.9|17515.9|17510.9|17504.9|310
1636632300000|2021-11-11 12:05:00|17521.4|17515.4|17519.9|17513.9|17525.4|17519.4|17518.9|17512.9|302
1636632600000|2021-11-11 12:10:00|17520.9|17514.9|17515.9|17509.9|17520.9|17514.9|17515.9|17509.9|107
1636632900000|2021-11-11 12:15:00|17516.4|17510.4|17518.9|17512.9|17518.9|17512.9|17513.9|17507.9|96
1636633200000|2021-11-11 12:20:00|17517.9|17511.9|17518.9|17512.9|17520.9|17514.9|17517.4|17511.4|97
1636633500000|2021-11-11 12:25:00|17517.9|17511.9|17519.9|17513.9|17519.9|17513.9|17517.9|17511.9|34
1636633800000|2021-11-11 12:30:00|17519.4|17513.4|17516.9|17510.9|17520.9|17514.9|17516.9|17510.9|45
1636634100000|2021-11-11 12:35:00|17518.9|17512.9|17515.9|17509.9|17519.9|17513.9|17515.9|17509.9|57
1636634400000|2021-11-11 12:40:00|17516.4|17510.4|17513.9|17507.9|17516.4|17510.4|17511.9|17505.9|70
1636634700000|2021-11-11 12:45:00|17514.9|17508.9|17515.4|17509.4|17515.9|17509.9|17514.4|17508.4|48
1636635000000|2021-11-11 12:50:00|17515.9|17509.9|17515.9|17509.9|17518.9|17512.9|17514.4|17508.4|61
1636635300000|2021-11-11 12:55:00|17516.4|17510.4|17517.4|17511.4|17517.9|17511.9|17514.9|17508.9|29
1636635600000|2021-11-11 13:00:00|17516.9|17510.9|17515.9|17509.9|17517.9|17511.9|17514.9|17508.9|32
1636635900000|2021-11-11 13:05:00|17516.4|17510.4|17509.9|17503.9|17516.4|17510.4|17509.9|17503.9|103
1636636200000|2021-11-11 13:10:00|17510.4|17504.4|17511.4|17505.4|17512.9|17506.9|17508.9|17502.9|140
1636636500000|2021-11-11 13:15:00|17510.9|17504.9|17512.9|17506.9|17512.9|17506.9|17509.9|17503.9|82
1636636800000|2021-11-11 13:20:00|17511.9|17505.9|17512.4|17506.4|17515.4|17509.4|17511.9|17505.9|55
1636637100000|2021-11-11 13:25:00|17512.9|17506.9|17510.9|17504.9|17512.9|17506.9|17509.9|17503.9|62
1636637400000|2021-11-11 13:30:00|17511.4|17505.4|17513.9|17507.9|17513.9|17507.9|17505.9|17499.9|119
1636637700000|2021-11-11 13:35:00|17512.9|17506.9|17514.9|17508.9|17514.9|17508.9|17512.9|17506.9|118
1636638000000|2021-11-11 13:40:00|17513.9|17507.9|17518.9|17512.9|17518.9|17512.9|17512.4|17506.4|151
1636638300000|2021-11-11 13:45:00|17519.4|17513.4|17524.9|17518.9|17526.9|17520.9|17519.4|17513.4|286
1636638600000|2021-11-11 13:50:00|17524.4|17518.4|17521.4|17515.4|17527.4|17521.4|17521.4|17515.4|185
1636638900000|2021-11-11 13:55:00|17521.9|17515.9|17524.9|17518.9|17524.9|17518.9|17520.9|17514.9|67
1636639200000|2021-11-11 14:00:00|17526.4|17520.4|17520.9|17514.9|17526.9|17520.9|17519.9|17513.9|130
1636639500000|2021-11-11 14:05:00|17520.4|17514.4|17521.4|17515.4|17521.4|17515.4|17518.9|17512.9|60
1636639800000|2021-11-11 14:10:00|17521.9|17515.9|17517.9|17511.9|17521.9|17515.9|17514.9|17508.9|106
1636640100000|2021-11-11 14:15:00|17516.9|17510.9|17516.9|17510.9|17517.9|17511.9|17513.9|17507.9|77
1636640400000|2021-11-11 14:20:00|17516.4|17510.4|17515.9|17509.9|17517.4|17511.4|17515.4|17509.4|27
1636640700000|2021-11-11 14:25:00|17516.9|17510.9|17511.9|17505.9|17518.9|17512.9|17509.9|17503.9|176
1636641000000|2021-11-11 14:30:00|17512.9|17506.9|17516.9|17510.9|17519.9|17513.9|17509.9|17503.9|584
1636641300000|2021-11-11 14:35:00|17517.4|17511.4|17493.4|17487.4|17517.4|17511.4|17487.4|17481.4|1305
1636641600000|2021-11-11 14:40:00|17492.9|17486.9|17499.4|17493.4|17500.9|17494.9|17489.4|17483.4|501
1636641900000|2021-11-11 14:45:00|17498.9|17492.9|17511.9|17505.9|17513.4|17507.4|17498.4|17492.4|373
1636642200000|2021-11-11 14:50:00|17512.9|17506.9|17523.4|17517.4|17526.9|17520.9|17509.9|17503.9|564
1636642500000|2021-11-11 14:55:00|17523.9|17517.9|17518.9|17512.9|17524.9|17518.9|17515.9|17509.9|297
1636642800000|2021-11-11 15:00:00|17519.9|17513.9|17512.9|17506.9|17521.4|17515.4|17509.9|17503.9|319
1636643100000|2021-11-11 15:05:00|17512.4|17506.4|17511.4|17505.4|17520.9|17514.9|17506.9|17500.9|298
1636643400000|2021-11-11 15:10:00|17511.9|17505.9|17520.9|17514.9|17520.9|17514.9|17509.9|17503.9|248
1636643700000|2021-11-11 15:15:00|17521.9|17515.9|17518.9|17512.9|17521.9|17515.9|17512.9|17506.9|215
1636644000000|2021-11-11 15:20:00|17518.4|17512.4|17515.9|17509.9|17519.9|17513.9|17511.4|17505.4|130
1636644300000|2021-11-11 15:25:00|17516.4|17510.4|17502.9|17496.9|17518.4|17512.4|17502.4|17496.4|318
1636644600000|2021-11-11 15:30:00|17502.4|17496.4|17503.9|17497.9|17505.4|17499.4|17495.9|17489.9|435
1636644900000|2021-11-11 15:35:00|17502.9|17496.9|17510.4|17504.4|17511.9|17505.9|17502.9|17496.9|203
1636645200000|2021-11-11 15:40:00|17511.4|17505.4|17521.4|17515.4|17521.9|17515.9|17510.4|17504.4|284
1636645500000|2021-11-11 15:45:00|17520.9|17514.9|17539.9|17533.9|17541.4|17535.4|17517.9|17511.9|1251
1636645800000|2021-11-11 15:50:00|17540.4|17534.4|17537.4|17531.4|17542.9|17536.9|17535.9|17529.9|500
1636646100000|2021-11-11 15:55:00|17537.9|17531.9|17540.9|17534.9|17544.4|17538.4|17535.9|17529.9|360
1636646400000|2021-11-11 16:00:00|17541.4|17535.4|17543.4|17537.4|17552.9|17546.9|17540.9|17534.9|770
1636646700000|2021-11-11 16:05:00|17543.9|17537.9|17539.4|17533.4|17544.4|17538.4|17538.9|17532.9|150
1636647000000|2021-11-11 16:10:00|17538.9|17532.9|17540.9|17534.9|17541.4|17535.4|17537.9|17531.9|150
1636647300000|2021-11-11 16:15:00|17541.4|17535.4|17546.4|17540.4|17546.9|17540.9|17540.9|17534.9|148
1636647600000|2021-11-11 16:20:00|17546.9|17540.9|17558.4|17552.4|17558.9|17552.9|17545.9|17539.9|512
1636647900000|2021-11-11 16:25:00|17558.9|17552.9|17547.9|17541.9|17561.9|17555.9|17545.4|17539.4|350
1636648200000|2021-11-11 16:30:00|17548.4|17542.4|17550.4|17544.4|17551.9|17545.9|17545.9|17539.9|191
1636648500000|2021-11-11 16:35:00|17550.9|17544.9|17557.9|17551.9|17557.9|17551.9|17550.4|17544.4|258
1636648800000|2021-11-11 16:40:00|17557.4|17551.4|17548.9|17542.9|17557.9|17551.9|17547.9|17541.9|176
1636649100000|2021-11-11 16:45:00|17549.9|17543.9|17548.9|17542.9|17552.4|17546.4|17547.9|17541.9|112
1636649400000|2021-11-11 16:50:00|17548.4|17542.4|17542.4|17536.4|17548.9|17542.9|17541.9|17535.9|252
1636649700000|2021-11-11 16:55:00|17542.9|17536.9|17542.9|17536.9|17545.4|17539.4|17540.9|17534.9|100
1636650000000|2021-11-11 17:00:00|17543.4|17537.4|17534.4|17528.4|17547.4|17541.4|17534.4|17528.4|292
1636650300000|2021-11-11 17:05:00|17535.4|17529.4|17532.9|17526.9|17540.4|17534.4|17528.4|17522.4|200
1636650600000|2021-11-11 17:10:00|17532.4|17526.4|17533.4|17527.4|17536.9|17530.9|17530.9|17524.9|108
1636650900000|2021-11-11 17:15:00|17533.9|17527.9|17527.4|17521.4|17534.4|17528.4|17522.9|17516.9|227
1636651200000|2021-11-11 17:20:00|17527.9|17521.9|17529.9|17523.9|17532.9|17526.9|17525.4|17519.4|95
1636651500000|2021-11-11 17:25:00|17529.4|17523.4|17532.4|17526.4|17533.9|17527.9|17526.4|17520.4|81
1636651800000|2021-11-11 17:30:00|17531.9|17525.9|17538.4|17532.4|17538.4|17532.4|17527.9|17521.9|117
1636652100000|2021-11-11 17:35:00|17538.9|17532.9|17543.9|17537.9|17546.9|17540.9|17538.9|17532.9|153
1636652400000|2021-11-11 17:40:00|17542.9|17536.9|17547.4|17541.4|17547.9|17541.9|17540.9|17534.9|69
1636652700000|2021-11-11 17:45:00|17546.9|17540.9|17542.9|17536.9|17546.9|17540.9|17542.4|17536.4|45
1636653000000|2021-11-11 17:50:00|17542.4|17536.4|17541.4|17535.4|17542.9|17536.9|17538.9|17532.9|32
1636653300000|2021-11-11 17:55:00|17542.4|17536.4|17539.4|17533.4|17544.9|17538.9|17538.4|17532.4|35
1636653600000|2021-11-11 18:00:00|17538.4|17532.4|17536.9|17530.9|17539.4|17533.4|17533.9|17527.9|76
1636653900000|2021-11-11 18:05:00|17538.4|17532.4|17530.4|17524.4|17538.4|17532.4|17530.4|17524.4|75
1636654200000|2021-11-11 18:10:00|17529.9|17523.9|17529.4|17523.4|17533.4|17527.4|17528.9|17522.9|56
1636654500000|2021-11-11 18:15:00|17529.9|17523.9|17527.4|17521.4|17530.9|17524.9|17526.9|17520.9|71
1636654800000|2021-11-11 18:20:00|17526.9|17520.9|17523.9|17517.9|17532.9|17526.9|17520.9|17514.9|166
1636655100000|2021-11-11 18:25:00|17524.9|17518.9|17528.9|17522.9|17528.9|17522.9|17521.4|17515.4|57
1636655400000|2021-11-11 18:30:00|17530.4|17524.4|17530.9|17524.9|17533.4|17527.4|17528.9|17522.9|48
1636655700000|2021-11-11 18:35:00|17530.4|17524.4|17530.9|17524.9|17532.9|17526.9|17528.9|17522.9|43
1636656000000|2021-11-11 18:40:00|17530.4|17524.4|17528.4|17522.4|17530.9|17524.9|17523.9|17517.9|47
1636656300000|2021-11-11 18:45:00|17528.9|17522.9|17532.9|17526.9|17532.9|17526.9|17528.9|17522.9|37
1636656600000|2021-11-11 18:50:00|17533.4|17527.4|17532.4|17526.4|17533.4|17527.4|17529.4|17523.4|39
1636656900000|2021-11-11 18:55:00|17532.9|17526.9|17529.9|17523.9|17532.9|17526.9|17527.9|17521.9|34
1636657200000|2021-11-11 19:00:00|17528.4|17522.4|17531.9|17525.9|17531.9|17525.9|17525.9|17519.9|35
1636657500000|2021-11-11 19:05:00|17532.4|17526.4|17531.4|17525.4|17532.9|17526.9|17526.9|17520.9|29
1636657800000|2021-11-11 19:10:00|17531.9|17525.9|17529.9|17523.9|17531.9|17525.9|17528.9|17522.9|19
1636658100000|2021-11-11 19:15:00|17530.9|17524.9|17527.4|17521.4|17531.9|17525.9|17526.9|17520.9|36
1636658400000|2021-11-11 19:20:00|17527.9|17521.9|17527.4|17521.4|17529.4|17523.4|17526.9|17520.9|15
1636658700000|2021-11-11 19:25:00|17527.9|17521.9|17528.9|17522.9|17529.9|17523.9|17526.9|17520.9|14
1636659000000|2021-11-11 19:30:00|17529.9|17523.9|17533.9|17527.9|17535.4|17529.4|17528.4|17522.4|77
1636659300000|2021-11-11 19:35:00|17535.4|17529.4|17535.9|17529.9|17541.4|17535.4|17534.4|17528.4|50
1636659600000|2021-11-11 19:40:00|17536.9|17530.9|17538.4|17532.4|17541.9|17535.9|17536.9|17530.9|39
1636659900000|2021-11-11 19:45:00|17537.4|17531.4|17536.4|17530.4|17539.9|17533.9|17533.9|17527.9|16
1636660200000|2021-11-11 19:50:00|17535.9|17529.9|17527.9|17521.9|17535.9|17529.9|17527.9|17521.9|44
1636660500000|2021-11-11 19:55:00|17528.9|17522.9|17528.4|17522.4|17531.4|17525.4|17526.9|17520.9|50
1636660800000|2021-11-11 20:00:00|17528.9|17522.9|17516.9|17510.9|17528.9|17522.9|17513.4|17507.4|370
1636661100000|2021-11-11 20:05:00|17515.4|17509.4|17514.4|17508.4|17518.4|17512.4|17514.4|17508.4|25
1636661400000|2021-11-11 20:10:00|17513.9|17507.9|17504.9|17498.9|17514.4|17508.4|17502.9|17496.9|356
1636661700000|2021-11-11 20:15:00|17506.4|17500.4|17513.9|17507.9|17514.9|17508.9|17504.9|17498.9|73
1636662000000|2021-11-11 20:20:00|17510.9|17504.9|17509.4|17503.4|17510.9|17504.9|17504.9|17498.9|88
1636662300000|2021-11-11 20:25:00|17508.4|17502.4|17515.9|17509.9|17516.9|17510.9|17507.4|17501.4|85
1636662600000|2021-11-11 20:30:00|17516.4|17510.4|17512.4|17506.4|17516.4|17510.4|17507.4|17501.4|87
1636662900000|2021-11-11 20:35:00|17513.4|17507.4|17519.9|17513.9|17519.9|17513.9|17512.4|17506.4|59
1636663200000|2021-11-11 20:40:00|17518.9|17512.9|17525.9|17519.9|17525.9|17519.9|17518.9|17512.9|92
1636663500000|2021-11-11 20:45:00|17524.9|17518.9|17525.9|17519.9|17529.9|17523.9|17523.9|17517.9|159
1636663800000|2021-11-11 20:50:00|17526.4|17520.4|17523.4|17517.4|17527.4|17521.4|17520.9|17514.9|119
1636664100000|2021-11-11 20:55:00|17522.9|17516.9|17526.4|17520.4|17526.9|17520.9|17520.9|17514.9|133
1636664400000|2021-11-11 21:00:00|17532.6|17518.6|17542.8|17528.8|17544.5|17530.5|17531.8|17517.8|3
1636664700000|2021-11-11 21:05:00|17541.9|17527.9|17538.5|17524.5|17542.8|17528.8|17538.5|17524.5|0
1636665000000|2021-11-11 21:10:00|17539.4|17525.4|17540.2|17526.2|17541.9|17527.9|17536.9|17522.9|0
1636665300000|2021-11-11 21:15:00|17541.1|17527.1|17541.9|17527.9|17541.9|17527.9|17539.4|17525.4|0
1636665600000|2021-11-11 21:20:00|17542.8|17528.8|17544.4|17530.4|17544.4|17530.4|17542.7|17528.7|0
1636665900000|2021-11-11 21:25:00|17543.6|17529.6|17541|17527|17543.6|17529.6|17541|17527|0
1636666200000|2021-11-11 21:30:00|17541.9|17527.9|17538|17524|17541.9|17527.9|17538|17524|0
1636666500000|2021-11-11 21:35:00|17538.9|17524.9|17542.3|17528.3|17543.1|17529.1|17538.9|17524.9|0
1636666800000|2021-11-11 21:40:00|17541.4|17527.4|17541.4|17527.4|17543.1|17529.1|17541.4|17527.4|0
1636667100000|2021-11-11 21:45:00|17542.3|17528.3|17544|17530|17544.8|17530.8|17542.3|17528.3|0
1636667400000|2021-11-11 21:50:00|17544.8|17530.8|17544.8|17530.8|17544.8|17530.8|17544|17530|0
1636667700000|2021-11-11 21:55:00|17544.4|17530.4|17542.9|17528.9|17544.8|17530.8|17542.9|17528.9|0
1636668000000|2021-11-11 22:00:00|17542.3|17528.3|17543.1|17529.1|17543.3|17529.3|17542.3|17528.3|0
1636668300000|2021-11-11 22:05:00|17542.9|17528.9|17542.5|17528.5|17542.9|17528.9|17541.2|17527.2|0
1636668600000|2021-11-11 22:10:00|17541.6|17527.6|17541.3|17527.3|17542.4|17528.4|17541.3|17527.3|0
1636668900000|2021-11-11 22:15:00|17542.7|17528.7|17541.7|17527.7|17542.7|17528.7|17541.3|17527.3|0
1636669200000|2021-11-11 22:20:00|17541.8|17527.8|17541.8|17527.8|17541.9|17527.9|17541.8|17527.8|0
1636669500000|2021-11-11 22:25:00|17541.7|17527.7|17541.8|17527.8|17541.8|17527.8|17541.5|17527.5|0
1636669800000|2021-11-11 22:30:00|17541.9|17527.9|17541.9|17527.9|17542.5|17528.5|17541.9|17527.9|0
1636670100000|2021-11-11 22:35:00|17541.5|17527.5|17541.9|17527.9|17541.9|17527.9|17541.4|17527.4|0
1636670400000|2021-11-11 22:40:00|17541.6|17527.6|17541.6|17527.6|17541.6|17527.6|17541.6|17527.6|0
1636670700000|2021-11-11 22:45:00|17541.8|17527.8|17542.4|17528.4|17542.6|17528.6|17541.6|17527.6|0
1636671000000|2021-11-11 22:50:00|17542.5|17528.5|17542.5|17528.5|17542.5|17528.5|17542.5|17528.5|0
1636671300000|2021-11-11 22:55:00|17542.4|17528.4|17542.3|17528.3|17542.4|17528.4|17541.6|17527.6|0
1636671600000|2021-11-11 23:00:00|17545.4|17531.4|17545.9|17531.9|17546.7|17532.7|17543.3|17529.3|0
1636671900000|2021-11-11 23:05:00|17545|17531|17544.2|17530.2|17545.9|17531.9|17544.2|17530.2|0
1636672200000|2021-11-11 23:10:00|17545|17531|17543.3|17529.3|17545|17531|17542.5|17528.5|0
1636672500000|2021-11-11 23:15:00|17542.9|17528.9|17546.7|17532.7|17547.1|17533.1|17542.5|17528.5|0
1636672800000|2021-11-11 23:20:00|17547.1|17533.1|17549.7|17535.7|17549.7|17535.7|17546.7|17532.7|0
1636673100000|2021-11-11 23:25:00|17549.3|17535.3|17551|17537|17551.8|17537.8|17549.3|17535.3|0
1636673400000|2021-11-11 23:30:00|17551.8|17537.8|17551.8|17537.8|17551.8|17537.8|17550.1|17536.1|0
1636673700000|2021-11-11 23:35:00|17550|17536|17550.9|17536.9|17551.7|17537.7|17550|17536|0
1636674000000|2021-11-11 23:40:00|17550|17536|17550|17536|17550.9|17536.9|17549.2|17535.2|0
1636674300000|2021-11-11 23:45:00|17549.2|17535.2|17552.6|17538.6|17553.4|17539.4|17547.5|17533.5|0
1636674600000|2021-11-11 23:50:00|17553|17539|17553|17539|17555.7|17541.7|17553|17539|0
1636674900000|2021-11-11 23:55:00|17552.1|17538.1|17557.2|17543.2|17558.1|17544.1|17552.1|17538.1|0
1636675200000|2021-11-12 00:00:00|17558.1|17544.1|17566.6|17552.6|17569.1|17555.1|17556.4|17542.4|0
1636675500000|2021-11-12 00:05:00|17566.1|17552.1|17566.6|17552.6|17571.7|17557.7|17565.7|17551.7|0
1636675800000|2021-11-12 00:10:00|17566.1|17552.1|17568.3|17554.3|17569.1|17555.1|17565.7|17551.7|0
1636676100000|2021-11-12 00:15:00|17569.1|17555.1|17574.7|17560.7|17575.1|17561.1|17568.3|17554.3|0
1636676400000|2021-11-12 00:20:00|17574.3|17560.3|17577.5|17563.5|17579|17565|17573.2|17559.2|0
1636676700000|2021-11-12 00:25:00|17578.5|17564.5|17580.5|17566.5|17580.9|17566.9|17578.3|17564.3|0
1636677000000|2021-11-12 00:30:00|17579.9|17565.9|17583.3|17569.3|17583.7|17569.7|17579.5|17565.5|0
1636677300000|2021-11-12 00:35:00|17583.1|17569.1|17588.4|17574.4|17589.3|17575.3|17583.1|17569.1|0
1636677600000|2021-11-12 00:40:00|17587.9|17573.9|17590|17576|17591.4|17577.4|17587.4|17573.4|0
1636677900000|2021-11-12 00:45:00|17572.9|17568.9|17559.9|17555.9|17573.9|17569.9|17555.9|17551.9|3164
1636678200000|2021-11-12 00:50:00|17558.4|17554.4|17558.9|17554.9|17566.9|17562.9|17554.9|17550.9|1103
1636678500000|2021-11-12 00:55:00|17558.4|17554.4|17553.4|17549.4|17566.9|17562.9|17552.9|17548.9|950
1636678800000|2021-11-12 01:00:00|17549.9|17545.9|17537.4|17533.4|17551.9|17547.9|17530.9|17526.9|2825
1636679100000|2021-11-12 01:05:00|17536.4|17532.4|17530.4|17526.4|17545.9|17541.9|17526.9|17522.9|1807
1636679400000|2021-11-12 01:10:00|17530.9|17526.9|17529.9|17525.9|17536.9|17532.9|17515.4|17511.4|2031
1636679700000|2021-11-12 01:15:00|17528.9|17524.9|17534.9|17530.9|17540.9|17536.9|17521.9|17517.9|1991
1636680000000|2021-11-12 01:20:00|17532.9|17528.9|17541.9|17537.9|17549.9|17545.9|17531.9|17527.9|2044
1636680300000|2021-11-12 01:25:00|17543.9|17539.9|17542.9|17538.9|17547.4|17543.4|17536.9|17532.9|963
1636680600000|2021-11-12 01:30:00|17540.9|17536.9|17549.4|17545.4|17555.9|17551.9|17530.4|17526.4|1823
1636680900000|2021-11-12 01:35:00|17548.9|17544.9|17589.9|17585.9|17596.4|17592.4|17531.9|17527.9|4814
1636681200000|2021-11-12 01:40:00|17589.4|17585.4|17618.4|17614.4|17618.4|17614.4|17582.9|17578.9|4346
1636681500000|2021-11-12 01:45:00|17617.9|17613.9|17602.9|17598.9|17638.4|17634.4|17597.9|17593.9|5069
1636681800000|2021-11-12 01:50:00|17603.4|17599.4|17607.9|17603.9|17607.9|17603.9|17593.9|17589.9|1793
1636682100000|2021-11-12 01:55:00|17607.4|17603.4|17608.9|17604.9|17610.4|17606.4|17592.9|17588.9|1707
1636682400000|2021-11-12 02:00:00|17610.4|17606.4|17615.9|17611.9|17627.9|17623.9|17605.9|17601.9|2005
1636682700000|2021-11-12 02:05:00|17614.9|17610.9|17618.4|17614.4|17624.9|17620.9|17614.4|17610.4|808
1636683000000|2021-11-12 02:10:00|17616.9|17612.9|17615.9|17611.9|17621.9|17617.9|17603.4|17599.4|1085
1636683300000|2021-11-12 02:15:00|17615.4|17611.4|17611.9|17607.9|17620.9|17616.9|17599.9|17595.9|1126
1636683600000|2021-11-12 02:20:00|17610.9|17606.9|17622.9|17618.9|17622.9|17618.9|17610.9|17606.9|949
1636683900000|2021-11-12 02:25:00|17623.4|17619.4|17605.9|17601.9|17629.9|17625.9|17604.9|17600.9|1561
1636684200000|2021-11-12 02:30:00|17604.9|17600.9|17623.4|17619.4|17624.4|17620.4|17604.9|17600.9|1184
1636684500000|2021-11-12 02:35:00|17624.4|17620.4|17619.9|17615.9|17626.4|17622.4|17616.9|17612.9|798
1636684800000|2021-11-12 02:40:00|17621.9|17617.9|17620.9|17616.9|17622.9|17618.9|17615.9|17611.9|432
1636685100000|2021-11-12 02:45:00|17619.4|17615.4|17624.9|17620.9|17628.9|17624.9|17618.9|17614.9|804
1636685400000|2021-11-12 02:50:00|17625.9|17621.9|17620.9|17616.9|17627.9|17623.9|17618.9|17614.9|500
1636685700000|2021-11-12 02:55:00|17621.4|17617.4|17614.4|17610.4|17622.9|17618.9|17602.9|17598.9|1224
1636686000000|2021-11-12 03:00:00|17614.9|17610.9|17603.4|17599.4|17614.9|17610.9|17602.4|17598.4|732
1636686300000|2021-11-12 03:05:00|17602.9|17598.9|17544.9|17540.9|17605.9|17601.9|17542.9|17538.9|6524
1636686600000|2021-11-12 03:10:00|17545.4|17541.4|17550.9|17546.9|17555.9|17551.9|17536.9|17532.9|2036
1636686900000|2021-11-12 03:15:00|17549.9|17545.9|17551.4|17547.4|17560.9|17556.9|17547.9|17543.9|1320
1636687200000|2021-11-12 03:20:00|17551.9|17547.9|17554.4|17550.4|17559.9|17555.9|17548.9|17544.9|656
1636687500000|2021-11-12 03:25:00|17553.9|17549.9|17546.9|17542.9|17556.9|17552.9|17546.9|17542.9|659
1636687800000|2021-11-12 03:30:00|17548.4|17544.4|17549.9|17545.9|17552.9|17548.9|17543.9|17539.9|630
1636688100000|2021-11-12 03:35:00|17549.4|17545.4|17556.9|17552.9|17556.9|17552.9|17529.9|17525.9|1878
1636688400000|2021-11-12 03:40:00|17557.9|17553.9|17550.4|17546.4|17563.9|17559.9|17545.9|17541.9|813
1636688700000|2021-11-12 03:45:00|17550.9|17546.9|17552.4|17548.4|17555.9|17551.9|17548.9|17544.9|300
1636689000000|2021-11-12 03:50:00|17550.9|17546.9|17540.9|17536.9|17552.9|17548.9|17537.9|17533.9|751
1636689300000|2021-11-12 03:55:00|17540.4|17536.4|17514.9|17510.9|17540.4|17536.4|17511.4|17507.4|3072
1636689600000|2021-11-12 04:00:00|17514.4|17510.4|17505.9|17501.9|17525.9|17521.9|17504.9|17500.9|2146
1636689900000|2021-11-12 04:05:00|17505.4|17501.4|17496.9|17492.9|17512.9|17508.9|17494.4|17490.4|2017
1636690200000|2021-11-12 04:10:00|17496.4|17492.4|17507.9|17503.9|17512.9|17508.9|17495.9|17491.9|1014
1636690500000|2021-11-12 04:15:00|17504.9|17500.9|17511.9|17507.9|17515.4|17511.4|17502.4|17498.4|1008
1636690800000|2021-11-12 04:20:00|17511.4|17507.4|17512.9|17508.9|17521.9|17517.9|17507.9|17503.9|880
1636691100000|2021-11-12 04:25:00|17514.9|17510.9|17509.9|17505.9|17521.9|17517.9|17509.9|17505.9|499
1636691400000|2021-11-12 04:30:00|17510.4|17506.4|17511.9|17507.9|17513.4|17509.4|17504.9|17500.9|605
1636691700000|2021-11-12 04:35:00|17512.4|17508.4|17512.9|17508.9|17518.4|17514.4|17507.9|17503.9|464
1636692000000|2021-11-12 04:40:00|17511.9|17507.9|17513.4|17509.4|17515.4|17511.4|17501.9|17497.9|534
1636692300000|2021-11-12 04:45:00|17512.4|17508.4|17534.9|17530.9|17535.9|17531.9|17509.4|17505.4|1554
1636692600000|2021-11-12 04:50:00|17534.4|17530.4|17539.4|17535.4|17545.9|17541.9|17532.9|17528.9|1322
1636692900000|2021-11-12 04:55:00|17538.9|17534.9|17535.9|17531.9|17544.9|17540.9|17533.4|17529.4|687
1636693200000|2021-11-12 05:00:00|17535.4|17531.4|17524.4|17520.4|17540.4|17536.4|17524.4|17520.4|820
1636693500000|2021-11-12 05:05:00|17524.9|17520.9|17518.9|17514.9|17525.4|17521.4|17514.4|17510.4|929
1636693800000|2021-11-12 05:10:00|17517.4|17513.4|17510.9|17506.9|17522.9|17518.9|17510.9|17506.9|638
1636694100000|2021-11-12 05:15:00|17511.9|17507.9|17515.4|17511.4|17519.9|17515.9|17510.4|17506.4|569
1636694400000|2021-11-12 05:20:00|17514.9|17510.9|17535.4|17531.4|17535.9|17531.9|17514.9|17510.9|1196
1636694700000|2021-11-12 05:25:00|17534.9|17530.9|17532.9|17528.9|17535.9|17531.9|17523.9|17519.9|595
1636695000000|2021-11-12 05:30:00|17533.4|17529.4|17532.9|17528.9|17535.4|17531.4|17523.9|17519.9|1034
1636695300000|2021-11-12 05:35:00|17531.9|17527.9|17536.9|17532.9|17542.4|17538.4|17529.4|17525.4|1308
1636695600000|2021-11-12 05:40:00|17537.9|17533.9|17546.4|17542.4|17547.9|17543.9|17536.9|17532.9|1304
1636695900000|2021-11-12 05:45:00|17551.9|17537.9|17550.6|17536.6|17551.9|17537.9|17549.6|17535.6|0
1636696200000|2021-11-12 05:50:00|17550|17536|17550|17536|17551.9|17537.9|17549.6|17535.6|0
1636696500000|2021-11-12 05:55:00|17550.6|17536.6|17552.9|17538.9|17553.3|17539.3|17550.6|17536.6|0
1636696800000|2021-11-12 06:00:00|17551.9|17537.9|17553.9|17539.9|17553.9|17539.9|17548.8|17534.8|0
1636697100000|2021-11-12 06:05:00|17553.5|17539.5|17552.5|17538.5|17553.5|17539.5|17551.6|17537.6|0
1636697400000|2021-11-12 06:10:00|17552.3|17538.3|17551.1|17537.1|17554.3|17540.3|17550.6|17536.6|0
1636697700000|2021-11-12 06:15:00|17549.6|17535.6|17544|17530|17549.9|17535.9|17543.7|17529.7|0
1636698000000|2021-11-12 06:20:00|17546.1|17532.1|17548.4|17534.4|17550.3|17536.3|17541.8|17527.8|0
1636698300000|2021-11-12 06:25:00|17548.7|17534.7|17551.1|17537.1|17553.1|17539.1|17548.7|17534.7|0
1636698600000|2021-11-12 06:30:00|17549|17535|17549.8|17535.8|17551.6|17537.6|17549|17535|0
1636698900000|2021-11-12 06:35:00|17547.7|17533.7|17546.6|17532.6|17549.7|17535.7|17546.4|17532.4|0
1636699200000|2021-11-12 06:40:00|17546.7|17532.7|17550.1|17536.1|17550.1|17536.1|17545.8|17531.8|0
1636699500000|2021-11-12 06:45:00|17550|17536|17552.2|17538.2|17554.1|17540.1|17550|17536|0
1636699800000|2021-11-12 06:50:00|17552.1|17538.1|17547.1|17533.1|17552.1|17538.1|17545.8|17531.8|0
1636700100000|2021-11-12 06:55:00|17547.2|17533.2|17542.7|17528.7|17547.2|17533.2|17542.6|17528.6|0
1636700400000|2021-11-12 07:00:00|17542.6|17528.6|17559.9|17553.9|17561.9|17555.9|17540.3|17526.3|756
1636700700000|2021-11-12 07:05:00|17559.4|17553.4|17548.9|17542.9|17559.4|17553.4|17547.9|17541.9|286
1636701000000|2021-11-12 07:10:00|17548.4|17542.4|17550.9|17544.9|17551.9|17545.9|17544.9|17538.9|196
1636701300000|2021-11-12 07:15:00|17551.4|17545.4|17555.9|17549.9|17558.4|17552.4|17550.9|17544.9|285
1636701600000|2021-11-12 07:20:00|17556.4|17550.4|17553.4|17547.4|17556.4|17550.4|17545.9|17539.9|190
1636701900000|2021-11-12 07:25:00|17552.9|17546.9|17551.4|17545.4|17553.4|17547.4|17548.9|17542.9|61
1636702200000|2021-11-12 07:30:00|17550.9|17544.9|17549.4|17543.4|17553.9|17547.9|17549.4|17543.4|70
1636702500000|2021-11-12 07:35:00|17550.4|17544.4|17546.9|17540.9|17550.9|17544.9|17546.9|17540.9|77
1636702800000|2021-11-12 07:40:00|17547.4|17541.4|17548.9|17542.9|17549.4|17543.4|17545.9|17539.9|72
1636703100000|2021-11-12 07:45:00|17547.4|17541.4|17535.9|17529.9|17548.4|17542.4|17535.9|17529.9|314
1636703400000|2021-11-12 07:50:00|17536.4|17530.4|17535.9|17529.9|17540.9|17534.9|17533.9|17527.9|176
1636703700000|2021-11-12 07:55:00|17537.4|17531.4|17542.9|17536.9|17542.9|17536.9|17536.4|17530.4|85
1636704000000|2021-11-12 08:00:00|17542.4|17536.4|17550.9|17544.9|17550.9|17544.9|17541.4|17535.4|227
1636704300000|2021-11-12 08:05:00|17551.9|17545.9|17550.4|17544.4|17554.9|17548.9|17549.9|17543.9|327
1636704600000|2021-11-12 08:10:00|17550.9|17544.9|17544.9|17538.9|17551.9|17545.9|17544.9|17538.9|123
1636704900000|2021-11-12 08:15:00|17543.9|17537.9|17542.4|17536.4|17547.4|17541.4|17541.9|17535.9|126
1636705200000|2021-11-12 08:20:00|17541.9|17535.9|17547.4|17541.4|17547.9|17541.9|17538.9|17532.9|244
1636705500000|2021-11-12 08:25:00|17546.4|17540.4|17540.9|17534.9|17546.4|17540.4|17540.9|17534.9|100
1636705800000|2021-11-12 08:30:00|17540.4|17534.4|17533.9|17527.9|17540.9|17534.9|17527.9|17521.9|370
1636706100000|2021-11-12 08:35:00|17533.4|17527.4|17535.4|17529.4|17536.9|17530.9|17530.9|17524.9|168
1636706400000|2021-11-12 08:40:00|17535.9|17529.9|17533.9|17527.9|17535.9|17529.9|17531.9|17525.9|112
1636706700000|2021-11-12 08:45:00|17534.4|17528.4|17537.9|17531.9|17538.9|17532.9|17534.4|17528.4|105
1636707000000|2021-11-12 08:50:00|17536.9|17530.9|17538.9|17532.9|17538.9|17532.9|17536.4|17530.4|141
1636707300000|2021-11-12 08:55:00|17539.4|17533.4|17538.9|17532.9|17541.9|17535.9|17535.9|17529.9|127
1636707600000|2021-11-12 09:00:00|17539.4|17533.4|17536.9|17530.9|17542.4|17536.4|17536.9|17530.9|111
1636707900000|2021-11-12 09:05:00|17535.9|17529.9|17535.4|17529.4|17536.9|17530.9|17534.9|17528.9|59
1636708200000|2021-11-12 09:10:00|17534.9|17528.9|17531.9|17525.9|17535.9|17529.9|17531.9|17525.9|135
1636708500000|2021-11-12 09:15:00|17532.9|17526.9|17530.4|17524.4|17533.4|17527.4|17525.4|17519.4|236
1636708800000|2021-11-12 09:20:00|17529.9|17523.9|17532.9|17526.9|17534.4|17528.4|17529.9|17523.9|56
1636709100000|2021-11-12 09:25:00|17531.9|17525.9|17525.9|17519.9|17533.4|17527.4|17525.9|17519.9|148
1636709400000|2021-11-12 09:30:00|17524.9|17518.9|17533.9|17527.9|17533.9|17527.9|17522.9|17516.9|206
1636709700000|2021-11-12 09:35:00|17534.9|17528.9|17532.4|17526.4|17534.9|17528.9|17530.9|17524.9|42
1636710000000|2021-11-12 09:40:00|17532.9|17526.9|17533.9|17527.9|17533.9|17527.9|17529.9|17523.9|53
1636710300000|2021-11-12 09:45:00|17532.4|17526.4|17535.4|17529.4|17535.4|17529.4|17531.4|17525.4|45
1636710600000|2021-11-12 09:50:00|17535.9|17529.9|17535.9|17529.9|17536.4|17530.4|17533.9|17527.9|48
1636710900000|2021-11-12 09:55:00|17535.4|17529.4|17533.9|17527.9|17535.9|17529.9|17533.9|17527.9|49
1636711200000|2021-11-12 10:00:00|17534.4|17528.4|17537.9|17531.9|17538.9|17532.9|17532.9|17526.9|64
1636711500000|2021-11-12 10:05:00|17538.4|17532.4|17539.4|17533.4|17539.9|17533.9|17537.4|17531.4|58
1636711800000|2021-11-12 10:10:00|17538.9|17532.9|17535.4|17529.4|17538.9|17532.9|17534.9|17528.9|64
1636712100000|2021-11-12 10:15:00|17534.9|17528.9|17533.4|17527.4|17535.9|17529.9|17532.9|17526.9|54
1636712400000|2021-11-12 10:20:00|17532.9|17526.9|17532.9|17526.9|17534.9|17528.9|17532.4|17526.4|24
1636712700000|2021-11-12 10:25:00|17533.9|17527.9|17532.9|17526.9|17533.9|17527.9|17528.9|17522.9|51
1636713000000|2021-11-12 10:30:00|17531.9|17525.9|17533.4|17527.4|17533.4|17527.4|17529.4|17523.4|52
1636713300000|2021-11-12 10:35:00|17533.9|17527.9|17530.9|17524.9|17534.4|17528.4|17530.9|17524.9|22
1636713600000|2021-11-12 10:40:00|17529.9|17523.9|17528.9|17522.9|17532.4|17526.4|17528.9|17522.9|47
1636713900000|2021-11-12 10:45:00|17528.4|17522.4|17530.4|17524.4|17530.4|17524.4|17526.9|17520.9|69
1636714200000|2021-11-12 10:50:00|17530.9|17524.9|17535.9|17529.9|17538.9|17532.9|17530.4|17524.4|146
1636714500000|2021-11-12 10:55:00|17536.9|17530.9|17535.4|17529.4|17538.4|17532.4|17534.9|17528.9|43
1636714800000|2021-11-12 11:00:00|17534.9|17528.9|17534.9|17528.9|17535.9|17529.9|17533.4|17527.4|36
1636715100000|2021-11-12 11:05:00|17533.9|17527.9|17533.4|17527.4|17534.4|17528.4|17531.9|17525.9|34
1636715400000|2021-11-12 11:10:00|17533.9|17527.9|17534.4|17528.4|17536.9|17530.9|17532.9|17526.9|45
1636715700000|2021-11-12 11:15:00|17535.4|17529.4|17534.4|17528.4|17535.4|17529.4|17532.9|17526.9|15
1636716000000|2021-11-12 11:20:00|17533.9|17527.9|17536.9|17530.9|17537.9|17531.9|17533.9|17527.9|26
1636716300000|2021-11-12 11:25:00|17537.4|17531.4|17537.4|17531.4|17537.9|17531.9|17535.4|17529.4|36
1636716600000|2021-11-12 11:30:00|17536.9|17530.9|17536.9|17530.9|17537.9|17531.9|17535.9|17529.9|29
1636716900000|2021-11-12 11:35:00|17537.9|17531.9|17540.9|17534.9|17540.9|17534.9|17536.9|17530.9|69
1636717200000|2021-11-12 11:40:00|17541.9|17535.9|17544.9|17538.9|17546.9|17540.9|17541.4|17535.4|188
1636717500000|2021-11-12 11:45:00|17543.9|17537.9|17548.9|17542.9|17549.9|17543.9|17543.9|17537.9|154
1636717800000|2021-11-12 11:50:00|17549.4|17543.4|17545.9|17539.9|17549.9|17543.9|17544.9|17538.9|89
1636718100000|2021-11-12 11:55:00|17544.9|17538.9|17548.4|17542.4|17549.9|17543.9|17544.9|17538.9|60
1636718400000|2021-11-12 12:00:00|17547.9|17541.9|17545.9|17539.9|17550.4|17544.4|17544.9|17538.9|143
1636718700000|2021-11-12 12:05:00|17546.4|17540.4|17543.9|17537.9|17547.9|17541.9|17543.9|17537.9|62
1636719000000|2021-11-12 12:10:00|17542.9|17536.9|17542.9|17536.9|17544.9|17538.9|17542.9|17536.9|55
1636719300000|2021-11-12 12:15:00|17543.4|17537.4|17543.9|17537.9|17543.9|17537.9|17542.4|17536.4|38
1636719600000|2021-11-12 12:20:00|17543.4|17537.4|17541.9|17535.9|17543.9|17537.9|17541.9|17535.9|25
1636719900000|2021-11-12 12:25:00|17540.9|17534.9|17539.9|17533.9|17543.4|17537.4|17539.9|17533.9|46
1636720200000|2021-11-12 12:30:00|17539.4|17533.4|17539.9|17533.9|17540.9|17534.9|17537.9|17531.9|71
1636720500000|2021-11-12 12:35:00|17538.9|17532.9|17537.9|17531.9|17538.9|17532.9|17534.9|17528.9|114
1636720800000|2021-11-12 12:40:00|17537.4|17531.4|17539.9|17533.9|17539.9|17533.9|17536.9|17530.9|19
1636721100000|2021-11-12 12:45:00|17540.4|17534.4|17537.9|17531.9|17540.9|17534.9|17537.9|17531.9|41
1636721400000|2021-11-12 12:50:00|17536.9|17530.9|17534.4|17528.4|17536.9|17530.9|17533.9|17527.9|51
1636721700000|2021-11-12 12:55:00|17534.9|17528.9|17534.9|17528.9|17535.9|17529.9|17534.9|17528.9|23
1636722000000|2021-11-12 13:00:00|17535.9|17529.9|17536.4|17530.4|17536.9|17530.9|17529.9|17523.9|136
1636722300000|2021-11-12 13:05:00|17535.9|17529.9|17540.9|17534.9|17540.9|17534.9|17534.4|17528.4|41
1636722600000|2021-11-12 13:10:00|17539.9|17533.9|17540.9|17534.9|17540.9|17534.9|17537.9|17531.9|36
1636722900000|2021-11-12 13:15:00|17540.4|17534.4|17540.9|17534.9|17541.9|17535.9|17540.4|17534.4|42
1636723200000|2021-11-12 13:20:00|17541.4|17535.4|17540.9|17534.9|17541.4|17535.4|17539.4|17533.4|22
1636723500000|2021-11-12 13:25:00|17541.4|17535.4|17545.9|17539.9|17545.9|17539.9|17541.4|17535.4|61
1636723800000|2021-11-12 13:30:00|17546.4|17540.4|17542.9|17536.9|17549.4|17543.4|17542.9|17536.9|149
1636724100000|2021-11-12 13:35:00|17543.9|17537.9|17541.9|17535.9|17545.9|17539.9|17540.4|17534.4|67
1636724400000|2021-11-12 13:40:00|17542.9|17536.9|17543.9|17537.9|17544.9|17538.9|17541.9|17535.9|18
1636724700000|2021-11-12 13:45:00|17544.9|17538.9|17548.9|17542.9|17548.9|17542.9|17544.9|17538.9|86
1636725000000|2021-11-12 13:50:00|17548.4|17542.4|17552.4|17546.4|17553.9|17547.9|17545.9|17539.9|242
1636725300000|2021-11-12 13:55:00|17552.9|17546.9|17549.9|17543.9|17553.4|17547.4|17549.9|17543.9|81
1636725600000|2021-11-12 14:00:00|17551.4|17545.4|17556.9|17550.9|17556.9|17550.9|17550.4|17544.4|121
1636725900000|2021-11-12 14:05:00|17557.4|17551.4|17557.9|17551.9|17559.9|17553.9|17556.9|17550.9|149
1636726200000|2021-11-12 14:10:00|17556.9|17550.9|17559.4|17553.4|17560.9|17554.9|17556.9|17550.9|101
1636726500000|2021-11-12 14:15:00|17558.9|17552.9|17554.4|17548.4|17560.9|17554.9|17553.9|17547.9|130
1636726800000|2021-11-12 14:20:00|17553.9|17547.9|17550.9|17544.9|17554.9|17548.9|17550.9|17544.9|109
1636727100000|2021-11-12 14:25:00|17551.4|17545.4|17549.9|17543.9|17553.9|17547.9|17549.9|17543.9|116
1636727400000|2021-11-12 14:30:00|17550.9|17544.9|17545.9|17539.9|17551.9|17545.9|17542.9|17536.9|372
1636727700000|2021-11-12 14:35:00|17545.4|17539.4|17536.9|17530.9|17546.9|17540.9|17536.9|17530.9|438
1636728000000|2021-11-12 14:40:00|17537.4|17531.4|17541.9|17535.9|17541.9|17535.9|17536.9|17530.9|233
1636728300000|2021-11-12 14:45:00|17541.4|17535.4|17537.9|17531.9|17545.9|17539.9|17537.9|17531.9|155
1636728600000|2021-11-12 14:50:00|17538.4|17532.4|17544.4|17538.4|17544.9|17538.9|17536.4|17530.4|152
1636728900000|2021-11-12 14:55:00|17543.9|17537.9|17541.9|17535.9|17547.9|17541.9|17541.9|17535.9|145
1636729200000|2021-11-12 15:00:00|17542.4|17536.4|17548.9|17542.9|17549.9|17543.9|17542.4|17536.4|211
1636729500000|2021-11-12 15:05:00|17547.4|17541.4|17551.9|17545.9|17553.9|17547.9|17544.9|17538.9|157
1636729800000|2021-11-12 15:10:00|17552.4|17546.4|17548.9|17542.9|17553.9|17547.9|17547.9|17541.9|165
1636730100000|2021-11-12 15:15:00|17549.4|17543.4|17556.9|17550.9|17556.9|17550.9|17547.9|17541.9|154
1636730400000|2021-11-12 15:20:00|17557.9|17551.9|17552.9|17546.9|17558.9|17552.9|17551.9|17545.9|204
1636730700000|2021-11-12 15:25:00|17552.4|17546.4|17545.9|17539.9|17552.9|17546.9|17542.9|17536.9|175
1636731000000|2021-11-12 15:30:00|17546.4|17540.4|17542.9|17536.9|17547.9|17541.9|17542.4|17536.4|92
1636731300000|2021-11-12 15:35:00|17542.4|17536.4|17544.9|17538.9|17548.4|17542.4|17540.9|17534.9|107
1636731600000|2021-11-12 15:40:00|17545.9|17539.9|17548.4|17542.4|17549.9|17543.9|17545.9|17539.9|73
1636731900000|2021-11-12 15:45:00|17547.9|17541.9|17554.9|17548.9|17554.9|17548.9|17546.9|17540.9|184
1636732200000|2021-11-12 15:50:00|17553.9|17547.9|17553.4|17547.4|17555.9|17549.9|17552.9|17546.9|124
1636732500000|2021-11-12 15:55:00|17552.9|17546.9|17565.9|17559.9|17567.4|17561.4|17551.9|17545.9|428
1636732800000|2021-11-12 16:00:00|17566.4|17560.4|17581.9|17575.9|17581.9|17575.9|17565.9|17559.9|745
1636733100000|2021-11-12 16:05:00|17580.9|17574.9|17586.9|17580.9|17586.9|17580.9|17578.9|17572.9|440
1636733400000|2021-11-12 16:10:00|17587.9|17581.9|17584.9|17578.9|17589.9|17583.9|17581.9|17575.9|316
1636733700000|2021-11-12 16:15:00|17585.9|17579.9|17591.4|17585.4|17592.9|17586.9|17585.9|17579.9|309
1636734000000|2021-11-12 16:20:00|17592.9|17586.9|17593.4|17587.4|17593.9|17587.9|17587.9|17581.9|240
1636734300000|2021-11-12 16:25:00|17592.9|17586.9|17591.9|17585.9|17594.9|17588.9|17589.9|17583.9|206
1636734600000|2021-11-12 16:30:00|17592.4|17586.4|17594.4|17588.4|17594.9|17588.9|17587.9|17581.9|189
1636734900000|2021-11-12 16:35:00|17593.9|17587.9|17591.9|17585.9|17596.9|17590.9|17591.9|17585.9|149
1636735200000|2021-11-12 16:40:00|17592.4|17586.4|17591.9|17585.9|17595.9|17589.9|17591.4|17585.4|112
1636735500000|2021-11-12 16:45:00|17591.4|17585.4|17588.9|17582.9|17591.9|17585.9|17585.9|17579.9|142
1636735800000|2021-11-12 16:50:00|17589.4|17583.4|17597.9|17591.9|17597.9|17591.9|17588.9|17582.9|176
1636736100000|2021-11-12 16:55:00|17597.4|17591.4|17598.9|17592.9|17601.4|17595.4|17596.9|17590.9|315
1636736400000|2021-11-12 17:00:00|17598.4|17592.4|17593.4|17587.4|17601.9|17595.9|17591.9|17585.9|329
1636736700000|2021-11-12 17:05:00|17593.9|17587.9|17592.9|17586.9|17597.9|17591.9|17592.9|17586.9|105
1636737000000|2021-11-12 17:10:00|17592.4|17586.4|17606.4|17600.4|17607.4|17601.4|17591.9|17585.9|270
1636737300000|2021-11-12 17:15:00|17606.9|17600.9|17607.9|17601.9|17609.9|17603.9|17601.9|17595.9|266
1636737600000|2021-11-12 17:20:00|17607.4|17601.4|17605.9|17599.9|17612.9|17606.9|17604.9|17598.9|215
1636737900000|2021-11-12 17:25:00|17605.4|17599.4|17601.4|17595.4|17605.4|17599.4|17599.9|17593.9|112
1636738200000|2021-11-12 17:30:00|17600.9|17594.9|17600.9|17594.9|17601.9|17595.9|17596.9|17590.9|83
1636738500000|2021-11-12 17:35:00|17599.9|17593.9|17596.9|17590.9|17601.9|17595.9|17596.9|17590.9|39
1636738800000|2021-11-12 17:40:00|17597.9|17591.9|17589.9|17583.9|17597.9|17591.9|17588.9|17582.9|220
1636739100000|2021-11-12 17:45:00|17590.9|17584.9|17589.9|17583.9|17593.9|17587.9|17588.9|17582.9|99
1636739400000|2021-11-12 17:50:00|17589.4|17583.4|17586.9|17580.9|17589.4|17583.4|17584.4|17578.4|160
1636739700000|2021-11-12 17:55:00|17587.9|17581.9|17589.4|17583.4|17590.4|17584.4|17585.9|17579.9|64
1636740000000|2021-11-12 18:00:00|17588.9|17582.9|17585.4|17579.4|17591.4|17585.4|17580.9|17574.9|205
1636740300000|2021-11-12 18:05:00|17585.9|17579.9|17581.4|17575.4|17586.4|17580.4|17578.9|17572.9|160
1636740600000|2021-11-12 18:10:00|17580.9|17574.9|17581.4|17575.4|17585.9|17579.9|17580.4|17574.4|111
1636740900000|2021-11-12 18:15:00|17579.9|17573.9|17581.9|17575.9|17582.9|17576.9|17575.4|17569.4|149
1636741200000|2021-11-12 18:20:00|17581.4|17575.4|17588.4|17582.4|17588.9|17582.9|17580.4|17574.4|80
1636741500000|2021-11-12 18:25:00|17588.9|17582.9|17594.9|17588.9|17596.9|17590.9|17588.4|17582.4|159
1636741800000|2021-11-12 18:30:00|17595.9|17589.9|17599.4|17593.4|17600.9|17594.9|17595.9|17589.9|133
1636742100000|2021-11-12 18:35:00|17598.4|17592.4|17604.9|17598.9|17604.9|17598.9|17597.9|17591.9|118
1636742400000|2021-11-12 18:40:00|17605.4|17599.4|17598.9|17592.9|17605.9|17599.9|17597.9|17591.9|106
1636742700000|2021-11-12 18:45:00|17598.4|17592.4|17594.9|17588.9|17598.4|17592.4|17593.9|17587.9|65
1636743000000|2021-11-12 18:50:00|17594.4|17588.4|17597.9|17591.9|17597.9|17591.9|17592.9|17586.9|109
1636743300000|2021-11-12 18:55:00|17598.4|17592.4|17598.9|17592.9|17600.9|17594.9|17596.9|17590.9|51
1636743600000|2021-11-12 19:00:00|17598.4|17592.4|17595.9|17589.9|17598.9|17592.9|17595.4|17589.4|54
1636743900000|2021-11-12 19:05:00|17595.4|17589.4|17592.9|17586.9|17596.4|17590.4|17591.9|17585.9|49
1636744200000|2021-11-12 19:10:00|17593.4|17587.4|17595.9|17589.9|17596.4|17590.4|17593.4|17587.4|20
1636744500000|2021-11-12 19:15:00|17594.4|17588.4|17597.9|17591.9|17599.9|17593.9|17594.4|17588.4|37
1636744800000|2021-11-12 19:20:00|17597.4|17591.4|17594.9|17588.9|17597.4|17591.4|17594.4|17588.4|34
1636745100000|2021-11-12 19:25:00|17595.4|17589.4|17590.9|17584.9|17595.9|17589.9|17589.4|17583.4|62
1636745400000|2021-11-12 19:30:00|17590.4|17584.4|17586.4|17580.4|17590.9|17584.9|17584.4|17578.4|154
1636745700000|2021-11-12 19:35:00|17585.9|17579.9|17593.9|17587.9|17593.9|17587.9|17582.9|17576.9|81
1636746000000|2021-11-12 19:40:00|17594.9|17588.9|17591.9|17585.9|17594.9|17588.9|17590.4|17584.4|26
1636746300000|2021-11-12 19:45:00|17590.9|17584.9|17592.9|17586.9|17592.9|17586.9|17589.4|17583.4|31
1636746600000|2021-11-12 19:50:00|17593.4|17587.4|17587.9|17581.9|17595.4|17589.4|17587.4|17581.4|69
1636746900000|2021-11-12 19:55:00|17588.4|17582.4|17589.4|17583.4|17592.9|17586.9|17588.4|17582.4|39
1636747200000|2021-11-12 20:00:00|17589.9|17583.9|17592.4|17586.4|17592.9|17586.9|17588.9|17582.9|136
1636747500000|2021-11-12 20:05:00|17591.9|17585.9|17597.4|17591.4|17597.9|17591.9|17591.9|17585.9|66
1636747800000|2021-11-12 20:10:00|17596.9|17590.9|17601.9|17595.9|17601.9|17595.9|17596.9|17590.9|56
1636748100000|2021-11-12 20:15:00|17601.4|17595.4|17600.4|17594.4|17601.9|17595.9|17599.4|17593.4|84
1636748400000|2021-11-12 20:20:00|17601.4|17595.4|17600.4|17594.4|17602.9|17596.9|17600.4|17594.4|95
1636748700000|2021-11-12 20:25:00|17600.9|17594.9|17601.9|17595.9|17601.9|17595.9|17600.4|17594.4|59
1636749000000|2021-11-12 20:30:00|17601.4|17595.4|17606.4|17600.4|17606.4|17600.4|17600.9|17594.9|112
1636749300000|2021-11-12 20:35:00|17605.9|17599.9|17605.9|17599.9|17606.9|17600.9|17604.9|17598.9|42
1636749600000|2021-11-12 20:40:00|17604.9|17598.9|17603.9|17597.9|17605.9|17599.9|17603.4|17597.4|75
1636749900000|2021-11-12 20:45:00|17602.9|17596.9|17597.9|17591.9|17602.9|17596.9|17596.4|17590.4|176
1636750200000|2021-11-12 20:50:00|17598.4|17592.4|17596.9|17590.9|17601.9|17595.9|17595.4|17589.4|125
1636750500000|2021-11-12 20:55:00|17595.9|17589.9|17601.9|17595.9|17603.9|17597.9|17594.9|17588.9|237
1636750800000|2021-11-12 21:00:00|17603.4|17589.4|17616.9|17602.9|17616.9|17602.9|17600.8|17586.8|0
1636751100000|2021-11-12 21:05:00|17615.2|17601.2|17619.4|17605.4|17620.3|17606.3|17615.2|17601.2|0
1636751400000|2021-11-12 21:10:00|17618.6|17604.6|17616.9|17602.9|17619.4|17605.4|17616.9|17602.9|0
1636751700000|2021-11-12 21:15:00|17617.8|17603.8|17626.2|17612.2|17627.1|17613.1|17617.8|17603.8|0
1636752000000|2021-11-12 21:20:00|17625.4|17611.4|17627.6|17613.6|17628.8|17614.8|17625.4|17611.4|0
1636752300000|2021-11-12 21:25:00|17628.4|17614.4|17632.5|17618.5|17633.4|17619.4|17628.4|17614.4|0
1636752900000|2021-11-12 21:35:00|17632.9|17618.9|17630|17616|17633.4|17619.4|17630|17616|0
1636753200000|2021-11-12 21:40:00|17629.2|17615.2|17629.2|17615.2|17629.2|17615.2|17623.2|17609.2|0
1636753500000|2021-11-12 21:45:00|17628.3|17614.3|17624.1|17610.1|17629.2|17615.2|17624.1|17610.1|0
1636753800000|2021-11-12 21:50:00|17623.2|17609.2|17622.4|17608.4|17624.9|17610.9|17622.4|17608.4|0
1636754100000|2021-11-12 21:55:00|17621.5|17607.5|17619.3|17605.3|17622.4|17608.4|17617.7|17603.7|0
1636930800000|2021-11-14 23:00:00|17631.8|17617.8|17630.1|17616.1|17632.6|17618.6|17629.2|17615.2|0
1636931100000|2021-11-14 23:05:00|17629.2|17615.2|17636.8|17622.8|17636.8|17622.8|17629.2|17615.2|0
1636931400000|2021-11-14 23:10:00|17637.2|17623.2|17641.9|17627.9|17645.3|17631.3|17636.8|17622.8|0
1636931700000|2021-11-14 23:15:00|17641.1|17627.1|17644.4|17630.4|17647.8|17633.8|17639.4|17625.4|0
1636932000000|2021-11-14 23:20:00|17643.6|17629.6|17641.9|17627.9|17646.9|17632.9|17640.2|17626.2|0
1636932300000|2021-11-14 23:25:00|17641|17627|17641.3|17627.3|17642.5|17628.5|17639.6|17625.6|0
1636932600000|2021-11-14 23:30:00|17640.4|17626.4|17638.7|17624.7|17641.3|17627.3|17637.9|17623.9|0
1636932900000|2021-11-14 23:35:00|17639.6|17625.6|17636|17622|17642.1|17628.1|17635.2|17621.2|0
1636933200000|2021-11-14 23:40:00|17635.2|17621.2|17635.2|17621.2|17635.6|17621.6|17633.5|17619.5|0
1636933500000|2021-11-14 23:45:00|17634.4|17620.4|17636.9|17622.9|17638.6|17624.6|17633.5|17619.5|0
1636933800000|2021-11-14 23:50:00|17637.7|17623.7|17637.7|17623.7|17638.5|17624.5|17636|17622|0
1636934100000|2021-11-14 23:55:00|17635.8|17621.8|17627.2|17613.2|17636.6|17622.6|17626.4|17612.4|0
1636934400000|2021-11-15 00:00:00|17628.1|17614.1|17633.2|17619.2|17636.6|17622.6|17627.2|17613.2|0
1636934700000|2021-11-15 00:05:00|17633.6|17619.6|17630.6|17616.6|17635.7|17621.7|17630.6|17616.6|0
1636935000000|2021-11-15 00:10:00|17631.5|17617.5|17632.3|17618.3|17634|17620|17629.8|17615.8|0
1636935300000|2021-11-15 00:15:00|17633.2|17619.2|17622.9|17608.9|17633.2|17619.2|17622.5|17608.5|0
1636935600000|2021-11-15 00:20:00|17623.4|17609.4|17625.6|17611.6|17627|17613|17621.2|17607.2|0
1636935900000|2021-11-15 00:25:00|17626|17612|17625.2|17611.2|17627.5|17613.5|17623.3|17609.3|0
1636936200000|2021-11-15 00:30:00|17625.6|17611.6|17627.5|17613.5|17627.5|17613.5|17624.8|17610.8|0
1636936500000|2021-11-15 00:35:00|17627.9|17613.9|17628.9|17614.9|17630.3|17616.3|17627.5|17613.5|0
1636936800000|2021-11-15 00:40:00|17629.3|17615.3|17631.3|17617.3|17632.6|17618.6|17629.3|17615.3|0
1636937100000|2021-11-15 00:45:00|17619.9|17615.9|17627.9|17623.9|17634.9|17630.9|17618.4|17614.4|3433
1636937400000|2021-11-15 00:50:00|17628.9|17624.9|17642.9|17638.9|17645.9|17641.9|17626.4|17622.4|2022
1636937700000|2021-11-15 00:55:00|17643.9|17639.9|17642.4|17638.4|17649.9|17645.9|17637.9|17633.9|1194
1636938000000|2021-11-15 01:00:00|17641.4|17637.4|17652.9|17648.9|17659.4|17655.4|17638.4|17634.4|2712
1636938300000|2021-11-15 01:05:00|17655.4|17651.4|17662.9|17658.9|17666.9|17662.9|17638.4|17634.4|3202
1636938600000|2021-11-15 01:10:00|17664.9|17660.9|17668.4|17664.4|17683.4|17679.4|17662.4|17658.4|3463
1636938900000|2021-11-15 01:15:00|17670.4|17666.4|17669.4|17665.4|17687.9|17683.9|17663.9|17659.9|2410
1636939200000|2021-11-15 01:20:00|17669.9|17665.9|17688.4|17684.4|17692.9|17688.9|17667.9|17663.9|2430
1636939500000|2021-11-15 01:25:00|17689.9|17685.9|17679.9|17675.9|17694.9|17690.9|17669.9|17665.9|1903
1636939800000|2021-11-15 01:30:00|17680.4|17676.4|17687.9|17683.9|17696.9|17692.9|17680.4|17676.4|2179
1636940100000|2021-11-15 01:35:00|17689.9|17685.9|17688.9|17684.9|17694.9|17690.9|17676.9|17672.9|1124
1636940400000|2021-11-15 01:40:00|17687.9|17683.9|17698.4|17694.4|17702.9|17698.9|17679.9|17675.9|2134
1636940700000|2021-11-15 01:45:00|17699.4|17695.4|17697.9|17693.9|17706.4|17702.4|17693.4|17689.4|1948
1636941000000|2021-11-15 01:50:00|17697.4|17693.4|17674.4|17670.4|17698.9|17694.9|17623.9|17619.9|6008
1636941300000|2021-11-15 01:55:00|17673.4|17669.4|17669.9|17665.9|17683.9|17679.9|17665.4|17661.4|1290
1636941600000|2021-11-15 02:00:00|17670.4|17666.4|17670.4|17666.4|17678.9|17674.9|17665.4|17661.4|801
1636941900000|2021-11-15 02:05:00|17670.9|17666.9|17681.9|17677.9|17684.9|17680.9|17666.9|17662.9|896
1636942200000|2021-11-15 02:10:00|17681.4|17677.4|17673.4|17669.4|17682.9|17678.9|17670.9|17666.9|585
1636942500000|2021-11-15 02:15:00|17672.4|17668.4|17669.4|17665.4|17675.9|17671.9|17667.9|17663.9|655
1636942800000|2021-11-15 02:20:00|17670.4|17666.4|17658.4|17654.4|17672.4|17668.4|17654.9|17650.9|1322
1636943100000|2021-11-15 02:25:00|17656.9|17652.9|17651.9|17647.9|17657.4|17653.4|17640.9|17636.9|1886
1636943400000|2021-11-15 02:30:00|17651.4|17647.4|17656.9|17652.9|17659.9|17655.9|17642.9|17638.9|1343
1636943700000|2021-11-15 02:35:00|17657.4|17653.4|17660.9|17656.9|17662.4|17658.4|17645.9|17641.9|663
1636944000000|2021-11-15 02:40:00|17661.9|17657.9|17664.9|17660.9|17667.9|17663.9|17658.4|17654.4|678
1636944300000|2021-11-15 02:45:00|17665.4|17661.4|17667.4|17663.4|17677.9|17673.9|17662.4|17658.4|955
1636944600000|2021-11-15 02:50:00|17666.9|17662.9|17659.4|17655.4|17667.9|17663.9|17656.9|17652.9|610
1636944900000|2021-11-15 02:55:00|17658.9|17654.9|17643.9|17639.9|17662.4|17658.4|17635.9|17631.9|1551
1636945200000|2021-11-15 03:00:00|17643.4|17639.4|17647.9|17643.9|17650.4|17646.4|17643.4|17639.4|723
1636945500000|2021-11-15 03:05:00|17647.4|17643.4|17652.4|17648.4|17661.9|17657.9|17647.4|17643.4|883
1636945800000|2021-11-15 03:10:00|17651.4|17647.4|17658.9|17654.9|17659.9|17655.9|17651.4|17647.4|314
1636946100000|2021-11-15 03:15:00|17658.4|17654.4|17649.4|17645.4|17662.4|17658.4|17648.9|17644.9|541
1636946400000|2021-11-15 03:20:00|17649.9|17645.9|17653.4|17649.4|17655.9|17651.9|17648.4|17644.4|282
1636946700000|2021-11-15 03:25:00|17653.9|17649.9|17654.4|17650.4|17657.9|17653.9|17649.9|17645.9|439
1636947000000|2021-11-15 03:30:00|17653.9|17649.9|17665.9|17661.9|17668.9|17664.9|17646.9|17642.9|793
1636947300000|2021-11-15 03:35:00|17666.4|17662.4|17661.9|17657.9|17668.9|17664.9|17656.9|17652.9|424
1636947600000|2021-11-15 03:40:00|17661.4|17657.4|17654.4|17650.4|17661.9|17657.9|17648.9|17644.9|445
1636947900000|2021-11-15 03:45:00|17654.9|17650.9|17657.9|17653.9|17659.9|17655.9|17653.9|17649.9|491
1636948200000|2021-11-15 03:50:00|17657.4|17653.4|17652.9|17648.9|17661.9|17657.9|17652.9|17648.9|293
1636948500000|2021-11-15 03:55:00|17652.4|17648.4|17657.9|17653.9|17657.9|17653.9|17639.4|17635.4|1626
1636948800000|2021-11-15 04:00:00|17657.4|17653.4|17663.9|17659.9|17668.9|17664.9|17656.4|17652.4|661
1636949100000|2021-11-15 04:05:00|17662.9|17658.9|17667.9|17663.9|17669.9|17665.9|17659.9|17655.9|381
1636949400000|2021-11-15 04:10:00|17668.4|17664.4|17657.4|17653.4|17668.4|17664.4|17656.9|17652.9|269
1636949700000|2021-11-15 04:15:00|17655.9|17651.9|17652.9|17648.9|17655.9|17651.9|17648.4|17644.4|473
1636950000000|2021-11-15 04:20:00|17651.9|17647.9|17637.4|17633.4|17652.9|17648.9|17623.4|17619.4|2706
1636950300000|2021-11-15 04:25:00|17637.9|17633.9|17622.4|17618.4|17638.9|17634.9|17612.4|17608.4|2677
1636950600000|2021-11-15 04:30:00|17621.4|17617.4|17618.4|17614.4|17632.9|17628.9|17616.9|17612.9|999
1636950900000|2021-11-15 04:35:00|17617.9|17613.9|17613.9|17609.9|17618.9|17614.9|17604.9|17600.9|1964
1636951200000|2021-11-15 04:40:00|17614.4|17610.4|17623.4|17619.4|17625.9|17621.9|17612.4|17608.4|1037
1636951500000|2021-11-15 04:45:00|17622.4|17618.4|17633.9|17629.9|17637.4|17633.4|17618.4|17614.4|1009
1636951800000|2021-11-15 04:50:00|17634.4|17630.4|17638.9|17634.9|17640.9|17636.9|17633.9|17629.9|478
1636952100000|2021-11-15 04:55:00|17636.9|17632.9|17638.9|17634.9|17639.9|17635.9|17633.4|17629.4|484
1636952400000|2021-11-15 05:00:00|17637.9|17633.9|17654.4|17650.4|17655.4|17651.4|17637.9|17633.9|1144
1636952700000|2021-11-15 05:05:00|17654.9|17650.9|17664.9|17660.9|17665.9|17661.9|17654.9|17650.9|955
1636953000000|2021-11-15 05:10:00|17665.4|17661.4|17663.4|17659.4|17667.9|17663.9|17662.9|17658.9|616
1636953300000|2021-11-15 05:15:00|17663.9|17659.9|17670.4|17666.4|17675.9|17671.9|17662.9|17658.9|1178
1636953600000|2021-11-15 05:20:00|17670.9|17666.9|17666.9|17662.9|17675.9|17671.9|17666.9|17662.9|912
1636953900000|2021-11-15 05:25:00|17668.4|17664.4|17663.9|17659.9|17669.9|17665.9|17657.9|17653.9|1090
1636954200000|2021-11-15 05:30:00|17664.4|17660.4|17657.9|17653.9|17664.4|17660.4|17652.9|17648.9|1261
1636954500000|2021-11-15 05:35:00|17658.4|17654.4|17663.9|17659.9|17666.9|17662.9|17657.9|17653.9|858
1636954800000|2021-11-15 05:40:00|17664.4|17660.4|17666.9|17662.9|17667.4|17663.4|17662.4|17658.4|2113
1636955100000|2021-11-15 05:45:00|17671.4|17657.4|17671.4|17657.4|17671.4|17657.4|17670.6|17656.6|10
1636955400000|2021-11-15 05:50:00|17671.8|17657.8|17672.8|17658.8|17672.8|17658.8|17671.6|17657.6|0
1636955700000|2021-11-15 05:55:00|17671.8|17657.8|17675.3|17661.3|17677.2|17663.2|17671.4|17657.4|0
1636956000000|2021-11-15 06:00:00|17675.7|17661.7|17677.1|17663.1|17677.3|17663.3|17670.5|17656.5|0
1636956300000|2021-11-15 06:05:00|17677.3|17663.3|17675.7|17661.7|17678|17664|17675.7|17661.7|0
1636956600000|2021-11-15 06:10:00|17675.9|17661.9|17672|17658|17677.1|17663.1|17671.5|17657.5|0
1636956900000|2021-11-15 06:15:00|17671.5|17657.5|17669.8|17655.8|17673.4|17659.4|17667.1|17653.1|0
1636957200000|2021-11-15 06:20:00|17669.7|17655.7|17667.3|17653.3|17669.8|17655.8|17667.2|17653.2|0
1636957500000|2021-11-15 06:25:00|17667.5|17653.5|17667.3|17653.3|17667.6|17653.6|17667.2|17653.2|0
1636957800000|2021-11-15 06:30:00|17667.4|17653.4|17666.2|17652.2|17667.4|17653.4|17665.3|17651.3|0
1636958100000|2021-11-15 06:35:00|17666.3|17652.3|17663|17649|17666.3|17652.3|17662.9|17648.9|0
1636958400000|2021-11-15 06:40:00|17662.9|17648.9|17662.6|17648.6|17662.9|17648.9|17659.9|17645.9|0
1636958700000|2021-11-15 06:45:00|17662.7|17648.7|17662.2|17648.2|17663|17649|17662.1|17648.1|0
1636959000000|2021-11-15 06:50:00|17662.1|17648.1|17660.6|17646.6|17662.9|17648.9|17660.2|17646.2|0
1636959300000|2021-11-15 06:55:00|17660.7|17646.7|17662.9|17648.9|17662.9|17648.9|17659.6|17645.6|0
1636959600000|2021-11-15 07:00:00|17663.3|17649.3|17661.9|17655.9|17673.9|17667.9|17661.9|17649.3|451
1636959900000|2021-11-15 07:05:00|17662.4|17656.4|17660.9|17654.9|17664.9|17658.9|17658.9|17652.9|180
1636960200000|2021-11-15 07:10:00|17661.4|17655.4|17671.4|17665.4|17672.9|17666.9|17660.9|17654.9|296
1636960500000|2021-11-15 07:15:00|17670.4|17664.4|17664.4|17658.4|17672.4|17666.4|17662.9|17656.9|150
1636960800000|2021-11-15 07:20:00|17663.9|17657.9|17667.9|17661.9|17669.4|17663.4|17663.9|17657.9|45
1636961100000|2021-11-15 07:25:00|17668.4|17662.4|17665.4|17659.4|17668.4|17662.4|17663.9|17657.9|56
1636961400000|2021-11-15 07:30:00|17665.9|17659.9|17661.9|17655.9|17666.4|17660.4|17660.9|17654.9|105
1636961700000|2021-11-15 07:35:00|17663.4|17657.4|17664.4|17658.4|17664.9|17658.9|17661.9|17655.9|57
1636962000000|2021-11-15 07:40:00|17663.9|17657.9|17663.9|17657.9|17664.9|17658.9|17660.9|17654.9|64
1636962300000|2021-11-15 07:45:00|17663.4|17657.4|17666.9|17660.9|17668.4|17662.4|17662.9|17656.9|68
1636962600000|2021-11-15 07:50:00|17667.4|17661.4|17671.9|17665.9|17671.9|17665.9|17666.9|17660.9|58
1636962900000|2021-11-15 07:55:00|17671.4|17665.4|17669.4|17663.4|17671.4|17665.4|17668.4|17662.4|55
1636963200000|2021-11-15 08:00:00|17669.9|17663.9|17675.9|17669.9|17675.9|17669.9|17666.9|17660.9|134
1636963500000|2021-11-15 08:05:00|17676.4|17670.4|17679.9|17673.9|17681.9|17675.9|17675.9|17669.9|291
1636963800000|2021-11-15 08:10:00|17680.4|17674.4|17677.9|17671.9|17680.4|17674.4|17675.9|17669.9|138
1636964100000|2021-11-15 08:15:00|17678.9|17672.9|17679.9|17673.9|17684.4|17678.4|17678.4|17672.4|170
1636964400000|2021-11-15 08:20:00|17680.4|17674.4|17681.4|17675.4|17682.9|17676.9|17677.9|17671.9|53
1636964700000|2021-11-15 08:25:00|17680.9|17674.9|17684.9|17678.9|17688.9|17682.9|17680.9|17674.9|187
1636965000000|2021-11-15 08:30:00|17685.4|17679.4|17691.9|17685.9|17694.9|17688.9|17685.4|17679.4|329
1636965300000|2021-11-15 08:35:00|17692.9|17686.9|17687.9|17681.9|17692.9|17686.9|17686.9|17680.9|83
1636965600000|2021-11-15 08:40:00|17688.4|17682.4|17685.4|17679.4|17688.9|17682.9|17682.9|17676.9|98
1636965900000|2021-11-15 08:45:00|17684.9|17678.9|17690.4|17684.4|17690.9|17684.9|17684.9|17678.9|59
1636966200000|2021-11-15 08:50:00|17690.9|17684.9|17690.9|17684.9|17690.9|17684.9|17688.9|17682.9|39
1636966500000|2021-11-15 08:55:00|17690.4|17684.4|17696.9|17690.9|17697.9|17691.9|17689.4|17683.4|242
1636966800000|2021-11-15 09:00:00|17696.4|17690.4|17694.9|17688.9|17699.9|17693.9|17694.9|17688.9|217
1636967100000|2021-11-15 09:05:00|17695.4|17689.4|17693.9|17687.9|17697.9|17691.9|17692.9|17686.9|136
1636967400000|2021-11-15 09:10:00|17693.4|17687.4|17688.9|17682.9|17693.4|17687.4|17688.9|17682.9|70
1636967700000|2021-11-15 09:15:00|17688.4|17682.4|17689.9|17683.9|17690.9|17684.9|17687.9|17681.9|112
1636968000000|2021-11-15 09:20:00|17689.4|17683.4|17689.9|17683.9|17689.9|17683.9|17688.9|17682.9|59
1636968300000|2021-11-15 09:25:00|17690.4|17684.4|17691.9|17685.9|17692.9|17686.9|17690.4|17684.4|73
1636968600000|2021-11-15 09:30:00|17692.4|17686.4|17686.9|17680.9|17693.9|17687.9|17686.9|17680.9|72
1636968900000|2021-11-15 09:35:00|17686.4|17680.4|17683.9|17677.9|17686.9|17680.9|17682.4|17676.4|98
1636969200000|2021-11-15 09:40:00|17684.4|17678.4|17687.9|17681.9|17688.4|17682.4|17683.9|17677.9|49
1636969500000|2021-11-15 09:45:00|17688.4|17682.4|17686.4|17680.4|17688.9|17682.9|17684.9|17678.9|52
1636969800000|2021-11-15 09:50:00|17685.4|17679.4|17685.9|17679.9|17687.9|17681.9|17684.4|17678.4|35
1636970100000|2021-11-15 09:55:00|17686.4|17680.4|17686.9|17680.9|17687.9|17681.9|17685.9|17679.9|26
1636970400000|2021-11-15 10:00:00|17687.4|17681.4|17688.9|17682.9|17690.9|17684.9|17687.4|17681.4|63
1636970700000|2021-11-15 10:05:00|17689.4|17683.4|17689.9|17683.9|17690.9|17684.9|17688.9|17682.9|30
1636971000000|2021-11-15 10:10:00|17690.4|17684.4|17691.4|17685.4|17691.4|17685.4|17689.9|17683.9|23
1636971300000|2021-11-15 10:15:00|17691.9|17685.9|17692.9|17686.9|17694.9|17688.9|17690.9|17684.9|57
1636971600000|2021-11-15 10:20:00|17692.4|17686.4|17692.9|17686.9|17692.9|17686.9|17690.9|17684.9|33
1636971900000|2021-11-15 10:25:00|17691.4|17685.4|17690.4|17684.4|17692.4|17686.4|17689.9|17683.9|33
1636972200000|2021-11-15 10:30:00|17690.9|17684.9|17690.4|17684.4|17690.9|17684.9|17688.9|17682.9|29
1636972500000|2021-11-15 10:35:00|17690.9|17684.9|17693.4|17687.4|17694.9|17688.9|17690.4|17684.4|45
1636972800000|2021-11-15 10:40:00|17693.9|17687.9|17689.9|17683.9|17693.9|17687.9|17689.4|17683.4|26
1636973100000|2021-11-15 10:45:00|17690.4|17684.4|17688.9|17682.9|17690.4|17684.4|17686.9|17680.9|45
1636973400000|2021-11-15 10:50:00|17689.9|17683.9|17688.9|17682.9|17689.9|17683.9|17688.4|17682.4|8
1636973700000|2021-11-15 10:55:00|17689.9|17683.9|17690.9|17684.9|17691.4|17685.4|17689.4|17683.4|23
1636974000000|2021-11-15 11:00:00|17689.9|17683.9|17688.9|17682.9|17690.4|17684.4|17688.9|17682.9|7
1636974300000|2021-11-15 11:05:00|17689.4|17683.4|17689.9|17683.9|17689.9|17683.9|17688.9|17682.9|26
1636974600000|2021-11-15 11:10:00|17689.4|17683.4|17688.9|17682.9|17689.9|17683.9|17688.9|17682.9|22
1636974900000|2021-11-15 11:15:00|17687.9|17681.9|17689.9|17683.9|17690.9|17684.9|17687.4|17681.4|51
1636975200000|2021-11-15 11:20:00|17688.9|17682.9|17691.9|17685.9|17691.9|17685.9|17688.9|17682.9|47
1636975500000|2021-11-15 11:25:00|17691.4|17685.4|17688.9|17682.9|17691.9|17685.9|17688.9|17682.9|16
1636975800000|2021-11-15 11:30:00|17688.4|17682.4|17690.9|17684.9|17691.9|17685.9|17688.4|17682.4|19
1636976100000|2021-11-15 11:35:00|17691.4|17685.4|17692.9|17686.9|17692.9|17686.9|17691.4|17685.4|43
1636976400000|2021-11-15 11:40:00|17691.9|17685.9|17692.9|17686.9|17692.9|17686.9|17691.9|17685.9|27
1636976700000|2021-11-15 11:45:00|17691.9|17685.9|17691.4|17685.4|17692.9|17686.9|17690.4|17684.4|32
1636977000000|2021-11-15 11:50:00|17691.9|17685.9|17691.9|17685.9|17691.9|17685.9|17690.9|17684.9|8
1636977300000|2021-11-15 11:55:00|17692.4|17686.4|17691.9|17685.9|17692.4|17686.4|17691.9|17685.9|13
1636977600000|2021-11-15 12:00:00|17690.9|17684.9|17688.9|17682.9|17690.9|17684.9|17687.9|17681.9|33
1636977900000|2021-11-15 12:05:00|17688.4|17682.4|17686.4|17680.4|17688.9|17682.9|17684.9|17678.9|101
1636978200000|2021-11-15 12:10:00|17685.9|17679.9|17687.4|17681.4|17687.9|17681.9|17685.9|17679.9|34
1636978500000|2021-11-15 12:15:00|17686.9|17680.9|17688.9|17682.9|17688.9|17682.9|17686.9|17680.9|21
1636978800000|2021-11-15 12:20:00|17687.9|17681.9|17686.9|17680.9|17688.9|17682.9|17685.9|17679.9|32
1636979100000|2021-11-15 12:25:00|17686.4|17680.4|17687.9|17681.9|17687.9|17681.9|17685.4|17679.4|18
1636979400000|2021-11-15 12:30:00|17688.4|17682.4|17689.4|17683.4|17690.9|17684.9|17687.9|17681.9|31
1636979700000|2021-11-15 12:35:00|17689.9|17683.9|17690.4|17684.4|17690.9|17684.9|17689.9|17683.9|13
1636980000000|2021-11-15 12:40:00|17689.9|17683.9|17690.9|17684.9|17691.9|17685.9|17689.9|17683.9|48
1636980300000|2021-11-15 12:45:00|17691.9|17685.9|17691.4|17685.4|17691.9|17685.9|17689.9|17683.9|46
1636980600000|2021-11-15 12:50:00|17691.9|17685.9|17692.9|17686.9|17693.9|17687.9|17690.9|17684.9|48
1636980900000|2021-11-15 12:55:00|17692.4|17686.4|17691.9|17685.9|17694.9|17688.9|17690.9|17684.9|84
1636981200000|2021-11-15 13:00:00|17692.9|17686.9|17695.9|17689.9|17697.9|17691.9|17692.9|17686.9|100
1636981500000|2021-11-15 13:05:00|17696.4|17690.4|17692.9|17686.9|17696.4|17690.4|17692.9|17686.9|88
1636981800000|2021-11-15 13:10:00|17693.4|17687.4|17704.4|17698.4|17704.4|17698.4|17692.4|17686.4|329
1636982100000|2021-11-15 13:15:00|17705.4|17699.4|17715.9|17709.9|17716.9|17710.9|17704.4|17698.4|1022
1636982400000|2021-11-15 13:20:00|17715.4|17709.4|17716.4|17710.4|17720.9|17714.9|17715.4|17709.4|573
1636982700000|2021-11-15 13:25:00|17715.9|17709.9|17713.9|17707.9|17716.9|17710.9|17713.9|17707.9|164
1636983000000|2021-11-15 13:30:00|17713.4|17707.4|17710.9|17704.9|17713.9|17707.9|17709.9|17703.9|203
1636983300000|2021-11-15 13:35:00|17711.4|17705.4|17711.9|17705.9|17714.9|17708.9|17710.9|17704.9|110
1636983600000|2021-11-15 13:40:00|17712.9|17706.9|17713.9|17707.9|17714.9|17708.9|17711.9|17705.9|53
1636983900000|2021-11-15 13:45:00|17713.4|17707.4|17709.4|17703.4|17715.4|17709.4|17708.9|17702.9|118
1636984200000|2021-11-15 13:50:00|17708.9|17702.9|17705.9|17699.9|17709.9|17703.9|17704.9|17698.9|189
1636984500000|2021-11-15 13:55:00|17705.4|17699.4|17706.4|17700.4|17708.9|17702.9|17705.4|17699.4|92
1636984800000|2021-11-15 14:00:00|17706.9|17700.9|17708.4|17702.4|17708.9|17702.9|17706.9|17700.9|78
1636985100000|2021-11-15 14:05:00|17707.9|17701.9|17705.9|17699.9|17708.9|17702.9|17705.9|17699.9|35
1636985400000|2021-11-15 14:10:00|17704.4|17698.4|17704.4|17698.4|17705.9|17699.9|17702.9|17696.9|118
1636985700000|2021-11-15 14:15:00|17703.9|17697.9|17705.9|17699.9|17706.9|17700.9|17703.9|17697.9|72
1636986000000|2021-11-15 14:20:00|17706.4|17700.4|17707.4|17701.4|17707.4|17701.4|17705.4|17699.4|50
1636986300000|2021-11-15 14:25:00|17706.9|17700.9|17705.9|17699.9|17707.9|17701.9|17705.4|17699.4|75
1636986600000|2021-11-15 14:30:00|17706.9|17700.9|17708.4|17702.4|17710.9|17704.9|17696.9|17690.9|492
1636986900000|2021-11-15 14:35:00|17708.9|17702.9|17701.9|17695.9|17709.4|17703.4|17696.9|17690.9|265
1636987200000|2021-11-15 14:40:00|17701.4|17695.4|17681.9|17675.9|17702.9|17696.9|17676.9|17670.9|1039
1636987500000|2021-11-15 14:45:00|17681.4|17675.4|17678.9|17672.9|17687.9|17681.9|17677.9|17671.9|538
1636987800000|2021-11-15 14:50:00|17677.9|17671.9|17686.9|17680.9|17686.9|17680.9|17671.4|17665.4|649
1636988100000|2021-11-15 14:55:00|17687.9|17681.9|17691.4|17685.4|17692.4|17686.4|17686.9|17680.9|284
1636988400000|2021-11-15 15:00:00|17692.4|17686.4|17681.4|17675.4|17693.4|17687.4|17680.4|17674.4|260
1636988700000|2021-11-15 15:05:00|17681.9|17675.9|17681.9|17675.9|17686.9|17680.9|17680.9|17674.9|146
1636989000000|2021-11-15 15:10:00|17680.9|17674.9|17677.9|17671.9|17682.4|17676.4|17677.9|17671.9|142
1636989300000|2021-11-15 15:15:00|17676.9|17670.9|17676.9|17670.9|17680.9|17674.9|17671.9|17665.9|209
1636989600000|2021-11-15 15:20:00|17677.4|17671.4|17680.9|17674.9|17684.9|17678.9|17675.9|17669.9|147
1636989900000|2021-11-15 15:25:00|17681.9|17675.9|17678.4|17672.4|17683.9|17677.9|17677.9|17671.9|132
1636990200000|2021-11-15 15:30:00|17677.4|17671.4|17678.9|17672.9|17679.9|17673.9|17673.9|17667.9|185
1636990500000|2021-11-15 15:35:00|17678.4|17672.4|17678.9|17672.9|17682.9|17676.9|17678.4|17672.4|142
1636990800000|2021-11-15 15:40:00|17678.4|17672.4|17678.9|17672.9|17679.9|17673.9|17673.4|17667.4|217
1636991100000|2021-11-15 15:45:00|17677.9|17671.9|17685.4|17679.4|17685.9|17679.9|17677.4|17671.4|192
1636991400000|2021-11-15 15:50:00|17685.9|17679.9|17685.4|17679.4|17688.9|17682.9|17684.9|17678.9|170
1636991700000|2021-11-15 15:55:00|17685.9|17679.9|17685.9|17679.9|17686.9|17680.9|17684.9|17678.9|81
1636992000000|2021-11-15 16:00:00|17685.4|17679.4|17685.9|17679.9|17690.9|17684.9|17684.9|17678.9|99
1636992300000|2021-11-15 16:05:00|17684.9|17678.9|17685.9|17679.9|17687.4|17681.4|17683.9|17677.9|52
1636992600000|2021-11-15 16:10:00|17686.4|17680.4|17688.4|17682.4|17689.9|17683.9|17685.9|17679.9|46
1636992900000|2021-11-15 16:15:00|17687.9|17681.9|17685.9|17679.9|17689.9|17683.9|17681.9|17675.9|73
1636993200000|2021-11-15 16:20:00|17684.4|17678.4|17683.9|17677.9|17685.4|17679.4|17680.9|17674.9|85
1636993500000|2021-11-15 16:25:00|17682.9|17676.9|17678.9|17672.9|17683.4|17677.4|17677.9|17671.9|86
1636993800000|2021-11-15 16:30:00|17679.4|17673.4|17683.9|17677.9|17683.9|17677.9|17675.9|17669.9|88
1636994100000|2021-11-15 16:35:00|17684.9|17678.9|17683.9|17677.9|17687.9|17681.9|17683.9|17677.9|80
1636994400000|2021-11-15 16:40:00|17684.4|17678.4|17653.9|17647.9|17685.4|17679.4|17652.9|17646.9|1055
1636994700000|2021-11-15 16:45:00|17653.4|17647.4|17659.9|17653.9|17661.9|17655.9|17647.4|17641.4|589
1636995000000|2021-11-15 16:50:00|17659.4|17653.4|17655.4|17649.4|17659.4|17653.4|17649.4|17643.4|217
1636995300000|2021-11-15 16:55:00|17655.9|17649.9|17662.9|17656.9|17662.9|17656.9|17655.4|17649.4|168
1636995600000|2021-11-15 17:00:00|17663.4|17657.4|17660.4|17654.4|17663.4|17657.4|17654.9|17648.9|241
1636995900000|2021-11-15 17:05:00|17660.9|17654.9|17661.9|17655.9|17662.4|17656.4|17657.9|17651.9|43
1636996200000|2021-11-15 17:10:00|17662.4|17656.4|17663.4|17657.4|17663.9|17657.9|17659.4|17653.4|174
1636996500000|2021-11-15 17:15:00|17662.9|17656.9|17657.4|17651.4|17662.9|17656.9|17655.9|17649.9|127
1636996800000|2021-11-15 17:20:00|17657.9|17651.9|17652.9|17646.9|17658.9|17652.9|17640.4|17634.4|425
1636997100000|2021-11-15 17:25:00|17651.9|17645.9|17651.9|17645.9|17654.9|17648.9|17648.4|17642.4|156
1636997400000|2021-11-15 17:30:00|17652.9|17646.9|17657.4|17651.4|17658.9|17652.9|17651.4|17645.4|106
1636997700000|2021-11-15 17:35:00|17656.9|17650.9|17659.9|17653.9|17659.9|17653.9|17656.9|17650.9|45
1636998000000|2021-11-15 17:40:00|17660.9|17654.9|17667.4|17661.4|17668.9|17662.9|17657.9|17651.9|128
1636998300000|2021-11-15 17:45:00|17667.9|17661.9|17667.4|17661.4|17669.4|17663.4|17664.9|17658.9|79
1636998600000|2021-11-15 17:50:00|17666.9|17660.9|17668.9|17662.9|17671.9|17665.9|17666.4|17660.4|99
1636998900000|2021-11-15 17:55:00|17668.4|17662.4|17669.4|17663.4|17670.9|17664.9|17665.4|17659.4|39
1636999200000|2021-11-15 18:00:00|17668.9|17662.9|17671.4|17665.4|17671.9|17665.9|17664.4|17658.4|50
1636999500000|2021-11-15 18:05:00|17670.9|17664.9|17668.4|17662.4|17670.9|17664.9|17667.4|17661.4|12
1636999800000|2021-11-15 18:10:00|17668.9|17662.9|17666.9|17660.9|17669.4|17663.4|17664.4|17658.4|22
1637000100000|2021-11-15 18:15:00|17667.4|17661.4|17666.4|17660.4|17671.4|17665.4|17664.9|17658.9|84
1637000400000|2021-11-15 18:20:00|17666.9|17660.9|17659.9|17653.9|17667.4|17661.4|17657.9|17651.9|86
1637000700000|2021-11-15 18:25:00|17658.9|17652.9|17658.9|17652.9|17660.4|17654.4|17655.9|17649.9|50
1637001000000|2021-11-15 18:30:00|17659.4|17653.4|17658.9|17652.9|17660.9|17654.9|17654.4|17648.4|42
1637001300000|2021-11-15 18:35:00|17659.4|17653.4|17658.4|17652.4|17659.9|17653.9|17657.4|17651.4|23
1637001600000|2021-11-15 18:40:00|17658.9|17652.9|17657.4|17651.4|17658.9|17652.9|17653.9|17647.9|40
1637001900000|2021-11-15 18:45:00|17656.9|17650.9|17662.9|17656.9|17663.9|17657.9|17656.9|17650.9|30
1637002200000|2021-11-15 18:50:00|17661.9|17655.9|17662.4|17656.4|17663.9|17657.9|17660.4|17654.4|24
1637002500000|2021-11-15 18:55:00|17661.9|17655.9|17658.4|17652.4|17663.9|17657.9|17658.4|17652.4|42
1637002800000|2021-11-15 19:00:00|17657.9|17651.9|17658.4|17652.4|17659.4|17653.4|17651.9|17645.9|80
1637003100000|2021-11-15 19:05:00|17657.9|17651.9|17658.4|17652.4|17659.4|17653.4|17652.9|17646.9|28
1637003400000|2021-11-15 19:10:00|17657.9|17651.9|17658.4|17652.4|17661.9|17655.9|17657.9|17651.9|35
1637003700000|2021-11-15 19:15:00|17657.9|17651.9|17652.9|17646.9|17657.9|17651.9|17652.9|17646.9|31
1637004000000|2021-11-15 19:20:00|17652.4|17646.4|17651.9|17645.9|17652.4|17646.4|17649.4|17643.4|55
1637004300000|2021-11-15 19:25:00|17650.9|17644.9|17653.9|17647.9|17654.4|17648.4|17646.9|17640.9|65
1637004600000|2021-11-15 19:30:00|17652.4|17646.4|17655.4|17649.4|17655.9|17649.9|17649.4|17643.4|60
1637004900000|2021-11-15 19:35:00|17653.9|17647.9|17654.4|17648.4|17656.9|17650.9|17652.9|17646.9|57
1637005200000|2021-11-15 19:40:00|17654.9|17648.9|17663.9|17657.9|17665.9|17659.9|17653.9|17647.9|147
1637005500000|2021-11-15 19:45:00|17664.4|17658.4|17667.9|17661.9|17669.4|17663.4|17662.4|17656.4|123
1637005800000|2021-11-15 19:50:00|17667.4|17661.4|17665.4|17659.4|17669.9|17663.9|17663.4|17657.4|46
1637006100000|2021-11-15 19:55:00|17664.9|17658.9|17666.4|17660.4|17669.9|17663.9|17664.9|17658.9|27
1637006400000|2021-11-15 20:00:00|17665.4|17659.4|17659.4|17653.4|17668.4|17662.4|17658.9|17652.9|146
1637006700000|2021-11-15 20:05:00|17659.9|17653.9|17661.4|17655.4|17661.4|17655.4|17658.9|17652.9|15
1637007000000|2021-11-15 20:10:00|17661.9|17655.9|17662.4|17656.4|17664.4|17658.4|17659.9|17653.9|27
1637007300000|2021-11-15 20:15:00|17661.4|17655.4|17662.9|17656.9|17665.9|17659.9|17659.9|17653.9|25
1637007600000|2021-11-15 20:20:00|17663.4|17657.4|17661.4|17655.4|17665.4|17659.4|17658.4|17652.4|132
1637007900000|2021-11-15 20:25:00|17660.9|17654.9|17664.9|17658.9|17665.4|17659.4|17658.4|17652.4|59
1637008200000|2021-11-15 20:30:00|17662.9|17656.9|17657.9|17651.9|17662.9|17656.9|17657.9|17651.9|65
1637008500000|2021-11-15 20:35:00|17656.4|17650.4|17656.4|17650.4|17659.4|17653.4|17654.9|17648.9|32
1637008800000|2021-11-15 20:40:00|17655.9|17649.9|17656.4|17650.4|17658.4|17652.4|17654.9|17648.9|46
1637009100000|2021-11-15 20:45:00|17659.4|17653.4|17653.9|17647.9|17659.4|17653.4|17651.4|17645.4|100
1637009400000|2021-11-15 20:50:00|17653.4|17647.4|17658.9|17652.9|17659.4|17653.4|17650.4|17644.4|130
1637009700000|2021-11-15 20:55:00|17659.4|17653.4|17653.9|17647.9|17660.4|17654.4|17649.9|17643.9|153
1637010000000|2021-11-15 21:00:00|17658.1|17644.1|17660.7|17646.7|17667.5|17653.5|17658.1|17644.1|0
1637010300000|2021-11-15 21:05:00|17659.8|17645.8|17661.5|17647.5|17663.2|17649.2|17655.6|17641.6|0
1637010600000|2021-11-15 21:10:00|17662.4|17648.4|17667.5|17653.5|17668.3|17654.3|17659|17645|0
1637010900000|2021-11-15 21:15:00|17666.6|17652.6|17665.8|17651.8|17667.5|17653.5|17664.1|17650.1|0
1637011200000|2021-11-15 21:20:00|17666.6|17652.6|17664.1|17650.1|17667.5|17653.5|17663.2|17649.2|0
1637011500000|2021-11-15 21:25:00|17664.5|17650.5|17664.1|17650.1|17664.9|17650.9|17663.2|17649.2|0
1637011800000|2021-11-15 21:30:00|17663.2|17649.2|17665.8|17651.8|17666.2|17652.2|17663.2|17649.2|0
1637012100000|2021-11-15 21:35:00|17664.9|17650.9|17664.1|17650.1|17664.9|17650.9|17663.2|17649.2|0
1637012400000|2021-11-15 21:40:00|17663.6|17649.6|17664.1|17650.1|17664.9|17650.9|17663.2|17649.2|0
1637012700000|2021-11-15 21:45:00|17664.9|17650.9|17661.5|17647.5|17664.9|17650.9|17660.7|17646.7|0
1637013000000|2021-11-15 21:50:00|17662|17648|17664.1|17650.1|17664.1|17650.1|17662|17648|0
1637013300000|2021-11-15 21:55:00|17664.9|17650.9|17665.7|17651.7|17666.2|17652.2|17664.1|17650.1|0
1637013600000|2021-11-15 22:00:00|17665.6|17651.6|17665|17651|17666.5|17652.5|17664.9|17650.9|0
1637013900000|2021-11-15 22:05:00|17664.9|17650.9|17664.9|17650.9|17665|17651|17664.7|17650.7|0
1637014800000|2021-11-15 22:20:00|17664.3|17650.3|17664.4|17650.4|17664.4|17650.4|17663.9|17649.9|0
1637015100000|2021-11-15 22:25:00|17663.8|17649.8|17663.9|17649.9|17664.1|17650.1|17663.6|17649.6|0
1637015400000|2021-11-15 22:30:00|17664|17650|17664.5|17650.5|17664.6|17650.6|17664|17650|0
1637015700000|2021-11-15 22:35:00|17664|17650|17664.4|17650.4|17664.4|17650.4|17664|17650|0
1637016000000|2021-11-15 22:40:00|17664.5|17650.5|17664|17650|17664.5|17650.5|17664|17650|0
1637016300000|2021-11-15 22:45:00|17663.9|17649.9|17662.4|17648.4|17663.9|17649.9|17661.8|17647.8|0
1637016600000|2021-11-15 22:50:00|17662.5|17648.5|17662.1|17648.1|17662.5|17648.5|17661.5|17647.5|0
1637016900000|2021-11-15 22:55:00|17662.4|17648.4|17664.2|17650.2|17665.5|17651.5|17662.4|17648.4|0
1637017200000|2021-11-15 23:00:00|17666.4|17652.4|17666|17652|17668.1|17654.1|17665.2|17651.2|0
1637017500000|2021-11-15 23:05:00|17665.6|17651.6|17666.9|17652.9|17667.7|17653.7|17665.2|17651.2|0
1637017800000|2021-11-15 23:10:00|17667.3|17653.3|17661.8|17647.8|17667.7|17653.7|17661.8|17647.8|0
1637018100000|2021-11-15 23:15:00|17661.3|17647.3|17660.5|17646.5|17661.8|17647.8|17659.2|17645.2|0
1637018400000|2021-11-15 23:20:00|17660.9|17646.9|17661.8|17647.8|17661.8|17647.8|17660.5|17646.5|0
1637018700000|2021-11-15 23:25:00|17660.9|17646.9|17662.6|17648.6|17662.6|17648.6|17659.2|17645.2|0
1637019000000|2021-11-15 23:30:00|17661.8|17647.8|17661.8|17647.8|17662.6|17648.6|17660.1|17646.1|0
1637019300000|2021-11-15 23:35:00|17662.2|17648.2|17661.8|17647.8|17664.3|17650.3|17660.9|17646.9|0
1637019600000|2021-11-15 23:40:00|17662.6|17648.6|17663.5|17649.5|17664.3|17650.3|17660.9|17646.9|0
1637019900000|2021-11-15 23:45:00|17664.3|17650.3|17660.9|17646.9|17664.3|17650.3|17660.1|17646.1|0
1637020200000|2021-11-15 23:50:00|17661.3|17647.3|17662.6|17648.6|17662.6|17648.6|17660.1|17646.1|0
1637020500000|2021-11-15 23:55:00|17663.5|17649.5|17662.6|17648.6|17663.5|17649.5|17662.6|17648.6|0
1637020800000|2021-11-16 00:00:00|17663.5|17649.5|17669.4|17655.4|17671.1|17657.1|17661.8|17647.8|0
1637021100000|2021-11-16 00:05:00|17669|17655|17665.2|17651.2|17669|17655|17664.3|17650.3|0
1637021400000|2021-11-16 00:10:00|17664.7|17650.7|17664.3|17650.3|17665.2|17651.2|17663.5|17649.5|0
1637021700000|2021-11-16 00:15:00|17663.5|17649.5|17658.8|17644.8|17664.3|17650.3|17655.9|17641.9|0
1637022000000|2021-11-16 00:20:00|17657.8|17643.8|17655.1|17641.1|17662.9|17648.9|17654.6|17640.6|0
1637022300000|2021-11-16 00:25:00|17654.8|17640.8|17651.2|17637.2|17655.9|17641.9|17650.7|17636.7|0
1637022600000|2021-11-16 00:30:00|17650.8|17636.8|17650.8|17636.8|17651.3|17637.3|17647.5|17633.5|0
1637022900000|2021-11-16 00:35:00|17651|17637|17653.5|17639.5|17654.5|17640.5|17651|17637|0
1637023200000|2021-11-16 00:40:00|17654|17640|17653.6|17639.6|17655.3|17641.3|17650.8|17636.8|0
1637023500000|2021-11-16 00:45:00|17655.9|17651.9|17674.9|17670.9|17677.4|17673.4|17655.9|17651.9|2112
1637023800000|2021-11-16 00:50:00|17675.4|17671.4|17679.4|17675.4|17683.9|17679.9|17672.9|17668.9|827
1637024100000|2021-11-16 00:55:00|17680.4|17676.4|17677.9|17673.9|17685.9|17681.9|17675.9|17671.9|644
1637024400000|2021-11-16 01:00:00|17675.9|17671.9|17669.9|17665.9|17692.4|17688.4|17664.9|17660.9|2803
1637024700000|2021-11-16 01:05:00|17669.4|17665.4|17672.4|17668.4|17682.4|17678.4|17660.4|17656.4|1889
1637025000000|2021-11-16 01:10:00|17671.9|17667.9|17677.4|17673.4|17684.9|17680.9|17670.9|17666.9|1399
1637025300000|2021-11-16 01:15:00|17677.9|17673.9|17687.9|17683.9|17688.9|17684.9|17674.9|17670.9|1285
1637025600000|2021-11-16 01:20:00|17687.4|17683.4|17691.9|17687.9|17696.9|17692.9|17684.4|17680.4|1519
1637025900000|2021-11-16 01:25:00|17692.4|17688.4|17697.4|17693.4|17699.9|17695.9|17684.9|17680.9|1180
1637026200000|2021-11-16 01:30:00|17697.9|17693.9|17690.9|17686.9|17698.9|17694.9|17686.9|17682.9|1062
1637026500000|2021-11-16 01:35:00|17691.9|17687.9|17701.4|17697.4|17702.9|17698.9|17690.9|17686.9|1351
1637026800000|2021-11-16 01:40:00|17701.9|17697.9|17691.4|17687.4|17701.9|17697.9|17687.4|17683.4|1000
1637027100000|2021-11-16 01:45:00|17690.9|17686.9|17707.9|17703.9|17710.9|17706.9|17681.9|17677.9|2906
1637027400000|2021-11-16 01:50:00|17708.9|17704.9|17705.4|17701.4|17714.4|17710.4|17701.9|17697.9|1149
1637027700000|2021-11-16 01:55:00|17705.9|17701.9|17696.9|17692.9|17706.9|17702.9|17696.9|17692.9|940
1637028000000|2021-11-16 02:00:00|17696.4|17692.4|17689.9|17685.9|17702.9|17698.9|17689.9|17685.9|808
1637028300000|2021-11-16 02:05:00|17690.4|17686.4|17692.4|17688.4|17699.9|17695.9|17688.9|17684.9|941
1637028600000|2021-11-16 02:10:00|17691.9|17687.9|17689.9|17685.9|17699.9|17695.9|17683.9|17679.9|846
1637028900000|2021-11-16 02:15:00|17689.4|17685.4|17675.9|17671.9|17692.9|17688.9|17674.9|17670.9|1851
1637029200000|2021-11-16 02:20:00|17675.4|17671.4|17690.9|17686.9|17691.9|17687.9|17674.4|17670.4|988
1637029500000|2021-11-16 02:25:00|17689.9|17685.9|17709.4|17705.4|17709.4|17705.4|17689.9|17685.9|1590
1637029800000|2021-11-16 02:30:00|17709.9|17705.9|17706.4|17702.4|17713.4|17709.4|17699.9|17695.9|1035
1637030100000|2021-11-16 02:35:00|17706.9|17702.9|17708.4|17704.4|17709.9|17705.9|17699.9|17695.9|551
1637030400000|2021-11-16 02:40:00|17708.9|17704.9|17696.9|17692.9|17709.4|17705.4|17696.4|17692.4|580
1637030700000|2021-11-16 02:45:00|17696.4|17692.4|17700.9|17696.9|17704.9|17700.9|17696.4|17692.4|364
1637031000000|2021-11-16 02:50:00|17700.4|17696.4|17706.9|17702.9|17717.9|17713.9|17698.9|17694.9|1530
1637031300000|2021-11-16 02:55:00|17707.4|17703.4|17708.9|17704.9|17709.9|17705.9|17699.9|17695.9|487
1637031600000|2021-11-16 03:00:00|17712.9|17708.9|17696.9|17692.9|17717.4|17713.4|17689.9|17685.9|1325
1637031900000|2021-11-16 03:05:00|17697.4|17693.4|17698.9|17694.9|17700.9|17696.9|17695.9|17691.9|351
1637032200000|2021-11-16 03:10:00|17699.9|17695.9|17707.9|17703.9|17707.9|17703.9|17696.9|17692.9|683
1637032500000|2021-11-16 03:15:00|17708.4|17704.4|17700.9|17696.9|17708.9|17704.9|17699.4|17695.4|567
1637032800000|2021-11-16 03:20:00|17699.9|17695.9|17687.9|17683.9|17700.9|17696.9|17687.9|17683.9|774
1637033100000|2021-11-16 03:25:00|17686.9|17682.9|17689.4|17685.4|17692.4|17688.4|17683.9|17679.9|792
1637033400000|2021-11-16 03:30:00|17689.9|17685.9|17686.9|17682.9|17693.9|17689.9|17684.9|17680.9|501
1637033700000|2021-11-16 03:35:00|17686.4|17682.4|17668.9|17664.9|17686.4|17682.4|17667.9|17663.9|1701
1637034000000|2021-11-16 03:40:00|17668.4|17664.4|17673.4|17669.4|17674.9|17670.9|17659.9|17655.9|1717
1637034300000|2021-11-16 03:45:00|17672.9|17668.9|17667.9|17663.9|17674.9|17670.9|17667.9|17663.9|695
1637034600000|2021-11-16 03:50:00|17666.9|17662.9|17687.4|17683.4|17687.9|17683.9|17666.9|17662.9|1018
1637034900000|2021-11-16 03:55:00|17687.9|17683.9|17685.4|17681.4|17687.9|17683.9|17681.9|17677.9|787
1637035200000|2021-11-16 04:00:00|17684.4|17680.4|17687.9|17683.9|17696.4|17692.4|17684.4|17680.4|835
1637035500000|2021-11-16 04:05:00|17688.9|17684.9|17689.9|17685.9|17689.9|17685.9|17684.9|17680.9|344
1637035800000|2021-11-16 04:10:00|17688.9|17684.9|17689.9|17685.9|17695.9|17691.9|17686.9|17682.9|308
1637036100000|2021-11-16 04:15:00|17689.4|17685.4|17679.9|17675.9|17690.4|17686.4|17679.9|17675.9|390
1637036400000|2021-11-16 04:20:00|17679.4|17675.4|17673.9|17669.9|17683.9|17679.9|17670.9|17666.9|1191
1637036700000|2021-11-16 04:25:00|17673.4|17669.4|17673.9|17669.9|17674.9|17670.9|17669.9|17665.9|485
1637037000000|2021-11-16 04:30:00|17673.4|17669.4|17678.9|17674.9|17680.9|17676.9|17673.4|17669.4|469
1637037300000|2021-11-16 04:35:00|17679.9|17675.9|17688.4|17684.4|17694.4|17690.4|17678.9|17674.9|895
1637037600000|2021-11-16 04:40:00|17687.4|17683.4|17693.9|17689.9|17697.9|17693.9|17687.4|17683.4|716
1637037900000|2021-11-16 04:45:00|17694.4|17690.4|17692.9|17688.9|17695.9|17691.9|17688.4|17684.4|373
1637038200000|2021-11-16 04:50:00|17692.4|17688.4|17688.9|17684.9|17695.9|17691.9|17687.9|17683.9|417
1637038500000|2021-11-16 04:55:00|17688.4|17684.4|17690.4|17686.4|17692.9|17688.9|17683.4|17679.4|344
1637038800000|2021-11-16 05:00:00|17688.9|17684.9|17688.9|17684.9|17699.9|17695.9|17686.9|17682.9|867
1637039100000|2021-11-16 05:05:00|17689.4|17685.4|17689.4|17685.4|17690.9|17686.9|17681.9|17677.9|540
1637039400000|2021-11-16 05:10:00|17690.4|17686.4|17694.4|17690.4|17696.9|17692.9|17688.4|17684.4|343
1637039700000|2021-11-16 05:15:00|17694.9|17690.9|17692.4|17688.4|17697.4|17693.4|17691.9|17687.9|400
1637040000000|2021-11-16 05:20:00|17691.9|17687.9|17691.4|17687.4|17695.9|17691.9|17686.9|17682.9|556
1637040300000|2021-11-16 05:25:00|17690.9|17686.9|17687.9|17683.9|17693.9|17689.9|17687.9|17683.9|724
1637040600000|2021-11-16 05:30:00|17688.9|17684.9|17688.4|17684.4|17690.4|17686.4|17681.9|17677.9|1522
1637040900000|2021-11-16 05:35:00|17687.4|17683.4|17688.9|17684.9|17691.9|17687.9|17686.9|17682.9|776
1637041200000|2021-11-16 05:40:00|17689.4|17685.4|17701.4|17697.4|17701.9|17697.9|17689.4|17685.4|1651
1637041500000|2021-11-16 05:45:00|17705.4|17691.4|17703.5|17689.5|17707.8|17693.8|17703.5|17689.5|1
1637041800000|2021-11-16 05:50:00|17704|17690|17700.8|17686.8|17705|17691|17700.8|17686.8|0
1637042100000|2021-11-16 05:55:00|17700.3|17686.3|17701.2|17687.2|17701.6|17687.6|17698.8|17684.8|0
1637042400000|2021-11-16 06:00:00|17701.6|17687.6|17701.6|17687.6|17704.5|17690.5|17699.6|17685.6|0
1637042700000|2021-11-16 06:05:00|17701.2|17687.2|17702.6|17688.6|17703.1|17689.1|17700.2|17686.2|0
1637043000000|2021-11-16 06:10:00|17702.1|17688.1|17702.7|17688.7|17703.5|17689.5|17700.6|17686.6|0
1637043300000|2021-11-16 06:15:00|17702.9|17688.9|17705.2|17691.2|17710.6|17696.6|17702.9|17688.9|0
1637043600000|2021-11-16 06:20:00|17705.3|17691.3|17705.6|17691.6|17705.9|17691.9|17705|17691|0
1637043900000|2021-11-16 06:25:00|17705.4|17691.4|17699|17685|17705.5|17691.5|17699|17685|0
1637044200000|2021-11-16 06:30:00|17698.9|17684.9|17700.2|17686.2|17700.2|17686.2|17698.9|17684.9|0
1637044500000|2021-11-16 06:35:00|17700.4|17686.4|17700.5|17686.5|17701.1|17687.1|17700.3|17686.3|0
1637044800000|2021-11-16 06:40:00|17700.4|17686.4|17700.3|17686.3|17702.8|17688.8|17700|17686|0
1637045100000|2021-11-16 06:45:00|17700|17686|17698.9|17684.9|17701.1|17687.1|17698.5|17684.5|0
1637045400000|2021-11-16 06:50:00|17699|17685|17704.5|17690.5|17704.5|17690.5|17699|17685|0
1637045700000|2021-11-16 06:55:00|17704.4|17690.4|17711.2|17697.2|17711.2|17697.2|17704.3|17690.3|0
1637046000000|2021-11-16 07:00:00|17711.1|17697.1|17718.9|17712.9|17724.4|17718.4|17708.9|17697.1|977
1637046300000|2021-11-16 07:05:00|17719.9|17713.9|17721.9|17715.9|17721.9|17715.9|17719.4|17713.4|129
1637046600000|2021-11-16 07:10:00|17723.4|17717.4|17716.9|17710.9|17725.4|17719.4|17716.9|17710.9|228
1637046900000|2021-11-16 07:15:00|17717.4|17711.4|17725.4|17719.4|17725.9|17719.9|17714.9|17708.9|509
1637047200000|2021-11-16 07:20:00|17724.9|17718.9|17725.4|17719.4|17726.9|17720.9|17721.4|17715.4|212
1637047500000|2021-11-16 07:25:00|17725.9|17719.9|17725.9|17719.9|17729.4|17723.4|17723.4|17717.4|290
1637047800000|2021-11-16 07:30:00|17726.4|17720.4|17724.4|17718.4|17727.4|17721.4|17723.9|17717.9|146
1637048100000|2021-11-16 07:35:00|17723.9|17717.9|17726.4|17720.4|17726.9|17720.9|17722.9|17716.9|81
1637048400000|2021-11-16 07:40:00|17725.4|17719.4|17728.9|17722.9|17729.9|17723.9|17724.9|17718.9|125
1637048700000|2021-11-16 07:45:00|17729.4|17723.4|17729.9|17723.9|17731.9|17725.9|17727.9|17721.9|178
1637049000000|2021-11-16 07:50:00|17728.9|17722.9|17729.9|17723.9|17730.9|17724.9|17728.4|17722.4|71
1637049300000|2021-11-16 07:55:00|17728.9|17722.9|17729.4|17723.4|17729.4|17723.4|17726.9|17720.9|61
1637049600000|2021-11-16 08:00:00|17728.9|17722.9|17728.9|17722.9|17734.9|17728.9|17727.9|17721.9|235
1637049900000|2021-11-16 08:05:00|17727.9|17721.9|17725.9|17719.9|17729.4|17723.4|17723.9|17717.9|121
1637050200000|2021-11-16 08:10:00|17725.4|17719.4|17724.9|17718.9|17726.4|17720.4|17723.9|17717.9|69
1637050500000|2021-11-16 08:15:00|17724.4|17718.4|17723.9|17717.9|17725.9|17719.9|17723.9|17717.9|76
1637050800000|2021-11-16 08:20:00|17723.4|17717.4|17721.4|17715.4|17723.9|17717.9|17719.9|17713.9|160
1637051100000|2021-11-16 08:25:00|17720.9|17714.9|17721.9|17715.9|17724.9|17718.9|17720.4|17714.4|73
1637051400000|2021-11-16 08:30:00|17722.9|17716.9|17719.9|17713.9|17725.9|17719.9|17719.9|17713.9|123
1637051700000|2021-11-16 08:35:00|17720.4|17714.4|17707.9|17701.9|17720.4|17714.4|17707.9|17701.9|522
1637052000000|2021-11-16 08:40:00|17706.9|17700.9|17713.4|17707.4|17714.9|17708.9|17706.9|17700.9|201
1637052300000|2021-11-16 08:45:00|17712.9|17706.9|17716.4|17710.4|17717.4|17711.4|17712.4|17706.4|103
1637052600000|2021-11-16 08:50:00|17717.4|17711.4|17713.9|17707.9|17717.9|17711.9|17713.9|17707.9|52
1637052900000|2021-11-16 08:55:00|17713.4|17707.4|17715.4|17709.4|17716.9|17710.9|17712.4|17706.4|84
1637053200000|2021-11-16 09:00:00|17715.9|17709.9|17715.9|17709.9|17718.9|17712.9|17715.9|17709.9|100
1637053500000|2021-11-16 09:05:00|17716.9|17710.9|17718.4|17712.4|17718.9|17712.9|17715.4|17709.4|26
1637053800000|2021-11-16 09:10:00|17718.9|17712.9|17720.4|17714.4|17721.9|17715.9|17718.9|17712.9|48
1637054100000|2021-11-16 09:15:00|17717.3|17711.3|17714.3|17708.3|17717.3|17711.3|17713.3|17707.3|15
1637054400000|2021-11-16 09:20:00|17713.8|17707.8|17714.3|17708.3|17714.8|17708.8|17712.3|17706.3|6
1637054700000|2021-11-16 09:25:00|17713.8|17707.8|17713.8|17707.8|17714.8|17708.8|17712.8|17706.8|1
1637055000000|2021-11-16 09:30:00|17714.3|17708.3|17714.8|17708.8|17714.8|17708.8|17712.3|17706.3|9
1637055300000|2021-11-16 09:35:00|17714.3|17708.3|17713.8|17707.8|17715.3|17709.3|17713.3|17707.3|2
1637055600000|2021-11-16 09:40:00|17713.3|17707.3|17713.8|17707.8|17714.3|17708.3|17712.8|17706.8|7
1637055900000|2021-11-16 09:45:00|17718.9|17712.9|17721.9|17715.9|17722.9|17716.9|17717.9|17711.9|53
1637056200000|2021-11-16 09:50:00|17722.4|17716.4|17722.9|17716.9|17723.9|17717.9|17720.9|17714.9|64
1637056500000|2021-11-16 09:55:00|17723.4|17717.4|17730.9|17724.9|17730.9|17724.9|17723.4|17717.4|365
1637056800000|2021-11-16 10:00:00|17729.4|17723.4|17726.9|17720.9|17731.9|17725.9|17726.9|17720.9|184
1637057100000|2021-11-16 10:05:00|17725.9|17719.9|17722.9|17716.9|17725.9|17719.9|17722.9|17716.9|62
1637057400000|2021-11-16 10:10:00|17721.9|17715.9|17717.9|17711.9|17722.9|17716.9|17717.9|17711.9|73
1637057700000|2021-11-16 10:15:00|17717.4|17711.4|17716.4|17710.4|17717.9|17711.9|17713.4|17707.4|170
1637058000000|2021-11-16 10:20:00|17715.9|17709.9|17716.4|17710.4|17717.4|17711.4|17713.9|17707.9|144
1637058300000|2021-11-16 10:25:00|17716.9|17710.9|17715.9|17709.9|17716.9|17710.9|17712.9|17706.9|80
1637058600000|2021-11-16 10:30:00|17715.4|17709.4|17718.9|17712.9|17718.9|17712.9|17715.4|17709.4|41
1637058900000|2021-11-16 10:35:00|17718.4|17712.4|17718.9|17712.9|17718.9|17712.9|17717.9|17711.9|23
1637059200000|2021-11-16 10:40:00|17718.4|17712.4|17717.9|17711.9|17718.9|17712.9|17717.9|17711.9|14
1637059500000|2021-11-16 10:45:00|17718.4|17712.4|17720.9|17714.9|17720.9|17714.9|17717.4|17711.4|28
1637059800000|2021-11-16 10:50:00|17720.4|17714.4|17720.4|17714.4|17720.9|17714.9|17719.4|17713.4|22
1637060100000|2021-11-16 10:55:00|17719.9|17713.9|17721.4|17715.4|17722.4|17716.4|17719.9|17713.9|21
1637060400000|2021-11-16 11:00:00|17721.9|17715.9|17722.4|17716.4|17723.4|17717.4|17720.9|17714.9|56
1637060700000|2021-11-16 11:05:00|17721.9|17715.9|17724.4|17718.4|17724.9|17718.9|17721.9|17715.9|18
1637061000000|2021-11-16 11:10:00|17723.9|17717.9|17721.9|17715.9|17724.4|17718.4|17721.4|17715.4|34
1637061300000|2021-11-16 11:15:00|17721.4|17715.4|17722.9|17716.9|17722.9|17716.9|17721.4|17715.4|11
1637061600000|2021-11-16 11:20:00|17724.4|17718.4|17723.9|17717.9|17724.4|17718.4|17722.4|17716.4|16
1637061900000|2021-11-16 11:25:00|17725.9|17719.9|17727.4|17721.4|17727.9|17721.9|17725.4|17719.4|87
1637062200000|2021-11-16 11:30:00|17726.9|17720.9|17729.9|17723.9|17730.9|17724.9|17725.9|17719.9|108
1637062500000|2021-11-16 11:35:00|17729.4|17723.4|17724.9|17718.9|17729.4|17723.4|17722.9|17716.9|47
1637062800000|2021-11-16 11:40:00|17723.9|17717.9|17725.4|17719.4|17725.4|17719.4|17723.9|17717.9|32
1637063100000|2021-11-16 11:45:00|17725.9|17719.9|17728.9|17722.9|17729.9|17723.9|17725.9|17719.9|95
1637063400000|2021-11-16 11:50:00|17727.9|17721.9|17728.9|17722.9|17728.9|17722.9|17727.4|17721.4|33
1637063700000|2021-11-16 11:55:00|17729.9|17723.9|17729.9|17723.9|17731.9|17725.9|17729.9|17723.9|116
1637064000000|2021-11-16 12:00:00|17729.4|17723.4|17730.9|17724.9|17731.9|17725.9|17729.4|17723.4|121
1637064300000|2021-11-16 12:05:00|17731.4|17725.4|17728.9|17722.9|17731.4|17725.4|17728.9|17722.9|42
1637064600000|2021-11-16 12:10:00|17728.4|17722.4|17726.9|17720.9|17728.9|17722.9|17726.9|17720.9|41
1637064900000|2021-11-16 12:15:00|17727.4|17721.4|17729.9|17723.9|17729.9|17723.9|17726.9|17720.9|42
1637065200000|2021-11-16 12:20:00|17728.9|17722.9|17724.9|17718.9|17728.9|17722.9|17724.9|17718.9|102
1637065500000|2021-11-16 12:25:00|17725.4|17719.4|17723.9|17717.9|17725.9|17719.9|17723.9|17717.9|31
1637065800000|2021-11-16 12:30:00|17724.4|17718.4|17724.9|17718.9|17725.4|17719.4|17724.4|17718.4|13
1637066100000|2021-11-16 12:35:00|17723.9|17717.9|17725.4|17719.4|17725.9|17719.9|17723.9|17717.9|32
1637066400000|2021-11-16 12:40:00|17725.9|17719.9|17724.9|17718.9|17725.9|17719.9|17723.9|17717.9|49
1637066700000|2021-11-16 12:45:00|17724.4|17718.4|17722.9|17716.9|17725.4|17719.4|17721.9|17715.9|68
1637067000000|2021-11-16 12:50:00|17722.4|17716.4|17722.9|17716.9|17722.9|17716.9|17720.4|17714.4|83
1637067300000|2021-11-16 12:55:00|17723.4|17717.4|17724.9|17718.9|17724.9|17718.9|17722.9|17716.9|17
1637067600000|2021-11-16 13:00:00|17725.9|17719.9|17727.9|17721.9|17728.4|17722.4|17725.9|17719.9|65
1637067900000|2021-11-16 13:05:00|17726.9|17720.9|17727.9|17721.9|17727.9|17721.9|17726.4|17720.4|29
1637068200000|2021-11-16 13:10:00|17727.4|17721.4|17724.9|17718.9|17727.4|17721.4|17724.9|17718.9|40
1637068500000|2021-11-16 13:15:00|17724.4|17718.4|17723.9|17717.9|17724.4|17718.4|17722.9|17716.9|19
1637068800000|2021-11-16 13:20:00|17724.9|17718.9|17724.9|17718.9|17725.9|17719.9|17724.9|17718.9|35
1637069100000|2021-11-16 13:25:00|17725.4|17719.4|17725.9|17719.9|17725.9|17719.9|17723.9|17717.9|50
1637069400000|2021-11-16 13:30:00|17726.4|17720.4|17720.4|17714.4|17726.9|17720.9|17714.9|17708.9|257
1637069700000|2021-11-16 13:35:00|17720.9|17714.9|17726.4|17720.4|17726.9|17720.9|17720.9|17714.9|114
1637070000000|2021-11-16 13:40:00|17725.9|17719.9|17720.9|17714.9|17728.9|17722.9|17720.9|17714.9|129
1637070300000|2021-11-16 13:45:00|17721.4|17715.4|17717.9|17711.9|17721.4|17715.4|17713.9|17707.9|238
1637070600000|2021-11-16 13:50:00|17716.9|17710.9|17715.9|17709.9|17718.9|17712.9|17715.4|17709.4|183
1637070900000|2021-11-16 13:55:00|17714.9|17708.9|17712.4|17706.4|17715.9|17709.9|17710.4|17704.4|336
1637071200000|2021-11-16 14:00:00|17711.9|17705.9|17710.9|17704.9|17713.4|17707.4|17707.9|17701.9|239
1637071500000|2021-11-16 14:05:00|17712.4|17706.4|17712.9|17706.9|17713.9|17707.9|17709.4|17703.4|130
1637071800000|2021-11-16 14:10:00|17713.4|17707.4|17708.9|17702.9|17714.9|17708.9|17706.9|17700.9|250
1637072100000|2021-11-16 14:15:00|17706.9|17700.9|17712.4|17706.4|17712.9|17706.9|17706.9|17700.9|117
1637072400000|2021-11-16 14:20:00|17712.9|17706.9|17712.9|17706.9|17715.9|17709.9|17712.4|17706.4|109
1637072700000|2021-11-16 14:25:00|17712.4|17706.4|17711.9|17705.9|17713.4|17707.4|17708.9|17702.9|90
1637073000000|2021-11-16 14:30:00|17712.9|17706.9|17718.9|17712.9|17723.9|17717.9|17704.4|17698.4|1137
1637073300000|2021-11-16 14:35:00|17719.9|17713.9|17722.4|17716.4|17728.9|17722.9|17719.9|17713.9|498
1637073600000|2021-11-16 14:40:00|17722.9|17716.9|17723.9|17717.9|17725.9|17719.9|17719.9|17713.9|180
1637073900000|2021-11-16 14:45:00|17724.9|17718.9|17721.9|17715.9|17725.9|17719.9|17719.4|17713.4|221
1637074200000|2021-11-16 14:50:00|17722.9|17716.9|17720.4|17714.4|17723.9|17717.9|17713.9|17707.9|281
1637074500000|2021-11-16 14:55:00|17719.9|17713.9|17718.4|17712.4|17720.9|17714.9|17716.9|17710.9|85
1637074800000|2021-11-16 15:00:00|17718.9|17712.9|17720.9|17714.9|17722.9|17716.9|17717.9|17711.9|80
1637075100000|2021-11-16 15:05:00|17721.4|17715.4|17715.9|17709.9|17721.4|17715.4|17713.9|17707.9|191
1637075400000|2021-11-16 15:10:00|17716.4|17710.4|17718.9|17712.9|17718.9|17712.9|17713.9|17707.9|118
1637075700000|2021-11-16 15:15:00|17719.9|17713.9|17716.4|17710.4|17721.9|17715.9|17715.4|17709.4|92
1637076000000|2021-11-16 15:20:00|17715.9|17709.9|17713.9|17707.9|17716.9|17710.9|17712.9|17706.9|78
1637076300000|2021-11-16 15:25:00|17713.4|17707.4|17707.9|17701.9|17716.4|17710.4|17706.9|17700.9|300
1637076600000|2021-11-16 15:30:00|17707.4|17701.4|17711.4|17705.4|17714.4|17708.4|17706.4|17700.4|163
1637076900000|2021-11-16 15:35:00|17711.9|17705.9|17712.4|17706.4|17714.9|17708.9|17711.4|17705.4|58
1637077200000|2021-11-16 15:40:00|17712.9|17706.9|17708.4|17702.4|17713.9|17707.9|17705.9|17699.9|150
1637077500000|2021-11-16 15:45:00|17708.9|17702.9|17707.4|17701.4|17708.9|17702.9|17701.4|17695.4|446
1637077800000|2021-11-16 15:50:00|17706.4|17700.4|17709.4|17703.4|17710.4|17704.4|17705.4|17699.4|110
1637078100000|2021-11-16 15:55:00|17709.9|17703.9|17710.9|17704.9|17711.9|17705.9|17708.4|17702.4|90
1637078400000|2021-11-16 16:00:00|17710.4|17704.4|17716.9|17710.9|17716.9|17710.9|17709.9|17703.9|126
1637078700000|2021-11-16 16:05:00|17717.9|17711.9|17717.9|17711.9|17718.9|17712.9|17716.9|17710.9|100
1637079000000|2021-11-16 16:10:00|17718.9|17712.9|17722.4|17716.4|17722.9|17716.9|17718.4|17712.4|157
1637079300000|2021-11-16 16:15:00|17721.9|17715.9|17722.9|17716.9|17724.9|17718.9|17721.9|17715.9|118
1637079600000|2021-11-16 16:20:00|17723.4|17717.4|17720.9|17714.9|17724.9|17718.9|17720.9|17714.9|104
1637079900000|2021-11-16 16:25:00|17721.9|17715.9|17721.9|17715.9|17722.4|17716.4|17720.9|17714.9|55
1637080200000|2021-11-16 16:30:00|17722.4|17716.4|17723.4|17717.4|17723.9|17717.9|17721.4|17715.4|61
1637080500000|2021-11-16 16:35:00|17723.9|17717.9|17730.9|17724.9|17738.4|17732.4|17723.9|17717.9|659
1637080800000|2021-11-16 16:40:00|17731.4|17725.4|17726.4|17720.4|17731.4|17725.4|17725.9|17719.9|115
1637081100000|2021-11-16 16:45:00|17725.9|17719.9|17727.4|17721.4|17729.9|17723.9|17725.9|17719.9|75
1637081400000|2021-11-16 16:50:00|17727.9|17721.9|17734.9|17728.9|17734.9|17728.9|17727.4|17721.4|86
1637081700000|2021-11-16 16:55:00|17733.9|17727.9|17734.9|17728.9|17735.9|17729.9|17733.4|17727.4|67
1637082000000|2021-11-16 17:00:00|17733.9|17727.9|17732.9|17726.9|17735.4|17729.4|17732.9|17726.9|68
1637082300000|2021-11-16 17:05:00|17733.4|17727.4|17732.9|17726.9|17733.9|17727.9|17732.9|17726.9|21
1637082600000|2021-11-16 17:10:00|17732.4|17726.4|17733.9|17727.9|17734.9|17728.9|17732.4|17726.4|43
1637082900000|2021-11-16 17:15:00|17734.4|17728.4|17734.9|17728.9|17735.9|17729.9|17733.9|17727.9|74
1637083200000|2021-11-16 17:20:00|17735.4|17729.4|17733.9|17727.9|17735.4|17729.4|17732.9|17726.9|68
1637083500000|2021-11-16 17:25:00|17733.4|17727.4|17731.9|17725.9|17733.4|17727.4|17730.9|17724.9|36
1637083800000|2021-11-16 17:30:00|17731.4|17725.4|17733.4|17727.4|17733.4|17727.4|17729.9|17723.9|25
1637084100000|2021-11-16 17:35:00|17732.9|17726.9|17733.9|17727.9|17733.9|17727.9|17732.9|17726.9|6
1637084400000|2021-11-16 17:40:00|17733.4|17727.4|17737.9|17731.9|17738.9|17732.9|17733.4|17727.4|56
1637084700000|2021-11-16 17:45:00|17738.4|17732.4|17739.4|17733.4|17741.9|17735.9|17738.4|17732.4|266
1637085000000|2021-11-16 17:50:00|17738.9|17732.9|17738.9|17732.9|17739.9|17733.9|17738.9|17732.9|8
1637085300000|2021-11-16 17:55:00|17739.9|17733.9|17737.9|17731.9|17739.9|17733.9|17737.9|17731.9|50
1637085600000|2021-11-16 18:00:00|17738.9|17732.9|17739.4|17733.4|17739.9|17733.9|17736.9|17730.9|39
1637085900000|2021-11-16 18:05:00|17739.9|17733.9|17738.9|17732.9|17739.9|17733.9|17737.4|17731.4|14
1637086200000|2021-11-16 18:10:00|17739.4|17733.4|17737.4|17731.4|17739.9|17733.9|17737.4|17731.4|16
1637086500000|2021-11-16 18:15:00|17732.8|17726.8|17730.3|17724.3|17734.3|17728.3|17730.3|17724.3|14
1637086800000|2021-11-16 18:20:00|17729.8|17723.8|17731.3|17725.3|17731.8|17725.8|17729.8|17723.8|1
1637087100000|2021-11-16 18:25:00|17731.8|17725.8|17731.8|17725.8|17732.3|17726.3|17731.3|17725.3|3
1637087400000|2021-11-16 18:30:00|17736.9|17730.9|17737.4|17731.4|17737.9|17731.9|17735.9|17729.9|23
1637087700000|2021-11-16 18:35:00|17737.9|17731.9|17739.9|17733.9|17739.9|17733.9|17736.9|17730.9|15
1637088000000|2021-11-16 18:40:00|17740.4|17734.4|17739.9|17733.9|17740.4|17734.4|17738.9|17732.9|8
1637088300000|2021-11-16 18:45:00|17735.3|17729.3|17736.3|17730.3|17736.3|17730.3|17734.3|17728.3|6
1637088600000|2021-11-16 18:50:00|17735.3|17729.3|17733.8|17727.8|17735.3|17729.3|17733.8|17727.8|6
1637088900000|2021-11-16 18:55:00|17734.3|17728.3|17733.8|17727.8|17734.8|17728.8|17732.8|17726.8|4
1637089200000|2021-11-16 19:00:00|17739.4|17733.4|17740.4|17734.4|17740.9|17734.9|17737.9|17731.9|29
1637089500000|2021-11-16 19:05:00|17739.9|17733.9|17743.9|17737.9|17745.4|17739.4|17739.9|17733.9|151
1637089800000|2021-11-16 19:10:00|17744.9|17738.9|17742.9|17736.9|17744.9|17738.9|17742.9|17736.9|41
1637090100000|2021-11-16 19:15:00|17741.9|17735.9|17740.9|17734.9|17742.4|17736.4|17738.4|17732.4|56
1637090400000|2021-11-16 19:20:00|17740.4|17734.4|17738.4|17732.4|17740.4|17734.4|17737.4|17731.4|34
1637090700000|2021-11-16 19:25:00|17738.9|17732.9|17741.9|17735.9|17741.9|17735.9|17737.9|17731.9|16
1637091000000|2021-11-16 19:30:00|17735.8|17729.8|17735.3|17729.3|17737.8|17731.8|17734.8|17728.8|9
1637091300000|2021-11-16 19:35:00|17734.8|17728.8|17733.3|17727.3|17735.8|17729.8|17733.3|17727.3|8
1637091600000|2021-11-16 19:40:00|17733.8|17727.8|17732.8|17726.8|17734.8|17728.8|17732.3|17726.3|5
1637091900000|2021-11-16 19:45:00|17739.4|17733.4|17736.4|17730.4|17739.4|17733.4|17734.4|17728.4|85
1637092200000|2021-11-16 19:50:00|17737.4|17731.4|17735.9|17729.9|17737.9|17731.9|17733.9|17727.9|39
1637092500000|2021-11-16 19:55:00|17735.4|17729.4|17734.9|17728.9|17736.4|17730.4|17734.4|17728.4|22
1637092800000|2021-11-16 20:00:00|17735.4|17729.4|17733.9|17727.9|17736.4|17730.4|17732.4|17726.4|116
1637093100000|2021-11-16 20:05:00|17734.4|17728.4|17732.9|17726.9|17734.9|17728.9|17732.9|17726.9|37
1637093400000|2021-11-16 20:10:00|17732.4|17726.4|17735.4|17729.4|17735.4|17729.4|17731.9|17725.9|61
1637093700000|2021-11-16 20:15:00|17735.9|17729.9|17734.9|17728.9|17735.9|17729.9|17732.4|17726.4|32
1637094000000|2021-11-16 20:20:00|17733.4|17727.4|17735.4|17729.4|17736.9|17730.9|17733.4|17727.4|81
1637094300000|2021-11-16 20:25:00|17735.9|17729.9|17735.9|17729.9|17736.9|17730.9|17733.9|17727.9|40
1637094600000|2021-11-16 20:30:00|17735.4|17729.4|17736.9|17730.9|17736.9|17730.9|17733.4|17727.4|106
1637094900000|2021-11-16 20:35:00|17736.4|17730.4|17736.9|17730.9|17740.9|17734.9|17736.4|17730.4|70
1637095200000|2021-11-16 20:40:00|17737.4|17731.4|17737.9|17731.9|17739.9|17733.9|17737.4|17731.4|67
1637095500000|2021-11-16 20:45:00|17736.4|17730.4|17736.9|17730.9|17739.4|17733.4|17736.4|17730.4|118
1637095800000|2021-11-16 20:50:00|17737.4|17731.4|17739.9|17733.9|17741.4|17735.4|17735.4|17729.4|129
1637096100000|2021-11-16 20:55:00|17740.4|17734.4|17743.4|17737.4|17743.4|17737.4|17739.4|17733.4|141
1637096400000|2021-11-16 21:00:00|17754.4|17740.4|17755.3|17741.3|17757|17743|17746.8|17732.8|3
1637096700000|2021-11-16 21:05:00|17756.1|17742.1|17754.7|17740.7|17760.4|17746.4|17753.8|17739.8|0
1637097000000|2021-11-16 21:10:00|17753.8|17739.8|17753.8|17739.8|17754.7|17740.7|17753|17739|0
1637097300000|2021-11-16 21:15:00|17754.7|17740.7|17759.8|17745.8|17759.8|17745.8|17753|17739|0
1637097600000|2021-11-16 21:20:00|17760.2|17746.2|17758.9|17744.9|17760.6|17746.6|17757.2|17743.2|0
1637097900000|2021-11-16 21:25:00|17758.5|17744.5|17758.9|17744.9|17758.9|17744.9|17758.1|17744.1|0
1637098200000|2021-11-16 21:30:00|17758.5|17744.5|17753.8|17739.8|17758.5|17744.5|17753.8|17739.8|0
1637098500000|2021-11-16 21:35:00|17754.7|17740.7|17754.7|17740.7|17755.5|17741.5|17754.2|17740.2|0
1637098800000|2021-11-16 21:40:00|17755.5|17741.5|17752.1|17738.1|17755.5|17741.5|17752.1|17738.1|0
1637099100000|2021-11-16 21:45:00|17751.3|17737.3|17747.9|17733.9|17751.3|17737.3|17747.4|17733.4|0
1637099400000|2021-11-16 21:50:00|17747.4|17733.4|17748.7|17734.7|17749.6|17735.6|17747.4|17733.4|0
1637099700000|2021-11-16 21:55:00|17749.6|17735.6|17749.6|17735.6|17750.4|17736.4|17748.7|17734.7|0
1637100000000|2021-11-16 22:00:00|17750|17736|17750.3|17736.3|17750.7|17736.7|17749.5|17735.5|0
1637100300000|2021-11-16 22:05:00|17750.4|17736.4|17750.2|17736.2|17750.4|17736.4|17749.8|17735.8|0
1637100600000|2021-11-16 22:10:00|17750.1|17736.1|17750.4|17736.4|17750.7|17736.7|17750.1|17736.1|0
1637100900000|2021-11-16 22:15:00|17750.6|17736.6|17750.6|17736.6|17750.8|17736.8|17749.3|17735.3|0
1637101200000|2021-11-16 22:20:00|17750.1|17736.1|17750.4|17736.4|17750.8|17736.8|17750.1|17736.1|0
1637101500000|2021-11-16 22:25:00|17750.6|17736.6|17750.6|17736.6|17750.6|17736.6|17750.2|17736.2|0
1637101800000|2021-11-16 22:30:00|17750.9|17736.9|17750.6|17736.6|17751.4|17737.4|17750.6|17736.6|0
1637102100000|2021-11-16 22:35:00|17750|17736|17750.1|17736.1|17750.2|17736.2|17750|17736|0
1637102400000|2021-11-16 22:40:00|17750.3|17736.3|17750.7|17736.7|17750.9|17736.9|17750.2|17736.2|0
1637102700000|2021-11-16 22:45:00|17751.3|17737.3|17751.1|17737.1|17751.6|17737.6|17750.6|17736.6|0
1637103000000|2021-11-16 22:50:00|17750.7|17736.7|17750.7|17736.7|17751.4|17737.4|17750.1|17736.1|0
1637103300000|2021-11-16 22:55:00|17750.6|17736.6|17750.8|17736.8|17751.1|17737.1|17750.5|17736.5|0
1637103600000|2021-11-16 23:00:00|17751.6|17737.6|17752|17738|17753.7|17739.7|17749.9|17735.9|0
1637103900000|2021-11-16 23:05:00|17751.6|17737.6|17751.2|17737.2|17752|17738|17749.5|17735.5|0
1637104200000|2021-11-16 23:10:00|17751.6|17737.6|17754.6|17740.6|17754.6|17740.6|17751.2|17737.2|0
1637104500000|2021-11-16 23:15:00|17754.2|17740.2|17744.4|17730.4|17754.2|17740.2|17744.4|17730.4|0
1637104800000|2021-11-16 23:20:00|17744.8|17730.8|17746.1|17732.1|17746.9|17732.9|17744.8|17730.8|0
1637105100000|2021-11-16 23:25:00|17745.7|17731.7|17749.5|17735.5|17750.3|17736.3|17745.2|17731.2|0
1637105400000|2021-11-16 23:30:00|17749.1|17735.1|17752|17738|17752|17738|17748.2|17734.2|0
1637105700000|2021-11-16 23:35:00|17751.2|17737.2|17751.9|17737.9|17754.6|17740.6|17751|17737|0
1637106000000|2021-11-16 23:40:00|17752.3|17738.3|17753.6|17739.6|17754.4|17740.4|17751|17737|0
1637106300000|2021-11-16 23:45:00|17754|17740|17757|17743|17757|17743|17753.6|17739.6|0
1637106600000|2021-11-16 23:50:00|17757.4|17743.4|17754.4|17740.4|17758.7|17744.7|17754.4|17740.4|0
1637106900000|2021-11-16 23:55:00|17755.3|17741.3|17755.3|17741.3|17755.7|17741.7|17754.4|17740.4|0
1637107200000|2021-11-17 00:00:00|17755.7|17741.7|17753.6|17739.6|17755.7|17741.7|17751.9|17737.9|0
1637107500000|2021-11-17 00:05:00|17754|17740|17756.1|17742.1|17757.8|17743.8|17754|17740|0
1637107800000|2021-11-17 00:10:00|17755.3|17741.3|17756.1|17742.1|17757.8|17743.8|17755.3|17741.3|0
1637108100000|2021-11-17 00:15:00|17755.7|17741.7|17752.5|17738.5|17755.7|17741.7|17750.8|17736.8|0
1637108400000|2021-11-17 00:20:00|17751.9|17737.9|17748.4|17734.4|17753.5|17739.5|17748.4|17734.4|0
1637108700000|2021-11-17 00:25:00|17748|17734|17742|17728|17748.2|17734.2|17741|17727|0
1637109000000|2021-11-17 00:30:00|17742.5|17728.5|17745.3|17731.3|17745.9|17731.9|17741.6|17727.6|0
1637109300000|2021-11-17 00:35:00|17744.9|17730.9|17744.3|17730.3|17746.2|17732.2|17742.5|17728.5|0
1637109600000|2021-11-17 00:40:00|17744.5|17730.5|17742|17728|17744.7|17730.7|17742|17728|0
1637109900000|2021-11-17 00:45:00|17720.4|17716.4|17718.4|17714.4|17728.9|17724.9|17717.4|17713.4|1883
1637110200000|2021-11-17 00:50:00|17718.9|17714.9|17723.9|17719.9|17723.9|17719.9|17713.9|17709.9|848
1637110500000|2021-11-17 00:55:00|17723.4|17719.4|17730.4|17726.4|17732.9|17728.9|17720.9|17716.9|850
1637110800000|2021-11-17 01:00:00|17729.9|17725.9|17729.4|17725.4|17737.9|17733.9|17723.4|17719.4|2051
1637111100000|2021-11-17 01:05:00|17730.4|17726.4|17715.9|17711.9|17730.9|17726.9|17712.9|17708.9|1282
1637111400000|2021-11-17 01:10:00|17715.4|17711.4|17720.4|17716.4|17724.9|17720.9|17708.4|17704.4|1250
1637111700000|2021-11-17 01:15:00|17719.9|17715.9|17710.9|17706.9|17724.9|17720.9|17703.9|17699.9|1621
1637112000000|2021-11-17 01:20:00|17710.4|17706.4|17720.4|17716.4|17721.9|17717.9|17708.4|17704.4|885
1637112300000|2021-11-17 01:25:00|17719.9|17715.9|17711.9|17707.9|17722.9|17718.9|17709.9|17705.9|986
1637112600000|2021-11-17 01:30:00|17712.4|17708.4|17708.9|17704.9|17720.9|17716.9|17707.4|17703.4|929
1637112900000|2021-11-17 01:35:00|17708.4|17704.4|17708.9|17704.9|17713.9|17709.9|17703.9|17699.9|716
1637113200000|2021-11-17 01:40:00|17708.4|17704.4|17707.9|17703.9|17714.9|17710.9|17703.4|17699.4|843
1637113500000|2021-11-17 01:45:00|17708.4|17704.4|17710.4|17706.4|17714.9|17710.9|17704.9|17700.9|674
1637113800000|2021-11-17 01:50:00|17709.9|17705.9|17725.9|17721.9|17737.4|17733.4|17708.9|17704.9|1922
1637114100000|2021-11-17 01:55:00|17726.4|17722.4|17718.4|17714.4|17727.9|17723.9|17715.9|17711.9|687
1637114400000|2021-11-17 02:00:00|17717.4|17713.4|17695.9|17691.9|17722.9|17718.9|17692.9|17688.9|2501
1637114700000|2021-11-17 02:05:00|17694.9|17690.9|17689.9|17685.9|17694.9|17690.9|17679.4|17675.4|1963
1637115000000|2021-11-17 02:10:00|17688.9|17684.9|17707.9|17703.9|17707.9|17703.9|17686.9|17682.9|1101
1637115300000|2021-11-17 02:15:00|17706.9|17702.9|17712.9|17708.9|17713.4|17709.4|17702.9|17698.9|742
1637115600000|2021-11-17 02:20:00|17714.4|17710.4|17717.9|17713.9|17717.9|17713.9|17705.9|17701.9|818
1637115900000|2021-11-17 02:25:00|17718.9|17714.9|17717.4|17713.4|17718.9|17714.9|17711.9|17707.9|742
1637116200000|2021-11-17 02:30:00|17717.9|17713.9|17720.4|17716.4|17721.9|17717.9|17712.4|17708.4|816
1637116500000|2021-11-17 02:35:00|17721.4|17717.4|17719.9|17715.9|17724.9|17720.9|17719.9|17715.9|426
1637116800000|2021-11-17 02:40:00|17719.4|17715.4|17719.9|17715.9|17720.4|17716.4|17716.9|17712.9|247
1637117100000|2021-11-17 02:45:00|17720.4|17716.4|17717.9|17713.9|17720.9|17716.9|17717.9|17713.9|197
1637117400000|2021-11-17 02:50:00|17717.4|17713.4|17723.9|17719.9|17723.9|17719.9|17715.9|17711.9|363
1637117700000|2021-11-17 02:55:00|17724.4|17720.4|17729.9|17725.9|17730.9|17726.9|17724.4|17720.4|562
1637118000000|2021-11-17 03:00:00|17730.4|17726.4|17744.4|17740.4|17747.4|17743.4|17730.4|17726.4|2136
1637118300000|2021-11-17 03:05:00|17744.9|17740.9|17744.4|17740.4|17750.4|17746.4|17740.9|17736.9|988
1637118600000|2021-11-17 03:10:00|17744.9|17740.9|17756.4|17752.4|17756.9|17752.9|17744.9|17740.9|589
1637118900000|2021-11-17 03:15:00|17757.9|17753.9|17750.4|17746.4|17759.4|17755.4|17749.9|17745.9|824
1637119200000|2021-11-17 03:20:00|17749.9|17745.9|17736.9|17732.9|17750.9|17746.9|17736.9|17732.9|880
1637119500000|2021-11-17 03:25:00|17737.4|17733.4|17734.9|17730.9|17738.4|17734.4|17734.9|17730.9|387
1637119800000|2021-11-17 03:30:00|17736.4|17732.4|17740.9|17736.9|17741.9|17737.9|17734.9|17730.9|441
1637120100000|2021-11-17 03:35:00|17741.4|17737.4|17750.9|17746.9|17750.9|17746.9|17740.9|17736.9|383
1637120400000|2021-11-17 03:40:00|17751.4|17747.4|17744.4|17740.4|17753.4|17749.4|17743.9|17739.9|377
1637120700000|2021-11-17 03:45:00|17745.4|17741.4|17750.4|17746.4|17750.4|17746.4|17742.9|17738.9|227
1637121000000|2021-11-17 03:50:00|17750.9|17746.9|17755.4|17751.4|17757.9|17753.9|17750.9|17746.9|432
1637121300000|2021-11-17 03:55:00|17755.9|17751.9|17746.9|17742.9|17755.9|17751.9|17746.9|17742.9|232
1637121600000|2021-11-17 04:00:00|17746.4|17742.4|17752.9|17748.9|17752.9|17748.9|17745.4|17741.4|208
1637121900000|2021-11-17 04:05:00|17752.4|17748.4|17749.9|17745.9|17753.9|17749.9|17746.9|17742.9|175
1637122200000|2021-11-17 04:10:00|17749.4|17745.4|17751.9|17747.9|17753.4|17749.4|17749.4|17745.4|177
1637122500000|2021-11-17 04:15:00|17751.4|17747.4|17760.4|17756.4|17761.4|17757.4|17750.9|17746.9|512
1637122800000|2021-11-17 04:20:00|17759.9|17755.9|17751.9|17747.9|17761.4|17757.4|17750.9|17746.9|392
1637123100000|2021-11-17 04:25:00|17751.4|17747.4|17747.4|17743.4|17751.9|17747.9|17735.9|17731.9|894
1637123400000|2021-11-17 04:30:00|17745.4|17741.4|17732.9|17728.9|17746.4|17742.4|17732.4|17728.4|531
1637123700000|2021-11-17 04:35:00|17731.9|17727.9|17734.9|17730.9|17736.9|17732.9|17729.9|17725.9|718
1637124000000|2021-11-17 04:40:00|17734.4|17730.4|17728.9|17724.9|17735.9|17731.9|17721.4|17717.4|840
1637124300000|2021-11-17 04:45:00|17727.9|17723.9|17733.9|17729.9|17734.9|17730.9|17721.9|17717.9|507
1637124600000|2021-11-17 04:50:00|17733.4|17729.4|17741.9|17737.9|17743.9|17739.9|17733.4|17729.4|445
1637124900000|2021-11-17 04:55:00|17740.9|17736.9|17734.4|17730.4|17742.9|17738.9|17733.9|17729.9|432
1637125200000|2021-11-17 05:00:00|17734.9|17730.9|17714.4|17710.4|17735.4|17731.4|17712.4|17708.4|1890
1637125500000|2021-11-17 05:05:00|17714.9|17710.9|17723.9|17719.9|17734.4|17730.4|17712.9|17708.9|867
1637125800000|2021-11-17 05:10:00|17724.4|17720.4|17724.9|17720.9|17724.9|17720.9|17722.9|17718.9|393
1637126100000|2021-11-17 05:15:00|17744.8|17740.8|17742.3|17738.3|17745.8|17741.8|17740.3|17736.3|755
1637126400000|2021-11-17 05:20:00|17742.8|17738.8|17751.3|17747.3|17751.3|17747.3|17742.8|17738.8|800
1637126700000|2021-11-17 05:25:00|17750.8|17746.8|17760.3|17756.3|17761.3|17757.3|17750.8|17746.8|1188
1637127000000|2021-11-17 05:30:00|17761.3|17757.3|17770.3|17766.3|17770.3|17766.3|17757.8|17753.8|1375
1637127300000|2021-11-17 05:35:00|17770.8|17766.8|17769.8|17765.8|17772.8|17768.8|17767.3|17763.3|1345
1637127600000|2021-11-17 05:40:00|17769.3|17765.3|17777.3|17773.3|17780.3|17776.3|17769.3|17765.3|1728
1637127900000|2021-11-17 05:45:00|17728.9|17714.9|17725.6|17711.6|17728.9|17714.9|17724.2|17710.2|0
1637128200000|2021-11-17 05:50:00|17725.4|17711.4|17725.6|17711.6|17726|17712|17724.2|17710.2|0
1637128500000|2021-11-17 05:55:00|17725.1|17711.1|17725.4|17711.4|17730.5|17716.5|17724.2|17710.2|0
1637128800000|2021-11-17 06:00:00|17725.2|17711.2|17726.9|17712.9|17728.3|17714.3|17725|17711|0
1637129100000|2021-11-17 06:05:00|17727.1|17713.1|17724|17710|17727.3|17713.3|17724|17710|0
1637129400000|2021-11-17 06:10:00|17723.5|17709.5|17723.8|17709.8|17723.8|17709.8|17721.1|17707.1|0
1637129700000|2021-11-17 06:15:00|17727.7|17713.7|17732.5|17718.5|17732.5|17718.5|17725.2|17711.2|0
1637130000000|2021-11-17 06:20:00|17732.6|17718.6|17735.1|17721.1|17735.3|17721.3|17732.3|17718.3|0
1637130300000|2021-11-17 06:25:00|17735.2|17721.2|17739.9|17725.9|17739.9|17725.9|17731|17717|0
1637130600000|2021-11-17 06:30:00|17739.8|17725.8|17735.4|17721.4|17739.8|17725.8|17735.4|17721.4|0
1637130900000|2021-11-17 06:35:00|17735.3|17721.3|17737.7|17723.7|17737.8|17723.8|17734.9|17720.9|0
1637131200000|2021-11-17 06:40:00|17737.6|17723.6|17731.7|17717.7|17737.7|17723.7|17731.3|17717.3|0
1637131500000|2021-11-17 06:45:00|17731.8|17717.8|17730|17716|17732.1|17718.1|17729.9|17715.9|0
1637131800000|2021-11-17 06:50:00|17730.1|17716.1|17730.4|17716.4|17730.8|17716.8|17728.3|17714.3|0
1637132100000|2021-11-17 06:55:00|17730.5|17716.5|17730.2|17716.2|17732.7|17718.7|17729.9|17715.9|0
1637132400000|2021-11-17 07:00:00|17775.3|17769.3|17798.8|17792.8|17801.3|17795.3|17771.3|17765.3|2037
1637132700000|2021-11-17 07:05:00|17799.3|17793.3|17791.3|17785.3|17802.3|17796.3|17791.3|17785.3|580
1637133000000|2021-11-17 07:10:00|17791.8|17785.8|17789.8|17783.8|17793.8|17787.8|17787.8|17781.8|268
1637133300000|2021-11-17 07:15:00|17789.3|17783.3|17792.3|17786.3|17792.3|17786.3|17787.8|17781.8|254
1637133600000|2021-11-17 07:20:00|17791.8|17785.8|17790.8|17784.8|17792.8|17786.8|17789.3|17783.3|155
1637133900000|2021-11-17 07:25:00|17790.3|17784.3|17794.3|17788.3|17794.3|17788.3|17789.3|17783.3|155
1637134200000|2021-11-17 07:30:00|17794.8|17788.8|17797.3|17791.3|17797.3|17791.3|17794.3|17788.3|197
1637134500000|2021-11-17 07:35:00|17798.3|17792.3|17802.3|17796.3|17806.3|17800.3|17798.3|17792.3|545
1637134800000|2021-11-17 07:40:00|17802.8|17796.8|17801.3|17795.3|17803.8|17797.8|17798.8|17792.8|179
1637135100000|2021-11-17 07:45:00|17800.8|17794.8|17798.3|17792.3|17800.8|17794.8|17798.3|17792.3|84
1637135400000|2021-11-17 07:50:00|17797.3|17791.3|17803.3|17797.3|17803.8|17797.8|17797.3|17791.3|197
1637135700000|2021-11-17 07:55:00|17803.8|17797.8|17804.3|17798.3|17804.3|17798.3|17802.3|17796.3|68
1637136000000|2021-11-17 08:00:00|17751.5|17737.5|17748.1|17734.1|17753|17739|17746.7|17732.7|0
1637136300000|2021-11-17 08:05:00|17747.8|17733.8|17746|17732|17747.8|17733.8|17743.5|17729.5|0
1637136600000|2021-11-17 08:10:00|17746.3|17732.3|17751.8|17737.8|17753.1|17739.1|17745.9|17731.9|0
1637136900000|2021-11-17 08:15:00|17752|17738|17752.7|17738.7|17757.3|17743.3|17752|17738|0
1637137200000|2021-11-17 08:20:00|17752.8|17738.8|17756.1|17742.1|17756.2|17742.2|17752.4|17738.4|0
1637137500000|2021-11-17 08:25:00|17755.9|17741.9|17756.4|17742.4|17757|17743|17754|17740|0
1637137800000|2021-11-17 08:30:00|17756.6|17742.6|17756.4|17742.4|17759.5|17745.5|17749.5|17735.5|0
1637138100000|2021-11-17 08:35:00|17756.7|17742.7|17761.6|17747.6|17764.4|17750.4|17756.6|17742.6|0
1637138400000|2021-11-17 08:40:00|17761.5|17747.5|17764.6|17750.6|17764.7|17750.7|17759.3|17745.3|0
1637138700000|2021-11-17 08:45:00|17762.6|17748.6|17759.4|17745.4|17765.5|17751.5|17759.1|17745.1|0
1637139000000|2021-11-17 08:50:00|17759.3|17745.3|17759.4|17745.4|17761.9|17747.9|17757|17743|0
1637139300000|2021-11-17 08:55:00|17761.5|17747.5|17761.6|17747.6|17761.9|17747.9|17759.4|17745.4|0
1637139600000|2021-11-17 09:00:00|17761.5|17747.5|17757.1|17743.1|17761.6|17747.6|17756.1|17742.1|0
1637139900000|2021-11-17 09:05:00|17757.2|17743.2|17755.1|17741.1|17759|17745|17755.1|17741.1|0
1637140200000|2021-11-17 09:10:00|17755.2|17741.2|17753.2|17739.2|17755.3|17741.3|17750.7|17736.7|0
1637140500000|2021-11-17 09:15:00|17751.1|17737.1|17748.9|17734.9|17751.1|17737.1|17746.7|17732.7|0
1637140800000|2021-11-17 09:20:00|17748.6|17734.6|17751.2|17737.2|17751.3|17737.3|17748.5|17734.5|0
1637141100000|2021-11-17 09:25:00|17750.9|17736.9|17746.3|17732.3|17751.1|17737.1|17746.3|17732.3|0
1637141400000|2021-11-17 09:30:00|17746.1|17732.1|17745.4|17731.4|17746.1|17732.1|17743.6|17729.6|0
1637141700000|2021-11-17 09:35:00|17745.7|17731.7|17740.2|17726.2|17745.7|17731.7|17740|17726|0
1637142000000|2021-11-17 09:40:00|17739.9|17725.9|17741.4|17727.4|17742.6|17728.6|17739.7|17725.7|0
1637142300000|2021-11-17 09:45:00|17741.7|17727.7|17742.6|17728.6|17742.7|17728.7|17739.8|17725.8|0
1637142600000|2021-11-17 09:50:00|17742.3|17728.3|17743.1|17729.1|17744.1|17730.1|17741.9|17727.9|0
1637142900000|2021-11-17 09:55:00|17743.2|17729.2|17743.8|17729.8|17743.8|17729.8|17740.9|17726.9|0
1637143200000|2021-11-17 10:00:00|17743.9|17729.9|17744.7|17730.7|17747|17733|17742|17728|0
1637143500000|2021-11-17 10:05:00|17744.6|17730.6|17741.4|17727.4|17744.6|17730.6|17739.5|17725.5|0
1637143800000|2021-11-17 10:10:00|17741.3|17727.3|17740.2|17726.2|17741.9|17727.9|17739.6|17725.6|0
1637144100000|2021-11-17 10:15:00|17740.1|17726.1|17742.3|17728.3|17742.3|17728.3|17739.3|17725.3|0
1637144400000|2021-11-17 10:20:00|17742|17728|17741|17727|17744.9|17730.9|17741|17727|0
1637144700000|2021-11-17 10:25:00|17741.1|17727.1|17746.3|17732.3|17748.6|17734.6|17741|17727|0
1637145000000|2021-11-17 10:30:00|17746.6|17732.6|17746.1|17732.1|17748.6|17734.6|17743.9|17729.9|0
1637145300000|2021-11-17 10:35:00|17746.4|17732.4|17744.4|17730.4|17746.7|17732.7|17744.4|17730.4|0
1637145600000|2021-11-17 10:40:00|17744.3|17730.3|17744.9|17730.9|17745|17731|17741.9|17727.9|0
1637145900000|2021-11-17 10:45:00|17745|17731|17744.9|17730.9|17745.3|17731.3|17744.9|17730.9|0
1637146200000|2021-11-17 10:50:00|17747|17733|17746.8|17732.8|17747.5|17733.5|17746.6|17732.6|0
1637146500000|2021-11-17 10:55:00|17747|17733|17746.6|17732.6|17747|17733|17746.1|17732.1|0
1637146800000|2021-11-17 11:00:00|17746.7|17732.7|17747.4|17733.4|17747.8|17733.8|17745.1|17731.1|0
1637147100000|2021-11-17 11:05:00|17747.5|17733.5|17748.9|17734.9|17748.9|17734.9|17747.3|17733.3|0
1637147400000|2021-11-17 11:10:00|17748.8|17734.8|17749.2|17735.2|17751.2|17737.2|17748.8|17734.8|0
1637147700000|2021-11-17 11:15:00|17748.9|17734.9|17749.2|17735.2|17749.2|17735.2|17746.6|17732.6|0
1637148000000|2021-11-17 11:20:00|17749|17735|17747.1|17733.1|17749|17735|17747|17733|0
1637148300000|2021-11-17 11:25:00|17747.3|17733.3|17749.8|17735.8|17750.1|17736.1|17747.1|17733.1|0
1637148600000|2021-11-17 11:30:00|17803.3|17797.3|17802.3|17796.3|17803.8|17797.8|17802.3|17796.3|29
1637148900000|2021-11-17 11:35:00|17801.8|17795.8|17801.8|17795.8|17802.3|17796.3|17801.3|17795.3|23
1637149200000|2021-11-17 11:40:00|17802.3|17796.3|17799.3|17793.3|17802.3|17796.3|17798.3|17792.3|48
1637149500000|2021-11-17 11:45:00|17748.9|17734.9|17745.5|17731.5|17749|17735|17745.4|17731.4|0
1637149800000|2021-11-17 11:50:00|17745.6|17731.6|17746.9|17732.9|17747.1|17733.1|17744.4|17730.4|0
1637150100000|2021-11-17 11:55:00|17746.8|17732.8|17750.3|17736.3|17750.3|17736.3|17746.7|17732.7|0
1637150400000|2021-11-17 12:00:00|17750.4|17736.4|17753.9|17739.9|17756.1|17742.1|17750|17736|0
1637150700000|2021-11-17 12:05:00|17753.8|17739.8|17754.1|17740.1|17755.8|17741.8|17753.4|17739.4|0
1637151000000|2021-11-17 12:10:00|17754.2|17740.2|17751.5|17737.5|17754.2|17740.2|17751.1|17737.1|0
1637151300000|2021-11-17 12:15:00|17751.2|17737.2|17753.9|17739.9|17754|17740|17750.7|17736.7|0
1637151600000|2021-11-17 12:20:00|17754|17740|17752.6|17738.6|17754.6|17740.6|17752.6|17738.6|0
1637151900000|2021-11-17 12:25:00|17752.5|17738.5|17750.7|17736.7|17752.5|17738.5|17749.9|17735.9|0
1637152200000|2021-11-17 12:30:00|17802.8|17796.8|17802.3|17796.3|17802.8|17796.8|17802.3|17796.3|9
1637152500000|2021-11-17 12:35:00|17802.8|17796.8|17802.3|17796.3|17803.3|17797.3|17801.8|17795.8|21
1637152800000|2021-11-17 12:40:00|17801.8|17795.8|17801.3|17795.3|17801.8|17795.8|17800.8|17794.8|15
1637153100000|2021-11-17 12:45:00|17749.6|17735.6|17744.4|17730.4|17749.7|17735.7|17744.1|17730.1|0
1637153400000|2021-11-17 12:50:00|17744.3|17730.3|17743.6|17729.6|17744.8|17730.8|17742|17728|0
1637153700000|2021-11-17 12:55:00|17743.9|17729.9|17744.1|17730.1|17744.3|17730.3|17743.5|17729.5|0
1637154000000|2021-11-17 13:00:00|17798.3|17792.3|17790.3|17784.3|17798.8|17792.8|17790.3|17784.3|444
1637154300000|2021-11-17 13:05:00|17789.8|17783.8|17791.8|17785.8|17793.3|17787.3|17788.3|17782.3|209
1637154600000|2021-11-17 13:10:00|17791.3|17785.3|17785.3|17779.3|17792.3|17786.3|17784.8|17778.8|326
1637154900000|2021-11-17 13:15:00|17784.8|17778.8|17789.3|17783.3|17790.3|17784.3|17784.8|17778.8|177
1637155200000|2021-11-17 13:20:00|17789.8|17783.8|17791.3|17785.3|17793.3|17787.3|17789.3|17783.3|99
1637155500000|2021-11-17 13:25:00|17791.8|17785.8|17794.3|17788.3|17794.3|17788.3|17791.8|17785.8|81
1637155800000|2021-11-17 13:30:00|17743.3|17729.3|17743.5|17729.5|17748.1|17734.1|17741.3|17727.3|0
1637156100000|2021-11-17 13:35:00|17743.8|17729.8|17739.8|17725.8|17744.4|17730.4|17739.4|17725.4|0
1637156400000|2021-11-17 13:40:00|17740.1|17726.1|17741.4|17727.4|17745.1|17731.1|17740.1|17726.1|0
1637156700000|2021-11-17 13:45:00|17741.6|17727.6|17742|17728|17744.3|17730.3|17740.8|17726.8|0
1637157000000|2021-11-17 13:50:00|17741.9|17727.9|17740.4|17726.4|17742.7|17728.7|17740|17726|0
1637157300000|2021-11-17 13:55:00|17740.5|17726.5|17739.8|17725.8|17742.9|17728.9|17739.8|17725.8|0
1637157600000|2021-11-17 14:00:00|17739.9|17725.9|17737.8|17723.8|17742.4|17728.4|17737.5|17723.5|0
1637157900000|2021-11-17 14:05:00|17737.9|17723.9|17736.2|17722.2|17740.4|17726.4|17735.7|17721.7|0
1637158200000|2021-11-17 14:10:00|17736.3|17722.3|17738.8|17724.8|17739.1|17725.1|17735.9|17721.9|0
1637158500000|2021-11-17 14:15:00|17738.9|17724.9|17741|17727|17741|17727|17738.7|17724.7|0
1637158800000|2021-11-17 14:20:00|17741.3|17727.3|17745.3|17731.3|17745.4|17731.4|17740.9|17726.9|0
1637159100000|2021-11-17 14:25:00|17745.2|17731.2|17746.2|17732.2|17746.2|17732.2|17743|17729|0
1637159400000|2021-11-17 14:30:00|17746.4|17732.4|17734.6|17720.6|17748.3|17734.3|17732.2|17718.2|0
1637159700000|2021-11-17 14:35:00|17734.8|17720.8|17735.8|17721.8|17740.8|17726.8|17730.4|17716.4|0
1637160000000|2021-11-17 14:40:00|17735.7|17721.7|17741.7|17727.7|17744.2|17730.2|17732.9|17718.9|0
1637160300000|2021-11-17 14:45:00|17741.5|17727.5|17736.6|17722.6|17751.2|17737.2|17736.6|17722.6|0
1637160600000|2021-11-17 14:50:00|17736.4|17722.4|17722.7|17708.7|17736.5|17722.5|17718.4|17704.4|0
1637160900000|2021-11-17 14:55:00|17722.6|17708.6|17718.5|17704.5|17722.6|17708.6|17715|17701|0
1637161200000|2021-11-17 15:00:00|17718.4|17704.4|17734.6|17720.6|17735|17721|17715.9|17701.9|0
1637161500000|2021-11-17 15:05:00|17734.9|17720.9|17728.7|17714.7|17735|17721|17727|17713|0
1637161800000|2021-11-17 15:10:00|17728.6|17714.6|17734.9|17720.9|17734.9|17720.9|17728.6|17714.6|0
1637162100000|2021-11-17 15:15:00|17732.8|17718.8|17725.2|17711.2|17734.9|17720.9|17724.8|17710.8|0
1637162400000|2021-11-17 15:20:00|17725.3|17711.3|17723.8|17709.8|17725.3|17711.3|17719.8|17705.8|0
1637162700000|2021-11-17 15:25:00|17725.9|17711.9|17732.2|17718.2|17735|17721|17723.7|17709.7|0
1637163000000|2021-11-17 15:30:00|17732.5|17718.5|17732.5|17718.5|17734.8|17720.8|17729.5|17715.5|0
1637163300000|2021-11-17 15:35:00|17732.4|17718.4|17744.3|17730.3|17745|17731|17730.3|17716.3|0
1637163600000|2021-11-17 15:40:00|17744.4|17730.4|17737.3|17723.3|17747|17733|17736.8|17722.8|0
1637163900000|2021-11-17 15:45:00|17737.4|17723.4|17736.3|17722.3|17742.9|17728.9|17736|17722|0
1637164200000|2021-11-17 15:50:00|17736.4|17722.4|17732.2|17718.2|17738.8|17724.8|17728.6|17714.6|0
1637164500000|2021-11-17 15:55:00|17732.3|17718.3|17735.4|17721.4|17735.5|17721.5|17731.8|17717.8|0
1637164800000|2021-11-17 16:00:00|17735.1|17721.1|17729.5|17715.5|17737.2|17723.2|17729.4|17715.4|0
1637165100000|2021-11-17 16:05:00|17729.6|17715.6|17733|17719|17735.7|17721.7|17729.3|17715.3|0
1637165400000|2021-11-17 16:10:00|17733.1|17719.1|17735.2|17721.2|17735.8|17721.8|17728.5|17714.5|0
1637165700000|2021-11-17 16:15:00|17735.3|17721.3|17736|17722|17737.9|17723.9|17732.1|17718.1|0
1637166000000|2021-11-17 16:20:00|17735.8|17721.8|17730|17716|17739.5|17725.5|17729.6|17715.6|0
1637166300000|2021-11-17 16:25:00|17730.1|17716.1|17731|17717|17731.4|17717.4|17726.7|17712.7|0
1637166600000|2021-11-17 16:30:00|17730.7|17716.7|17738|17724|17738.2|17724.2|17727.8|17713.8|0
1637166900000|2021-11-17 16:35:00|17738.2|17724.2|17742.8|17728.8|17742.9|17728.9|17736.3|17722.3|0
1637167200000|2021-11-17 16:40:00|17742.9|17728.9|17744|17730|17747.5|17733.5|17742.8|17728.8|0
1637167500000|2021-11-17 16:45:00|17743.9|17729.9|17740.6|17726.6|17746.4|17732.4|17740.4|17726.4|0
1637167800000|2021-11-17 16:50:00|17740.5|17726.5|17747.8|17733.8|17748|17734|17740.5|17726.5|0
1637168100000|2021-11-17 16:55:00|17747.9|17733.9|17757.5|17743.5|17760|17746|17747.4|17733.4|0
1637168400000|2021-11-17 17:00:00|17757.6|17743.6|17749.6|17735.6|17762.2|17748.2|17749.4|17735.4|0
1637168700000|2021-11-17 17:05:00|17749.5|17735.5|17741.6|17727.6|17749.5|17735.5|17739.1|17725.1|0
1637169000000|2021-11-17 17:10:00|17741.8|17727.8|17730.8|17716.8|17742.5|17728.5|17730.5|17716.5|0
1637169300000|2021-11-17 17:15:00|17730.9|17716.9|17725.3|17711.3|17733.4|17719.4|17725.2|17711.2|0
1637169600000|2021-11-17 17:20:00|17725.2|17711.2|17719.4|17705.4|17726.1|17712.1|17719.3|17705.3|0
1637169900000|2021-11-17 17:25:00|17719.5|17705.5|17711.1|17697.1|17720.8|17706.8|17711.1|17697.1|0
1637170200000|2021-11-17 17:30:00|17711.3|17697.3|17715|17701|17715|17701|17706.5|17692.5|0
1637170500000|2021-11-17 17:35:00|17714.8|17700.8|17723.6|17709.6|17723.6|17709.6|17714.7|17700.7|0
1637170800000|2021-11-17 17:40:00|17723.4|17709.4|17718.1|17704.1|17723.9|17709.9|17714.2|17700.2|0
1637171100000|2021-11-17 17:45:00|17718|17704|17716.7|17702.7|17718|17704|17712.5|17698.5|0
1637171400000|2021-11-17 17:50:00|17716.5|17702.5|17712.9|17698.9|17716.7|17702.7|17708.5|17694.5|0
1637171700000|2021-11-17 17:55:00|17712.8|17698.8|17712.1|17698.1|17712.9|17698.9|17707.5|17693.5|0
1637172000000|2021-11-17 18:00:00|17711.9|17697.9|17716.8|17702.8|17719.8|17705.8|17709.3|17695.3|0
1637172300000|2021-11-17 18:05:00|17716.9|17702.9|17717.5|17703.5|17723.5|17709.5|17716.7|17702.7|0
1637172600000|2021-11-17 18:10:00|17717.6|17703.6|17719.3|17705.3|17721.8|17707.8|17711.7|17697.7|0
1637172900000|2021-11-17 18:15:00|17719.2|17705.2|17720.9|17706.9|17721.2|17707.2|17715.8|17701.8|0
1637173200000|2021-11-17 18:20:00|17720.8|17706.8|17729|17715|17731.1|17717.1|17718|17704|0
1637173500000|2021-11-17 18:25:00|17728.9|17714.9|17731|17717|17733.7|17719.7|17728.5|17714.5|0
1637173800000|2021-11-17 18:30:00|17731.1|17717.1|17730.9|17716.9|17733.3|17719.3|17729.7|17715.7|0
1637174100000|2021-11-17 18:35:00|17730.8|17716.8|17729.3|17715.3|17733|17719|17728|17714|0
1637174400000|2021-11-17 18:40:00|17729.4|17715.4|17736.6|17722.6|17736.7|17722.7|17728.5|17714.5|0
1637174700000|2021-11-17 18:45:00|17736.7|17722.7|17731.3|17717.3|17736.7|17722.7|17731.3|17717.3|0
1637175000000|2021-11-17 18:50:00|17731.4|17717.4|17730.5|17716.5|17732.6|17718.6|17729.2|17715.2|0
1637175300000|2021-11-17 18:55:00|17730.6|17716.6|17735.3|17721.3|17737.2|17723.2|17730.5|17716.5|0
1637175600000|2021-11-17 19:00:00|17735.4|17721.4|17733.1|17719.1|17737.4|17723.4|17732.2|17718.2|0
1637175900000|2021-11-17 19:05:00|17732.9|17718.9|17732.1|17718.1|17733.2|17719.2|17732|17718|0
1637176200000|2021-11-17 19:10:00|17732.2|17718.2|17725.1|17711.1|17732.2|17718.2|17725|17711|0
1637176500000|2021-11-17 19:15:00|17725.2|17711.2|17721.5|17707.5|17727.8|17713.8|17718.4|17704.4|0
1637176800000|2021-11-17 19:20:00|17721.4|17707.4|17717.8|17703.8|17721.4|17707.4|17717.1|17703.1|0
1637177100000|2021-11-17 19:25:00|17717.7|17703.7|17722.5|17708.5|17724.7|17710.7|17717|17703|0
1637177400000|2021-11-17 19:30:00|17722.4|17708.4|17717.3|17703.3|17723.3|17709.3|17717.3|17703.3|0
1637177700000|2021-11-17 19:35:00|17717.2|17703.2|17720.2|17706.2|17725.4|17711.4|17717.2|17703.2|0
1637178000000|2021-11-17 19:40:00|17720.3|17706.3|17723.3|17709.3|17723.8|17709.8|17720.2|17706.2|0
1637178300000|2021-11-17 19:45:00|17723.2|17709.2|17727.1|17713.1|17727.1|17713.1|17721.9|17707.9|0
1637178600000|2021-11-17 19:50:00|17729.2|17715.2|17725.8|17711.8|17729.7|17715.7|17723.7|17709.7|0
1637178900000|2021-11-17 19:55:00|17726|17712|17729|17715|17729.4|17715.4|17723.4|17709.4|0
1637179200000|2021-11-17 20:00:00|17729.1|17715.1|17715.6|17701.6|17729.7|17715.7|17715.6|17701.6|0
1637179500000|2021-11-17 20:05:00|17715.4|17701.4|17720.2|17706.2|17720.6|17706.6|17714.8|17700.8|0
1637179800000|2021-11-17 20:10:00|17720.1|17706.1|17719.1|17705.1|17720.2|17706.2|17715.7|17701.7|0
1637180100000|2021-11-17 20:15:00|17719.2|17705.2|17719.7|17705.7|17728.2|17714.2|17719.1|17705.1|0
1637180400000|2021-11-17 20:20:00|17719.8|17705.8|17721|17707|17721.1|17707.1|17719.7|17705.7|0
1637180700000|2021-11-17 20:25:00|17721.3|17707.3|17720.2|17706.2|17721.6|17707.6|17718.5|17704.5|0
1637181000000|2021-11-17 20:30:00|17720.1|17706.1|17722.8|17708.8|17722.8|17708.8|17717.3|17703.3|0
1637181300000|2021-11-17 20:35:00|17722.9|17708.9|17723.4|17709.4|17724.2|17710.2|17722.3|17708.3|0
1637181600000|2021-11-17 20:40:00|17723.3|17709.3|17726.8|17712.8|17728.3|17714.3|17720.1|17706.1|0
1637181900000|2021-11-17 20:45:00|17726.4|17712.4|17725.2|17711.2|17732|17718|17723.5|17709.5|0
1637182200000|2021-11-17 20:50:00|17724.8|17710.8|17721.3|17707.3|17727|17713|17720.4|17706.4|0
1637182500000|2021-11-17 20:55:00|17721.8|17707.8|17722|17708|17723|17709|17717.2|17703.2|0
1637182800000|2021-11-17 21:00:00|17721.2|17707.2|17715.4|17701.4|17722.9|17708.9|17713.7|17699.7|0
1637183100000|2021-11-17 21:05:00|17716.3|17702.3|17706.9|17692.9|17717.1|17703.1|17706.9|17692.9|0
1637183400000|2021-11-17 21:10:00|17707.8|17693.8|17716.3|17702.3|17718.8|17704.8|17707.8|17693.8|0
1637183700000|2021-11-17 21:15:00|17717.1|17703.1|17715.4|17701.4|17717.1|17703.1|17712|17698|0
1637184000000|2021-11-17 21:20:00|17716.3|17702.3|17713.9|17699.9|17718.2|17704.2|17713.1|17699.1|0
1637184300000|2021-11-17 21:25:00|17714.8|17700.8|17714.8|17700.8|17715.6|17701.6|17713.1|17699.1|0
1637184600000|2021-11-17 21:30:00|17713.9|17699.9|17713.9|17699.9|17715.2|17701.2|17713.9|17699.9|0
1637184900000|2021-11-17 21:35:00|17714.8|17700.8|17716.5|17702.5|17716.9|17702.9|17713.9|17699.9|0
1637185200000|2021-11-17 21:40:00|17716.9|17702.9|17716.5|17702.5|17717.3|17703.3|17715.6|17701.6|0
1637185500000|2021-11-17 21:45:00|17716.1|17702.1|17717.3|17703.3|17717.3|17703.3|17716.1|17702.1|0
1637185800000|2021-11-17 21:50:00|17716.5|17702.5|17715.6|17701.6|17716.5|17702.5|17715.6|17701.6|0
1637186100000|2021-11-17 21:55:00|17716.4|17702.4|17716.4|17702.4|17716.8|17702.8|17715.6|17701.6|0
1637186400000|2021-11-17 22:00:00|17716.3|17702.3|17717.2|17703.2|17717.2|17703.2|17716.3|17702.3|0
1637186700000|2021-11-17 22:05:00|17717.5|17703.5|17718|17704|17718|17704|17717.1|17703.1|0
1637187000000|2021-11-17 22:10:00|17717.5|17703.5|17716.8|17702.8|17718|17704|17716.6|17702.6|0
1637187300000|2021-11-17 22:15:00|17717.2|17703.2|17716.9|17702.9|17718.1|17704.1|17716.9|17702.9|0
1637187600000|2021-11-17 22:20:00|17716.8|17702.8|17716.6|17702.6|17716.9|17702.9|17716.5|17702.5|0
1637187900000|2021-11-17 22:25:00|17716.5|17702.5|17716.8|17702.8|17716.8|17702.8|17715.8|17701.8|0
1637188200000|2021-11-17 22:30:00|17716.9|17702.9|17716.6|17702.6|17716.9|17702.9|17716.6|17702.6|0
1637188500000|2021-11-17 22:35:00|17716.5|17702.5|17716.5|17702.5|17716.5|17702.5|17716.5|17702.5|0
1637189100000|2021-11-17 22:45:00|17716.6|17702.6|17716|17702|17716.6|17702.6|17715.4|17701.4|0
1637189400000|2021-11-17 22:50:00|17715.9|17701.9|17716.3|17702.3|17716.8|17702.8|17715.9|17701.9|0
1637189700000|2021-11-17 22:55:00|17715.5|17701.5|17715.4|17701.4|17716|17702|17715.4|17701.4|0
1637190000000|2021-11-17 23:00:00|17715.6|17701.6|17722.7|17708.7|17723.1|17709.1|17715.6|17701.6|0
1637190300000|2021-11-17 23:05:00|17723.1|17709.1|17719.3|17705.3|17723.1|17709.1|17719.3|17705.3|0
1637190600000|2021-11-17 23:10:00|17720.5|17706.5|17715|17701|17720.5|17706.5|17715|17701|0
1637190900000|2021-11-17 23:15:00|17715.4|17701.4|17718.4|17704.4|17718.4|17704.4|17715|17701|0
1637191200000|2021-11-17 23:20:00|17719.3|17705.3|17717.6|17703.6|17720.1|17706.1|17716.7|17702.7|0
1637191500000|2021-11-17 23:25:00|17716.7|17702.7|17722.7|17708.7|17723.5|17709.5|17716.7|17702.7|0
1637191800000|2021-11-17 23:30:00|17723.1|17709.1|17723.5|17709.5|17724.4|17710.4|17719.3|17705.3|0
1637192100000|2021-11-17 23:35:00|17724.4|17710.4|17721.7|17707.7|17725.2|17711.2|17721.7|17707.7|0
1637192400000|2021-11-17 23:40:00|17721.2|17707.2|17723.5|17709.5|17723.5|17709.5|17720|17706|0
1637192700000|2021-11-17 23:45:00|17722.7|17708.7|17718.3|17704.3|17723.5|17709.5|17718.3|17704.3|0
1637193000000|2021-11-17 23:50:00|17719.1|17705.1|17720|17706|17720.8|17706.8|17719.1|17705.1|0
1637193300000|2021-11-17 23:55:00|17720.4|17706.4|17721.7|17707.7|17722.1|17708.1|17718.7|17704.7|0
1637193600000|2021-11-18 00:00:00|17720.8|17706.8|17723.4|17709.4|17724.2|17710.2|17718.3|17704.3|0
1637193900000|2021-11-18 00:05:00|17722.5|17708.5|17722.5|17708.5|17725.1|17711.1|17721.7|17707.7|0
1637194200000|2021-11-18 00:10:00|17722.1|17708.1|17716.6|17702.6|17723.4|17709.4|17715.7|17701.7|0
1637194500000|2021-11-18 00:15:00|17717|17703|17711.7|17697.7|17717.4|17703.4|17709.3|17695.3|0
1637194800000|2021-11-18 00:20:00|17711.4|17697.4|17714.8|17700.8|17716|17702|17710.2|17696.2|0
1637195100000|2021-11-18 00:25:00|17715.8|17701.8|17714.8|17700.8|17715.8|17701.8|17712.9|17698.9|0
1637195400000|2021-11-18 00:30:00|17714.4|17700.4|17714|17700|17716.2|17702.2|17711.5|17697.5|0
1637195700000|2021-11-18 00:35:00|17712.9|17698.9|17724.8|17710.8|17724.8|17710.8|17712.9|17698.9|0
1637196000000|2021-11-18 00:40:00|17724.4|17710.4|17720.4|17706.4|17724.8|17710.8|17719.5|17705.5|0
1637196300000|2021-11-18 00:45:00|17788.8|17774.8|17790.8|17786.8|17802.3|17798.3|17780.8|17774.8|2544
1637196600000|2021-11-18 00:50:00|17792.3|17788.3|17792.8|17788.8|17795.8|17791.8|17789.3|17785.3|591
1637196900000|2021-11-18 00:55:00|17793.3|17789.3|17803.8|17799.8|17812.8|17808.8|17793.3|17789.3|1479
1637197200000|2021-11-18 01:00:00|17804.3|17800.3|17792.8|17788.8|17810.3|17806.3|17792.3|17788.3|3201
1637197500000|2021-11-18 01:05:00|17794.3|17790.3|17795.8|17791.8|17799.8|17795.8|17782.8|17778.8|2491
1637197800000|2021-11-18 01:10:00|17796.3|17792.3|17804.8|17800.8|17823.8|17819.8|17790.3|17786.3|4020
1637198100000|2021-11-18 01:15:00|17806.8|17802.8|17809.3|17805.3|17818.3|17814.3|17798.3|17794.3|2186
1637198400000|2021-11-18 01:20:00|17808.8|17804.8|17810.3|17806.3|17825.3|17821.3|17802.8|17798.8|2868
1637198700000|2021-11-18 01:25:00|17809.8|17805.8|17824.6|17820.6|17831.8|17827.8|17808.8|17804.8|2288
1637199000000|2021-11-18 01:30:00|17826.1|17822.1|17836.6|17832.6|17838.1|17834.1|17817.1|17813.1|2809
1637199300000|2021-11-18 01:35:00|17834.6|17830.6|17827.1|17823.1|17839.1|17835.1|17812.6|17808.6|2653
1637199600000|2021-11-18 01:40:00|17827.6|17823.6|17812.1|17808.1|17838.1|17834.1|17807.6|17803.6|2739
1637199900000|2021-11-18 01:45:00|17811.6|17807.6|17827.6|17823.6|17832.1|17828.1|17811.6|17807.6|1652
1637200200000|2021-11-18 01:50:00|17828.6|17824.6|17829.1|17825.1|17842.6|17838.6|17820.1|17816.1|2646
1637200500000|2021-11-18 01:55:00|17832.1|17828.1|17817.6|17813.6|17832.1|17828.1|17817.6|17813.6|1135
1637200800000|2021-11-18 02:00:00|17818.1|17814.1|17805.6|17801.6|17823.6|17819.6|17801.1|17797.1|2453
1637201100000|2021-11-18 02:05:00|17805.1|17801.1|17790.1|17786.1|17810.1|17806.1|17788.6|17784.6|3067
1637201400000|2021-11-18 02:10:00|17789.1|17785.1|17793.1|17789.1|17795.6|17791.6|17782.6|17778.6|2285
1637201700000|2021-11-18 02:15:00|17791.6|17787.6|17787.1|17783.1|17792.1|17788.1|17779.1|17775.1|2177
1637202000000|2021-11-18 02:20:00|17786.6|17782.6|17788.1|17784.1|17792.6|17788.6|17782.1|17778.1|1278
1637202300000|2021-11-18 02:25:00|17790.1|17786.1|17806.6|17802.6|17808.6|17804.6|17786.6|17782.6|1696
1637202600000|2021-11-18 02:30:00|17807.1|17803.1|17817.1|17813.1|17819.1|17815.1|17807.1|17803.1|1365
1637202900000|2021-11-18 02:35:00|17818.1|17814.1|17834.1|17830.1|17840.1|17836.1|17818.1|17814.1|2867
1637203200000|2021-11-18 02:40:00|17835.6|17831.6|17829.6|17825.6|17838.1|17834.1|17828.1|17824.1|1241
1637203500000|2021-11-18 02:45:00|17831.6|17827.6|17829.1|17825.1|17834.1|17830.1|17827.1|17823.1|1013
1637203800000|2021-11-18 02:50:00|17830.6|17826.6|17827.1|17823.1|17835.1|17831.1|17820.6|17816.6|936
1637204100000|2021-11-18 02:55:00|17826.6|17822.6|17821.1|17817.1|17827.6|17823.6|17819.1|17815.1|716
1637204400000|2021-11-18 03:00:00|17820.1|17816.1|17822.6|17818.6|17827.1|17823.1|17816.6|17812.6|781
1637204700000|2021-11-18 03:05:00|17823.1|17819.1|17827.1|17823.1|17831.1|17827.1|17821.1|17817.1|586
1637205000000|2021-11-18 03:10:00|17827.6|17823.6|17821.1|17817.1|17829.1|17825.1|17820.1|17816.1|568
1637205300000|2021-11-18 03:15:00|17820.6|17816.6|17816.1|17812.1|17827.1|17823.1|17815.1|17811.1|530
1637205600000|2021-11-18 03:20:00|17817.1|17813.1|17821.1|17817.1|17823.1|17819.1|17812.1|17808.1|694
1637205900000|2021-11-18 03:25:00|17821.6|17817.6|17829.1|17825.1|17834.1|17830.1|17820.6|17816.6|783
1637206200000|2021-11-18 03:30:00|17829.6|17825.6|17831.1|17827.1|17834.1|17830.1|17826.1|17822.1|477
1637206500000|2021-11-18 03:35:00|17831.6|17827.6|17851.1|17847.1|17856.1|17852.1|17831.1|17827.1|3710
1637206800000|2021-11-18 03:40:00|17850.1|17846.1|17849.1|17845.1|17857.1|17853.1|17846.1|17842.1|1425
1637207100000|2021-11-18 03:45:00|17849.6|17845.6|17851.6|17847.6|17855.1|17851.1|17847.6|17843.6|665
1637207400000|2021-11-18 03:50:00|17852.1|17848.1|17857.6|17853.6|17860.1|17856.1|17851.1|17847.1|998
1637207700000|2021-11-18 03:55:00|17858.1|17854.1|17849.1|17845.1|17858.1|17854.1|17849.1|17845.1|709
1637208000000|2021-11-18 04:00:00|17849.6|17845.6|17849.1|17845.1|17851.1|17847.1|17842.1|17838.1|706
1637208300000|2021-11-18 04:05:00|17850.1|17846.1|17854.6|17850.6|17858.1|17854.1|17849.1|17845.1|551
1637208600000|2021-11-18 04:10:00|17855.6|17851.6|17851.1|17847.1|17855.6|17851.6|17844.1|17840.1|627
1637208900000|2021-11-18 04:15:00|17852.1|17848.1|17857.6|17853.6|17857.6|17853.6|17849.1|17845.1|652
1637209200000|2021-11-18 04:20:00|17858.1|17854.1|17852.1|17848.1|17858.1|17854.1|17851.6|17847.6|333
1637209500000|2021-11-18 04:25:00|17853.1|17849.1|17850.1|17846.1|17855.1|17851.1|17850.1|17846.1|370
1637209800000|2021-11-18 04:30:00|17849.6|17845.6|17842.1|17838.1|17851.1|17847.1|17842.1|17838.1|875
1637210100000|2021-11-18 04:35:00|17842.6|17838.6|17840.1|17836.1|17844.6|17840.6|17837.1|17833.1|683
1637210400000|2021-11-18 04:40:00|17839.1|17835.1|17837.6|17833.6|17839.1|17835.1|17831.1|17827.1|933
1637210700000|2021-11-18 04:45:00|17837.1|17833.1|17840.1|17836.1|17845.1|17841.1|17837.1|17833.1|482
1637211000000|2021-11-18 04:50:00|17839.1|17835.1|17846.1|17842.1|17846.6|17842.6|17837.1|17833.1|486
1637211300000|2021-11-18 04:55:00|17847.1|17843.1|17847.1|17843.1|17852.6|17848.6|17846.1|17842.1|570
1637211600000|2021-11-18 05:00:00|17845.6|17841.6|17853.1|17849.1|17856.1|17852.1|17845.6|17841.6|836
1637211900000|2021-11-18 05:05:00|17852.1|17848.1|17865.6|17861.6|17865.6|17861.6|17851.6|17847.6|1700
1637212200000|2021-11-18 05:10:00|17866.1|17862.1|17867.6|17863.6|17870.1|17866.1|17862.1|17858.1|1136
1637212500000|2021-11-18 05:15:00|17868.1|17864.1|17866.1|17862.1|17877.1|17873.1|17866.1|17862.1|1335
1637212800000|2021-11-18 05:20:00|17865.6|17861.6|17863.1|17859.1|17866.6|17862.6|17861.1|17857.1|888
1637213100000|2021-11-18 05:25:00|17862.6|17858.6|17871.1|17867.1|17877.1|17873.1|17861.1|17857.1|1068
1637213400000|2021-11-18 05:30:00|17870.6|17866.6|17877.1|17873.1|17881.6|17877.6|17869.1|17865.1|1645
1637213700000|2021-11-18 05:35:00|17876.6|17872.6|17874.1|17870.1|17879.1|17875.1|17873.6|17869.6|1102
1637214000000|2021-11-18 05:40:00|17873.1|17869.1|17872.6|17868.6|17876.1|17872.1|17870.6|17866.6|2181
1637214300000|2021-11-18 05:45:00|17871.2|17857.2|17869.1|17855.1|17871.4|17857.4|17868.1|17854.1|0
1637214600000|2021-11-18 05:50:00|17868.7|17854.7|17865.2|17851.2|17869.6|17855.6|17864.8|17850.8|0
1637214900000|2021-11-18 05:55:00|17864.7|17850.7|17865.2|17851.2|17866.6|17852.6|17863.7|17849.7|0
1637215200000|2021-11-18 06:00:00|17864.7|17850.7|17866|17852|17867.5|17853.5|17863.7|17849.7|0
1637215500000|2021-11-18 06:05:00|17865.5|17851.5|17865|17851|17866.5|17852.5|17863.6|17849.6|0
1637215800000|2021-11-18 06:10:00|17864.8|17850.8|17864.6|17850.6|17866|17852|17863.7|17849.7|0
1637216100000|2021-11-18 06:15:00|17854.5|17840.5|17863.3|17849.3|17865.1|17851.1|17854.5|17840.5|0
1637216400000|2021-11-18 06:20:00|17863.2|17849.2|17861.5|17847.5|17865.5|17851.5|17861.5|17847.5|0
1637216700000|2021-11-18 06:25:00|17861.4|17847.4|17870.2|17856.2|17870.2|17856.2|17861.4|17847.4|0
1637217000000|2021-11-18 06:30:00|17868.1|17854.1|17865.4|17851.4|17868.1|17854.1|17863.3|17849.3|0
1637217300000|2021-11-18 06:35:00|17865.5|17851.5|17861|17847|17865.9|17851.9|17861|17847|0
1637217600000|2021-11-18 06:40:00|17863|17849|17867.6|17853.6|17867.6|17853.6|17863|17849|0
1637217900000|2021-11-18 06:45:00|17867.5|17853.5|17867|17853|17867.5|17853.5|17858.9|17844.9|0
1637218200000|2021-11-18 06:50:00|17866.9|17852.9|17862.6|17848.6|17867|17853|17862.3|17848.3|0
1637218500000|2021-11-18 06:55:00|17862.7|17848.7|17861.1|17847.1|17869.1|17855.1|17861.1|17847.1|0
1637218800000|2021-11-18 07:00:00|17871.6|17865.6|17868.1|17862.1|17873.1|17867.1|17866.1|17860.1|566
1637219100000|2021-11-18 07:05:00|17867.6|17861.6|17869.1|17863.1|17869.1|17863.1|17867.1|17861.1|138
1637219400000|2021-11-18 07:10:00|17870.1|17864.1|17875.1|17869.1|17875.1|17869.1|17869.6|17863.6|233
1637219700000|2021-11-18 07:15:00|17874.1|17868.1|17872.1|17866.1|17874.1|17868.1|17869.1|17863.1|180
1637220000000|2021-11-18 07:20:00|17873.1|17867.1|17872.1|17866.1|17873.1|17867.1|17871.1|17865.1|76
1637220300000|2021-11-18 07:25:00|17871.6|17865.6|17870.1|17864.1|17871.6|17865.6|17869.1|17863.1|81
1637220600000|2021-11-18 07:30:00|17870.6|17864.6|17863.1|17857.1|17873.1|17867.1|17860.6|17854.6|410
1637220900000|2021-11-18 07:35:00|17863.6|17857.6|17864.1|17858.1|17867.1|17861.1|17863.1|17857.1|106
1637221200000|2021-11-18 07:40:00|17863.6|17857.6|17867.1|17861.1|17867.1|17861.1|17862.1|17856.1|121
1637221500000|2021-11-18 07:45:00|17866.1|17852.1|17867.9|17853.9|17868.4|17854.4|17866|17852|0
1637221800000|2021-11-18 07:50:00|17868|17854|17867.8|17853.8|17868|17854|17865.7|17851.7|0
1637222100000|2021-11-18 07:55:00|17867.9|17853.9|17870.2|17856.2|17870.8|17856.8|17867.9|17853.9|0
1637222400000|2021-11-18 08:00:00|17870.1|17856.1|17868.9|17854.9|17871.8|17857.8|17867.2|17853.2|0
1637222700000|2021-11-18 08:05:00|17868.6|17854.6|17873.9|17859.9|17875.9|17861.9|17868.6|17854.6|0
1637223000000|2021-11-18 08:10:00|17874|17860|17871.4|17857.4|17874.6|17860.6|17870.6|17856.6|0
1637223300000|2021-11-18 08:15:00|17871.7|17857.7|17872.3|17858.3|17875.7|17861.7|17871.7|17857.7|0
1637223600000|2021-11-18 08:20:00|17870.2|17856.2|17878.3|17864.3|17879|17865|17870.2|17856.2|0
1637223900000|2021-11-18 08:25:00|17878.4|17864.4|17875.5|17861.5|17878.4|17864.4|17874.8|17860.8|0
1637224200000|2021-11-18 08:30:00|17875.4|17861.4|17870.7|17856.7|17875.4|17861.4|17869.5|17855.5|0
1637224500000|2021-11-18 08:35:00|17870.8|17856.8|17874.6|17860.6|17874.6|17860.6|17870.1|17856.1|0
1637224800000|2021-11-18 08:40:00|17874.5|17860.5|17873.9|17859.9|17874.9|17860.9|17870|17856|0
1637225100000|2021-11-18 08:45:00|17874.1|17860.1|17876.2|17862.2|17877|17863|17873.9|17859.9|0
1637225400000|2021-11-18 08:50:00|17874.2|17860.2|17874.3|17860.3|17875|17861|17873.3|17859.3|0
1637225700000|2021-11-18 08:55:00|17874.5|17860.5|17877.4|17863.4|17877.8|17863.8|17874.3|17860.3|0
1637226000000|2021-11-18 09:00:00|17877.1|17863.1|17883.5|17869.5|17889.5|17875.5|17875|17861|0
1637226300000|2021-11-18 09:05:00|17883.8|17869.8|17882.2|17868.2|17886.1|17872.1|17880.7|17866.7|0
1637226600000|2021-11-18 09:10:00|17882.5|17868.5|17883.5|17869.5|17886.4|17872.4|17882.4|17868.4|0
1637226900000|2021-11-18 09:15:00|17883.7|17869.7|17884.8|17870.8|17886|17872|17883.5|17869.5|0
1637227200000|2021-11-18 09:20:00|17885.1|17871.1|17886|17872|17886.3|17872.3|17882.8|17868.8|0
1637227500000|2021-11-18 09:25:00|17885.7|17871.7|17886.3|17872.3|17888.6|17874.6|17885.7|17871.7|0
1637227800000|2021-11-18 09:30:00|17884.3|17870.3|17883.1|17869.1|17884.4|17870.4|17880.6|17866.6|0
1637228100000|2021-11-18 09:35:00|17883|17869|17883|17869|17883.3|17869.3|17877.8|17863.8|0
1637228400000|2021-11-18 09:40:00|17882.8|17868.8|17877.4|17863.4|17883|17869|17877.3|17863.3|0
1637228700000|2021-11-18 09:45:00|17877.3|17863.3|17876.7|17862.7|17878.7|17864.7|17876.3|17862.3|0
1637229000000|2021-11-18 09:50:00|17876.4|17862.4|17873.3|17859.3|17878.3|17864.3|17872.7|17858.7|0
1637229300000|2021-11-18 09:55:00|17873.2|17859.2|17871.9|17857.9|17874|17860|17871.8|17857.8|0
1637229600000|2021-11-18 10:00:00|17871.8|17857.8|17868.7|17854.7|17872.2|17858.2|17868.7|17854.7|0
1637229900000|2021-11-18 10:05:00|17868.6|17854.6|17871.7|17857.7|17872|17858|17868|17854|0
1637230200000|2021-11-18 10:10:00|17871.4|17857.4|17873.5|17859.5|17873.9|17859.9|17870.9|17856.9|0
1637230500000|2021-11-18 10:15:00|17869.6|17863.6|17869.6|17863.6|17870.1|17864.1|17868.6|17862.6|21
1637230800000|2021-11-18 10:20:00|17869.1|17863.1|17870.1|17864.1|17870.1|17864.1|17868.6|17862.6|24
1637231100000|2021-11-18 10:25:00|17869.1|17863.1|17869.6|17863.6|17869.6|17863.6|17869.1|17863.1|20
1637231400000|2021-11-18 10:30:00|17873.7|17859.7|17871.2|17857.2|17873.7|17859.7|17870.8|17856.8|0
1637231700000|2021-11-18 10:35:00|17871.3|17857.3|17871.5|17857.5|17873.7|17859.7|17870.6|17856.6|0
1637232000000|2021-11-18 10:40:00|17871.8|17857.8|17871.3|17857.3|17873.5|17859.5|17870.9|17856.9|0
1637232300000|2021-11-18 10:45:00|17871.2|17857.2|17868.7|17854.7|17871.3|17857.3|17868.3|17854.3|0
1637232600000|2021-11-18 10:50:00|17868.6|17854.6|17870.8|17856.8|17870.8|17856.8|17868.3|17854.3|0
1637232900000|2021-11-18 10:55:00|17871.1|17857.1|17872|17858|17874.1|17860.1|17870.5|17856.5|0
1637233200000|2021-11-18 11:00:00|17871.7|17857.7|17873.3|17859.3|17873.9|17859.9|17871.1|17857.1|0
1637233500000|2021-11-18 11:05:00|17873|17859|17873.3|17859.3|17873.3|17859.3|17870.6|17856.6|0
1637233800000|2021-11-18 11:10:00|17873.2|17859.2|17874|17860|17874|17860|17870.7|17856.7|0
1637234100000|2021-11-18 11:15:00|17873.7|17859.7|17873.8|17859.8|17874.4|17860.4|17873.5|17859.5|0
1637234400000|2021-11-18 11:20:00|17874.1|17860.1|17872.4|17858.4|17877.3|17863.3|17872.4|17858.4|0
1637234700000|2021-11-18 11:25:00|17872.5|17858.5|17872.2|17858.2|17875|17861|17872.2|17858.2|0
1637235000000|2021-11-18 11:30:00|17872.4|17858.4|17871.7|17857.7|17872.6|17858.6|17871.4|17857.4|0
1637235300000|2021-11-18 11:35:00|17872|17858|17870|17856|17872.1|17858.1|17869.5|17855.5|0
1637235600000|2021-11-18 11:40:00|17870.3|17856.3|17869.1|17855.1|17870.3|17856.3|17869|17855|0
1637235900000|2021-11-18 11:45:00|17869.2|17855.2|17869.3|17855.3|17869.8|17855.8|17869|17855|0
1637236200000|2021-11-18 11:50:00|17869.4|17855.4|17866.9|17852.9|17870.2|17856.2|17866.5|17852.5|0
1637236500000|2021-11-18 11:55:00|17866.8|17852.8|17866.2|17852.2|17868.7|17854.7|17866.1|17852.1|0
1637236800000|2021-11-18 12:00:00|17866.3|17852.3|17863.4|17849.4|17868.5|17854.5|17862.8|17848.8|0
1637237100000|2021-11-18 12:05:00|17863.1|17849.1|17864.6|17850.6|17865.5|17851.5|17862.5|17848.5|0
1637237400000|2021-11-18 12:10:00|17864.3|17850.3|17861.8|17847.8|17864.6|17850.6|17861.8|17847.8|0
1637237700000|2021-11-18 12:15:00|17861.9|17847.9|17862.3|17848.3|17862.6|17848.6|17861.8|17847.8|0
1637238000000|2021-11-18 12:20:00|17860.3|17846.3|17863.5|17849.5|17863.5|17849.5|17860.3|17846.3|0
1637238300000|2021-11-18 12:25:00|17863.2|17849.2|17861.2|17847.2|17863.6|17849.6|17861.2|17847.2|0
1637238600000|2021-11-18 12:30:00|17865.6|17859.6|17865.6|17859.6|17867.1|17861.1|17865.1|17859.1|39
1637238900000|2021-11-18 12:35:00|17866.1|17860.1|17865.1|17859.1|17866.1|17860.1|17864.1|17858.1|25
1637239200000|2021-11-18 12:40:00|17864.6|17858.6|17859.1|17853.1|17865.6|17859.6|17856.6|17850.6|460
1637239500000|2021-11-18 12:45:00|17858.6|17852.6|17857.1|17851.1|17859.1|17853.1|17856.1|17850.1|170
1637239800000|2021-11-18 12:50:00|17856.6|17850.6|17858.6|17852.6|17859.1|17853.1|17856.1|17850.1|65
1637240100000|2021-11-18 12:55:00|17858.1|17852.1|17854.1|17848.1|17859.1|17853.1|17853.1|17847.1|241
1637240400000|2021-11-18 13:00:00|17855.6|17849.6|17855.1|17849.1|17858.6|17852.6|17851.6|17845.6|243
1637240700000|2021-11-18 13:05:00|17854.6|17848.6|17860.1|17854.1|17860.1|17854.1|17854.1|17848.1|62
1637241000000|2021-11-18 13:10:00|17861.1|17855.1|17860.1|17854.1|17861.6|17855.6|17859.1|17853.1|121
1637241300000|2021-11-18 13:15:00|17859.6|17853.6|17857.1|17851.1|17859.6|17853.6|17855.1|17849.1|83
1637241600000|2021-11-18 13:20:00|17857.6|17851.6|17856.1|17850.1|17859.1|17853.1|17855.1|17849.1|67
1637241900000|2021-11-18 13:25:00|17855.1|17849.1|17855.1|17849.1|17855.1|17849.1|17851.6|17845.6|170
1637242200000|2021-11-18 13:30:00|17850.8|17836.8|17855.9|17841.9|17855.9|17841.9|17850.8|17836.8|0
1637242500000|2021-11-18 13:35:00|17855.8|17841.8|17857.2|17843.2|17857.8|17843.8|17855.8|17841.8|0
1637242800000|2021-11-18 13:40:00|17857.4|17843.4|17853.1|17839.1|17857.4|17843.4|17849.9|17835.9|0
1637243100000|2021-11-18 13:45:00|17852.8|17838.8|17853.2|17839.2|17854|17840|17848.5|17834.5|0
1637243400000|2021-11-18 13:50:00|17853|17839|17852.6|17838.6|17855.6|17841.6|17850.8|17836.8|0
1637243700000|2021-11-18 13:55:00|17852.9|17838.9|17847.7|17833.7|17852.9|17838.9|17847.7|17833.7|0
1637244000000|2021-11-18 14:00:00|17847.9|17833.9|17850.6|17836.6|17851.1|17837.1|17847.9|17833.9|0
1637244300000|2021-11-18 14:05:00|17850.5|17836.5|17852.5|17838.5|17853.1|17839.1|17850.4|17836.4|0
1637244600000|2021-11-18 14:10:00|17852.4|17838.4|17856.3|17842.3|17856.3|17842.3|17852.2|17838.2|0
1637244900000|2021-11-18 14:15:00|17856|17842|17854.5|17840.5|17856.6|17842.6|17853.9|17839.9|0
1637245200000|2021-11-18 14:20:00|17854.3|17840.3|17852|17838|17855.9|17841.9|17852|17838|0
1637245500000|2021-11-18 14:25:00|17851.9|17837.9|17858.6|17844.6|17858.6|17844.6|17851.4|17837.4|0
1637245800000|2021-11-18 14:30:00|17856.6|17842.6|17848.6|17834.6|17859|17845|17839.9|17825.9|0
1637246100000|2021-11-18 14:35:00|17848.7|17834.7|17851.3|17837.3|17852.7|17838.7|17841.4|17827.4|0
1637246400000|2021-11-18 14:40:00|17851.2|17837.2|17864.2|17850.2|17867.9|17853.9|17850.8|17836.8|0
1637246700000|2021-11-18 14:45:00|17864.1|17850.1|17868.2|17854.2|17876.3|17862.3|17860.3|17846.3|0
1637247000000|2021-11-18 14:50:00|17868.3|17854.3|17856.1|17842.1|17870.3|17856.3|17855.2|17841.2|0
1637247300000|2021-11-18 14:55:00|17856.3|17842.3|17861.6|17847.6|17864.1|17850.1|17855.5|17841.5|0
1637247600000|2021-11-18 15:00:00|17861.7|17847.7|17865.6|17851.6|17865.7|17851.7|17857.9|17843.9|0
1637247900000|2021-11-18 15:05:00|17865.3|17851.3|17849.2|17835.2|17868.1|17854.1|17849.2|17835.2|0
1637248200000|2021-11-18 15:10:00|17849|17835|17828.6|17814.6|17849.5|17835.5|17821.8|17807.8|0
1637248500000|2021-11-18 15:15:00|17828.4|17814.4|17823.6|17809.6|17834.1|17820.1|17821.9|17807.9|0
1637248800000|2021-11-18 15:20:00|17823.5|17809.5|17830.6|17816.6|17834.3|17820.3|17814.5|17800.5|0
1637249100000|2021-11-18 15:25:00|17830.3|17816.3|17823.8|17809.8|17833.7|17819.7|17822.7|17808.7|0
1637249400000|2021-11-18 15:30:00|17824.1|17810.1|17836.2|17822.2|17837.5|17823.5|17823.6|17809.6|0
1637249700000|2021-11-18 15:35:00|17836.3|17822.3|17833.3|17819.3|17843.5|17829.5|17832.4|17818.4|0
1637250000000|2021-11-18 15:40:00|17833.5|17819.5|17831.9|17817.9|17839.9|17825.9|17827.1|17813.1|0
1637250300000|2021-11-18 15:45:00|17832|17818|17840.1|17826.1|17840.7|17826.7|17831.8|17817.8|0
1637250600000|2021-11-18 15:50:00|17840|17826|17841.1|17827.1|17847|17833|17837.6|17823.6|0
1637250900000|2021-11-18 15:55:00|17841|17827|17843.9|17829.9|17845|17831|17838.2|17824.2|0
1637251200000|2021-11-18 16:00:00|17843.7|17829.7|17831.4|17817.4|17846.3|17832.3|17831.4|17817.4|0
1637251500000|2021-11-18 16:05:00|17831.5|17817.5|17838.3|17824.3|17844.4|17830.4|17830.1|17816.1|0
1637251800000|2021-11-18 16:10:00|17838.2|17824.2|17845.6|17831.6|17849.9|17835.9|17837.7|17823.7|0
1637252100000|2021-11-18 16:15:00|17845.7|17831.7|17852.3|17838.3|17852.7|17838.7|17845.7|17831.7|0
1637252400000|2021-11-18 16:20:00|17850.3|17836.3|17855.2|17841.2|17855.7|17841.7|17850.3|17836.3|0
1637252700000|2021-11-18 16:25:00|17855.3|17841.3|17853.2|17839.2|17858.2|17844.2|17853.2|17839.2|0
1637253000000|2021-11-18 16:30:00|17852.9|17838.9|17870.2|17856.2|17872.2|17858.2|17850.8|17836.8|0
1637253300000|2021-11-18 16:35:00|17868.1|17854.1|17874.6|17860.6|17877.5|17863.5|17865.9|17851.9|0
1637253600000|2021-11-18 16:40:00|17874.9|17860.9|17875.9|17861.9|17878.1|17864.1|17873.3|17859.3|0
1637253900000|2021-11-18 16:45:00|17876|17862|17873.8|17859.8|17876.6|17862.6|17873.3|17859.3|0
1637254200000|2021-11-18 16:50:00|17873.9|17859.9|17873.9|17859.9|17875|17861|17869.1|17855.1|0
1637254500000|2021-11-18 16:55:00|17873.7|17859.7|17871.3|17857.3|17874.8|17860.8|17871.2|17857.2|0
1637254800000|2021-11-18 17:00:00|17871.4|17857.4|17885.5|17871.5|17888|17874|17871.4|17857.4|0
1637255100000|2021-11-18 17:05:00|17885.6|17871.6|17880.5|17866.5|17888|17874|17880.3|17866.3|0
1637255400000|2021-11-18 17:10:00|17880.6|17866.6|17883.8|17869.8|17885.4|17871.4|17880.6|17866.6|0
1637255700000|2021-11-18 17:15:00|17883.6|17869.6|17885.6|17871.6|17888.2|17874.2|17882.9|17868.9|0
1637256000000|2021-11-18 17:20:00|17885.7|17871.7|17891.5|17877.5|17891.6|17877.6|17885.1|17871.1|0
1637256300000|2021-11-18 17:25:00|17891.3|17877.3|17894.1|17880.1|17897|17883|17891.3|17877.3|0
1637256600000|2021-11-18 17:30:00|17894.3|17880.3|17887.3|17873.3|17896.5|17882.5|17887.2|17873.2|0
1637256900000|2021-11-18 17:35:00|17887.4|17873.4|17883.8|17869.8|17891.7|17877.7|17879.2|17865.2|0
1637257200000|2021-11-18 17:40:00|17883.7|17869.7|17887.8|17873.8|17888.4|17874.4|17882.5|17868.5|0
1637257500000|2021-11-18 17:45:00|17887.9|17873.9|17876.4|17862.4|17888|17874|17876.3|17862.3|0
1637257800000|2021-11-18 17:50:00|17876.3|17862.3|17875.7|17861.7|17876.6|17862.6|17870.8|17856.8|0
1637258100000|2021-11-18 17:55:00|17875.6|17861.6|17875.5|17861.5|17875.6|17861.6|17870.3|17856.3|0
1637258400000|2021-11-18 18:00:00|17875.4|17861.4|17878.5|17864.5|17878.6|17864.6|17874.6|17860.6|0
1637258700000|2021-11-18 18:05:00|17878.4|17864.4|17880.5|17866.5|17885.2|17871.2|17878.4|17864.4|0
1637259000000|2021-11-18 18:10:00|17880.6|17866.6|17884.6|17870.6|17887.3|17873.3|17880.6|17866.6|0
1637259300000|2021-11-18 18:15:00|17884.5|17870.5|17875.4|17861.4|17884.6|17870.6|17872.9|17858.9|0
1637259600000|2021-11-18 18:20:00|17875.2|17861.2|17876.1|17862.1|17876.3|17862.3|17871.1|17857.1|0
1637259900000|2021-11-18 18:25:00|17876.2|17862.2|17878.3|17864.3|17879|17865|17875.4|17861.4|0
1637260200000|2021-11-18 18:30:00|17878.1|17864.1|17878.5|17864.5|17879.2|17865.2|17875.4|17861.4|0
1637260500000|2021-11-18 18:35:00|17878.4|17864.4|17878.4|17864.4|17883.2|17869.2|17878.3|17864.3|0
1637260800000|2021-11-18 18:40:00|17878.3|17864.3|17880.9|17866.9|17883.3|17869.3|17877.7|17863.7|0
1637261100000|2021-11-18 18:45:00|17881|17867|17885.9|17871.9|17888.3|17874.3|17881|17867|0
1637261400000|2021-11-18 18:50:00|17885.7|17871.7|17878.3|17864.3|17885.9|17871.9|17876.2|17862.2|0
1637261700000|2021-11-18 18:55:00|17878.4|17864.4|17881.3|17867.3|17881.3|17867.3|17877.9|17863.9|0
1637262000000|2021-11-18 19:00:00|17881.1|17867.1|17882.5|17868.5|17883.1|17869.1|17872.1|17858.1|0
1637262300000|2021-11-18 19:05:00|17882.6|17868.6|17882.9|17868.9|17888.1|17874.1|17882.2|17868.2|0
1637262600000|2021-11-18 19:10:00|17882.8|17868.8|17880.4|17866.4|17883.1|17869.1|17879.7|17865.7|0
1637262900000|2021-11-18 19:15:00|17880.7|17866.7|17877.4|17863.4|17880.9|17866.9|17877.3|17863.3|0
1637263200000|2021-11-18 19:20:00|17877.3|17863.3|17871.8|17857.8|17877.3|17863.3|17869.7|17855.7|0
1637263500000|2021-11-18 19:25:00|17871.9|17857.9|17869.2|17855.2|17872.1|17858.1|17866.1|17852.1|0
1637263800000|2021-11-18 19:30:00|17869.1|17855.1|17874.3|17860.3|17874.3|17860.3|17865.1|17851.1|0
1637264100000|2021-11-18 19:35:00|17874.4|17860.4|17878.9|17864.9|17879.2|17865.2|17873.5|17859.5|0
1637264400000|2021-11-18 19:40:00|17878.8|17864.8|17879|17865|17879.7|17865.7|17876.3|17862.3|0
1637264700000|2021-11-18 19:45:00|17879.1|17865.1|17884.9|17870.9|17885.3|17871.3|17879.1|17865.1|0
1637265000000|2021-11-18 19:50:00|17884.8|17870.8|17886.1|17872.1|17890.5|17876.5|17882.3|17868.3|0
1637265300000|2021-11-18 19:55:00|17885.8|17871.8|17890.3|17876.3|17890.9|17876.9|17885.7|17871.7|0
1637265600000|2021-11-18 20:00:00|17890.4|17876.4|17885.5|17871.5|17891.1|17877.1|17884.7|17870.7|0
1637265900000|2021-11-18 20:05:00|17885.6|17871.6|17891.4|17877.4|17891.5|17877.5|17883.2|17869.2|0
1637266200000|2021-11-18 20:10:00|17891.3|17877.3|17890.6|17876.6|17893.8|17879.8|17888.8|17874.8|0
1637266500000|2021-11-18 20:15:00|17890.7|17876.7|17889.4|17875.4|17890.7|17876.7|17887|17873|0
1637266800000|2021-11-18 20:20:00|17887.4|17873.4|17888|17874|17888.8|17874.8|17885.1|17871.1|0
1637267100000|2021-11-18 20:25:00|17888.2|17874.2|17889.5|17875.5|17889.6|17875.6|17886.8|17872.8|0
1637267400000|2021-11-18 20:30:00|17889.4|17875.4|17888.4|17874.4|17889.6|17875.6|17885.8|17871.8|0
1637267700000|2021-11-18 20:35:00|17888.6|17874.6|17890.3|17876.3|17891.8|17877.8|17888|17874|0
1637268000000|2021-11-18 20:40:00|17890.2|17876.2|17889.5|17875.5|17893.8|17879.8|17887.9|17873.9|0
1637268300000|2021-11-18 20:45:00|17889|17875|17893.2|17879.2|17900|17886|17889|17875|0
1637268600000|2021-11-18 20:50:00|17892.8|17878.8|17891.8|17877.8|17897.8|17883.8|17890.9|17876.9|0
1637268900000|2021-11-18 20:55:00|17892.2|17878.2|17900|17886|17900|17886|17889.8|17875.8|0
1637269200000|2021-11-18 21:00:00|17901.7|17887.7|17900.9|17886.9|17909.5|17895.5|17899.2|17885.2|0
1637269500000|2021-11-18 21:05:00|17900.1|17886.1|17901.8|17887.8|17906.9|17892.9|17900.1|17886.1|0
1637269800000|2021-11-18 21:10:00|17900.9|17886.9|17890.6|17876.6|17901.8|17887.8|17888.9|17874.9|0
1637270100000|2021-11-18 21:15:00|17891.5|17877.5|17899.2|17885.2|17899.2|17885.2|17891.5|17877.5|0
1637270400000|2021-11-18 21:20:00|17898.3|17884.3|17900.1|17886.1|17900.1|17886.1|17898.3|17884.3|0
1637270700000|2021-11-18 21:25:00|17900.5|17886.5|17903.5|17889.5|17903.5|17889.5|17900.5|17886.5|0
1637271000000|2021-11-18 21:30:00|17902.6|17888.6|17904.3|17890.3|17904.3|17890.3|17902.6|17888.6|0
1637271300000|2021-11-18 21:35:00|17903.9|17889.9|17906.9|17892.9|17906.9|17892.9|17903.5|17889.5|0
1637271600000|2021-11-18 21:40:00|17906.5|17892.5|17906|17892|17906.9|17892.9|17906|17892|0
1637271900000|2021-11-18 21:45:00|17906.9|17892.9|17909.5|17895.5|17909.5|17895.5|17906|17892|0
1637272200000|2021-11-18 21:50:00|17908.6|17894.6|17913.7|17899.7|17915.5|17901.5|17908.6|17894.6|0
1637272500000|2021-11-18 21:55:00|17914.6|17900.6|17910.9|17896.9|17915.5|17901.5|17909.9|17895.9|0
1637272800000|2021-11-18 22:00:00|17911.7|17897.7|17911.9|17897.9|17911.9|17897.9|17911.7|17897.7|0
1637273100000|2021-11-18 22:05:00|17910.7|17896.7|17910.2|17896.2|17910.9|17896.9|17910.2|17896.2|0
1637273400000|2021-11-18 22:10:00|17909.9|17895.9|17910.6|17896.6|17911|17897|17909.9|17895.9|0
1637273700000|2021-11-18 22:15:00|17910.2|17896.2|17910.6|17896.6|17910.6|17896.6|17910.2|17896.2|0
1637274000000|2021-11-18 22:20:00|17910.7|17896.7|17910.6|17896.6|17910.7|17896.7|17910.5|17896.5|0
1637274600000|2021-11-18 22:30:00|17910.5|17896.5|17911.3|17897.3|17911.4|17897.4|17910.5|17896.5|0
1637274900000|2021-11-18 22:35:00|17911.9|17897.9|17911.5|17897.5|17911.9|17897.9|17911.5|17897.5|0
1637275500000|2021-11-18 22:45:00|17911.1|17897.1|17912.7|17898.7|17912.7|17898.7|17911.1|17897.1|0
1637275800000|2021-11-18 22:50:00|17912.5|17898.5|17912.7|17898.7|17912.7|17898.7|17912.5|17898.5|0
1637276100000|2021-11-18 22:55:00|17912.4|17898.4|17912.6|17898.6|17913.3|17899.3|17912.2|17898.2|0
1637276400000|2021-11-18 23:00:00|17913.9|17899.9|17905.1|17891.1|17915.8|17901.8|17905.1|17891.1|0
1637276700000|2021-11-18 23:05:00|17905.6|17891.6|17912|17898|17912|17898|17905.6|17891.6|0
1637277000000|2021-11-18 23:10:00|17912.8|17898.8|17914.6|17900.6|17915.4|17901.4|17912|17898|0
1637277300000|2021-11-18 23:15:00|17915|17901|17918|17904|17919.7|17905.7|17914.6|17900.6|0
1637277600000|2021-11-18 23:20:00|17918.8|17904.8|17915.2|17901.2|17918.8|17904.8|17913.5|17899.5|0
1637277900000|2021-11-18 23:25:00|17914.4|17900.4|17915.2|17901.2|17915.7|17901.7|17912.2|17898.2|0
1637278200000|2021-11-18 23:30:00|17915.7|17901.7|17912.6|17898.6|17916.1|17902.1|17912.6|17898.6|0
1637278500000|2021-11-18 23:35:00|17912.2|17898.2|17910.9|17896.9|17912.6|17898.6|17910.9|17896.9|0
1637278800000|2021-11-18 23:40:00|17911.8|17897.8|17910.9|17896.9|17912.6|17898.6|17909.2|17895.2|0
1637279100000|2021-11-18 23:45:00|17911.3|17897.3|17916.9|17902.9|17917.8|17903.8|17911.3|17897.3|0
1637279400000|2021-11-18 23:50:00|17917.8|17903.8|17910.8|17896.8|17918.6|17904.6|17910.8|17896.8|0
1637279700000|2021-11-18 23:55:00|17909.1|17895.1|17907.3|17893.3|17910.8|17896.8|17907.3|17893.3|0
1637280000000|2021-11-19 00:00:00|17906.5|17892.5|17910.4|17896.4|17910.4|17896.4|17904.8|17890.8|0
1637280300000|2021-11-19 00:05:00|17910.9|17896.9|17916.4|17902.4|17916.4|17902.4|17910.9|17896.9|0
1637280600000|2021-11-19 00:10:00|17915.6|17901.6|17909.6|17895.6|17915.6|17901.6|17909.6|17895.6|0
1637280900000|2021-11-19 00:15:00|17909.1|17895.1|17910.7|17896.7|17912.8|17898.8|17907.2|17893.2|0
1637281200000|2021-11-19 00:20:00|17910.2|17896.2|17907.8|17893.8|17910.7|17896.7|17907.4|17893.4|0
1637281500000|2021-11-19 00:25:00|17907.6|17893.6|17913.3|17899.3|17913.3|17899.3|17906.5|17892.5|0
1637281800000|2021-11-19 00:30:00|17913.7|17899.7|17914.2|17900.2|17917.1|17903.1|17913.3|17899.3|0
1637282100000|2021-11-19 00:35:00|17913.7|17899.7|17914.2|17900.2|17914.2|17900.2|17910.9|17896.9|0
1637282400000|2021-11-19 00:40:00|17913.7|17899.7|17910.9|17896.9|17914.2|17900.2|17910.9|17896.9|0
1637282700000|2021-11-19 00:45:00|17949.4|17935.4|17953.1|17949.1|17953.1|17949.1|17919.6|17915.6|3722
1637283000000|2021-11-19 00:50:00|17951.1|17947.1|17956.1|17952.1|17956.6|17952.6|17946.6|17942.6|1059
1637283300000|2021-11-19 00:55:00|17956.6|17952.6|17955.1|17951.1|17962.1|17958.1|17950.1|17946.1|1208
1637283600000|2021-11-19 01:00:00|17955.6|17951.6|17938.1|17934.1|17961.1|17957.1|17938.1|17934.1|3721
1637283900000|2021-11-19 01:05:00|17940.1|17936.1|17920.6|17916.6|17945.6|17941.6|17917.6|17913.6|3416
1637284200000|2021-11-19 01:10:00|17920.1|17916.1|17909.1|17905.1|17924.1|17920.1|17903.1|17899.1|3631
1637284500000|2021-11-19 01:15:00|17908.1|17904.1|17912.1|17908.1|17919.6|17915.6|17904.1|17900.1|1948
1637284800000|2021-11-19 01:20:00|17912.6|17908.6|17920.6|17916.6|17924.1|17920.1|17910.1|17906.1|1795
1637285100000|2021-11-19 01:25:00|17920.1|17916.1|17925.1|17921.1|17926.1|17922.1|17904.6|17900.6|1992
1637285400000|2021-11-19 01:30:00|17924.6|17920.6|17906.6|17902.6|17925.6|17921.6|17905.6|17901.6|1743
1637285700000|2021-11-19 01:35:00|17907.6|17903.6|17916.6|17912.6|17922.1|17918.1|17906.6|17902.6|1327
1637286000000|2021-11-19 01:40:00|17916.1|17912.1|17909.1|17905.1|17926.1|17922.1|17904.1|17900.1|1743
1637286300000|2021-11-19 01:45:00|17908.1|17904.1|17898.6|17894.6|17920.1|17916.1|17891.6|17887.6|4154
1637286600000|2021-11-19 01:50:00|17899.6|17895.6|17892.6|17888.6|17903.1|17899.1|17885.1|17881.1|2173
1637286900000|2021-11-19 01:55:00|17893.1|17889.1|17885.1|17881.1|17898.1|17894.1|17880.6|17876.6|1737
1637287200000|2021-11-19 02:00:00|17884.6|17880.6|17899.6|17895.6|17903.1|17899.1|17883.6|17879.6|1492
1637287500000|2021-11-19 02:05:00|17898.1|17894.1|17889.6|17885.6|17907.1|17903.1|17881.6|17877.6|1435
1637287800000|2021-11-19 02:10:00|17889.1|17885.1|17888.6|17884.6|17893.1|17889.1|17883.1|17879.1|669
1637288100000|2021-11-19 02:15:00|17886.1|17882.1|17875.1|17871.1|17886.1|17882.1|17869.1|17865.1|2303
1637288400000|2021-11-19 02:20:00|17874.1|17870.1|17889.1|17885.1|17889.1|17885.1|17871.1|17867.1|1183
1637288700000|2021-11-19 02:25:00|17890.1|17886.1|17902.1|17898.1|17902.6|17898.6|17888.1|17884.1|1207
1637289000000|2021-11-19 02:30:00|17901.1|17897.1|17905.1|17901.1|17912.1|17908.1|17896.1|17892.1|1378
1637289300000|2021-11-19 02:35:00|17905.6|17901.6|17912.1|17908.1|17913.1|17909.1|17900.1|17896.1|1047
1637289600000|2021-11-19 02:40:00|17912.6|17908.6|17906.1|17902.1|17912.6|17908.6|17905.1|17901.1|804
1637289900000|2021-11-19 02:45:00|17906.6|17902.6|17899.1|17895.1|17908.1|17904.1|17894.1|17890.1|905
1637290200000|2021-11-19 02:50:00|17898.6|17894.6|17905.1|17901.1|17910.1|17906.1|17898.1|17894.1|568
1637290500000|2021-11-19 02:55:00|17905.6|17901.6|17906.1|17902.1|17909.1|17905.1|17896.1|17892.1|450
1637290800000|2021-11-19 03:00:00|17905.1|17901.1|17890.1|17886.1|17907.1|17903.1|17887.1|17883.1|1049
1637291100000|2021-11-19 03:05:00|17889.1|17885.1|17896.1|17892.1|17898.6|17894.6|17886.1|17882.1|854
1637291400000|2021-11-19 03:10:00|17895.6|17891.6|17889.6|17885.6|17897.1|17893.1|17882.1|17878.1|834
1637291700000|2021-11-19 03:15:00|17888.6|17884.6|17882.1|17878.1|17889.1|17885.1|17881.1|17877.1|652
1637292000000|2021-11-19 03:20:00|17881.1|17877.1|17867.1|17863.1|17885.1|17881.1|17866.1|17862.1|1438
1637292300000|2021-11-19 03:25:00|17866.6|17862.6|17844.1|17840.1|17872.1|17868.1|17842.1|17838.1|2818
1637292600000|2021-11-19 03:30:00|17842.1|17838.1|17838.1|17834.1|17842.6|17838.6|17827.1|17823.1|2482
1637292900000|2021-11-19 03:35:00|17837.1|17833.1|17841.1|17837.1|17846.6|17842.6|17833.6|17829.6|1529
1637293200000|2021-11-19 03:40:00|17840.6|17836.6|17845.1|17841.1|17846.1|17842.1|17832.1|17828.1|847
1637293500000|2021-11-19 03:45:00|17844.1|17840.1|17852.1|17848.1|17856.1|17852.1|17843.1|17839.1|1074
1637293800000|2021-11-19 03:50:00|17851.6|17847.6|17858.1|17854.1|17864.1|17860.1|17846.1|17842.1|790
1637294100000|2021-11-19 03:55:00|17858.6|17854.6|17848.1|17844.1|17861.1|17857.1|17844.1|17840.1|561
1637294400000|2021-11-19 04:00:00|17849.1|17845.1|17851.1|17847.1|17857.1|17853.1|17839.6|17835.6|665
1637294700000|2021-11-19 04:05:00|17851.6|17847.6|17842.1|17838.1|17851.6|17847.6|17837.6|17833.6|547
1637295000000|2021-11-19 04:10:00|17841.6|17837.6|17844.1|17840.1|17846.6|17842.6|17836.1|17832.1|467
1637295300000|2021-11-19 04:15:00|17843.6|17839.6|17856.1|17852.1|17856.6|17852.6|17840.1|17836.1|681
1637295600000|2021-11-19 04:20:00|17854.1|17850.1|17854.1|17850.1|17867.1|17863.1|17854.1|17850.1|1156
1637295900000|2021-11-19 04:25:00|17853.1|17849.1|17844.1|17840.1|17855.6|17851.6|17844.1|17840.1|628
1637296200000|2021-11-19 04:30:00|17839.1|17835.1|17835.6|17831.6|17843.1|17839.1|17832.1|17828.1|999
1637296500000|2021-11-19 04:35:00|17834.6|17830.6|17840.1|17836.1|17845.1|17841.1|17832.6|17828.6|749
1637296800000|2021-11-19 04:40:00|17839.1|17835.1|17832.1|17828.1|17839.1|17835.1|17830.1|17826.1|824
1637297100000|2021-11-19 04:45:00|17831.6|17827.6|17851.1|17847.1|17851.1|17847.1|17829.1|17825.1|940
1637297400000|2021-11-19 04:50:00|17848.6|17844.6|17847.1|17843.1|17851.1|17847.1|17844.1|17840.1|544
1637297700000|2021-11-19 04:55:00|17848.1|17844.1|17841.1|17837.1|17849.1|17845.1|17841.1|17837.1|501
1637298000000|2021-11-19 05:00:00|17839.6|17835.6|17845.1|17841.1|17847.1|17843.1|17835.6|17831.6|708
1637298300000|2021-11-19 05:05:00|17844.6|17840.6|17853.1|17849.1|17856.1|17852.1|17844.6|17840.6|1140
1637298600000|2021-11-19 05:10:00|17853.6|17849.6|17852.1|17848.1|17857.1|17853.1|17849.1|17845.1|535
1637298900000|2021-11-19 05:15:00|17853.1|17849.1|17848.1|17844.1|17859.6|17855.6|17848.1|17844.1|752
1637299200000|2021-11-19 05:20:00|17849.1|17845.1|17856.1|17852.1|17856.1|17852.1|17845.1|17841.1|772
1637299500000|2021-11-19 05:25:00|17855.1|17851.1|17850.6|17846.6|17860.1|17856.1|17849.1|17845.1|1092
1637299800000|2021-11-19 05:30:00|17850.1|17846.1|17843.1|17839.1|17851.6|17847.6|17839.6|17835.6|1699
1637300100000|2021-11-19 05:35:00|17843.6|17839.6|17856.1|17852.1|17857.1|17853.1|17839.6|17835.6|1419
1637300400000|2021-11-19 05:40:00|17856.6|17852.6|17865.6|17861.6|17867.6|17863.6|17855.1|17851.1|2052
1637300700000|2021-11-19 05:45:00|17867.8|17853.8|17866.6|17852.6|17869.9|17855.9|17866.6|17852.6|0
1637301000000|2021-11-19 05:50:00|17866.1|17852.1|17864.7|17850.7|17870.3|17856.3|17864.7|17850.7|0
1637301300000|2021-11-19 05:55:00|17865.1|17851.1|17861.6|17847.6|17865.1|17851.1|17861.6|17847.6|0
1637301600000|2021-11-19 06:00:00|17861.2|17847.2|17863.9|17849.9|17865.4|17851.4|17861.2|17847.2|0
1637301900000|2021-11-19 06:05:00|17863.5|17849.5|17862.5|17848.5|17864.9|17850.9|17862.1|17848.1|0
1637302200000|2021-11-19 06:10:00|17863|17849|17867.7|17853.7|17868.1|17854.1|17862.1|17848.1|0
1637302500000|2021-11-19 06:15:00|17867.2|17853.2|17864.6|17850.6|17867.7|17853.7|17860.7|17846.7|0
1637302800000|2021-11-19 06:20:00|17864.7|17850.7|17868|17854|17868.3|17854.3|17863.4|17849.4|0
1637303100000|2021-11-19 06:25:00|17868.1|17854.1|17870.9|17856.9|17870.9|17856.9|17868.1|17854.1|0
1637303400000|2021-11-19 06:30:00|17871|17857|17877.7|17863.7|17882.2|17868.2|17870.9|17856.9|0
1637303700000|2021-11-19 06:35:00|17879.8|17865.8|17881.4|17867.4|17885.6|17871.6|17877.5|17863.5|0
1637304000000|2021-11-19 06:40:00|17881.5|17867.5|17881.2|17867.2|17885.8|17871.8|17881.2|17867.2|0
1637304300000|2021-11-19 06:45:00|17881.3|17867.3|17874.8|17860.8|17881.3|17867.3|17872.7|17858.7|0
1637304600000|2021-11-19 06:50:00|17874.5|17860.5|17872.9|17858.9|17879|17865|17872.8|17858.8|0
1637304900000|2021-11-19 06:55:00|17873|17859|17866.5|17852.5|17875.3|17861.3|17866.4|17852.4|0
1637305200000|2021-11-19 07:00:00|17868.8|17854.8|17856.1|17850.1|17869|17857.6|17855.1|17849.1|581
1637305500000|2021-11-19 07:05:00|17857.1|17851.1|17855.1|17849.1|17859.6|17853.6|17855.1|17849.1|265
1637305800000|2021-11-19 07:10:00|17855.6|17849.6|17849.1|17843.1|17858.6|17852.6|17849.1|17843.1|309
1637306100000|2021-11-19 07:15:00|17860.4|17846.4|17864.7|17850.7|17865.7|17851.7|17860|17846|0
1637306400000|2021-11-19 07:20:00|17864.9|17850.9|17862.6|17848.6|17866.1|17852.1|17862.6|17848.6|0
1637306700000|2021-11-19 07:25:00|17862.7|17848.7|17863.1|17849.1|17863.1|17849.1|17858.7|17844.7|0
1637307000000|2021-11-19 07:30:00|17863.2|17849.2|17868.7|17854.7|17870.3|17856.3|17860.6|17846.6|0
1637307300000|2021-11-19 07:35:00|17868.8|17854.8|17867.9|17853.9|17871|17857|17867.5|17853.5|0
1637307600000|2021-11-19 07:40:00|17868.1|17854.1|17870.1|17856.1|17870.1|17856.1|17867.4|17853.4|0
1637307900000|2021-11-19 07:45:00|17870.4|17856.4|17876.4|17862.4|17876.4|17862.4|17870.4|17856.4|0
1637308200000|2021-11-19 07:50:00|17876.1|17862.1|17869.9|17855.9|17876.1|17862.1|17869.5|17855.5|0
1637308500000|2021-11-19 07:55:00|17869.8|17855.8|17862.1|17848.1|17872.5|17858.5|17862.1|17848.1|0
1637308800000|2021-11-19 08:00:00|17862.4|17848.4|17857.3|17843.3|17864|17850|17855.4|17841.4|0
1637309100000|2021-11-19 08:05:00|17857|17843|17858.3|17844.3|17859.8|17845.8|17852.6|17838.6|0
1637309400000|2021-11-19 08:10:00|17858.4|17844.4|17860.6|17846.6|17861|17847|17853.7|17839.7|0
1637309700000|2021-11-19 08:15:00|17860.5|17846.5|17860.7|17846.7|17863.2|17849.2|17858|17844|0
1637310000000|2021-11-19 08:20:00|17860.4|17846.4|17857|17843|17860.4|17846.4|17854.1|17840.1|0
1637310300000|2021-11-19 08:25:00|17859|17845|17861.9|17847.9|17864.2|17850.2|17857.9|17843.9|0
1637310600000|2021-11-19 08:30:00|17861.6|17847.6|17860|17846|17864.7|17850.7|17859.2|17845.2|0
1637310900000|2021-11-19 08:35:00|17859.7|17845.7|17855.5|17841.5|17860|17846|17855.3|17841.3|0
1637311200000|2021-11-19 08:40:00|17855.7|17841.7|17850.6|17836.6|17855.9|17841.9|17848|17834|0
1637311500000|2021-11-19 08:45:00|17850.3|17836.3|17848|17834|17850.3|17836.3|17847.5|17833.5|0
1637311800000|2021-11-19 08:50:00|17848.3|17834.3|17856.2|17842.2|17856.3|17842.3|17848|17834|0
1637312100000|2021-11-19 08:55:00|17855.9|17841.9|17850.5|17836.5|17855.9|17841.9|17850.2|17836.2|0
1637312400000|2021-11-19 09:00:00|17848.5|17834.5|17852|17838|17852|17838|17848|17834|0
1637312700000|2021-11-19 09:05:00|17851.9|17837.9|17851.9|17837.9|17852.2|17838.2|17849|17835|0
1637313000000|2021-11-19 09:10:00|17852.2|17838.2|17853.4|17839.4|17854|17840|17851.6|17837.6|0
1637313300000|2021-11-19 09:15:00|17853.2|17839.2|17855.6|17841.6|17856.5|17842.5|17850.6|17836.6|0
1637313600000|2021-11-19 09:20:00|17855.7|17841.7|17854.4|17840.4|17857.7|17843.7|17854.2|17840.2|0
1637313900000|2021-11-19 09:25:00|17854.6|17840.6|17822|17808|17855.7|17841.7|17822|17808|0
1637314200000|2021-11-19 09:30:00|17820|17806|17806.8|17792.8|17820.4|17806.4|17793.2|17779.2|0
1637314500000|2021-11-19 09:35:00|17806.5|17792.5|17794.8|17780.8|17813.2|17799.2|17794.8|17780.8|0
1637314800000|2021-11-19 09:40:00|17794.7|17780.7|17784.1|17770.1|17801.5|17787.5|17777.2|17763.2|0
1637315100000|2021-11-19 09:45:00|17784.3|17770.3|17796.2|17782.2|17810.7|17796.7|17784.1|17770.1|0
1637315400000|2021-11-19 09:50:00|17796|17782|17787.7|17773.7|17802.1|17788.1|17785.9|17771.9|0
1637315700000|2021-11-19 09:55:00|17787.6|17773.6|17781.5|17767.5|17794.8|17780.8|17778.5|17764.5|0
1637316000000|2021-11-19 10:00:00|17781.6|17767.6|17760|17746|17782.6|17768.6|17756.8|17742.8|0
1637316300000|2021-11-19 10:05:00|17757.9|17743.9|17748.7|17734.7|17762.7|17748.7|17747.1|17733.1|0
1637316600000|2021-11-19 10:10:00|17748.6|17734.6|17740.3|17726.3|17748.7|17734.7|17733.1|17719.1|0
1637316900000|2021-11-19 10:15:00|17740.2|17726.2|17754.9|17740.9|17761.4|17747.4|17740.1|17726.1|0
1637317200000|2021-11-19 10:20:00|17754.7|17740.7|17761.3|17747.3|17769.4|17755.4|17748.7|17734.7|0
1637317500000|2021-11-19 10:25:00|17761.4|17747.4|17770.9|17756.9|17775.3|17761.3|17761.4|17747.4|0
1637317800000|2021-11-19 10:30:00|17770.6|17756.6|17768.9|17754.9|17775.2|17761.2|17765.2|17751.2|0
1637318100000|2021-11-19 10:35:00|17768.7|17754.7|17774.1|17760.1|17774.5|17760.5|17763.7|17749.7|0
1637318400000|2021-11-19 10:40:00|17774.2|17760.2|17776.6|17762.6|17782|17768|17774.2|17760.2|0
1637318700000|2021-11-19 10:45:00|17776.5|17762.5|17775.7|17761.7|17778.7|17764.7|17769.9|17755.9|0
1637319000000|2021-11-19 10:50:00|17775.8|17761.8|17781|17767|17786.6|17772.6|17772.5|17758.5|0
1637319300000|2021-11-19 10:55:00|17780.8|17766.8|17791|17777|17792.5|17778.5|17779.3|17765.3|0
1637319600000|2021-11-19 11:00:00|17791.1|17777.1|17785.4|17771.4|17795.1|17781.1|17785.3|17771.3|0
1637319900000|2021-11-19 11:05:00|17785.5|17771.5|17772.8|17758.8|17785.9|17771.9|17772|17758|0
1637320200000|2021-11-19 11:10:00|17772.9|17758.9|17770.3|17756.3|17781.2|17767.2|17769.8|17755.8|0
1637320500000|2021-11-19 11:15:00|17770.5|17756.5|17777.1|17763.1|17778.5|17764.5|17769.8|17755.8|0
1637320800000|2021-11-19 11:20:00|17776.8|17762.8|17769.6|17755.6|17777.1|17763.1|17768.9|17754.9|0
1637321100000|2021-11-19 11:25:00|17769.3|17755.3|17773.5|17759.5|17774.8|17760.8|17769.2|17755.2|0
1637321400000|2021-11-19 11:30:00|17773.7|17759.7|17761.2|17747.2|17774.7|17760.7|17760.5|17746.5|0
1637321700000|2021-11-19 11:35:00|17761.5|17747.5|17755.5|17741.5|17765|17751|17755.2|17741.2|0
1637322000000|2021-11-19 11:40:00|17755.6|17741.6|17764|17750|17764.5|17750.5|17752|17738|0
1637322300000|2021-11-19 11:45:00|17763.9|17749.9|17753.1|17739.1|17763.9|17749.9|17753.1|17739.1|0
1637322600000|2021-11-19 11:50:00|17753.2|17739.2|17756.6|17742.6|17760.6|17746.6|17750.5|17736.5|0
1637322900000|2021-11-19 11:55:00|17756.4|17742.4|17756|17742|17758|17744|17753|17739|0
1637323200000|2021-11-19 12:00:00|17756.1|17742.1|17754.7|17740.7|17757.2|17743.2|17752.9|17738.9|0
1637323500000|2021-11-19 12:05:00|17755|17741|17767.7|17753.7|17768.1|17754.1|17755|17741|0
1637323800000|2021-11-19 12:10:00|17767.6|17753.6|17758.8|17744.8|17769.6|17755.6|17758.2|17744.2|0
1637324100000|2021-11-19 12:15:00|17758.9|17744.9|17756.7|17742.7|17760.6|17746.6|17755.9|17741.9|0
1637324400000|2021-11-19 12:20:00|17758.8|17744.8|17758.7|17744.7|17759.1|17745.1|17757.4|17743.4|0
1637324700000|2021-11-19 12:25:00|17758.8|17744.8|17762.4|17748.4|17762.7|17748.7|17757.7|17743.7|0
1637325000000|2021-11-19 12:30:00|17762.1|17748.1|17761|17747|17762.1|17748.1|17758|17744|0
1637325300000|2021-11-19 12:35:00|17761.1|17747.1|17754.9|17740.9|17768.1|17754.1|17754.2|17740.2|0
1637325600000|2021-11-19 12:40:00|17755|17741|17745.5|17731.5|17757.6|17743.6|17742.9|17728.9|0
1637325900000|2021-11-19 12:45:00|17745.3|17731.3|17741.2|17727.2|17745.6|17731.6|17735|17721|0
1637326200000|2021-11-19 12:50:00|17741.3|17727.3|17736.6|17722.6|17742|17728|17733.3|17719.3|0
1637326500000|2021-11-19 12:55:00|17736.7|17722.7|17741.4|17727.4|17741.4|17727.4|17732.1|17718.1|0
1637326800000|2021-11-19 13:00:00|17741.7|17727.7|17735|17721|17742.2|17728.2|17735|17721|0
1637327100000|2021-11-19 13:05:00|17734.9|17720.9|17742.4|17728.4|17745.9|17731.9|17734.3|17720.3|0
1637327400000|2021-11-19 13:10:00|17742.3|17728.3|17742.8|17728.8|17743.3|17729.3|17734.3|17720.3|0
1637327700000|2021-11-19 13:15:00|17740.8|17726.8|17735.7|17721.7|17742.8|17728.8|17735.5|17721.5|0
1637328000000|2021-11-19 13:20:00|17736|17722|17749.2|17735.2|17749.2|17735.2|17736|17722|0
1637328300000|2021-11-19 13:25:00|17749|17735|17756.2|17742.2|17756.9|17742.9|17746.1|17732.1|0
1637328600000|2021-11-19 13:30:00|17756.1|17742.1|17746.7|17732.7|17756.7|17742.7|17745.4|17731.4|0
1637328900000|2021-11-19 13:35:00|17746.6|17732.6|17750.9|17736.9|17751.4|17737.4|17746.3|17732.3|0
1637329200000|2021-11-19 13:40:00|17751.1|17737.1|17764.9|17750.9|17765.7|17751.7|17750.9|17736.9|0
1637329500000|2021-11-19 13:45:00|17765|17751|17769.2|17755.2|17774.1|17760.1|17765|17751|0
1637329800000|2021-11-19 13:50:00|17769.1|17755.1|17770.4|17756.4|17771|17757|17764.2|17750.2|0
1637330100000|2021-11-19 13:55:00|17770.6|17756.6|17767.9|17753.9|17772.9|17758.9|17767.6|17753.6|0
1637330400000|2021-11-19 14:00:00|17767.6|17753.6|17760.3|17746.3|17767.6|17753.6|17760.3|17746.3|0
1637330700000|2021-11-19 14:05:00|17760.4|17746.4|17764.1|17750.1|17768.1|17754.1|17760.4|17746.4|0
1637331000000|2021-11-19 14:10:00|17764.4|17750.4|17785|17771|17787.4|17773.4|17761.5|17747.5|0
1637331300000|2021-11-19 14:15:00|17784.9|17770.9|17794.6|17780.6|17803.4|17789.4|17779.9|17765.9|0
1637331600000|2021-11-19 14:20:00|17794.7|17780.7|17791.7|17777.7|17800.2|17786.2|17790.2|17776.2|0
1637331900000|2021-11-19 14:25:00|17791.4|17777.4|17791.5|17777.5|17798.2|17784.2|17787.1|17773.1|0
1637332200000|2021-11-19 14:30:00|17791.8|17777.8|17782|17768|17797.2|17783.2|17779.3|17765.3|0
1637332500000|2021-11-19 14:35:00|17782.3|17768.3|17781.7|17767.7|17794.2|17780.2|17778|17764|0
1637332800000|2021-11-19 14:40:00|17782|17768|17799.9|17785.9|17799.9|17785.9|17779.3|17765.3|0
1637333100000|2021-11-19 14:45:00|17800.2|17786.2|17810.4|17796.4|17810.4|17796.4|17798.1|17784.1|0
1637333400000|2021-11-19 14:50:00|17810.5|17796.5|17809.7|17795.7|17816|17802|17802.3|17788.3|0
1637333700000|2021-11-19 14:55:00|17809.6|17795.6|17824.7|17810.7|17826.9|17812.9|17806.6|17792.6|0
1637334000000|2021-11-19 15:00:00|17826.7|17812.7|17806.3|17792.3|17826.8|17812.8|17803.6|17789.6|0
1637334300000|2021-11-19 15:05:00|17804.3|17790.3|17806.8|17792.8|17812.2|17798.2|17798.3|17784.3|0
1637334600000|2021-11-19 15:10:00|17806.7|17792.7|17807.6|17793.6|17807.6|17793.6|17793|17779|0
1637334900000|2021-11-19 15:15:00|17807.7|17793.7|17803.8|17789.8|17808.6|17794.6|17795.1|17781.1|0
1637335200000|2021-11-19 15:20:00|17803.7|17789.7|17801.2|17787.2|17811.5|17797.5|17796.8|17782.8|0
1637335500000|2021-11-19 15:25:00|17801.5|17787.5|17785.3|17771.3|17802|17788|17784.6|17770.6|0
1637335800000|2021-11-19 15:30:00|17785|17771|17794.4|17780.4|17795.5|17781.5|17779.3|17765.3|0
1637336100000|2021-11-19 15:35:00|17794.2|17780.2|17798.7|17784.7|17798.7|17784.7|17790.2|17776.2|0
1637336400000|2021-11-19 15:40:00|17798.6|17784.6|17807.1|17793.1|17807.9|17793.9|17797.9|17783.9|0
1637336700000|2021-11-19 15:45:00|17807.2|17793.2|17799.8|17785.8|17807.5|17793.5|17790.8|17776.8|0
1637337000000|2021-11-19 15:50:00|17800.1|17786.1|17795.8|17781.8|17804.2|17790.2|17790.1|17776.1|0
1637337300000|2021-11-19 15:55:00|17795.9|17781.9|17794.1|17780.1|17801.8|17787.8|17792.2|17778.2|0
1637337600000|2021-11-19 16:00:00|17794.2|17780.2|17802|17788|17802.2|17788.2|17789.3|17775.3|0
1637337900000|2021-11-19 16:05:00|17802.3|17788.3|17797.3|17783.3|17803.3|17789.3|17794.1|17780.1|0
1637338200000|2021-11-19 16:10:00|17797.2|17783.2|17803.2|17789.2|17803.7|17789.7|17794.7|17780.7|0
1637338500000|2021-11-19 16:15:00|17803.3|17789.3|17808.2|17794.2|17810.9|17796.9|17803.3|17789.3|0
1637338800000|2021-11-19 16:20:00|17808.4|17794.4|17806.6|17792.6|17811.5|17797.5|17805.1|17791.1|0
1637339100000|2021-11-19 16:25:00|17806.7|17792.7|17812.3|17798.3|17812.3|17798.3|17803.7|17789.7|0
1637339400000|2021-11-19 16:30:00|17814.3|17800.3|17802.5|17788.5|17817.6|17803.6|17802.4|17788.4|0
1637339700000|2021-11-19 16:35:00|17802.8|17788.8|17810.2|17796.2|17813|17799|17802.5|17788.5|0
1637340000000|2021-11-19 16:40:00|17809.9|17795.9|17807.3|17793.3|17810.2|17796.2|17806.7|17792.7|0
1637340300000|2021-11-19 16:45:00|17807.4|17793.4|17807|17793|17810.4|17796.4|17806.6|17792.6|0
1637340600000|2021-11-19 16:50:00|17806.7|17792.7|17803.3|17789.3|17807.5|17793.5|17802.9|17788.9|0
1637340900000|2021-11-19 16:55:00|17803.2|17789.2|17804.1|17790.1|17807.2|17793.2|17803.2|17789.2|0
1637341200000|2021-11-19 17:00:00|17804.2|17790.2|17808.7|17794.7|17811.1|17797.1|17804.2|17790.2|0
1637341500000|2021-11-19 17:05:00|17808.6|17794.6|17811.5|17797.5|17812.2|17798.2|17808.4|17794.4|0
1637341800000|2021-11-19 17:10:00|17811.4|17797.4|17821.6|17807.6|17821.6|17807.6|17811.4|17797.4|0
1637342100000|2021-11-19 17:15:00|17821.9|17807.9|17812|17798|17821.9|17807.9|17809.6|17795.6|0
1637342400000|2021-11-19 17:20:00|17812.1|17798.1|17815.5|17801.5|17815.5|17801.5|17811.5|17797.5|0
1637342700000|2021-11-19 17:25:00|17815.3|17801.3|17815.9|17801.9|17816.3|17802.3|17813.7|17799.7|0
1637343000000|2021-11-19 17:30:00|17816.2|17802.2|17823.4|17809.4|17823.7|17809.7|17816.2|17802.2|0
1637343300000|2021-11-19 17:35:00|17823.6|17809.6|17818.8|17804.8|17829.3|17815.3|17818.5|17804.5|0
1637343600000|2021-11-19 17:40:00|17818.7|17804.7|17811.3|17797.3|17818.8|17804.8|17803.4|17789.4|0
1637343900000|2021-11-19 17:45:00|17811.2|17797.2|17810.6|17796.6|17811.4|17797.4|17803.8|17789.8|0
1637344200000|2021-11-19 17:50:00|17810.4|17796.4|17814.3|17800.3|17816.4|17802.4|17808.9|17794.9|0
1637344500000|2021-11-19 17:55:00|17814.2|17800.2|17814.2|17800.2|17817|17803|17814.2|17800.2|0
1637344800000|2021-11-19 18:00:00|17814.3|17800.3|17812.2|17798.2|17814.8|17800.8|17811|17797|0
1637345100000|2021-11-19 18:05:00|17812.3|17798.3|17818.5|17804.5|17818.7|17804.7|17812.3|17798.3|0
1637345400000|2021-11-19 18:10:00|17818.7|17804.7|17811.8|17797.8|17821.2|17807.2|17810.7|17796.7|0
1637345700000|2021-11-19 18:15:00|17811.7|17797.7|17812.8|17798.8|17814.9|17800.9|17804.9|17790.9|0
1637346000000|2021-11-19 18:20:00|17812.9|17798.9|17809.8|17795.8|17813.1|17799.1|17807.6|17793.6|0
1637346300000|2021-11-19 18:25:00|17810|17796|17795.5|17781.5|17810|17796|17795.5|17781.5|0
1637346600000|2021-11-19 18:30:00|17795.4|17781.4|17795.9|17781.9|17801.7|17787.7|17792.7|17778.7|0
1637346900000|2021-11-19 18:35:00|17796|17782|17782.2|17768.2|17796|17782|17779.1|17765.1|0
1637347200000|2021-11-19 18:40:00|17782.1|17768.1|17783.4|17769.4|17783.5|17769.5|17771.6|17757.6|0
1637347500000|2021-11-19 18:45:00|17783.5|17769.5|17781.5|17767.5|17783.5|17769.5|17776.9|17762.9|0
1637347800000|2021-11-19 18:50:00|17781.3|17767.3|17790.7|17776.7|17790.9|17776.9|17781|17767|0
1637348100000|2021-11-19 18:55:00|17790.6|17776.6|17791.9|17777.9|17792|17778|17788.3|17774.3|0
1637348400000|2021-11-19 19:00:00|17792|17778|17793.8|17779.8|17796.6|17782.6|17792|17778|0
1637348700000|2021-11-19 19:05:00|17793.6|17779.6|17797.4|17783.4|17797.7|17783.7|17793.6|17779.6|0
1637349000000|2021-11-19 19:10:00|17797.3|17783.3|17799.6|17785.6|17800.3|17786.3|17796.6|17782.6|0
1637349300000|2021-11-19 19:15:00|17799.4|17785.4|17799.7|17785.7|17802.6|17788.6|17798.9|17784.9|0
1637349600000|2021-11-19 19:20:00|17799.8|17785.8|17804|17790|17804.2|17790.2|17799.3|17785.3|0
1637349900000|2021-11-19 19:25:00|17804.1|17790.1|17792.7|17778.7|17804.2|17790.2|17792.7|17778.7|0
1637350200000|2021-11-19 19:30:00|17792.8|17778.8|17787.5|17773.5|17796.2|17782.2|17785.6|17771.6|0
1637350500000|2021-11-19 19:35:00|17787.3|17773.3|17791.7|17777.7|17794.4|17780.4|17786.8|17772.8|0
1637350800000|2021-11-19 19:40:00|17791.4|17777.4|17796.4|17782.4|17797.2|17783.2|17791.1|17777.1|0
1637351100000|2021-11-19 19:45:00|17796.2|17782.2|17798|17784|17798.8|17784.8|17793.5|17779.5|0
1637351400000|2021-11-19 19:50:00|17798.1|17784.1|17805.5|17791.5|17807.3|17793.3|17795.4|17781.4|0
1637351700000|2021-11-19 19:55:00|17805.6|17791.6|17799.9|17785.9|17805.6|17791.6|17799.6|17785.6|0
1637352000000|2021-11-19 20:00:00|17799.7|17785.7|17797|17783|17803.2|17789.2|17797|17783|0
1637352300000|2021-11-19 20:05:00|17797.2|17783.2|17797.6|17783.6|17797.9|17783.9|17794.2|17780.2|0
1637352600000|2021-11-19 20:10:00|17797.7|17783.7|17797.6|17783.6|17799|17785|17793.9|17779.9|0
1637352900000|2021-11-19 20:15:00|17797.5|17783.5|17795.1|17781.1|17797.6|17783.6|17789.7|17775.7|0
1637353200000|2021-11-19 20:20:00|17793|17779|17793.9|17779.9|17793.9|17779.9|17788.2|17774.2|0
1637353500000|2021-11-19 20:25:00|17793.8|17779.8|17792.3|17778.3|17794.2|17780.2|17790.9|17776.9|0
1637353800000|2021-11-19 20:30:00|17792|17778|17790.5|17776.5|17792.6|17778.6|17789.3|17775.3|0
1637354100000|2021-11-19 20:35:00|17790.4|17776.4|17785.4|17771.4|17795.4|17781.4|17783.3|17769.3|0
1637354400000|2021-11-19 20:40:00|17785.6|17771.6|17782.2|17768.2|17785.8|17771.8|17781.4|17767.4|0
1637354700000|2021-11-19 20:45:00|17781.8|17767.8|17787.2|17773.2|17788.7|17774.7|17777.4|17763.4|0
1637355000000|2021-11-19 20:50:00|17786.8|17772.8|17780.1|17766.1|17787|17773|17776.9|17762.9|0
1637355300000|2021-11-19 20:55:00|17779.7|17765.7|17790.8|17776.8|17798.7|17784.7|17776.9|17762.9|0
1637355600000|2021-11-19 21:00:00|17790|17776|17790.8|17776.8|17793.4|17779.4|17789.1|17775.1|0
1637355900000|2021-11-19 21:05:00|17791.7|17777.7|17789.1|17775.1|17798.5|17784.5|17788.3|17774.3|0
1637356200000|2021-11-19 21:10:00|17790.8|17776.8|17795.9|17781.9|17797.6|17783.6|17790|17776|0
1637356500000|2021-11-19 21:15:00|17795.1|17781.1|17794.2|17780.2|17796.8|17782.8|17794.2|17780.2|0
1637356800000|2021-11-19 21:20:00|17795.1|17781.1|17795.9|17781.9|17796.8|17782.8|17794.2|17780.2|0
1637357100000|2021-11-19 21:25:00|17796.8|17782.8|17796.8|17782.8|17799.8|17785.8|17796.8|17782.8|0
1637357400000|2021-11-19 21:30:00|17797.6|17783.6|17798.5|17784.5|17798.5|17784.5|17797.6|17783.6|0
1637357700000|2021-11-19 21:35:00|17798.9|17784.9|17798.5|17784.5|17799.3|17785.3|17795.9|17781.9|0
1637358000000|2021-11-19 21:40:00|17797.6|17783.6|17799.3|17785.3|17799.3|17785.3|17796.8|17782.8|0
1637358300000|2021-11-19 21:45:00|17800.2|17786.2|17800.2|17786.2|17802.7|17788.7|17799.8|17785.8|0
1637358600000|2021-11-19 21:50:00|17799.8|17785.8|17801.9|17787.9|17802.7|17788.7|17797.6|17783.6|0
1637358900000|2021-11-19 21:55:00|17802.7|17788.7|17805.8|17791.8|17806.6|17792.6|17801|17787|0
1637535600000|2021-11-21 23:00:00|17829.5|17815.5|17823.5|17809.5|17831.2|17817.2|17819.3|17805.3|0
1637535900000|2021-11-21 23:05:00|17823.1|17809.1|17824.4|17810.4|17829.5|17815.5|17823.1|17809.1|0
1637536200000|2021-11-21 23:10:00|17825.2|17811.2|17816.7|17802.7|17825.2|17811.2|17814.2|17800.2|0
1637536500000|2021-11-21 23:15:00|17815.9|17801.9|17815|17801|17816.7|17802.7|17813.3|17799.3|0
1637536800000|2021-11-21 23:20:00|17815.9|17801.9|17817.8|17803.8|17817.8|17803.8|17814.4|17800.4|0
1637537100000|2021-11-21 23:25:00|17817.3|17803.3|17819.7|17805.7|17822.9|17808.9|17817.3|17803.3|0
1637537400000|2021-11-21 23:30:00|17818.9|17804.9|17815.4|17801.4|17820.6|17806.6|17814.6|17800.6|0
1637537700000|2021-11-21 23:35:00|17817.1|17803.1|17812.7|17798.7|17821.4|17807.4|17811.8|17797.8|0
1637538000000|2021-11-21 23:40:00|17813.5|17799.5|17807.5|17793.5|17814.4|17800.4|17807.5|17793.5|0
1637538300000|2021-11-21 23:45:00|17808.4|17794.4|17805|17791|17808.4|17794.4|17800.7|17786.7|0
1637538600000|2021-11-21 23:50:00|17804.1|17790.1|17803.5|17789.5|17806.7|17792.7|17801.8|17787.8|0
1637538900000|2021-11-21 23:55:00|17802.7|17788.7|17795.9|17781.9|17803.5|17789.5|17795|17781|0
1637539200000|2021-11-22 00:00:00|17796.7|17782.7|17799.3|17785.3|17801.8|17787.8|17789.9|17775.9|0
1637539500000|2021-11-22 00:05:00|17802.7|17788.7|17805.6|17791.6|17806.4|17792.4|17800.4|17786.4|0
1637539800000|2021-11-22 00:10:00|17806.4|17792.4|17809.8|17795.8|17810.7|17796.7|17805.6|17791.6|0
1637540100000|2021-11-22 00:15:00|17809|17795|17809.2|17795.2|17812.9|17798.9|17802.1|17788.1|0
1637540400000|2021-11-22 00:20:00|17809.6|17795.6|17810.3|17796.3|17812.2|17798.2|17808.6|17794.6|0
1637540700000|2021-11-22 00:25:00|17809.9|17795.9|17814|17800|17815.1|17801.1|17808.8|17794.8|0
1637541000000|2021-11-22 00:30:00|17814.2|17800.2|17815.1|17801.1|17815.9|17801.9|17810.7|17796.7|0
1637541300000|2021-11-22 00:35:00|17814.5|17800.5|17808.1|17794.1|17815.5|17801.5|17805.8|17791.8|0
1637541600000|2021-11-22 00:40:00|17809.1|17795.1|17815.1|17801.1|17815.7|17801.7|17809.1|17795.1|0
1637541900000|2021-11-22 00:45:00|17815.3|17801.3|17841.1|17837.1|17848.1|17844.1|17802.6|17798.6|3865
1637542200000|2021-11-22 00:50:00|17842.6|17838.6|17841.6|17837.6|17847.1|17843.1|17837.6|17833.6|1125
1637542500000|2021-11-22 00:55:00|17841.1|17837.1|17840.1|17836.1|17849.1|17845.1|17831.1|17827.1|1111
1637542800000|2021-11-22 01:00:00|17838.6|17834.6|17851.6|17847.6|17860.1|17856.1|17831.1|17827.1|2797
1637543100000|2021-11-22 01:05:00|17854.1|17850.1|17861.1|17857.1|17861.1|17857.1|17844.1|17840.1|1874
1637543400000|2021-11-22 01:10:00|17860.6|17856.6|17857.1|17853.1|17869.6|17865.6|17845.1|17841.1|2240
1637543700000|2021-11-22 01:15:00|17858.1|17854.1|17848.6|17844.6|17859.1|17855.1|17839.1|17835.1|1930
1637544000000|2021-11-22 01:20:00|17849.6|17845.6|17856.1|17852.1|17866.1|17862.1|17840.1|17836.1|1398
1637544300000|2021-11-22 01:25:00|17857.1|17853.1|17855.6|17851.6|17862.1|17858.1|17848.1|17844.1|1225
1637544600000|2021-11-22 01:30:00|17854.6|17850.6|17833.1|17829.1|17861.1|17857.1|17822.6|17818.6|2679
1637544900000|2021-11-22 01:35:00|17832.1|17828.1|17838.1|17834.1|17842.1|17838.1|17822.1|17818.1|1505
1637545200000|2021-11-22 01:40:00|17838.6|17834.6|17837.1|17833.1|17850.1|17846.1|17831.6|17827.6|1328
1637545500000|2021-11-22 01:45:00|17838.1|17834.1|17853.1|17849.1|17858.1|17854.1|17835.6|17831.6|1210
1637545800000|2021-11-22 01:50:00|17854.6|17850.6|17876.6|17872.6|17879.6|17875.6|17849.1|17845.1|2746
1637546100000|2021-11-22 01:55:00|17876.1|17872.1|17870.1|17866.1|17884.6|17880.6|17870.1|17866.1|1834
1637546400000|2021-11-22 02:00:00|17871.1|17867.1|17866.1|17862.1|17879.1|17875.1|17866.1|17862.1|833
1637546700000|2021-11-22 02:05:00|17864.1|17860.1|17857.1|17853.1|17868.1|17864.1|17854.1|17850.1|1246
1637547000000|2021-11-22 02:10:00|17856.6|17852.6|17844.6|17840.6|17858.6|17854.6|17842.1|17838.1|1129
1637547300000|2021-11-22 02:15:00|17844.1|17840.1|17836.6|17832.6|17848.1|17844.1|17829.6|17825.6|1593
1637547600000|2021-11-22 02:20:00|17837.1|17833.1|17843.1|17839.1|17845.1|17841.1|17830.1|17826.1|883
1637547900000|2021-11-22 02:25:00|17842.1|17838.1|17850.1|17846.1|17850.6|17846.6|17837.1|17833.1|625
1637548200000|2021-11-22 02:30:00|17849.1|17845.1|17853.1|17849.1|17861.6|17857.6|17848.1|17844.1|881
1637548500000|2021-11-22 02:35:00|17853.6|17849.6|17854.1|17850.1|17860.6|17856.6|17844.1|17840.1|712
1637548800000|2021-11-22 02:40:00|17853.6|17849.6|17846.6|17842.6|17856.1|17852.1|17839.1|17835.1|502
1637549100000|2021-11-22 02:45:00|17846.1|17842.1|17860.6|17856.6|17864.1|17860.1|17845.1|17841.1|913
1637549400000|2021-11-22 02:50:00|17861.6|17857.6|17862.1|17858.1|17866.1|17862.1|17859.1|17855.1|441
1637549700000|2021-11-22 02:55:00|17862.6|17858.6|17868.1|17864.1|17870.1|17866.1|17857.1|17853.1|510
1637550000000|2021-11-22 03:00:00|17868.6|17864.6|17862.7|17858.7|17868.6|17864.6|17854.7|17850.7|515
1637550300000|2021-11-22 03:05:00|17861.7|17857.7|17853.7|17849.7|17863.7|17859.7|17853.7|17849.7|368
1637550600000|2021-11-22 03:10:00|17854.2|17850.2|17859.2|17855.2|17860.7|17856.7|17853.2|17849.2|386
1637550900000|2021-11-22 03:15:00|17858.7|17854.7|17860.7|17856.7|17866.7|17862.7|17857.2|17853.2|432
1637551200000|2021-11-22 03:20:00|17859.7|17855.7|17863.7|17859.7|17863.7|17859.7|17855.7|17851.7|247
1637551500000|2021-11-22 03:25:00|17862.7|17858.7|17860.7|17856.7|17864.7|17860.7|17859.7|17855.7|141
1637551800000|2021-11-22 03:30:00|17861.2|17857.2|17845.7|17841.7|17861.2|17857.2|17839.2|17835.2|901
1637552100000|2021-11-22 03:35:00|17845.2|17841.2|17848.7|17844.7|17850.7|17846.7|17845.2|17841.2|219
1637552400000|2021-11-22 03:40:00|17849.2|17845.2|17859.2|17855.2|17864.7|17860.7|17848.7|17844.7|871
1637552700000|2021-11-22 03:45:00|17858.7|17854.7|17855.7|17851.7|17861.7|17857.7|17853.7|17849.7|228
1637553000000|2021-11-22 03:50:00|17854.7|17850.7|17860.7|17856.7|17863.7|17859.7|17851.7|17847.7|316
1637553300000|2021-11-22 03:55:00|17861.2|17857.2|17857.2|17853.2|17863.2|17859.2|17857.2|17853.2|214
1637553600000|2021-11-22 04:00:00|17856.7|17852.7|17854.7|17850.7|17865.2|17861.2|17854.7|17850.7|323
1637553900000|2021-11-22 04:05:00|17855.2|17851.2|17861.7|17857.7|17862.7|17858.7|17852.7|17848.7|296
1637554200000|2021-11-22 04:10:00|17862.7|17858.7|17878.7|17874.7|17886.7|17882.7|17861.2|17857.2|2012
1637554500000|2021-11-22 04:15:00|17880.2|17876.2|17879.2|17875.2|17881.7|17877.7|17876.7|17872.7|422
1637554800000|2021-11-22 04:20:00|17878.7|17874.7|17875.7|17871.7|17879.7|17875.7|17875.7|17871.7|256
1637555100000|2021-11-22 04:25:00|17876.2|17872.2|17879.2|17875.2|17880.7|17876.7|17875.7|17871.7|360
1637555400000|2021-11-22 04:30:00|17878.7|17874.7|17870.7|17866.7|17879.2|17875.2|17869.7|17865.7|340
1637555700000|2021-11-22 04:35:00|17870.2|17866.2|17861.2|17857.2|17870.7|17866.7|17859.2|17855.2|913
1637556000000|2021-11-22 04:40:00|17861.7|17857.7|17859.7|17855.7|17866.7|17862.7|17857.7|17853.7|459
1637556300000|2021-11-22 04:45:00|17859.2|17855.2|17866.7|17862.7|17869.7|17865.7|17857.7|17853.7|419
1637556600000|2021-11-22 04:50:00|17867.7|17863.7|17862.7|17858.7|17869.2|17865.2|17858.7|17854.7|292
1637556900000|2021-11-22 04:55:00|17862.2|17858.2|17854.7|17850.7|17864.7|17860.7|17853.7|17849.7|633
1637557200000|2021-11-22 05:00:00|17853.7|17849.7|17856.7|17852.7|17863.7|17859.7|17846.7|17842.7|853
1637557500000|2021-11-22 05:05:00|17857.2|17853.2|17855.7|17851.7|17859.7|17855.7|17846.7|17842.7|516
1637557800000|2021-11-22 05:10:00|17856.2|17852.2|17858.7|17854.7|17859.7|17855.7|17853.7|17849.7|311
1637558100000|2021-11-22 05:15:00|17857.7|17853.7|17859.7|17855.7|17860.7|17856.7|17855.7|17851.7|323
1637558400000|2021-11-22 05:20:00|17858.7|17854.7|17856.2|17852.2|17858.7|17854.7|17851.7|17847.7|568
1637558700000|2021-11-22 05:25:00|17856.7|17852.7|17841.7|17837.7|17858.2|17854.2|17841.7|17837.7|1186
1637559000000|2021-11-22 05:30:00|17841.6|17837.6|17833.6|17829.6|17843.6|17839.6|17832.6|17828.6|1779
1637559300000|2021-11-22 05:35:00|17832.6|17828.6|17841.1|17837.1|17841.6|17837.6|17828.1|17824.1|1147
1637559600000|2021-11-22 05:40:00|17842.1|17838.1|17848.1|17844.1|17848.6|17844.6|17840.1|17836.1|1051
1637559900000|2021-11-22 05:45:00|17853.6|17839.6|17857.5|17843.5|17858|17844|17853.6|17839.6|2
1637560200000|2021-11-22 05:50:00|17856.5|17842.5|17858|17844|17858|17844|17856.5|17842.5|0
1637560500000|2021-11-22 05:55:00|17857.5|17843.5|17858.9|17844.9|17859.4|17845.4|17856.1|17842.1|0
1637560800000|2021-11-22 06:00:00|17858.4|17844.4|17856.3|17842.3|17858.8|17844.8|17856.1|17842.1|0
1637561100000|2021-11-22 06:05:00|17855.9|17841.9|17854.9|17840.9|17857.3|17843.3|17854.9|17840.9|0
1637561400000|2021-11-22 06:10:00|17855.4|17841.4|17855.9|17841.9|17857.3|17843.3|17855.4|17841.4|0
1637561700000|2021-11-22 06:15:00|17856.7|17842.7|17862.1|17848.1|17863.3|17849.3|17852.7|17838.7|0
1637562000000|2021-11-22 06:20:00|17862.2|17848.2|17863.1|17849.1|17863.9|17849.9|17861.3|17847.3|0
1637562300000|2021-11-22 06:25:00|17863|17849|17868.3|17854.3|17868.3|17854.3|17863|17849|0
1637562600000|2021-11-22 06:30:00|17868.4|17854.4|17855.4|17841.4|17868.4|17854.4|17855.4|17841.4|0
1637562900000|2021-11-22 06:35:00|17855.2|17841.2|17859.4|17845.4|17860|17846|17855.2|17841.2|0
1637563200000|2021-11-22 06:40:00|17859.6|17845.6|17854|17840|17859.9|17845.9|17853.9|17839.9|0
1637563500000|2021-11-22 06:45:00|17853.9|17839.9|17857.8|17843.8|17858.5|17844.5|17853.6|17839.6|0
1637563800000|2021-11-22 06:50:00|17855.7|17841.7|17853.3|17839.3|17856|17842|17853.3|17839.3|0
1637564100000|2021-11-22 06:55:00|17853|17839|17852.7|17838.7|17854.9|17840.9|17852.2|17838.2|0
1637564400000|2021-11-22 07:00:00|17853.1|17839.1|17846.6|17840.6|17859.1|17853.1|17846.6|17839.1|328
1637564700000|2021-11-22 07:05:00|17846.1|17840.1|17855.6|17849.6|17855.6|17849.6|17846.1|17840.1|110
1637565000000|2021-11-22 07:10:00|17853.6|17847.6|17861.1|17855.1|17864.6|17858.6|17853.6|17847.6|365
1637565300000|2021-11-22 07:15:00|17862.1|17856.1|17863.1|17857.1|17865.6|17859.6|17859.6|17853.6|153
1637565600000|2021-11-22 07:20:00|17862.6|17856.6|17861.6|17855.6|17862.6|17856.6|17859.6|17853.6|94
1637565900000|2021-11-22 07:25:00|17860.6|17854.6|17859.6|17853.6|17864.1|17858.1|17859.6|17853.6|87
1637566200000|2021-11-22 07:30:00|17860.1|17854.1|17860.6|17854.6|17862.1|17856.1|17859.1|17853.1|90
1637566500000|2021-11-22 07:35:00|17861.1|17855.1|17860.6|17854.6|17862.6|17856.6|17859.1|17853.1|46
1637566800000|2021-11-22 07:40:00|17859.6|17853.6|17861.1|17855.1|17862.1|17856.1|17857.6|17851.6|73
1637567100000|2021-11-22 07:45:00|17860.6|17854.6|17861.6|17855.6|17861.6|17855.6|17860.6|17854.6|18
1637567400000|2021-11-22 07:50:00|17862.6|17856.6|17866.6|17860.6|17866.6|17860.6|17862.6|17856.6|133
1637567700000|2021-11-22 07:55:00|17866.1|17860.1|17859.6|17853.6|17866.1|17860.1|17859.6|17853.6|107
1637568000000|2021-11-22 08:00:00|17860.1|17854.1|17862.6|17856.6|17865.1|17859.1|17857.6|17851.6|186
1637568300000|2021-11-22 08:05:00|17862.1|17856.1|17860.6|17854.6|17864.1|17858.1|17858.6|17852.6|72
1637568600000|2021-11-22 08:10:00|17860.1|17854.1|17859.1|17853.1|17862.1|17856.1|17857.6|17851.6|53
1637568900000|2021-11-22 08:15:00|17858.6|17852.6|17864.6|17858.6|17865.6|17859.6|17858.6|17852.6|43
1637569200000|2021-11-22 08:20:00|17866.1|17860.1|17867.6|17861.6|17868.6|17862.6|17864.6|17858.6|157
1637569500000|2021-11-22 08:25:00|17866.6|17860.6|17861.6|17855.6|17866.6|17860.6|17857.6|17851.6|103
1637569800000|2021-11-22 08:30:00|17862.6|17856.6|17865.6|17859.6|17865.6|17859.6|17862.6|17856.6|70
1637570100000|2021-11-22 08:35:00|17864.6|17858.6|17863.1|17857.1|17865.1|17859.1|17862.6|17856.6|22
1637570400000|2021-11-22 08:40:00|17862.1|17856.1|17862.6|17856.6|17863.1|17857.1|17860.6|17854.6|38
1637570700000|2021-11-22 08:45:00|17861.6|17855.6|17859.6|17853.6|17862.6|17856.6|17856.1|17850.1|103
1637571000000|2021-11-22 08:50:00|17858.1|17852.1|17853.6|17847.6|17858.1|17852.1|17849.1|17843.1|279
1637571300000|2021-11-22 08:55:00|17853.1|17847.1|17853.1|17847.1|17853.6|17847.6|17850.6|17844.6|79
1637571600000|2021-11-22 09:00:00|17852.1|17846.1|17853.1|17847.1|17853.6|17847.6|17845.1|17839.1|204
1637571900000|2021-11-22 09:05:00|17853.6|17847.6|17854.1|17848.1|17856.6|17850.6|17853.6|17847.6|107
1637572200000|2021-11-22 09:10:00|17853.6|17847.6|17855.1|17849.1|17856.6|17850.6|17853.6|17847.6|33
1637572500000|2021-11-22 09:15:00|17854.6|17848.6|17856.6|17850.6|17857.6|17851.6|17853.6|17847.6|80
1637572800000|2021-11-22 09:20:00|17855.6|17849.6|17854.6|17848.6|17856.6|17850.6|17854.6|17848.6|6
1637573100000|2021-11-22 09:25:00|17854.1|17848.1|17855.6|17849.6|17857.6|17851.6|17854.1|17848.1|45
1637573400000|2021-11-22 09:30:00|17856.1|17850.1|17855.1|17849.1|17856.6|17850.6|17855.1|17849.1|31
1637573700000|2021-11-22 09:35:00|17855.6|17849.6|17850.6|17844.6|17856.1|17850.1|17850.6|17844.6|39
1637574000000|2021-11-22 09:40:00|17849.6|17843.6|17850.6|17844.6|17851.1|17845.1|17848.6|17842.6|63
1637574300000|2021-11-22 09:45:00|17848.6|17842.6|17841.6|17835.6|17850.6|17844.6|17841.6|17835.6|213
1637574600000|2021-11-22 09:50:00|17842.6|17836.6|17849.6|17843.6|17849.6|17843.6|17840.6|17834.6|217
1637574900000|2021-11-22 09:55:00|17850.1|17844.1|17848.6|17842.6|17850.6|17844.6|17848.6|17842.6|66
1637575200000|2021-11-22 10:00:00|17848.1|17842.1|17849.6|17843.6|17851.1|17845.1|17847.1|17841.1|88
1637575500000|2021-11-22 10:05:00|17848.6|17842.6|17852.6|17846.6|17852.6|17846.6|17848.6|17842.6|45
1637575800000|2021-11-22 10:10:00|17853.6|17847.6|17851.6|17845.6|17854.1|17848.1|17851.1|17845.1|59
1637576100000|2021-11-22 10:15:00|17852.1|17846.1|17851.6|17845.6|17853.1|17847.1|17851.6|17845.6|43
1637576400000|2021-11-22 10:20:00|17850.6|17844.6|17847.6|17841.6|17851.1|17845.1|17847.6|17841.6|62
1637576700000|2021-11-22 10:25:00|17849.1|17843.1|17848.6|17842.6|17849.6|17843.6|17845.6|17839.6|96
1637577000000|2021-11-22 10:30:00|17848.1|17842.1|17847.6|17841.6|17850.6|17844.6|17847.1|17841.1|119
1637577300000|2021-11-22 10:35:00|17848.1|17842.1|17848.1|17842.1|17848.6|17842.6|17844.6|17838.6|52
1637577600000|2021-11-22 10:40:00|17847.6|17841.6|17847.1|17841.1|17847.6|17841.6|17845.6|17839.6|59
1637577900000|2021-11-22 10:45:00|17846.6|17840.6|17846.6|17840.6|17847.6|17841.6|17846.1|17840.1|21
1637578200000|2021-11-22 10:50:00|17844.6|17838.6|17847.6|17841.6|17847.6|17841.6|17843.6|17837.6|62
1637578500000|2021-11-22 10:55:00|17849.1|17843.1|17849.1|17843.1|17849.1|17843.1|17847.6|17841.6|33
1637578800000|2021-11-22 11:00:00|17848.6|17842.6|17851.6|17845.6|17852.1|17846.1|17848.1|17842.1|46
1637579100000|2021-11-22 11:05:00|17852.1|17846.1|17855.1|17849.1|17855.1|17849.1|17850.1|17844.1|92
1637579400000|2021-11-22 11:10:00|17855.6|17849.6|17855.6|17849.6|17855.6|17849.6|17854.1|17848.1|52
1637579700000|2021-11-22 11:15:00|17855.1|17849.1|17857.1|17851.1|17857.6|17851.6|17853.6|17847.6|48
1637580000000|2021-11-22 11:20:00|17856.6|17850.6|17858.1|17852.1|17858.6|17852.6|17855.1|17849.1|84
1637580300000|2021-11-22 11:25:00|17857.6|17851.6|17854.6|17848.6|17858.6|17852.6|17853.6|17847.6|44
1637580600000|2021-11-22 11:30:00|17854.1|17848.1|17855.6|17849.6|17855.6|17849.6|17852.6|17846.6|33
1637580900000|2021-11-22 11:35:00|17856.1|17850.1|17860.1|17854.1|17861.1|17855.1|17856.1|17850.1|75
1637581200000|2021-11-22 11:40:00|17860.6|17854.6|17856.6|17850.6|17861.6|17855.6|17856.1|17850.1|61
1637581500000|2021-11-22 11:45:00|||||||||6
1637581800000|2021-11-22 11:50:00|17856.1|17850.1|17848.6|17842.6|17856.1|17850.1|17843.6|17837.6|193
1637582100000|2021-11-22 11:55:00|17849.6|17843.6|17847.6|17841.6|17849.6|17843.6|17845.1|17839.1|185
1637582400000|2021-11-22 12:00:00|17846.6|17840.6|17848.6|17842.6|17852.1|17846.1|17846.6|17840.6|213
1637582700000|2021-11-22 12:05:00|17848.1|17842.1|17849.1|17843.1|17850.6|17844.6|17846.1|17840.1|81
1637583000000|2021-11-22 12:10:00|17848.6|17842.6|17846.6|17840.6|17849.1|17843.1|17846.1|17840.1|44
1637583300000|2021-11-22 12:15:00|17847.1|17841.1|17847.6|17841.6|17850.6|17844.6|17847.1|17841.1|36
1637583600000|2021-11-22 12:20:00|17846.6|17840.6|17842.6|17836.6|17848.1|17842.1|17831.1|17825.1|480
1637583900000|2021-11-22 12:25:00|17842.1|17836.1|17843.6|17837.6|17844.6|17838.6|17841.1|17835.1|99
1637584200000|2021-11-22 12:30:00|17843.1|17837.1|17847.1|17841.1|17848.6|17842.6|17837.1|17831.1|241
1637584500000|2021-11-22 12:35:00|17846.6|17840.6|17847.6|17841.6|17848.6|17842.6|17846.6|17840.6|41
1637584800000|2021-11-22 12:40:00|17847.1|17841.1|17846.6|17840.6|17847.6|17841.6|17845.1|17839.1|45
1637585100000|2021-11-22 12:45:00|17846.1|17840.1|17846.1|17840.1|17847.6|17841.6|17844.6|17838.6|43
1637585400000|2021-11-22 12:50:00|17845.6|17839.6|17845.6|17839.6|17846.6|17840.6|17844.6|17838.6|18
1637585700000|2021-11-22 12:55:00|17846.1|17840.1|17840.6|17834.6|17846.1|17840.1|17839.6|17833.6|132
1637586000000|2021-11-22 13:00:00|17839.6|17833.6|17839.1|17833.1|17840.6|17834.6|17836.6|17830.6|211
1637586300000|2021-11-22 13:05:00|17840.1|17834.1|17836.6|17830.6|17840.6|17834.6|17836.6|17830.6|76
1637586600000|2021-11-22 13:10:00|17836.1|17830.1|17821.6|17815.6|17838.6|17832.6|17814.1|17808.1|951
1637586900000|2021-11-22 13:15:00|17822.1|17816.1|17821.6|17815.6|17822.1|17816.1|17815.1|17809.1|392
1637587200000|2021-11-22 13:20:00|17821.1|17815.1|17825.6|17819.6|17826.6|17820.6|17821.1|17815.1|165
1637587500000|2021-11-22 13:25:00|17826.6|17820.6|17827.6|17821.6|17828.6|17822.6|17825.6|17819.6|82
1637587800000|2021-11-22 13:30:00|17827.1|17821.1|17834.6|17828.6|17835.6|17829.6|17827.1|17821.1|184
1637588100000|2021-11-22 13:35:00|17833.6|17827.6|17835.6|17829.6|17835.6|17829.6|17830.6|17824.6|79
1637588400000|2021-11-22 13:40:00|17834.6|17828.6|17833.6|17827.6|17835.6|17829.6|17830.6|17824.6|72
1637588700000|2021-11-22 13:45:00|17834.6|17828.6|17833.6|17827.6|17836.1|17830.1|17833.6|17827.6|78
1637589000000|2021-11-22 13:50:00|17832.6|17826.6|17835.6|17829.6|17836.1|17830.1|17831.1|17825.1|58
1637589300000|2021-11-22 13:55:00|17836.6|17830.6|17838.1|17832.1|17838.6|17832.6|17835.6|17829.6|152
1637589600000|2021-11-22 14:00:00|17837.6|17831.6|17840.6|17834.6|17842.6|17836.6|17831.6|17825.6|375
1637589900000|2021-11-22 14:05:00|17839.6|17833.6|17837.6|17831.6|17840.1|17834.1|17836.6|17830.6|81
1637590200000|2021-11-22 14:10:00|17838.6|17832.6|17837.6|17831.6|17841.6|17835.6|17837.6|17831.6|87
1637590500000|2021-11-22 14:15:00|17836.6|17830.6|17832.6|17826.6|17837.1|17831.1|17831.6|17825.6|109
1637590800000|2021-11-22 14:20:00|17832.1|17826.1|17828.6|17822.6|17833.6|17827.6|17828.6|17822.6|145
1637591100000|2021-11-22 14:25:00|17829.1|17823.1|17834.1|17828.1|17836.6|17830.6|17829.1|17823.1|97
1637591400000|2021-11-22 14:30:00|17835.1|17829.1|17840.6|17834.6|17841.1|17835.1|17830.6|17824.6|502
1637591700000|2021-11-22 14:35:00|17841.1|17835.1|17850.6|17844.6|17853.1|17847.1|17840.6|17834.6|603
1637592000000|2021-11-22 14:40:00|17851.6|17845.6|17857.6|17851.6|17857.6|17851.6|17845.1|17839.1|525
1637592300000|2021-11-22 14:45:00|17858.6|17852.6|17871.6|17865.6|17871.6|17865.6|17855.6|17849.6|1191
1637592600000|2021-11-22 14:50:00|17872.1|17866.1|17874.6|17868.6|17876.6|17870.6|17868.6|17862.6|673
1637592900000|2021-11-22 14:55:00|17875.1|17869.1|17874.6|17868.6|17876.6|17870.6|17869.6|17863.6|417
1637593200000|2021-11-22 15:00:00|17875.1|17869.1|17879.6|17873.6|17885.6|17879.6|17875.1|17869.1|842
1637593500000|2021-11-22 15:05:00|17879.1|17873.1|17881.1|17875.1|17882.6|17876.6|17877.6|17871.6|345
1637593800000|2021-11-22 15:10:00|17881.6|17875.6|17881.1|17875.1|17883.1|17877.1|17879.6|17873.6|188
1637594100000|2021-11-22 15:15:00|17881.6|17875.6|17892.6|17886.6|17896.6|17890.6|17881.1|17875.1|982
1637594400000|2021-11-22 15:20:00|17893.1|17887.1|17898.6|17892.6|17898.6|17892.6|17892.6|17886.6|369
1637594700000|2021-11-22 15:25:00|17898.1|17892.1|17889.6|17883.6|17898.1|17892.1|17888.6|17882.6|275
1637595000000|2021-11-22 15:30:00|17890.6|17884.6|17894.6|17888.6|17894.6|17888.6|17890.6|17884.6|230
1637595300000|2021-11-22 15:35:00|17895.1|17889.1|17896.6|17890.6|17899.6|17893.6|17893.1|17887.1|318
1637595600000|2021-11-22 15:40:00|17897.1|17891.1|17898.1|17892.1|17899.1|17893.1|17895.6|17889.6|202
1637595900000|2021-11-22 15:45:00|17897.6|17891.6|17898.6|17892.6|17899.6|17893.6|17894.1|17888.1|267
1637596200000|2021-11-22 15:50:00|17899.1|17893.1|17894.6|17888.6|17900.6|17894.6|17893.6|17887.6|223
1637596500000|2021-11-22 15:55:00|17895.1|17889.1|17892.1|17886.1|17895.1|17889.1|17889.6|17883.6|259
1637596800000|2021-11-22 16:00:00|17892.6|17886.6|17888.1|17882.1|17895.1|17889.1|17886.1|17880.1|301
1637597100000|2021-11-22 16:05:00|17887.6|17881.6|17885.6|17879.6|17890.6|17884.6|17883.6|17877.6|212
1637597400000|2021-11-22 16:10:00|17886.6|17880.6|17889.6|17883.6|17889.6|17883.6|17885.1|17879.1|143
1637597700000|2021-11-22 16:15:00|17890.1|17884.1|17884.1|17878.1|17891.1|17885.1|17882.6|17876.6|208
1637598000000|2021-11-22 16:20:00|17884.6|17878.6|17887.6|17881.6|17888.6|17882.6|17883.6|17877.6|157
1637598300000|2021-11-22 16:25:00|17887.1|17881.1|17881.6|17875.6|17887.6|17881.6|17879.6|17873.6|167
1637598600000|2021-11-22 16:30:00|17880.1|17874.1|17882.6|17876.6|17887.1|17881.1|17878.6|17872.6|150
1637598900000|2021-11-22 16:35:00|17883.1|17877.1|17878.6|17872.6|17884.1|17878.1|17877.6|17871.6|185
1637599200000|2021-11-22 16:40:00|17878.1|17872.1|17867.6|17861.6|17881.1|17875.1|17867.6|17861.6|434
1637599500000|2021-11-22 16:45:00|17868.1|17862.1|17856.6|17850.6|17869.6|17863.6|17855.6|17849.6|722
1637599800000|2021-11-22 16:50:00|17856.1|17850.1|17822.1|17816.1|17857.6|17851.6|17821.1|17815.1|1374
1637600100000|2021-11-22 16:55:00|17821.6|17815.6|17800.6|17794.6|17823.1|17817.1|17775.6|17769.6|2720
1637600400000|2021-11-22 17:00:00|17801.1|17795.1|17782.6|17776.6|17801.6|17795.6|17764.1|17758.1|1674
1637600700000|2021-11-22 17:05:00|17782.1|17776.1|17782.6|17776.6|17791.1|17785.1|17776.6|17770.6|567
1637601000000|2021-11-22 17:10:00|17782.1|17776.1|17787.1|17781.1|17793.1|17787.1|17781.6|17775.6|268
1637601300000|2021-11-22 17:15:00|17787.6|17781.6|17786.6|17780.6|17795.6|17789.6|17780.6|17774.6|328
1637601600000|2021-11-22 17:20:00|17787.6|17781.6|17777.1|17771.1|17787.6|17781.6|17775.6|17769.6|253
1637601900000|2021-11-22 17:25:00|17777.6|17771.6|17788.1|17782.1|17792.6|17786.6|17777.6|17771.6|216
1637602200000|2021-11-22 17:30:00|17787.1|17781.1|17800.1|17794.1|17803.1|17797.1|17786.6|17780.6|484
1637602500000|2021-11-22 17:35:00|17799.1|17793.1|17804.1|17798.1|17806.6|17800.6|17796.6|17790.6|303
1637602800000|2021-11-22 17:40:00|17803.6|17797.6|17814.1|17808.1|17815.1|17809.1|17803.1|17797.1|240
1637603100000|2021-11-22 17:45:00|17813.1|17807.1|17805.6|17799.6|17813.6|17807.6|17804.1|17798.1|263
1637603400000|2021-11-22 17:50:00|17806.1|17800.1|17789.1|17783.1|17808.1|17802.1|17788.6|17782.6|236
1637603700000|2021-11-22 17:55:00|17790.1|17784.1|17797.6|17791.6|17802.1|17796.1|17789.1|17783.1|142
1637604000000|2021-11-22 18:00:00|17798.1|17792.1|17796.6|17790.6|17799.6|17793.6|17789.6|17783.6|118
1637604300000|2021-11-22 18:05:00|17797.1|17791.1|17796.6|17790.6|17802.1|17796.1|17796.6|17790.6|69
1637604600000|2021-11-22 18:10:00|17798.1|17792.1|17804.6|17798.6|17805.1|17799.1|17798.1|17792.1|80
1637604900000|2021-11-22 18:15:00|17804.1|17798.1|17806.6|17800.6|17808.1|17802.1|17798.1|17792.1|156
1637605200000|2021-11-22 18:20:00|17805.1|17799.1|17807.6|17801.6|17809.6|17803.6|17804.1|17798.1|66
1637605500000|2021-11-22 18:25:00|17806.6|17800.6|17805.6|17799.6|17808.1|17802.1|17803.1|17797.1|29
1637605800000|2021-11-22 18:30:00|17806.1|17800.1|17810.6|17804.6|17814.6|17808.6|17806.1|17800.1|108
1637606100000|2021-11-22 18:35:00|17811.1|17805.1|17808.1|17802.1|17813.6|17807.6|17808.1|17802.1|45
1637606400000|2021-11-22 18:40:00|17807.6|17801.6|17809.6|17803.6|17811.1|17805.1|17801.1|17795.1|72
1637606700000|2021-11-22 18:45:00|17808.1|17802.1|17804.1|17798.1|17811.1|17805.1|17804.1|17798.1|29
1637607000000|2021-11-22 18:50:00|17805.1|17799.1|17805.6|17799.6|17808.6|17802.6|17803.6|17797.6|26
1637607300000|2021-11-22 18:55:00|17805.1|17799.1|17800.1|17794.1|17809.1|17803.1|17799.1|17793.1|103
1637607600000|2021-11-22 19:00:00|17801.1|17795.1|17818.1|17812.1|17818.1|17812.1|17797.6|17791.6|167
1637607900000|2021-11-22 19:05:00|17817.6|17811.6|17814.6|17808.6|17818.6|17812.6|17813.6|17807.6|50
1637608200000|2021-11-22 19:10:00|17814.1|17808.1|17813.1|17807.1|17816.1|17810.1|17810.1|17804.1|75
1637608500000|2021-11-22 19:15:00|17812.6|17806.6|17809.6|17803.6|17814.1|17808.1|17809.1|17803.1|21
1637608800000|2021-11-22 19:20:00|17811.1|17805.1|17809.1|17803.1|17811.6|17805.6|17806.6|17800.6|72
1637609100000|2021-11-22 19:25:00|17808.1|17802.1|17808.1|17802.1|17809.6|17803.6|17805.1|17799.1|44
1637609400000|2021-11-22 19:30:00|17809.1|17803.1|17809.1|17803.1|17812.1|17806.1|17806.1|17800.1|39
1637609700000|2021-11-22 19:35:00|17810.1|17804.1|17815.1|17809.1|17816.6|17810.6|17809.6|17803.6|31
1637610000000|2021-11-22 19:40:00|17814.6|17808.6|17824.6|17818.6|17827.1|17821.1|17813.6|17807.6|306
1637610300000|2021-11-22 19:45:00|17824.1|17818.1|17826.6|17820.6|17829.6|17823.6|17822.1|17816.1|157
1637610600000|2021-11-22 19:50:00|17827.1|17821.1|17831.6|17825.6|17831.6|17825.6|17826.1|17820.1|61
1637610900000|2021-11-22 19:55:00|17830.6|17824.6|17826.1|17820.1|17830.6|17824.6|17823.1|17817.1|134
1637611200000|2021-11-22 20:00:00|17826.6|17820.6|17834.6|17828.6|17836.1|17830.1|17824.6|17818.6|175
1637611500000|2021-11-22 20:05:00|17835.1|17829.1|17841.1|17835.1|17841.1|17835.1|17832.6|17826.6|252
1637611800000|2021-11-22 20:10:00|17840.1|17834.1|17839.6|17833.6|17848.1|17842.1|17839.6|17833.6|359
1637612100000|2021-11-22 20:15:00|17840.1|17834.1|17832.6|17826.6|17840.1|17834.1|17832.1|17826.1|91
1637612400000|2021-11-22 20:20:00|17834.1|17828.1|17832.1|17826.1|17836.1|17830.1|17830.1|17824.1|124
1637612700000|2021-11-22 20:25:00|17832.6|17826.6|17825.1|17819.1|17835.1|17829.1|17825.1|17819.1|61
1637613000000|2021-11-22 20:30:00|17825.6|17819.6|17833.6|17827.6|17834.1|17828.1|17825.1|17819.1|72
1637613300000|2021-11-22 20:35:00|17833.1|17827.1|17829.1|17823.1|17835.6|17829.6|17826.6|17820.6|82
1637613600000|2021-11-22 20:40:00|17828.1|17822.1|17817.6|17811.6|17830.1|17824.1|17817.6|17811.6|161
1637613900000|2021-11-22 20:45:00|17818.1|17812.1|17812.6|17806.6|17823.1|17817.1|17810.6|17804.6|219
1637614200000|2021-11-22 20:50:00|17811.1|17805.1|17782.6|17776.6|17811.1|17805.1|17782.6|17776.6|426
1637614500000|2021-11-22 20:55:00|17781.6|17775.6|17764.1|17758.1|17790.1|17784.1|17755.6|17749.6|982
1637614800000|2021-11-22 21:00:00|17767.6|17753.6|17760.9|17746.9|17767.6|17753.6|17744.6|17730.6|31
1637615100000|2021-11-22 21:05:00|17760|17746|17764.3|17750.3|17766|17752|17760|17746|0
1637615400000|2021-11-22 21:10:00|17765.1|17751.1|17775.4|17761.4|17776.2|17762.2|17763.4|17749.4|0
1637615700000|2021-11-22 21:15:00|17774.5|17760.5|17768.5|17754.5|17774.5|17760.5|17764.3|17750.3|0
1637616000000|2021-11-22 21:20:00|17769.4|17755.4|17771.9|17757.9|17774.5|17760.5|17767.7|17753.7|0
1637616300000|2021-11-22 21:25:00|17772.8|17758.8|17765.1|17751.1|17774.5|17760.5|17765.1|17751.1|0
1637616600000|2021-11-22 21:30:00|17764.3|17750.3|17760.9|17746.9|17769.4|17755.4|17760|17746|0
1637616900000|2021-11-22 21:35:00|17761.7|17747.7|17760|17746|17761.7|17747.7|17754|17740|0
1637617200000|2021-11-22 21:40:00|17759.1|17745.1|17765.1|17751.1|17766|17752|17759.1|17745.1|0
1637617500000|2021-11-22 21:45:00|17766|17752|17765.1|17751.1|17767.2|17753.2|17762.6|17748.6|0
1637617800000|2021-11-22 21:50:00|17766|17752|17776|17762|17776|17762|17764.3|17750.3|0
1637618100000|2021-11-22 21:55:00|17776.8|17762.8|17780.9|17766.9|17781.5|17767.5|17776.8|17762.8|0
1637618400000|2021-11-22 22:00:00|17781.1|17767.1|17781.4|17767.4|17782.5|17768.5|17779.8|17765.8|0
1637618700000|2021-11-22 22:05:00|17782|17768|17780.4|17766.4|17782|17768|17780.4|17766.4|0
1637619000000|2021-11-22 22:10:00|17781.2|17767.2|17781.4|17767.4|17781.4|17767.4|17781.1|17767.1|0
1637619300000|2021-11-22 22:15:00|17781.6|17767.6|17780.7|17766.7|17781.6|17767.6|17780.7|17766.7|0
1637619600000|2021-11-22 22:20:00|17780.5|17766.5|17780.8|17766.8|17781.2|17767.2|17780.5|17766.5|0
1637619900000|2021-11-22 22:25:00|17781.2|17767.2|17780.3|17766.3|17781.2|17767.2|17780.3|17766.3|0
1637620200000|2021-11-22 22:30:00|17780.2|17766.2|17779.9|17765.9|17780.5|17766.5|17779.9|17765.9|0
1637620500000|2021-11-22 22:35:00|17779.5|17765.5|17780.2|17766.2|17780.2|17766.2|17779.5|17765.5|0
1637620800000|2021-11-22 22:40:00|17780.1|17766.1|17780.1|17766.1|17780.2|17766.2|17780.1|17766.1|0
1637621100000|2021-11-22 22:45:00|17779.2|17765.2|17780.4|17766.4|17780.4|17766.4|17779.2|17765.2|0
1637621400000|2021-11-22 22:50:00|17780.5|17766.5|17780.4|17766.4|17780.8|17766.8|17780.1|17766.1|0
1637621700000|2021-11-22 22:55:00|17780.8|17766.8|17780.7|17766.7|17781.9|17767.9|17780.4|17766.4|0
1637622000000|2021-11-22 23:00:00|17786.1|17772.1|17792.5|17778.5|17794.3|17780.3|17784.4|17770.4|0
1637622300000|2021-11-22 23:05:00|17793|17779|17791.7|17777.7|17795.1|17781.1|17787.4|17773.4|0
1637622600000|2021-11-22 23:10:00|17792.5|17778.5|17790.8|17776.8|17794.7|17780.7|17790.8|17776.8|0
1637622900000|2021-11-22 23:15:00|17791.7|17777.7|17790.8|17776.8|17794.3|17780.3|17790|17776|0
1637623200000|2021-11-22 23:20:00|17791.7|17777.7|17788.5|17774.5|17791.7|17777.7|17787.4|17773.4|0
1637623500000|2021-11-22 23:25:00|17787.6|17773.6|17789.3|17775.3|17790.2|17776.2|17786.8|17772.8|0
1637623800000|2021-11-22 23:30:00|17789.7|17775.7|17785.9|17771.9|17790.2|17776.2|17784.2|17770.2|0
1637624100000|2021-11-22 23:35:00|17785.1|17771.1|17787.6|17773.6|17788.5|17774.5|17785.1|17771.1|0
1637624400000|2021-11-22 23:40:00|17787.2|17773.2|17783.4|17769.4|17789.3|17775.3|17783.4|17769.4|0
1637624700000|2021-11-22 23:45:00|17784.2|17770.2|17782.5|17768.5|17785.1|17771.1|17780.8|17766.8|0
1637625000000|2021-11-22 23:50:00|17782.9|17768.9|17785.1|17771.1|17785.9|17771.9|17782.5|17768.5|0
1637625300000|2021-11-22 23:55:00|17785.9|17771.9|17785.1|17771.1|17786.8|17772.8|17784.2|17770.2|0
1637625600000|2021-11-23 00:00:00|17785.9|17771.9|17780.8|17766.8|17785.9|17771.9|17776.5|17762.5|0
1637625900000|2021-11-23 00:05:00|17780|17766|17780.5|17766.5|17781.7|17767.7|17775.7|17761.7|0
1637626200000|2021-11-23 00:10:00|17780|17766|17781.9|17767.9|17783.6|17769.6|17779.4|17765.4|0
1637626500000|2021-11-23 00:15:00|17781.1|17767.1|17798.3|17784.3|17798.3|17784.3|17781.1|17767.1|0
1637626800000|2021-11-23 00:20:00|17797.3|17783.3|17798.2|17784.2|17798.7|17784.7|17793.9|17779.9|0
1637627100000|2021-11-23 00:25:00|17798.7|17784.7|17804.8|17790.8|17805.2|17791.2|17798.5|17784.5|0
1637627400000|2021-11-23 00:30:00|17804.3|17790.3|17799.6|17785.6|17806.2|17792.2|17797.3|17783.3|0
1637627700000|2021-11-23 00:35:00|17800|17786|17798.3|17784.3|17801.5|17787.5|17796.8|17782.8|0
1637628000000|2021-11-23 00:40:00|17798.7|17784.7|17801|17787|17802.5|17788.5|17798.7|17784.7|0
1637628300000|2021-11-23 00:45:00|17773.6|17769.6|17755.6|17751.6|17773.6|17769.6|17744.1|17740.1|4593
1637628600000|2021-11-23 00:50:00|17753.6|17749.6|17742.1|17738.1|17753.6|17749.6|17737.6|17733.6|2001
1637628900000|2021-11-23 00:55:00|17741.1|17737.1|17738.6|17734.6|17750.6|17746.6|17737.6|17733.6|1535
1637629200000|2021-11-23 01:00:00|17738.1|17734.1|17720.1|17716.1|17747.6|17743.6|17708.6|17704.6|6564
1637629500000|2021-11-23 01:05:00|17718.1|17714.1|17732.1|17728.1|17733.6|17729.6|17700.1|17696.1|4602
1637629800000|2021-11-23 01:10:00|17734.6|17730.6|17733.6|17729.6|17751.6|17747.6|17730.6|17726.6|3898
1637630100000|2021-11-23 01:15:00|17736.1|17732.1|17704.1|17700.1|17736.1|17732.1|17692.6|17688.6|5589
1637630400000|2021-11-23 01:20:00|17703.1|17699.1|17679.1|17675.1|17704.1|17700.1|17673.6|17669.6|4665
1637630700000|2021-11-23 01:25:00|17677.6|17673.6|17688.6|17684.6|17691.6|17687.6|17676.1|17672.1|1863
1637631000000|2021-11-23 01:30:00|17687.6|17683.6|17713.1|17709.1|17718.6|17714.6|17686.1|17682.1|3285
1637631300000|2021-11-23 01:35:00|17714.1|17710.1|17728.1|17724.1|17737.1|17733.1|17714.1|17710.1|3364
1637631600000|2021-11-23 01:40:00|17731.1|17727.1|17746.6|17742.6|17754.6|17750.6|17729.6|17725.6|3488
1637631900000|2021-11-23 01:45:00|17748.6|17744.6|17735.8|17731.8|17753.6|17749.6|17730.8|17726.8|2002
1637632200000|2021-11-23 01:50:00|17735.3|17731.3|17740.8|17736.8|17749.8|17745.8|17734.8|17730.8|1084
1637632500000|2021-11-23 01:55:00|17739.3|17735.3|17724.8|17720.8|17742.3|17738.3|17718.8|17714.8|1531
1637632800000|2021-11-23 02:00:00|17725.3|17721.3|17734.8|17730.8|17742.8|17738.8|17712.8|17708.8|1683
1637633100000|2021-11-23 02:05:00|17736.3|17732.3|17718.3|17714.3|17740.8|17736.8|17714.8|17710.8|993
1637633400000|2021-11-23 02:10:00|17717.3|17713.3|17714.3|17710.3|17717.8|17713.8|17701.8|17697.8|1659
1637633700000|2021-11-23 02:15:00|17712.8|17708.8|17701.8|17697.8|17715.8|17711.8|17689.8|17685.8|1752
1637634000000|2021-11-23 02:20:00|17702.8|17698.8|17717.8|17713.8|17729.8|17725.8|17701.3|17697.3|1693
1637634300000|2021-11-23 02:25:00|17718.3|17714.3|17712.8|17708.8|17720.3|17716.3|17710.8|17706.8|755
1637634600000|2021-11-23 02:30:00|17710.3|17706.3|17705.8|17701.8|17718.8|17714.8|17702.8|17698.8|1221
1637634900000|2021-11-23 02:35:00|17705.3|17701.3|17692.3|17688.3|17710.3|17706.3|17692.3|17688.3|1363
1637635200000|2021-11-23 02:40:00|17691.8|17687.8|17672.3|17668.3|17696.8|17692.8|17663.8|17659.8|5168
1637635500000|2021-11-23 02:45:00|17672.8|17668.8|17666.8|17662.8|17682.8|17678.8|17665.8|17661.8|1554
1637635800000|2021-11-23 02:50:00|17665.8|17661.8|17682.8|17678.8|17686.3|17682.3|17664.3|17660.3|1137
1637636100000|2021-11-23 02:55:00|17683.8|17679.8|17701.8|17697.8|17705.3|17701.3|17681.8|17677.8|1488
1637636400000|2021-11-23 03:00:00|17702.3|17698.3|17720.8|17716.8|17722.3|17718.3|17699.8|17695.8|2652
1637636700000|2021-11-23 03:05:00|17721.8|17717.8|17714.8|17710.8|17721.8|17717.8|17707.8|17703.8|929
1637637000000|2021-11-23 03:10:00|17714.3|17710.3|17710.3|17706.3|17716.3|17712.3|17703.8|17699.8|541
1637637300000|2021-11-23 03:15:00|17712.3|17708.3|17710.8|17706.8|17717.8|17713.8|17708.3|17704.3|524
1637637600000|2021-11-23 03:20:00|17710.3|17706.3|17709.8|17705.8|17710.8|17706.8|17705.3|17701.3|376
1637637900000|2021-11-23 03:25:00|17710.8|17706.8|17722.8|17718.8|17725.8|17721.8|17708.8|17704.8|1091
1637638200000|2021-11-23 03:30:00|17723.8|17719.8|17724.8|17720.8|17727.8|17723.8|17719.8|17715.8|730
1637638500000|2021-11-23 03:35:00|17724.3|17720.3|17717.3|17713.3|17725.8|17721.8|17714.8|17710.8|507
1637638800000|2021-11-23 03:40:00|17718.3|17714.3|17711.8|17707.8|17718.3|17714.3|17709.8|17705.8|397
1637639100000|2021-11-23 03:45:00|17711.3|17707.3|17705.3|17701.3|17714.8|17710.8|17701.3|17697.3|735
1637639400000|2021-11-23 03:50:00|17705.8|17701.8|17721.8|17717.8|17722.8|17718.8|17704.8|17700.8|759
1637639700000|2021-11-23 03:55:00|17722.3|17718.3|17712.8|17708.8|17724.8|17720.8|17708.8|17704.8|441
1637640000000|2021-11-23 04:00:00|17712.3|17708.3|17712.8|17708.8|17717.8|17713.8|17705.8|17701.8|442
1637640300000|2021-11-23 04:05:00|17712.3|17708.3|17699.3|17695.3|17713.8|17709.8|17698.8|17694.8|519
1637640600000|2021-11-23 04:10:00|17699.8|17695.8|17699.8|17695.8|17708.8|17704.8|17699.8|17695.8|370
1637640900000|2021-11-23 04:15:00|17699.3|17695.3|17694.8|17690.8|17705.8|17701.8|17688.8|17684.8|889
1637641200000|2021-11-23 04:20:00|17696.8|17692.8|17685.8|17681.8|17699.3|17695.3|17683.8|17679.8|673
1637641500000|2021-11-23 04:25:00|17686.3|17682.3|17682.8|17678.8|17693.8|17689.8|17679.3|17675.3|896
1637641800000|2021-11-23 04:30:00|17682.3|17678.3|17690.8|17686.8|17693.8|17689.8|17681.8|17677.8|667
1637642100000|2021-11-23 04:35:00|17691.8|17687.8|17694.8|17690.8|17699.8|17695.8|17684.8|17680.8|802
1637642400000|2021-11-23 04:40:00|17695.3|17691.3|17676.3|17672.3|17695.3|17691.3|17670.3|17666.3|1398
1637642700000|2021-11-23 04:45:00|17675.8|17671.8|17683.8|17679.8|17684.8|17680.8|17674.3|17670.3|776
1637643000000|2021-11-23 04:50:00|17682.3|17678.3|17682.3|17678.3|17686.8|17682.8|17678.3|17674.3|553
1637643300000|2021-11-23 04:55:00|17682.8|17678.8|17676.8|17672.8|17687.8|17683.8|17672.8|17668.8|520
1637643600000|2021-11-23 05:00:00|17677.8|17673.8|17673.8|17669.8|17680.8|17676.8|17668.8|17664.8|708
1637643900000|2021-11-23 05:05:00|17672.8|17668.8|17668.8|17664.8|17678.8|17674.8|17668.8|17664.8|774
1637644200000|2021-11-23 05:10:00|17668.3|17664.3|17656.3|17652.3|17672.3|17668.3|17655.3|17651.3|3048
1637644500000|2021-11-23 05:15:00|17655.8|17651.8|17650.8|17646.8|17663.8|17659.8|17647.3|17643.3|1753
1637644800000|2021-11-23 05:20:00|17651.8|17647.8|17659.8|17655.8|17662.8|17658.8|17651.8|17647.8|1178
1637645100000|2021-11-23 05:25:00|17660.8|17656.8|17667.8|17663.8|17669.8|17665.8|17653.8|17649.8|1577
1637645400000|2021-11-23 05:30:00|17667.7|17663.7|17669.7|17665.7|17669.7|17665.7|17658.7|17654.7|1400
1637645700000|2021-11-23 05:35:00|17670.7|17666.7|17669.2|17665.2|17671.7|17667.7|17666.7|17662.7|1273
1637646000000|2021-11-23 05:40:00|17669.7|17665.7|17666.2|17662.2|17670.2|17666.2|17665.7|17661.7|2051
1637646300000|2021-11-23 05:45:00|17672.7|17658.7|17678.3|17664.3|17680.6|17666.6|17670.4|17656.4|12
1637646600000|2021-11-23 05:50:00|17678|17664|17676.8|17662.8|17679.6|17665.6|17674.4|17660.4|0
1637646900000|2021-11-23 05:55:00|17677.3|17663.3|17684|17670|17684.5|17670.5|17676.8|17662.8|0
1637647200000|2021-11-23 06:00:00|17684.2|17670.2|17689.5|17675.5|17692|17678|17682.6|17668.6|0
1637647500000|2021-11-23 06:05:00|17689.9|17675.9|17690.9|17676.9|17695.1|17681.1|17689.5|17675.5|0
1637647800000|2021-11-23 06:10:00|17690.5|17676.5|17690.5|17676.5|17691.4|17677.4|17688.6|17674.6|0
1637648100000|2021-11-23 06:15:00|17690.1|17676.1|17679.2|17665.2|17690.5|17676.5|17676.6|17662.6|0
1637648400000|2021-11-23 06:20:00|17679.3|17665.3|17674.8|17660.8|17679.7|17665.7|17674.3|17660.3|0
1637648700000|2021-11-23 06:25:00|17674.9|17660.9|17673.4|17659.4|17679.7|17665.7|17673.3|17659.3|0
1637649000000|2021-11-23 06:30:00|17673.7|17659.7|17685.4|17671.4|17685.8|17671.8|17672.6|17658.6|0
1637649300000|2021-11-23 06:35:00|17685.3|17671.3|17679.4|17665.4|17685.3|17671.3|17678.5|17664.5|0
1637649600000|2021-11-23 06:40:00|17679.5|17665.5|17683.5|17669.5|17685.7|17671.7|17679.5|17665.5|0
1637649900000|2021-11-23 06:45:00|17683.6|17669.6|17684.4|17670.4|17689|17675|17683.5|17669.5|0
1637650200000|2021-11-23 06:50:00|17684.3|17670.3|17677.6|17663.6|17684.3|17670.3|17675.1|17661.1|0
1637650500000|2021-11-23 06:55:00|17677.5|17663.5|17676.1|17662.1|17680.9|17666.9|17674.8|17660.8|0
1637650800000|2021-11-23 07:00:00|17676.7|17662.7|17673.7|17667.7|17680.7|17674.7|17665.2|17659.2|504
1637651100000|2021-11-23 07:05:00|17674.7|17668.7|17646.7|17640.7|17674.7|17668.7|17643.7|17637.7|612
1637651400000|2021-11-23 07:10:00|17645.7|17639.7|17634.2|17628.2|17651.7|17645.7|17631.7|17625.7|553
1637651700000|2021-11-23 07:15:00|17634.7|17628.7|17640.7|17634.7|17643.7|17637.7|17632.7|17626.7|505
1637652000000|2021-11-23 07:20:00|17640.2|17634.2|17650.2|17644.2|17655.7|17649.7|17638.2|17632.2|404
1637652300000|2021-11-23 07:25:00|17650.7|17644.7|17653.7|17647.7|17655.7|17649.7|17647.7|17641.7|169
1637652600000|2021-11-23 07:30:00|17654.7|17648.7|17649.7|17643.7|17654.7|17648.7|17648.7|17642.7|174
1637652900000|2021-11-23 07:35:00|17648.7|17642.7|17641.2|17635.2|17649.7|17643.7|17633.7|17627.7|480
1637653200000|2021-11-23 07:40:00|17640.7|17634.7|17661.7|17655.7|17666.2|17660.2|17640.7|17634.7|462
1637653500000|2021-11-23 07:45:00|17661.2|17655.2|17657.2|17651.2|17662.2|17656.2|17656.7|17650.7|143
1637653800000|2021-11-23 07:50:00|17657.7|17651.7|17669.7|17663.7|17674.7|17668.7|17656.7|17650.7|456
1637654100000|2021-11-23 07:55:00|17670.2|17664.2|17665.2|17659.2|17673.7|17667.7|17664.2|17658.2|225
1637654400000|2021-11-23 08:00:00|17663.7|17657.7|17660.2|17654.2|17669.7|17663.7|17658.7|17652.7|255
1637654700000|2021-11-23 08:05:00|17659.7|17653.7|17656.7|17650.7|17660.2|17654.2|17647.7|17641.7|469
1637655000000|2021-11-23 08:10:00|17656.2|17650.2|17650.7|17644.7|17663.7|17657.7|17647.2|17641.2|198
1637655300000|2021-11-23 08:15:00|17651.2|17645.2|17654.2|17648.2|17660.7|17654.7|17650.7|17644.7|187
1637655600000|2021-11-23 08:20:00|17653.2|17647.2|17652.2|17646.2|17658.7|17652.7|17644.7|17638.7|166
1637655900000|2021-11-23 08:25:00|17651.2|17645.2|17640.7|17634.7|17652.2|17646.2|17636.2|17630.2|343
1637656200000|2021-11-23 08:30:00|17639.7|17633.7|17640.2|17634.2|17642.7|17636.7|17625.7|17619.7|791
1637656500000|2021-11-23 08:35:00|17640.7|17634.7|17645.7|17639.7|17648.7|17642.7|17638.7|17632.7|279
1637656800000|2021-11-23 08:40:00|17645.2|17639.2|17647.7|17641.7|17647.7|17641.7|17639.2|17633.2|117
1637657100000|2021-11-23 08:45:00|17647.2|17641.2|17636.7|17630.7|17650.2|17644.2|17636.7|17630.7|201
1637657400000|2021-11-23 08:50:00|17637.7|17631.7|17641.7|17635.7|17642.7|17636.7|17635.7|17629.7|194
1637657700000|2021-11-23 08:55:00|17640.7|17634.7|17650.2|17644.2|17650.7|17644.7|17637.2|17631.2|253
1637658000000|2021-11-23 09:00:00|17650.7|17644.7|17643.7|17637.7|17652.7|17646.7|17641.7|17635.7|162
1637658300000|2021-11-23 09:05:00|17642.7|17636.7|17642.2|17636.2|17644.7|17638.7|17639.7|17633.7|67
1637658600000|2021-11-23 09:10:00|17642.7|17636.7|17645.7|17639.7|17645.7|17639.7|17640.7|17634.7|52
1637658900000|2021-11-23 09:15:00|17644.2|17638.2|17647.2|17641.2|17649.7|17643.7|17642.2|17636.2|163
1637659200000|2021-11-23 09:20:00|17648.2|17642.2|17651.7|17645.7|17651.7|17645.7|17644.7|17638.7|68
1637659500000|2021-11-23 09:25:00|17652.2|17646.2|17647.7|17641.7|17653.7|17647.7|17646.7|17640.7|77
1637659800000|2021-11-23 09:30:00|17646.2|17640.2|17646.2|17640.2|17650.2|17644.2|17642.2|17636.2|71
1637660100000|2021-11-23 09:35:00|17645.7|17639.7|17653.7|17647.7|17654.7|17648.7|17645.7|17639.7|128
1637660400000|2021-11-23 09:40:00|17654.7|17648.7|17653.2|17647.2|17658.2|17652.2|17651.2|17645.2|139
1637660700000|2021-11-23 09:45:00|17652.7|17646.7|17655.2|17649.2|17662.7|17656.7|17652.7|17646.7|239
1637661000000|2021-11-23 09:50:00|17656.2|17650.2|17654.7|17648.7|17660.2|17654.2|17653.7|17647.7|76
1637661300000|2021-11-23 09:55:00|17654.2|17648.2|17659.7|17653.7|17660.7|17654.7|17653.7|17647.7|49
1637661600000|2021-11-23 10:00:00|17660.2|17654.2|17661.7|17655.7|17667.2|17661.2|17660.2|17654.2|390
1637661900000|2021-11-23 10:05:00|17662.7|17656.7|17672.2|17666.2|17672.2|17666.2|17662.7|17656.7|281
1637662200000|2021-11-23 10:10:00|17672.7|17666.7|17673.2|17667.2|17677.2|17671.2|17672.2|17666.2|386
1637662500000|2021-11-23 10:15:00|17674.7|17668.7|17676.7|17670.7|17683.2|17677.2|17674.7|17668.7|424
1637662800000|2021-11-23 10:20:00|17678.2|17672.2|17673.7|17667.7|17678.2|17672.2|17673.2|17667.2|113
1637663100000|2021-11-23 10:25:00|17672.7|17666.7|17671.7|17665.7|17675.7|17669.7|17670.2|17664.2|106
1637663400000|2021-11-23 10:30:00|17672.2|17666.2|17668.7|17662.7|17673.2|17667.2|17667.7|17661.7|115
1637663700000|2021-11-23 10:35:00|17670.2|17664.2|17669.7|17663.7|17671.7|17665.7|17669.2|17663.2|65
1637664000000|2021-11-23 10:40:00|17670.2|17664.2|17675.2|17669.2|17677.7|17671.7|17669.7|17663.7|119
1637664300000|2021-11-23 10:45:00|17674.7|17668.7|17665.7|17659.7|17675.2|17669.2|17664.7|17658.7|129
1637664600000|2021-11-23 10:50:00|17665.2|17659.2|17666.7|17660.7|17667.7|17661.7|17663.7|17657.7|85
1637664900000|2021-11-23 10:55:00|17667.2|17661.2|17661.7|17655.7|17667.7|17661.7|17661.7|17655.7|57
1637665200000|2021-11-23 11:00:00|17662.7|17656.7|17659.7|17653.7|17666.7|17660.7|17656.7|17650.7|158
1637665500000|2021-11-23 11:05:00|17658.7|17652.7|17654.7|17648.7|17661.2|17655.2|17654.7|17648.7|174
1637665800000|2021-11-23 11:10:00|17653.7|17647.7|17653.2|17647.2|17656.7|17650.7|17650.7|17644.7|169
1637666100000|2021-11-23 11:15:00|17654.2|17648.2|17658.7|17652.7|17658.7|17652.7|17650.7|17644.7|88
1637666400000|2021-11-23 11:20:00|17659.7|17653.7|17658.2|17652.2|17662.7|17656.7|17657.2|17651.2|102
1637666700000|2021-11-23 11:25:00|17657.7|17651.7|17662.7|17656.7|17663.7|17657.7|17657.7|17651.7|41
1637667000000|2021-11-23 11:30:00|17663.2|17657.2|17661.2|17655.2|17663.7|17657.7|17660.7|17654.7|43
1637667300000|2021-11-23 11:35:00|17661.7|17655.7|17666.7|17660.7|17666.7|17660.7|17661.2|17655.2|53
1637667600000|2021-11-23 11:40:00|17667.2|17661.2|17664.7|17658.7|17667.7|17661.7|17663.7|17657.7|36
1637667900000|2021-11-23 11:45:00|17666.2|17660.2|17666.7|17660.7|17669.7|17663.7|17665.7|17659.7|103
1637668200000|2021-11-23 11:50:00|17667.7|17661.7|17670.2|17664.2|17670.7|17664.7|17667.7|17661.7|60
1637668500000|2021-11-23 11:55:00|17670.7|17664.7|17666.2|17660.2|17672.7|17666.7|17665.7|17659.7|125
1637668800000|2021-11-23 12:00:00|17667.7|17661.7|17666.7|17660.7|17667.7|17661.7|17664.7|17658.7|69
1637669100000|2021-11-23 12:05:00|17665.7|17659.7|17675.7|17669.7|17678.2|17672.2|17665.7|17659.7|285
1637669400000|2021-11-23 12:10:00|17673.7|17667.7|17671.7|17665.7|17676.2|17670.2|17670.7|17664.7|95
1637669700000|2021-11-23 12:15:00|17671.2|17665.2|17669.7|17663.7|17672.7|17666.7|17667.2|17661.2|77
1637670000000|2021-11-23 12:20:00|17670.2|17664.2|17675.2|17669.2|17678.7|17672.7|17669.7|17663.7|105
1637670300000|2021-11-23 12:25:00|17675.7|17669.7|17666.7|17660.7|17676.2|17670.2|17666.7|17660.7|73
1637670600000|2021-11-23 12:30:00|17666.2|17660.2|17669.2|17663.2|17669.2|17663.2|17662.7|17656.7|131
1637670900000|2021-11-23 12:35:00|17668.7|17662.7|17670.2|17664.2|17672.2|17666.2|17668.2|17662.2|61
1637671200000|2021-11-23 12:40:00|17671.2|17665.2|17669.7|17663.7|17673.2|17667.2|17668.7|17662.7|58
1637671500000|2021-11-23 12:45:00|17669.2|17663.2|17666.7|17660.7|17671.7|17665.7|17666.2|17660.2|54
1637671800000|2021-11-23 12:50:00|17666.2|17660.2|17671.2|17665.2|17671.7|17665.7|17664.7|17658.7|53
1637672100000|2021-11-23 12:55:00|17670.7|17664.7|17668.2|17662.2|17671.7|17665.7|17667.7|17661.7|59
1637672400000|2021-11-23 13:00:00|17667.7|17661.7|17676.7|17670.7|17677.7|17671.7|17667.7|17661.7|103
1637672700000|2021-11-23 13:05:00|17676.2|17670.2|17671.7|17665.7|17680.7|17674.7|17671.7|17665.7|156
1637673000000|2021-11-23 13:10:00|17672.2|17666.2|17671.7|17665.7|17674.2|17668.2|17670.7|17664.7|54
1637673300000|2021-11-23 13:15:00|17672.7|17666.7|17675.2|17669.2|17678.2|17672.2|17672.2|17666.2|71
1637673600000|2021-11-23 13:20:00|17675.7|17669.7|17677.7|17671.7|17681.2|17675.2|17673.2|17667.2|130
1637673900000|2021-11-23 13:25:00|17678.7|17672.7|17681.7|17675.7|17682.7|17676.7|17676.2|17670.2|142
1637674200000|2021-11-23 13:30:00|17681.2|17675.2|17682.2|17676.2|17687.2|17681.2|17678.2|17672.2|503
1637674500000|2021-11-23 13:35:00|17681.7|17675.7|17682.7|17676.7|17686.7|17680.7|17681.2|17675.2|114
1637674800000|2021-11-23 13:40:00|17683.2|17677.2|17684.7|17678.7|17686.7|17680.7|17680.2|17674.2|106
1637675100000|2021-11-23 13:45:00|17685.2|17679.2|17682.2|17676.2|17689.7|17683.7|17680.2|17674.2|232
1637675400000|2021-11-23 13:50:00|17681.7|17675.7|17677.7|17671.7|17682.7|17676.7|17677.2|17671.2|125
1637675700000|2021-11-23 13:55:00|17677.2|17671.2|17677.7|17671.7|17680.7|17674.7|17676.7|17670.7|108
1637676000000|2021-11-23 14:00:00|17678.2|17672.2|17681.7|17675.7|17682.2|17676.2|17677.7|17671.7|62
1637676300000|2021-11-23 14:05:00|17682.7|17676.7|17677.7|17671.7|17683.2|17677.2|17677.7|17671.7|68
1637676600000|2021-11-23 14:10:00|17678.2|17672.2|17682.7|17676.7|17683.7|17677.7|17677.7|17671.7|66
1637676900000|2021-11-23 14:15:00|17683.2|17677.2|17682.7|17676.7|17685.7|17679.7|17682.7|17676.7|108
1637677200000|2021-11-23 14:20:00|17683.2|17677.2|17682.2|17676.2|17686.7|17680.7|17681.7|17675.7|96
1637677500000|2021-11-23 14:25:00|17682.7|17676.7|17675.7|17669.7|17682.7|17676.7|17674.7|17668.7|144
1637677800000|2021-11-23 14:30:00|17675.2|17669.2|17659.7|17653.7|17682.2|17676.2|17659.7|17653.7|877
1637678100000|2021-11-23 14:35:00|17660.2|17654.2|17668.7|17662.7|17671.7|17665.7|17656.2|17650.2|634
1637678400000|2021-11-23 14:40:00|17667.7|17661.7|17683.2|17677.2|17686.7|17680.7|17667.7|17661.7|534
1637678700000|2021-11-23 14:45:00|17682.7|17676.7|17698.7|17692.7|17703.7|17697.7|17682.7|17676.7|1232
1637679000000|2021-11-23 14:50:00|17697.7|17691.7|17695.2|17689.2|17699.2|17693.2|17688.2|17682.2|482
1637679300000|2021-11-23 14:55:00|17694.7|17688.7|17686.7|17680.7|17697.2|17691.2|17686.7|17680.7|254
1637679600000|2021-11-23 15:00:00|17687.7|17681.7|17677.2|17671.2|17690.2|17684.2|17671.7|17665.7|535
1637679900000|2021-11-23 15:05:00|17676.2|17670.2|17656.7|17650.7|17681.2|17675.2|17650.2|17644.2|1105
1637680200000|2021-11-23 15:10:00|17655.7|17649.7|17654.7|17648.7|17662.2|17656.2|17646.7|17640.7|630
1637680500000|2021-11-23 15:15:00|17655.7|17649.7|17655.7|17649.7|17662.7|17656.7|17654.2|17648.2|336
1637680800000|2021-11-23 15:20:00|17656.2|17650.2|17648.7|17642.7|17657.7|17651.7|17648.2|17642.2|481
1637681100000|2021-11-23 15:25:00|17649.2|17643.2|17635.7|17629.7|17650.7|17644.7|17634.2|17628.2|775
1637681400000|2021-11-23 15:30:00|17634.7|17628.7|17633.7|17627.7|17646.7|17640.7|17631.2|17625.2|609
1637681700000|2021-11-23 15:35:00|17633.2|17627.2|17624.7|17618.7|17637.2|17631.2|17618.2|17612.2|1269
1637682000000|2021-11-23 15:40:00|17624.2|17618.2|17613.7|17607.7|17625.2|17619.2|17612.2|17606.2|939
1637682300000|2021-11-23 15:45:00|17613.2|17607.2|17620.2|17614.2|17626.7|17620.7|17612.2|17606.2|533
1637682600000|2021-11-23 15:50:00|17619.7|17613.7|17610.2|17604.2|17624.2|17618.2|17609.7|17603.7|440
1637682900000|2021-11-23 15:55:00|17610.7|17604.7|17595.7|17589.7|17610.7|17604.7|17594.2|17588.2|1093
1637683200000|2021-11-23 16:00:00|17595.2|17589.2|17599.2|17593.2|17600.7|17594.7|17583.7|17577.7|1476
1637683500000|2021-11-23 16:05:00|17599.7|17593.7|17605.7|17599.7|17605.7|17599.7|17596.7|17590.7|505
1637683800000|2021-11-23 16:10:00|17606.7|17600.7|17619.2|17613.2|17622.7|17616.7|17606.2|17600.2|789
1637684100000|2021-11-23 16:15:00|17618.2|17612.2|17619.2|17613.2|17625.7|17619.7|17616.2|17610.2|624
1637684400000|2021-11-23 16:20:00|17620.2|17614.2|17620.7|17614.7|17621.7|17615.7|17616.7|17610.7|175
1637684700000|2021-11-23 16:25:00|17621.7|17615.7|17623.7|17617.7|17634.7|17628.7|17621.7|17615.7|560
1637685000000|2021-11-23 16:30:00|17623.2|17617.2|17614.7|17608.7|17632.7|17626.7|17613.7|17607.7|325
1637685300000|2021-11-23 16:35:00|17615.2|17609.2|17616.2|17610.2|17618.7|17612.7|17601.2|17595.2|432
1637685600000|2021-11-23 16:40:00|17617.2|17611.2|17605.2|17599.2|17619.7|17613.7|17604.7|17598.7|165
1637685900000|2021-11-23 16:45:00|17605.7|17599.7|17616.2|17610.2|17620.2|17614.2|17603.7|17597.7|255
1637686200000|2021-11-23 16:50:00|17616.7|17610.7|17607.7|17601.7|17619.7|17613.7|17606.7|17600.7|160
1637686500000|2021-11-23 16:55:00|17607.2|17601.2|17607.2|17601.2|17613.2|17607.2|17604.7|17598.7|188
1637686800000|2021-11-23 17:00:00|17608.2|17602.2|17597.2|17591.2|17613.7|17607.7|17595.2|17589.2|318
1637687100000|2021-11-23 17:05:00|17597.7|17591.7|17602.2|17596.2|17602.7|17596.7|17595.2|17589.2|196
1637687400000|2021-11-23 17:10:00|17602.7|17596.7|17595.2|17589.2|17610.2|17604.2|17594.7|17588.7|235
1637687700000|2021-11-23 17:15:00|17596.2|17590.2|17601.7|17595.7|17603.7|17597.7|17595.2|17589.2|175
1637688000000|2021-11-23 17:20:00|17600.7|17594.7|17618.2|17612.2|17619.7|17613.7|17600.2|17594.2|319
1637688300000|2021-11-23 17:25:00|17618.7|17612.7|17614.7|17608.7|17622.2|17616.2|17612.2|17606.2|123
1637688600000|2021-11-23 17:30:00|17615.2|17609.2|17610.7|17604.7|17618.7|17612.7|17609.7|17603.7|154
1637688900000|2021-11-23 17:35:00|17611.7|17605.7|17611.2|17605.2|17617.7|17611.7|17610.2|17604.2|50
1637689200000|2021-11-23 17:40:00|17611.7|17605.7|17599.2|17593.2|17613.7|17607.7|17597.7|17591.7|135
1637689500000|2021-11-23 17:45:00|17599.7|17593.7|17597.7|17591.7|17605.2|17599.2|17595.7|17589.7|190
1637689800000|2021-11-23 17:50:00|17596.7|17590.7|17597.7|17591.7|17605.2|17599.2|17596.7|17590.7|84
1637690100000|2021-11-23 17:55:00|17596.7|17590.7|17593.2|17587.2|17600.2|17594.2|17587.7|17581.7|283
1637690400000|2021-11-23 18:00:00|17592.7|17586.7|17604.2|17598.2|17608.2|17602.2|17589.7|17583.7|152
1637690700000|2021-11-23 18:05:00|17605.2|17599.2|17602.2|17596.2|17608.7|17602.7|17599.2|17593.2|59
1637691000000|2021-11-23 18:10:00|17601.2|17595.2|17601.7|17595.7|17603.2|17597.2|17594.2|17588.2|78
1637691300000|2021-11-23 18:15:00|17601.2|17595.2|17590.2|17584.2|17605.7|17599.7|17588.2|17582.2|140
1637691600000|2021-11-23 18:20:00|17589.7|17583.7|17592.7|17586.7|17595.7|17589.7|17589.2|17583.2|81
1637691900000|2021-11-23 18:25:00|17591.7|17585.7|17589.7|17583.7|17600.2|17594.2|17588.7|17582.7|179
1637692200000|2021-11-23 18:30:00|17588.7|17582.7|17575.7|17569.7|17588.7|17582.7|17574.2|17568.2|606
1637692500000|2021-11-23 18:35:00|17574.7|17568.7|17578.7|17572.7|17582.2|17576.2|17573.7|17567.7|143
1637692800000|2021-11-23 18:40:00|17579.2|17573.2|17574.7|17568.7|17582.2|17576.2|17573.7|17567.7|106
1637693100000|2021-11-23 18:45:00|17575.7|17569.7|17586.7|17580.7|17590.7|17584.7|17574.7|17568.7|201
1637693400000|2021-11-23 18:50:00|17586.2|17580.2|17606.7|17600.7|17606.7|17600.7|17586.2|17580.2|220
1637693700000|2021-11-23 18:55:00|17608.2|17602.2|17598.7|17592.7|17613.2|17607.2|17595.2|17589.2|224
1637694000000|2021-11-23 19:00:00|17599.7|17593.7|17592.7|17586.7|17603.7|17597.7|17592.7|17586.7|105
1637694300000|2021-11-23 19:05:00|17593.7|17587.7|17592.7|17586.7|17596.7|17590.7|17587.7|17581.7|107
1637694600000|2021-11-23 19:10:00|17593.2|17587.2|17590.2|17584.2|17594.7|17588.7|17586.7|17580.7|51
1637694900000|2021-11-23 19:15:00|17589.7|17583.7|17575.2|17569.2|17590.2|17584.2|17574.7|17568.7|130
1637695200000|2021-11-23 19:20:00|17575.7|17569.7|17585.2|17579.2|17588.2|17582.2|17574.7|17568.7|116
1637695500000|2021-11-23 19:25:00|17584.7|17578.7|17585.2|17579.2|17589.7|17583.7|17584.2|17578.2|39
1637695800000|2021-11-23 19:30:00|17584.7|17578.7|17574.7|17568.7|17589.7|17583.7|17568.2|17562.2|313
1637696100000|2021-11-23 19:35:00|17575.2|17569.2|17584.2|17578.2|17588.7|17582.7|17571.2|17565.2|116
1637696400000|2021-11-23 19:40:00|17585.2|17579.2|17587.7|17581.7|17588.7|17582.7|17582.7|17576.7|51
1637696700000|2021-11-23 19:45:00|17587.2|17581.2|17606.2|17600.2|17606.7|17600.7|17585.7|17579.7|199
1637697000000|2021-11-23 19:50:00|17605.2|17599.2|17613.2|17607.2|17619.7|17613.7|17598.2|17592.2|334
1637697300000|2021-11-23 19:55:00|17612.2|17606.2|17607.2|17601.2|17618.2|17612.2|17604.7|17598.7|130
1637697600000|2021-11-23 20:00:00|17608.2|17602.2|17611.7|17605.7|17615.2|17609.2|17603.7|17597.7|196
1637697900000|2021-11-23 20:05:00|17612.7|17606.7|17631.2|17625.2|17634.7|17628.7|17612.7|17606.7|606
1637698200000|2021-11-23 20:10:00|17630.2|17624.2|17627.2|17621.2|17631.2|17625.2|17622.7|17616.7|122
1637698500000|2021-11-23 20:15:00|17627.7|17621.7|17620.7|17614.7|17633.7|17627.7|17620.7|17614.7|187
1637698800000|2021-11-23 20:20:00|17619.7|17613.7|17618.2|17612.2|17622.2|17616.2|17612.7|17606.7|145
1637699100000|2021-11-23 20:25:00|17618.7|17612.7|17617.2|17611.2|17629.2|17623.2|17616.2|17610.2|97
1637699400000|2021-11-23 20:30:00|17616.7|17610.7|17621.2|17615.2|17628.7|17622.7|17616.7|17610.7|138
1637699700000|2021-11-23 20:35:00|17621.7|17615.7|17634.7|17628.7|17638.2|17632.2|17618.7|17612.7|287
1637700000000|2021-11-23 20:40:00|17634.2|17628.2|17637.2|17631.2|17640.7|17634.7|17634.2|17628.2|161
1637700300000|2021-11-23 20:45:00|17636.7|17630.7|17628.7|17622.7|17640.7|17634.7|17627.7|17621.7|103
1637700600000|2021-11-23 20:50:00|17629.2|17623.2|17631.7|17625.7|17638.7|17632.7|17629.2|17623.2|217
1637700900000|2021-11-23 20:55:00|17632.2|17626.2|17626.2|17620.2|17634.2|17628.2|17624.7|17618.7|203
1637701200000|2021-11-23 21:00:00|17625.9|17611.9|17610.7|17596.7|17627.6|17613.6|17609.9|17595.9|0
1637701500000|2021-11-23 21:05:00|17611.6|17597.6|17607.6|17593.6|17614.3|17600.3|17605.9|17591.9|0
1637701800000|2021-11-23 21:10:00|17606.7|17592.7|17600|17586|17610.1|17596.1|17600|17586|0
1637702100000|2021-11-23 21:15:00|17600.8|17586.8|17607.6|17593.6|17611.8|17597.8|17600.8|17586.8|0
1637702400000|2021-11-23 21:20:00|17608.4|17594.4|17604.2|17590.2|17611.8|17597.8|17604.2|17590.2|0
1637702700000|2021-11-23 21:25:00|17606.7|17592.7|17609.3|17595.3|17610.2|17596.2|17604.2|17590.2|0
1637703000000|2021-11-23 21:30:00|17611|17597|17612.1|17598.1|17613|17599|17606.8|17592.8|0
1637703300000|2021-11-23 21:35:00|17613|17599|17613.2|17599.2|17617.4|17603.4|17612.1|17598.1|0
1637703600000|2021-11-23 21:40:00|17614|17600|17619.1|17605.1|17620|17606|17614|17600|0
1637703900000|2021-11-23 21:45:00|17618.7|17604.7|17619.1|17605.1|17620|17606|17617.4|17603.4|0
1637704200000|2021-11-23 21:50:00|17618.3|17604.3|17618.3|17604.3|17622.5|17608.5|17617.4|17603.4|0
1637704500000|2021-11-23 21:55:00|17618.7|17604.7|17622|17608|17622.5|17608.5|17618.3|17604.3|0
1637704800000|2021-11-23 22:00:00|17621|17607|17620.1|17606.1|17621.9|17607.9|17620|17606|0
1637705100000|2021-11-23 22:05:00|17620.8|17606.8|17620.1|17606.1|17620.8|17606.8|17619.5|17605.5|0
1637705400000|2021-11-23 22:10:00|17620.4|17606.4|17619.8|17605.8|17620.6|17606.6|17619.8|17605.8|0
1637705700000|2021-11-23 22:15:00|17620.6|17606.6|17620.6|17606.6|17620.6|17606.6|17620.4|17606.4|0
1637706000000|2021-11-23 22:20:00|17620.8|17606.8|17623.3|17609.3|17623.3|17609.3|17620.8|17606.8|0
1637706300000|2021-11-23 22:25:00|17623.7|17609.7|17624.2|17610.2|17624.2|17610.2|17622.5|17608.5|0
1637706600000|2021-11-23 22:30:00|17623.4|17609.4|17624.2|17610.2|17624.2|17610.2|17623.4|17609.4|0
1637706900000|2021-11-23 22:35:00|17623.3|17609.3|17623.5|17609.5|17623.5|17609.5|17622.5|17608.5|0
1637707200000|2021-11-23 22:40:00|17623.1|17609.1|17622.4|17608.4|17623.8|17609.8|17620.5|17606.5|0
1637707500000|2021-11-23 22:45:00|17622.5|17608.5|17621.8|17607.8|17622.5|17608.5|17621.8|17607.8|0
1637707800000|2021-11-23 22:50:00|17622.5|17608.5|17622.7|17608.7|17622.7|17608.7|17622.3|17608.3|0
1637708100000|2021-11-23 22:55:00|17622.9|17608.9|17622.6|17608.6|17623.5|17609.5|17622.6|17608.6|0
1637708400000|2021-11-23 23:00:00|17622.9|17608.9|17622.9|17608.9|17629.6|17615.6|17622.9|17608.9|0
1637708700000|2021-11-23 23:05:00|17623.7|17609.7|17617.8|17603.8|17624.6|17610.6|17616.1|17602.1|0
1637709000000|2021-11-23 23:10:00|17618.6|17604.6|17622|17608|17622|17608|17616.9|17602.9|0
1637709300000|2021-11-23 23:15:00|17622.5|17608.5|17629.2|17615.2|17629.2|17615.2|17622.5|17608.5|0
1637709600000|2021-11-23 23:20:00|17630.1|17616.1|17629.7|17615.7|17630.5|17616.5|17628.4|17614.4|0
1637709900000|2021-11-23 23:25:00|17631.4|17617.4|17629.7|17615.7|17633.1|17619.1|17629.7|17615.7|0
1637710200000|2021-11-23 23:30:00|17630.5|17616.5|17620.4|17606.4|17630.5|17616.5|17620.4|17606.4|0
1637710500000|2021-11-23 23:35:00|17621.2|17607.2|17620.4|17606.4|17622.1|17608.1|17619.5|17605.5|0
1637710800000|2021-11-23 23:40:00|17619.5|17605.5|17621.2|17607.2|17622.1|17608.1|17617.8|17603.8|0
1637711100000|2021-11-23 23:45:00|17622.1|17608.1|17619.5|17605.5|17624.6|17610.6|17618.7|17604.7|0
1637711400000|2021-11-23 23:50:00|17618.7|17604.7|17621.9|17607.9|17622.3|17608.3|17616.1|17602.1|0
1637711700000|2021-11-23 23:55:00|17621.4|17607.4|17621|17607|17623.6|17609.6|17617.7|17603.7|0
1637712000000|2021-11-24 00:00:00|17621.9|17607.9|17634.9|17620.9|17636.6|17622.6|17621|17607|0
1637712300000|2021-11-24 00:05:00|17635.7|17621.7|17634.9|17620.9|17639.1|17625.1|17634|17620|0
1637712600000|2021-11-24 00:10:00|17635.7|17621.7|17636.1|17622.1|17639.9|17625.9|17635.7|17621.7|0
1637712900000|2021-11-24 00:15:00|17636.5|17622.5|17639.7|17625.7|17646.3|17632.3|17632.7|17618.7|0
1637713200000|2021-11-24 00:20:00|17639.2|17625.2|17635.4|17621.4|17640.6|17626.6|17635.4|17621.4|0
1637713500000|2021-11-24 00:25:00|17635.8|17621.8|17638.4|17624.4|17638.4|17624.4|17634.2|17620.2|0
1637713800000|2021-11-24 00:30:00|17637.9|17623.9|17633.8|17619.8|17638.4|17624.4|17632.3|17618.3|0
1637714100000|2021-11-24 00:35:00|17633.3|17619.3|17631.9|17617.9|17634.2|17620.2|17630.5|17616.5|0
1637714400000|2021-11-24 00:40:00|17631.4|17617.4|17630.5|17616.5|17636.1|17622.1|17629.4|17615.4|0
1637714700000|2021-11-24 00:45:00|17611.2|17607.2|17620.2|17616.2|17625.7|17621.7|17602.2|17598.2|2694
1637715000000|2021-11-24 00:50:00|17622.2|17618.2|17644.7|17640.7|17647.2|17643.2|17620.7|17616.7|1615
1637715300000|2021-11-24 00:55:00|17646.7|17642.7|17653.2|17649.2|17656.2|17652.2|17642.7|17638.7|1706
1637715600000|2021-11-24 01:00:00|17652.2|17648.2|17684.7|17680.7|17692.7|17688.7|17651.7|17647.7|4631
1637715900000|2021-11-24 01:05:00|17687.7|17683.7|17686.7|17682.7|17690.7|17686.7|17671.7|17667.7|2390
1637716200000|2021-11-24 01:10:00|17686.2|17682.2|17666.2|17662.2|17686.2|17682.2|17660.7|17656.7|2006
1637716500000|2021-11-24 01:15:00|17666.7|17662.7|17682.2|17678.2|17684.7|17680.7|17659.7|17655.7|2390
1637716800000|2021-11-24 01:20:00|17682.7|17678.7|17676.2|17672.2|17685.7|17681.7|17670.7|17666.7|1192
1637717100000|2021-11-24 01:25:00|17675.7|17671.7|17676.7|17672.7|17695.2|17691.2|17671.2|17667.2|2028
1637717400000|2021-11-24 01:30:00|17677.2|17673.2|17694.2|17690.2|17694.2|17690.2|17666.7|17662.7|1764
1637717700000|2021-11-24 01:35:00|17693.7|17689.7|17679.7|17675.7|17698.2|17694.2|17679.7|17675.7|1508
1637718000000|2021-11-24 01:40:00|17678.7|17674.7|17684.7|17680.7|17689.2|17685.2|17676.7|17672.7|831
1637718300000|2021-11-24 01:45:00|17683.7|17679.7|17694.2|17690.2|17695.2|17691.2|17683.7|17679.7|987
1637718600000|2021-11-24 01:50:00|17695.2|17691.2|17698.7|17694.7|17705.7|17701.7|17692.7|17688.7|1963
1637718900000|2021-11-24 01:55:00|17699.2|17695.2|17689.7|17685.7|17700.2|17696.2|17686.7|17682.7|975
1637719200000|2021-11-24 02:00:00|17691.7|17687.7|17659.7|17655.7|17693.2|17689.2|17658.7|17654.7|2052
1637719500000|2021-11-24 02:05:00|17660.2|17656.2|17660.7|17656.7|17673.7|17669.7|17659.2|17655.2|1360
1637719800000|2021-11-24 02:10:00|17660.2|17656.2|17664.2|17660.2|17679.7|17675.7|17659.7|17655.7|1374
1637720100000|2021-11-24 02:15:00|17665.2|17661.2|17660.7|17656.7|17667.7|17663.7|17656.7|17652.7|1237
1637720400000|2021-11-24 02:20:00|17660.2|17656.2|17657.2|17653.2|17663.7|17659.7|17651.7|17647.7|1233
1637720700000|2021-11-24 02:25:00|17658.2|17654.2|17672.7|17668.7|17678.7|17674.7|17657.7|17653.7|1459
1637721000000|2021-11-24 02:30:00|17672.2|17668.2|17659.7|17655.7|17676.7|17672.7|17658.7|17654.7|1148
1637721300000|2021-11-24 02:35:00|17659.2|17655.2|17671.7|17667.7|17671.7|17667.7|17658.2|17654.2|870
1637721600000|2021-11-24 02:40:00|17672.2|17668.2|17667.7|17663.7|17677.7|17673.7|17662.7|17658.7|870
1637721900000|2021-11-24 02:45:00|17668.7|17664.7|17659.7|17655.7|17669.7|17665.7|17657.7|17653.7|961
1637722200000|2021-11-24 02:50:00|17658.7|17654.7|17641.7|17637.7|17659.7|17655.7|17641.7|17637.7|1622
1637722500000|2021-11-24 02:55:00|17641.2|17637.2|17640.7|17636.7|17643.7|17639.7|17630.7|17626.7|1891
1637722800000|2021-11-24 03:00:00|17640.2|17636.2|17622.2|17618.2|17644.7|17640.7|17621.2|17617.2|1466
1637723100000|2021-11-24 03:05:00|17620.7|17616.7|17611.7|17607.7|17629.7|17625.7|17609.2|17605.2|3142
1637723400000|2021-11-24 03:10:00|17608.2|17604.2|17620.7|17616.7|17620.7|17616.7|17608.2|17604.2|1488
1637723700000|2021-11-24 03:15:00|17620.2|17616.2|17621.2|17617.2|17625.7|17621.7|17614.7|17610.7|899
1637724000000|2021-11-24 03:20:00|17620.7|17616.7|17632.7|17628.7|17632.7|17628.7|17620.7|17616.7|772
1637724300000|2021-11-24 03:25:00|17633.2|17629.2|17638.2|17634.2|17640.2|17636.2|17628.7|17624.7|905
1637724600000|2021-11-24 03:30:00|17638.7|17634.7|17632.7|17628.7|17638.7|17634.7|17631.7|17627.7|511
1637724900000|2021-11-24 03:35:00|17634.7|17630.7|17639.2|17635.2|17640.2|17636.2|17631.2|17627.2|490
1637725200000|2021-11-24 03:40:00|17638.7|17634.7|17635.7|17631.7|17640.7|17636.7|17632.2|17628.2|437
1637725500000|2021-11-24 03:45:00|17636.2|17632.2|17636.7|17632.7|17645.2|17641.2|17633.7|17629.7|729
1637725800000|2021-11-24 03:50:00|17636.2|17632.2|17640.7|17636.7|17643.7|17639.7|17634.2|17630.2|336
1637726100000|2021-11-24 03:55:00|17641.2|17637.2|17632.7|17628.7|17642.7|17638.7|17630.7|17626.7|354
1637726400000|2021-11-24 04:00:00|17632.2|17628.2|17621.2|17617.2|17632.2|17628.2|17618.7|17614.7|873
1637726700000|2021-11-24 04:05:00|17620.7|17616.7|17628.2|17624.2|17628.7|17624.7|17620.2|17616.2|489
1637727000000|2021-11-24 04:10:00|17628.7|17624.7|17625.2|17621.2|17635.2|17631.2|17622.7|17618.7|526
1637727300000|2021-11-24 04:15:00|17624.7|17620.7|17624.7|17620.7|17628.7|17624.7|17619.7|17615.7|438
1637727600000|2021-11-24 04:20:00|17625.7|17621.7|17617.7|17613.7|17627.7|17623.7|17616.7|17612.7|443
1637727900000|2021-11-24 04:25:00|17618.7|17614.7|17620.2|17616.2|17621.2|17617.2|17615.7|17611.7|505
1637728200000|2021-11-24 04:30:00|17619.7|17615.7|17622.7|17618.7|17627.7|17623.7|17616.7|17612.7|798
1637728500000|2021-11-24 04:35:00|17622.2|17618.2|17632.2|17628.2|17635.7|17631.7|17621.2|17617.2|621
1637728800000|2021-11-24 04:40:00|17629.2|17625.2|17630.7|17626.7|17637.7|17633.7|17629.2|17625.2|739
1637729100000|2021-11-24 04:45:00|17631.2|17627.2|17624.7|17620.7|17631.2|17627.2|17622.7|17618.7|561
1637729400000|2021-11-24 04:50:00|17624.2|17620.2|17623.7|17619.7|17629.7|17625.7|17619.7|17615.7|556
1637729700000|2021-11-24 04:55:00|17624.2|17620.2|17625.7|17621.7|17631.7|17627.7|17618.7|17614.7|658
1637730000000|2021-11-24 05:00:00|17624.7|17620.7|17659.2|17655.2|17659.2|17655.2|17623.2|17619.2|2274
1637730300000|2021-11-24 05:05:00|17659.7|17655.7|17667.7|17663.7|17671.7|17667.7|17659.7|17655.7|2063
1637730600000|2021-11-24 05:10:00|17668.2|17664.2|17667.7|17663.7|17671.7|17667.7|17663.2|17659.2|1089
1637730900000|2021-11-24 05:15:00|17666.7|17662.7|17663.7|17659.7|17671.2|17667.2|17659.7|17655.7|1318
1637731200000|2021-11-24 05:20:00|17663.2|17659.2|17670.7|17666.7|17672.7|17668.7|17663.2|17659.2|805
1637731500000|2021-11-24 05:25:00|17672.2|17668.2|17665.7|17661.7|17673.7|17669.7|17664.2|17660.2|906
1637731800000|2021-11-24 05:30:00|17666.7|17662.7|17686.7|17682.7|17689.7|17685.7|17659.7|17655.7|2115
1637732100000|2021-11-24 05:35:00|17685.7|17681.7|17687.7|17683.7|17689.7|17685.7|17682.2|17678.2|959
1637732400000|2021-11-24 05:40:00|17686.7|17682.7|17689.2|17685.2|17690.7|17686.7|17684.7|17680.7|1556
1637732700000|2021-11-24 05:45:00|17692.7|17678.7|17691.4|17677.4|17696.1|17682.1|17689.9|17675.9|0
1637733000000|2021-11-24 05:50:00|17691.1|17677.1|17701.1|17687.1|17702|17688|17690.5|17676.5|0
1637733300000|2021-11-24 05:55:00|17700.6|17686.6|17701.9|17687.9|17703.9|17689.9|17699.7|17685.7|0
1637733600000|2021-11-24 06:00:00|17701.4|17687.4|17705.4|17691.4|17707.9|17693.9|17699.6|17685.6|0
1637733900000|2021-11-24 06:05:00|17705|17691|17700.2|17686.2|17705.4|17691.4|17696.9|17682.9|0
1637734200000|2021-11-24 06:10:00|17699.8|17685.8|17706.2|17692.2|17706.6|17692.6|17699.8|17685.8|0
1637734500000|2021-11-24 06:15:00|17706.6|17692.6|17702.4|17688.4|17706.6|17692.6|17697.9|17683.9|0
1637734800000|2021-11-24 06:20:00|17702.5|17688.5|17702.5|17688.5|17705.2|17691.2|17702.4|17688.4|0
1637735100000|2021-11-24 06:25:00|17702.4|17688.4|17701.8|17687.8|17702.5|17688.5|17699|17685|0
1637735400000|2021-11-24 06:30:00|17701.9|17687.9|17698|17684|17702|17688|17695|17681|0
1637735700000|2021-11-24 06:35:00|17698.1|17684.1|17701.6|17687.6|17701.7|17687.7|17698.1|17684.1|0
1637736000000|2021-11-24 06:40:00|17701.5|17687.5|17702.4|17688.4|17707.4|17693.4|17701.5|17687.5|0
1637736300000|2021-11-24 06:45:00|17702.3|17688.3|17695.9|17681.9|17702.4|17688.4|17695.7|17681.7|0
1637736600000|2021-11-24 06:50:00|17695.8|17681.8|17698|17684|17698.1|17684.1|17695.4|17681.4|0
1637736900000|2021-11-24 06:55:00|17698.1|17684.1|17706.5|17692.5|17707.8|17693.8|17698.1|17684.1|0
1637737200000|2021-11-24 07:00:00|17707.3|17693.3|17718.4|17712.4|17723.4|17717.4|17702.7|17693.3|1248
1637737500000|2021-11-24 07:05:00|17717.9|17711.9|17719.4|17713.4|17725.4|17719.4|17717.4|17711.4|355
1637737800000|2021-11-24 07:10:00|17719.9|17713.9|17712.4|17706.4|17720.4|17714.4|17712.4|17706.4|242
1637738100000|2021-11-24 07:15:00|17714.4|17708.4|17712.4|17706.4|17715.9|17709.9|17708.4|17702.4|290
1637738400000|2021-11-24 07:20:00|17712.9|17706.9|17706.4|17700.4|17713.4|17707.4|17704.9|17698.9|269
1637738700000|2021-11-24 07:25:00|17705.9|17699.9|17704.4|17698.4|17708.4|17702.4|17701.4|17695.4|167
1637739000000|2021-11-24 07:30:00|17705.9|17699.9|17694.9|17688.9|17705.9|17699.9|17694.4|17688.4|369
1637739300000|2021-11-24 07:35:00|17694.4|17688.4|17700.4|17694.4|17701.4|17695.4|17693.9|17687.9|215
1637739600000|2021-11-24 07:40:00|17701.4|17695.4|17700.4|17694.4|17704.4|17698.4|17697.4|17691.4|138
1637739900000|2021-11-24 07:45:00|17699.9|17693.9|17694.4|17688.4|17700.4|17694.4|17693.9|17687.9|123
1637740200000|2021-11-24 07:50:00|17694.9|17688.9|17695.4|17689.4|17699.4|17693.4|17694.9|17688.9|88
1637740500000|2021-11-24 07:55:00|17694.4|17688.4|17690.4|17684.4|17696.9|17690.9|17688.4|17682.4|377
1637740800000|2021-11-24 08:00:00|17689.9|17683.9|17692.4|17686.4|17693.4|17687.4|17686.4|17680.4|258
1637741100000|2021-11-24 08:05:00|17692.9|17686.9|17684.4|17678.4|17693.4|17687.4|17684.4|17678.4|218
1637741400000|2021-11-24 08:10:00|17684.9|17678.9|17686.9|17680.9|17689.4|17683.4|17681.4|17675.4|206
1637741700000|2021-11-24 08:15:00|17686.4|17680.4|17693.4|17687.4|17693.4|17687.4|17685.4|17679.4|119
1637742000000|2021-11-24 08:20:00|17692.9|17686.9|17693.9|17687.9|17693.9|17687.9|17687.4|17681.4|187
1637742300000|2021-11-24 08:25:00|17693.4|17687.4|17687.4|17681.4|17693.4|17687.4|17684.4|17678.4|139
1637742600000|2021-11-24 08:30:00|17686.9|17680.9|17692.4|17686.4|17693.4|17687.4|17679.4|17673.4|180
1637742900000|2021-11-24 08:35:00|17691.9|17685.9|17690.4|17684.4|17692.4|17686.4|17689.4|17683.4|28
1637743200000|2021-11-24 08:40:00|17690.9|17684.9|17693.9|17687.9|17694.4|17688.4|17690.9|17684.9|55
1637743500000|2021-11-24 08:45:00|17693.4|17687.4|17689.9|17683.9|17693.4|17687.4|17687.9|17681.9|49
1637743800000|2021-11-24 08:50:00|17690.4|17684.4|17685.9|17679.9|17690.9|17684.9|17682.4|17676.4|67
1637744100000|2021-11-24 08:55:00|17685.4|17679.4|17685.9|17679.9|17687.4|17681.4|17682.4|17676.4|58
1637744400000|2021-11-24 09:00:00|17685.4|17679.4|17685.4|17679.4|17686.4|17680.4|17683.4|17677.4|25
1637744700000|2021-11-24 09:05:00|17672.9|17666.9|17679.4|17673.4|17680.4|17674.4|17670.9|17664.9|196
1637745000000|2021-11-24 09:10:00|17678.4|17672.4|17677.9|17671.9|17680.4|17674.4|17675.4|17669.4|68
1637745300000|2021-11-24 09:15:00|17677.4|17671.4|17681.4|17675.4|17681.9|17675.9|17673.4|17667.4|120
1637745600000|2021-11-24 09:20:00|17682.4|17676.4|17686.4|17680.4|17686.9|17680.9|17682.4|17676.4|113
1637745900000|2021-11-24 09:25:00|17687.4|17681.4|17685.9|17679.9|17688.4|17682.4|17683.4|17677.4|108
1637746200000|2021-11-24 09:30:00|17685.4|17679.4|17683.4|17677.4|17686.4|17680.4|17681.9|17675.9|58
1637746500000|2021-11-24 09:35:00|17682.4|17676.4|17676.9|17670.9|17682.4|17676.4|17673.4|17667.4|153
1637746800000|2021-11-24 09:40:00|17676.4|17670.4|17673.4|17667.4|17677.9|17671.9|17671.4|17665.4|131
1637747100000|2021-11-24 09:45:00|17674.4|17668.4|17676.4|17670.4|17676.4|17670.4|17668.4|17662.4|274
1637747400000|2021-11-24 09:50:00|17674.9|17668.9|17662.4|17656.4|17675.9|17669.9|17659.4|17653.4|419
1637747700000|2021-11-24 09:55:00|17661.9|17655.9|17663.4|17657.4|17667.4|17661.4|17659.4|17653.4|221
1637748000000|2021-11-24 10:00:00|17663.9|17657.9|17671.4|17665.4|17671.4|17665.4|17660.9|17654.9|183
1637748300000|2021-11-24 10:05:00|17670.9|17664.9|17667.4|17661.4|17671.4|17665.4|17667.4|17661.4|70
1637748600000|2021-11-24 10:10:00|17666.4|17660.4|17673.9|17667.9|17674.4|17668.4|17665.4|17659.4|129
1637748900000|2021-11-24 10:15:00|17673.4|17667.4|17670.4|17664.4|17675.4|17669.4|17670.4|17664.4|223
1637749200000|2021-11-24 10:20:00|17671.4|17665.4|17668.4|17662.4|17673.4|17667.4|17664.4|17658.4|165
1637749500000|2021-11-24 10:25:00|17668.9|17662.9|17665.4|17659.4|17668.9|17662.9|17664.4|17658.4|113
1637749800000|2021-11-24 10:30:00|17664.9|17658.9|17661.4|17655.4|17665.9|17659.9|17655.9|17649.9|403
1637750100000|2021-11-24 10:35:00|17660.9|17654.9|17655.4|17649.4|17663.4|17657.4|17655.4|17649.4|169
1637750400000|2021-11-24 10:40:00|17654.4|17648.4|17659.4|17653.4|17660.9|17654.9|17654.4|17648.4|108
1637750700000|2021-11-24 10:45:00|17659.9|17653.9|17654.4|17648.4|17664.4|17658.4|17654.4|17648.4|171
1637751000000|2021-11-24 10:50:00|17653.9|17647.9|17656.4|17650.4|17657.4|17651.4|17651.4|17645.4|321
1637751300000|2021-11-24 10:55:00|17655.9|17649.9|17650.4|17644.4|17656.4|17650.4|17650.4|17644.4|151
1637751600000|2021-11-24 11:00:00|17649.9|17643.9|17651.9|17645.9|17655.9|17649.9|17647.4|17641.4|308
1637751900000|2021-11-24 11:05:00|17652.4|17646.4|17647.9|17641.9|17654.4|17648.4|17646.4|17640.4|311
1637752200000|2021-11-24 11:10:00|17647.4|17641.4|17650.4|17644.4|17650.4|17644.4|17645.4|17639.4|215
1637752500000|2021-11-24 11:15:00|17649.9|17643.9|17657.9|17651.9|17658.4|17652.4|17648.4|17642.4|186
1637752800000|2021-11-24 11:20:00|17657.4|17651.4|17656.9|17650.9|17660.4|17654.4|17654.9|17648.9|173
1637753100000|2021-11-24 11:25:00|17655.9|17649.9|17657.9|17651.9|17659.4|17653.4|17655.9|17649.9|79
1637753400000|2021-11-24 11:30:00|17658.4|17652.4|17659.4|17653.4|17660.4|17654.4|17655.9|17649.9|72
1637753700000|2021-11-24 11:35:00|17659.9|17653.9|17668.4|17662.4|17669.9|17663.9|17659.4|17653.4|479
1637754000000|2021-11-24 11:40:00|17668.9|17662.9|17672.4|17666.4|17672.4|17666.4|17668.4|17662.4|133
1637754300000|2021-11-24 11:45:00|17671.9|17665.9|17670.4|17664.4|17673.4|17667.4|17667.4|17661.4|202
1637754600000|2021-11-24 11:50:00|17670.9|17664.9|17669.4|17663.4|17671.4|17665.4|17668.9|17662.9|97
1637754900000|2021-11-24 11:55:00|17668.4|17662.4|17665.4|17659.4|17668.4|17662.4|17664.4|17658.4|301
1637755200000|2021-11-24 12:00:00|17665.9|17659.9|17669.4|17663.4|17673.4|17667.4|17665.4|17659.4|132
1637755500000|2021-11-24 12:05:00|17668.9|17662.9|17663.4|17657.4|17668.9|17662.9|17662.9|17656.9|105
1637755800000|2021-11-24 12:10:00|17663.9|17657.9|17664.4|17658.4|17666.4|17660.4|17662.4|17656.4|101
1637756100000|2021-11-24 12:15:00|17664.9|17658.9|17668.4|17662.4|17669.9|17663.9|17663.4|17657.4|69
1637756400000|2021-11-24 12:20:00|17667.9|17661.9|17663.4|17657.4|17668.4|17662.4|17663.4|17657.4|39
1637756700000|2021-11-24 12:25:00|17664.4|17658.4|17664.4|17658.4|17667.4|17661.4|17663.4|17657.4|87
1637757000000|2021-11-24 12:30:00|17663.9|17657.9|17662.4|17656.4|17664.4|17658.4|17657.4|17651.4|195
1637757300000|2021-11-24 12:35:00|17661.9|17655.9|17661.9|17655.9|17662.4|17656.4|17660.4|17654.4|122
1637757600000|2021-11-24 12:40:00|17662.4|17656.4|17660.4|17654.4|17665.4|17659.4|17658.4|17652.4|106
1637757900000|2021-11-24 12:45:00|17660.9|17654.9|17650.9|17644.9|17660.9|17654.9|17650.9|17644.9|150
1637758200000|2021-11-24 12:50:00|17652.9|17646.9|17654.9|17648.9|17655.4|17649.4|17650.4|17644.4|180
1637758500000|2021-11-24 12:55:00|17655.4|17649.4|17656.9|17650.9|17658.4|17652.4|17653.9|17647.9|60
1637758800000|2021-11-24 13:00:00|17657.4|17651.4|17654.4|17648.4|17658.4|17652.4|17652.4|17646.4|115
1637759100000|2021-11-24 13:05:00|17653.4|17647.4|17659.4|17653.4|17659.4|17653.4|17653.4|17647.4|45
1637759400000|2021-11-24 13:10:00|17660.4|17654.4|17661.4|17655.4|17662.4|17656.4|17657.9|17651.9|64
1637759700000|2021-11-24 13:15:00|17661.9|17655.9|17657.4|17651.4|17662.9|17656.9|17655.4|17649.4|106
1637760000000|2021-11-24 13:20:00|17658.4|17652.4|17657.4|17651.4|17660.4|17654.4|17655.9|17649.9|80
1637760300000|2021-11-24 13:25:00|17659.4|17653.4|17659.4|17653.4|17660.4|17654.4|17656.4|17650.4|67
1637760600000|2021-11-24 13:30:00|17658.9|17652.9|17669.4|17663.4|17670.4|17664.4|17658.4|17652.4|191
1637760900000|2021-11-24 13:35:00|17668.9|17662.9|17637.4|17631.4|17668.9|17662.9|17634.9|17628.9|916
1637761200000|2021-11-24 13:40:00|17636.4|17630.4|17645.4|17639.4|17646.9|17640.9|17634.9|17628.9|467
1637761500000|2021-11-24 13:45:00|17645.9|17639.9|17635.4|17629.4|17647.4|17641.4|17631.9|17625.9|376
1637761800000|2021-11-24 13:50:00|17634.9|17628.9|17627.9|17621.9|17634.9|17628.9|17627.9|17621.9|559
1637762100000|2021-11-24 13:55:00|17628.4|17622.4|17630.4|17624.4|17632.4|17626.4|17626.4|17620.4|290
1637762400000|2021-11-24 14:00:00|17629.9|17623.9|17630.9|17624.9|17634.4|17628.4|17627.4|17621.4|256
1637762700000|2021-11-24 14:05:00|17631.4|17625.4|17622.4|17616.4|17631.9|17625.9|17614.9|17608.9|814
1637763000000|2021-11-24 14:10:00|17621.9|17615.9|17624.4|17618.4|17625.9|17619.9|17619.4|17613.4|318
1637763300000|2021-11-24 14:15:00|17623.9|17617.9|17621.9|17615.9|17624.9|17618.9|17619.4|17613.4|149
1637763600000|2021-11-24 14:20:00|17622.4|17616.4|17627.4|17621.4|17627.4|17621.4|17617.4|17611.4|219
1637763900000|2021-11-24 14:25:00|17627.9|17621.9|17624.9|17618.9|17629.4|17623.4|17624.9|17618.9|230
1637764200000|2021-11-24 14:30:00|17625.4|17619.4|17617.9|17611.9|17628.4|17622.4|17599.4|17593.4|1663
1637764500000|2021-11-24 14:35:00|17617.4|17611.4|17619.9|17613.9|17637.9|17631.9|17617.4|17611.4|1174
1637764800000|2021-11-24 14:40:00|17620.9|17614.9|17619.4|17613.4|17626.4|17620.4|17614.9|17608.9|473
1637765100000|2021-11-24 14:45:00|17618.9|17612.9|17615.9|17609.9|17628.4|17622.4|17610.4|17604.4|589
1637765400000|2021-11-24 14:50:00|17615.4|17609.4|17619.4|17613.4|17627.4|17621.4|17611.9|17605.9|367
1637765700000|2021-11-24 14:55:00|17620.9|17614.9|17627.4|17621.4|17628.4|17622.4|17619.4|17613.4|256
1637766000000|2021-11-24 15:00:00|17627.9|17621.9|17637.4|17631.4|17643.9|17637.9|17619.4|17613.4|867
1637766300000|2021-11-24 15:05:00|17637.9|17631.9|17623.4|17617.4|17639.4|17633.4|17622.9|17616.9|515
1637766600000|2021-11-24 15:10:00|17623.9|17617.9|17624.9|17618.9|17630.4|17624.4|17614.9|17608.9|453
1637766900000|2021-11-24 15:15:00|17625.4|17619.4|17628.4|17622.4|17630.4|17624.4|17622.4|17616.4|186
1637767200000|2021-11-24 15:20:00|17628.9|17622.9|17635.4|17629.4|17639.9|17633.9|17625.4|17619.4|480
1637767500000|2021-11-24 15:25:00|17634.9|17628.9|17636.4|17630.4|17641.4|17635.4|17633.9|17627.9|427
1637767800000|2021-11-24 15:30:00|17636.9|17630.9|17633.4|17627.4|17639.9|17633.9|17632.4|17626.4|199
1637768100000|2021-11-24 15:35:00|17633.9|17627.9|17643.9|17637.9|17645.4|17639.4|17631.4|17625.4|352
1637768400000|2021-11-24 15:40:00|17644.4|17638.4|17631.9|17625.9|17644.9|17638.9|17631.4|17625.4|259
1637768700000|2021-11-24 15:45:00|17633.9|17627.9|17633.4|17627.4|17634.9|17628.9|17628.4|17622.4|178
1637769000000|2021-11-24 15:50:00|17632.9|17626.9|17635.4|17629.4|17640.9|17634.9|17632.9|17626.9|182
1637769300000|2021-11-24 15:55:00|17636.4|17630.4|17633.9|17627.9|17638.4|17632.4|17633.4|17627.4|76
1637769600000|2021-11-24 16:00:00|17634.4|17628.4|17631.9|17625.9|17635.4|17629.4|17625.4|17619.4|187
1637769900000|2021-11-24 16:05:00|17632.4|17626.4|17641.9|17635.9|17643.9|17637.9|17631.9|17625.9|339
1637770200000|2021-11-24 16:10:00|17641.4|17635.4|17654.9|17648.9|17655.4|17649.4|17641.4|17635.4|569
1637770500000|2021-11-24 16:15:00|17655.4|17649.4|17660.4|17654.4|17660.4|17654.4|17652.4|17646.4|299
1637770800000|2021-11-24 16:20:00|17660.9|17654.9|17667.4|17661.4|17668.4|17662.4|17658.4|17652.4|474
1637771100000|2021-11-24 16:25:00|17666.4|17660.4|17662.4|17656.4|17667.4|17661.4|17660.4|17654.4|195
1637771400000|2021-11-24 16:30:00|17663.4|17657.4|17655.9|17649.9|17668.4|17662.4|17655.4|17649.4|306
1637771700000|2021-11-24 16:35:00|17656.4|17650.4|17653.9|17647.9|17659.9|17653.9|17651.4|17645.4|173
1637772000000|2021-11-24 16:40:00|17654.4|17648.4|17662.4|17656.4|17662.4|17656.4|17653.4|17647.4|106
1637772300000|2021-11-24 16:45:00|17661.9|17655.9|17666.4|17660.4|17668.4|17662.4|17659.9|17653.9|143
1637772600000|2021-11-24 16:50:00|17665.9|17659.9|17663.4|17657.4|17668.4|17662.4|17663.4|17657.4|86
1637772900000|2021-11-24 16:55:00|17663.9|17657.9|17658.4|17652.4|17663.9|17657.9|17655.4|17649.4|118
1637773200000|2021-11-24 17:00:00|17658.9|17652.9|17660.9|17654.9|17662.4|17656.4|17656.4|17650.4|91
1637773500000|2021-11-24 17:05:00|17661.9|17655.9|17654.4|17648.4|17663.4|17657.4|17650.9|17644.9|126
1637773800000|2021-11-24 17:10:00|17654.9|17648.9|17663.4|17657.4|17664.9|17658.9|17653.9|17647.9|66
1637774100000|2021-11-24 17:15:00|17662.9|17656.9|17657.9|17651.9|17663.9|17657.9|17654.4|17648.4|91
1637774400000|2021-11-24 17:20:00|17658.4|17652.4|17651.9|17645.9|17658.4|17652.4|17648.9|17642.9|133
1637774700000|2021-11-24 17:25:00|17652.4|17646.4|17650.9|17644.9|17652.9|17646.9|17648.4|17642.4|63
1637775000000|2021-11-24 17:30:00|17649.9|17643.9|17652.9|17646.9|17655.4|17649.4|17649.9|17643.9|71
1637775300000|2021-11-24 17:35:00|17652.4|17646.4|17655.9|17649.9|17658.4|17652.4|17652.4|17646.4|60
1637775600000|2021-11-24 17:40:00|17656.4|17650.4|17655.9|17649.9|17657.4|17651.4|17653.9|17647.9|27
1637775900000|2021-11-24 17:45:00|17656.4|17650.4|17662.4|17656.4|17662.4|17656.4|17654.9|17648.9|65
1637776200000|2021-11-24 17:50:00|17661.9|17655.9|17662.4|17656.4|17665.9|17659.9|17658.4|17652.4|71
1637776500000|2021-11-24 17:55:00|17662.9|17656.9|17662.9|17656.9|17663.4|17657.4|17659.9|17653.9|44
1637776800000|2021-11-24 18:00:00|17663.4|17657.4|17671.9|17665.9|17679.4|17673.4|17661.9|17655.9|569
1637777100000|2021-11-24 18:05:00|17671.4|17665.4|17679.9|17673.9|17681.4|17675.4|17670.9|17664.9|157
1637777400000|2021-11-24 18:10:00|17679.4|17673.4|17681.4|17675.4|17683.4|17677.4|17679.4|17673.4|126
1637777700000|2021-11-24 18:15:00|17682.4|17676.4|17677.4|17671.4|17683.4|17677.4|17677.4|17671.4|114
1637778000000|2021-11-24 18:20:00|17677.9|17671.9|17682.4|17676.4|17682.4|17676.4|17676.4|17670.4|40
1637778300000|2021-11-24 18:25:00|17681.9|17675.9|17673.9|17667.9|17682.4|17676.4|17673.4|17667.4|62
1637778600000|2021-11-24 18:30:00|17674.4|17668.4|17672.4|17666.4|17676.9|17670.9|17671.4|17665.4|40
1637778900000|2021-11-24 18:35:00|17672.9|17666.9|17667.9|17661.9|17673.9|17667.9|17664.4|17658.4|65
1637779200000|2021-11-24 18:40:00|17668.4|17662.4|17667.9|17661.9|17671.4|17665.4|17666.4|17660.4|45
1637779500000|2021-11-24 18:45:00|17667.4|17661.4|17670.9|17664.9|17672.4|17666.4|17666.4|17660.4|16
1637779800000|2021-11-24 18:50:00|17669.9|17663.9|17670.4|17664.4|17672.9|17666.9|17669.4|17663.4|39
1637780100000|2021-11-24 18:55:00|17669.4|17663.4|17671.4|17665.4|17672.4|17666.4|17666.9|17660.9|74
1637780400000|2021-11-24 19:00:00|17670.9|17664.9|17662.9|17656.9|17681.4|17675.4|17657.9|17651.9|212
1637780700000|2021-11-24 19:05:00|17663.4|17657.4|17651.9|17645.9|17668.9|17662.9|17651.4|17645.4|191
1637781000000|2021-11-24 19:10:00|17652.9|17646.9|17649.9|17643.9|17653.9|17647.9|17639.9|17633.9|317
1637781300000|2021-11-24 19:15:00|17649.4|17643.4|17658.9|17652.9|17662.4|17656.4|17647.4|17641.4|91
1637781600000|2021-11-24 19:20:00|17659.4|17653.4|17656.9|17650.9|17659.9|17653.9|17651.9|17645.9|47
1637781900000|2021-11-24 19:25:00|17656.4|17650.4|17645.9|17639.9|17657.4|17651.4|17643.4|17637.4|84
1637782200000|2021-11-24 19:30:00|17646.9|17640.9|17649.9|17643.9|17655.9|17649.9|17645.4|17639.4|91
1637782500000|2021-11-24 19:35:00|17650.4|17644.4|17651.9|17645.9|17652.9|17646.9|17649.4|17643.4|16
1637782800000|2021-11-24 19:40:00|17651.4|17645.4|17664.4|17658.4|17664.4|17658.4|17648.4|17642.4|99
1637783100000|2021-11-24 19:45:00|17663.9|17657.9|17664.9|17658.9|17669.4|17663.4|17663.9|17657.9|76
1637783400000|2021-11-24 19:50:00|17665.9|17659.9|17671.9|17665.9|17675.9|17669.9|17664.9|17658.9|65
1637783700000|2021-11-24 19:55:00|17672.9|17666.9|17670.4|17664.4|17674.4|17668.4|17669.9|17663.9|26
1637784000000|2021-11-24 20:00:00|17669.9|17663.9|17670.4|17664.4|17673.4|17667.4|17664.4|17658.4|72
1637784300000|2021-11-24 20:05:00|17671.4|17665.4|17684.9|17678.9|17685.9|17679.9|17668.9|17662.9|274
1637784600000|2021-11-24 20:10:00|17683.9|17677.9|17685.9|17679.9|17686.4|17680.4|17678.9|17672.9|97
1637784900000|2021-11-24 20:15:00|17686.9|17680.9|17686.9|17680.9|17688.4|17682.4|17683.9|17677.9|140
1637785200000|2021-11-24 20:20:00|17687.4|17681.4|17684.9|17678.9|17688.4|17682.4|17684.9|17678.9|84
1637785500000|2021-11-24 20:25:00|17685.9|17679.9|17685.9|17679.9|17688.4|17682.4|17685.4|17679.4|50
1637785800000|2021-11-24 20:30:00|17685.4|17679.4|17679.9|17673.9|17686.9|17680.9|17677.4|17671.4|125
1637786100000|2021-11-24 20:35:00|17678.9|17672.9|17689.9|17683.9|17691.4|17685.4|17678.9|17672.9|167
1637786400000|2021-11-24 20:40:00|17689.4|17683.4|17687.4|17681.4|17689.9|17683.9|17682.9|17676.9|94
1637786700000|2021-11-24 20:45:00|17685.9|17679.9|17687.9|17681.9|17688.4|17682.4|17684.4|17678.4|76
1637787000000|2021-11-24 20:50:00|17689.4|17683.4|17687.4|17681.4|17694.4|17688.4|17686.9|17680.9|234
1637787300000|2021-11-24 20:55:00|17686.9|17680.9|17703.4|17697.4|17705.4|17699.4|17685.4|17679.4|499
1637787600000|2021-11-24 21:00:00|17710.8|17696.8|17713.3|17699.3|17713.3|17699.3|17703.2|17689.2|0
1637787900000|2021-11-24 21:05:00|17712.5|17698.5|17708.8|17694.8|17715|17701|17708|17694|0
1637788200000|2021-11-24 21:10:00|17709.7|17695.7|17712.8|17698.8|17714.8|17700.8|17708.8|17694.8|0
1637788500000|2021-11-24 21:15:00|17711.9|17697.9|17709.4|17695.4|17713.6|17699.6|17708.5|17694.5|0
1637788800000|2021-11-24 21:20:00|17708.5|17694.5|17716.6|17702.6|17716.6|17702.6|17708.5|17694.5|0
1637789100000|2021-11-24 21:25:00|17717.4|17703.4|17718.3|17704.3|17718.3|17704.3|17714.9|17700.9|0
1637789400000|2021-11-24 21:30:00|17719.1|17705.1|17719.9|17705.9|17721.6|17707.6|17719.1|17705.1|0
1637789700000|2021-11-24 21:35:00|17720.8|17706.8|17721.6|17707.6|17721.6|17707.6|17719.9|17705.9|0
1637790000000|2021-11-24 21:40:00|17722.1|17708.1|17722.1|17708.1|17724.7|17710.7|17721.3|17707.3|0
1637790300000|2021-11-24 21:45:00|17721.7|17707.7|17720.4|17706.4|17722.1|17708.1|17719.6|17705.6|0
1637790600000|2021-11-24 21:50:00|17721.3|17707.3|17722.1|17708.1|17723|17709|17720.4|17706.4|0
1637790900000|2021-11-24 21:55:00|17721.7|17707.7|17718.8|17704.8|17721.7|17707.7|17718.8|17704.8|0
1637791200000|2021-11-24 22:00:00|17718.3|17704.3|17718.7|17704.7|17719.1|17705.1|17717.8|17703.8|0
1637791500000|2021-11-24 22:05:00|17718.5|17704.5|17718.7|17704.7|17718.7|17704.7|17718.5|17704.5|0
1637791800000|2021-11-24 22:10:00|17718.5|17704.5|17718.4|17704.4|17718.8|17704.8|17717.9|17703.9|0
1637792100000|2021-11-24 22:15:00|17718.5|17704.5|17719|17705|17719|17705|17718.3|17704.3|0
1637792400000|2021-11-24 22:20:00|17718.7|17704.7|17718.3|17704.3|17719|17705|17718.3|17704.3|0
1637792700000|2021-11-24 22:25:00|17718.4|17704.4|17718.4|17704.4|17718.8|17704.8|17718.4|17704.4|0
1637793000000|2021-11-24 22:30:00|17718.8|17704.8|17717.7|17703.7|17719.1|17705.1|17717.7|17703.7|0
1637793300000|2021-11-24 22:35:00|17717.6|17703.6|17718.4|17704.4|17718.5|17704.5|17717.2|17703.2|0
1637793600000|2021-11-24 22:40:00|17718.2|17704.2|17718.5|17704.5|17718.5|17704.5|17718.2|17704.2|0
1637793900000|2021-11-24 22:45:00|17719.1|17705.1|17718.4|17704.4|17719.4|17705.4|17718.2|17704.2|0
1637794200000|2021-11-24 22:50:00|17719.7|17705.7|17719.4|17705.4|17719.7|17705.7|17718.5|17704.5|0
1637794500000|2021-11-24 22:55:00|17719.5|17705.5|17719.8|17705.8|17719.9|17705.9|17719.3|17705.3|0
1637794800000|2021-11-24 23:00:00|17718.3|17704.3|17725.3|17711.3|17725.3|17711.3|17718.3|17704.3|0
1637795100000|2021-11-24 23:05:00|17724.5|17710.5|17721.1|17707.1|17727|17713|17721.1|17707.1|0
1637795400000|2021-11-24 23:10:00|17721.5|17707.5|17721.1|17707.1|17723.6|17709.6|17719.4|17705.4|0
1637795700000|2021-11-24 23:15:00|17721.9|17707.9|17725.3|17711.3|17726.2|17712.2|17721.9|17707.9|0
1637796000000|2021-11-24 23:20:00|17725.7|17711.7|17725.3|17711.3|17726.2|17712.2|17724.5|17710.5|0
1637796300000|2021-11-24 23:25:00|17724.5|17710.5|17724.5|17710.5|17726.2|17712.2|17723.6|17709.6|0
1637796600000|2021-11-24 23:30:00|17725.3|17711.3|17724.5|17710.5|17727|17713|17722.8|17708.8|0
1637796900000|2021-11-24 23:35:00|17724.9|17710.9|17718.3|17704.3|17725.3|17711.3|17717.5|17703.5|0
1637797200000|2021-11-24 23:40:00|17720|17706|17717.8|17703.8|17721.7|17707.7|17717|17703|0
1637797500000|2021-11-24 23:45:00|17717|17703|17717.8|17703.8|17722.1|17708.1|17716.1|17702.1|0
1637797800000|2021-11-24 23:50:00|17718.7|17704.7|17718.7|17704.7|17719.5|17705.5|17716.1|17702.1|0
1637798100000|2021-11-24 23:55:00|17719.5|17705.5|17720.4|17706.4|17722.9|17708.9|17719.5|17705.5|0
1637798400000|2021-11-25 00:00:00|17719.5|17705.5|17723.7|17709.7|17727.1|17713.1|17719.5|17705.5|0
1637798700000|2021-11-25 00:05:00|17724.6|17710.6|17722.1|17708.1|17724.6|17710.6|17719.5|17705.5|0
1637799000000|2021-11-25 00:10:00|17721.2|17707.2|17722.9|17708.9|17723.7|17709.7|17721.2|17707.2|0
1637799300000|2021-11-25 00:15:00|17722.1|17708.1|17730|17716|17731.3|17717.3|17720.4|17706.4|0
1637799600000|2021-11-25 00:20:00|17730.5|17716.5|17731.4|17717.4|17731.5|17717.5|17727.1|17713.1|0
1637799900000|2021-11-25 00:25:00|17731.8|17717.8|17730.4|17716.4|17732.9|17718.9|17728.7|17714.7|0
1637800200000|2021-11-25 00:30:00|17730.2|17716.2|17736.4|17722.4|17737.9|17723.9|17730.2|17716.2|0
1637800500000|2021-11-25 00:35:00|17736.8|17722.8|17734.9|17720.9|17737.9|17723.9|17734.5|17720.5|0
1637800800000|2021-11-25 00:40:00|17735.1|17721.1|17729.9|17715.9|17736.8|17722.8|17729.9|17715.9|0
1637801100000|2021-11-25 00:45:00|17697.4|17693.4|17701.4|17697.4|17722.4|17718.4|17697.4|17693.4|2981
1637801400000|2021-11-25 00:50:00|17699.9|17695.9|17690.9|17686.9|17700.9|17696.9|17678.9|17674.9|1562
1637801700000|2021-11-25 00:55:00|17690.4|17686.4|17692.9|17688.9|17703.4|17699.4|17686.4|17682.4|1276
1637802000000|2021-11-25 01:00:00|17691.9|17687.9|17688.4|17684.4|17700.9|17696.9|17682.4|17678.4|2515
1637802300000|2021-11-25 01:05:00|17687.9|17683.9|17678.4|17674.4|17690.9|17686.9|17672.4|17668.4|2043
1637802600000|2021-11-25 01:10:00|17677.9|17673.9|17662.4|17658.4|17679.4|17675.4|17662.4|17658.4|1714
1637802900000|2021-11-25 01:15:00|17662.9|17658.9|17643.9|17639.9|17667.9|17663.9|17641.4|17637.4|2648
1637803200000|2021-11-25 01:20:00|17643.4|17639.4|17640.9|17636.9|17654.9|17650.9|17640.4|17636.4|1839
1637803500000|2021-11-25 01:25:00|17640.4|17636.4|17610.9|17606.9|17647.4|17643.4|17609.4|17605.4|3597
1637803800000|2021-11-25 01:30:00|17608.4|17604.4|17613.7|17609.7|17626.4|17622.4|17608.4|17604.4|2425
1637804100000|2021-11-25 01:35:00|17612.7|17608.7|17618.7|17614.7|17628.2|17624.2|17609.2|17605.2|1380
1637804400000|2021-11-25 01:40:00|17617.2|17613.2|17622.2|17618.2|17623.2|17619.2|17611.2|17607.2|1150
1637804700000|2021-11-25 01:45:00|17620.7|17616.7|17618.7|17614.7|17621.2|17617.2|17613.2|17609.2|775
1637805000000|2021-11-25 01:50:00|17618.2|17614.2|17619.2|17615.2|17629.2|17625.2|17616.2|17612.2|1121
1637805300000|2021-11-25 01:55:00|17619.7|17615.7|17625.2|17621.2|17626.2|17622.2|17615.2|17611.2|576
1637805600000|2021-11-25 02:00:00|17623.2|17619.2|17636.2|17632.2|17641.2|17637.2|17620.7|17616.7|1611
1637805900000|2021-11-25 02:05:00|17635.7|17631.7|17640.2|17636.2|17643.7|17639.7|17633.7|17629.7|886
1637806200000|2021-11-25 02:10:00|17640.7|17636.7|17638.2|17634.2|17644.2|17640.2|17636.2|17632.2|680
1637806500000|2021-11-25 02:15:00|17638.7|17634.7|17645.7|17641.7|17655.2|17651.2|17635.7|17631.7|1598
1637806800000|2021-11-25 02:20:00|17645.2|17641.2|17653.7|17649.7|17654.2|17650.2|17644.2|17640.2|659
1637807100000|2021-11-25 02:25:00|17654.2|17650.2|17654.2|17650.2|17658.2|17654.2|17642.2|17638.2|1346
1637807400000|2021-11-25 02:30:00|17654.7|17650.7|17657.7|17653.7|17671.7|17667.7|17646.2|17642.2|2320
1637807700000|2021-11-25 02:35:00|17656.7|17652.7|17631.2|17627.2|17656.7|17652.7|17631.2|17627.2|1449
1637808000000|2021-11-25 02:40:00|17631.7|17627.7|17624.2|17620.2|17637.2|17633.2|17620.7|17616.7|1216
1637808300000|2021-11-25 02:45:00|17623.2|17619.2|17641.2|17637.2|17644.2|17640.2|17623.2|17619.2|895
1637808600000|2021-11-25 02:50:00|17641.7|17637.7|17647.2|17643.2|17648.7|17644.7|17639.7|17635.7|681
1637808900000|2021-11-25 02:55:00|17648.2|17644.2|17646.2|17642.2|17653.2|17649.2|17642.2|17638.2|574
1637809200000|2021-11-25 03:00:00|17645.2|17641.2|17652.2|17648.2|17656.2|17652.2|17645.2|17641.2|665
1637809500000|2021-11-25 03:05:00|17652.7|17648.7|17650.2|17646.2|17660.2|17656.2|17648.2|17644.2|679
1637809800000|2021-11-25 03:10:00|17651.2|17647.2|17664.2|17660.2|17665.2|17661.2|17651.2|17647.2|709
1637810100000|2021-11-25 03:15:00|17663.2|17659.2|17677.2|17673.2|17678.2|17674.2|17658.2|17654.2|1415
1637810400000|2021-11-25 03:20:00|17676.7|17672.7|17682.7|17678.7|17693.2|17689.2|17673.2|17669.2|2153
1637810700000|2021-11-25 03:25:00|17683.7|17679.7|17678.2|17674.2|17683.7|17679.7|17676.7|17672.7|600
1637811000000|2021-11-25 03:30:00|17678.7|17674.7|17672.7|17668.7|17680.2|17676.2|17669.2|17665.2|675
1637811300000|2021-11-25 03:35:00|17673.2|17669.2|17674.2|17670.2|17680.2|17676.2|17672.2|17668.2|402
1637811600000|2021-11-25 03:40:00|17675.2|17671.2|17673.2|17669.2|17679.2|17675.2|17667.2|17663.2|653
1637811900000|2021-11-25 03:45:00|17674.2|17670.2|17665.2|17661.2|17678.2|17674.2|17663.7|17659.7|484
1637812200000|2021-11-25 03:50:00|17664.7|17660.7|17667.2|17663.2|17671.2|17667.2|17662.2|17658.2|594
1637812500000|2021-11-25 03:55:00|17667.7|17663.7|17666.2|17662.2|17670.2|17666.2|17661.2|17657.2|349
1637812800000|2021-11-25 04:00:00|17665.7|17661.7|17669.2|17665.2|17671.2|17667.2|17658.2|17654.2|565
1637813100000|2021-11-25 04:05:00|17668.2|17664.2|17667.2|17663.2|17671.2|17667.2|17661.2|17657.2|316
1637813400000|2021-11-25 04:10:00|17666.7|17662.7|17663.2|17659.2|17671.2|17667.2|17663.2|17659.2|309
1637813700000|2021-11-25 04:15:00|17662.2|17658.2|17665.2|17661.2|17673.2|17669.2|17660.2|17656.2|435
1637814000000|2021-11-25 04:20:00|17664.7|17660.7|17665.2|17661.2|17671.2|17667.2|17662.2|17658.2|318
1637814300000|2021-11-25 04:25:00|17665.7|17661.7|17664.2|17660.2|17668.7|17664.7|17661.2|17657.2|263
1637814600000|2021-11-25 04:30:00|17664.7|17660.7|17674.2|17670.2|17674.7|17670.7|17664.7|17660.7|636
1637814900000|2021-11-25 04:35:00|17673.7|17669.7|17676.2|17672.2|17682.7|17678.7|17672.7|17668.7|807
1637815200000|2021-11-25 04:40:00|17677.2|17673.2|17674.2|17670.2|17680.2|17676.2|17670.2|17666.2|424
1637815500000|2021-11-25 04:45:00|17674.7|17670.7|17672.2|17668.2|17676.2|17672.2|17668.2|17664.2|443
1637815800000|2021-11-25 04:50:00|17671.7|17667.7|17653.7|17649.7|17674.2|17670.2|17650.2|17646.2|1493
1637816100000|2021-11-25 04:55:00|17654.2|17650.2|17648.2|17644.2|17660.7|17656.7|17648.2|17644.2|580
1637816400000|2021-11-25 05:00:00|17647.7|17643.7|17652.7|17648.7|17655.2|17651.2|17642.2|17638.2|1056
1637816700000|2021-11-25 05:05:00|17652.2|17648.2|17662.2|17658.2|17663.2|17659.2|17650.7|17646.7|780
1637817000000|2021-11-25 05:10:00|17661.7|17657.7|17667.2|17663.2|17668.7|17664.7|17661.7|17657.7|786
1637817300000|2021-11-25 05:15:00|17667.7|17663.7|17665.2|17661.2|17670.2|17666.2|17662.2|17658.2|585
1637817600000|2021-11-25 05:20:00|17666.2|17662.2|17666.2|17662.2|17668.2|17664.2|17661.2|17657.2|606
1637817900000|2021-11-25 05:25:00|17673.7|17669.7|17664.2|17660.2|17675.2|17671.2|17664.2|17660.2|1598
1637818200000|2021-11-25 05:30:00|17665.7|17661.7|17683.2|17679.2|17687.2|17683.2|17662.2|17658.2|1862
1637818500000|2021-11-25 05:35:00|17685.2|17681.2|17679.2|17675.2|17685.2|17681.2|17677.2|17673.2|764
1637818800000|2021-11-25 05:40:00|17678.7|17674.7|17681.2|17677.2|17682.2|17678.2|17674.2|17670.2|1202
1637819100000|2021-11-25 05:45:00|17686.2|17672.2|17685.7|17671.7|17686.2|17672.2|17684.3|17670.3|3
1637819400000|2021-11-25 05:50:00|17686.2|17672.2|17685.1|17671.1|17686.6|17672.6|17685.1|17671.1|0
1637819700000|2021-11-25 05:55:00|17685.3|17671.3|17687.4|17673.4|17687.4|17673.4|17685.1|17671.1|0
1637820000000|2021-11-25 06:00:00|17687.8|17673.8|17690.6|17676.6|17691|17677|17687.4|17673.4|0
1637820300000|2021-11-25 06:05:00|17690.1|17676.1|17689.1|17675.1|17690.6|17676.6|17688.7|17674.7|0
1637820600000|2021-11-25 06:10:00|17689.5|17675.5|17688.3|17674.3|17690.6|17676.6|17686.8|17672.8|0
1637820900000|2021-11-25 06:15:00|17690.8|17676.8|17683.6|17669.6|17690.8|17676.8|17683.5|17669.5|0
1637821200000|2021-11-25 06:20:00|17683.9|17669.9|17685.5|17671.5|17685.6|17671.6|17683.5|17669.5|0
1637821500000|2021-11-25 06:25:00|17685.8|17671.8|17688.3|17674.3|17690.2|17676.2|17685.8|17671.8|0
1637821800000|2021-11-25 06:30:00|17688|17674|17689.1|17675.1|17689.1|17675.1|17687.9|17673.9|0
1637822100000|2021-11-25 06:35:00|17689.2|17675.2|17689.6|17675.6|17691.6|17677.6|17688|17674|0
1637822400000|2021-11-25 06:40:00|17689.9|17675.9|17689.9|17675.9|17692.1|17678.1|17687.8|17673.8|0
1637822700000|2021-11-25 06:45:00|17690|17676|17689.7|17675.7|17690.1|17676.1|17689.7|17675.7|0
1637823000000|2021-11-25 06:50:00|17689.8|17675.8|17690.9|17676.9|17690.9|17676.9|17688.7|17674.7|0
1637823300000|2021-11-25 06:55:00|17688.8|17674.8|17686.9|17672.9|17690.9|17676.9|17686.8|17672.8|0
1637823600000|2021-11-25 07:00:00|17687.5|17673.5|17667.2|17661.2|17687.9|17676.7|17664.2|17658.2|558
1637823900000|2021-11-25 07:05:00|17666.2|17660.2|17660.2|17654.2|17666.2|17660.2|17655.7|17649.7|448
1637824200000|2021-11-25 07:10:00|17659.2|17653.2|17662.2|17656.2|17666.2|17660.2|17659.2|17653.2|92
1637824500000|2021-11-25 07:15:00|17660.7|17654.7|17660.2|17654.2|17663.2|17657.2|17654.7|17648.7|289
1637824800000|2021-11-25 07:20:00|17658.7|17652.7|17647.2|17641.2|17659.2|17653.2|17644.7|17638.7|485
1637825100000|2021-11-25 07:25:00|17648.2|17642.2|17648.2|17642.2|17648.2|17642.2|17641.2|17635.2|326
1637825400000|2021-11-25 07:30:00|17647.2|17641.2|17655.2|17649.2|17655.2|17649.2|17646.7|17640.7|171
1637825700000|2021-11-25 07:35:00|17656.7|17650.7|17654.7|17648.7|17657.2|17651.2|17652.2|17646.2|111
1637826000000|2021-11-25 07:40:00|17656.2|17650.2|17653.2|17647.2|17656.2|17650.2|17652.2|17646.2|45
1637826300000|2021-11-25 07:45:00|17654.2|17648.2|17657.2|17651.2|17660.7|17654.7|17653.7|17647.7|174
1637826600000|2021-11-25 07:50:00|17656.2|17650.2|17652.2|17646.2|17656.7|17650.7|17650.2|17644.2|70
1637826900000|2021-11-25 07:55:00|17651.7|17645.7|17645.2|17639.2|17652.2|17646.2|17645.2|17639.2|111
1637827200000|2021-11-25 08:00:00|17647.7|17641.7|17650.7|17644.7|17650.7|17644.7|17641.2|17635.2|237
1637827500000|2021-11-25 08:05:00|17650.2|17644.2|17653.7|17647.7|17653.7|17647.7|17647.7|17641.7|119
1637827800000|2021-11-25 08:10:00|17654.2|17648.2|17653.7|17647.7|17656.2|17650.2|17653.2|17647.2|71
1637828100000|2021-11-25 08:15:00|17653.2|17647.2|17656.2|17650.2|17659.2|17653.2|17652.7|17646.7|116
1637828400000|2021-11-25 08:20:00|17656.7|17650.7|17660.2|17654.2|17660.2|17654.2|17655.7|17649.7|78
1637828700000|2021-11-25 08:25:00|17659.2|17653.2|17651.2|17645.2|17659.2|17653.2|17651.2|17645.2|101
1637829000000|2021-11-25 08:30:00|17650.2|17644.2|17655.2|17649.2|17655.7|17649.7|17647.7|17641.7|81
1637829300000|2021-11-25 08:35:00|17653.7|17647.7|17654.2|17648.2|17655.7|17649.7|17651.2|17645.2|65
1637829600000|2021-11-25 08:40:00|17653.2|17647.2|17650.7|17644.7|17653.2|17647.2|17649.2|17643.2|45
1637829900000|2021-11-25 08:45:00|17651.2|17645.2|17652.2|17646.2|17652.2|17646.2|17650.7|17644.7|29
1637830200000|2021-11-25 08:50:00|17651.7|17645.7|17655.2|17649.2|17656.2|17650.2|17650.7|17644.7|65
1637830500000|2021-11-25 08:55:00|17656.2|17650.2|17656.2|17650.2|17658.2|17652.2|17655.7|17649.7|50
1637830800000|2021-11-25 09:00:00|17656.7|17650.7|17652.2|17646.2|17657.7|17651.7|17651.2|17645.2|107
1637831100000|2021-11-25 09:05:00|17652.7|17646.7|17651.2|17645.2|17653.7|17647.7|17650.2|17644.2|28
1637831400000|2021-11-25 09:10:00|17652.2|17646.2|17650.2|17644.2|17653.7|17647.7|17648.7|17642.7|71
1637831700000|2021-11-25 09:15:00|17649.7|17643.7|17648.7|17642.7|17650.2|17644.2|17645.2|17639.2|124
1637832000000|2021-11-25 09:20:00|17649.2|17643.2|17650.2|17644.2|17650.2|17644.2|17647.7|17641.7|28
1637832300000|2021-11-25 09:25:00|17649.7|17643.7|17649.2|17643.2|17651.2|17645.2|17648.2|17642.2|36
1637832600000|2021-11-25 09:30:00|17648.7|17642.7|17651.2|17645.2|17651.2|17645.2|17647.2|17641.2|39
1637832900000|2021-11-25 09:35:00|17650.2|17644.2|17649.2|17643.2|17650.7|17644.7|17649.2|17643.2|10
1637833200000|2021-11-25 09:40:00|17649.7|17643.7|17648.2|17642.2|17650.2|17644.2|17648.2|17642.2|9
1637833500000|2021-11-25 09:45:00|17648.7|17642.7|17647.2|17641.2|17649.2|17643.2|17643.7|17637.7|134
1637833800000|2021-11-25 09:50:00|17646.2|17640.2|17647.2|17641.2|17648.7|17642.7|17645.2|17639.2|41
1637834100000|2021-11-25 09:55:00|17646.2|17640.2|17639.2|17633.2|17646.2|17640.2|17637.2|17631.2|291
1637834400000|2021-11-25 10:00:00|17640.7|17634.7|17636.7|17630.7|17641.2|17635.2|17636.2|17630.2|224
1637834700000|2021-11-25 10:05:00|17635.7|17629.7|17633.7|17627.7|17637.2|17631.2|17632.2|17626.2|225
1637835000000|2021-11-25 10:10:00|17634.7|17628.7|17636.2|17630.2|17636.2|17630.2|17631.7|17625.7|139
1637835300000|2021-11-25 10:15:00|17635.7|17629.7|17635.7|17629.7|17640.2|17634.2|17635.7|17629.7|131
1637835600000|2021-11-25 10:20:00|17636.7|17630.7|17639.2|17633.2|17639.7|17633.7|17635.7|17629.7|37
1637835900000|2021-11-25 10:25:00|17639.7|17633.7|17637.2|17631.2|17640.2|17634.2|17635.7|17629.7|78
1637836200000|2021-11-25 10:30:00|17638.2|17632.2|17634.2|17628.2|17638.2|17632.2|17632.7|17626.7|76
1637836500000|2021-11-25 10:35:00|17633.7|17627.7|17635.2|17629.2|17637.2|17631.2|17633.7|17627.7|31
1637836800000|2021-11-25 10:40:00|17633.7|17627.7|17639.2|17633.2|17639.7|17633.7|17630.2|17624.2|106
1637837100000|2021-11-25 10:45:00|17637.7|17631.7|17639.7|17633.7|17640.2|17634.2|17636.2|17630.2|49
1637837400000|2021-11-25 10:50:00|17639.2|17633.2|17637.2|17631.2|17640.2|17634.2|17635.7|17629.7|36
1637837700000|2021-11-25 10:55:00|17637.7|17631.7|17639.2|17633.2|17639.2|17633.2|17637.2|17631.2|22
1637838000000|2021-11-25 11:00:00|17640.2|17634.2|17643.2|17637.2|17643.7|17637.7|17639.2|17633.2|93
1637838300000|2021-11-25 11:05:00|17642.2|17636.2|17642.2|17636.2|17642.7|17636.7|17640.2|17634.2|69
1637838600000|2021-11-25 11:10:00|17641.7|17635.7|17635.7|17629.7|17641.7|17635.7|17633.7|17627.7|81
1637838900000|2021-11-25 11:15:00|17635.2|17629.2|17634.7|17628.7|17637.2|17631.2|17634.2|17628.2|57
1637839200000|2021-11-25 11:20:00|17634.2|17628.2|17633.2|17627.2|17638.7|17632.7|17632.7|17626.7|99
1637839500000|2021-11-25 11:25:00|17632.7|17626.7|17638.2|17632.2|17638.2|17632.2|17631.2|17625.2|103
1637839800000|2021-11-25 11:30:00|17637.2|17631.2|17637.7|17631.7|17639.2|17633.2|17636.2|17630.2|39
1637840100000|2021-11-25 11:35:00|17638.2|17632.2|17639.2|17633.2|17639.2|17633.2|17635.2|17629.2|58
1637840400000|2021-11-25 11:40:00|17640.2|17634.2|17640.7|17634.7|17641.2|17635.2|17638.2|17632.2|67
1637840700000|2021-11-25 11:45:00|17640.2|17634.2|17639.2|17633.2|17641.2|17635.2|17639.2|17633.2|41
1637841000000|2021-11-25 11:50:00|17640.2|17634.2|17641.2|17635.2|17641.2|17635.2|17639.2|17633.2|49
1637841300000|2021-11-25 11:55:00|17640.7|17634.7|17642.2|17636.2|17643.2|17637.2|17640.2|17634.2|55
1637841600000|2021-11-25 12:00:00|17642.7|17636.7|17637.7|17631.7|17642.7|17636.7|17637.7|17631.7|46
1637841900000|2021-11-25 12:05:00|17638.2|17632.2|17641.2|17635.2|17641.2|17635.2|17638.2|17632.2|6
1637842200000|2021-11-25 12:10:00|17640.7|17634.7|17641.2|17635.2|17641.2|17635.2|17640.2|17634.2|12
1637842500000|2021-11-25 12:15:00|17640.2|17634.2|17640.2|17634.2|17640.7|17634.7|17639.2|17633.2|26
1637842800000|2021-11-25 12:20:00|17639.7|17633.7|17637.2|17631.2|17639.7|17633.7|17637.2|17631.2|11
1637843100000|2021-11-25 12:25:00|17636.7|17630.7|17635.7|17629.7|17636.7|17630.7|17633.7|17627.7|68
1637843400000|2021-11-25 12:30:00|17636.2|17630.2|17640.7|17634.7|17641.2|17635.2|17636.2|17630.2|46
1637843700000|2021-11-25 12:35:00|17641.2|17635.2|17642.2|17636.2|17642.2|17636.2|17638.7|17632.7|41
1637844000000|2021-11-25 12:40:00|17642.7|17636.7|17641.2|17635.2|17642.7|17636.7|17639.7|17633.7|37
1637844300000|2021-11-25 12:45:00|17640.2|17634.2|17644.2|17638.2|17648.7|17642.7|17639.7|17633.7|222
1637844600000|2021-11-25 12:50:00|17645.2|17639.2|17645.2|17639.2|17645.7|17639.7|17642.7|17636.7|80
1637844900000|2021-11-25 12:55:00|17644.2|17638.2|17642.2|17636.2|17644.7|17638.7|17642.2|17636.2|39
1637845200000|2021-11-25 13:00:00|17641.2|17635.2|17641.2|17635.2|17644.2|17638.2|17640.2|17634.2|57
1637845500000|2021-11-25 13:05:00|17641.7|17635.7|17640.7|17634.7|17643.2|17637.2|17640.7|17634.7|25
1637845800000|2021-11-25 13:10:00|17640.2|17634.2|17640.2|17634.2|17640.7|17634.7|17637.2|17631.2|73
1637846100000|2021-11-25 13:15:00|17639.7|17633.7|17638.7|17632.7|17641.7|17635.7|17638.7|17632.7|27
1637846400000|2021-11-25 13:20:00|17639.2|17633.2|17642.2|17636.2|17642.2|17636.2|17638.2|17632.2|27
1637846700000|2021-11-25 13:25:00|17641.2|17635.2|17640.2|17634.2|17642.2|17636.2|17639.7|17633.7|46
1637847000000|2021-11-25 13:30:00|17639.7|17633.7|17641.7|17635.7|17642.2|17636.2|17639.7|17633.7|23
1637847300000|2021-11-25 13:35:00|17642.7|17636.7|17640.7|17634.7|17642.7|17636.7|17640.2|17634.2|14
1637847600000|2021-11-25 13:40:00|17640.2|17634.2|17639.7|17633.7|17640.7|17634.7|17639.2|17633.2|16
1637847900000|2021-11-25 13:45:00|17639.2|17633.2|17634.2|17628.2|17639.2|17633.2|17633.7|17627.7|150
1637848200000|2021-11-25 13:50:00|17634.7|17628.7|17632.2|17626.2|17635.2|17629.2|17625.2|17619.2|422
1637848500000|2021-11-25 13:55:00|17631.7|17625.7|17630.7|17624.7|17634.7|17628.7|17630.7|17624.7|66
1637848800000|2021-11-25 14:00:00|17630.2|17624.2|17632.2|17626.2|17634.2|17628.2|17628.2|17622.2|76
1637849100000|2021-11-25 14:05:00|17631.7|17625.7|17634.7|17628.7|17636.2|17630.2|17631.7|17625.7|62
1637849400000|2021-11-25 14:10:00|17635.7|17629.7|17628.7|17622.7|17635.7|17629.7|17627.2|17621.2|93
1637849700000|2021-11-25 14:15:00|17629.2|17623.2|17631.7|17625.7|17632.2|17626.2|17627.2|17621.2|50
1637850000000|2021-11-25 14:20:00|17632.2|17626.2|17636.2|17630.2|17636.2|17630.2|17631.2|17625.2|73
1637850300000|2021-11-25 14:25:00|17637.2|17631.2|17640.2|17634.2|17641.2|17635.2|17636.2|17630.2|144
1637850600000|2021-11-25 14:30:00|17641.2|17635.2|17640.2|17634.2|17641.7|17635.7|17639.2|17633.2|92
1637850900000|2021-11-25 14:35:00|17639.2|17633.2|17646.2|17640.2|17646.2|17640.2|17639.2|17633.2|240
1637851200000|2021-11-25 14:40:00|17645.7|17639.7|17651.2|17645.2|17655.2|17649.2|17645.7|17639.7|346
1637851500000|2021-11-25 14:45:00|17652.7|17646.7|17654.2|17648.2|17658.2|17652.2|17652.7|17646.7|251
1637851800000|2021-11-25 14:50:00|17655.2|17649.2|17654.2|17648.2|17655.2|17649.2|17653.2|17647.2|70
1637852100000|2021-11-25 14:55:00|17653.7|17647.7|17653.2|17647.2|17653.7|17647.7|17649.7|17643.7|112
1637852400000|2021-11-25 15:00:00|17654.2|17648.2|17655.2|17649.2|17659.7|17653.7|17653.2|17647.2|308
1637852700000|2021-11-25 15:05:00|17654.7|17648.7|17653.2|17647.2|17655.7|17649.7|17651.7|17645.7|72
1637853000000|2021-11-25 15:10:00|17653.7|17647.7|17649.2|17643.2|17654.2|17648.2|17649.2|17643.2|76
1637853300000|2021-11-25 15:15:00|17648.2|17642.2|17650.2|17644.2|17653.2|17647.2|17648.2|17642.2|91
1637853600000|2021-11-25 15:20:00|17649.2|17643.2|17654.2|17648.2|17654.2|17648.2|17649.2|17643.2|63
1637853900000|2021-11-25 15:25:00|17653.7|17647.7|17654.2|17648.2|17656.7|17650.7|17653.7|17647.7|78
1637854200000|2021-11-25 15:30:00|17654.7|17648.7|17657.2|17651.2|17657.2|17651.2|17654.2|17648.2|44
1637854500000|2021-11-25 15:35:00|17656.7|17650.7|17655.2|17649.2|17658.2|17652.2|17653.7|17647.7|85
1637854800000|2021-11-25 15:40:00|17656.2|17650.2|17653.2|17647.2|17656.7|17650.7|17652.2|17646.2|74
1637855100000|2021-11-25 15:45:00|17653.7|17647.7|17652.2|17646.2|17655.2|17649.2|17651.2|17645.2|100
1637855400000|2021-11-25 15:50:00|17652.7|17646.7|17652.7|17646.7|17653.2|17647.2|17651.7|17645.7|24
1637855700000|2021-11-25 15:55:00|17653.2|17647.2|17653.2|17647.2|17655.7|17649.7|17652.2|17646.2|41
1637856000000|2021-11-25 16:00:00|17653.7|17647.7|17654.2|17648.2|17654.7|17648.7|17651.2|17645.2|53
1637856300000|2021-11-25 16:05:00|17653.7|17647.7|17655.2|17649.2|17655.2|17649.2|17653.7|17647.7|24
1637856600000|2021-11-25 16:10:00|17656.2|17650.2|17656.7|17650.7|17656.7|17650.7|17655.2|17649.2|32
1637856900000|2021-11-25 16:15:00|17656.2|17650.2|17656.2|17650.2|17658.2|17652.2|17656.2|17650.2|50
1637857200000|2021-11-25 16:20:00|17656.7|17650.7|17662.2|17656.2|17666.2|17660.2|17655.2|17649.2|293
1637857500000|2021-11-25 16:25:00|17662.7|17656.7|17666.2|17660.2|17668.2|17662.2|17662.2|17656.2|90
1637857800000|2021-11-25 16:30:00|17665.7|17659.7|17668.2|17662.2|17668.2|17662.2|17663.2|17657.2|60
1637858100000|2021-11-25 16:35:00|17669.2|17663.2|17667.2|17661.2|17669.7|17663.7|17667.2|17661.2|94
1637858400000|2021-11-25 16:40:00|17667.7|17661.7|17670.2|17664.2|17671.7|17665.7|17667.2|17661.2|131
1637858700000|2021-11-25 16:45:00|17668.7|17662.7|17668.2|17662.2|17670.7|17664.7|17668.2|17662.2|55
1637859000000|2021-11-25 16:50:00|17668.7|17662.7|17663.2|17657.2|17668.7|17662.7|17663.2|17657.2|80
1637859300000|2021-11-25 16:55:00|17663.7|17657.7|17667.2|17661.2|17668.7|17662.7|17663.7|17657.7|39
1637859600000|2021-11-25 17:00:00|17669.2|17663.2|17674.2|17668.2|17676.7|17670.7|17668.7|17662.7|358
1637859900000|2021-11-25 17:05:00|17673.7|17667.7|17668.2|17662.2|17673.7|17667.7|17668.2|17662.2|38
1637860200000|2021-11-25 17:10:00|17667.7|17661.7|17668.2|17662.2|17668.2|17662.2|17666.2|17660.2|58
1637860500000|2021-11-25 17:15:00|17668.7|17662.7|17666.2|17660.2|17670.7|17664.7|17665.7|17659.7|27
1637860800000|2021-11-25 17:20:00|17667.7|17661.7|17663.2|17657.2|17668.2|17662.2|17662.7|17656.7|42
1637861100000|2021-11-25 17:25:00|17662.7|17656.7|17665.7|17659.7|17666.2|17660.2|17662.7|17656.7|12
1637861400000|2021-11-25 17:30:00|17666.7|17660.7|17661.2|17655.2|17667.2|17661.2|17659.7|17653.7|87
1637861700000|2021-11-25 17:35:00|17660.7|17654.7|17661.2|17655.2|17661.2|17655.2|17658.7|17652.7|33
1637862000000|2021-11-25 17:40:00|17661.7|17655.7|17662.7|17656.7|17663.2|17657.2|17661.2|17655.2|12
1637862300000|2021-11-25 17:45:00|17663.2|17657.2|17666.2|17660.2|17666.2|17660.2|17662.7|17656.7|16
1637862600000|2021-11-25 17:50:00|17665.2|17659.2|17661.7|17655.7|17665.2|17659.2|17661.2|17655.2|20
1637862900000|2021-11-25 17:55:00|17661.2|17655.2|17663.2|17657.2|17663.2|17657.2|17660.2|17654.2|22
1637863200000|2021-11-25 18:00:00|17662.2|17656.2|17661.7|17655.7|17664.7|17658.7|17660.7|17654.7|57
1637863500000|2021-11-25 18:05:00|17661.2|17655.2|17662.2|17656.2|17664.2|17658.2|17660.7|17654.7|22
1637863800000|2021-11-25 18:10:00|17661.7|17655.7|17661.2|17655.2|17663.2|17657.2|17660.2|17654.2|19
1637864100000|2021-11-25 18:15:00|17660.7|17654.7|17660.7|17654.7|17662.2|17656.2|17660.2|17654.2|13
1637864400000|2021-11-25 18:20:00|17661.2|17655.2|17660.2|17654.2|17661.7|17655.7|17660.2|17654.2|13
1637864700000|2021-11-25 18:25:00|17659.7|17653.7|17659.7|17653.7|17662.2|17656.2|17659.2|17653.2|19
1637865000000|2021-11-25 18:30:00|17661.2|17655.2|17661.2|17655.2|17661.2|17655.2|17660.2|17654.2|10
1637865300000|2021-11-25 18:35:00|17660.7|17654.7|17661.2|17655.2|17661.2|17655.2|17660.2|17654.2|12
1637865600000|2021-11-25 18:40:00|17661.7|17655.7|17659.2|17653.2|17661.7|17655.7|17659.2|17653.2|21
1637865900000|2021-11-25 18:45:00|17658.7|17652.7|17660.2|17654.2|17660.7|17654.7|17658.7|17652.7|27
1637866200000|2021-11-25 18:50:00|17660.7|17654.7|17660.7|17654.7|17661.2|17655.2|17658.2|17652.2|19
1637866500000|2021-11-25 18:55:00|17660.2|17654.2|17659.2|17653.2|17660.7|17654.7|17658.2|17652.2|21
1637866800000|2021-11-25 19:00:00|17659.7|17653.7|17660.2|17654.2|17660.7|17654.7|17659.2|17653.2|22
1637867100000|2021-11-25 19:05:00|17660.7|17654.7|17662.2|17656.2|17662.2|17656.2|17660.7|17654.7|24
1637867400000|2021-11-25 19:10:00|17662.7|17656.7|17662.2|17656.2|17662.7|17656.7|17661.2|17655.2|25
1637867700000|2021-11-25 19:15:00|17662.7|17656.7|17663.2|17657.2|17663.7|17657.7|17662.2|17656.2|34
1637868000000|2021-11-25 19:20:00|17663.7|17657.7|17664.2|17658.2|17664.7|17658.7|17662.7|17656.7|35
1637868300000|2021-11-25 19:25:00|17664.7|17658.7|17665.2|17659.2|17666.2|17660.2|17664.7|17658.7|5
1637868600000|2021-11-25 19:30:00|17665.7|17659.7|17664.7|17658.7|17665.7|17659.7|17664.2|17658.2|21
1637868900000|2021-11-25 19:35:00|17664.2|17658.2|17663.7|17657.7|17664.7|17658.7|17663.7|17657.7|17
1637869200000|2021-11-25 19:40:00|17664.2|17658.2|17664.7|17658.7|17664.7|17658.7|17663.7|17657.7|5
1637869500000|2021-11-25 19:45:00|17664.2|17658.2|17663.7|17657.7|17664.7|17658.7|17663.7|17657.7|15
1637869800000|2021-11-25 19:50:00|17663.2|17657.2|17663.2|17657.2|17663.2|17657.2|17662.7|17656.7|12
1637870100000|2021-11-25 19:55:00|17663.7|17657.7|17663.7|17657.7|17663.7|17657.7|17662.7|17656.7|11
1637870400000|2021-11-25 20:00:00|17664.2|17658.2|17668.7|17662.7|17669.7|17663.7|17664.2|17658.2|57
1637870700000|2021-11-25 20:05:00|17669.2|17663.2|17667.7|17661.7|17669.2|17663.2|17667.7|17661.7|8
1637871000000|2021-11-25 20:10:00|17667.2|17661.2|17667.7|17661.7|17668.2|17662.2|17667.2|17661.2|20
1637871300000|2021-11-25 20:15:00|17667.2|17661.2|17665.7|17659.7|17667.2|17661.2|17664.7|17658.7|9
1637871600000|2021-11-25 20:20:00|17665.2|17659.2|17667.7|17661.7|17669.2|17663.2|17665.2|17659.2|42
1637871900000|2021-11-25 20:25:00|17668.2|17662.2|17665.2|17659.2|17668.2|17662.2|17665.2|17659.2|13
1637872200000|2021-11-25 20:30:00|17665.7|17659.7|17665.2|17659.2|17667.2|17661.2|17664.7|17658.7|31
1637872500000|2021-11-25 20:35:00|17665.7|17659.7|17665.2|17659.2|17665.7|17659.7|17664.2|17658.2|17
1637872800000|2021-11-25 20:40:00|17664.2|17658.2|17663.7|17657.7|17664.7|17658.7|17663.2|17657.2|25
1637873100000|2021-11-25 20:45:00|17664.2|17658.2|17662.7|17656.7|17664.2|17658.2|17660.7|17654.7|31
1637873400000|2021-11-25 20:50:00|17662.2|17656.2|17658.7|17652.7|17662.2|17656.2|17655.7|17649.7|108
1637873700000|2021-11-25 20:55:00|17659.2|17653.2|17659.2|17653.2|17662.2|17656.2|17658.7|17652.7|31
1637874000000|2021-11-25 21:00:00|17663.2|17649.2|17669.1|17655.1|17669.1|17655.1|17663.2|17649.2|0
1637877300000|2021-11-25 21:55:00|17668.6|17654.6|17668.6|17654.6|17668.6|17654.6|17668.6|17654.6|0
1637881200000|2021-11-25 23:00:00|17666|17652|17649.6|17635.6|17666.9|17652.9|17649.6|17635.6|0
1637881500000|2021-11-25 23:05:00|17648.7|17634.7|17642|17628|17648.7|17634.7|17639.8|17625.8|0
1637881800000|2021-11-25 23:10:00|17642.8|17628.8|17649.5|17635.5|17650.4|17636.4|17642|17628|0
1637882100000|2021-11-25 23:15:00|17650|17636|17642.8|17628.8|17651.2|17637.2|17642.8|17628.8|0
1637882400000|2021-11-25 23:20:00|17642.4|17628.4|17634.3|17620.3|17643.6|17629.6|17633.5|17619.5|0
1637882700000|2021-11-25 23:25:00|17633.9|17619.9|17626.9|17612.9|17634.3|17620.3|17624.4|17610.4|0
1637883000000|2021-11-25 23:30:00|17627.7|17613.7|17607|17593|17629.4|17615.4|17604.5|17590.5|0
1637883300000|2021-11-25 23:35:00|17607.9|17593.9|17619.9|17605.9|17621.6|17607.6|17607.9|17593.9|0
1637883600000|2021-11-25 23:40:00|17620.4|17606.4|17616.8|17602.8|17621.8|17607.8|17616.8|17602.8|0
1637883900000|2021-11-25 23:45:00|17617.6|17603.6|17611.8|17597.8|17621|17607|17611.8|17597.8|0
1637884200000|2021-11-25 23:50:00|17611.3|17597.3|17613.7|17599.7|17619.6|17605.6|17608.4|17594.4|0
1637884500000|2021-11-25 23:55:00|17614.5|17600.5|17603.9|17589.9|17614.5|17600.5|17598|17584|0
1637884800000|2021-11-26 00:00:00|17603.1|17589.1|17590.4|17576.4|17603.9|17589.9|17585.3|17571.3|0
1637885100000|2021-11-26 00:05:00|17589.6|17575.6|17591|17577|17594.4|17580.4|17586.2|17572.2|0
1637885400000|2021-11-26 00:10:00|17591.4|17577.4|17597.5|17583.5|17597.7|17583.7|17586.1|17572.1|0
1637885700000|2021-11-26 00:15:00|17595.8|17581.8|17574.3|17560.3|17596.6|17582.6|17570.6|17556.6|0
1637886000000|2021-11-26 00:20:00|17574.5|17560.5|17556.7|17542.7|17575.8|17561.8|17551.9|17537.9|0
1637886300000|2021-11-26 00:25:00|17556.9|17542.9|17542.5|17528.5|17557.2|17543.2|17538.5|17524.5|0
1637886600000|2021-11-26 00:30:00|17542.1|17528.1|17542.9|17528.9|17551.6|17537.6|17536.4|17522.4|0
1637886900000|2021-11-26 00:35:00|17542.7|17528.7|17543.9|17529.9|17549.4|17535.4|17541.6|17527.6|0
1637887200000|2021-11-26 00:40:00|17543.5|17529.5|17544.9|17530.9|17549.1|17535.1|17540.4|17526.4|0
1637887500000|2021-11-26 00:45:00|17544.7|17530.7|17529.2|17525.2|17549.2|17545.2|17472.7|17468.7|7866
1637887800000|2021-11-26 00:50:00|17528.7|17524.7|17525.2|17521.2|17542.7|17538.7|17524.7|17520.7|1767
1637888100000|2021-11-26 00:55:00|17526.7|17522.7|17535.2|17531.2|17545.2|17541.2|17522.2|17518.2|1878
1637888400000|2021-11-26 01:00:00|17534.7|17530.7|17553.2|17549.2|17571.2|17567.2|17532.7|17528.7|4843
1637888700000|2021-11-26 01:05:00|17552.2|17548.2|17568.2|17564.2|17577.7|17573.7|17552.2|17548.2|3283
1637889000000|2021-11-26 01:10:00|17570.2|17566.2|17560.7|17556.7|17572.2|17568.2|17550.7|17546.7|2035
1637889300000|2021-11-26 01:15:00|17559.2|17555.2|17518.7|17514.7|17567.7|17563.7|17512.7|17508.7|4133
1637889600000|2021-11-26 01:20:00|17519.2|17515.2|17511.2|17507.2|17521.7|17517.7|17486.2|17482.2|4476
1637889900000|2021-11-26 01:25:00|17512.2|17508.2|17500.7|17496.7|17515.7|17511.7|17480.7|17476.7|3458
1637890200000|2021-11-26 01:30:00|17501.2|17497.2|17476.7|17472.7|17501.2|17497.2|17473.7|17469.7|2976
1637890500000|2021-11-26 01:35:00|17477.7|17473.7|17429.7|17425.7|17477.7|17473.7|17428.2|17424.2|7797
1637890800000|2021-11-26 01:40:00|17428.7|17424.7|17432.2|17428.2|17438.2|17434.2|17421.2|17417.2|3297
1637891100000|2021-11-26 01:45:00|17431.7|17427.7|17459.2|17455.2|17460.7|17456.7|17423.2|17419.2|3602
1637891400000|2021-11-26 01:50:00|17458.7|17454.7|17459.7|17455.7|17477.7|17473.7|17456.2|17452.2|2677
1637891700000|2021-11-26 01:55:00|17460.7|17456.7|17451.7|17447.7|17464.2|17460.2|17446.7|17442.7|1512
1637892000000|2021-11-26 02:00:00|17452.2|17448.2|17436.2|17432.2|17461.7|17457.7|17436.2|17432.2|1415
1637892300000|2021-11-26 02:05:00|17432.7|17428.7|17438.2|17434.2|17441.7|17437.7|17424.7|17420.7|2105
1637892600000|2021-11-26 02:10:00|17437.7|17433.7|17386.7|17382.7|17438.2|17434.2|17383.2|17379.2|4485
1637892900000|2021-11-26 02:15:00|17387.2|17383.2|17413.2|17409.2|17414.2|17410.2|17386.2|17382.2|3028
1637893200000|2021-11-26 02:20:00|17414.2|17410.2|17401.2|17397.2|17418.2|17414.2|17401.2|17397.2|1264
1637893500000|2021-11-26 02:25:00|17400.2|17396.2|17389.2|17385.2|17401.2|17397.2|17374.7|17370.7|2815
1637893800000|2021-11-26 02:30:00|17390.2|17386.2|17363.2|17359.2|17393.2|17389.2|17362.2|17358.2|2773
1637894100000|2021-11-26 02:35:00|17362.7|17358.7|17334.2|17330.2|17368.2|17364.2|17332.2|17328.2|3476
1637894400000|2021-11-26 02:40:00|17333.7|17329.7|17373.7|17369.7|17379.7|17375.7|17333.7|17329.7|3465
1637894700000|2021-11-26 02:45:00|17373.2|17369.2|17351.2|17347.2|17374.2|17370.2|17347.2|17343.2|1667
1637895000000|2021-11-26 02:50:00|17353.2|17349.2|17365.7|17361.7|17375.2|17371.2|17351.2|17347.2|1899
1637895300000|2021-11-26 02:55:00|17365.2|17361.2|17356.7|17352.7|17372.2|17368.2|17352.2|17348.2|1028
1637895600000|2021-11-26 03:00:00|17358.7|17354.7|17340.7|17336.7|17359.7|17355.7|17336.2|17332.2|1379
1637895900000|2021-11-26 03:05:00|17340.2|17336.2|17354.2|17350.2|17365.2|17361.2|17329.2|17325.2|1938
1637896200000|2021-11-26 03:10:00|17354.7|17350.7|17380.7|17376.7|17386.7|17382.7|17354.7|17350.7|1926
1637896500000|2021-11-26 03:15:00|17380.2|17376.2|17364.2|17360.2|17382.2|17378.2|17361.2|17357.2|1406
1637896800000|2021-11-26 03:20:00|17366.2|17362.2|17352.2|17348.2|17366.2|17362.2|17349.2|17345.2|1101
1637897100000|2021-11-26 03:25:00|17353.7|17349.7|17345.2|17341.2|17353.7|17349.7|17339.2|17335.2|958
1637897400000|2021-11-26 03:30:00|17345.7|17341.7|17351.2|17347.2|17357.2|17353.2|17343.7|17339.7|526
1637897700000|2021-11-26 03:35:00|17351.7|17347.7|17351.2|17347.2|17357.2|17353.2|17331.7|17327.7|1484
1637898000000|2021-11-26 03:40:00|17350.2|17346.2|17349.2|17345.2|17360.2|17356.2|17342.7|17338.7|874
1637898300000|2021-11-26 03:45:00|17348.7|17344.7|17349.7|17345.7|17360.2|17356.2|17348.2|17344.2|635
1637898600000|2021-11-26 03:50:00|17350.7|17346.7|17356.2|17352.2|17359.2|17355.2|17345.2|17341.2|667
1637898900000|2021-11-26 03:55:00|17357.2|17353.2|17348.7|17344.7|17357.2|17353.2|17345.2|17341.2|902
1637899200000|2021-11-26 04:00:00|17349.2|17345.2|17343.2|17339.2|17356.2|17352.2|17331.7|17327.7|1194
1637899500000|2021-11-26 04:05:00|17342.7|17338.7|17322.2|17318.2|17350.2|17346.2|17321.7|17317.7|1275
1637899800000|2021-11-26 04:10:00|17322.7|17318.7|17342.7|17338.7|17347.2|17343.2|17322.2|17318.2|928
1637900100000|2021-11-26 04:15:00|17343.2|17339.2|17329.7|17325.7|17348.2|17344.2|17323.7|17319.7|993
1637900400000|2021-11-26 04:20:00|17329.2|17325.2|17315.9|17311.9|17330.7|17326.7|17313.4|17309.4|1028
1637900700000|2021-11-26 04:25:00|17316.9|17312.9|17331.9|17327.9|17334.4|17330.4|17310.4|17306.4|1243
1637901000000|2021-11-26 04:30:00|17331.4|17327.4|17335.4|17331.4|17346.9|17342.9|17330.9|17326.9|1546
1637901300000|2021-11-26 04:35:00|17334.9|17330.9|17343.4|17339.4|17347.9|17343.9|17332.4|17328.4|978
1637901600000|2021-11-26 04:40:00|17342.4|17338.4|17342.4|17338.4|17351.4|17347.4|17336.9|17332.9|1088
1637901900000|2021-11-26 04:45:00|17342.9|17338.9|17343.4|17339.4|17353.4|17349.4|17340.4|17336.4|1003
1637902200000|2021-11-26 04:50:00|17344.9|17340.9|17343.4|17339.4|17350.9|17346.9|17340.4|17336.4|747
1637902500000|2021-11-26 04:55:00|17343.9|17339.9|17344.4|17340.4|17347.9|17343.9|17339.4|17335.4|647
1637902800000|2021-11-26 05:00:00|17345.9|17341.9|17346.4|17342.4|17348.4|17344.4|17339.4|17335.4|844
1637903100000|2021-11-26 05:05:00|17344.9|17340.9|17313.9|17309.9|17344.9|17340.9|17311.4|17307.4|1813
1637903400000|2021-11-26 05:10:00|17314.4|17310.4|17318.4|17314.4|17322.4|17318.4|17311.9|17307.9|1223
1637903700000|2021-11-26 05:15:00|17318.9|17314.9|17323.4|17319.4|17327.4|17323.4|17308.4|17304.4|1981
1637904000000|2021-11-26 05:20:00|17324.4|17320.4|17333.4|17329.4|17337.4|17333.4|17324.4|17320.4|1571
1637904300000|2021-11-26 05:25:00|17332.4|17328.4|17335.4|17331.4|17341.4|17337.4|17317.4|17313.4|2102
1637904600000|2021-11-26 05:30:00|17337.4|17333.4|17344.4|17340.4|17345.4|17341.4|17333.4|17329.4|2726
1637904900000|2021-11-26 05:35:00|17345.4|17341.4|17340.4|17336.4|17347.4|17343.4|17338.4|17334.4|2247
1637905200000|2021-11-26 05:40:00|17340.9|17336.9|17339.4|17335.4|17345.9|17341.9|17338.9|17334.9|3409
1637905500000|2021-11-26 05:45:00|17347.3|17333.3|17351.9|17337.9|17355.1|17341.1|17346.5|17332.5|10
1637905800000|2021-11-26 05:50:00|17351.4|17337.4|17353.8|17339.8|17358.4|17344.4|17350.3|17336.3|0
1637906100000|2021-11-26 05:55:00|17354.3|17340.3|17356.2|17342.2|17360.7|17346.7|17352.5|17338.5|0
1637906400000|2021-11-26 06:00:00|17356.7|17342.7|17350.5|17336.5|17357.5|17343.5|17347.5|17333.5|0
1637906700000|2021-11-26 06:05:00|17350.1|17336.1|17350.1|17336.1|17352.8|17338.8|17346.5|17332.5|0
1637907000000|2021-11-26 06:10:00|17350.5|17336.5|17348.2|17334.2|17350.5|17336.5|17345.3|17331.3|0
1637907300000|2021-11-26 06:15:00|17347.8|17333.8|17353.5|17339.5|17360.9|17346.9|17345.9|17331.9|0
1637907600000|2021-11-26 06:20:00|17353.6|17339.6|17354.1|17340.1|17356.9|17342.9|17349.7|17335.7|0
1637907900000|2021-11-26 06:25:00|17354.4|17340.4|17336.6|17322.6|17354.4|17340.4|17333.2|17319.2|0
1637908200000|2021-11-26 06:30:00|17336.7|17322.7|17324.1|17310.1|17336.9|17322.9|17306.9|17292.9|0
1637908500000|2021-11-26 06:35:00|17323.9|17309.9|17302.7|17288.7|17323.9|17309.9|17302.4|17288.4|0
1637908800000|2021-11-26 06:40:00|17302.4|17288.4|17322.2|17308.2|17325.4|17311.4|17300.6|17286.6|0
1637909100000|2021-11-26 06:45:00|17322.4|17308.4|17329|17315|17331.2|17317.2|17312.8|17298.8|0
1637909400000|2021-11-26 06:50:00|17328.9|17314.9|17332.7|17318.7|17335|17321|17328.3|17314.3|0
1637909700000|2021-11-26 06:55:00|17332.8|17318.8|17323.7|17309.7|17335.9|17321.9|17320.7|17306.7|0
1637910000000|2021-11-26 07:00:00|17324.6|17310.6|17296.4|17290.4|17336.9|17330.9|17296.4|17290.4|2024
1637910300000|2021-11-26 07:05:00|17295.4|17289.4|17273.4|17267.4|17299.4|17293.4|17254.9|17248.9|1970
1637910600000|2021-11-26 07:10:00|17273.9|17267.9|17287.9|17281.9|17307.9|17301.9|17268.4|17262.4|1434
1637910900000|2021-11-26 07:15:00|17289.4|17283.4|17310.4|17304.4|17319.9|17313.9|17289.4|17283.4|1148
1637911200000|2021-11-26 07:20:00|17308.9|17302.9|17297.9|17291.9|17312.9|17306.9|17296.4|17290.4|377
1637911500000|2021-11-26 07:25:00|17297.4|17291.4|17281.9|17275.9|17304.9|17298.9|17279.4|17273.4|615
1637911800000|2021-11-26 07:30:00|17282.4|17276.4|17302.9|17296.9|17304.9|17298.9|17279.9|17273.9|500
1637912100000|2021-11-26 07:35:00|17304.4|17298.4|17297.9|17291.9|17306.9|17300.9|17291.4|17285.4|280
1637912400000|2021-11-26 07:40:00|17297.4|17291.4|17296.9|17290.9|17299.4|17293.4|17289.4|17283.4|180
1637912700000|2021-11-26 07:45:00|17296.4|17290.4|17293.4|17287.4|17296.9|17290.9|17282.4|17276.4|328
1637913000000|2021-11-26 07:50:00|17292.4|17286.4|17281.9|17275.9|17293.9|17287.9|17279.9|17273.9|376
1637913300000|2021-11-26 07:55:00|17282.9|17276.9|17284.9|17278.9|17294.9|17288.9|17281.9|17275.9|334
1637913600000|2021-11-26 08:00:00|17283.9|17277.9|17265.9|17259.9|17290.4|17284.4|17265.9|17259.9|703
1637913900000|2021-11-26 08:05:00|17266.4|17260.4|17263.4|17257.4|17271.9|17265.9|17260.4|17254.4|641
1637914200000|2021-11-26 08:10:00|17263.9|17257.9|17275.9|17269.9|17277.4|17271.4|17261.9|17255.9|556
1637914500000|2021-11-26 08:15:00|17275.4|17269.4|17246.9|17240.9|17275.4|17269.4|17245.9|17239.9|1120
1637914800000|2021-11-26 08:20:00|17246.4|17240.4|17244.9|17238.9|17250.4|17244.4|17226.4|17220.4|1283
1637915100000|2021-11-26 08:25:00|17245.4|17239.4|17244.9|17238.9|17251.4|17245.4|17239.4|17233.4|546
1637915400000|2021-11-26 08:30:00|17244.4|17238.4|17239.4|17233.4|17256.4|17250.4|17239.4|17233.4|601
1637915700000|2021-11-26 08:35:00|17241.4|17235.4|17245.9|17239.9|17247.4|17241.4|17229.4|17223.4|607
1637916000000|2021-11-26 08:40:00|17244.4|17238.4|17249.4|17243.4|17252.4|17246.4|17243.9|17237.9|480
1637916300000|2021-11-26 08:45:00|17250.4|17244.4|17251.4|17245.4|17259.4|17253.4|17247.4|17241.4|466
1637916600000|2021-11-26 08:50:00|17250.9|17244.9|17258.9|17252.9|17260.4|17254.4|17246.4|17240.4|286
1637916900000|2021-11-26 08:55:00|17259.4|17253.4|17264.9|17258.9|17271.9|17265.9|17258.4|17252.4|618
1637917200000|2021-11-26 09:00:00|17264.4|17258.4|17247.9|17241.9|17267.9|17261.9|17245.4|17239.4|516
1637917500000|2021-11-26 09:05:00|17248.4|17242.4|17240.4|17234.4|17252.9|17246.9|17230.4|17224.4|468
1637917800000|2021-11-26 09:10:00|17239.9|17233.9|17254.4|17248.4|17255.4|17249.4|17237.9|17231.9|315
1637918100000|2021-11-26 09:15:00|17254.9|17248.9|17239.4|17233.4|17254.9|17248.9|17238.9|17232.9|267
1637918400000|2021-11-26 09:20:00|17238.9|17232.9|17245.4|17239.4|17253.9|17247.9|17238.9|17232.9|247
1637918700000|2021-11-26 09:25:00|17245.9|17239.9|17233.9|17227.9|17248.4|17242.4|17230.4|17224.4|356
1637919000000|2021-11-26 09:30:00|17232.9|17226.9|17236.9|17230.9|17242.9|17236.9|17232.4|17226.4|191
1637919300000|2021-11-26 09:35:00|17235.9|17229.9|17236.9|17230.9|17237.9|17231.9|17220.9|17214.9|757
1637919600000|2021-11-26 09:40:00|17237.4|17231.4|17234.9|17228.9|17238.4|17232.4|17230.4|17224.4|242
1637919900000|2021-11-26 09:45:00|17233.9|17227.9|17237.4|17231.4|17244.4|17238.4|17232.4|17226.4|294
1637920200000|2021-11-26 09:50:00|17236.9|17230.9|17234.9|17228.9|17242.4|17236.4|17222.9|17216.9|341
1637920500000|2021-11-26 09:55:00|17235.4|17229.4|17227.9|17221.9|17236.9|17230.9|17225.4|17219.4|124
1637920800000|2021-11-26 10:00:00|17227.4|17221.4|17242.4|17236.4|17243.4|17237.4|17225.4|17219.4|307
1637921100000|2021-11-26 10:05:00|17241.9|17235.9|17244.4|17238.4|17244.4|17238.4|17239.4|17233.4|161
1637921400000|2021-11-26 10:10:00|17244.9|17238.9|17244.4|17238.4|17248.4|17242.4|17241.9|17235.9|288
1637921700000|2021-11-26 10:15:00|17244.9|17238.9|17241.4|17235.4|17249.4|17243.4|17239.9|17233.9|203
1637922000000|2021-11-26 10:20:00|17241.9|17235.9|17245.4|17239.4|17250.4|17244.4|17240.4|17234.4|139
1637922300000|2021-11-26 10:25:00|17245.9|17239.9|17253.4|17247.4|17255.4|17249.4|17244.4|17238.4|284
1637922600000|2021-11-26 10:30:00|17254.4|17248.4|17240.9|17234.9|17254.9|17248.9|17239.4|17233.4|271
1637922900000|2021-11-26 10:35:00|17240.4|17234.4|17243.4|17237.4|17243.4|17237.4|17237.9|17231.9|94
1637923200000|2021-11-26 10:40:00|17242.9|17236.9|17237.4|17231.4|17242.9|17236.9|17229.4|17223.4|204
1637923500000|2021-11-26 10:45:00|17234.9|17228.9|17224.9|17218.9|17235.9|17229.9|17224.4|17218.4|322
1637923800000|2021-11-26 10:50:00|17224.4|17218.4|17235.4|17229.4|17235.4|17229.4|17220.4|17214.4|371
1637924100000|2021-11-26 10:55:00|17234.4|17228.4|17236.4|17230.4|17240.4|17234.4|17232.4|17226.4|158
1637924400000|2021-11-26 11:00:00|17236.9|17230.9|17240.4|17234.4|17240.4|17234.4|17230.9|17224.9|160
1637924700000|2021-11-26 11:05:00|17239.9|17233.9|17245.4|17239.4|17250.4|17244.4|17239.9|17233.9|355
1637925000000|2021-11-26 11:10:00|17245.9|17239.9|17243.9|17237.9|17250.4|17244.4|17238.9|17232.9|190
1637925300000|2021-11-26 11:15:00|17244.4|17238.4|17242.4|17236.4|17248.4|17242.4|17240.4|17234.4|103
1637925600000|2021-11-26 11:20:00|17242.9|17236.9|17242.9|17236.9|17250.4|17244.4|17240.9|17234.9|109
1637925900000|2021-11-26 11:25:00|17243.9|17237.9|17241.4|17235.4|17246.4|17240.4|17241.4|17235.4|85
1637926200000|2021-11-26 11:30:00|17241.9|17235.9|17234.4|17228.4|17245.4|17239.4|17233.4|17227.4|179
1637926500000|2021-11-26 11:35:00|17233.4|17227.4|17236.4|17230.4|17236.9|17230.9|17229.4|17223.4|212
1637926800000|2021-11-26 11:40:00|17235.9|17229.9|17243.4|17237.4|17244.9|17238.9|17235.9|17229.9|143
1637927100000|2021-11-26 11:45:00|17242.4|17236.4|17237.9|17231.9|17243.9|17237.9|17237.4|17231.4|70
1637927400000|2021-11-26 11:50:00|17238.4|17232.4|17239.4|17233.4|17239.4|17233.4|17234.4|17228.4|69
1637927700000|2021-11-26 11:55:00|17239.9|17233.9|17233.9|17227.9|17240.4|17234.4|17232.9|17226.9|79
1637928000000|2021-11-26 12:00:00|17233.4|17227.4|17245.4|17239.4|17246.4|17240.4|17232.9|17226.9|277
1637928300000|2021-11-26 12:05:00|17244.4|17238.4|17244.9|17238.9|17248.4|17242.4|17241.9|17235.9|181
1637928600000|2021-11-26 12:10:00|17244.4|17238.4|17245.4|17239.4|17251.4|17245.4|17241.4|17235.4|183
1637928900000|2021-11-26 12:15:00|17246.4|17240.4|17247.4|17241.4|17252.4|17246.4|17243.9|17237.9|147
1637929200000|2021-11-26 12:20:00|17248.9|17242.9|17238.4|17232.4|17250.9|17244.9|17237.4|17231.4|161
1637929500000|2021-11-26 12:25:00|17237.9|17231.9|17241.4|17235.4|17242.4|17236.4|17237.4|17231.4|126
1637929800000|2021-11-26 12:30:00|17240.4|17234.4|17239.4|17233.4|17248.4|17242.4|17239.4|17233.4|128
1637930100000|2021-11-26 12:35:00|17239.9|17233.9|17238.9|17232.9|17243.9|17237.9|17234.4|17228.4|188
1637930400000|2021-11-26 12:40:00|17239.4|17233.4|17241.9|17235.9|17242.4|17236.4|17236.4|17230.4|77
1637930700000|2021-11-26 12:45:00|17241.4|17235.4|17257.4|17251.4|17263.9|17257.9|17240.9|17234.9|799
1637931000000|2021-11-26 12:50:00|17256.9|17250.9|17248.9|17242.9|17256.9|17250.9|17247.4|17241.4|251
1637931300000|2021-11-26 12:55:00|17248.4|17242.4|17247.9|17241.9|17251.4|17245.4|17245.4|17239.4|140
1637931600000|2021-11-26 13:00:00|17248.4|17242.4|17242.4|17236.4|17248.4|17242.4|17235.4|17229.4|301
1637931900000|2021-11-26 13:05:00|17242.9|17236.9|17247.4|17241.4|17250.4|17244.4|17241.4|17235.4|147
1637932200000|2021-11-26 13:10:00|17246.9|17240.9|17243.4|17237.4|17248.4|17242.4|17242.4|17236.4|164
1637932500000|2021-11-26 13:15:00|17243.9|17237.9|17246.9|17240.9|17247.4|17241.4|17240.4|17234.4|128
1637932800000|2021-11-26 13:20:00|17247.4|17241.4|17257.4|17251.4|17259.4|17253.4|17245.4|17239.4|368
1637933100000|2021-11-26 13:25:00|17258.4|17252.4|17250.4|17244.4|17258.4|17252.4|17249.4|17243.4|160
1637933400000|2021-11-26 13:30:00|17249.9|17243.9|17250.4|17244.4|17252.4|17246.4|17246.4|17240.4|131
1637933700000|2021-11-26 13:35:00|17251.4|17245.4|17254.4|17248.4|17257.4|17251.4|17250.4|17244.4|205
1637934000000|2021-11-26 13:40:00|17254.9|17248.9|17249.4|17243.4|17255.4|17249.4|17248.4|17242.4|104
1637934300000|2021-11-26 13:45:00|17248.9|17242.9|17251.9|17245.9|17257.4|17251.4|17248.9|17242.9|140
1637934600000|2021-11-26 13:50:00|17251.4|17245.4|17272.9|17266.9|17276.9|17270.9|17250.4|17244.4|720
1637934900000|2021-11-26 13:55:00|17273.9|17267.9|17275.4|17269.4|17284.9|17278.9|17273.9|17267.9|847
1637935200000|2021-11-26 14:00:00|17277.9|17271.9|17288.4|17282.4|17292.4|17286.4|17277.9|17271.9|858
1637935500000|2021-11-26 14:05:00|17288.9|17282.9|17289.4|17283.4|17295.9|17289.9|17287.9|17281.9|398
1637935800000|2021-11-26 14:10:00|17290.4|17284.4|17283.4|17277.4|17297.4|17291.4|17283.4|17277.4|382
1637936100000|2021-11-26 14:15:00|17282.9|17276.9|17277.9|17271.9|17286.4|17280.4|17277.4|17271.4|320
1637936400000|2021-11-26 14:20:00|17278.4|17272.4|17283.4|17277.4|17286.4|17280.4|17277.4|17271.4|254
1637936700000|2021-11-26 14:25:00|17282.4|17276.4|17287.4|17281.4|17287.4|17281.4|17277.4|17271.4|177
1637937000000|2021-11-26 14:30:00|17286.4|17280.4|17291.4|17285.4|17291.9|17285.9|17273.9|17267.9|541
1637937300000|2021-11-26 14:35:00|17291.9|17285.9|17289.4|17283.4|17307.4|17301.4|17280.4|17274.4|938
1637937600000|2021-11-26 14:40:00|17288.9|17282.9|17256.9|17250.9|17290.9|17284.9|17254.9|17248.9|958
1637937900000|2021-11-26 14:45:00|17256.4|17250.4|17249.4|17243.4|17258.9|17252.9|17242.4|17236.4|886
1637938200000|2021-11-26 14:50:00|17250.4|17244.4|17252.4|17246.4|17261.4|17255.4|17244.9|17238.9|646
1637938500000|2021-11-26 14:55:00|17251.9|17245.9|17257.4|17251.4|17265.4|17259.4|17247.4|17241.4|555
1637938800000|2021-11-26 15:00:00|17254.9|17248.9|17236.9|17230.9|17258.9|17252.9|17235.9|17229.9|800
1637939100000|2021-11-26 15:05:00|17237.4|17231.4|17243.4|17237.4|17250.4|17244.4|17237.4|17231.4|359
1637939400000|2021-11-26 15:10:00|17243.9|17237.9|17222.4|17216.4|17243.9|17237.9|17217.4|17211.4|1283
1637939700000|2021-11-26 15:15:00|17222.9|17216.9|17221.4|17215.4|17225.4|17219.4|17205.4|17199.4|1229
1637940000000|2021-11-26 15:20:00|17221.9|17215.9|17229.4|17223.4|17236.4|17230.4|17220.9|17214.9|606
1637940300000|2021-11-26 15:25:00|17229.9|17223.9|17236.9|17230.9|17236.9|17230.9|17224.4|17218.4|433
1637940600000|2021-11-26 15:30:00|17236.4|17230.4|17234.4|17228.4|17238.4|17232.4|17223.4|17217.4|298
1637940900000|2021-11-26 15:35:00|17234.9|17228.9|17233.9|17227.9|17241.9|17235.9|17230.9|17224.9|390
1637941200000|2021-11-26 15:40:00|17234.4|17228.4|17229.4|17223.4|17238.4|17232.4|17225.4|17219.4|335
1637941500000|2021-11-26 15:45:00|17228.4|17222.4|17229.4|17223.4|17231.4|17225.4|17218.9|17212.9|438
1637941800000|2021-11-26 15:50:00|17228.9|17222.9|17218.4|17212.4|17231.9|17225.9|17217.4|17211.4|390
1637942100000|2021-11-26 15:55:00|17217.9|17211.9|17220.4|17214.4|17221.4|17215.4|17211.4|17205.4|539
1637942400000|2021-11-26 16:00:00|17218.9|17212.9|17200.4|17194.4|17219.9|17213.9|17198.4|17192.4|955
1637942700000|2021-11-26 16:05:00|17201.4|17195.4|17208.4|17202.4|17213.4|17207.4|17200.4|17194.4|412
1637943000000|2021-11-26 16:10:00|17209.9|17203.9|17187.4|17181.4|17209.9|17203.9|17186.4|17180.4|772
1637943300000|2021-11-26 16:15:00|17186.9|17180.9|17162.9|17156.9|17189.9|17183.9|17160.4|17154.4|1231
1637943600000|2021-11-26 16:20:00|17163.4|17157.4|17163.4|17157.4|17168.4|17162.4|17151.4|17145.4|1120
1637943900000|2021-11-26 16:25:00|17162.9|17156.9|17167.4|17161.4|17172.4|17166.4|17159.4|17153.4|436
1637944200000|2021-11-26 16:30:00|17165.9|17159.9|17159.9|17153.9|17171.4|17165.4|17154.4|17148.4|420
1637944500000|2021-11-26 16:35:00|17158.9|17152.9|17175.9|17169.9|17176.9|17170.9|17158.9|17152.9|567
1637944800000|2021-11-26 16:40:00|17176.9|17170.9|17170.4|17164.4|17176.9|17170.9|17160.4|17154.4|410
1637945100000|2021-11-26 16:45:00|17169.4|17163.4|17165.4|17159.4|17171.4|17165.4|17161.4|17155.4|239
1637945400000|2021-11-26 16:50:00|17164.9|17158.9|17146.4|17140.4|17170.4|17164.4|17145.4|17139.4|639
1637945700000|2021-11-26 16:55:00|17145.9|17139.9|17161.9|17155.9|17164.4|17158.4|17143.4|17137.4|733
1637946000000|2021-11-26 17:00:00|17162.4|17156.4|17171.4|17165.4|17171.4|17165.4|17158.9|17152.9|438
1637946300000|2021-11-26 17:05:00|17170.9|17164.9|17186.4|17180.4|17190.4|17184.4|17170.9|17164.9|822
1637946600000|2021-11-26 17:10:00|17185.9|17179.9|17182.9|17176.9|17196.4|17190.4|17176.4|17170.4|557
1637946900000|2021-11-26 17:15:00|17183.4|17177.4|17176.9|17170.9|17188.4|17182.4|17176.9|17170.9|197
1637947200000|2021-11-26 17:20:00|17177.9|17171.9|17185.9|17179.9|17190.9|17184.9|17173.9|17167.9|290
1637947500000|2021-11-26 17:25:00|17185.4|17179.4|17200.9|17194.9|17200.9|17194.9|17183.9|17177.9|453
1637947800000|2021-11-26 17:30:00|17200.4|17194.4|17216.4|17210.4|17216.9|17210.9|17200.4|17194.4|828
1637948100000|2021-11-26 17:35:00|17216.9|17210.9|17222.9|17216.9|17229.9|17223.9|17216.9|17210.9|714
1637948400000|2021-11-26 17:40:00|17222.4|17216.4|17213.9|17207.9|17225.9|17219.9|17209.9|17203.9|435
1637948700000|2021-11-26 17:45:00|17214.4|17208.4|17192.4|17186.4|17215.4|17209.4|17191.4|17185.4|359
1637949000000|2021-11-26 17:50:00|17192.9|17186.9|17166.9|17160.9|17192.9|17186.9|17165.9|17159.9|630
1637949300000|2021-11-26 17:55:00|17166.4|17160.4|17170.4|17164.4|17200.4|17194.4|17164.4|17158.4|832
1637949600000|2021-11-26 18:00:00|17172.4|17166.4|17186.9|17180.9|17195.9|17189.9|17172.4|17166.4|424
1637949900000|2021-11-26 18:05:00|17186.4|17180.4|17169.4|17163.4|17187.9|17181.9|17168.4|17162.4|239
1637950200000|2021-11-26 18:10:00|17168.9|17162.9|17160.4|17154.4|17175.4|17169.4|17160.4|17154.4|263
1637950500000|2021-11-26 18:15:00|17159.9|17153.9|17156.4|17150.4|17161.9|17155.9|17153.9|17147.9|208
1637950800000|2021-11-26 18:20:00|17157.4|17151.4|17152.9|17146.9|17160.4|17154.4|17149.4|17143.4|201
1637951100000|2021-11-26 18:25:00|17152.4|17146.4|17155.4|17149.4|17157.4|17151.4|17144.9|17138.9|232
1637951400000|2021-11-26 18:30:00|17155.9|17149.9|17129.4|17123.4|17155.9|17149.9|17129.4|17123.4|371
1637951700000|2021-11-26 18:35:00|17129.9|17123.9|17135.4|17129.4|17141.4|17135.4|17122.4|17116.4|313
1637952000000|2021-11-26 18:40:00|17134.4|17128.4|17126.9|17120.9|17134.4|17128.4|17122.4|17116.4|179
1637952300000|2021-11-26 18:45:00|17126.4|17120.4|17131.9|17125.9|17132.4|17126.4|17123.9|17117.9|79
1637952600000|2021-11-26 18:50:00|17131.4|17125.4|17125.9|17119.9|17131.9|17125.9|17125.4|17119.4|58
1637952900000|2021-11-26 18:55:00|17125.4|17119.4|17118.4|17112.4|17125.9|17119.9|17117.4|17111.4|149
1637953200000|2021-11-26 19:00:00|17116.4|17110.4|17115.9|17109.9|17117.4|17111.4|17109.4|17103.4|216
1637953500000|2021-11-26 19:05:00|17116.9|17110.9|17110.9|17104.9|17123.9|17117.9|17109.4|17103.4|135
1637953800000|2021-11-26 19:10:00|17111.4|17105.4|17108.9|17102.9|17112.4|17106.4|17107.9|17101.9|76
1637954100000|2021-11-26 19:15:00|17108.4|17102.4|17104.4|17098.4|17108.9|17102.9|17100.9|17094.9|189
1637954400000|2021-11-26 19:20:00|17103.4|17097.4|17078.9|17072.9|17104.4|17098.4|17076.4|17070.4|451
1637954700000|2021-11-26 19:25:00|17076.4|17070.4|17079.4|17073.4|17079.4|17073.4|17074.4|17068.4|185
1637955000000|2021-11-26 19:30:00|17079.9|17073.9|17105.9|17099.9|17108.9|17102.9|17079.9|17073.9|252
1637955300000|2021-11-26 19:35:00|17105.4|17099.4|17116.4|17110.4|17119.4|17113.4|17103.4|17097.4|168
1637955600000|2021-11-26 19:40:00|17115.4|17109.4|17108.9|17102.9|17115.4|17109.4|17105.9|17099.9|54
1637955900000|2021-11-26 19:45:00|17108.4|17102.4|17094.9|17088.9|17108.9|17102.9|17094.9|17088.9|173
1637956200000|2021-11-26 19:50:00|17093.4|17087.4|17093.9|17087.9|17098.9|17092.9|17091.9|17085.9|101
1637956500000|2021-11-26 19:55:00|17092.4|17086.4|17094.4|17088.4|17094.9|17088.9|17091.4|17085.4|57
1637956800000|2021-11-26 20:00:00|17095.9|17089.9|17098.4|17092.4|17099.4|17093.4|17092.4|17086.4|120
1637957100000|2021-11-26 20:05:00|17098.9|17092.9|17093.4|17087.4|17099.4|17093.4|17093.4|17087.4|46
1637957400000|2021-11-26 20:10:00|17092.4|17086.4|17078.9|17072.9|17092.4|17086.4|17077.4|17071.4|158
1637957700000|2021-11-26 20:15:00|17078.4|17072.4|17089.9|17083.9|17091.9|17085.9|17077.9|17071.9|68
1637958000000|2021-11-26 20:20:00|17093.4|17087.4|17092.4|17086.4|17103.9|17097.9|17083.9|17077.9|153
1637958300000|2021-11-26 20:25:00|17093.4|17087.4|17082.9|17076.9|17093.9|17087.9|17082.4|17076.4|62
1637958600000|2021-11-26 20:30:00|17083.4|17077.4|17096.4|17090.4|17096.4|17090.4|17083.4|17077.4|167
1637958900000|2021-11-26 20:35:00|17096.9|17090.9|17093.9|17087.9|17098.4|17092.4|17093.9|17087.9|66
1637959200000|2021-11-26 20:40:00|17093.4|17087.4|17092.4|17086.4|17094.9|17088.9|17092.4|17086.4|51
1637959500000|2021-11-26 20:45:00|17095.4|17089.4|17089.4|17083.4|17097.4|17091.4|17088.9|17082.9|112
1637959800000|2021-11-26 20:50:00|17090.4|17084.4|17079.4|17073.4|17092.9|17086.9|17079.4|17073.4|175
1637960100000|2021-11-26 20:55:00|17078.4|17072.4|17071.4|17065.4|17086.4|17080.4|17068.9|17062.9|379
1638140400000|2021-11-28 23:00:00|17202|17188|17217|17203|17236.4|17222.4|17187.6|17173.6|0
1638140700000|2021-11-28 23:05:00|17217.4|17203.4|17259|17245|17269|17255|17209.7|17195.7|0
1638141000000|2021-11-28 23:10:00|17259.8|17245.8|17249.6|17235.6|17267.4|17253.4|17234.5|17220.5|0
1638141300000|2021-11-28 23:15:00|17248.3|17234.3|17262.4|17248.4|17271.5|17257.5|17244.6|17230.6|0
1638141600000|2021-11-28 23:20:00|17262.8|17248.8|17285.1|17271.1|17293.2|17279.2|17262.8|17248.8|0
1638141900000|2021-11-28 23:25:00|17284.6|17270.6|17230.1|17216.1|17285.1|17271.1|17228.4|17214.4|0
1638142200000|2021-11-28 23:30:00|17231.8|17217.8|17214.4|17200.4|17242.7|17228.7|17214|17200|0
1638142500000|2021-11-28 23:35:00|17214|17200|17229.2|17215.2|17235.4|17221.4|17212.3|17198.3|0
1638142800000|2021-11-28 23:40:00|17229.6|17215.6|17213.2|17199.2|17234.2|17220.2|17207.3|17193.3|0
1638143100000|2021-11-28 23:45:00|17212.3|17198.3|17211.5|17197.5|17224.1|17210.1|17203.9|17189.9|0
1638143400000|2021-11-28 23:50:00|17210.6|17196.6|17220|17206|17224.1|17210.1|17210.6|17196.6|0
1638143700000|2021-11-28 23:55:00|17218.8|17204.8|17228.9|17214.9|17229.7|17215.7|17206.2|17192.2|0
1638144000000|2021-11-29 00:00:00|17229.3|17215.3|17229|17215|17243.3|17229.3|17227.2|17213.2|0
1638144300000|2021-11-29 00:05:00|17228.2|17214.2|17247.1|17233.1|17254.7|17240.7|17227.4|17213.4|0
1638144600000|2021-11-29 00:10:00|17246.3|17232.3|17260.6|17246.6|17263.9|17249.9|17246.3|17232.3|0
1638144900000|2021-11-29 00:15:00|17261.4|17247.4|17269.5|17255.5|17272|17258|17151.4|17137.4|0
1638145200000|2021-11-29 00:20:00|17268.6|17254.6|17257.9|17243.9|17276.2|17262.2|17256.2|17242.2|0
1638145500000|2021-11-29 00:25:00|17256.3|17242.3|17222.9|17208.9|17257.7|17243.7|17220.9|17206.9|0
1638145800000|2021-11-29 00:30:00|17220.5|17206.5|17246.1|17232.1|17251.5|17237.5|17209.2|17195.2|0
1638146100000|2021-11-29 00:35:00|17246.6|17232.6|17232.1|17218.1|17262.2|17248.2|17227.6|17213.6|0
1638146400000|2021-11-29 00:40:00|17232.3|17218.3|17232.9|17218.9|17247.2|17233.2|17222.5|17208.5|0
1638146700000|2021-11-29 00:45:00|17244.4|17240.4|17255.9|17251.9|17272.4|17268.4|17221.4|17217.4|8350
1638147000000|2021-11-29 00:50:00|17256.4|17252.4|17263.4|17259.4|17266.4|17262.4|17252.4|17248.4|1764
1638147300000|2021-11-29 00:55:00|17262.9|17258.9|17266.4|17262.4|17282.4|17278.4|17259.4|17255.4|2713
1638147600000|2021-11-29 01:00:00|17267.4|17263.4|17297.9|17293.9|17298.4|17294.4|17251.4|17247.4|6085
1638147900000|2021-11-29 01:05:00|17298.4|17294.4|17301.9|17297.9|17317.4|17313.4|17290.4|17286.4|4081
1638148200000|2021-11-29 01:10:00|17301.4|17297.4|17310.9|17306.9|17314.4|17310.4|17294.4|17290.4|2118
1638148500000|2021-11-29 01:15:00|17311.9|17307.9|17257.9|17253.9|17311.9|17307.9|17255.4|17251.4|4020
1638148800000|2021-11-29 01:20:00|17258.9|17254.9|17220.9|17216.9|17259.9|17255.9|17219.9|17215.9|5776
1638149100000|2021-11-29 01:25:00|17220.4|17216.4|17208.9|17204.9|17227.9|17223.9|17184.4|17180.4|6094
1638149400000|2021-11-29 01:30:00|17209.9|17205.9|17239.9|17235.9|17243.4|17239.4|17188.4|17184.4|4380
1638149700000|2021-11-29 01:35:00|17238.9|17234.9|17248.9|17244.9|17254.9|17250.9|17235.9|17231.9|2904
1638150000000|2021-11-29 01:40:00|17249.4|17245.4|17326.4|17322.4|17333.4|17329.4|17243.4|17239.4|5752
1638150300000|2021-11-29 01:45:00|17327.9|17323.9|17358.4|17354.4|17358.4|17354.4|17327.9|17323.9|5209
1638150600000|2021-11-29 01:50:00|17357.9|17353.9|17370.9|17366.9|17374.4|17370.4|17335.4|17331.4|3367
1638150900000|2021-11-29 01:55:00|17371.4|17367.4|17367.4|17363.4|17376.4|17372.4|17352.9|17348.9|2253
1638151200000|2021-11-29 02:00:00|17365.9|17361.9|17357.9|17353.9|17377.9|17373.9|17355.9|17351.9|1947
1638151500000|2021-11-29 02:05:00|17356.9|17352.9|17347.9|17343.9|17357.9|17353.9|17327.9|17323.9|2549
1638151800000|2021-11-29 02:10:00|17347.4|17343.4|17347.9|17343.9|17352.4|17348.4|17339.9|17335.9|1069
1638152100000|2021-11-29 02:15:00|17348.4|17344.4|17356.4|17352.4|17373.9|17369.9|17346.9|17342.9|1738
1638152400000|2021-11-29 02:20:00|17357.4|17353.4|17355.9|17351.9|17363.4|17359.4|17346.9|17342.9|1165
1638152700000|2021-11-29 02:25:00|17356.9|17352.9|17347.9|17343.9|17360.4|17356.4|17345.4|17341.4|748
1638153000000|2021-11-29 02:30:00|17348.4|17344.4|17360.9|17356.9|17367.4|17363.4|17341.4|17337.4|1407
1638153300000|2021-11-29 02:35:00|17361.9|17357.9|17375.4|17371.4|17393.9|17389.9|17360.4|17356.4|3038
1638153600000|2021-11-29 02:40:00|17374.9|17370.9|17364.9|17360.9|17375.4|17371.4|17355.4|17351.4|1282
1638153900000|2021-11-29 02:45:00|17365.4|17361.4|17371.9|17367.9|17373.4|17369.4|17356.9|17352.9|853
1638154200000|2021-11-29 02:50:00|17371.4|17367.4|17371.9|17367.9|17385.4|17381.4|17368.4|17364.4|1075
1638154500000|2021-11-29 02:55:00|17372.4|17368.4|17388.9|17384.9|17399.4|17395.4|17369.4|17365.4|1894
1638154800000|2021-11-29 03:00:00|17389.4|17385.4|17396.4|17392.4|17398.4|17394.4|17387.4|17383.4|1009
1638155100000|2021-11-29 03:05:00|17397.4|17393.4|17406.4|17402.4|17415.4|17411.4|17392.4|17388.4|1526
1638155400000|2021-11-29 03:10:00|17407.4|17403.4|17404.9|17400.9|17411.4|17407.4|17403.4|17399.4|881
1638155700000|2021-11-29 03:15:00|17406.4|17402.4|17386.4|17382.4|17407.9|17403.9|17385.4|17381.4|1134
1638156000000|2021-11-29 03:20:00|17386.9|17382.9|17366.4|17362.4|17386.9|17382.9|17364.4|17360.4|1257
1638156300000|2021-11-29 03:25:00|17365.9|17361.9|17373.9|17369.9|17380.4|17376.4|17364.9|17360.9|980
1638156600000|2021-11-29 03:30:00|17374.9|17370.9|17366.9|17362.9|17379.4|17375.4|17358.4|17354.4|1379
1638156900000|2021-11-29 03:35:00|17367.4|17363.4|17361.9|17357.9|17372.4|17368.4|17358.4|17354.4|978
1638157200000|2021-11-29 03:40:00|17362.9|17358.9|17368.9|17364.9|17374.4|17370.4|17361.9|17357.9|600
1638157500000|2021-11-29 03:45:00|17367.9|17363.9|17361.4|17357.4|17373.4|17369.4|17361.4|17357.4|525
1638157800000|2021-11-29 03:50:00|17361.9|17357.9|17374.4|17370.4|17383.4|17379.4|17360.4|17356.4|723
1638158100000|2021-11-29 03:55:00|17375.4|17371.4|17353.4|17349.4|17375.4|17371.4|17348.4|17344.4|973
1638158400000|2021-11-29 04:00:00|17353.9|17349.9|17365.4|17361.4|17366.4|17362.4|17352.9|17348.9|552
1638158700000|2021-11-29 04:05:00|17364.9|17360.9|17362.4|17358.4|17374.4|17370.4|17360.4|17356.4|452
1638159000000|2021-11-29 04:10:00|17361.9|17357.9|17369.4|17365.4|17374.4|17370.4|17360.9|17356.9|351
1638159300000|2021-11-29 04:15:00|17371.9|17367.9|17383.4|17379.4|17392.4|17388.4|17370.9|17366.9|1043
1638159600000|2021-11-29 04:20:00|17383.9|17379.9|17384.9|17380.9|17394.4|17390.4|17380.9|17376.9|602
1638159900000|2021-11-29 04:25:00|17383.9|17379.9|17383.4|17379.4|17389.4|17385.4|17376.9|17372.9|441
1638160200000|2021-11-29 04:30:00|17381.4|17377.4|17381.4|17377.4|17390.9|17386.9|17379.4|17375.4|485
1638160500000|2021-11-29 04:35:00|17381.9|17377.9|17376.9|17372.9|17389.4|17385.4|17375.4|17371.4|713
1638160800000|2021-11-29 04:40:00|17376.4|17372.4|17368.4|17364.4|17380.4|17376.4|17366.9|17362.9|607
1638161100000|2021-11-29 04:45:00|17367.9|17363.9|17366.4|17362.4|17374.9|17370.9|17362.4|17358.4|851
1638161400000|2021-11-29 04:50:00|17365.4|17361.4|17348.4|17344.4|17365.4|17361.4|17343.4|17339.4|1675
1638161700000|2021-11-29 04:55:00|17347.9|17343.9|17331.4|17327.4|17356.4|17352.4|17330.4|17326.4|1463
1638162000000|2021-11-29 05:00:00|17331.9|17327.9|17324.4|17320.4|17341.4|17337.4|17319.4|17315.4|1935
1638162300000|2021-11-29 05:05:00|17324.9|17320.9|17315.4|17311.4|17327.4|17323.4|17314.4|17310.4|1381
1638162600000|2021-11-29 05:10:00|17315.9|17311.9|17329.4|17325.4|17331.4|17327.4|17314.4|17310.4|1160
1638162900000|2021-11-29 05:15:00|17328.9|17324.9|17329.3|17325.3|17335.8|17331.8|17320.8|17316.8|1123
1638163200000|2021-11-29 05:20:00|17327.8|17323.8|17312.3|17308.3|17334.8|17330.8|17306.8|17302.8|2129
1638163500000|2021-11-29 05:25:00|17312.8|17308.8|17293.8|17289.8|17318.8|17314.8|17293.3|17289.3|1982
1638163800000|2021-11-29 05:30:00|17292.8|17288.8|17320.3|17316.3|17323.8|17319.8|17292.3|17288.3|2124
1638164100000|2021-11-29 05:35:00|17320.8|17316.8|17328.8|17324.8|17335.8|17331.8|17320.3|17316.3|1536
1638164400000|2021-11-29 05:40:00|17329.3|17325.3|17309.3|17305.3|17330.3|17326.3|17309.3|17305.3|1913
1638164700000|2021-11-29 05:45:00|17319.6|17305.6|17334.7|17320.7|17335.9|17321.9|17318|17304|1
1638165000000|2021-11-29 05:50:00|17335.2|17321.2|17335.7|17321.7|17346|17332|17335.2|17321.2|0
1638165300000|2021-11-29 05:55:00|17336.2|17322.2|17321.1|17307.1|17337.6|17323.6|17319.5|17305.5|0
1638165600000|2021-11-29 06:00:00|17322.6|17308.6|17316.6|17302.6|17335.2|17321.2|17316.6|17302.6|0
1638165900000|2021-11-29 06:05:00|17317|17303|17321.4|17307.4|17322|17308|17307.4|17293.4|0
1638166200000|2021-11-29 06:10:00|17322.4|17308.4|17320.2|17306.2|17324.7|17310.7|17318.6|17304.6|0
1638166500000|2021-11-29 06:15:00|17320.4|17306.4|17320.3|17306.3|17331|17317|17312.3|17298.3|0
1638166800000|2021-11-29 06:20:00|17320.4|17306.4|17326.8|17312.8|17337.7|17323.7|17320.4|17306.4|0
1638167100000|2021-11-29 06:25:00|17326.6|17312.6|17341.3|17327.3|17341.3|17327.3|17326.3|17312.3|0
1638167400000|2021-11-29 06:30:00|17341.5|17327.5|17341.6|17327.6|17348.5|17334.5|17337.7|17323.7|0
1638167700000|2021-11-29 06:35:00|17341.7|17327.7|17349|17335|17351.3|17337.3|17340.2|17326.2|0
1638168000000|2021-11-29 06:40:00|17349.1|17335.1|17357.7|17343.7|17357.7|17343.7|17349|17335|0
1638168300000|2021-11-29 06:45:00|17357.5|17343.5|17361|17347|17369.3|17355.3|17357.5|17343.5|0
1638168600000|2021-11-29 06:50:00|17360.9|17346.9|17373.3|17359.3|17373.7|17359.7|17360.9|17346.9|0
1638168900000|2021-11-29 06:55:00|17373.4|17359.4|17382.3|17368.3|17383.3|17369.3|17370|17356|0
1638169200000|2021-11-29 07:00:00|17381.2|17367.2|17355.3|17349.3|17381.2|17371.3|17341.8|17335.8|1035
1638169500000|2021-11-29 07:05:00|17355.8|17349.8|17357.3|17351.3|17361.8|17355.8|17343.8|17337.8|437
1638169800000|2021-11-29 07:10:00|17358.3|17352.3|17353.8|17347.8|17358.3|17352.3|17339.8|17333.8|377
1638170100000|2021-11-29 07:15:00|17354.3|17348.3|17354.3|17348.3|17354.8|17348.8|17335.3|17329.3|421
1638170400000|2021-11-29 07:20:00|17353.8|17347.8|17349.8|17343.8|17355.8|17349.8|17344.3|17338.3|265
1638170700000|2021-11-29 07:25:00|17351.3|17345.3|17352.3|17346.3|17352.8|17346.8|17345.8|17339.8|204
1638171000000|2021-11-29 07:30:00|17351.3|17345.3|17355.3|17349.3|17357.8|17351.8|17344.8|17338.8|303
1638171300000|2021-11-29 07:35:00|17354.8|17348.8|17345.8|17339.8|17357.3|17351.3|17345.8|17339.8|162
1638171600000|2021-11-29 07:40:00|17345.3|17339.3|17342.8|17336.8|17352.3|17346.3|17342.8|17336.8|137
1638171900000|2021-11-29 07:45:00|17344.8|17338.8|17345.8|17339.8|17350.8|17344.8|17343.3|17337.3|105
1638172200000|2021-11-29 07:50:00|17346.3|17340.3|17344.3|17338.3|17347.3|17341.3|17340.8|17334.8|170
1638172500000|2021-11-29 07:55:00|17344.8|17338.8|17338.8|17332.8|17346.8|17340.8|17336.8|17330.8|150
1638172800000|2021-11-29 08:00:00|17338.3|17332.3|17333.3|17327.3|17350.8|17344.8|17323.8|17317.8|683
1638173100000|2021-11-29 08:05:00|17333.8|17327.8|17323.8|17317.8|17341.8|17335.8|17321.3|17315.3|385
1638173400000|2021-11-29 08:10:00|17322.8|17316.8|17324.3|17318.3|17328.3|17322.3|17312.8|17306.8|455
1638173700000|2021-11-29 08:15:00|17324.8|17318.8|17321.3|17315.3|17335.3|17329.3|17320.8|17314.8|215
1638174000000|2021-11-29 08:20:00|17320.8|17314.8|17319.8|17313.8|17328.3|17322.3|17319.3|17313.3|175
1638174300000|2021-11-29 08:25:00|17319.3|17313.3|17314.3|17308.3|17320.3|17314.3|17311.8|17305.8|302
1638174600000|2021-11-29 08:30:00|17314.8|17308.8|17325.3|17319.3|17330.8|17324.8|17312.8|17306.8|301
1638174900000|2021-11-29 08:35:00|17326.3|17320.3|17325.3|17319.3|17329.8|17323.8|17322.8|17316.8|103
1638175200000|2021-11-29 08:40:00|17324.8|17318.8|17322.8|17316.8|17325.8|17319.8|17314.8|17308.8|240
1638175500000|2021-11-29 08:45:00|17320.8|17314.8|17304.8|17298.8|17321.8|17315.8|17303.8|17297.8|413
1638175800000|2021-11-29 08:50:00|17304.3|17298.3|17306.3|17300.3|17307.8|17301.8|17299.8|17293.8|416
1638176100000|2021-11-29 08:55:00|17305.3|17299.3|17309.8|17303.8|17309.8|17303.8|17296.8|17290.8|275
1638176400000|2021-11-29 09:00:00|17309.3|17303.3|17316.8|17310.8|17317.8|17311.8|17304.8|17298.8|209
1638176700000|2021-11-29 09:05:00|17319.8|17313.8|17327.8|17321.8|17334.3|17328.3|17319.8|17313.8|571
1638177000000|2021-11-29 09:10:00|17328.8|17322.8|17329.3|17323.3|17334.8|17328.8|17322.8|17316.8|241
1638177300000|2021-11-29 09:15:00|17329.8|17323.8|17322.8|17316.8|17332.3|17326.3|17320.3|17314.3|148
1638177600000|2021-11-29 09:20:00|17323.3|17317.3|17327.3|17321.3|17327.8|17321.8|17316.8|17310.8|112
1638177900000|2021-11-29 09:25:00|17326.8|17320.8|17327.8|17321.8|17327.8|17321.8|17320.8|17314.8|80
1638178200000|2021-11-29 09:30:00|17328.8|17322.8|17317.8|17311.8|17329.3|17323.3|17311.3|17305.3|250
1638178500000|2021-11-29 09:35:00|17318.8|17312.8|17314.8|17308.8|17318.8|17312.8|17309.8|17303.8|185
1638178800000|2021-11-29 09:40:00|17314.3|17308.3|17313.8|17307.8|17319.3|17313.3|17310.8|17304.8|151
1638179100000|2021-11-29 09:45:00|17312.8|17306.8|17313.3|17307.3|17315.8|17309.8|17310.8|17304.8|93
1638179400000|2021-11-29 09:50:00|17313.8|17307.8|17308.8|17302.8|17322.3|17316.3|17307.8|17301.8|208
1638179700000|2021-11-29 09:55:00|17311.3|17305.3|17305.8|17299.8|17313.8|17307.8|17304.8|17298.8|183
1638180000000|2021-11-29 10:00:00|17306.8|17300.8|17315.8|17309.8|17316.8|17310.8|17305.3|17299.3|97
1638180300000|2021-11-29 10:05:00|17316.8|17310.8|17315.8|17309.8|17317.3|17311.3|17311.8|17305.8|67
1638180600000|2021-11-29 10:10:00|17315.3|17309.3|17315.8|17309.8|17316.8|17310.8|17312.3|17306.3|49
1638180900000|2021-11-29 10:15:00|17315.3|17309.3|17323.8|17317.8|17323.8|17317.8|17311.8|17305.8|148
1638181200000|2021-11-29 10:20:00|17323.3|17317.3|17327.8|17321.8|17330.3|17324.3|17322.8|17316.8|206
1638181500000|2021-11-29 10:25:00|17328.3|17322.3|17329.3|17323.3|17332.3|17326.3|17326.3|17320.3|139
1638181800000|2021-11-29 10:30:00|17329.8|17323.8|17326.3|17320.3|17329.8|17323.8|17325.3|17319.3|99
1638182100000|2021-11-29 10:35:00|17326.8|17320.8|17328.3|17322.3|17328.8|17322.8|17322.8|17316.8|85
1638182400000|2021-11-29 10:40:00|17327.8|17321.8|17326.8|17320.8|17330.8|17324.8|17325.8|17319.8|77
1638182700000|2021-11-29 10:45:00|17326.3|17320.3|17335.3|17329.3|17337.8|17331.8|17325.8|17319.8|213
1638183000000|2021-11-29 10:50:00|17336.3|17330.3|17343.8|17337.8|17343.8|17337.8|17334.8|17328.8|203
1638183300000|2021-11-29 10:55:00|17343.3|17337.3|17341.8|17335.8|17347.8|17341.8|17341.8|17335.8|314
1638183600000|2021-11-29 11:00:00|17342.3|17336.3|17349.3|17343.3|17349.8|17343.8|17341.8|17335.8|211
1638183900000|2021-11-29 11:05:00|17348.8|17342.8|17344.3|17338.3|17349.8|17343.8|17342.8|17336.8|95
1638184200000|2021-11-29 11:10:00|17344.8|17338.8|17344.8|17338.8|17348.3|17342.3|17344.3|17338.3|91
1638184500000|2021-11-29 11:15:00|17344.3|17338.3|17343.8|17337.8|17350.8|17344.8|17341.8|17335.8|138
1638184800000|2021-11-29 11:20:00|17342.3|17336.3|17343.3|17337.3|17345.8|17339.8|17341.3|17335.3|80
1638185100000|2021-11-29 11:25:00|17342.8|17336.8|17339.8|17333.8|17345.3|17339.3|17338.8|17332.8|77
1638185400000|2021-11-29 11:30:00|17339.3|17333.3|17341.8|17335.8|17342.8|17336.8|17337.8|17331.8|56
1638185700000|2021-11-29 11:35:00|17342.3|17336.3|17340.3|17334.3|17342.8|17336.8|17339.3|17333.3|37
1638186000000|2021-11-29 11:40:00|17339.8|17333.8|17338.8|17332.8|17341.8|17335.8|17334.8|17328.8|112
1638186300000|2021-11-29 11:45:00|17337.3|17331.3|17339.8|17333.8|17342.8|17336.8|17336.8|17330.8|94
1638186600000|2021-11-29 11:50:00|17337.3|17331.3|17333.8|17327.8|17338.8|17332.8|17332.8|17326.8|132
1638186900000|2021-11-29 11:55:00|17333.3|17327.3|17333.8|17327.8|17340.8|17334.8|17332.8|17326.8|60
1638187200000|2021-11-29 12:00:00|17334.3|17328.3|17332.3|17326.3|17337.8|17331.8|17331.8|17325.8|155
1638187500000|2021-11-29 12:05:00|17331.8|17325.8|17336.3|17330.3|17336.8|17330.8|17326.8|17320.8|183
1638187800000|2021-11-29 12:10:00|17335.8|17329.8|17331.8|17325.8|17337.8|17331.8|17329.8|17323.8|81
1638188100000|2021-11-29 12:15:00|17331.3|17325.3|17332.3|17326.3|17333.8|17327.8|17330.3|17324.3|86
1638188400000|2021-11-29 12:20:00|17332.8|17326.8|17331.3|17325.3|17336.8|17330.8|17329.8|17323.8|89
1638188700000|2021-11-29 12:25:00|17330.3|17324.3|17327.3|17321.3|17333.8|17327.8|17326.8|17320.8|87
1638189000000|2021-11-29 12:30:00|17325.8|17319.8|17336.8|17330.8|17336.8|17330.8|17325.8|17319.8|111
1638189300000|2021-11-29 12:35:00|17337.3|17331.3|17342.3|17336.3|17342.8|17336.8|17337.3|17331.3|173
1638189600000|2021-11-29 12:40:00|17342.8|17336.8|17342.8|17336.8|17345.8|17339.8|17340.8|17334.8|121
1638189900000|2021-11-29 12:45:00|17342.3|17336.3|17343.8|17337.8|17343.8|17337.8|17340.3|17334.3|67
1638190200000|2021-11-29 12:50:00|17344.8|17338.8|17345.3|17339.3|17347.8|17341.8|17343.8|17337.8|118
1638190500000|2021-11-29 12:55:00|17345.8|17339.8|17345.8|17339.8|17347.8|17341.8|17345.8|17339.8|86
1638190800000|2021-11-29 13:00:00|17344.8|17338.8|17342.3|17336.3|17345.8|17339.8|17338.8|17332.8|134
1638191100000|2021-11-29 13:05:00|17342.8|17336.8|17344.3|17338.3|17345.8|17339.8|17339.8|17333.8|51
1638191400000|2021-11-29 13:10:00|17344.8|17338.8|17347.8|17341.8|17347.8|17341.8|17344.8|17338.8|46
1638191700000|2021-11-29 13:15:00|17349.8|17343.8|17356.8|17350.8|17356.8|17350.8|17349.8|17343.8|321
1638192000000|2021-11-29 13:20:00|17356.3|17350.3|17357.8|17351.8|17358.8|17352.8|17354.8|17348.8|210
1638192300000|2021-11-29 13:25:00|17358.8|17352.8|17350.8|17344.8|17363.8|17357.8|17350.8|17344.8|297
1638192600000|2021-11-29 13:30:00|17351.3|17345.3|17355.8|17349.8|17359.3|17353.3|17350.8|17344.8|109
1638192900000|2021-11-29 13:35:00|17355.3|17349.3|17357.8|17351.8|17358.8|17352.8|17353.8|17347.8|88
1638193200000|2021-11-29 13:40:00|17358.8|17352.8|17369.8|17363.8|17370.8|17364.8|17358.8|17352.8|403
1638193500000|2021-11-29 13:45:00|17369.3|17363.3|17382.8|17376.8|17385.3|17379.3|17368.8|17362.8|698
1638193800000|2021-11-29 13:50:00|17381.8|17375.8|17389.3|17383.3|17391.8|17385.8|17381.8|17375.8|374
1638194100000|2021-11-29 13:55:00|17389.8|17383.8|17389.8|17383.8|17398.8|17392.8|17386.8|17380.8|381
1638194400000|2021-11-29 14:00:00|17391.3|17385.3|17397.3|17391.3|17398.8|17392.8|17391.3|17385.3|334
1638194700000|2021-11-29 14:05:00|17396.8|17390.8|17388.3|17382.3|17399.8|17393.8|17387.3|17381.3|367
1638195000000|2021-11-29 14:10:00|17387.8|17381.8|17387.8|17381.8|17388.8|17382.8|17385.8|17379.8|156
1638195300000|2021-11-29 14:15:00|17388.3|17382.3|17386.8|17380.8|17390.8|17384.8|17386.8|17380.8|130
1638195600000|2021-11-29 14:20:00|17386.3|17380.3|17385.8|17379.8|17386.8|17380.8|17383.8|17377.8|168
1638195900000|2021-11-29 14:25:00|17385.3|17379.3|17387.3|17381.3|17392.3|17386.3|17384.8|17378.8|184
1638196200000|2021-11-29 14:30:00|17386.8|17380.8|17364.8|17358.8|17392.8|17386.8|17364.8|17358.8|1128
1638196500000|2021-11-29 14:35:00|17364.3|17358.3|17368.8|17362.8|17369.3|17363.3|17359.8|17353.8|944
1638196800000|2021-11-29 14:40:00|17369.3|17363.3|17364.8|17358.8|17369.8|17363.8|17362.8|17356.8|391
1638197100000|2021-11-29 14:45:00|17364.3|17358.3|17355.3|17349.3|17365.8|17359.8|17343.8|17337.8|1311
1638197400000|2021-11-29 14:50:00|17354.8|17348.8|17362.3|17356.3|17364.8|17358.8|17352.3|17346.3|441
1638197700000|2021-11-29 14:55:00|17362.8|17356.8|17368.3|17362.3|17372.8|17366.8|17357.8|17351.8|463
1638198000000|2021-11-29 15:00:00|17368.8|17362.8|17357.8|17351.8|17373.8|17367.8|17357.8|17351.8|459
1638198300000|2021-11-29 15:05:00|17356.3|17350.3|17360.3|17354.3|17365.8|17359.8|17349.8|17343.8|648
1638198600000|2021-11-29 15:10:00|17358.8|17352.8|17352.8|17346.8|17366.8|17360.8|17351.8|17345.8|391
1638198900000|2021-11-29 15:15:00|17352.3|17346.3|17358.8|17352.8|17358.8|17352.8|17346.8|17340.8|325
1638199200000|2021-11-29 15:20:00|17358.3|17352.3|17360.3|17354.3|17361.8|17355.8|17353.8|17347.8|242
1638199500000|2021-11-29 15:25:00|17360.8|17354.8|17338.8|17332.8|17361.8|17355.8|17336.8|17330.8|560
1638199800000|2021-11-29 15:30:00|17339.3|17333.3|17336.3|17330.3|17340.8|17334.8|17325.8|17319.8|755
1638200100000|2021-11-29 15:35:00|17335.3|17329.3|17332.8|17326.8|17345.8|17339.8|17326.8|17320.8|430
1638200400000|2021-11-29 15:40:00|17332.3|17326.3|17335.3|17329.3|17336.3|17330.3|17319.8|17313.8|532
1638200700000|2021-11-29 15:45:00|17335.8|17329.8|17332.8|17326.8|17343.3|17337.3|17330.8|17324.8|332
1638201000000|2021-11-29 15:50:00|17332.3|17326.3|17336.3|17330.3|17341.8|17335.8|17328.3|17322.3|258
1638201300000|2021-11-29 15:55:00|17336.8|17330.8|17348.8|17342.8|17348.8|17342.8|17336.8|17330.8|299
1638201600000|2021-11-29 16:00:00|17349.3|17343.3|17351.3|17345.3|17356.8|17350.8|17343.8|17337.8|361
1638201900000|2021-11-29 16:05:00|17351.8|17345.8|17360.3|17354.3|17364.3|17358.3|17350.8|17344.8|229
1638202200000|2021-11-29 16:10:00|17359.8|17353.8|17359.8|17353.8|17364.8|17358.8|17358.8|17352.8|186
1638202500000|2021-11-29 16:15:00|17360.8|17354.8|17352.8|17346.8|17362.3|17356.3|17352.8|17346.8|126
1638202800000|2021-11-29 16:20:00|17352.3|17346.3|17358.8|17352.8|17360.8|17354.8|17352.3|17346.3|102
1638203100000|2021-11-29 16:25:00|17357.3|17351.3|17352.8|17346.8|17365.3|17359.3|17352.3|17346.3|131
1638203400000|2021-11-29 16:30:00|17352.3|17346.3|17355.3|17349.3|17368.8|17362.8|17352.3|17346.3|197
1638203700000|2021-11-29 16:35:00|17354.3|17348.3|17370.3|17364.3|17372.8|17366.8|17354.3|17348.3|318
1638204000000|2021-11-29 16:40:00|17371.3|17365.3|17374.3|17368.3|17377.8|17371.8|17369.8|17363.8|248
1638204300000|2021-11-29 16:45:00|17373.8|17367.8|17372.8|17366.8|17380.3|17374.3|17371.8|17365.8|151
1638204600000|2021-11-29 16:50:00|17371.8|17365.8|17374.3|17368.3|17376.3|17370.3|17369.8|17363.8|110
1638204900000|2021-11-29 16:55:00|17375.3|17369.3|17378.8|17372.8|17380.8|17374.8|17374.3|17368.3|149
1638205200000|2021-11-29 17:00:00|17379.3|17373.3|17390.3|17384.3|17390.3|17384.3|17376.3|17370.3|396
1638205500000|2021-11-29 17:05:00|17390.8|17384.8|17383.3|17377.3|17392.8|17386.8|17382.8|17376.8|217
1638205800000|2021-11-29 17:10:00|17384.3|17378.3|17384.8|17378.8|17386.8|17380.8|17381.8|17375.8|144
1638206100000|2021-11-29 17:15:00|17385.3|17379.3|17392.8|17386.8|17392.8|17386.8|17381.8|17375.8|118
1638206400000|2021-11-29 17:20:00|17391.8|17385.8|17392.3|17386.3|17396.3|17390.3|17388.8|17382.8|205
1638206700000|2021-11-29 17:25:00|17392.8|17386.8|17385.8|17379.8|17393.3|17387.3|17385.8|17379.8|128
1638207000000|2021-11-29 17:30:00|17387.3|17381.3|17392.8|17386.8|17392.8|17386.8|17382.8|17376.8|152
1638207300000|2021-11-29 17:35:00|17392.3|17386.3|17386.8|17380.8|17392.8|17386.8|17384.8|17378.8|89
1638207600000|2021-11-29 17:40:00|17387.3|17381.3|17384.8|17378.8|17387.8|17381.8|17383.8|17377.8|59
1638207900000|2021-11-29 17:45:00|17384.3|17378.3|17386.3|17380.3|17388.3|17382.3|17383.8|17377.8|42
1638208200000|2021-11-29 17:50:00|17385.8|17379.8|17379.3|17373.3|17387.3|17381.3|17378.3|17372.3|105
1638208500000|2021-11-29 17:55:00|17379.8|17373.8|17384.3|17378.3|17385.8|17379.8|17378.8|17372.8|64
1638208800000|2021-11-29 18:00:00|17385.3|17379.3|17389.3|17383.3|17391.8|17385.8|17384.3|17378.3|83
1638209100000|2021-11-29 18:05:00|17388.8|17382.8|17395.8|17389.8|17396.3|17390.3|17386.8|17380.8|99
1638209400000|2021-11-29 18:10:00|17396.3|17390.3|17387.8|17381.8|17396.8|17390.8|17387.3|17381.3|82
1638209700000|2021-11-29 18:15:00|17388.3|17382.3|17383.3|17377.3|17390.8|17384.8|17380.8|17374.8|109
1638210000000|2021-11-29 18:20:00|17384.3|17378.3|17381.8|17375.8|17384.3|17378.3|17378.8|17372.8|57
1638210300000|2021-11-29 18:25:00|17381.3|17375.3|17382.8|17376.8|17383.3|17377.3|17378.3|17372.3|44
1638210600000|2021-11-29 18:30:00|17384.3|17378.3|17386.8|17380.8|17388.3|17382.3|17382.3|17376.3|38
1638210900000|2021-11-29 18:35:00|17387.3|17381.3|17380.3|17374.3|17387.8|17381.8|17379.8|17373.8|82
1638211200000|2021-11-29 18:40:00|17380.8|17374.8|17384.3|17378.3|17385.3|17379.3|17379.8|17373.8|29
1638211500000|2021-11-29 18:45:00|17383.3|17377.3|17389.3|17383.3|17390.3|17384.3|17383.3|17377.3|46
1638211800000|2021-11-29 18:50:00|17388.3|17382.3|17391.3|17385.3|17391.3|17385.3|17385.3|17379.3|37
1638212100000|2021-11-29 18:55:00|17391.8|17385.8|17393.8|17387.8|17394.8|17388.8|17390.8|17384.8|56
1638212400000|2021-11-29 19:00:00|17394.8|17388.8|17395.3|17389.3|17395.3|17389.3|17389.8|17383.8|77
1638212700000|2021-11-29 19:05:00|17394.8|17388.8|17395.3|17389.3|17398.3|17392.3|17393.8|17387.8|116
1638213000000|2021-11-29 19:10:00|17395.8|17389.8|17396.8|17390.8|17397.3|17391.3|17394.8|17388.8|33
1638213300000|2021-11-29 19:15:00|17397.3|17391.3|17393.3|17387.3|17398.8|17392.8|17391.8|17385.8|77
1638213600000|2021-11-29 19:20:00|17392.3|17386.3|17393.3|17387.3|17396.3|17390.3|17391.8|17385.8|22
1638213900000|2021-11-29 19:25:00|17393.8|17387.8|17394.3|17388.3|17396.8|17390.8|17392.8|17386.8|19
1638214200000|2021-11-29 19:30:00|17395.3|17389.3|17392.3|17386.3|17395.8|17389.8|17389.8|17383.8|64
1638214500000|2021-11-29 19:35:00|17392.8|17386.8|17385.3|17379.3|17393.3|17387.3|17384.3|17378.3|45
1638214800000|2021-11-29 19:40:00|17384.8|17378.8|17390.3|17384.3|17391.3|17385.3|17384.8|17378.8|44
1638215100000|2021-11-29 19:45:00|17390.8|17384.8|17389.3|17383.3|17392.3|17386.3|17387.8|17381.8|21
1638215400000|2021-11-29 19:50:00|17389.8|17383.8|17387.8|17381.8|17393.8|17387.8|17386.3|17380.3|106
1638215700000|2021-11-29 19:55:00|17388.3|17382.3|17391.3|17385.3|17392.3|17386.3|17385.8|17379.8|58
1638216000000|2021-11-29 20:00:00|17392.3|17386.3|17391.8|17385.8|17394.8|17388.8|17389.8|17383.8|117
1638216300000|2021-11-29 20:05:00|17392.3|17386.3|17395.8|17389.8|17396.8|17390.8|17387.3|17381.3|64
1638216600000|2021-11-29 20:10:00|17395.3|17389.3|17406.8|17400.8|17406.8|17400.8|17394.8|17388.8|438
1638216900000|2021-11-29 20:15:00|17407.8|17401.8|17402.3|17396.3|17410.8|17404.8|17397.3|17391.3|200
1638217200000|2021-11-29 20:20:00|17401.3|17395.3|17402.3|17396.3|17407.3|17401.3|17400.3|17394.3|88
1638217500000|2021-11-29 20:25:00|17401.8|17395.8|17401.8|17395.8|17404.8|17398.8|17398.8|17392.8|62
1638217800000|2021-11-29 20:30:00|17400.3|17394.3|17404.8|17398.8|17404.8|17398.8|17399.3|17393.3|71
1638218100000|2021-11-29 20:35:00|17404.3|17398.3|17403.3|17397.3|17405.8|17399.8|17401.3|17395.3|83
1638218400000|2021-11-29 20:40:00|17402.8|17396.8|17400.8|17394.8|17403.3|17397.3|17396.8|17390.8|110
1638218700000|2021-11-29 20:45:00|17400.3|17394.3|17401.3|17395.3|17402.8|17396.8|17395.3|17389.3|92
1638219000000|2021-11-29 20:50:00|17400.8|17394.8|17396.8|17390.8|17400.8|17394.8|17391.8|17385.8|186
1638219300000|2021-11-29 20:55:00|17396.3|17390.3|17385.3|17379.3|17396.3|17390.3|17383.8|17377.8|311
1638219600000|2021-11-29 21:00:00|17385.5|17371.5|17386.4|17372.4|17393.9|17379.9|17379.7|17365.7|0
1638219900000|2021-11-29 21:05:00|17388.9|17374.9|17396.5|17382.5|17399|17385|17387.2|17373.2|0
1638220200000|2021-11-29 21:10:00|17397.3|17383.3|17393.8|17379.8|17403.8|17389.8|17392.9|17378.9|0
1638220500000|2021-11-29 21:15:00|17394.6|17380.6|17398.8|17384.8|17400.5|17386.5|17390|17376|0
1638220800000|2021-11-29 21:20:00|17399.6|17385.6|17399.6|17385.6|17403|17389|17398|17384|0
1638221100000|2021-11-29 21:25:00|17398.8|17384.8|17397.1|17383.1|17401.3|17387.3|17396.3|17382.3|0
1638221400000|2021-11-29 21:30:00|17398|17384|17400.5|17386.5|17404.7|17390.7|17398|17384|0
1638221700000|2021-11-29 21:35:00|17401.3|17387.3|17404.7|17390.7|17407.2|17393.2|17401.3|17387.3|0
1638222000000|2021-11-29 21:40:00|17405.5|17391.5|17406.4|17392.4|17406.4|17392.4|17404.7|17390.7|0
1638222300000|2021-11-29 21:45:00|17406.8|17392.8|17406.2|17392.2|17408.7|17394.7|17405.3|17391.3|0
1638222600000|2021-11-29 21:50:00|17407|17393|17408.7|17394.7|17409.5|17395.5|17406.2|17392.2|0
1638222900000|2021-11-29 21:55:00|17407.9|17393.9|17403.2|17389.2|17408.7|17394.7|17402|17388|0
1638223200000|2021-11-29 22:00:00|17403.3|17389.3|17402.5|17388.5|17403.3|17389.3|17402|17388|0
1638223500000|2021-11-29 22:05:00|17402|17388|17402|17388|17404|17390|17399.9|17385.9|0
1638223800000|2021-11-29 22:10:00|17402.2|17388.2|17404|17390|17404|17390|17399.7|17385.7|0
1638224100000|2021-11-29 22:15:00|17403|17389|17400.4|17386.4|17403.5|17389.5|17400.4|17386.4|0
1638224400000|2021-11-29 22:20:00|17400.7|17386.7|17400.8|17386.8|17401.2|17387.2|17400.4|17386.4|0
1638224700000|2021-11-29 22:25:00|17403.1|17389.1|17403.6|17389.6|17404.2|17390.2|17403.1|17389.1|0
1638225000000|2021-11-29 22:30:00|17403.7|17389.7|17403|17389|17403.9|17389.9|17402|17388|0
1638225300000|2021-11-29 22:35:00|17403.1|17389.1|17407.6|17393.6|17407.6|17393.6|17403.1|17389.1|0
1638225600000|2021-11-29 22:40:00|17407.8|17393.8|17409|17395|17409.1|17395.1|17407.6|17393.6|0
1638225900000|2021-11-29 22:45:00|17408.9|17394.9|17408.1|17394.1|17408.9|17394.9|17406.2|17392.2|0
1638226200000|2021-11-29 22:50:00|17408.2|17394.2|17408|17394|17408.2|17394.2|17408|17394|0
1638226500000|2021-11-29 22:55:00|17407.3|17393.3|17408.9|17394.9|17409.4|17395.4|17407.3|17393.3|0
1638226800000|2021-11-29 23:00:00|17409.3|17395.3|17419.2|17405.2|17421.8|17407.8|17406.8|17392.8|0
1638227100000|2021-11-29 23:05:00|17420.1|17406.1|17419.2|17405.2|17420.1|17406.1|17415|17401|0
1638227400000|2021-11-29 23:10:00|17420.9|17406.9|17427.8|17413.8|17429.5|17415.5|17419.2|17405.2|0
1638227700000|2021-11-29 23:15:00|17428.2|17414.2|17427.8|17413.8|17429.5|17415.5|17426.1|17412.1|0
1638228000000|2021-11-29 23:20:00|17428.6|17414.6|17432|17418|17435.4|17421.4|17428.6|17414.6|0
1638228300000|2021-11-29 23:25:00|17432.8|17418.8|17428.6|17414.6|17432.8|17418.8|17427.8|17413.8|0
1638228600000|2021-11-29 23:30:00|17430.3|17416.3|17432.8|17418.8|17433.7|17419.7|17427.5|17413.5|0
1638228900000|2021-11-29 23:35:00|17433.7|17419.7|17431.7|17417.7|17435.2|17421.2|17428.3|17414.3|0
1638229200000|2021-11-29 23:40:00|17432.5|17418.5|17438.8|17424.8|17439|17425|17430|17416|0
1638229500000|2021-11-29 23:45:00|17437.9|17423.9|17437.1|17423.1|17438.8|17424.8|17436|17422|0
1638229800000|2021-11-29 23:50:00|17438|17424|17435.5|17421.5|17440.5|17426.5|17434.6|17420.6|0
1638230100000|2021-11-29 23:55:00|17436.3|17422.3|17433.8|17419.8|17436.3|17422.3|17427.9|17413.9|0
1638230400000|2021-11-30 00:00:00|17434.6|17420.6|17435.4|17421.4|17438.8|17424.8|17432.1|17418.1|0
1638230700000|2021-11-30 00:05:00|17436.2|17422.2|17433.8|17419.8|17437|17423|17433|17419|0
1638231000000|2021-11-30 00:10:00|17434.6|17420.6|17429.6|17415.6|17437.2|17423.2|17427.9|17413.9|0
1638231300000|2021-11-30 00:15:00|17428.8|17414.8|17448.7|17434.7|17455|17441|17427.1|17413.1|0
1638231600000|2021-11-30 00:20:00|17448.3|17434.3|17461.5|17447.5|17463|17449|17447.7|17433.7|0
1638231900000|2021-11-30 00:25:00|17461.1|17447.1|17462.5|17448.5|17463.8|17449.8|17457.5|17443.5|0
1638232200000|2021-11-30 00:30:00|17462.7|17448.7|17468.6|17454.6|17471.2|17457.2|17458.3|17444.3|0
1638232500000|2021-11-30 00:35:00|17469.1|17455.1|17478.3|17464.3|17479.6|17465.6|17469.1|17455.1|0
1638232800000|2021-11-30 00:40:00|17479.4|17465.4|17474.6|17460.6|17481.3|17467.3|17473.5|17459.5|0
1638233100000|2021-11-30 00:45:00|17428.3|17424.3|17418.8|17414.8|17436.8|17432.8|17406.8|17402.8|3954
1638233400000|2021-11-30 00:50:00|17419.8|17415.8|17412.8|17408.8|17421.3|17417.3|17405.8|17401.8|1387
1638233700000|2021-11-30 00:55:00|17412.3|17408.3|17414.8|17410.8|17420.8|17416.8|17410.8|17406.8|1413
1638234000000|2021-11-30 01:00:00|17413.3|17409.3|17462.3|17458.3|17463.3|17459.3|17411.3|17407.3|6405
1638234300000|2021-11-30 01:05:00|17463.3|17459.3|17477.3|17473.3|17484.8|17480.8|17462.8|17458.8|4533
1638234600000|2021-11-30 01:10:00|17476.8|17472.8|17494.8|17490.8|17496.3|17492.3|17476.3|17472.3|3146
1638234900000|2021-11-30 01:15:00|17495.8|17491.8|17500.8|17496.8|17510.3|17506.3|17495.8|17491.8|3785
1638235200000|2021-11-30 01:20:00|17499.8|17495.8|17516.8|17512.8|17521.3|17517.3|17481.3|17477.3|3792
1638235500000|2021-11-30 01:25:00|17517.8|17513.8|17520.8|17516.8|17530.3|17526.3|17511.8|17507.8|2968
1638235800000|2021-11-30 01:30:00|17521.8|17517.8|17513.3|17509.3|17524.3|17520.3|17499.8|17495.8|2456
1638236100000|2021-11-30 01:35:00|17512.8|17508.8|17513.8|17509.8|17520.8|17516.8|17500.3|17496.3|1603
1638236400000|2021-11-30 01:40:00|17514.8|17510.8|17511.8|17507.8|17535.8|17531.8|17506.8|17502.8|2490
1638236700000|2021-11-30 01:45:00|17514.3|17510.3|17524.8|17520.8|17530.8|17526.8|17512.3|17508.3|1699
1638237000000|2021-11-30 01:50:00|17525.3|17521.3|17518.8|17514.8|17534.8|17530.8|17518.8|17514.8|1476
1638237300000|2021-11-30 01:55:00|17517.8|17513.8|17481.8|17477.8|17518.8|17514.8|17481.8|17477.8|3296
1638237600000|2021-11-30 02:00:00|17480.8|17476.8|17511.8|17507.8|17512.3|17508.3|17480.3|17476.3|2181
1638237900000|2021-11-30 02:05:00|17510.8|17506.8|17507.8|17503.8|17520.8|17516.8|17501.8|17497.8|1530
1638238200000|2021-11-30 02:10:00|17508.3|17504.3|17494.3|17490.3|17509.3|17505.3|17490.8|17486.8|1042
1638238500000|2021-11-30 02:15:00|17493.8|17489.8|17488.8|17484.8|17500.8|17496.8|17485.8|17481.8|1171
1638238800000|2021-11-30 02:20:00|17489.8|17485.8|17493.4|17489.4|17496.8|17492.8|17483.8|17479.8|922
1638239100000|2021-11-30 02:25:00|17492.4|17488.4|17468.4|17464.4|17498.9|17494.9|17467.9|17463.9|2348
1638239400000|2021-11-30 02:30:00|17467.9|17463.9|17465.9|17461.9|17472.9|17468.9|17454.9|17450.9|2351
1638239700000|2021-11-30 02:35:00|17466.4|17462.4|17457.9|17453.9|17469.9|17465.9|17452.9|17448.9|1420
1638240000000|2021-11-30 02:40:00|17456.9|17452.9|17472.9|17468.9|17473.9|17469.9|17454.9|17450.9|1079
1638240300000|2021-11-30 02:45:00|17473.4|17469.4|17483.9|17479.9|17483.9|17479.9|17461.9|17457.9|1194
1638240600000|2021-11-30 02:50:00|17484.9|17480.9|17479.4|17475.4|17488.9|17484.9|17475.9|17471.9|783
1638240900000|2021-11-30 02:55:00|17479.9|17475.9|17489.9|17485.9|17489.9|17485.9|17479.4|17475.4|611
1638241200000|2021-11-30 03:00:00|17490.9|17486.9|17491.4|17487.4|17494.9|17490.9|17487.9|17483.9|700
1638241500000|2021-11-30 03:05:00|17490.9|17486.9|17484.9|17480.9|17492.9|17488.9|17484.9|17480.9|501
1638241800000|2021-11-30 03:10:00|17485.9|17481.9|17483.9|17479.9|17489.9|17485.9|17483.9|17479.9|351
1638242100000|2021-11-30 03:15:00|17482.9|17478.9|17461.4|17457.4|17482.9|17478.9|17455.9|17451.9|1704
1638242400000|2021-11-30 03:20:00|17461.9|17457.9|17460.9|17456.9|17469.9|17465.9|17459.9|17455.9|688
1638242700000|2021-11-30 03:25:00|17459.9|17455.9|17461.9|17457.9|17464.9|17460.9|17455.4|17451.4|747
1638243000000|2021-11-30 03:30:00|17462.9|17458.9|17469.9|17465.9|17469.9|17465.9|17459.9|17455.9|503
1638243300000|2021-11-30 03:35:00|17468.9|17464.9|17481.4|17477.4|17481.4|17477.4|17468.9|17464.9|868
1638243600000|2021-11-30 03:40:00|17481.9|17477.9|17479.9|17475.9|17482.4|17478.4|17475.9|17471.9|382
1638243900000|2021-11-30 03:45:00|17480.4|17476.4|17471.9|17467.9|17483.9|17479.9|17471.9|17467.9|495
1638244200000|2021-11-30 03:50:00|17472.9|17468.9|17475.9|17471.9|17481.4|17477.4|17472.9|17468.9|313
1638244500000|2021-11-30 03:55:00|17476.9|17472.9|17478.4|17474.4|17481.9|17477.9|17474.9|17470.9|286
1638244800000|2021-11-30 04:00:00|17478.9|17474.9|17475.9|17471.9|17481.9|17477.9|17466.4|17462.4|657
1638245100000|2021-11-30 04:05:00|17475.4|17471.4|17465.9|17461.9|17476.9|17472.9|17464.9|17460.9|397
1638245400000|2021-11-30 04:10:00|17464.9|17460.9|17466.9|17462.9|17468.9|17464.9|17461.9|17457.9|450
1638245700000|2021-11-30 04:15:00|17467.4|17463.4|17473.4|17469.4|17473.9|17469.9|17464.4|17460.4|508
1638246000000|2021-11-30 04:20:00|17472.9|17468.9|17482.9|17478.9|17485.9|17481.9|17470.9|17466.9|1022
1638246300000|2021-11-30 04:25:00|17483.9|17479.9|17471.9|17467.9|17483.9|17479.9|17471.9|17467.9|355
1638246600000|2021-11-30 04:30:00|17472.4|17468.4|17462.9|17458.9|17474.4|17470.4|17462.9|17458.9|559
1638246900000|2021-11-30 04:35:00|17462.4|17458.4|17470.9|17466.9|17471.9|17467.9|17459.4|17455.4|583
1638247200000|2021-11-30 04:40:00|17469.9|17465.9|17467.9|17463.9|17475.9|17471.9|17464.9|17460.9|388
1638247500000|2021-11-30 04:45:00|17467.4|17463.4|17474.9|17470.9|17476.4|17472.4|17465.9|17461.9|385
1638247800000|2021-11-30 04:50:00|17472.9|17468.9|17478.9|17474.9|17479.9|17475.9|17470.9|17466.9|461
1638248100000|2021-11-30 04:55:00|17477.9|17473.9|17477.9|17473.9|17482.4|17478.4|17473.9|17469.9|480
1638248400000|2021-11-30 05:00:00|17479.4|17475.4|17459.9|17455.9|17479.4|17475.4|17457.9|17453.9|1082
1638248700000|2021-11-30 05:05:00|17459.4|17455.4|17419.9|17415.9|17459.4|17455.4|17419.9|17415.9|3844
1638249000000|2021-11-30 05:10:00|17420.9|17416.9|17392.4|17388.4|17424.9|17420.9|17392.4|17388.4|4326
1638249300000|2021-11-30 05:15:00|17391.9|17387.9|17342.9|17338.9|17394.9|17390.9|17339.4|17335.4|5820
1638249600000|2021-11-30 05:20:00|17343.9|17339.9|17327.4|17323.4|17355.9|17351.9|17323.9|17319.9|5118
1638249900000|2021-11-30 05:25:00|17327.9|17323.9|17352.9|17348.9|17355.4|17351.4|17312.9|17308.9|6777
1638250200000|2021-11-30 05:30:00|17349.9|17345.9|17359.4|17355.4|17364.9|17360.9|17321.9|17317.9|5099
1638250500000|2021-11-30 05:35:00|17361.4|17357.4|17335.4|17331.4|17361.4|17357.4|17333.4|17329.4|2027
1638250800000|2021-11-30 05:40:00|17336.4|17332.4|17327.9|17323.9|17337.9|17333.9|17326.4|17322.4|2941
1638251100000|2021-11-30 05:45:00|17328.9|17314.9|17303.1|17289.1|17330.6|17316.6|17290.1|17276.1|5
1638251400000|2021-11-30 05:50:00|17303.3|17289.3|17313.9|17299.9|17317.3|17303.3|17296.9|17282.9|0
1638251700000|2021-11-30 05:55:00|17313.7|17299.7|17306.9|17292.9|17328.4|17314.4|17306.9|17292.9|0
1638252000000|2021-11-30 06:00:00|17308|17294|17254.3|17240.3|17322.3|17308.3|17249.5|17235.5|0
1638252300000|2021-11-30 06:05:00|17254.1|17240.1|17225.3|17211.3|17262.3|17248.3|17188.4|17174.4|0
1638252600000|2021-11-30 06:10:00|17224.9|17210.9|17262.9|17248.9|17274.5|17260.5|17224.9|17210.9|0
1638252900000|2021-11-30 06:15:00|17262.2|17248.2|17323.6|17309.6|17326.7|17312.7|17260.7|17246.7|0
1638253200000|2021-11-30 06:20:00|17323.8|17309.8|17346.7|17332.7|17361.5|17347.5|17316.8|17302.8|0
1638253500000|2021-11-30 06:25:00|17346.8|17332.8|17359.1|17345.1|17363.6|17349.6|17338.8|17324.8|0
1638253800000|2021-11-30 06:30:00|17358.9|17344.9|17368.8|17354.8|17382.8|17368.8|17358.8|17344.8|0
1638254100000|2021-11-30 06:35:00|17369|17355|17362.1|17348.1|17372.8|17358.8|17352.3|17338.3|0
1638254400000|2021-11-30 06:40:00|17362|17348|17390.6|17376.6|17391.8|17377.8|17350.9|17336.9|0
1638254700000|2021-11-30 06:45:00|17390.5|17376.5|17409.7|17395.7|17410|17396|17377.8|17363.8|0
1638255000000|2021-11-30 06:50:00|17409.6|17395.6|17407.8|17393.8|17415.3|17401.3|17396.6|17382.6|0
1638255300000|2021-11-30 06:55:00|17407.9|17393.9|17397.4|17383.4|17416.9|17402.9|17396.2|17382.2|0
1638255600000|2021-11-30 07:00:00|17398.4|17384.4|17261.4|17255.4|17398.4|17384.4|17240.4|17234.4|2679
1638255900000|2021-11-30 07:05:00|17262.4|17256.4|17295.9|17289.9|17302.4|17296.4|17260.9|17254.9|1604
1638256200000|2021-11-30 07:10:00|17294.9|17288.9|17280.9|17274.9|17296.9|17290.9|17267.9|17261.9|1047
1638256500000|2021-11-30 07:15:00|17280.4|17274.4|17296.4|17290.4|17299.4|17293.4|17275.4|17269.4|786
1638256800000|2021-11-30 07:20:00|17295.4|17289.4|17285.4|17279.4|17303.9|17297.9|17279.4|17273.4|577
1638257100000|2021-11-30 07:25:00|17284.4|17278.4|17268.9|17262.9|17286.9|17280.9|17267.9|17261.9|636
1638257400000|2021-11-30 07:30:00|17268.4|17262.4|17256.4|17250.4|17272.4|17266.4|17253.9|17247.9|797
1638257700000|2021-11-30 07:35:00|17255.4|17249.4|17283.9|17277.9|17285.4|17279.4|17253.4|17247.4|615
1638258000000|2021-11-30 07:40:00|17285.4|17279.4|17270.4|17264.4|17285.4|17279.4|17268.9|17262.9|260
1638258300000|2021-11-30 07:45:00|17272.4|17266.4|17273.9|17267.9|17277.9|17271.9|17268.9|17262.9|221
1638258600000|2021-11-30 07:50:00|17274.4|17268.4|17279.4|17273.4|17281.9|17275.9|17273.9|17267.9|146
1638258900000|2021-11-30 07:55:00|17279.9|17273.9|17280.9|17274.9|17284.9|17278.9|17275.9|17269.9|193
1638259200000|2021-11-30 08:00:00|17281.4|17275.4|17282.4|17276.4|17285.4|17279.4|17268.4|17262.4|434
1638259500000|2021-11-30 08:05:00|17281.4|17275.4|17277.9|17271.9|17282.4|17276.4|17271.9|17265.9|188
1638259800000|2021-11-30 08:10:00|17277.4|17271.4|17272.4|17266.4|17283.4|17277.4|17266.9|17260.9|458
1638260100000|2021-11-30 08:15:00|17272.9|17266.9|17272.9|17266.9|17274.9|17268.9|17264.9|17258.9|382
1638260400000|2021-11-30 08:20:00|17272.4|17266.4|17274.4|17268.4|17275.9|17269.9|17264.9|17258.9|233
1638260700000|2021-11-30 08:25:00|17274.9|17268.9|17281.9|17275.9|17282.9|17276.9|17271.9|17265.9|246
1638261000000|2021-11-30 08:30:00|17280.4|17274.4|17276.9|17270.9|17282.9|17276.9|17275.9|17269.9|191
1638261300000|2021-11-30 08:35:00|17277.9|17271.9|17260.4|17254.4|17277.9|17271.9|17259.9|17253.9|594
1638261600000|2021-11-30 08:40:00|17260.9|17254.9|17257.9|17251.9|17264.9|17258.9|17248.4|17242.4|782
1638261900000|2021-11-30 08:45:00|17257.4|17251.4|17253.9|17247.9|17257.4|17251.4|17244.9|17238.9|416
1638262200000|2021-11-30 08:50:00|17253.4|17247.4|17261.9|17255.9|17261.9|17255.9|17250.9|17244.9|207
1638262500000|2021-11-30 08:55:00|17261.4|17255.4|17262.4|17256.4|17269.4|17263.4|17260.4|17254.4|297
1638262800000|2021-11-30 09:00:00|17262.9|17256.9|17245.4|17239.4|17262.9|17256.9|17243.9|17237.9|392
1638263100000|2021-11-30 09:05:00|17246.4|17240.4|17228.4|17222.4|17250.9|17244.9|17223.4|17217.4|1059
1638263400000|2021-11-30 09:10:00|17227.9|17221.9|17231.9|17225.9|17234.9|17228.9|17225.4|17219.4|329
1638263700000|2021-11-30 09:15:00|17230.4|17224.4|17237.9|17231.9|17241.9|17235.9|17224.9|17218.9|391
1638264000000|2021-11-30 09:20:00|17237.4|17231.4|17225.9|17219.9|17240.9|17234.9|17223.9|17217.9|407
1638264300000|2021-11-30 09:25:00|17226.4|17220.4|17223.9|17217.9|17233.4|17227.4|17215.9|17209.9|516
1638264600000|2021-11-30 09:30:00|17223.4|17217.4|17224.9|17218.9|17226.9|17220.9|17209.9|17203.9|656
1638264900000|2021-11-30 09:35:00|17224.4|17218.4|17226.9|17220.9|17228.9|17222.9|17218.9|17212.9|322
1638265200000|2021-11-30 09:40:00|17227.9|17221.9|17229.9|17223.9|17238.9|17232.9|17225.9|17219.9|399
1638265500000|2021-11-30 09:45:00|17230.4|17224.4|17230.9|17224.9|17235.9|17229.9|17225.4|17219.4|241
1638265800000|2021-11-30 09:50:00|17229.9|17223.9|17239.4|17233.4|17245.9|17239.9|17229.4|17223.4|334
1638266100000|2021-11-30 09:55:00|17238.9|17232.9|17244.9|17238.9|17245.9|17239.9|17238.9|17232.9|162
1638266400000|2021-11-30 10:00:00|17245.4|17239.4|17242.9|17236.9|17246.9|17240.9|17240.4|17234.4|146
1638266700000|2021-11-30 10:05:00|17242.4|17236.4|17240.9|17234.9|17246.9|17240.9|17235.4|17229.4|199
1638267000000|2021-11-30 10:10:00|17241.4|17235.4|17243.4|17237.4|17247.4|17241.4|17240.9|17234.9|107
1638267300000|2021-11-30 10:15:00|17243.9|17237.9|17238.4|17232.4|17243.9|17237.9|17236.9|17230.9|143
1638267600000|2021-11-30 10:20:00|17238.9|17232.9|17236.4|17230.4|17242.9|17236.9|17235.9|17229.9|169
1638267900000|2021-11-30 10:25:00|17235.9|17229.9|17238.9|17232.9|17242.4|17236.4|17235.9|17229.9|151
1638268200000|2021-11-30 10:30:00|17238.4|17232.4|17245.9|17239.9|17245.9|17239.9|17236.4|17230.4|124
1638268500000|2021-11-30 10:35:00|17244.9|17238.9|17247.4|17241.4|17247.9|17241.9|17242.4|17236.4|118
1638268800000|2021-11-30 10:40:00|17248.4|17242.4|17248.4|17242.4|17249.9|17243.9|17244.9|17238.9|155
1638269100000|2021-11-30 10:45:00|17246.9|17240.9|17244.4|17238.4|17247.4|17241.4|17238.4|17232.4|152
1638269400000|2021-11-30 10:50:00|17243.9|17237.9|17241.4|17235.4|17249.9|17243.9|17238.9|17232.9|121
1638269700000|2021-11-30 10:55:00|17242.4|17236.4|17246.9|17240.9|17249.9|17243.9|17241.4|17235.4|108
1638270000000|2021-11-30 11:00:00|17247.4|17241.4|17241.9|17235.9|17252.9|17246.9|17240.9|17234.9|259
1638270300000|2021-11-30 11:05:00|17241.4|17235.4|17239.4|17233.4|17242.4|17236.4|17235.4|17229.4|184
1638270600000|2021-11-30 11:10:00|17238.4|17232.4|17238.9|17232.9|17244.9|17238.9|17236.9|17230.9|90
1638270900000|2021-11-30 11:15:00|17239.4|17233.4|17240.9|17234.9|17241.9|17235.9|17237.4|17231.4|89
1638271200000|2021-11-30 11:20:00|17240.4|17234.4|17245.9|17239.9|17246.9|17240.9|17239.9|17233.9|89
1638271500000|2021-11-30 11:25:00|17246.4|17240.4|17268.4|17262.4|17270.4|17264.4|17243.9|17237.9|688
1638271800000|2021-11-30 11:30:00|17269.4|17263.4|17271.9|17265.9|17279.4|17273.4|17267.9|17261.9|586
1638272100000|2021-11-30 11:35:00|17272.4|17266.4|17266.4|17260.4|17272.9|17266.9|17263.9|17257.9|225
1638272400000|2021-11-30 11:40:00|17265.9|17259.9|17268.9|17262.9|17270.9|17264.9|17265.4|17259.4|139
1638272700000|2021-11-30 11:45:00|17268.4|17262.4|17264.9|17258.9|17270.4|17264.4|17264.9|17258.9|100
1638273000000|2021-11-30 11:50:00|17264.4|17258.4|17260.9|17254.9|17269.9|17263.9|17256.9|17250.9|279
1638273300000|2021-11-30 11:55:00|17259.9|17253.9|17261.4|17255.4|17264.9|17258.9|17255.4|17249.4|186
1638273600000|2021-11-30 12:00:00|17260.9|17254.9|17270.9|17264.9|17272.9|17266.9|17260.9|17254.9|285
1638273900000|2021-11-30 12:05:00|17271.9|17265.9|17269.9|17263.9|17271.9|17265.9|17265.9|17259.9|96
1638274200000|2021-11-30 12:10:00|17269.4|17263.4|17271.9|17265.9|17275.9|17269.9|17269.4|17263.4|269
1638274500000|2021-11-30 12:15:00|17272.9|17266.9|17273.9|17267.9|17275.9|17269.9|17271.9|17265.9|69
1638274800000|2021-11-30 12:20:00|17275.4|17269.4|17295.4|17289.4|17297.9|17291.9|17274.9|17268.9|634
1638275100000|2021-11-30 12:25:00|17295.9|17289.9|17299.9|17293.9|17301.4|17295.4|17295.9|17289.9|589
1638275400000|2021-11-30 12:30:00|17300.4|17294.4|17298.9|17292.9|17305.9|17299.9|17296.9|17290.9|555
1638275700000|2021-11-30 12:35:00|17298.4|17292.4|17286.9|17280.9|17298.9|17292.9|17286.9|17280.9|452
1638276000000|2021-11-30 12:40:00|17287.9|17281.9|17285.9|17279.9|17291.9|17285.9|17284.9|17278.9|270
1638276300000|2021-11-30 12:45:00|17285.4|17279.4|17282.9|17276.9|17286.9|17280.9|17282.9|17276.9|165
1638276600000|2021-11-30 12:50:00|17281.9|17275.9|17280.9|17274.9|17285.9|17279.9|17276.9|17270.9|336
1638276900000|2021-11-30 12:55:00|17281.4|17275.4|17285.9|17279.9|17287.4|17281.4|17280.9|17274.9|146
1638277200000|2021-11-30 13:00:00|17286.9|17280.9|17281.9|17275.9|17288.4|17282.4|17281.9|17275.9|163
1638277500000|2021-11-30 13:05:00|17282.4|17276.4|17285.9|17279.9|17285.9|17279.9|17278.4|17272.4|154
1638277800000|2021-11-30 13:10:00|17285.4|17279.4|17279.9|17273.9|17286.9|17280.9|17278.9|17272.9|176
1638278100000|2021-11-30 13:15:00|17280.9|17274.9|17289.9|17283.9|17289.9|17283.9|17279.9|17273.9|158
1638278400000|2021-11-30 13:20:00|17289.4|17283.4|17281.4|17275.4|17292.9|17286.9|17280.9|17274.9|153
1638278700000|2021-11-30 13:25:00|17281.9|17275.9|17283.4|17277.4|17287.9|17281.9|17281.4|17275.4|69
1638279000000|2021-11-30 13:30:00|17282.9|17276.9|17278.9|17272.9|17287.4|17281.4|17274.9|17268.9|289
1638279300000|2021-11-30 13:35:00|17278.4|17272.4|17287.9|17281.9|17288.9|17282.9|17274.9|17268.9|167
1638279600000|2021-11-30 13:40:00|17288.4|17282.4|17294.9|17288.9|17295.4|17289.4|17287.4|17281.4|316
1638279900000|2021-11-30 13:45:00|17294.4|17288.4|17299.9|17293.9|17300.9|17294.9|17293.9|17287.9|366
1638280200000|2021-11-30 13:50:00|17300.4|17294.4|17315.9|17309.9|17315.9|17309.9|17299.4|17293.4|777
1638280500000|2021-11-30 13:55:00|17315.4|17309.4|17330.9|17324.9|17330.9|17324.9|17310.4|17304.4|971
1638280800000|2021-11-30 14:00:00|17332.9|17326.9|17328.9|17322.9|17343.9|17337.9|17325.9|17319.9|957
1638281100000|2021-11-30 14:05:00|17329.4|17323.4|17333.4|17327.4|17342.4|17336.4|17326.9|17320.9|525
1638281400000|2021-11-30 14:10:00|17332.9|17326.9|17334.4|17328.4|17337.9|17331.9|17332.9|17326.9|298
1638281700000|2021-11-30 14:15:00|17333.9|17327.9|17336.4|17330.4|17336.4|17330.4|17327.9|17321.9|278
1638282000000|2021-11-30 14:20:00|17336.9|17330.9|17339.4|17333.4|17340.9|17334.9|17335.9|17329.9|286
1638282300000|2021-11-30 14:25:00|17338.9|17332.9|17329.4|17323.4|17342.9|17336.9|17327.9|17321.9|366
1638282600000|2021-11-30 14:30:00|17328.9|17322.9|17343.4|17337.4|17350.9|17344.9|17319.4|17313.4|1351
1638282900000|2021-11-30 14:35:00|17344.4|17338.4|17335.9|17329.9|17345.4|17339.4|17325.4|17319.4|686
1638283200000|2021-11-30 14:40:00|17337.9|17331.9|17345.9|17339.9|17349.4|17343.4|17337.4|17331.4|683
1638283500000|2021-11-30 14:45:00|17346.9|17340.9|17342.9|17336.9|17356.9|17350.9|17340.9|17334.9|1022
1638283800000|2021-11-30 14:50:00|17343.4|17337.4|17351.9|17345.9|17353.9|17347.9|17338.9|17332.9|789
1638284100000|2021-11-30 14:55:00|17350.9|17344.9|17375.4|17369.4|17386.9|17380.9|17349.4|17343.4|1844
1638284400000|2021-11-30 15:00:00|17376.4|17370.4|17378.9|17372.9|17384.9|17378.9|17372.9|17366.9|671
1638284700000|2021-11-30 15:05:00|17377.9|17371.9|17386.9|17380.9|17391.9|17385.9|17374.9|17368.9|753
1638285000000|2021-11-30 15:10:00|17385.4|17379.4|17378.4|17372.4|17390.9|17384.9|17375.9|17369.9|469
1638285300000|2021-11-30 15:15:00|17377.4|17371.4|17376.4|17370.4|17389.9|17383.9|17375.9|17369.9|442
1638285600000|2021-11-30 15:20:00|17376.9|17370.9|17361.4|17355.4|17376.9|17370.9|17357.4|17351.4|683
1638285900000|2021-11-30 15:25:00|17361.9|17355.9|17374.9|17368.9|17374.9|17368.9|17361.9|17355.9|412
1638286200000|2021-11-30 15:30:00|17375.4|17369.4|17388.4|17382.4|17388.9|17382.9|17374.9|17368.9|559
1638286500000|2021-11-30 15:35:00|17388.9|17382.9|17360.9|17354.9|17400.9|17394.9|17354.4|17348.4|1942
1638286800000|2021-11-30 15:40:00|17359.9|17353.9|17354.9|17348.9|17368.4|17362.4|17354.9|17348.9|610
1638287100000|2021-11-30 15:45:00|17355.9|17349.9|17317.4|17311.4|17355.9|17349.9|17314.9|17308.9|1770
1638287400000|2021-11-30 15:50:00|17317.9|17311.9|17282.4|17276.4|17319.9|17313.9|17281.9|17275.9|2403
1638287700000|2021-11-30 15:55:00|17282.9|17276.9|17250.9|17244.9|17283.4|17277.4|17249.9|17243.9|2149
1638288000000|2021-11-30 16:00:00|17251.4|17245.4|17254.9|17248.9|17262.4|17256.4|17223.9|17217.9|2487
1638288300000|2021-11-30 16:05:00|17254.4|17248.4|17266.9|17260.9|17270.4|17264.4|17253.9|17247.9|1111
1638288600000|2021-11-30 16:10:00|17266.4|17260.4|17283.9|17277.9|17285.4|17279.4|17258.4|17252.4|1256
1638288900000|2021-11-30 16:15:00|17284.4|17278.4|17274.4|17268.4|17289.9|17283.9|17270.4|17264.4|893
1638289200000|2021-11-30 16:20:00|17273.9|17267.9|17264.9|17258.9|17281.9|17275.9|17262.9|17256.9|523
1638289500000|2021-11-30 16:25:00|17263.9|17257.9|17276.9|17270.9|17286.9|17280.9|17263.9|17257.9|973
1638289800000|2021-11-30 16:30:00|17276.4|17270.4|17266.9|17260.9|17285.9|17279.9|17266.4|17260.4|906
1638290100000|2021-11-30 16:35:00|17266.4|17260.4|17274.9|17268.9|17278.4|17272.4|17261.9|17255.9|687
1638290400000|2021-11-30 16:40:00|17273.9|17267.9|17262.9|17256.9|17274.9|17268.9|17256.9|17250.9|521
1638290700000|2021-11-30 16:45:00|17261.9|17255.9|17262.9|17256.9|17267.9|17261.9|17242.9|17236.9|1013
1638291000000|2021-11-30 16:50:00|17262.4|17256.4|17251.9|17245.9|17265.9|17259.9|17247.9|17241.9|423
1638291300000|2021-11-30 16:55:00|17252.4|17246.4|17271.4|17265.4|17272.4|17266.4|17248.9|17242.9|528
1638291600000|2021-11-30 17:00:00|17270.9|17264.9|17253.4|17247.4|17270.9|17264.9|17250.9|17244.9|480
1638291900000|2021-11-30 17:05:00|17252.9|17246.9|17250.9|17244.9|17260.9|17254.9|17246.9|17240.9|369
1638292200000|2021-11-30 17:10:00|17251.4|17245.4|17255.4|17249.4|17265.9|17259.9|17244.9|17238.9|463
1638292500000|2021-11-30 17:15:00|17254.9|17248.9|17266.9|17260.9|17267.9|17261.9|17250.9|17244.9|261
1638292800000|2021-11-30 17:20:00|17267.4|17261.4|17278.4|17272.4|17278.9|17272.9|17264.9|17258.9|585
1638293100000|2021-11-30 17:25:00|17277.4|17271.4|17273.4|17267.4|17281.9|17275.9|17272.9|17266.9|363
1638293400000|2021-11-30 17:30:00|17273.9|17267.9|17280.4|17274.4|17283.9|17277.9|17266.9|17260.9|380
1638293700000|2021-11-30 17:35:00|17281.4|17275.4|17274.9|17268.9|17282.9|17276.9|17269.4|17263.4|164
1638294000000|2021-11-30 17:40:00|17275.9|17269.9|17280.4|17274.4|17282.9|17276.9|17269.9|17263.9|149
1638294300000|2021-11-30 17:45:00|17279.9|17273.9|17272.9|17266.9|17281.9|17275.9|17270.9|17264.9|117
1638294600000|2021-11-30 17:50:00|17273.9|17267.9|17278.9|17272.9|17285.9|17279.9|17271.9|17265.9|256
1638294900000|2021-11-30 17:55:00|17279.4|17273.4|17271.4|17265.4|17283.4|17277.4|17265.9|17259.9|193
1638295200000|2021-11-30 18:00:00|17272.9|17266.9|17267.4|17261.4|17276.4|17270.4|17265.4|17259.4|124
1638295500000|2021-11-30 18:05:00|17267.9|17261.9|17264.9|17258.9|17274.9|17268.9|17264.4|17258.4|135
1638295800000|2021-11-30 18:10:00|17265.4|17259.4|17263.9|17257.9|17266.9|17260.9|17260.4|17254.4|170
1638296100000|2021-11-30 18:15:00|17263.4|17257.4|17264.9|17258.9|17274.9|17268.9|17263.4|17257.4|150
1638296400000|2021-11-30 18:20:00|17265.4|17259.4|17271.4|17265.4|17272.9|17266.9|17259.9|17253.9|150
1638296700000|2021-11-30 18:25:00|17270.4|17264.4|17277.4|17271.4|17279.9|17273.9|17266.4|17260.4|156
1638297000000|2021-11-30 18:30:00|17276.9|17270.9|17277.4|17271.4|17286.4|17280.4|17275.9|17269.9|200
1638297300000|2021-11-30 18:35:00|17276.9|17270.9|17299.9|17293.9|17301.4|17295.4|17276.9|17270.9|645
1638297600000|2021-11-30 18:40:00|17300.4|17294.4|17296.4|17290.4|17301.9|17295.9|17294.4|17288.4|160
1638297900000|2021-11-30 18:45:00|17295.9|17289.9|17296.4|17290.4|17300.9|17294.9|17290.9|17284.9|259
1638298200000|2021-11-30 18:50:00|17297.4|17291.4|17302.4|17296.4|17303.9|17297.9|17295.9|17289.9|136
1638298500000|2021-11-30 18:55:00|17303.4|17297.4|17307.4|17301.4|17309.4|17303.4|17300.9|17294.9|171
1638298800000|2021-11-30 19:00:00|17306.9|17300.9|17317.4|17311.4|17317.9|17311.9|17306.9|17300.9|293
1638299100000|2021-11-30 19:05:00|17317.9|17311.9|17314.4|17308.4|17325.4|17319.4|17312.9|17306.9|244
1638299400000|2021-11-30 19:10:00|17313.9|17307.9|17315.9|17309.9|17317.9|17311.9|17311.9|17305.9|108
1638299700000|2021-11-30 19:15:00|17316.9|17310.9|17313.9|17307.9|17321.4|17315.4|17302.4|17296.4|134
1638300000000|2021-11-30 19:20:00|17314.4|17308.4|17319.9|17313.9|17320.9|17314.9|17307.4|17301.4|114
1638300300000|2021-11-30 19:25:00|17320.4|17314.4|17312.4|17306.4|17330.4|17324.4|17311.9|17305.9|254
1638300600000|2021-11-30 19:30:00|17310.4|17304.4|17320.4|17314.4|17320.4|17314.4|17306.9|17300.9|160
1638300900000|2021-11-30 19:35:00|17319.9|17313.9|17318.4|17312.4|17326.9|17320.9|17314.9|17308.9|143
1638301200000|2021-11-30 19:40:00|17319.4|17313.4|17311.9|17305.9|17326.4|17320.4|17308.4|17302.4|155
1638301500000|2021-11-30 19:45:00|17310.9|17304.9|17289.9|17283.9|17310.9|17304.9|17287.4|17281.4|227
1638301800000|2021-11-30 19:50:00|17290.4|17284.4|17279.4|17273.4|17294.4|17288.4|17276.4|17270.4|262
1638302100000|2021-11-30 19:55:00|17280.4|17274.4|17293.9|17287.9|17293.9|17287.9|17275.4|17269.4|197
1638302400000|2021-11-30 20:00:00|17292.9|17286.9|17295.4|17289.4|17299.4|17293.4|17287.4|17281.4|151
1638302700000|2021-11-30 20:05:00|17296.4|17290.4|17290.4|17284.4|17303.9|17297.9|17288.4|17282.4|108
1638303000000|2021-11-30 20:10:00|17291.4|17285.4|17295.4|17289.4|17305.4|17299.4|17287.4|17281.4|160
1638303300000|2021-11-30 20:15:00|17296.4|17290.4|17301.4|17295.4|17302.4|17296.4|17293.4|17287.4|132
1638303600000|2021-11-30 20:20:00|17300.9|17294.9|17299.4|17293.4|17308.4|17302.4|17297.9|17291.9|100
1638303900000|2021-11-30 20:25:00|17298.9|17292.9|17302.4|17296.4|17308.9|17302.9|17286.9|17280.9|247
1638304200000|2021-11-30 20:30:00|17301.4|17295.4|17320.4|17314.4|17323.9|17317.9|17298.9|17292.9|263
1638304500000|2021-11-30 20:35:00|17319.4|17313.4|17312.4|17306.4|17320.4|17314.4|17310.4|17304.4|177
1638304800000|2021-11-30 20:40:00|17311.9|17305.9|17321.9|17315.9|17322.9|17316.9|17310.4|17304.4|258
1638305100000|2021-11-30 20:45:00|17321.4|17315.4|17308.9|17302.9|17327.4|17321.4|17308.9|17302.9|208
1638305400000|2021-11-30 20:50:00|17307.9|17301.9|17285.4|17279.4|17307.9|17301.9|17273.9|17267.9|431
1638305700000|2021-11-30 20:55:00|17286.4|17280.4|17295.9|17289.9|17303.4|17297.4|17280.4|17274.4|321
1638306000000|2021-11-30 21:00:00|17295.4|17281.4|17354.8|17340.8|17355.6|17341.6|17284.3|17270.3|20
1638306300000|2021-11-30 21:05:00|17353.1|17339.1|17336.3|17322.3|17360.1|17346.1|17334.6|17320.6|0
1638306600000|2021-11-30 21:10:00|17337.1|17323.1|17341.8|17327.8|17352|17338|17335.8|17321.8|0
1638306900000|2021-11-30 21:15:00|17342.6|17328.6|17346|17332|17351.1|17337.1|17339.2|17325.2|0
1638307200000|2021-11-30 21:20:00|17346.4|17332.4|17345.2|17331.2|17357.1|17343.1|17343.5|17329.5|0
1638307500000|2021-11-30 21:25:00|17344.3|17330.3|17350.2|17336.2|17352.8|17338.8|17341.8|17327.8|0
1638307800000|2021-11-30 21:30:00|17351.1|17337.1|17346|17332|17354.5|17340.5|17342.6|17328.6|0
1638308100000|2021-11-30 21:35:00|17345.1|17331.1|17351.1|17337.1|17351.1|17337.1|17343.4|17329.4|0
1638308400000|2021-11-30 21:40:00|17351.9|17337.9|17350.2|17336.2|17353.6|17339.6|17350.2|17336.2|0
1638308700000|2021-11-30 21:45:00|17351.9|17337.9|17362.1|17348.1|17363.9|17349.9|17350.6|17336.6|0
1638309000000|2021-11-30 21:50:00|17361.3|17347.3|17357.9|17343.9|17363.9|17349.9|17357|17343|0
1638309300000|2021-11-30 21:55:00|17358.7|17344.7|17365.1|17351.1|17366.1|17352.1|17358.7|17344.7|0
1638309600000|2021-11-30 22:00:00|17364.9|17350.9|17364.3|17350.3|17365.1|17351.1|17364.1|17350.1|0
1638309900000|2021-11-30 22:05:00|17364.4|17350.4|17364.5|17350.5|17364.6|17350.6|17363.6|17349.6|0
1638310200000|2021-11-30 22:10:00|17364.3|17350.3|17364.1|17350.1|17364.4|17350.4|17363.4|17349.4|0
1638310500000|2021-11-30 22:15:00|17363.9|17349.9|17364|17350|17364.1|17350.1|17363|17349|0
1638310800000|2021-11-30 22:20:00|17363.9|17349.9|17363.6|17349.6|17364.1|17350.1|17362.4|17348.4|0
1638311100000|2021-11-30 22:25:00|17363.8|17349.8|17364|17350|17364.3|17350.3|17363.4|17349.4|0
1638311400000|2021-11-30 22:30:00|17364.3|17350.3|17364.5|17350.5|17364.5|17350.5|17363.2|17349.2|0
1638311700000|2021-11-30 22:35:00|17363.8|17349.8|17363.3|17349.3|17364.3|17350.3|17362.7|17348.7|0
1638312000000|2021-11-30 22:40:00|17362.5|17348.5|17360.4|17346.4|17363.3|17349.3|17360|17346|0
1638312300000|2021-11-30 22:45:00|17360.3|17346.3|17360.3|17346.3|17360.9|17346.9|17359.6|17345.6|0
1638312600000|2021-11-30 22:50:00|17360.6|17346.6|17360.7|17346.7|17360.7|17346.7|17358.2|17344.2|0
1638312900000|2021-11-30 22:55:00|17360.8|17346.8|17362.7|17348.7|17363.3|17349.3|17358.3|17344.3|0
1638313200000|2021-11-30 23:00:00|17368.6|17354.6|17382.7|17368.7|17393.8|17379.8|17366.9|17352.9|0
1638313500000|2021-11-30 23:05:00|17383.1|17369.1|17375|17361|17387|17373|17375|17361|0
1638313800000|2021-11-30 23:10:00|17375.9|17361.9|17370.8|17356.8|17378.4|17364.4|17369.1|17355.1|0
1638314100000|2021-11-30 23:15:00|17372.5|17358.5|17365.7|17351.7|17376.7|17362.7|17365.7|17351.7|0
1638314400000|2021-11-30 23:20:00|17368.2|17354.2|17368.2|17354.2|17372.5|17358.5|17362.2|17348.2|0
1638314700000|2021-11-30 23:25:00|17367.4|17353.4|17367.4|17353.4|17375|17361|17366.5|17352.5|0
1638315000000|2021-11-30 23:30:00|17369.1|17355.1|17371.6|17357.6|17376.7|17362.7|17368.1|17354.1|0
1638315300000|2021-11-30 23:35:00|17373.3|17359.3|17368.2|17354.2|17375|17361|17365.6|17351.6|0
1638315600000|2021-11-30 23:40:00|17369|17355|17349.3|17335.3|17369.9|17355.9|17348.5|17334.5|0
1638315900000|2021-11-30 23:45:00|17349.7|17335.7|17345|17331|17360.4|17346.4|17339.9|17325.9|0
1638316200000|2021-11-30 23:50:00|17346.2|17332.2|17350.1|17336.1|17354.4|17340.4|17345|17331|0
1638316500000|2021-11-30 23:55:00|17350.5|17336.5|17354.5|17340.5|17354.5|17340.5|17347.7|17333.7|0
1638316800000|2021-12-01 00:00:00|17355.3|17341.3|17369.4|17355.4|17371.1|17357.1|17353.2|17339.2|0
1638317100000|2021-12-01 00:05:00|17369.8|17355.8|17363.4|17349.4|17379.6|17365.6|17362.5|17348.5|0
1638317400000|2021-12-01 00:10:00|17364.2|17350.2|17347.2|17333.2|17366.8|17352.8|17344.6|17330.6|0
1638317700000|2021-12-01 00:15:00|17346.3|17332.3|17339.4|17325.4|17375.6|17361.6|17333.2|17319.2|0
1638318000000|2021-12-01 00:20:00|17338.8|17324.8|17351.1|17337.1|17351.5|17337.5|17330.4|17316.4|0
1638318300000|2021-12-01 00:25:00|17350.7|17336.7|17333.3|17319.3|17353.2|17339.2|17330.1|17316.1|0
1638318600000|2021-12-01 00:30:00|17333.8|17319.8|17342.4|17328.4|17347.6|17333.6|17333.8|17319.8|0
1638318900000|2021-12-01 00:35:00|17342.9|17328.9|17335.5|17321.5|17342.9|17328.9|17319.5|17305.5|0
1638319200000|2021-12-01 00:40:00|17335.9|17321.9|17354.5|17340.5|17360.6|17346.6|17335.5|17321.5|0
1638319500000|2021-12-01 00:45:00|17355|17341|17373.4|17369.4|17383.9|17379.9|17343.4|17339.4|4893
1638319800000|2021-12-01 00:50:00|17371.9|17367.9|17352.9|17348.9|17374.4|17370.4|17352.9|17348.9|1576
1638320100000|2021-12-01 00:55:00|17353.4|17349.4|17355.4|17351.4|17367.9|17363.9|17350.9|17346.9|1159
1638320400000|2021-12-01 01:00:00|17358.4|17354.4|17389.9|17385.9|17391.4|17387.4|17334.4|17330.4|5004
1638320700000|2021-12-01 01:05:00|17389.4|17385.4|17394.9|17390.9|17395.4|17391.4|17378.4|17374.4|2501
1638321000000|2021-12-01 01:10:00|17394.4|17390.4|17418.4|17414.4|17418.9|17414.9|17387.9|17383.9|3518
1638321300000|2021-12-01 01:15:00|17418.9|17414.9|17416.9|17412.9|17424.9|17420.9|17404.4|17400.4|2585
1638321600000|2021-12-01 01:20:00|17417.4|17413.4|17381.9|17377.9|17419.9|17415.9|17379.9|17375.9|2621
1638321900000|2021-12-01 01:25:00|17380.9|17376.9|17374.4|17370.4|17385.9|17381.9|17365.9|17361.9|2411
1638322200000|2021-12-01 01:30:00|17374.9|17370.9|17391.4|17387.4|17397.9|17393.9|17367.9|17363.9|2300
1638322500000|2021-12-01 01:35:00|17393.4|17389.4|17416.9|17412.9|17418.9|17414.9|17392.4|17388.4|2494
1638322800000|2021-12-01 01:40:00|17417.9|17413.9|17439.9|17435.9|17439.9|17435.9|17404.9|17400.9|2980
1638323100000|2021-12-01 01:45:00|17440.4|17436.4|17444.4|17440.4|17451.9|17447.9|17440.4|17436.4|3150
1638323400000|2021-12-01 01:50:00|17444.9|17440.9|17448.4|17444.4|17449.9|17445.9|17437.9|17433.9|1734
1638323700000|2021-12-01 01:55:00|17448.9|17444.9|17436.4|17432.4|17456.9|17452.9|17431.9|17427.9|2585
1638324000000|2021-12-01 02:00:00|17437.4|17433.4|17451.4|17447.4|17463.9|17459.9|17435.9|17431.9|2250
1638324300000|2021-12-01 02:05:00|17452.4|17448.4|17458.9|17454.9|17463.9|17459.9|17452.4|17448.4|1037
1638324600000|2021-12-01 02:10:00|17459.9|17455.9|17444.9|17440.9|17460.9|17456.9|17442.9|17438.9|1228
1638324900000|2021-12-01 02:15:00|17447.4|17443.4|17455.9|17451.9|17465.9|17461.9|17444.4|17440.4|1148
1638325200000|2021-12-01 02:20:00|17456.4|17452.4|17459.4|17455.4|17463.9|17459.9|17451.4|17447.4|648
1638325500000|2021-12-01 02:25:00|17461.4|17457.4|17481.9|17477.9|17486.9|17482.9|17461.4|17457.4|2641
1638325800000|2021-12-01 02:30:00|17482.4|17478.4|17483.9|17479.9|17493.9|17489.9|17480.9|17476.9|1847
1638326100000|2021-12-01 02:35:00|17484.4|17480.4|17484.9|17480.9|17486.9|17482.9|17473.4|17469.4|1264
1638326400000|2021-12-01 02:40:00|17487.9|17483.9|17483.4|17479.4|17489.4|17485.4|17474.4|17470.4|825
1638326700000|2021-12-01 02:45:00|17484.9|17480.9|17482.4|17478.4|17487.4|17483.4|17475.9|17471.9|788
1638327000000|2021-12-01 02:50:00|17481.9|17477.9|17495.9|17491.9|17497.9|17493.9|17481.9|17477.9|1631
1638327300000|2021-12-01 02:55:00|17496.4|17492.4|17508.9|17504.9|17517.9|17513.9|17493.9|17489.9|2237
1638327600000|2021-12-01 03:00:00|17508.4|17504.4|17508.9|17504.9|17514.9|17510.9|17505.9|17501.9|882
1638327900000|2021-12-01 03:05:00|17508.4|17504.4|17511.9|17507.9|17514.9|17510.9|17503.4|17499.4|779
1638328200000|2021-12-01 03:10:00|17510.4|17506.4|17498.9|17494.9|17510.9|17506.9|17497.9|17493.9|803
1638328500000|2021-12-01 03:15:00|17498.4|17494.4|17494.4|17490.4|17504.4|17500.4|17491.4|17487.4|989
1638328800000|2021-12-01 03:20:00|17493.9|17489.9|17492.9|17488.9|17496.9|17492.9|17480.9|17476.9|1261
1638329100000|2021-12-01 03:25:00|17491.9|17487.9|17494.9|17490.9|17500.9|17496.9|17491.9|17487.9|623
1638329400000|2021-12-01 03:30:00|17495.4|17491.4|17495.4|17491.4|17499.9|17495.9|17491.9|17487.9|419
1638329700000|2021-12-01 03:35:00|17497.9|17493.9|17497.9|17493.9|17507.4|17503.4|17486.4|17482.4|1141
1638330000000|2021-12-01 03:40:00|17497.4|17493.4|17477.4|17473.4|17499.9|17495.9|17476.9|17472.9|1021
1638330300000|2021-12-01 03:45:00|17476.9|17472.9|17481.4|17477.4|17488.4|17484.4|17476.9|17472.9|837
1638330600000|2021-12-01 03:50:00|17481.9|17477.9|17491.4|17487.4|17493.9|17489.9|17481.4|17477.4|537
1638330900000|2021-12-01 03:55:00|17491.9|17487.9|17508.9|17504.9|17508.9|17504.9|17491.9|17487.9|1003
1638331200000|2021-12-01 04:00:00|17509.4|17505.4|17524.4|17520.4|17527.9|17523.9|17508.4|17504.4|1816
1638331500000|2021-12-01 04:05:00|17524.9|17520.9|17529.9|17525.9|17529.9|17525.9|17520.9|17516.9|774
1638331800000|2021-12-01 04:10:00|17529.4|17525.4|17527.9|17523.9|17529.4|17525.4|17521.9|17517.9|619
1638332100000|2021-12-01 04:15:00|17528.4|17524.4|17524.9|17520.9|17532.9|17528.9|17522.4|17518.4|551
1638332400000|2021-12-01 04:20:00|17524.4|17520.4|17546.9|17542.9|17549.9|17545.9|17521.9|17517.9|2558
1638332700000|2021-12-01 04:25:00|17547.9|17543.9|17547.9|17543.9|17549.9|17545.9|17542.9|17538.9|1000
1638333000000|2021-12-01 04:30:00|17547.4|17543.4|17560.9|17556.9|17565.4|17561.4|17546.4|17542.4|1802
1638333300000|2021-12-01 04:35:00|17561.4|17557.4|17566.9|17562.9|17567.9|17563.9|17556.9|17552.9|1051
1638333600000|2021-12-01 04:40:00|17566.4|17562.4|17576.9|17572.9|17584.9|17580.9|17565.9|17561.9|1949
1638333900000|2021-12-01 04:45:00|17577.4|17573.4|17580.9|17576.9|17583.9|17579.9|17576.9|17572.9|1172
1638334200000|2021-12-01 04:50:00|17579.9|17575.9|17598.9|17594.9|17599.9|17595.9|17579.4|17575.4|2128
1638334500000|2021-12-01 04:55:00|17597.9|17593.9|17604.4|17600.4|17604.4|17600.4|17593.9|17589.9|1067
1638334800000|2021-12-01 05:00:00|17603.4|17599.4|17609.9|17605.9|17616.4|17612.4|17591.9|17587.9|2142
1638335100000|2021-12-01 05:05:00|17610.9|17606.9|17615.9|17611.9|17617.9|17613.9|17608.9|17604.9|1326
1638335400000|2021-12-01 05:10:00|17616.9|17612.9|17593.4|17589.4|17617.4|17613.4|17589.4|17585.4|1889
1638335700000|2021-12-01 05:15:00|17592.9|17588.9|17594.9|17590.9|17600.9|17596.9|17589.9|17585.9|1362
1638336000000|2021-12-01 05:20:00|17595.9|17591.9|17585.9|17581.9|17595.9|17591.9|17583.9|17579.9|1467
1638336300000|2021-12-01 05:25:00|17584.9|17580.9|17581.9|17577.9|17587.4|17583.4|17573.9|17569.9|2319
1638336600000|2021-12-01 05:30:00|17580.9|17576.9|17567.9|17563.9|17589.4|17585.4|17567.9|17563.9|2646
1638336900000|2021-12-01 05:35:00|17568.4|17564.4|17583.4|17579.4|17583.9|17579.9|17567.9|17563.9|1650
1638337200000|2021-12-01 05:40:00|17583.9|17579.9|17585.4|17581.4|17588.4|17584.4|17578.9|17574.9|2796
1638337500000|2021-12-01 05:45:00|17592.6|17578.6|17591.6|17577.6|17594.3|17580.3|17590.7|17576.7|1
1638337800000|2021-12-01 05:50:00|17591.1|17577.1|17584.1|17570.1|17591.6|17577.6|17582|17568|0
1638338100000|2021-12-01 05:55:00|17584.6|17570.6|17575.9|17561.9|17585.1|17571.1|17571.4|17557.4|0
1638338400000|2021-12-01 06:00:00|17577|17563|17576.3|17562.3|17584.5|17570.5|17569.2|17555.2|0
1638338700000|2021-12-01 06:05:00|17576.9|17562.9|17608.4|17594.4|17608.9|17594.9|17576.5|17562.5|0
1638339000000|2021-12-01 06:10:00|17608.2|17594.2|17620.5|17606.5|17626|17612|17608.2|17594.2|0
1638339300000|2021-12-01 06:15:00|17620.9|17606.9|17602.9|17588.9|17620.9|17606.9|17587.8|17573.8|0
1638339600000|2021-12-01 06:20:00|17603|17589|17610.5|17596.5|17621.5|17607.5|17603|17589|0
1638339900000|2021-12-01 06:25:00|17610.3|17596.3|17611.2|17597.2|17616.1|17602.1|17609.1|17595.1|0
1638340200000|2021-12-01 06:30:00|17611.5|17597.5|17631.6|17617.6|17633.1|17619.1|17611.5|17597.5|0
1638340500000|2021-12-01 06:35:00|17631.7|17617.7|17625.5|17611.5|17632.5|17618.5|17622.7|17608.7|0
1638340800000|2021-12-01 06:40:00|17625.4|17611.4|17604.7|17590.7|17625.4|17611.4|17604.2|17590.2|0
1638341100000|2021-12-01 06:45:00|17604.8|17590.8|17599.7|17585.7|17612.2|17598.2|17599.1|17585.1|0
1638341400000|2021-12-01 06:50:00|17599.6|17585.6|17599.6|17585.6|17608.7|17594.7|17597.3|17583.3|0
1638341700000|2021-12-01 06:55:00|17599.8|17585.8|17602.8|17588.8|17611.8|17597.8|17599.8|17585.8|0
1638342000000|2021-12-01 07:00:00|17601.3|17587.3|17586.4|17580.4|17601.3|17594.9|17578.9|17572.9|912
1638342300000|2021-12-01 07:05:00|17585.9|17579.9|17599.9|17593.9|17600.9|17594.9|17584.4|17578.4|361
1638342600000|2021-12-01 07:10:00|17598.9|17592.9|17597.9|17591.9|17606.4|17600.4|17596.4|17590.4|483
1638342900000|2021-12-01 07:15:00|17596.9|17590.9|17579.4|17573.4|17598.4|17592.4|17579.4|17573.4|393
1638343200000|2021-12-01 07:20:00|17579.9|17573.9|17570.4|17564.4|17584.4|17578.4|17569.9|17563.9|433
1638343500000|2021-12-01 07:25:00|17569.9|17563.9|17576.4|17570.4|17579.9|17573.9|17563.9|17557.9|500
1638343800000|2021-12-01 07:30:00|17575.9|17569.9|17569.9|17563.9|17579.9|17573.9|17562.4|17556.4|350
1638344100000|2021-12-01 07:35:00|17569.4|17563.4|17574.4|17568.4|17577.4|17571.4|17566.9|17560.9|159
1638344400000|2021-12-01 07:40:00|17574.9|17568.9|17588.4|17582.4|17588.4|17582.4|17573.9|17567.9|238
1638344700000|2021-12-01 07:45:00|17587.9|17581.9|17591.9|17585.9|17593.9|17587.9|17587.9|17581.9|256
1638345000000|2021-12-01 07:50:00|17591.4|17585.4|17576.9|17570.9|17591.9|17585.9|17575.9|17569.9|199
1638345300000|2021-12-01 07:55:00|17578.4|17572.4|17579.4|17573.4|17580.9|17574.9|17573.9|17567.9|175
1638345600000|2021-12-01 08:00:00|17578.4|17572.4|17582.4|17576.4|17583.9|17577.9|17570.4|17564.4|418
1638345900000|2021-12-01 08:05:00|17582.9|17576.9|17573.4|17567.4|17583.9|17577.9|17572.9|17566.9|183
1638346200000|2021-12-01 08:10:00|17573.9|17567.9|17573.9|17567.9|17574.4|17568.4|17568.9|17562.9|147
1638346500000|2021-12-01 08:15:00|17572.9|17566.9|17583.4|17577.4|17583.9|17577.9|17572.4|17566.4|165
1638346800000|2021-12-01 08:20:00|17583.9|17577.9|17580.4|17574.4|17583.9|17577.9|17577.4|17571.4|62
1638347100000|2021-12-01 08:25:00|17579.9|17573.9|17577.9|17571.9|17581.9|17575.9|17573.9|17567.9|56
1638347400000|2021-12-01 08:30:00|17576.9|17570.9|17575.9|17569.9|17576.9|17570.9|17568.9|17562.9|268
1638347700000|2021-12-01 08:35:00|17576.4|17570.4|17574.9|17568.9|17576.4|17570.4|17569.9|17563.9|79
1638348000000|2021-12-01 08:40:00|17575.4|17569.4|17569.4|17563.4|17576.9|17570.9|17568.9|17562.9|136
1638348300000|2021-12-01 08:45:00|17569.9|17563.9|17572.4|17566.4|17572.9|17566.9|17568.4|17562.4|119
1638348600000|2021-12-01 08:50:00|17572.9|17566.9|17576.9|17570.9|17578.9|17572.9|17569.9|17563.9|97
1638348900000|2021-12-01 08:55:00|17576.4|17570.4|17586.9|17580.9|17587.4|17581.4|17573.9|17567.9|216
1638349200000|2021-12-01 09:00:00|17587.4|17581.4|17589.9|17583.9|17591.9|17585.9|17583.4|17577.4|245
1638349500000|2021-12-01 09:05:00|17590.9|17584.9|17599.9|17593.9|17602.9|17596.9|17590.9|17584.9|342
1638349800000|2021-12-01 09:10:00|17600.4|17594.4|17595.9|17589.9|17601.4|17595.4|17594.9|17588.9|102
1638350100000|2021-12-01 09:15:00|17596.9|17590.9|17596.9|17590.9|17599.9|17593.9|17593.9|17587.9|136
1638350400000|2021-12-01 09:20:00|17597.9|17591.9|17592.9|17586.9|17599.4|17593.4|17592.9|17586.9|82
1638350700000|2021-12-01 09:25:00|17593.4|17587.4|17595.9|17589.9|17595.9|17589.9|17593.4|17587.4|49
1638351000000|2021-12-01 09:30:00|17594.9|17588.9|17598.4|17592.4|17598.9|17592.9|17594.4|17588.4|87
1638351300000|2021-12-01 09:35:00|17597.9|17591.9|17610.9|17604.9|17610.9|17604.9|17596.9|17590.9|387
1638351600000|2021-12-01 09:40:00|17610.4|17604.4|17609.9|17603.9|17612.9|17606.9|17605.9|17599.9|287
1638351900000|2021-12-01 09:45:00|17609.4|17603.4|17607.9|17601.9|17609.9|17603.9|17604.9|17598.9|83
1638352200000|2021-12-01 09:50:00|17607.4|17601.4|17606.9|17600.9|17607.9|17601.9|17605.9|17599.9|83
1638352500000|2021-12-01 09:55:00|17607.4|17601.4|17600.9|17594.9|17607.9|17601.9|17598.9|17592.9|142
1638352800000|2021-12-01 10:00:00|17601.4|17595.4|17598.4|17592.4|17602.4|17596.4|17596.9|17590.9|99
1638353100000|2021-12-01 10:05:00|17597.9|17591.9|17595.9|17589.9|17599.4|17593.4|17593.9|17587.9|121
1638353400000|2021-12-01 10:10:00|17596.9|17590.9|17596.4|17590.4|17597.4|17591.4|17593.9|17587.9|58
1638353700000|2021-12-01 10:15:00|17595.9|17589.9|17597.9|17591.9|17598.4|17592.4|17592.9|17586.9|87
1638354000000|2021-12-01 10:20:00|17596.9|17590.9|17596.4|17590.4|17598.9|17592.9|17594.9|17588.9|58
1638354300000|2021-12-01 10:25:00|17595.4|17589.4|17595.9|17589.9|17598.9|17592.9|17595.4|17589.4|49
1638354600000|2021-12-01 10:30:00|17596.4|17590.4|17599.9|17593.9|17599.9|17593.9|17595.4|17589.4|64
1638354900000|2021-12-01 10:35:00|17598.4|17592.4|17598.9|17592.9|17599.4|17593.4|17597.4|17591.4|19
1638355200000|2021-12-01 10:40:00|17599.9|17593.9|17595.9|17589.9|17599.9|17593.9|17595.9|17589.9|62
1638355500000|2021-12-01 10:45:00|17595.4|17589.4|17597.9|17591.9|17598.4|17592.4|17594.9|17588.9|59
1638355800000|2021-12-01 10:50:00|17596.9|17590.9|17595.9|17589.9|17598.9|17592.9|17589.9|17583.9|207
1638356100000|2021-12-01 10:55:00|17595.4|17589.4|17594.9|17588.9|17595.9|17589.9|17593.9|17587.9|35
1638356400000|2021-12-01 11:00:00|17595.9|17589.9|17591.9|17585.9|17597.9|17591.9|17590.9|17584.9|109
1638356700000|2021-12-01 11:05:00|17593.4|17587.4|17594.9|17588.9|17595.9|17589.9|17591.9|17585.9|42
1638357000000|2021-12-01 11:10:00|17593.9|17587.9|17592.9|17586.9|17595.9|17589.9|17592.9|17586.9|33
1638357300000|2021-12-01 11:15:00|17591.9|17585.9|17585.9|17579.9|17591.9|17585.9|17585.9|17579.9|186
1638357600000|2021-12-01 11:20:00|17584.9|17578.9|17589.4|17583.4|17592.4|17586.4|17584.4|17578.4|117
1638357900000|2021-12-01 11:25:00|17588.9|17582.9|17589.9|17583.9|17591.4|17585.4|17587.4|17581.4|35
1638358200000|2021-12-01 11:30:00|17590.9|17584.9|17590.9|17584.9|17591.9|17585.9|17588.4|17582.4|53
1638358500000|2021-12-01 11:35:00|17591.9|17585.9|17590.4|17584.4|17595.9|17589.9|17589.9|17583.9|63
1638358800000|2021-12-01 11:40:00|17589.9|17583.9|17592.4|17586.4|17592.4|17586.4|17588.4|17582.4|46
1638359100000|2021-12-01 11:45:00|17591.4|17585.4|17598.9|17592.9|17599.9|17593.9|17591.4|17585.4|177
1638359400000|2021-12-01 11:50:00|17597.9|17591.9|17604.9|17598.9|17606.9|17600.9|17597.4|17591.4|185
1638359700000|2021-12-01 11:55:00|17604.4|17598.4|17605.9|17599.9|17606.9|17600.9|17601.9|17595.9|108
1638360000000|2021-12-01 12:00:00|17605.4|17599.4|17602.9|17596.9|17607.9|17601.9|17602.9|17596.9|125
1638360300000|2021-12-01 12:05:00|17601.9|17595.9|17604.9|17598.9|17604.9|17598.9|17601.9|17595.9|60
1638360600000|2021-12-01 12:10:00|17604.4|17598.4|17607.9|17601.9|17607.9|17601.9|17603.9|17597.9|67
1638360900000|2021-12-01 12:15:00|17608.9|17602.9|17623.9|17617.9|17625.9|17619.9|17603.9|17597.9|852
1638361200000|2021-12-01 12:20:00|17624.9|17618.9|17627.9|17621.9|17630.9|17624.9|17624.9|17618.9|444
1638361500000|2021-12-01 12:25:00|17626.9|17620.9|17624.9|17618.9|17627.9|17621.9|17624.9|17618.9|179
1638361800000|2021-12-01 12:30:00|17625.4|17619.4|17621.4|17615.4|17627.9|17621.9|17620.4|17614.4|242
1638362100000|2021-12-01 12:35:00|17622.4|17616.4|17615.9|17609.9|17622.4|17616.4|17614.4|17608.4|213
1638362400000|2021-12-01 12:40:00|17615.4|17609.4|17617.9|17611.9|17619.9|17613.9|17614.4|17608.4|119
1638362700000|2021-12-01 12:45:00|17618.4|17612.4|17613.9|17607.9|17618.9|17612.9|17612.4|17606.4|126
1638363000000|2021-12-01 12:50:00|17613.4|17607.4|17616.4|17610.4|17618.4|17612.4|17612.4|17606.4|80
1638363300000|2021-12-01 12:55:00|17616.9|17610.9|17616.4|17610.4|17617.9|17611.9|17615.9|17609.9|82
1638363600000|2021-12-01 13:00:00|17616.9|17610.9|17612.4|17606.4|17617.9|17611.9|17610.9|17604.9|205
1638363900000|2021-12-01 13:05:00|17612.9|17606.9|17611.9|17605.9|17612.9|17606.9|17608.9|17602.9|130
1638364200000|2021-12-01 13:10:00|17611.4|17605.4|17610.9|17604.9|17611.9|17605.9|17608.9|17602.9|84
1638364500000|2021-12-01 13:15:00|17609.9|17603.9|17616.9|17610.9|17617.9|17611.9|17609.9|17603.9|205
1638364800000|2021-12-01 13:20:00|17616.4|17610.4|17613.9|17607.9|17617.9|17611.9|17610.9|17604.9|211
1638365100000|2021-12-01 13:25:00|17615.4|17609.4|17611.9|17605.9|17616.9|17610.9|17611.4|17605.4|102
1638365400000|2021-12-01 13:30:00|17613.4|17607.4|17622.9|17616.9|17623.9|17617.9|17612.4|17606.4|169
1638365700000|2021-12-01 13:35:00|17621.9|17615.9|17620.9|17614.9|17622.9|17616.9|17617.9|17611.9|195
1638366000000|2021-12-01 13:40:00|17621.4|17615.4|17621.9|17615.9|17622.9|17616.9|17617.9|17611.9|126
1638366300000|2021-12-01 13:45:00|17622.4|17616.4|17620.9|17614.9|17622.9|17616.9|17618.9|17612.9|62
1638366600000|2021-12-01 13:50:00|17621.4|17615.4|17614.9|17608.9|17622.4|17616.4|17614.9|17608.9|100
1638366900000|2021-12-01 13:55:00|17614.4|17608.4|17614.4|17608.4|17615.9|17609.9|17612.4|17606.4|205
1638367200000|2021-12-01 14:00:00|17613.9|17607.9|17616.9|17610.9|17618.9|17612.9|17613.9|17607.9|157
1638367500000|2021-12-01 14:05:00|17617.4|17611.4|17616.4|17610.4|17617.9|17611.9|17615.9|17609.9|34
1638367800000|2021-12-01 14:10:00|17615.9|17609.9|17613.9|17607.9|17616.9|17610.9|17612.9|17606.9|50
1638368100000|2021-12-01 14:15:00|17613.4|17607.4|17611.9|17605.9|17615.9|17609.9|17611.9|17605.9|44
1638368400000|2021-12-01 14:20:00|17610.9|17604.9|17613.9|17607.9|17615.4|17609.4|17610.9|17604.9|73
1638368700000|2021-12-01 14:25:00|17614.4|17608.4|17612.9|17606.9|17616.4|17610.4|17611.9|17605.9|60
1638369000000|2021-12-01 14:30:00|17613.9|17607.9|17599.4|17593.4|17614.4|17608.4|17595.9|17589.9|918
1638369300000|2021-12-01 14:35:00|17594.9|17588.9|17600.4|17594.4|17604.9|17598.9|17587.4|17581.4|1005
1638369600000|2021-12-01 14:40:00|17599.9|17593.9|17605.9|17599.9|17605.9|17599.9|17596.4|17590.4|431
1638369900000|2021-12-01 14:45:00|17604.9|17598.9|17602.9|17596.9|17614.4|17608.4|17601.9|17595.9|499
1638370200000|2021-12-01 14:50:00|17599.9|17593.9|17608.4|17602.4|17610.9|17604.9|17597.4|17591.4|256
1638370500000|2021-12-01 14:55:00|17607.9|17601.9|17626.9|17620.9|17626.9|17620.9|17604.4|17598.4|395
1638370800000|2021-12-01 15:00:00|17627.9|17621.9|17644.4|17638.4|17650.9|17644.9|17627.4|17621.4|1627
1638371100000|2021-12-01 15:05:00|17645.4|17639.4|17653.9|17647.9|17655.4|17649.4|17642.9|17636.9|578
1638371400000|2021-12-01 15:10:00|17654.9|17648.9|17648.9|17642.9|17660.9|17654.9|17647.4|17641.4|561
1638371700000|2021-12-01 15:15:00|17649.9|17643.9|17659.4|17653.4|17661.9|17655.9|17646.9|17640.9|524
1638372000000|2021-12-01 15:20:00|17659.9|17653.9|17648.9|17642.9|17659.9|17653.9|17638.9|17632.9|573
1638372300000|2021-12-01 15:25:00|17649.4|17643.4|17642.4|17636.4|17656.4|17650.4|17641.9|17635.9|389
1638372600000|2021-12-01 15:30:00|17642.9|17636.9|17646.4|17640.4|17653.9|17647.9|17642.9|17636.9|263
1638372900000|2021-12-01 15:35:00|17646.9|17640.9|17640.9|17634.9|17652.9|17646.9|17640.9|17634.9|304
1638373200000|2021-12-01 15:40:00|17639.9|17633.9|17649.4|17643.4|17650.9|17644.9|17629.9|17623.9|508
1638373500000|2021-12-01 15:45:00|17650.4|17644.4|17662.9|17656.9|17663.9|17657.9|17649.4|17643.4|466
1638373800000|2021-12-01 15:50:00|17662.4|17656.4|17671.9|17665.9|17671.9|17665.9|17661.9|17655.9|439
1638374100000|2021-12-01 15:55:00|17670.9|17664.9|17674.4|17668.4|17674.4|17668.4|17663.4|17657.4|431
1638374400000|2021-12-01 16:00:00|17674.9|17668.9|17679.4|17673.4|17680.9|17674.9|17672.9|17666.9|510
1638374700000|2021-12-01 16:05:00|17678.9|17672.9|17684.9|17678.9|17685.9|17679.9|17676.9|17670.9|367
1638375000000|2021-12-01 16:10:00|17685.4|17679.4|17695.9|17689.9|17695.9|17689.9|17682.9|17676.9|810
1638375300000|2021-12-01 16:15:00|17696.9|17690.9|17691.4|17685.4|17696.9|17690.9|17686.4|17680.4|346
1638375600000|2021-12-01 16:20:00|17690.9|17684.9|17688.9|17682.9|17690.9|17684.9|17685.4|17679.4|239
1638375900000|2021-12-01 16:25:00|17688.4|17682.4|17685.4|17679.4|17692.9|17686.9|17684.4|17678.4|250
1638376200000|2021-12-01 16:30:00|17685.9|17679.9|17690.9|17684.9|17692.9|17686.9|17679.9|17673.9|393
1638376500000|2021-12-01 16:35:00|17690.4|17684.4|17693.9|17687.9|17695.9|17689.9|17688.9|17682.9|268
1638376800000|2021-12-01 16:40:00|17694.4|17688.4|17696.9|17690.9|17702.4|17696.4|17692.4|17686.4|796
1638377100000|2021-12-01 16:45:00|17697.9|17691.9|17696.9|17690.9|17698.9|17692.9|17684.9|17678.9|464
1638377400000|2021-12-01 16:50:00|17695.9|17689.9|17685.9|17679.9|17695.9|17689.9|17685.9|17679.9|188
1638377700000|2021-12-01 16:55:00|17685.4|17679.4|17676.4|17670.4|17685.9|17679.9|17669.4|17663.4|819
1638378000000|2021-12-01 17:00:00|17675.4|17669.4|17683.4|17677.4|17684.9|17678.9|17669.9|17663.9|285
1638378300000|2021-12-01 17:05:00|17682.4|17676.4|17684.9|17678.9|17686.4|17680.4|17677.9|17671.9|308
1638378600000|2021-12-01 17:10:00|17684.4|17678.4|17689.9|17683.9|17692.9|17686.9|17683.9|17677.9|172
1638378900000|2021-12-01 17:15:00|17689.4|17683.4|17694.9|17688.9|17699.4|17693.4|17687.9|17681.9|219
1638379200000|2021-12-01 17:20:00|17695.4|17689.4|17681.9|17675.9|17696.9|17690.9|17681.9|17675.9|175
1638379500000|2021-12-01 17:25:00|17682.4|17676.4|17675.4|17669.4|17685.4|17679.4|17671.9|17665.9|295
1638379800000|2021-12-01 17:30:00|17675.9|17669.9|17683.4|17677.4|17685.9|17679.9|17674.9|17668.9|134
1638380100000|2021-12-01 17:35:00|17684.4|17678.4|17684.9|17678.9|17685.4|17679.4|17678.4|17672.4|109
1638380400000|2021-12-01 17:40:00|17685.9|17679.9|17679.4|17673.4|17685.9|17679.9|17678.9|17672.9|65
1638380700000|2021-12-01 17:45:00|17678.9|17672.9|17679.4|17673.4|17682.4|17676.4|17677.4|17671.4|88
1638381000000|2021-12-01 17:50:00|17678.9|17672.9|17665.9|17659.9|17679.9|17673.9|17665.4|17659.4|312
1638381300000|2021-12-01 17:55:00|17666.4|17660.4|17654.9|17648.9|17668.9|17662.9|17652.9|17646.9|502
1638381600000|2021-12-01 18:00:00|17655.4|17649.4|17661.4|17655.4|17668.4|17662.4|17650.9|17644.9|325
1638381900000|2021-12-01 18:05:00|17662.4|17656.4|17648.4|17642.4|17664.4|17658.4|17641.9|17635.9|551
1638382200000|2021-12-01 18:10:00|17647.4|17641.4|17651.4|17645.4|17652.4|17646.4|17640.9|17634.9|175
1638382500000|2021-12-01 18:15:00|17652.4|17646.4|17643.4|17637.4|17659.9|17653.9|17642.9|17636.9|239
1638382800000|2021-12-01 18:20:00|17644.4|17638.4|17657.4|17651.4|17659.9|17653.9|17644.4|17638.4|129
1638383100000|2021-12-01 18:25:00|17656.9|17650.9|17664.4|17658.4|17667.4|17661.4|17655.4|17649.4|194
1638383400000|2021-12-01 18:30:00|17664.9|17658.9|17660.4|17654.4|17668.4|17662.4|17653.9|17647.9|201
1638383700000|2021-12-01 18:35:00|17659.4|17653.4|17658.4|17652.4|17664.9|17658.9|17653.9|17647.9|70
1638384000000|2021-12-01 18:40:00|17659.4|17653.4|17652.4|17646.4|17660.4|17654.4|17638.4|17632.4|286
1638384300000|2021-12-01 18:45:00|17651.4|17645.4|17622.9|17616.9|17652.9|17646.9|17620.9|17614.9|687
1638384600000|2021-12-01 18:50:00|17623.9|17617.9|17632.4|17626.4|17635.9|17629.9|17622.9|17616.9|354
1638384900000|2021-12-01 18:55:00|17631.9|17625.9|17634.4|17628.4|17642.4|17636.4|17627.9|17621.9|163
1638385200000|2021-12-01 19:00:00|17633.9|17627.9|17621.9|17615.9|17642.9|17636.9|17612.9|17606.9|669
1638385500000|2021-12-01 19:05:00|17621.4|17615.4|17616.4|17610.4|17628.9|17622.9|17614.9|17608.9|263
1638385800000|2021-12-01 19:10:00|17616.9|17610.9|17601.9|17595.9|17618.4|17612.4|17591.9|17585.9|774
1638386100000|2021-12-01 19:15:00|17602.4|17596.4|17578.4|17572.4|17605.9|17599.9|17573.9|17567.9|1004
1638386400000|2021-12-01 19:20:00|17578.9|17572.9|17601.4|17595.4|17603.9|17597.9|17576.4|17570.4|341
1638386700000|2021-12-01 19:25:00|17600.9|17594.9|17616.4|17610.4|17620.9|17614.9|17598.9|17592.9|337
1638387000000|2021-12-01 19:30:00|17615.4|17609.4|17620.4|17614.4|17633.4|17627.4|17614.4|17608.4|276
1638387300000|2021-12-01 19:35:00|17619.9|17613.9|17621.9|17615.9|17624.9|17618.9|17606.9|17600.9|244
1638387600000|2021-12-01 19:40:00|17622.4|17616.4|17610.4|17604.4|17622.9|17616.9|17604.4|17598.4|115
1638387900000|2021-12-01 19:45:00|17609.4|17603.4|17615.4|17609.4|17619.4|17613.4|17600.4|17594.4|130
1638388200000|2021-12-01 19:50:00|17614.4|17608.4|17597.4|17591.4|17624.4|17618.4|17596.4|17590.4|153
1638388500000|2021-12-01 19:55:00|17598.4|17592.4|17598.4|17592.4|17606.9|17600.9|17597.4|17591.4|91
1638388800000|2021-12-01 20:00:00|17597.9|17591.9|17577.9|17571.9|17603.4|17597.4|17576.9|17570.9|343
1638389100000|2021-12-01 20:05:00|17577.4|17571.4|17575.4|17569.4|17590.9|17584.9|17570.4|17564.4|421
1638389400000|2021-12-01 20:10:00|17576.4|17570.4|17592.4|17586.4|17594.9|17588.9|17574.4|17568.4|270
1638389700000|2021-12-01 20:15:00|17591.4|17585.4|17557.9|17551.9|17592.4|17586.4|17552.9|17546.9|663
1638390000000|2021-12-01 20:20:00|17557.4|17551.4|17533.4|17527.4|17561.4|17555.4|17531.9|17525.9|935
1638390300000|2021-12-01 20:25:00|17534.4|17528.4|17538.4|17532.4|17546.9|17540.9|17519.4|17513.4|521
1638390600000|2021-12-01 20:30:00|17537.9|17531.9|17531.4|17525.4|17537.9|17531.9|17520.4|17514.4|366
1638390900000|2021-12-01 20:35:00|17530.9|17524.9|17528.9|17522.9|17533.9|17527.9|17520.9|17514.9|247
1638391200000|2021-12-01 20:40:00|17527.4|17521.4|17547.9|17541.9|17547.9|17541.9|17525.9|17519.9|291
1638391500000|2021-12-01 20:45:00|17547.4|17541.4|17531.9|17525.9|17554.9|17548.9|17530.9|17524.9|394
1638391800000|2021-12-01 20:50:00|17533.4|17527.4|17533.4|17527.4|17538.4|17532.4|17523.4|17517.4|363
1638392100000|2021-12-01 20:55:00|17532.9|17526.9|17500.9|17494.9|17533.4|17527.4|17500.9|17494.9|828
1638392400000|2021-12-01 21:00:00|17501.9|17487.9|17520.9|17506.9|17529.3|17515.3|17470.3|17456.3|0
1638392700000|2021-12-01 21:05:00|17520.1|17506.1|17535|17521|17535|17521|17517.4|17503.4|0
1638393000000|2021-12-01 21:10:00|17533|17519|17559.2|17545.2|17571.4|17557.4|17533|17519|0
1638393300000|2021-12-01 21:15:00|17560.1|17546.1|17543.7|17529.7|17562.7|17548.7|17535.8|17521.8|0
1638393600000|2021-12-01 21:20:00|17546.3|17532.3|17554.2|17540.2|17555.9|17541.9|17541.9|17527.9|0
1638393900000|2021-12-01 21:25:00|17553.3|17539.3|17544.1|17530.1|17555|17541|17539.3|17525.3|0
1638394200000|2021-12-01 21:30:00|17543.7|17529.7|17534.5|17520.5|17544.6|17530.6|17532.3|17518.3|0
1638394500000|2021-12-01 21:35:00|17533.2|17519.2|17538.4|17524.4|17544.6|17530.6|17532.3|17518.3|0
1638394800000|2021-12-01 21:40:00|17539.3|17525.3|17519.1|17505.1|17539.7|17525.7|17517.3|17503.3|0
1638395100000|2021-12-01 21:45:00|17522.1|17508.1|17538.6|17524.6|17540.4|17526.4|17518.1|17504.1|0
1638395400000|2021-12-01 21:50:00|17540.4|17526.4|17543|17529|17544.7|17530.7|17535.1|17521.1|0
1638395700000|2021-12-01 21:55:00|17543.4|17529.4|17538.2|17524.2|17550.9|17536.9|17536|17522|0
1638396000000|2021-12-01 22:00:00|17538.4|17524.4|17540.4|17526.4|17541.3|17527.3|17538.1|17524.1|0
1638396300000|2021-12-01 22:05:00|17540.1|17526.1|17541.5|17527.5|17542.3|17528.3|17540|17526|0
1638396600000|2021-12-01 22:10:00|17541.4|17527.4|17538.4|17524.4|17542.3|17528.3|17538.4|17524.4|0
1638396900000|2021-12-01 22:15:00|17537.8|17523.8|17538.9|17524.9|17538.9|17524.9|17536.6|17522.6|0
1638397200000|2021-12-01 22:20:00|17538.8|17524.8|17540.4|17526.4|17540.4|17526.4|17535.3|17521.3|0
1638397500000|2021-12-01 22:25:00|17540.7|17526.7|17541.2|17527.2|17541.6|17527.6|17540.7|17526.7|0
1638397800000|2021-12-01 22:30:00|17541.3|17527.3|17544.4|17530.4|17544.4|17530.4|17541.2|17527.2|0
1638398100000|2021-12-01 22:35:00|17544.1|17530.1|17542.1|17528.1|17544.5|17530.5|17542.1|17528.1|0
1638398400000|2021-12-01 22:40:00|17541.4|17527.4|17543.4|17529.4|17544.2|17530.2|17541.4|17527.4|0
1638398700000|2021-12-01 22:45:00|17543.3|17529.3|17543.7|17529.7|17543.8|17529.8|17542.8|17528.8|0
1638399000000|2021-12-01 22:50:00|17547.1|17533.1|17552|17538|17552.5|17538.5|17547.1|17533.1|0
1638399300000|2021-12-01 22:55:00|17552.5|17538.5|17554.3|17540.3|17554.7|17540.7|17550.7|17536.7|0
1638399600000|2021-12-01 23:00:00|17554.7|17540.7|17571.5|17557.5|17582.8|17568.8|17554.7|17540.7|0
1638399900000|2021-12-01 23:05:00|17572|17558|17583.8|17569.8|17584.7|17570.7|17568.1|17554.1|0
1638400200000|2021-12-01 23:10:00|17584.2|17570.2|17581.6|17567.6|17592.5|17578.5|17580.3|17566.3|0
1638400500000|2021-12-01 23:15:00|17581.2|17567.2|17562.7|17548.7|17582.9|17568.9|17561.4|17547.4|0
1638400800000|2021-12-01 23:20:00|17563.1|17549.1|17543.9|17529.9|17571|17557|17542.2|17528.2|0
1638401100000|2021-12-01 23:25:00|17544.3|17530.3|17559.6|17545.6|17561.4|17547.4|17544.3|17530.3|0
1638401400000|2021-12-01 23:30:00|17560.5|17546.5|17583.8|17569.8|17583.8|17569.8|17560|17546|0
1638401700000|2021-12-01 23:35:00|17584.6|17570.6|17585.9|17571.9|17590.1|17576.1|17579.4|17565.4|0
1638402000000|2021-12-01 23:40:00|17586.3|17572.3|17587.6|17573.6|17591.1|17577.1|17580.6|17566.6|0
1638402300000|2021-12-01 23:45:00|17588.5|17574.5|17599|17585|17602.5|17588.5|17588.5|17574.5|0
1638402600000|2021-12-01 23:50:00|17599.9|17585.9|17607.4|17593.4|17610.3|17596.3|17599.9|17585.9|0
1638402900000|2021-12-01 23:55:00|17609.1|17595.1|17609.3|17595.3|17613.6|17599.6|17606.5|17592.5|0
1638403200000|2021-12-02 00:00:00|17609.7|17595.7|17609.2|17595.2|17616.7|17602.7|17604.9|17590.9|0
1638403500000|2021-12-02 00:05:00|17608.3|17594.3|17604|17590|17614.9|17600.9|17603.2|17589.2|0
1638403800000|2021-12-02 00:10:00|17603.6|17589.6|17597|17583|17604|17590|17589.2|17575.2|0
1638404100000|2021-12-02 00:15:00|17596.5|17582.5|17621|17607|17623.5|17609.5|17590.8|17576.8|0
1638404400000|2021-12-02 00:20:00|17621.6|17607.6|17636.5|17622.5|17636.5|17622.5|17620.6|17606.6|0
1638404700000|2021-12-02 00:25:00|17637|17623|17640.1|17626.1|17645.7|17631.7|17632.7|17618.7|0
1638405000000|2021-12-02 00:30:00|17639.6|17625.6|17641.7|17627.7|17646.3|17632.3|17635.7|17621.7|0
1638405300000|2021-12-02 00:35:00|17641.5|17627.5|17640.6|17626.6|17649.5|17635.5|17637.8|17623.8|0
1638405600000|2021-12-02 00:40:00|17640.9|17626.9|17626.6|17612.6|17645.6|17631.6|17625.7|17611.7|0
1638405900000|2021-12-02 00:45:00|17626.1|17612.1|17550.9|17546.9|17626.1|17612.1|17536.4|17532.4|5016
1638406200000|2021-12-02 00:50:00|17548.9|17544.9|17527.4|17523.4|17552.9|17548.9|17522.9|17518.9|1763
1638406500000|2021-12-02 00:55:00|17527.9|17523.9|17524.9|17520.9|17541.4|17537.4|17516.9|17512.9|1555
1638406800000|2021-12-02 01:00:00|17526.4|17522.4|17544.4|17540.4|17553.4|17549.4|17509.9|17505.9|5301
1638407100000|2021-12-02 01:05:00|17545.4|17541.4|17566.9|17562.9|17580.9|17576.9|17531.4|17527.4|4445
1638407400000|2021-12-02 01:10:00|17567.4|17563.4|17545.9|17541.9|17567.9|17563.9|17535.4|17531.4|2670
1638407700000|2021-12-02 01:15:00|17545.4|17541.4|17564.4|17560.4|17576.9|17572.9|17545.4|17541.4|2339
1638408000000|2021-12-02 01:20:00|17561.9|17557.9|17593.9|17589.9|17594.4|17590.4|17561.9|17557.9|2894
1638408300000|2021-12-02 01:25:00|17593.4|17589.4|17627.9|17623.9|17635.9|17631.9|17591.4|17587.4|4051
1638408600000|2021-12-02 01:30:00|17628.4|17624.4|17655.9|17651.9|17657.4|17653.4|17626.4|17622.4|3233
1638408900000|2021-12-02 01:35:00|17656.9|17652.9|17651.9|17647.9|17659.4|17655.4|17644.9|17640.9|2215
1638409200000|2021-12-02 01:40:00|17652.9|17648.9|17682.9|17678.9|17694.9|17690.9|17652.9|17648.9|4766
1638409500000|2021-12-02 01:45:00|17683.4|17679.4|17684.4|17680.4|17691.4|17687.4|17667.4|17663.4|2307
1638409800000|2021-12-02 01:50:00|17682.4|17678.4|17674.4|17670.4|17686.4|17682.4|17667.4|17663.4|2192
1638410100000|2021-12-02 01:55:00|17675.4|17671.4|17702.9|17698.9|17705.4|17701.4|17672.9|17668.9|3688
1638410400000|2021-12-02 02:00:00|17703.9|17699.9|17672.9|17668.9|17708.4|17704.4|17667.9|17663.9|3574
1638410700000|2021-12-02 02:05:00|17671.9|17667.9|17674.9|17670.9|17675.4|17671.4|17652.4|17648.4|2162
1638411000000|2021-12-02 02:10:00|17674.4|17670.4|17654.4|17650.4|17674.9|17670.9|17652.9|17648.9|1267
1638411300000|2021-12-02 02:15:00|17655.9|17651.9|17619.9|17615.9|17655.9|17651.9|17619.9|17615.9|3231
1638411600000|2021-12-02 02:20:00|17619.4|17615.4|17638.9|17634.9|17643.4|17639.4|17613.4|17609.4|2753
1638411900000|2021-12-02 02:25:00|17639.4|17635.4|17631.1|17627.1|17648.9|17644.9|17627.9|17623.9|1063
1638412200000|2021-12-02 02:30:00|17631.6|17627.6|17672.1|17668.1|17673.1|17669.1|17630.6|17626.6|2364
1638412500000|2021-12-02 02:35:00|17670.6|17666.6|17671.6|17667.6|17681.1|17677.1|17667.1|17663.1|1593
1638412800000|2021-12-02 02:40:00|17672.6|17668.6|17658.1|17654.1|17675.1|17671.1|17656.1|17652.1|1167
1638413100000|2021-12-02 02:45:00|17657.6|17653.6|17616.1|17612.1|17659.1|17655.1|17615.1|17611.1|2463
1638413400000|2021-12-02 02:50:00|17615.1|17611.1|17620.6|17616.6|17633.1|17629.1|17613.6|17609.6|1539
1638413700000|2021-12-02 02:55:00|17620.1|17616.1|17647.6|17643.6|17648.1|17644.1|17619.1|17615.1|1403
1638414000000|2021-12-02 03:00:00|17648.1|17644.1|17643.1|17639.1|17652.6|17648.6|17628.6|17624.6|1130
1638414300000|2021-12-02 03:05:00|17643.6|17639.6|17653.6|17649.6|17654.6|17650.6|17636.1|17632.1|716
1638414600000|2021-12-02 03:10:00|17654.6|17650.6|17649.1|17645.1|17654.6|17650.6|17642.1|17638.1|702
1638414900000|2021-12-02 03:15:00|17650.6|17646.6|17646.6|17642.6|17654.6|17650.6|17633.6|17629.6|1094
1638415200000|2021-12-02 03:20:00|17647.1|17643.1|17628.1|17624.1|17653.1|17649.1|17626.1|17622.1|871
1638415500000|2021-12-02 03:25:00|17628.6|17624.6|17646.1|17642.1|17647.1|17643.1|17622.1|17618.1|888
1638415800000|2021-12-02 03:30:00|17647.1|17643.1|17654.1|17650.1|17674.1|17670.1|17647.1|17643.1|1858
1638416100000|2021-12-02 03:35:00|17655.1|17651.1|17644.1|17640.1|17658.1|17654.1|17631.1|17627.1|1028
1638416400000|2021-12-02 03:40:00|17643.6|17639.6|17654.1|17650.1|17655.1|17651.1|17639.1|17635.1|686
1638416700000|2021-12-02 03:45:00|17654.6|17650.6|17669.6|17665.6|17673.6|17669.6|17649.6|17645.6|1218
1638417000000|2021-12-02 03:50:00|17669.1|17665.1|17670.1|17666.1|17677.1|17673.1|17662.1|17658.1|1131
1638417300000|2021-12-02 03:55:00|17669.6|17665.6|17663.6|17659.6|17672.1|17668.1|17659.6|17655.6|426
1638417600000|2021-12-02 04:00:00|17664.1|17660.1|17686.1|17682.1|17691.6|17687.6|17664.1|17660.1|1852
1638417900000|2021-12-02 04:05:00|17685.1|17681.1|17693.6|17689.6|17695.1|17691.1|17683.1|17679.1|1149
1638418200000|2021-12-02 04:10:00|17694.1|17690.1|17685.1|17681.1|17695.1|17691.1|17685.1|17681.1|759
1638418500000|2021-12-02 04:15:00|17685.6|17681.6|17682.1|17678.1|17689.6|17685.6|17673.1|17669.1|923
1638418800000|2021-12-02 04:20:00|17682.6|17678.6|17684.1|17680.1|17687.1|17683.1|17677.1|17673.1|387
1638419100000|2021-12-02 04:25:00|17684.6|17680.6|17693.1|17689.1|17695.1|17691.1|17680.6|17676.6|640
1638419400000|2021-12-02 04:30:00|17693.6|17689.6|17690.1|17686.1|17698.1|17694.1|17682.1|17678.1|833
1638419700000|2021-12-02 04:35:00|17685.6|17681.6|17685.1|17681.1|17689.6|17685.6|17678.1|17674.1|738
1638420000000|2021-12-02 04:40:00|17685.6|17681.6|17692.6|17688.6|17695.1|17691.1|17682.1|17678.1|688
1638420300000|2021-12-02 04:45:00|17692.1|17688.1|17690.1|17686.1|17694.1|17690.1|17685.6|17681.6|524
1638420600000|2021-12-02 04:50:00|17689.6|17685.6|17681.6|17677.6|17691.1|17687.1|17677.1|17673.1|776
1638420900000|2021-12-02 04:55:00|17682.1|17678.1|17668.1|17664.1|17686.1|17682.1|17663.1|17659.1|1007
1638421200000|2021-12-02 05:00:00|17668.6|17664.6|17659.1|17655.1|17675.6|17671.6|17651.6|17647.6|1483
1638421500000|2021-12-02 05:05:00|17662.1|17658.1|17665.6|17661.6|17668.6|17664.6|17651.1|17647.1|1192
1638421800000|2021-12-02 05:10:00|17665.1|17661.1|17667.1|17663.1|17676.6|17672.6|17663.6|17659.6|793
1638422100000|2021-12-02 05:15:00|17666.1|17662.1|17670.6|17666.6|17676.1|17672.1|17659.1|17655.1|996
1638422400000|2021-12-02 05:20:00|17670.1|17666.1|17660.1|17656.1|17672.1|17668.1|17657.1|17653.1|1384
1638422700000|2021-12-02 05:25:00|17659.6|17655.6|17686.1|17682.1|17686.1|17682.1|17658.6|17654.6|1281
1638423000000|2021-12-02 05:30:00|17685.1|17681.1|17689.6|17685.6|17696.1|17692.1|17682.1|17678.1|2175
1638423300000|2021-12-02 05:35:00|17689.1|17685.1|17689.1|17685.1|17693.1|17689.1|17689.1|17685.1|1763
1638423600000|2021-12-02 05:40:00|17689.6|17685.6|17706.1|17702.1|17707.1|17703.1|17689.6|17685.6|2327
1638423900000|2021-12-02 05:45:00|17709.6|17695.6|17714.6|17700.6|17715.2|17701.2|17709.2|17695.2|4
1638424200000|2021-12-02 05:50:00|17714.1|17700.1|17720.9|17706.9|17721|17707|17713.1|17699.1|0
1638424500000|2021-12-02 05:55:00|17720.7|17706.7|17718.2|17704.2|17721.2|17707.2|17714.1|17700.1|0
1638424800000|2021-12-02 06:00:00|17716.6|17702.6|17698.4|17684.4|17717.6|17703.6|17697.4|17683.4|0
1638425100000|2021-12-02 06:05:00|17698.9|17684.9|17697.5|17683.5|17704.4|17690.4|17693.5|17679.5|0
1638425400000|2021-12-02 06:10:00|17697|17683|17713.9|17699.9|17714.4|17700.4|17696.3|17682.3|0
1638425700000|2021-12-02 06:15:00|17714.8|17700.8|17716.2|17702.2|17718.3|17704.3|17712.2|17698.2|0
1638426000000|2021-12-02 06:20:00|17716.3|17702.3|17711.7|17697.7|17716.9|17702.9|17711.1|17697.1|0
1638426300000|2021-12-02 06:25:00|17711.6|17697.6|17716.5|17702.5|17716.7|17702.7|17709.8|17695.8|0
1638426600000|2021-12-02 06:30:00|17714.5|17700.5|17724.8|17710.8|17724.8|17710.8|17714.5|17700.5|0
1638426900000|2021-12-02 06:35:00|17724.6|17710.6|17730.7|17716.7|17731.6|17717.6|17721.6|17707.6|0
1638427200000|2021-12-02 06:40:00|17730.9|17716.9|17731.1|17717.1|17735.3|17721.3|17723.1|17709.1|0
1638427500000|2021-12-02 06:45:00|17731.3|17717.3|17733.3|17719.3|17740.9|17726.9|17729.5|17715.5|0
1638427800000|2021-12-02 06:50:00|17733.1|17719.1|17734.6|17720.6|17735.7|17721.7|17729.9|17715.9|0
1638428100000|2021-12-02 06:55:00|17734.7|17720.7|17762.2|17748.2|17771.1|17757.1|17733.4|17719.4|0
1638428400000|2021-12-02 07:00:00|17762.7|17748.7|17754.1|17748.1|17762.9|17751.6|17732.6|17726.6|2067
1638428700000|2021-12-02 07:05:00|17755.1|17749.1|17753.1|17747.1|17763.6|17757.6|17752.1|17746.1|766
1638429000000|2021-12-02 07:10:00|17753.6|17747.6|17748.6|17742.6|17756.1|17750.1|17745.6|17739.6|388
1638429300000|2021-12-02 07:15:00|17749.1|17743.1|17746.1|17740.1|17751.6|17745.6|17738.6|17732.6|331
1638429600000|2021-12-02 07:20:00|17747.1|17741.1|17739.1|17733.1|17749.1|17743.1|17737.1|17731.1|288
1638429900000|2021-12-02 07:25:00|17738.6|17732.6|17724.1|17718.1|17743.6|17737.6|17719.6|17713.6|469
1638430200000|2021-12-02 07:30:00|17724.6|17718.6|17730.6|17724.6|17732.6|17726.6|17719.1|17713.1|348
1638430500000|2021-12-02 07:35:00|17731.1|17725.1|17736.1|17730.1|17739.1|17733.1|17730.6|17724.6|247
1638430800000|2021-12-02 07:40:00|17735.6|17729.6|17733.1|17727.1|17736.1|17730.1|17727.6|17721.6|179
1638431100000|2021-12-02 07:45:00|17734.1|17728.1|17736.1|17730.1|17738.6|17732.6|17732.1|17726.1|124
1638431400000|2021-12-02 07:50:00|17736.6|17730.6|17735.1|17729.1|17739.6|17733.6|17734.1|17728.1|115
1638431700000|2021-12-02 07:55:00|17734.1|17728.1|17725.6|17719.6|17736.6|17730.6|17723.1|17717.1|181
1638432000000|2021-12-02 08:00:00|17726.6|17720.6|17724.6|17718.6|17736.1|17730.1|17723.1|17717.1|247
1638432300000|2021-12-02 08:05:00|17723.6|17717.6|17715.6|17709.6|17727.6|17721.6|17712.1|17706.1|387
1638432600000|2021-12-02 08:10:00|17715.1|17709.1|17717.6|17711.6|17719.1|17713.1|17710.1|17704.1|344
1638432900000|2021-12-02 08:15:00|17716.6|17710.6|17732.1|17726.1|17732.1|17726.1|17714.6|17708.6|250
1638433200000|2021-12-02 08:20:00|17730.1|17724.1|17737.1|17731.1|17738.6|17732.6|17728.1|17722.1|359
1638433500000|2021-12-02 08:25:00|17738.1|17732.1|17730.1|17724.1|17739.1|17733.1|17729.1|17723.1|164
1638433800000|2021-12-02 08:30:00|17729.1|17723.1|17719.6|17713.6|17729.6|17723.6|17713.6|17707.6|424
1638434100000|2021-12-02 08:35:00|17720.1|17714.1|17719.6|17713.6|17731.1|17725.1|17716.1|17710.1|193
1638434400000|2021-12-02 08:40:00|17720.1|17714.1|17729.1|17723.1|17732.1|17726.1|17718.6|17712.6|119
1638434700000|2021-12-02 08:45:00|17730.6|17724.6|17727.1|17721.1|17732.1|17726.1|17722.6|17716.6|98
1638435000000|2021-12-02 08:50:00|17726.6|17720.6|17733.6|17727.6|17734.6|17728.6|17725.6|17719.6|133
1638435300000|2021-12-02 08:55:00|17733.1|17727.1|17732.6|17726.6|17735.1|17729.1|17730.1|17724.1|66
1638435600000|2021-12-02 09:00:00|17732.1|17726.1|17746.1|17740.1|17746.1|17740.1|17728.1|17722.1|399
1638435900000|2021-12-02 09:05:00|17745.6|17739.6|17745.1|17739.1|17747.1|17741.1|17743.1|17737.1|191
1638436200000|2021-12-02 09:10:00|17745.6|17739.6|17756.1|17750.1|17757.6|17751.6|17744.1|17738.1|417
1638436500000|2021-12-02 09:15:00|17756.6|17750.6|17760.1|17754.1|17764.1|17758.1|17750.6|17744.6|558
1638436800000|2021-12-02 09:20:00|17759.6|17753.6|17757.1|17751.1|17759.6|17753.6|17752.6|17746.6|156
1638437100000|2021-12-02 09:25:00|17756.6|17750.6|17748.6|17742.6|17757.1|17751.1|17746.1|17740.1|177
1638437400000|2021-12-02 09:30:00|17749.1|17743.1|17741.1|17735.1|17749.6|17743.6|17740.1|17734.1|259
1638437700000|2021-12-02 09:35:00|17740.1|17734.1|17745.1|17739.1|17746.1|17740.1|17736.1|17730.1|208
1638438000000|2021-12-02 09:40:00|17745.6|17739.6|17740.6|17734.6|17746.6|17740.6|17736.1|17730.1|148
1638438300000|2021-12-02 09:45:00|17741.6|17735.6|17739.6|17733.6|17744.6|17738.6|17737.1|17731.1|104
1638438600000|2021-12-02 09:50:00|17740.1|17734.1|17744.6|17738.6|17745.1|17739.1|17737.1|17731.1|91
1638438900000|2021-12-02 09:55:00|17744.1|17738.1|17748.1|17742.1|17749.1|17743.1|17744.1|17738.1|134
1638439200000|2021-12-02 10:00:00|17748.6|17742.6|17744.1|17738.1|17750.1|17744.1|17740.6|17734.6|85
1638439500000|2021-12-02 10:05:00|17743.6|17737.6|17738.6|17732.6|17744.6|17738.6|17738.1|17732.1|71
1638439800000|2021-12-02 10:10:00|17738.1|17732.1|17720.6|17714.6|17738.1|17732.1|17720.6|17714.6|360
1638440100000|2021-12-02 10:15:00|17720.1|17714.1|17725.6|17719.6|17725.6|17719.6|17714.1|17708.1|635
1638440400000|2021-12-02 10:20:00|17726.6|17720.6|17729.1|17723.1|17730.1|17724.1|17721.1|17715.1|233
1638440700000|2021-12-02 10:25:00|17728.6|17722.6|17728.6|17722.6|17733.1|17727.1|17726.6|17720.6|123
1638441000000|2021-12-02 10:30:00|17728.1|17722.1|17731.1|17725.1|17731.1|17725.1|17725.1|17719.1|115
1638441300000|2021-12-02 10:35:00|17730.6|17724.6|17738.1|17732.1|17738.1|17732.1|17729.1|17723.1|201
1638441600000|2021-12-02 10:40:00|17739.1|17733.1|17733.6|17727.6|17739.6|17733.6|17733.6|17727.6|192
1638441900000|2021-12-02 10:45:00|17734.6|17728.6|17736.1|17730.1|17738.1|17732.1|17733.1|17727.1|47
1638442200000|2021-12-02 10:50:00|17736.6|17730.6|17736.1|17730.1|17739.6|17733.6|17731.1|17725.1|80
1638442500000|2021-12-02 10:55:00|17734.6|17728.6|17732.1|17726.1|17736.1|17730.1|17728.6|17722.6|53
1638442800000|2021-12-02 11:00:00|17733.6|17727.6|17728.6|17722.6|17734.6|17728.6|17726.1|17720.1|88
1638443100000|2021-12-02 11:05:00|17728.1|17722.1|17734.1|17728.1|17734.1|17728.1|17728.1|17722.1|48
1638443400000|2021-12-02 11:10:00|17733.6|17727.6|17729.6|17723.6|17736.1|17730.1|17728.1|17722.1|68
1638443700000|2021-12-02 11:15:00|17729.1|17723.1|17725.6|17719.6|17730.1|17724.1|17725.1|17719.1|98
1638444000000|2021-12-02 11:20:00|17726.6|17720.6|17729.6|17723.6|17733.1|17727.1|17725.6|17719.6|100
1638444300000|2021-12-02 11:25:00|17730.1|17724.1|17728.1|17722.1|17733.1|17727.1|17727.1|17721.1|58
1638444600000|2021-12-02 11:30:00|17728.6|17722.6|17727.1|17721.1|17733.1|17727.1|17726.1|17720.1|59
1638444900000|2021-12-02 11:35:00|17726.6|17720.6|17723.1|17717.1|17727.1|17721.1|17719.1|17713.1|253
1638445200000|2021-12-02 11:40:00|17724.6|17718.6|17721.1|17715.1|17724.6|17718.6|17719.1|17713.1|170
1638445500000|2021-12-02 11:45:00|17722.1|17716.1|17723.1|17717.1|17724.1|17718.1|17717.1|17711.1|271
1638445800000|2021-12-02 11:50:00|17722.1|17716.1|17722.1|17716.1|17722.6|17716.6|17718.6|17712.6|84
1638446100000|2021-12-02 11:55:00|17722.6|17716.6|17721.1|17715.1|17725.1|17719.1|17720.1|17714.1|79
1638446400000|2021-12-02 12:00:00|17720.6|17714.6|17723.6|17717.6|17728.1|17722.1|17717.1|17711.1|217
1638446700000|2021-12-02 12:05:00|17723.1|17717.1|17699.6|17693.6|17723.1|17717.1|17698.1|17692.1|884
1638447000000|2021-12-02 12:10:00|17700.1|17694.1|17698.1|17692.1|17705.1|17699.1|17692.1|17686.1|529
1638447300000|2021-12-02 12:15:00|17697.1|17691.1|17691.1|17685.1|17699.6|17693.6|17688.1|17682.1|655
1638447600000|2021-12-02 12:20:00|17692.6|17686.6|17695.6|17689.6|17701.1|17695.1|17690.6|17684.6|415
1638447900000|2021-12-02 12:25:00|17695.1|17689.1|17684.6|17678.6|17696.1|17690.1|17674.1|17668.1|859
1638448200000|2021-12-02 12:30:00|17684.1|17678.1|17676.6|17670.6|17685.1|17679.1|17675.1|17669.1|305
1638448500000|2021-12-02 12:35:00|17676.1|17670.1|17682.1|17676.1|17688.1|17682.1|17673.6|17667.6|386
1638448800000|2021-12-02 12:40:00|17681.6|17675.6|17667.1|17661.1|17681.6|17675.6|17662.6|17656.6|896
1638449100000|2021-12-02 12:45:00|17665.6|17659.6|17672.1|17666.1|17674.1|17668.1|17662.1|17656.1|481
1638449400000|2021-12-02 12:50:00|17673.1|17667.1|17686.1|17680.1|17687.1|17681.1|17673.1|17667.1|410
1638449700000|2021-12-02 12:55:00|17685.1|17679.1|17690.1|17684.1|17693.6|17687.6|17685.1|17679.1|380
1638450000000|2021-12-02 13:00:00|17689.6|17683.6|17703.1|17697.1|17704.6|17698.6|17685.1|17679.1|412
1638450300000|2021-12-02 13:05:00|17702.6|17696.6|17701.1|17695.1|17706.1|17700.1|17698.6|17692.6|441
1638450600000|2021-12-02 13:10:00|17701.6|17695.6|17695.6|17689.6|17702.6|17696.6|17693.1|17687.1|305
1638450900000|2021-12-02 13:15:00|17695.1|17689.1|17683.1|17677.1|17700.6|17694.6|17681.1|17675.1|308
1638451200000|2021-12-02 13:20:00|17682.1|17676.1|17676.6|17670.6|17689.1|17683.1|17675.1|17669.1|266
1638451500000|2021-12-02 13:25:00|17677.1|17671.1|17689.1|17683.1|17689.1|17683.1|17676.1|17670.1|165
1638451800000|2021-12-02 13:30:00|17688.1|17682.1|17702.1|17696.1|17706.1|17700.1|17685.6|17679.6|650
1638452100000|2021-12-02 13:35:00|17701.1|17695.1|17684.1|17678.1|17702.1|17696.1|17683.1|17677.1|308
1638452400000|2021-12-02 13:40:00|17683.1|17677.1|17681.6|17675.6|17686.1|17680.1|17677.6|17671.6|395
1638452700000|2021-12-02 13:45:00|17682.1|17676.1|17685.1|17679.1|17686.1|17680.1|17674.1|17668.1|261
1638453000000|2021-12-02 13:50:00|17684.1|17678.1|17693.1|17687.1|17693.1|17687.1|17678.6|17672.6|224
1638453300000|2021-12-02 13:55:00|17692.6|17686.6|17683.6|17677.6|17695.1|17689.1|17683.1|17677.1|190
1638453600000|2021-12-02 14:00:00|17683.1|17677.1|17670.6|17664.6|17693.6|17687.6|17670.1|17664.1|438
1638453900000|2021-12-02 14:05:00|17671.1|17665.1|17673.1|17667.1|17677.6|17671.6|17660.1|17654.1|613
1638454200000|2021-12-02 14:10:00|17673.6|17667.6|17680.6|17674.6|17682.1|17676.1|17673.1|17667.1|362
1638454500000|2021-12-02 14:15:00|17681.1|17675.1|17676.6|17670.6|17683.1|17677.1|17672.6|17666.6|212
1638454800000|2021-12-02 14:20:00|17676.1|17670.1|17679.6|17673.6|17680.1|17674.1|17675.1|17669.1|147
1638455100000|2021-12-02 14:25:00|17679.1|17673.1|17677.6|17671.6|17686.1|17680.1|17677.1|17671.1|189
1638455400000|2021-12-02 14:30:00|17678.1|17672.1|17688.6|17682.6|17707.6|17701.6|17664.1|17658.1|1283
1638455700000|2021-12-02 14:35:00|17689.6|17683.6|17724.1|17718.1|17724.1|17718.1|17683.6|17677.6|2029
1638456000000|2021-12-02 14:40:00|17725.1|17719.1|17728.6|17722.6|17736.1|17730.1|17714.6|17708.6|1195
1638456300000|2021-12-02 14:45:00|17729.6|17723.6|17730.1|17724.1|17741.1|17735.1|17722.6|17716.6|741
1638456600000|2021-12-02 14:50:00|17732.1|17726.1|17742.6|17736.6|17744.1|17738.1|17726.1|17720.1|702
1638456900000|2021-12-02 14:55:00|17741.1|17735.1|17743.6|17737.6|17747.1|17741.1|17735.1|17729.1|658
1638457200000|2021-12-02 15:00:00|17744.1|17738.1|17749.1|17743.1|17755.1|17749.1|17728.6|17722.6|1084
1638457500000|2021-12-02 15:05:00|17749.6|17743.6|17726.1|17720.1|17750.1|17744.1|17723.1|17717.1|862
1638457800000|2021-12-02 15:10:00|17725.6|17719.6|17722.1|17716.1|17729.6|17723.6|17714.1|17708.1|725
1638458100000|2021-12-02 15:15:00|17722.6|17716.6|17708.1|17702.1|17724.6|17718.6|17704.6|17698.6|755
1638458400000|2021-12-02 15:20:00|17706.1|17700.1|17718.1|17712.1|17720.6|17714.6|17693.1|17687.1|1002
1638458700000|2021-12-02 15:25:00|17717.6|17711.6|17729.1|17723.1|17732.1|17726.1|17707.6|17701.6|835
1638459000000|2021-12-02 15:30:00|17727.6|17721.6|17706.6|17700.6|17735.1|17729.1|17705.1|17699.1|815
1638459300000|2021-12-02 15:35:00|17706.1|17700.1|17696.6|17690.6|17709.1|17703.1|17689.1|17683.1|776
1638459600000|2021-12-02 15:40:00|17697.1|17691.1|17684.1|17678.1|17706.1|17700.1|17682.6|17676.6|701
1638459900000|2021-12-02 15:45:00|17686.1|17680.1|17702.6|17696.6|17708.6|17702.6|17678.1|17672.1|862
1638460200000|2021-12-02 15:50:00|17703.1|17697.1|17693.1|17687.1|17713.1|17707.1|17687.1|17681.1|666
1638460500000|2021-12-02 15:55:00|17692.6|17686.6|17725.1|17719.1|17727.6|17721.6|17692.1|17686.1|696
1638460800000|2021-12-02 16:00:00|17722.6|17716.6|17714.6|17708.6|17731.1|17725.1|17710.1|17704.1|414
1638461100000|2021-12-02 16:05:00|17714.1|17708.1|17732.6|17726.6|17734.6|17728.6|17712.1|17706.1|545
1638461400000|2021-12-02 16:10:00|17732.1|17726.1|17733.6|17727.6|17736.1|17730.1|17724.1|17718.1|367
1638461700000|2021-12-02 16:15:00|17734.1|17728.1|17736.6|17730.6|17747.1|17741.1|17734.1|17728.1|653
1638462000000|2021-12-02 16:20:00|17736.1|17730.1|17727.6|17721.6|17746.1|17740.1|17726.6|17720.6|331
1638462300000|2021-12-02 16:25:00|17727.1|17721.1|17734.1|17728.1|17741.1|17735.1|17726.6|17720.6|302
1638462600000|2021-12-02 16:30:00|17736.6|17730.6|17707.1|17701.1|17739.1|17733.1|17697.6|17691.6|689
1638462900000|2021-12-02 16:35:00|17706.1|17700.1|17720.6|17714.6|17732.1|17726.1|17705.1|17699.1|359
1638463200000|2021-12-02 16:40:00|17721.1|17715.1|17719.6|17713.6|17740.1|17734.1|17715.6|17709.6|404
1638463500000|2021-12-02 16:45:00|17718.6|17712.6|17730.6|17724.6|17732.1|17726.1|17712.1|17706.1|272
1638463800000|2021-12-02 16:50:00|17730.1|17724.1|17728.1|17722.1|17733.1|17727.1|17721.1|17715.1|163
1638464100000|2021-12-02 16:55:00|17727.6|17721.6|17736.6|17730.6|17740.1|17734.1|17712.1|17706.1|342
1638464400000|2021-12-02 17:00:00|17736.1|17730.1|17735.6|17729.6|17741.1|17735.1|17725.6|17719.6|365
1638464700000|2021-12-02 17:05:00|17736.6|17730.6|17744.1|17738.1|17744.6|17738.6|17728.6|17722.6|275
1638465000000|2021-12-02 17:10:00|17744.6|17738.6|17746.1|17740.1|17748.1|17742.1|17739.6|17733.6|293
1638465300000|2021-12-02 17:15:00|17747.1|17741.1|17741.6|17735.6|17748.6|17742.6|17739.6|17733.6|179
1638465600000|2021-12-02 17:20:00|17742.6|17736.6|17753.1|17747.1|17756.6|17750.6|17742.6|17736.6|412
1638465900000|2021-12-02 17:25:00|17753.6|17747.6|17754.1|17748.1|17756.6|17750.6|17751.1|17745.1|173
1638466200000|2021-12-02 17:30:00|17754.6|17748.6|17744.6|17738.6|17758.6|17752.6|17743.1|17737.1|234
1638466500000|2021-12-02 17:35:00|17745.6|17739.6|17758.1|17752.1|17761.1|17755.1|17740.6|17734.6|461
1638466800000|2021-12-02 17:40:00|17757.1|17751.1|17751.1|17745.1|17761.1|17755.1|17749.1|17743.1|165
1638467100000|2021-12-02 17:45:00|17750.6|17744.6|17759.6|17753.6|17760.6|17754.6|17750.6|17744.6|108
1638467400000|2021-12-02 17:50:00|17759.1|17753.1|17746.1|17740.1|17761.1|17755.1|17744.1|17738.1|179
1638467700000|2021-12-02 17:55:00|17745.6|17739.6|17747.1|17741.1|17750.6|17744.6|17739.6|17733.6|178
1638468000000|2021-12-02 18:00:00|17746.6|17740.6|17741.1|17735.1|17748.6|17742.6|17722.1|17716.1|468
1638468300000|2021-12-02 18:05:00|17742.6|17736.6|17732.6|17726.6|17744.1|17738.1|17726.1|17720.1|168
1638468600000|2021-12-02 18:10:00|17732.1|17726.1|17741.1|17735.1|17741.1|17735.1|17721.6|17715.6|262
1638468900000|2021-12-02 18:15:00|17742.1|17736.1|17731.6|17725.6|17742.1|17736.1|17728.1|17722.1|75
1638469200000|2021-12-02 18:20:00|17732.6|17726.6|17714.1|17708.1|17734.6|17728.6|17706.1|17700.1|446
1638469500000|2021-12-02 18:25:00|17713.6|17707.6|17714.6|17708.6|17721.1|17715.1|17709.6|17703.6|92
1638469800000|2021-12-02 18:30:00|17714.1|17708.1|17728.6|17722.6|17729.6|17723.6|17705.6|17699.6|173
1638470100000|2021-12-02 18:35:00|17728.1|17722.1|17729.6|17723.6|17731.1|17725.1|17722.1|17716.1|126
1638470400000|2021-12-02 18:40:00|17728.6|17722.6|17721.1|17715.1|17731.1|17725.1|17719.6|17713.6|43
1638470700000|2021-12-02 18:45:00|17721.6|17715.6|17708.6|17702.6|17721.6|17715.6|17704.1|17698.1|321
1638471000000|2021-12-02 18:50:00|17708.1|17702.1|17731.6|17725.6|17735.1|17729.1|17699.6|17693.6|382
1638471300000|2021-12-02 18:55:00|17732.1|17726.1|17738.6|17732.6|17742.1|17736.1|17731.6|17725.6|134
1638471600000|2021-12-02 19:00:00|17739.6|17733.6|17741.6|17735.6|17747.1|17741.1|17733.6|17727.6|122
1638471900000|2021-12-02 19:05:00|17743.1|17737.1|17746.1|17740.1|17748.1|17742.1|17736.6|17730.6|84
1638472200000|2021-12-02 19:10:00|17745.6|17739.6|17738.6|17732.6|17749.1|17743.1|17736.1|17730.1|88
1638472500000|2021-12-02 19:15:00|17739.1|17733.1|17754.6|17748.6|17757.6|17751.6|17738.6|17732.6|248
1638472800000|2021-12-02 19:20:00|17753.6|17747.6|17747.6|17741.6|17755.1|17749.1|17745.6|17739.6|80
1638473100000|2021-12-02 19:25:00|17748.1|17742.1|17751.6|17745.6|17753.6|17747.6|17742.6|17736.6|94
1638473400000|2021-12-02 19:30:00|17751.1|17745.1|17751.1|17745.1|17755.1|17749.1|17747.6|17741.6|50
1638473700000|2021-12-02 19:35:00|17751.6|17745.6|17751.1|17745.1|17755.6|17749.6|17743.6|17737.6|66
1638474000000|2021-12-02 19:40:00|17751.6|17745.6|17746.1|17740.1|17754.1|17748.1|17738.6|17732.6|124
1638474300000|2021-12-02 19:45:00|17745.6|17739.6|17725.6|17719.6|17748.1|17742.1|17725.6|17719.6|170
1638474600000|2021-12-02 19:50:00|17727.1|17721.1|17727.1|17721.1|17738.6|17732.6|17715.6|17709.6|213
1638474900000|2021-12-02 19:55:00|17726.6|17720.6|17737.6|17731.6|17745.1|17739.1|17726.6|17720.6|85
1638475200000|2021-12-02 20:00:00|17739.6|17733.6|17744.6|17738.6|17749.1|17743.1|17737.6|17731.6|116
1638475500000|2021-12-02 20:05:00|17745.6|17739.6|17747.6|17741.6|17755.1|17749.1|17741.6|17735.6|106
1638475800000|2021-12-02 20:10:00|17747.1|17741.1|17737.6|17731.6|17749.6|17743.6|17727.1|17721.1|116
1638476100000|2021-12-02 20:15:00|17738.6|17732.6|17739.1|17733.1|17740.6|17734.6|17735.1|17729.1|33
1638476400000|2021-12-02 20:20:00|17737.6|17731.6|17741.6|17735.6|17744.1|17738.1|17731.1|17725.1|124
1638476700000|2021-12-02 20:25:00|17742.1|17736.1|17749.6|17743.6|17751.1|17745.1|17739.6|17733.6|87
1638477000000|2021-12-02 20:30:00|17749.1|17743.1|17770.6|17764.6|17772.6|17766.6|17747.1|17741.1|712
1638477300000|2021-12-02 20:35:00|17769.6|17763.6|17770.6|17764.6|17772.1|17766.1|17765.1|17759.1|125
1638477600000|2021-12-02 20:40:00|17769.6|17763.6|17770.1|17764.1|17776.1|17770.1|17767.6|17761.6|159
1638477900000|2021-12-02 20:45:00|17770.6|17764.6|17774.6|17768.6|17776.1|17770.1|17762.1|17756.1|198
1638478200000|2021-12-02 20:50:00|17771.6|17765.6|17750.6|17744.6|17773.1|17767.1|17747.1|17741.1|332
1638478500000|2021-12-02 20:55:00|17749.6|17743.6|17744.1|17738.1|17751.1|17745.1|17735.6|17729.6|252
1638478800000|2021-12-02 21:00:00|17746.1|17740.1|17747.1|17733.1|17768|17754|17738.4|17724.4|2
1638479100000|2021-12-02 21:05:00|17746.2|17732.2|17745.4|17731.4|17760.2|17746.2|17745.4|17731.4|0
1638479400000|2021-12-02 21:10:00|17748|17734|17737.5|17723.5|17755|17741|17735.8|17721.8|0
1638479700000|2021-12-02 21:15:00|17739.3|17725.3|17753.2|17739.2|17755.8|17741.8|17736.6|17722.6|0
1638480000000|2021-12-02 21:20:00|17752.8|17738.8|17755|17741|17761.1|17747.1|17750.6|17736.6|0
1638480300000|2021-12-02 21:25:00|17754.5|17740.5|17756.7|17742.7|17757.6|17743.6|17751.5|17737.5|0
1638480600000|2021-12-02 21:30:00|17755|17741|17767.2|17753.2|17768.9|17754.9|17755|17741|0
1638480900000|2021-12-02 21:35:00|17767.6|17753.6|17770.2|17756.2|17770.7|17756.7|17763.7|17749.7|0
1638481200000|2021-12-02 21:40:00|17770.7|17756.7|17770.7|17756.7|17775.9|17761.9|17769.8|17755.8|0
1638481500000|2021-12-02 21:45:00|17771.1|17757.1|17770.7|17756.7|17778.5|17764.5|17768.1|17754.1|0
1638481800000|2021-12-02 21:50:00|17769.8|17755.8|17781.1|17767.1|17782|17768|17768.1|17754.1|0
1638482100000|2021-12-02 21:55:00|17782|17768|17779.5|17765.5|17782|17768|17774.4|17760.4|0
1638482400000|2021-12-02 22:00:00|17777.9|17763.9|17777.6|17763.6|17777.9|17763.9|17776.6|17762.6|0
1638482700000|2021-12-02 22:05:00|17777.7|17763.7|17778.5|17764.5|17778.7|17764.7|17776.9|17762.9|0
1638483000000|2021-12-02 22:10:00|17778.4|17764.4|17778.8|17764.8|17779.1|17765.1|17778.1|17764.1|0
1638483300000|2021-12-02 22:15:00|17778.3|17764.3|17779.5|17765.5|17780.4|17766.4|17777.5|17763.5|0
1638483600000|2021-12-02 22:20:00|17779.3|17765.3|17779.6|17765.6|17779.6|17765.6|17779.2|17765.2|0
1638483900000|2021-12-02 22:25:00|17779.5|17765.5|17780|17766|17780.4|17766.4|17779.5|17765.5|0
1638484200000|2021-12-02 22:30:00|17780.1|17766.1|17783.1|17769.1|17783.1|17769.1|17780|17766|0
1638484500000|2021-12-02 22:35:00|17783.6|17769.6|17784.6|17770.6|17784.7|17770.7|17783.6|17769.6|0
1638484800000|2021-12-02 22:40:00|17784.7|17770.7|17784|17770|17785.6|17771.6|17783.9|17769.9|0
1638485100000|2021-12-02 22:45:00|17784.6|17770.6|17783.4|17769.4|17784.6|17770.6|17782.4|17768.4|0
1638485400000|2021-12-02 22:50:00|17784|17770|17781.9|17767.9|17784|17770|17780.9|17766.9|0
1638485700000|2021-12-02 22:55:00|17782.3|17768.3|17780.5|17766.5|17783.4|17769.4|17780.5|17766.5|0
1638486000000|2021-12-02 23:00:00|17785.3|17771.3|17786.1|17772.1|17792.2|17778.2|17776.1|17762.1|0
1638486300000|2021-12-02 23:05:00|17786.9|17772.9|17779.1|17765.1|17787.8|17773.8|17779.1|17765.1|0
1638486600000|2021-12-02 23:10:00|17779.5|17765.5|17762.5|17748.5|17780|17766|17759|17745|0
1638486900000|2021-12-02 23:15:00|17763.4|17749.4|17741.6|17727.6|17765.1|17751.1|17733.8|17719.8|0
1638487200000|2021-12-02 23:20:00|17742.5|17728.5|17728.5|17714.5|17747.3|17733.3|17725.1|17711.1|0
1638487500000|2021-12-02 23:25:00|17729|17715|17725.1|17711.1|17738.6|17724.6|17725.1|17711.1|0
1638487800000|2021-12-02 23:30:00|17725.5|17711.5|17725.1|17711.1|17730.3|17716.3|17720.7|17706.7|0
1638488100000|2021-12-02 23:35:00|17727.7|17713.7|17725.1|17711.1|17732.9|17718.9|17724.2|17710.2|0
1638488400000|2021-12-02 23:40:00|17725.5|17711.5|17715.1|17701.1|17728.5|17714.5|17710.7|17696.7|0
1638488700000|2021-12-02 23:45:00|17716|17702|17715.1|17701.1|17722.5|17708.5|17711.6|17697.6|0
1638489000000|2021-12-02 23:50:00|17716|17702|17711.7|17697.7|17716|17702|17699.4|17685.4|0
1638489300000|2021-12-02 23:55:00|17711.2|17697.2|17692.8|17678.8|17714.3|17700.3|17686.3|17672.3|0
1638489600000|2021-12-03 00:00:00|17692.4|17678.4|17686.4|17672.4|17698.6|17684.6|17676|17662|0
1638489900000|2021-12-03 00:05:00|17687.3|17673.3|17695.3|17681.3|17696.1|17682.1|17684.5|17670.5|0
1638490200000|2021-12-03 00:10:00|17696.1|17682.1|17702.2|17688.2|17703.9|17689.9|17688.3|17674.3|0
1638490500000|2021-12-03 00:15:00|17701.3|17687.3|17701.8|17687.8|17707.9|17693.9|17680.3|17666.3|0
1638490800000|2021-12-03 00:20:00|17702.4|17688.4|17700.6|17686.6|17716.8|17702.8|17696.5|17682.5|0
1638491100000|2021-12-03 00:25:00|17700.4|17686.4|17715.4|17701.4|17719.9|17705.9|17700.4|17686.4|0
1638491400000|2021-12-03 00:30:00|17715.8|17701.8|17718.3|17704.3|17729.5|17715.5|17710|17696|0
1638491700000|2021-12-03 00:35:00|17718.1|17704.1|17713.8|17699.8|17722.2|17708.2|17707.6|17693.6|0
1638492000000|2021-12-03 00:40:00|17713.4|17699.4|17716.2|17702.2|17725.4|17711.4|17708.1|17694.1|0
1638492300000|2021-12-03 00:45:00|17697.6|17693.6|17679.1|17675.1|17697.6|17693.6|17671.6|17667.6|4298
1638492600000|2021-12-03 00:50:00|17678.1|17674.1|17686.1|17682.1|17693.1|17689.1|17674.1|17670.1|1466
1638492900000|2021-12-03 00:55:00|17685.6|17681.6|17718.6|17714.6|17722.1|17718.1|17681.1|17677.1|2030
1638493200000|2021-12-03 01:00:00|17717.1|17713.1|17687.1|17683.1|17724.6|17720.6|17680.6|17676.6|4427
1638493500000|2021-12-03 01:05:00|17686.1|17682.1|17694.6|17690.6|17716.6|17712.6|17685.1|17681.1|2836
1638493800000|2021-12-03 01:10:00|17698.1|17694.1|17684.6|17680.6|17707.1|17703.1|17674.6|17670.6|2850
1638494100000|2021-12-03 01:15:00|17684.1|17680.1|17686.1|17682.1|17690.6|17686.6|17675.1|17671.1|1756
1638494400000|2021-12-03 01:20:00|17688.1|17684.1|17680.6|17676.6|17688.6|17684.6|17668.1|17664.1|1814
1638494700000|2021-12-03 01:25:00|17680.1|17676.1|17664.1|17660.1|17695.6|17691.6|17664.1|17660.1|2079
1638495000000|2021-12-03 01:30:00|17663.1|17659.1|17656.6|17652.6|17666.1|17662.1|17632.1|17628.1|3940
1638495300000|2021-12-03 01:35:00|17656.1|17652.1|17651.6|17647.6|17657.1|17653.1|17637.1|17633.1|2316
1638495600000|2021-12-03 01:40:00|17651.1|17647.1|17643.1|17639.1|17651.6|17647.6|17633.1|17629.1|1720
1638495900000|2021-12-03 01:45:00|17642.1|17638.1|17641.1|17637.1|17652.1|17648.1|17622.1|17618.1|3326
1638496200000|2021-12-03 01:50:00|17640.6|17636.6|17660.6|17656.6|17662.1|17658.1|17638.1|17634.1|1611
1638496500000|2021-12-03 01:55:00|17661.1|17657.1|17666.1|17662.1|17671.1|17667.1|17656.1|17652.1|1615
1638496800000|2021-12-03 02:00:00|17666.6|17662.6|17683.1|17679.1|17684.6|17680.6|17662.6|17658.6|1554
1638497100000|2021-12-03 02:05:00|17682.1|17678.1|17686.1|17682.1|17691.1|17687.1|17679.1|17675.1|1580
1638497400000|2021-12-03 02:10:00|17687.1|17683.1|17704.1|17700.1|17704.1|17700.1|17682.1|17678.1|1605
1638497700000|2021-12-03 02:15:00|17703.1|17699.1|17695.1|17691.1|17710.6|17706.6|17693.6|17689.6|1394
1638498000000|2021-12-03 02:20:00|17694.6|17690.6|17690.6|17686.6|17702.1|17698.1|17685.6|17681.6|951
1638498300000|2021-12-03 02:25:00|17690.1|17686.1|17699.6|17695.6|17702.1|17698.1|17689.6|17685.6|602
1638498600000|2021-12-03 02:30:00|17699.1|17695.1|17705.1|17701.1|17706.1|17702.1|17695.1|17691.1|666
1638498900000|2021-12-03 02:35:00|17704.6|17700.6|17688.6|17684.6|17706.1|17702.1|17686.1|17682.1|703
1638499200000|2021-12-03 02:40:00|17689.1|17685.1|17686.1|17682.1|17702.1|17698.1|17686.1|17682.1|669
1638499500000|2021-12-03 02:45:00|17685.1|17681.1|17713.1|17709.1|17718.1|17714.1|17679.1|17675.1|2322
1638499800000|2021-12-03 02:50:00|17714.1|17710.1|17688.1|17684.1|17714.1|17710.1|17682.1|17678.1|1393
1638500100000|2021-12-03 02:55:00|17687.1|17683.1|17691.1|17687.1|17693.1|17689.1|17682.1|17678.1|710
1638500400000|2021-12-03 03:00:00|17690.6|17686.6|17692.1|17688.1|17700.1|17696.1|17687.1|17683.1|459
1638500700000|2021-12-03 03:05:00|17692.6|17688.6|17706.1|17702.1|17709.6|17705.6|17686.1|17682.1|753
1638501000000|2021-12-03 03:10:00|17705.6|17701.6|17713.1|17709.1|17714.1|17710.1|17703.1|17699.1|753
1638501300000|2021-12-03 03:15:00|17713.6|17709.6|17710.1|17706.1|17728.1|17724.1|17703.1|17699.1|1618
1638501600000|2021-12-03 03:20:00|17709.6|17705.6|17712.1|17708.1|17717.1|17713.1|17705.6|17701.6|543
1638501900000|2021-12-03 03:25:00|17712.6|17708.6|17718.1|17714.1|17721.1|17717.1|17707.6|17703.6|556
1638502200000|2021-12-03 03:30:00|17720.1|17716.1|17710.1|17706.1|17725.1|17721.1|17708.6|17704.6|846
1638502500000|2021-12-03 03:35:00|17710.6|17706.6|17725.1|17721.1|17726.1|17722.1|17710.1|17706.1|623
1638502800000|2021-12-03 03:40:00|17724.1|17720.1|17729.1|17725.1|17730.1|17726.1|17723.1|17719.1|830
1638503100000|2021-12-03 03:45:00|17729.6|17725.6|17732.1|17728.1|17745.6|17741.6|17726.1|17722.1|2206
1638503400000|2021-12-03 03:50:00|17732.6|17728.6|17733.1|17729.1|17736.1|17732.1|17728.6|17724.6|482
1638503700000|2021-12-03 03:55:00|17734.1|17730.1|17731.6|17727.6|17734.1|17730.1|17726.1|17722.1|457
1638504000000|2021-12-03 04:00:00|17732.1|17728.1|17725.1|17721.1|17740.1|17736.1|17723.6|17719.6|916
1638504300000|2021-12-03 04:05:00|17727.6|17723.6|17725.6|17721.6|17732.1|17728.1|17720.1|17716.1|626
1638504600000|2021-12-03 04:10:00|17726.1|17722.1|17723.1|17719.1|17727.1|17723.1|17715.1|17711.1|661
1638504900000|2021-12-03 04:15:00|17724.1|17720.1|17724.1|17720.1|17726.6|17722.6|17713.1|17709.1|469
1638505200000|2021-12-03 04:20:00|17724.6|17720.6|17726.1|17722.1|17731.1|17727.1|17722.1|17718.1|401
1638505500000|2021-12-03 04:25:00|17726.6|17722.6|17713.6|17709.6|17731.1|17727.1|17711.1|17707.1|1010
1638505800000|2021-12-03 04:30:00|17713.1|17709.1|17711.1|17707.1|17720.1|17716.1|17711.1|17707.1|552
1638506100000|2021-12-03 04:35:00|17712.1|17708.1|17712.6|17708.6|17715.1|17711.1|17707.1|17703.1|683
1638506400000|2021-12-03 04:40:00|17714.1|17710.1|17735.1|17731.1|17735.1|17731.1|17714.1|17710.1|929
1638506700000|2021-12-03 04:45:00|17734.6|17730.6|17731.1|17727.1|17735.1|17731.1|17725.1|17721.1|450
1638507000000|2021-12-03 04:50:00|17730.1|17726.1|17717.1|17713.1|17730.1|17726.1|17711.6|17707.6|620
1638507300000|2021-12-03 04:55:00|17716.6|17712.6|17710.1|17706.1|17722.6|17718.6|17709.1|17705.1|435
1638507600000|2021-12-03 05:00:00|17710.6|17706.6|17708.6|17704.6|17713.6|17709.6|17702.1|17698.1|892
1638507900000|2021-12-03 05:05:00|17708.1|17704.1|17716.1|17712.1|17718.1|17714.1|17707.1|17703.1|470
1638508200000|2021-12-03 05:10:00|17715.1|17711.1|17713.1|17709.1|17716.6|17712.6|17709.1|17705.1|396
1638508500000|2021-12-03 05:15:00|17714.6|17710.6|17724.1|17720.1|17724.6|17720.6|17712.6|17708.6|495
1638508800000|2021-12-03 05:20:00|17724.6|17720.6|17730.1|17726.1|17730.1|17726.1|17721.6|17717.6|718
1638509100000|2021-12-03 05:25:00|17731.1|17727.1|17708.6|17704.6|17733.6|17729.6|17707.1|17703.1|1505
1638509400000|2021-12-03 05:30:00|17708.1|17704.1|17707.1|17703.1|17714.1|17710.1|17704.1|17700.1|1273
1638509700000|2021-12-03 05:35:00|17706.6|17702.6|17706.1|17702.1|17714.1|17710.1|17706.1|17702.1|890
1638510000000|2021-12-03 05:40:00|17705.1|17701.1|17706.1|17702.1|17709.1|17705.1|17703.6|17699.6|2028
1638510300000|2021-12-03 05:45:00|17713.1|17699.1|17714.6|17700.6|17721.5|17707.5|17712.3|17698.3|3
1638510600000|2021-12-03 05:50:00|17714.1|17700.1|17716.5|17702.5|17717.5|17703.5|17709.6|17695.6|0
1638510900000|2021-12-03 05:55:00|17716.7|17702.7|17706.7|17692.7|17718|17704|17702.1|17688.1|0
1638511200000|2021-12-03 06:00:00|17707.2|17693.2|17699.2|17685.2|17716.7|17702.7|17697.7|17683.7|0
1638511500000|2021-12-03 06:05:00|17699.7|17685.7|17717.4|17703.4|17717.4|17703.4|17697.9|17683.9|0
1638511800000|2021-12-03 06:10:00|17716.9|17702.9|17726.5|17712.5|17729.2|17715.2|17712.3|17698.3|0
1638512100000|2021-12-03 06:15:00|17727|17713|17728.7|17714.7|17738.4|17724.4|17727|17713|0
1638512400000|2021-12-03 06:20:00|17728.8|17714.8|17736.5|17722.5|17739.2|17725.2|17728.8|17714.8|0
1638512700000|2021-12-03 06:25:00|17736.6|17722.6|17738.4|17724.4|17740.1|17726.1|17732.4|17718.4|0
1638513000000|2021-12-03 06:30:00|17738.5|17724.5|17734|17720|17741.6|17727.6|17731.1|17717.1|0
1638513300000|2021-12-03 06:35:00|17738.1|17724.1|17728.6|17714.6|17738.6|17724.6|17728.3|17714.3|0
1638513600000|2021-12-03 06:40:00|17728.7|17714.7|17726.1|17712.1|17732.3|17718.3|17721.8|17707.8|0
1638513900000|2021-12-03 06:45:00|17726.2|17712.2|17736.6|17722.6|17736.6|17722.6|17721.3|17707.3|0
1638514200000|2021-12-03 06:50:00|17736.7|17722.7|17728.5|17714.5|17736.9|17722.9|17725.8|17711.8|0
1638514500000|2021-12-03 06:55:00|17728.4|17714.4|17723.1|17709.1|17729|17715|17718.9|17704.9|0
1638514800000|2021-12-03 07:00:00|17723.7|17709.7|17701.6|17695.6|17723.7|17709.7|17696.1|17690.1|630
1638515100000|2021-12-03 07:05:00|17700.6|17694.6|17694.6|17688.6|17700.6|17694.6|17690.6|17684.6|335
1638515400000|2021-12-03 07:10:00|17695.1|17689.1|17691.6|17685.6|17697.1|17691.1|17688.6|17682.6|279
1638515700000|2021-12-03 07:15:00|17690.6|17684.6|17696.6|17690.6|17707.1|17701.1|17690.6|17684.6|360
1638516000000|2021-12-03 07:20:00|17696.1|17690.1|17693.1|17687.1|17700.1|17694.1|17692.1|17686.1|168
1638516300000|2021-12-03 07:25:00|17692.1|17686.1|17706.1|17700.1|17706.1|17700.1|17692.1|17686.1|174
1638516600000|2021-12-03 07:30:00|17705.1|17699.1|17703.1|17697.1|17708.1|17702.1|17699.6|17693.6|188
1638516900000|2021-12-03 07:35:00|17703.6|17697.6|17704.1|17698.1|17708.1|17702.1|17703.1|17697.1|83
1638517200000|2021-12-03 07:40:00|17704.6|17698.6|17702.1|17696.1|17707.1|17701.1|17700.1|17694.1|57
1638517500000|2021-12-03 07:45:00|17701.6|17695.6|17707.1|17701.1|17707.1|17701.1|17700.1|17694.1|78
1638517800000|2021-12-03 07:50:00|17706.6|17700.6|17712.6|17706.6|17716.1|17710.1|17706.6|17700.6|371
1638518100000|2021-12-03 07:55:00|17712.1|17706.1|17713.1|17707.1|17717.1|17711.1|17710.6|17704.6|200
1638518400000|2021-12-03 08:00:00|17714.1|17708.1|17709.1|17703.1|17717.1|17711.1|17708.6|17702.6|194
1638518700000|2021-12-03 08:05:00|17709.6|17703.6|17712.1|17706.1|17712.6|17706.6|17707.1|17701.1|118
1638519000000|2021-12-03 08:10:00|17712.6|17706.6|17709.6|17703.6|17712.6|17706.6|17707.6|17701.6|80
1638519300000|2021-12-03 08:15:00|17709.1|17703.1|17709.6|17703.6|17712.1|17706.1|17707.1|17701.1|78
1638519600000|2021-12-03 08:20:00|17710.1|17704.1|17709.1|17703.1|17710.6|17704.6|17703.1|17697.1|137
1638519900000|2021-12-03 08:25:00|17710.1|17704.1|17706.1|17700.1|17710.1|17704.1|17705.6|17699.6|33
1638520200000|2021-12-03 08:30:00|17705.6|17699.6|17695.6|17689.6|17705.6|17699.6|17692.6|17686.6|447
1638520500000|2021-12-03 08:35:00|17695.1|17689.1|17696.1|17690.1|17699.1|17693.1|17689.1|17683.1|194
1638520800000|2021-12-03 08:40:00|17695.6|17689.6|17695.1|17689.1|17699.1|17693.1|17693.1|17687.1|99
1638521100000|2021-12-03 08:45:00|17693.6|17687.6|17697.1|17691.1|17697.6|17691.6|17693.6|17687.6|74
1638521400000|2021-12-03 08:50:00|17696.6|17690.6|17693.1|17687.1|17697.1|17691.1|17691.1|17685.1|83
1638521700000|2021-12-03 08:55:00|17694.1|17688.1|17699.1|17693.1|17700.6|17694.6|17693.1|17687.1|92
1638522000000|2021-12-03 09:00:00|17698.6|17692.6|17699.1|17693.1|17700.6|17694.6|17694.1|17688.1|69
1638522300000|2021-12-03 09:05:00|17698.6|17692.6|17692.1|17686.1|17698.6|17692.6|17692.1|17686.1|84
1638522600000|2021-12-03 09:10:00|17691.6|17685.6|17701.1|17695.1|17701.1|17695.1|17691.1|17685.1|120
1638522900000|2021-12-03 09:15:00|17700.1|17694.1|17709.1|17703.1|17709.1|17703.1|17699.6|17693.6|198
1638523200000|2021-12-03 09:20:00|17710.1|17704.1|17703.6|17697.6|17710.1|17704.1|17703.1|17697.1|86
1638523500000|2021-12-03 09:25:00|17703.1|17697.1|17707.6|17701.6|17709.1|17703.1|17700.1|17694.1|40
1638523800000|2021-12-03 09:30:00|17708.6|17702.6|17704.1|17698.1|17709.1|17703.1|17704.1|17698.1|40
1638524100000|2021-12-03 09:35:00|17703.1|17697.1|17697.1|17691.1|17704.1|17698.1|17697.1|17691.1|141
1638524400000|2021-12-03 09:40:00|17696.1|17690.1|17701.1|17695.1|17701.1|17695.1|17694.1|17688.1|63
1638524700000|2021-12-03 09:45:00|17700.6|17694.6|17695.1|17689.1|17703.6|17697.6|17695.1|17689.1|62
1638525000000|2021-12-03 09:50:00|17695.6|17689.6|17692.1|17686.1|17696.1|17690.1|17692.1|17686.1|100
1638525300000|2021-12-03 09:55:00|17693.6|17687.6|17696.1|17690.1|17697.1|17691.1|17690.1|17684.1|104
1638525600000|2021-12-03 10:00:00|17696.6|17690.6|17692.1|17686.1|17700.6|17694.6|17692.1|17686.1|95
1638525900000|2021-12-03 10:05:00|17693.6|17687.6|17694.1|17688.1|17695.6|17689.6|17691.1|17685.1|66
1638526200000|2021-12-03 10:10:00|17693.6|17687.6|17691.1|17685.1|17696.1|17690.1|17691.1|17685.1|35
1638526500000|2021-12-03 10:15:00|17690.1|17684.1|17682.6|17676.6|17690.6|17684.6|17679.6|17673.6|558
1638526800000|2021-12-03 10:20:00|17683.1|17677.1|17681.6|17675.6|17683.1|17677.1|17677.1|17671.1|180
1638527100000|2021-12-03 10:25:00|17682.1|17676.1|17685.6|17679.6|17686.1|17680.1|17682.1|17676.1|63
1638527400000|2021-12-03 10:30:00|17686.1|17680.1|17684.6|17678.6|17687.1|17681.1|17683.6|17677.6|47
1638527700000|2021-12-03 10:35:00|17684.1|17678.1|17671.6|17665.6|17684.1|17678.1|17670.6|17664.6|329
1638528000000|2021-12-03 10:40:00|17672.1|17666.1|17674.6|17668.6|17679.6|17673.6|17668.1|17662.1|184
1638528300000|2021-12-03 10:45:00|17674.1|17668.1|17675.1|17669.1|17676.1|17670.1|17668.6|17662.6|178
1638528600000|2021-12-03 10:50:00|17676.1|17670.1|17673.1|17667.1|17677.1|17671.1|17671.1|17665.1|87
1638528900000|2021-12-03 10:55:00|17673.6|17667.6|17680.1|17674.1|17681.6|17675.6|17672.6|17666.6|123
1638529200000|2021-12-03 11:00:00|17679.1|17673.1|17689.1|17683.1|17692.6|17686.6|17679.1|17673.1|294
1638529500000|2021-12-03 11:05:00|17688.6|17682.6|17687.1|17681.1|17690.1|17684.1|17686.1|17680.1|75
1638529800000|2021-12-03 11:10:00|17687.6|17681.6|17683.1|17677.1|17689.1|17683.1|17683.1|17677.1|61
1638530100000|2021-12-03 11:15:00|17683.6|17677.6|17688.1|17682.1|17688.1|17682.1|17682.1|17676.1|98
1638530400000|2021-12-03 11:20:00|17687.6|17681.6|17689.6|17683.6|17692.1|17686.1|17686.6|17680.6|100
1638530700000|2021-12-03 11:25:00|17690.1|17684.1|17691.1|17685.1|17693.1|17687.1|17687.1|17681.1|53
1638531000000|2021-12-03 11:30:00|17691.6|17685.6|17693.1|17687.1|17696.1|17690.1|17690.6|17684.6|129
1638531300000|2021-12-03 11:35:00|17693.6|17687.6|17694.1|17688.1|17696.1|17690.1|17692.1|17686.1|53
1638531600000|2021-12-03 11:40:00|17694.6|17688.6|17699.1|17693.1|17701.1|17695.1|17694.1|17688.1|128
1638531900000|2021-12-03 11:45:00|17700.6|17694.6|17699.1|17693.1|17700.6|17694.6|17694.6|17688.6|173
1638532200000|2021-12-03 11:50:00|17698.6|17692.6|17698.1|17692.1|17702.1|17696.1|17697.6|17691.6|112
1638532500000|2021-12-03 11:55:00|17697.6|17691.6|17704.1|17698.1|17706.1|17700.1|17697.1|17691.1|169
1638532800000|2021-12-03 12:00:00|17704.6|17698.6|17705.1|17699.1|17709.1|17703.1|17702.1|17696.1|171
1638533100000|2021-12-03 12:05:00|17704.1|17698.1|17697.1|17691.1|17704.1|17698.1|17697.1|17691.1|73
1638533400000|2021-12-03 12:10:00|17697.6|17691.6|17700.1|17694.1|17703.1|17697.1|17697.6|17691.6|92
1638533700000|2021-12-03 12:15:00|17700.6|17694.6|17700.6|17694.6|17701.1|17695.1|17697.1|17691.1|36
1638534000000|2021-12-03 12:20:00|17701.1|17695.1|17706.1|17700.1|17706.1|17700.1|17698.6|17692.6|84
1638534300000|2021-12-03 12:25:00|17705.1|17699.1|17704.6|17698.6|17705.6|17699.6|17703.1|17697.1|45
1638534600000|2021-12-03 12:30:00|17705.1|17699.1|17707.6|17701.6|17708.6|17702.6|17701.6|17695.6|102
1638534900000|2021-12-03 12:35:00|17708.1|17702.1|17707.1|17701.1|17708.1|17702.1|17705.6|17699.6|71
1638535200000|2021-12-03 12:40:00|17708.1|17702.1|17705.6|17699.6|17709.1|17703.1|17705.1|17699.1|44
1638535500000|2021-12-03 12:45:00|17705.1|17699.1|17708.1|17702.1|17711.6|17705.6|17704.1|17698.1|191
1638535800000|2021-12-03 12:50:00|17708.6|17702.6|17705.6|17699.6|17710.1|17704.1|17705.1|17699.1|57
1638536100000|2021-12-03 12:55:00|17705.1|17699.1|17703.1|17697.1|17706.6|17700.6|17700.1|17694.1|106
1638536400000|2021-12-03 13:00:00|17701.6|17695.6|17701.6|17695.6|17704.6|17698.6|17699.6|17693.6|116
1638536700000|2021-12-03 13:05:00|17702.1|17696.1|17708.1|17702.1|17709.1|17703.1|17701.1|17695.1|189
1638537000000|2021-12-03 13:10:00|17707.1|17701.1|17708.1|17702.1|17709.1|17703.1|17706.1|17700.1|96
1638537300000|2021-12-03 13:15:00|17707.6|17701.6|17701.1|17695.1|17709.1|17703.1|17697.1|17691.1|146
1638537600000|2021-12-03 13:20:00|17700.1|17694.1|17698.1|17692.1|17701.1|17695.1|17696.1|17690.1|174
1638537900000|2021-12-03 13:25:00|17699.6|17693.6|17701.1|17695.1|17703.1|17697.1|17698.6|17692.6|51
1638538200000|2021-12-03 13:30:00|17702.6|17696.6|17711.6|17705.6|17729.1|17723.1|17700.6|17694.6|1109
1638538500000|2021-12-03 13:35:00|17711.1|17705.1|17720.1|17714.1|17725.1|17719.1|17711.1|17705.1|229
1638538800000|2021-12-03 13:40:00|17719.1|17713.1|17712.1|17706.1|17721.1|17715.1|17710.1|17704.1|226
1638539100000|2021-12-03 13:45:00|17711.6|17705.6|17700.1|17694.1|17713.6|17707.6|17693.1|17687.1|536
1638539400000|2021-12-03 13:50:00|17698.6|17692.6|17699.6|17693.6|17700.6|17694.6|17694.6|17688.6|165
1638539700000|2021-12-03 13:55:00|17699.1|17693.1|17708.6|17702.6|17715.1|17709.1|17699.1|17693.1|385
1638540000000|2021-12-03 14:00:00|17709.1|17703.1|17712.1|17706.1|17713.1|17707.1|17703.1|17697.1|109
1638540300000|2021-12-03 14:05:00|17711.6|17705.6|17712.6|17706.6|17717.6|17711.6|17710.1|17704.1|235
1638540600000|2021-12-03 14:10:00|17712.1|17706.1|17713.6|17707.6|17715.1|17709.1|17709.6|17703.6|67
1638540900000|2021-12-03 14:15:00|17714.1|17708.1|17714.1|17708.1|17716.1|17710.1|17709.6|17703.6|86
1638541200000|2021-12-03 14:20:00|17713.6|17707.6|17707.1|17701.1|17715.6|17709.6|17706.6|17700.6|101
1638541500000|2021-12-03 14:25:00|17707.6|17701.6|17709.1|17703.1|17712.6|17706.6|17707.1|17701.1|50
1638541800000|2021-12-03 14:30:00|17709.6|17703.6|17710.6|17704.6|17728.1|17722.1|17704.6|17698.6|770
1638542100000|2021-12-03 14:35:00|17709.6|17703.6|17679.1|17673.1|17710.1|17704.1|17679.1|17673.1|1248
1638542400000|2021-12-03 14:40:00|17680.1|17674.1|17678.6|17672.6|17690.1|17684.1|17672.1|17666.1|909
1638542700000|2021-12-03 14:45:00|17679.1|17673.1|17675.6|17669.6|17688.1|17682.1|17674.1|17668.1|551
1638543000000|2021-12-03 14:50:00|17674.1|17668.1|17643.6|17637.6|17684.6|17678.6|17642.6|17636.6|1931
1638543300000|2021-12-03 14:55:00|17643.1|17637.1|17662.1|17656.1|17666.1|17660.1|17642.1|17636.1|1116
1638543600000|2021-12-03 15:00:00|17662.6|17656.6|17651.1|17645.1|17663.6|17657.6|17639.1|17633.1|1003
1638543900000|2021-12-03 15:05:00|17653.1|17647.1|17640.1|17634.1|17658.1|17652.1|17640.1|17634.1|820
1638544200000|2021-12-03 15:10:00|17639.1|17633.1|17642.6|17636.6|17653.1|17647.1|17636.1|17630.1|801
1638544500000|2021-12-03 15:15:00|17643.6|17637.6|17654.6|17648.6|17662.1|17656.1|17642.6|17636.6|807
1638544800000|2021-12-03 15:20:00|17656.1|17650.1|17661.6|17655.6|17663.1|17657.1|17650.1|17644.1|407
1638545100000|2021-12-03 15:25:00|17661.1|17655.1|17664.1|17658.1|17667.1|17661.1|17652.1|17646.1|573
1638545400000|2021-12-03 15:30:00|17664.6|17658.6|17646.1|17640.1|17664.6|17658.6|17646.1|17640.1|431
1638545700000|2021-12-03 15:35:00|17646.6|17640.6|17653.1|17647.1|17657.6|17651.6|17641.1|17635.1|512
1638546000000|2021-12-03 15:40:00|17653.6|17647.6|17631.1|17625.1|17656.1|17650.1|17630.1|17624.1|843
1638546300000|2021-12-03 15:45:00|17631.6|17625.6|17623.6|17617.6|17639.1|17633.1|17614.6|17608.6|1294
1638546600000|2021-12-03 15:50:00|17623.1|17617.1|17626.6|17620.6|17629.1|17623.1|17609.1|17603.1|1083
1638546900000|2021-12-03 15:55:00|17625.6|17619.6|17629.1|17623.1|17638.1|17632.1|17620.1|17614.1|760
1638547200000|2021-12-03 16:00:00|17628.6|17622.6|17634.6|17628.6|17636.6|17630.6|17624.1|17618.1|367
1638547500000|2021-12-03 16:05:00|17635.6|17629.6|17630.1|17624.1|17635.6|17629.6|17614.6|17608.6|699
1638547800000|2021-12-03 16:10:00|17629.6|17623.6|17627.6|17621.6|17633.6|17627.6|17618.1|17612.1|355
1638548100000|2021-12-03 16:15:00|17627.1|17621.1|17617.6|17611.6|17631.1|17625.1|17614.1|17608.1|450
1638548400000|2021-12-03 16:20:00|17618.6|17612.6|17625.6|17619.6|17632.1|17626.1|17605.6|17599.6|944
1638548700000|2021-12-03 16:25:00|17625.1|17619.1|17631.6|17625.6|17632.1|17626.1|17625.1|17619.1|236
1638549000000|2021-12-03 16:30:00|17631.1|17625.1|17632.1|17626.1|17634.1|17628.1|17623.6|17617.6|348
1638549300000|2021-12-03 16:35:00|17632.6|17626.6|17628.6|17622.6|17636.1|17630.1|17626.1|17620.1|290
1638549600000|2021-12-03 16:40:00|17629.1|17623.1|17612.1|17606.1|17632.1|17626.1|17610.1|17604.1|437
1638549900000|2021-12-03 16:45:00|17611.6|17605.6|17611.6|17605.6|17617.1|17611.1|17604.1|17598.1|536
1638550200000|2021-12-03 16:50:00|17612.1|17606.1|17603.1|17597.1|17612.1|17606.1|17596.1|17590.1|823
1638550500000|2021-12-03 16:55:00|17604.6|17598.6|17592.1|17586.1|17606.6|17600.6|17592.1|17586.1|633
1638550800000|2021-12-03 17:00:00|17593.1|17587.1|17581.1|17575.1|17593.1|17587.1|17579.1|17573.1|1107
1638551100000|2021-12-03 17:05:00|17581.6|17575.6|17590.1|17584.1|17590.1|17584.1|17573.6|17567.6|588
1638551400000|2021-12-03 17:10:00|17590.6|17584.6|17586.6|17580.6|17595.1|17589.1|17584.1|17578.1|276
1638551700000|2021-12-03 17:15:00|17586.1|17580.1|17598.6|17592.6|17601.1|17595.1|17584.6|17578.6|330
1638552000000|2021-12-03 17:20:00|17599.1|17593.1|17605.1|17599.1|17606.1|17600.1|17592.6|17586.6|333
1638552300000|2021-12-03 17:25:00|17604.1|17598.1|17608.1|17602.1|17613.6|17607.6|17600.6|17594.6|467
1638552600000|2021-12-03 17:30:00|17609.6|17603.6|17602.6|17596.6|17609.6|17603.6|17596.1|17590.1|319
1638552900000|2021-12-03 17:35:00|17601.6|17595.6|17623.6|17617.6|17627.6|17621.6|17598.1|17592.1|535
1638553200000|2021-12-03 17:40:00|17624.1|17618.1|17621.1|17615.1|17630.1|17624.1|17621.1|17615.1|330
1638553500000|2021-12-03 17:45:00|17620.6|17614.6|17616.6|17610.6|17623.6|17617.6|17609.6|17603.6|280
1638553800000|2021-12-03 17:50:00|17617.6|17611.6|17608.6|17602.6|17624.1|17618.1|17606.6|17600.6|215
1638554100000|2021-12-03 17:55:00|17609.1|17603.1|17610.6|17604.6|17612.1|17606.1|17596.6|17590.6|301
1638554400000|2021-12-03 18:00:00|17610.1|17604.1|17606.6|17600.6|17610.6|17604.6|17601.6|17595.6|204
1638554700000|2021-12-03 18:05:00|17607.1|17601.1|17616.1|17610.1|17619.1|17613.1|17605.6|17599.6|214
1638555000000|2021-12-03 18:10:00|17616.6|17610.6|17612.6|17606.6|17621.1|17615.1|17608.6|17602.6|148
1638555300000|2021-12-03 18:15:00|17613.1|17607.1|17621.6|17615.6|17625.1|17619.1|17608.6|17602.6|266
1638555600000|2021-12-03 18:20:00|17622.6|17616.6|17626.6|17620.6|17627.1|17621.1|17621.1|17615.1|185
1638555900000|2021-12-03 18:25:00|17625.6|17619.6|17612.6|17606.6|17627.1|17621.1|17612.6|17606.6|140
1638556200000|2021-12-03 18:30:00|17612.1|17606.1|17597.6|17591.6|17612.1|17606.1|17597.6|17591.6|234
1638556500000|2021-12-03 18:35:00|17598.6|17592.6|17593.6|17587.6|17600.1|17594.1|17582.1|17576.1|399
1638556800000|2021-12-03 18:40:00|17595.1|17589.1|17594.6|17588.6|17603.6|17597.6|17587.6|17581.6|142
1638557100000|2021-12-03 18:45:00|17594.1|17588.1|17588.6|17582.6|17598.6|17592.6|17578.1|17572.1|228
1638557400000|2021-12-03 18:50:00|17587.6|17581.6|17591.6|17585.6|17598.6|17592.6|17586.6|17580.6|100
1638557700000|2021-12-03 18:55:00|17592.1|17586.1|17586.1|17580.1|17597.1|17591.1|17585.1|17579.1|93
1638558000000|2021-12-03 19:00:00|17586.6|17580.6|17598.6|17592.6|17601.1|17595.1|17576.1|17570.1|215
1638558300000|2021-12-03 19:05:00|17600.1|17594.1|17592.1|17586.1|17602.6|17596.6|17589.1|17583.1|126
1638558600000|2021-12-03 19:10:00|17590.1|17584.1|17596.6|17590.6|17604.1|17598.1|17588.1|17582.1|84
1638558900000|2021-12-03 19:15:00|17595.6|17589.6|17586.1|17580.1|17598.6|17592.6|17586.1|17580.1|53
1638559200000|2021-12-03 19:20:00|17586.6|17580.6|17601.6|17595.6|17604.1|17598.1|17575.1|17569.1|251
1638559500000|2021-12-03 19:25:00|17602.6|17596.6|17595.6|17589.6|17606.1|17600.1|17594.1|17588.1|132
1638559800000|2021-12-03 19:30:00|17596.1|17590.1|17592.6|17586.6|17601.1|17595.1|17589.1|17583.1|93
1638560100000|2021-12-03 19:35:00|17593.6|17587.6|17580.6|17574.6|17595.6|17589.6|17578.1|17572.1|115
1638560400000|2021-12-03 19:40:00|17579.6|17573.6|17587.6|17581.6|17592.6|17586.6|17579.6|17573.6|80
1638560700000|2021-12-03 19:45:00|17588.6|17582.6|17582.6|17576.6|17591.1|17585.1|17582.1|17576.1|90
1638561000000|2021-12-03 19:50:00|17583.1|17577.1|17575.6|17569.6|17587.6|17581.6|17575.1|17569.1|107
1638561300000|2021-12-03 19:55:00|17576.1|17570.1|17563.1|17557.1|17577.1|17571.1|17563.1|17557.1|466
1638561600000|2021-12-03 20:00:00|17562.1|17556.1|17573.1|17567.1|17575.6|17569.6|17557.1|17551.1|355
1638561900000|2021-12-03 20:05:00|17572.6|17566.6|17566.6|17560.6|17582.6|17576.6|17564.6|17558.6|209
1638562200000|2021-12-03 20:10:00|17567.1|17561.1|17567.6|17561.6|17570.1|17564.1|17561.1|17555.1|157
1638562500000|2021-12-03 20:15:00|17566.6|17560.6|17572.6|17566.6|17573.1|17567.1|17563.6|17557.6|92
1638562800000|2021-12-03 20:20:00|17573.1|17567.1|17587.1|17581.1|17596.1|17590.1|17571.6|17565.6|256
1638563100000|2021-12-03 20:25:00|17588.1|17582.1|17592.6|17586.6|17603.6|17597.6|17586.6|17580.6|248
1638563400000|2021-12-03 20:30:00|17593.6|17587.6|17617.1|17611.1|17618.6|17612.6|17592.6|17586.6|418
1638563700000|2021-12-03 20:35:00|17618.1|17612.1|17598.6|17592.6|17622.6|17616.6|17596.1|17590.1|474
1638564000000|2021-12-03 20:40:00|17599.1|17593.1|17585.6|17579.6|17604.6|17598.6|17582.1|17576.1|202
1638564300000|2021-12-03 20:45:00|17584.6|17578.6|17575.6|17569.6|17587.1|17581.1|17569.1|17563.1|331
1638564600000|2021-12-03 20:50:00|17577.1|17571.1|17607.6|17601.6|17610.6|17604.6|17571.6|17565.6|588
1638564900000|2021-12-03 20:55:00|17606.6|17600.6|17619.1|17613.1|17623.1|17617.1|17606.6|17600.6|430
1638565200000|2021-12-03 21:00:00|17623.1|17609.1|17638.4|17624.4|17643.7|17629.7|17610|17596|0
1638565500000|2021-12-03 21:05:00|17638|17624|17622.7|17608.7|17638.4|17624.4|17615.7|17601.7|0
1638565800000|2021-12-03 21:10:00|17621.8|17607.8|17602.6|17588.6|17628.8|17614.8|17592.1|17578.1|0
1638566100000|2021-12-03 21:15:00|17601.7|17587.7|17598.2|17584.2|17615.7|17601.7|17595.6|17581.6|0
1638566400000|2021-12-03 21:20:00|17597.4|17583.4|17601.7|17587.7|17605.2|17591.2|17594.3|17580.3|0
1638566700000|2021-12-03 21:25:00|17602.2|17588.2|17607|17593|17607|17593|17601.7|17587.7|0
1638567000000|2021-12-03 21:30:00|17605.2|17591.2|17607.9|17593.9|17608.7|17594.7|17600.9|17586.9|0
1638567300000|2021-12-03 21:35:00|17608.7|17594.7|17608.7|17594.7|17608.7|17594.7|17607|17593|0
1638567600000|2021-12-03 21:40:00|17607.9|17593.9|17607.9|17593.9|17608.7|17594.7|17607|17593|0
1638567900000|2021-12-03 21:45:00|17607|17593|17608.7|17594.7|17608.7|17594.7|17607|17593|0
1638568200000|2021-12-03 21:50:00|17609.6|17595.6|17607.9|17593.9|17609.6|17595.6|17607.9|17593.9|0
1638568500000|2021-12-03 21:55:00|17606.1|17592.1|17608.5|17594.5|17611.4|17597.4|17595.6|17581.6|0
1638745200000|2021-12-05 23:00:00|17628.4|17614.4|17650.1|17636.1|17664.1|17650.1|17627.5|17613.5|0
1638745500000|2021-12-05 23:05:00|17651.5|17637.5|17661.4|17647.4|17673.7|17659.7|17651.5|17637.5|0
1638745800000|2021-12-05 23:10:00|17661.8|17647.8|17644|17630|17668.4|17654.4|17644|17630|0
1638746100000|2021-12-05 23:15:00|17646.2|17632.2|17654|17640|17659.3|17645.3|17645.7|17631.7|0
1638746400000|2021-12-05 23:20:00|17654.4|17640.4|17635.7|17621.7|17654.9|17640.9|17633.9|17619.9|0
1638746700000|2021-12-05 23:25:00|17636.1|17622.1|17653.7|17639.7|17653.7|17639.7|17629.2|17615.2|0
1638747000000|2021-12-05 23:30:00|17654.1|17640.1|17657.1|17643.1|17662.8|17648.8|17650.2|17636.2|0
1638747300000|2021-12-05 23:35:00|17658|17644|17670.2|17656.2|17671.5|17657.5|17658|17644|0
1638747600000|2021-12-05 23:40:00|17670.6|17656.6|17666.7|17652.7|17671.1|17657.1|17662.3|17648.3|0
1638747900000|2021-12-05 23:45:00|17666.2|17652.2|17669.3|17655.3|17671|17657|17658.8|17644.8|0
1638748200000|2021-12-05 23:50:00|17668.8|17654.8|17676.6|17662.6|17678.8|17664.8|17664|17650|0
1638748500000|2021-12-05 23:55:00|17677.1|17663.1|17682.5|17668.5|17689.5|17675.5|17675.3|17661.3|0
1638748800000|2021-12-06 00:00:00|17683.4|17669.4|17678.2|17664.2|17687.8|17673.8|17675.5|17661.5|0
1638749100000|2021-12-06 00:05:00|17679|17665|17672.7|17658.7|17679.9|17665.9|17669.2|17655.2|0
1638749400000|2021-12-06 00:10:00|17673.6|17659.6|17640.4|17626.4|17673.6|17659.6|17638.7|17624.7|0
1638749700000|2021-12-06 00:15:00|17640.8|17626.8|17629.6|17615.6|17646.5|17632.5|17609.1|17595.1|0
1638750000000|2021-12-06 00:20:00|17628.5|17614.5|17637.8|17623.8|17639.4|17625.4|17624.8|17610.8|0
1638750300000|2021-12-06 00:25:00|17638|17624|17646.5|17632.5|17652.6|17638.6|17633.7|17619.7|0
1638750600000|2021-12-06 00:30:00|17646.8|17632.8|17634.3|17620.3|17654.1|17640.1|17634.1|17620.1|0
1638750900000|2021-12-06 00:35:00|17634.1|17620.1|17649.8|17635.8|17659.6|17645.6|17630.5|17616.5|0
1638751200000|2021-12-06 00:40:00|17650|17636|17627.1|17613.1|17655.6|17641.6|17617.4|17603.4|0
1638751500000|2021-12-06 00:45:00|17626.9|17612.9|17610.6|17606.6|17627.4|17620.1|17593.1|17589.1|4560
1638751800000|2021-12-06 00:50:00|17611.6|17607.6|17606.6|17602.6|17611.6|17607.6|17571.6|17567.6|3903
1638752100000|2021-12-06 00:55:00|17607.1|17603.1|17602.1|17598.1|17616.1|17612.1|17599.1|17595.1|1432
1638752400000|2021-12-06 01:00:00|17601.1|17597.1|17540.1|17536.1|17613.1|17609.1|17540.1|17536.1|6642
1638752700000|2021-12-06 01:05:00|17540.6|17536.6|17561.6|17557.6|17567.1|17563.1|17529.1|17525.1|4410
1638753000000|2021-12-06 01:10:00|17557.6|17553.6|17580.6|17576.6|17593.1|17589.1|17553.6|17549.6|3123
1638753300000|2021-12-06 01:15:00|17580.1|17576.1|17576.1|17572.1|17586.1|17582.1|17544.6|17540.6|2997
1638753600000|2021-12-06 01:20:00|17575.1|17571.1|17601.6|17597.6|17603.1|17599.1|17567.1|17563.1|2586
1638753900000|2021-12-06 01:25:00|17602.1|17598.1|17624.1|17620.1|17628.1|17624.1|17602.1|17598.1|3369
1638754200000|2021-12-06 01:30:00|17623.6|17619.6|17626.6|17622.6|17643.1|17639.1|17619.1|17615.1|3215
1638754500000|2021-12-06 01:35:00|17628.6|17624.6|17624.1|17620.1|17629.6|17625.6|17596.1|17592.1|2225
1638754800000|2021-12-06 01:40:00|17624.6|17620.6|17633.6|17629.6|17636.1|17632.1|17617.6|17613.6|1365
1638755100000|2021-12-06 01:45:00|17633.1|17629.1|17650.1|17646.1|17650.1|17646.1|17628.6|17624.6|2218
1638755400000|2021-12-06 01:50:00|17651.1|17647.1|17649.1|17645.1|17661.1|17657.1|17647.6|17643.6|1857
1638755700000|2021-12-06 01:55:00|17650.1|17646.1|17638.6|17634.6|17654.1|17650.1|17637.1|17633.1|1096
1638756000000|2021-12-06 02:00:00|17638.1|17634.1|17629.6|17625.6|17653.1|17649.1|17629.1|17625.1|1603
1638756300000|2021-12-06 02:05:00|17631.1|17627.1|17648.6|17644.6|17657.1|17653.1|17630.6|17626.6|1146
1638756600000|2021-12-06 02:10:00|17647.6|17643.6|17656.1|17652.1|17657.1|17653.1|17641.1|17637.1|817
1638756900000|2021-12-06 02:15:00|17656.6|17652.6|17675.1|17671.1|17680.1|17676.1|17656.1|17652.1|2971
1638757200000|2021-12-06 02:20:00|17674.1|17670.1|17678.1|17674.1|17680.6|17676.6|17671.1|17667.1|832
1638757500000|2021-12-06 02:25:00|17680.6|17676.6|17683.6|17679.6|17696.1|17692.1|17677.1|17673.1|1727
1638757800000|2021-12-06 02:30:00|17684.6|17680.6|17672.1|17668.1|17684.6|17680.6|17667.1|17663.1|1178
1638758100000|2021-12-06 02:35:00|17671.6|17667.6|17683.1|17679.1|17684.1|17680.1|17668.1|17664.1|888
1638758400000|2021-12-06 02:40:00|17684.1|17680.1|17687.1|17683.1|17687.1|17683.1|17673.1|17669.1|756
1638758700000|2021-12-06 02:45:00|17687.6|17683.6|17689.1|17685.1|17695.1|17691.1|17679.6|17675.6|919
1638759000000|2021-12-06 02:50:00|17688.6|17684.6|17679.1|17675.1|17694.1|17690.1|17678.1|17674.1|723
1638759300000|2021-12-06 02:55:00|17680.1|17676.1|17677.1|17673.1|17684.1|17680.1|17676.1|17672.1|481
1638759600000|2021-12-06 03:00:00|17678.1|17674.1|17687.6|17683.6|17692.1|17688.1|17678.1|17674.1|618
1638759900000|2021-12-06 03:05:00|17688.6|17684.6|17703.1|17699.1|17703.6|17699.6|17688.1|17684.1|1356
1638760200000|2021-12-06 03:10:00|17703.6|17699.6|17715.1|17711.1|17716.1|17712.1|17701.1|17697.1|1713
1638760500000|2021-12-06 03:15:00|17714.6|17710.6|17714.1|17710.1|17718.1|17714.1|17710.1|17706.1|964
1638760800000|2021-12-06 03:20:00|17715.1|17711.1|17712.1|17708.1|17720.1|17716.1|17709.6|17705.6|749
1638761100000|2021-12-06 03:25:00|17713.1|17709.1|17707.1|17703.1|17714.1|17710.1|17705.1|17701.1|589
1638761400000|2021-12-06 03:30:00|17706.6|17702.6|17700.1|17696.1|17712.1|17708.1|17698.1|17694.1|699
1638761700000|2021-12-06 03:35:00|17699.6|17695.6|17701.6|17697.6|17707.6|17703.6|17699.1|17695.1|514
1638762000000|2021-12-06 03:40:00|17702.1|17698.1|17710.1|17706.1|17710.1|17706.1|17699.1|17695.1|504
1638762300000|2021-12-06 03:45:00|17711.1|17707.1|17680.6|17676.6|17713.6|17709.6|17671.1|17667.1|2245
1638762600000|2021-12-06 03:50:00|17683.1|17679.1|17696.6|17692.6|17702.1|17698.1|17683.1|17679.1|1133
1638762900000|2021-12-06 03:55:00|17697.6|17693.6|17724.1|17720.1|17725.1|17721.1|17697.6|17693.6|1415
1638763200000|2021-12-06 04:00:00|17723.6|17719.6|17730.1|17726.1|17735.6|17731.6|17722.6|17718.6|1541
1638763500000|2021-12-06 04:05:00|17730.6|17726.6|17720.6|17716.6|17732.6|17728.6|17718.1|17714.1|677
1638763800000|2021-12-06 04:10:00|17721.1|17717.1|17704.1|17700.1|17721.1|17717.1|17704.1|17700.1|813
1638764100000|2021-12-06 04:15:00|17704.6|17700.6|17706.1|17702.1|17713.6|17709.6|17697.1|17693.1|977
1638764400000|2021-12-06 04:20:00|17706.6|17702.6|17710.1|17706.1|17711.1|17707.1|17701.1|17697.1|641
1638764700000|2021-12-06 04:25:00|17709.6|17705.6|17705.6|17701.6|17710.6|17706.6|17698.6|17694.6|642
1638765000000|2021-12-06 04:30:00|17706.6|17702.6|17705.6|17701.6|17710.1|17706.1|17703.1|17699.1|474
1638765300000|2021-12-06 04:35:00|17706.1|17702.1|17703.1|17699.1|17707.1|17703.1|17694.1|17690.1|494
1638765600000|2021-12-06 04:40:00|17703.6|17699.6|17699.6|17695.6|17706.1|17702.1|17695.6|17691.6|417
1638765900000|2021-12-06 04:45:00|17699.1|17695.1|17694.6|17690.6|17707.1|17703.1|17687.1|17683.1|1190
1638766200000|2021-12-06 04:50:00|17693.1|17689.1|17689.6|17685.6|17695.1|17691.1|17684.1|17680.1|881
1638766500000|2021-12-06 04:55:00|17689.1|17685.1|17687.6|17683.6|17693.1|17689.1|17684.6|17680.6|533
1638766800000|2021-12-06 05:00:00|17688.1|17684.1|17688.6|17684.6|17699.1|17695.1|17677.1|17673.1|1279
1638767100000|2021-12-06 05:05:00|17687.6|17683.6|17681.1|17677.1|17689.6|17685.6|17677.6|17673.6|608
1638767400000|2021-12-06 05:10:00|17680.6|17676.6|17684.6|17680.6|17692.1|17688.1|17679.1|17675.1|700
1638767700000|2021-12-06 05:15:00|17684.1|17680.1|17692.6|17688.6|17695.1|17691.1|17680.6|17676.6|819
1638768000000|2021-12-06 05:20:00|17692.1|17688.1|17692.1|17688.1|17698.1|17694.1|17686.1|17682.1|877
1638768300000|2021-12-06 05:25:00|17691.1|17687.1|17678.6|17674.6|17691.6|17687.6|17678.1|17674.1|1405
1638768600000|2021-12-06 05:30:00|17679.1|17675.1|17690.1|17686.1|17690.1|17686.1|17674.1|17670.1|1971
1638768900000|2021-12-06 05:35:00|17689.1|17685.1|17688.1|17684.1|17690.1|17686.1|17683.1|17679.1|727
1638769200000|2021-12-06 05:40:00|17687.1|17683.1|17692.1|17688.1|17696.6|17692.6|17686.1|17682.1|1532
1638769500000|2021-12-06 05:45:00|17692.6|17688.6|17709.7|17695.7|17712.3|17698.3|17692.6|17682.9|7
1638769800000|2021-12-06 05:50:00|17710.2|17696.2|17710.6|17696.6|17714.9|17700.9|17703.1|17689.1|0
1638770100000|2021-12-06 05:55:00|17710.3|17696.3|17702.8|17688.8|17710.8|17696.8|17701.8|17687.8|0
1638770400000|2021-12-06 06:00:00|17703.3|17689.3|17687.1|17673.1|17710.8|17696.8|17684.8|17670.8|0
1638770700000|2021-12-06 06:05:00|17687.3|17673.3|17690.7|17676.7|17698.4|17684.4|17686.6|17672.6|0
1638771000000|2021-12-06 06:10:00|17691.1|17677.1|17698.5|17684.5|17707.5|17693.5|17690.9|17676.9|0
1638771300000|2021-12-06 06:15:00|17698.3|17684.3|17707.7|17693.7|17712.6|17698.6|17697|17683|0
1638771600000|2021-12-06 06:20:00|17707.9|17693.9|17699.8|17685.8|17708.8|17694.8|17699.1|17685.1|0
1638771900000|2021-12-06 06:25:00|17699.7|17685.7|17696.8|17682.8|17701.1|17687.1|17690.5|17676.5|0
1638772200000|2021-12-06 06:30:00|17696.9|17682.9|17693.6|17679.6|17703.3|17689.3|17688.4|17674.4|0
1638772500000|2021-12-06 06:35:00|17693.7|17679.7|17694.7|17680.7|17695.3|17681.3|17691.2|17677.2|0
1638772800000|2021-12-06 06:40:00|17694.8|17680.8|17695.6|17681.6|17697.8|17683.8|17694.8|17680.8|0
1638773100000|2021-12-06 06:45:00|17695.8|17681.8|17697.1|17683.1|17698.9|17684.9|17694.1|17680.1|0
1638773400000|2021-12-06 06:50:00|17697|17683|17704|17690|17704.8|17690.8|17695.8|17681.8|0
1638773700000|2021-12-06 06:55:00|17704.2|17690.2|17694.8|17680.8|17704.9|17690.9|17694.8|17680.8|0
1638774000000|2021-12-06 07:00:00|17695|17681|17641.1|17635.1|17695|17681|17632.1|17626.1|1850
1638774300000|2021-12-06 07:05:00|17640.6|17634.6|17653.6|17647.6|17656.6|17650.6|17639.6|17633.6|684
1638774600000|2021-12-06 07:10:00|17652.6|17646.6|17651.1|17645.1|17653.1|17647.1|17645.1|17639.1|357
1638774900000|2021-12-06 07:15:00|17650.6|17644.6|17652.6|17646.6|17653.1|17647.1|17647.1|17641.1|226
1638775200000|2021-12-06 07:20:00|17653.1|17647.1|17644.6|17638.6|17653.1|17647.1|17644.1|17638.1|154
1638775500000|2021-12-06 07:25:00|17645.1|17639.1|17639.1|17633.1|17645.6|17639.6|17633.6|17627.6|427
1638775800000|2021-12-06 07:30:00|17638.6|17632.6|17637.1|17631.1|17643.1|17637.1|17635.1|17629.1|209
1638776100000|2021-12-06 07:35:00|17637.6|17631.6|17640.6|17634.6|17642.1|17636.1|17636.1|17630.1|114
1638776400000|2021-12-06 07:40:00|17640.1|17634.1|17642.6|17636.6|17646.6|17640.6|17639.1|17633.1|116
1638776700000|2021-12-06 07:45:00|17643.1|17637.1|17645.1|17639.1|17646.1|17640.1|17640.1|17634.1|78
1638777000000|2021-12-06 07:50:00|17645.6|17639.6|17650.1|17644.1|17651.1|17645.1|17644.1|17638.1|120
1638777300000|2021-12-06 07:55:00|17650.6|17644.6|17646.1|17640.1|17652.1|17646.1|17645.1|17639.1|99
1638777600000|2021-12-06 08:00:00|17645.6|17639.6|17649.1|17643.1|17651.1|17645.1|17644.6|17638.6|182
1638777900000|2021-12-06 08:05:00|17648.6|17642.6|17646.1|17640.1|17650.6|17644.6|17645.1|17639.1|106
1638778200000|2021-12-06 08:10:00|17645.6|17639.6|17646.6|17640.6|17650.1|17644.1|17645.6|17639.6|66
1638778500000|2021-12-06 08:15:00|17647.1|17641.1|17642.6|17636.6|17648.1|17642.1|17642.1|17636.1|144
1638778800000|2021-12-06 08:20:00|17641.6|17635.6|17638.1|17632.1|17644.1|17638.1|17637.6|17631.6|169
1638779100000|2021-12-06 08:25:00|17637.1|17631.1|17633.1|17627.1|17638.1|17632.1|17623.6|17617.6|581
1638779400000|2021-12-06 08:30:00|17634.1|17628.1|17634.1|17628.1|17637.6|17631.6|17629.1|17623.1|256
1638779700000|2021-12-06 08:35:00|17633.6|17627.6|17638.1|17632.1|17642.6|17636.6|17633.1|17627.1|114
1638780000000|2021-12-06 08:40:00|17637.1|17631.1|17636.1|17630.1|17641.1|17635.1|17635.6|17629.6|81
1638780300000|2021-12-06 08:45:00|17636.6|17630.6|17635.6|17629.6|17638.1|17632.1|17632.6|17626.6|83
1638780600000|2021-12-06 08:50:00|17636.1|17630.1|17638.6|17632.6|17640.6|17634.6|17635.6|17629.6|91
1638780900000|2021-12-06 08:55:00|17639.1|17633.1|17639.6|17633.6|17640.1|17634.1|17636.1|17630.1|48
1638781200000|2021-12-06 09:00:00|17639.1|17633.1|17662.1|17656.1|17667.1|17661.1|17637.6|17631.6|838
1638781500000|2021-12-06 09:05:00|17662.6|17656.6|17657.6|17651.6|17662.6|17656.6|17653.1|17647.1|225
1638781800000|2021-12-06 09:10:00|17658.1|17652.1|17661.6|17655.6|17662.1|17656.1|17655.1|17649.1|139
1638782100000|2021-12-06 09:15:00|17661.1|17655.1|17659.1|17653.1|17662.1|17656.1|17658.1|17652.1|156
1638782400000|2021-12-06 09:20:00|17658.6|17652.6|17659.6|17653.6|17661.1|17655.1|17656.6|17650.6|80
1638782700000|2021-12-06 09:25:00|17659.1|17653.1|17661.1|17655.1|17662.1|17656.1|17658.1|17652.1|65
1638783000000|2021-12-06 09:30:00|17660.1|17654.1|17658.1|17652.1|17662.1|17656.1|17657.1|17651.1|120
1638783300000|2021-12-06 09:35:00|17658.6|17652.6|17647.6|17641.6|17662.1|17656.1|17646.6|17640.6|165
1638783600000|2021-12-06 09:40:00|17648.1|17642.1|17642.1|17636.1|17648.1|17642.1|17642.1|17636.1|149
1638783900000|2021-12-06 09:45:00|17642.6|17636.6|17635.6|17629.6|17642.6|17636.6|17632.1|17626.1|362
1638784200000|2021-12-06 09:50:00|17635.1|17629.1|17633.1|17627.1|17638.6|17632.6|17632.6|17626.6|150
1638784500000|2021-12-06 09:55:00|17632.6|17626.6|17633.1|17627.1|17634.1|17628.1|17627.1|17621.1|417
1638784800000|2021-12-06 10:00:00|17633.6|17627.6|17629.6|17623.6|17636.1|17630.1|17628.1|17622.1|318
1638785100000|2021-12-06 10:05:00|17630.1|17624.1|17633.6|17627.6|17635.1|17629.1|17629.6|17623.6|99
1638785400000|2021-12-06 10:10:00|17632.6|17626.6|17639.6|17633.6|17640.6|17634.6|17632.6|17626.6|157
1638785700000|2021-12-06 10:15:00|17640.1|17634.1|17638.6|17632.6|17640.1|17634.1|17634.1|17628.1|114
1638786000000|2021-12-06 10:20:00|17639.6|17633.6|17627.6|17621.6|17639.6|17633.6|17627.6|17621.6|136
1638786300000|2021-12-06 10:25:00|17626.6|17620.6|17610.1|17604.1|17627.1|17621.1|17605.6|17599.6|976
1638786600000|2021-12-06 10:30:00|17609.1|17603.1|17615.1|17609.1|17615.1|17609.1|17604.1|17598.1|465
1638786900000|2021-12-06 10:35:00|17614.6|17608.6|17615.1|17609.1|17617.1|17611.1|17613.1|17607.1|165
1638787200000|2021-12-06 10:40:00|17614.1|17608.1|17615.1|17609.1|17616.1|17610.1|17611.1|17605.1|189
1638787500000|2021-12-06 10:45:00|17615.6|17609.6|17621.1|17615.1|17624.1|17618.1|17615.1|17609.1|246
1638787800000|2021-12-06 10:50:00|17621.6|17615.6|17612.1|17606.1|17623.1|17617.1|17611.1|17605.1|271
1638788100000|2021-12-06 10:55:00|17613.1|17607.1|17611.6|17605.6|17613.6|17607.6|17605.1|17599.1|364
1638788400000|2021-12-06 11:00:00|17611.1|17605.1|17622.1|17616.1|17622.6|17616.6|17610.1|17604.1|255
1638788700000|2021-12-06 11:05:00|17620.6|17614.6|17624.1|17618.1|17624.1|17618.1|17618.1|17612.1|192
1638789000000|2021-12-06 11:10:00|17624.6|17618.6|17622.6|17616.6|17625.1|17619.1|17620.1|17614.1|94
1638789300000|2021-12-06 11:15:00|17623.1|17617.1|17630.1|17624.1|17630.6|17624.6|17623.1|17617.1|229
1638789600000|2021-12-06 11:20:00|17630.6|17624.6|17632.6|17626.6|17633.1|17627.1|17630.1|17624.1|156
1638789900000|2021-12-06 11:25:00|17632.1|17626.1|17630.6|17624.6|17633.1|17627.1|17628.1|17622.1|203
1638790200000|2021-12-06 11:30:00|17630.1|17624.1|17628.6|17622.6|17634.1|17628.1|17628.1|17622.1|129
1638790500000|2021-12-06 11:35:00|17628.1|17622.1|17632.1|17626.1|17633.1|17627.1|17628.1|17622.1|70
1638790800000|2021-12-06 11:40:00|17630.1|17624.1|17635.6|17629.6|17637.6|17631.6|17630.1|17624.1|132
1638791100000|2021-12-06 11:45:00|17635.1|17629.1|17640.1|17634.1|17643.1|17637.1|17635.1|17629.1|418
1638791400000|2021-12-06 11:50:00|17639.1|17633.1|17640.6|17634.6|17642.1|17636.1|17638.1|17632.1|125
1638791700000|2021-12-06 11:55:00|17641.1|17635.1|17649.1|17643.1|17651.1|17645.1|17640.6|17634.6|319
1638792000000|2021-12-06 12:00:00|17650.1|17644.1|17647.1|17641.1|17652.6|17646.6|17646.1|17640.1|242
1638792300000|2021-12-06 12:05:00|17648.1|17642.1|17643.1|17637.1|17649.1|17643.1|17640.1|17634.1|196
1638792600000|2021-12-06 12:10:00|17642.6|17636.6|17644.1|17638.1|17645.1|17639.1|17640.1|17634.1|86
1638792900000|2021-12-06 12:15:00|17644.6|17638.6|17638.1|17632.1|17644.6|17638.6|17638.1|17632.1|118
1638793200000|2021-12-06 12:20:00|17638.6|17632.6|17643.1|17637.1|17643.1|17637.1|17637.1|17631.1|62
1638793500000|2021-12-06 12:25:00|17642.6|17636.6|17640.1|17634.1|17643.6|17637.6|17638.1|17632.1|49
1638793800000|2021-12-06 12:30:00|17639.1|17633.1|17637.6|17631.6|17640.6|17634.6|17636.6|17630.6|79
1638794100000|2021-12-06 12:35:00|17638.1|17632.1|17643.6|17637.6|17646.1|17640.1|17637.6|17631.6|140
1638794400000|2021-12-06 12:40:00|17644.1|17638.1|17643.6|17637.6|17645.6|17639.6|17643.6|17637.6|31
1638794700000|2021-12-06 12:45:00|17644.1|17638.1|17643.6|17637.6|17644.1|17638.1|17640.1|17634.1|59
1638795000000|2021-12-06 12:50:00|17644.1|17638.1|17641.1|17635.1|17645.1|17639.1|17637.1|17631.1|89
1638795300000|2021-12-06 12:55:00|17640.6|17634.6|17639.1|17633.1|17642.1|17636.1|17638.1|17632.1|17
1638795600000|2021-12-06 13:00:00|17640.6|17634.6|17640.1|17634.1|17643.1|17637.1|17639.1|17633.1|122
1638795900000|2021-12-06 13:05:00|17640.6|17634.6|17643.6|17637.6|17644.1|17638.1|17636.1|17630.1|115
1638796200000|2021-12-06 13:10:00|17644.1|17638.1|17646.1|17640.1|17646.1|17640.1|17642.1|17636.1|78
1638796500000|2021-12-06 13:15:00|17645.6|17639.6|17651.1|17645.1|17651.1|17645.1|17645.1|17639.1|232
1638796800000|2021-12-06 13:20:00|17652.1|17646.1|17646.6|17640.6|17653.1|17647.1|17645.1|17639.1|153
1638797100000|2021-12-06 13:25:00|17647.1|17641.1|17646.6|17640.6|17650.1|17644.1|17646.1|17640.1|42
1638797400000|2021-12-06 13:30:00|17646.1|17640.1|17642.6|17636.6|17648.6|17642.6|17638.1|17632.1|174
1638797700000|2021-12-06 13:35:00|17643.1|17637.1|17655.1|17649.1|17657.1|17651.1|17641.1|17635.1|290
1638798000000|2021-12-06 13:40:00|17656.1|17650.1|17652.6|17646.6|17657.1|17651.1|17652.6|17646.6|144
1638798300000|2021-12-06 13:45:00|17653.1|17647.1|17648.1|17642.1|17653.1|17647.1|17648.1|17642.1|78
1638798600000|2021-12-06 13:50:00|17647.6|17641.6|17650.6|17644.6|17653.1|17647.1|17647.6|17641.6|56
1638798900000|2021-12-06 13:55:00|17651.1|17645.1|17660.6|17654.6|17660.6|17654.6|17650.1|17644.1|165
1638799200000|2021-12-06 14:00:00|17660.1|17654.1|17656.6|17650.6|17662.6|17656.6|17649.6|17643.6|379
1638799500000|2021-12-06 14:05:00|17656.1|17650.1|17659.1|17653.1|17659.1|17653.1|17653.1|17647.1|70
1638799800000|2021-12-06 14:10:00|17658.6|17652.6|17659.6|17653.6|17663.1|17657.1|17658.6|17652.6|176
1638800100000|2021-12-06 14:15:00|17660.1|17654.1|17664.1|17658.1|17666.1|17660.1|17659.6|17653.6|249
1638800400000|2021-12-06 14:20:00|17664.6|17658.6|17659.6|17653.6|17665.1|17659.1|17658.1|17652.1|109
1638800700000|2021-12-06 14:25:00|17659.1|17653.1|17660.1|17654.1|17661.1|17655.1|17657.1|17651.1|91
1638801000000|2021-12-06 14:30:00|17661.1|17655.1|17639.1|17633.1|17666.1|17660.1|17637.6|17631.6|919
1638801300000|2021-12-06 14:35:00|17638.6|17632.6|17632.1|17626.1|17639.6|17633.6|17625.1|17619.1|1167
1638801600000|2021-12-06 14:40:00|17632.6|17626.6|17655.1|17649.1|17656.1|17650.1|17628.1|17622.1|783
1638801900000|2021-12-06 14:45:00|17654.6|17648.6|17659.1|17653.1|17664.6|17658.6|17649.1|17643.1|772
1638802200000|2021-12-06 14:50:00|17658.6|17652.6|17656.1|17650.1|17675.1|17669.1|17655.1|17649.1|983
1638802500000|2021-12-06 14:55:00|17657.6|17651.6|17662.1|17656.1|17666.1|17660.1|17648.1|17642.1|489
1638802800000|2021-12-06 15:00:00|17663.1|17657.1|17652.6|17646.6|17664.1|17658.1|17645.1|17639.1|557
1638803100000|2021-12-06 15:05:00|17653.1|17647.1|17656.1|17650.1|17658.6|17652.6|17640.1|17634.1|554
1638803400000|2021-12-06 15:10:00|17655.1|17649.1|17675.1|17669.1|17676.1|17670.1|17654.1|17648.1|864
1638803700000|2021-12-06 15:15:00|17676.1|17670.1|17682.1|17676.1|17685.1|17679.1|17675.1|17669.1|817
1638804000000|2021-12-06 15:20:00|17681.1|17675.1|17684.6|17678.6|17686.1|17680.1|17678.1|17672.1|392
1638804300000|2021-12-06 15:25:00|17684.1|17678.1|17684.6|17678.6|17688.1|17682.1|17681.1|17675.1|349
1638804600000|2021-12-06 15:30:00|17685.1|17679.1|17680.1|17674.1|17690.6|17684.6|17674.6|17668.6|534
1638804900000|2021-12-06 15:35:00|17679.6|17673.6|17679.6|17673.6|17682.1|17676.1|17673.1|17667.1|291
1638805200000|2021-12-06 15:40:00|17680.1|17674.1|17670.1|17664.1|17685.6|17679.6|17668.1|17662.1|358
1638805500000|2021-12-06 15:45:00|17671.1|17665.1|17673.6|17667.6|17675.1|17669.1|17668.6|17662.6|258
1638805800000|2021-12-06 15:50:00|17674.1|17668.1|17673.1|17667.1|17675.1|17669.1|17664.1|17658.1|340
1638806100000|2021-12-06 15:55:00|17674.1|17668.1|17687.6|17681.6|17688.1|17682.1|17673.6|17667.6|475
1638806400000|2021-12-06 16:00:00|17688.1|17682.1|17686.1|17680.1|17696.1|17690.1|17683.6|17677.6|578
1638806700000|2021-12-06 16:05:00|17686.6|17680.6|17686.1|17680.1|17691.6|17685.6|17685.6|17679.6|128
1638807000000|2021-12-06 16:10:00|17686.6|17680.6|17674.1|17668.1|17691.6|17685.6|17673.6|17667.6|424
1638807300000|2021-12-06 16:15:00|17673.1|17667.1|17683.6|17677.6|17685.1|17679.1|17668.6|17662.6|307
1638807600000|2021-12-06 16:20:00|17682.6|17676.6|17682.1|17676.1|17684.1|17678.1|17675.1|17669.1|120
1638807900000|2021-12-06 16:25:00|17682.6|17676.6|17680.1|17674.1|17686.6|17680.6|17679.6|17673.6|120
1638808200000|2021-12-06 16:30:00|17679.6|17673.6|17685.1|17679.1|17689.6|17683.6|17674.1|17668.1|227
1638808500000|2021-12-06 16:35:00|17686.6|17680.6|17687.6|17681.6|17691.1|17685.1|17685.1|17679.1|202
1638808800000|2021-12-06 16:40:00|17687.1|17681.1|17690.6|17684.6|17690.6|17684.6|17684.1|17678.1|99
1638809100000|2021-12-06 16:45:00|17690.1|17684.1|17678.6|17672.6|17691.1|17685.1|17677.6|17671.6|128
1638809400000|2021-12-06 16:50:00|17679.1|17673.1|17674.1|17668.1|17681.1|17675.1|17671.1|17665.1|180
1638809700000|2021-12-06 16:55:00|17674.6|17668.6|17669.1|17663.1|17678.1|17672.1|17663.6|17657.6|281
1638810000000|2021-12-06 17:00:00|17670.1|17664.1|17667.1|17661.1|17672.1|17666.1|17665.1|17659.1|207
1638810300000|2021-12-06 17:05:00|17666.6|17660.6|17669.6|17663.6|17670.1|17664.1|17657.6|17651.6|208
1638810600000|2021-12-06 17:10:00|17670.1|17664.1|17675.1|17669.1|17679.1|17673.1|17668.1|17662.1|156
1638810900000|2021-12-06 17:15:00|17675.6|17669.6|17685.1|17679.1|17687.1|17681.1|17671.6|17665.6|184
1638811200000|2021-12-06 17:20:00|17685.6|17679.6|17682.1|17676.1|17687.1|17681.1|17679.6|17673.6|73
1638811500000|2021-12-06 17:25:00|17682.6|17676.6|17681.6|17675.6|17686.6|17680.6|17680.1|17674.1|53
1638811800000|2021-12-06 17:30:00|17682.1|17676.1|17687.1|17681.1|17688.6|17682.6|17680.1|17674.1|104
1638812100000|2021-12-06 17:35:00|17687.6|17681.6|17685.6|17679.6|17688.6|17682.6|17683.1|17677.1|72
1638812400000|2021-12-06 17:40:00|17685.1|17679.1|17683.6|17677.6|17689.1|17683.1|17680.1|17674.1|68
1638812700000|2021-12-06 17:45:00|17684.1|17678.1|17690.1|17684.1|17690.1|17684.1|17683.6|17677.6|75
1638813000000|2021-12-06 17:50:00|17688.6|17682.6|17689.6|17683.6|17690.1|17684.1|17687.1|17681.1|86
1638813300000|2021-12-06 17:55:00|17690.1|17684.1|17695.1|17689.1|17695.1|17689.1|17687.6|17681.6|175
1638813600000|2021-12-06 18:00:00|17696.1|17690.1|17700.1|17694.1|17701.1|17695.1|17694.6|17688.6|387
1638813900000|2021-12-06 18:05:00|17699.6|17693.6|17699.1|17693.1|17700.6|17694.6|17698.1|17692.1|68
1638814200000|2021-12-06 18:10:00|17699.6|17693.6|17694.1|17688.1|17701.1|17695.1|17694.1|17688.1|76
1638814500000|2021-12-06 18:15:00|17695.1|17689.1|17695.1|17689.1|17696.1|17690.1|17694.1|17688.1|37
1638814800000|2021-12-06 18:20:00|17694.1|17688.1|17695.1|17689.1|17695.1|17689.1|17688.1|17682.1|122
1638815100000|2021-12-06 18:25:00|17696.1|17690.1|17698.1|17692.1|17703.1|17697.1|17696.1|17690.1|165
1638815400000|2021-12-06 18:30:00|17699.1|17693.1|17700.1|17694.1|17701.1|17695.1|17696.1|17690.1|67
1638815700000|2021-12-06 18:35:00|17701.1|17695.1|17702.6|17696.6|17703.6|17697.6|17698.6|17692.6|106
1638816000000|2021-12-06 18:40:00|17702.1|17696.1|17700.6|17694.6|17704.1|17698.1|17698.6|17692.6|48
1638816300000|2021-12-06 18:45:00|17700.1|17694.1|17703.1|17697.1|17704.6|17698.6|17700.1|17694.1|65
1638816600000|2021-12-06 18:50:00|17702.1|17696.1|17703.1|17697.1|17704.1|17698.1|17700.1|17694.1|63
1638816900000|2021-12-06 18:55:00|17702.1|17696.1|17701.6|17695.6|17704.6|17698.6|17699.1|17693.1|89
1638817200000|2021-12-06 19:00:00|17701.1|17695.1|17705.6|17699.6|17706.1|17700.1|17700.6|17694.6|69
1638817500000|2021-12-06 19:05:00|17705.1|17699.1|17705.1|17699.1|17706.1|17700.1|17703.1|17697.1|33
1638817800000|2021-12-06 19:10:00|17705.6|17699.6|17711.1|17705.1|17711.1|17705.1|17705.6|17699.6|139
1638818100000|2021-12-06 19:15:00|17710.6|17704.6|17710.6|17704.6|17712.1|17706.1|17709.6|17703.6|144
1638818400000|2021-12-06 19:20:00|17711.1|17705.1|17712.6|17706.6|17712.6|17706.6|17709.1|17703.1|46
1638818700000|2021-12-06 19:25:00|17713.1|17707.1|17714.1|17708.1|17715.1|17709.1|17712.1|17706.1|66
1638819000000|2021-12-06 19:30:00|17714.6|17708.6|17714.6|17708.6|17716.6|17710.6|17714.1|17708.1|97
1638819300000|2021-12-06 19:35:00|17715.1|17709.1|17712.6|17706.6|17715.1|17709.1|17712.1|17706.1|88
1638819600000|2021-12-06 19:40:00|17712.1|17706.1|17695.1|17689.1|17713.6|17707.6|17694.1|17688.1|228
1638819900000|2021-12-06 19:45:00|17694.6|17688.6|17683.6|17677.6|17697.1|17691.1|17681.1|17675.1|222
1638820200000|2021-12-06 19:50:00|17682.6|17676.6|17686.6|17680.6|17688.6|17682.6|17676.1|17670.1|157
1638820500000|2021-12-06 19:55:00|17685.6|17679.6|17688.6|17682.6|17693.1|17687.1|17682.6|17676.6|51
1638820800000|2021-12-06 20:00:00|17689.1|17683.1|17681.1|17675.1|17693.1|17687.1|17680.1|17674.1|85
1638821100000|2021-12-06 20:05:00|17681.6|17675.6|17691.1|17685.1|17691.1|17685.1|17678.1|17672.1|84
1638821400000|2021-12-06 20:10:00|17690.6|17684.6|17705.6|17699.6|17705.6|17699.6|17688.1|17682.1|149
1638821700000|2021-12-06 20:15:00|17706.6|17700.6|17711.6|17705.6|17713.1|17707.1|17705.6|17699.6|175
1638822000000|2021-12-06 20:20:00|17710.6|17704.6|17705.1|17699.1|17711.1|17705.1|17705.1|17699.1|134
1638822300000|2021-12-06 20:25:00|17704.1|17698.1|17706.6|17700.6|17706.6|17700.6|17698.6|17692.6|83
1638822600000|2021-12-06 20:30:00|17705.6|17699.6|17705.1|17699.1|17706.6|17700.6|17699.1|17693.1|78
1638822900000|2021-12-06 20:35:00|17704.6|17698.6|17704.1|17698.1|17705.1|17699.1|17700.1|17694.1|26
1638823200000|2021-12-06 20:40:00|17703.6|17697.6|17714.6|17708.6|17716.1|17710.1|17701.6|17695.6|129
1638823500000|2021-12-06 20:45:00|17714.1|17708.1|17710.6|17704.6|17714.6|17708.6|17703.1|17697.1|120
1638823800000|2021-12-06 20:50:00|17711.1|17705.1|17715.1|17709.1|17718.1|17712.1|17709.1|17703.1|215
1638824100000|2021-12-06 20:55:00|17714.6|17708.6|17714.1|17708.1|17715.6|17709.6|17709.6|17703.6|223
1638824400000|2021-12-06 21:00:00|17725.8|17711.8|17717.1|17703.1|17725.8|17711.8|17711.9|17697.9|0
1638824700000|2021-12-06 21:05:00|17718|17704|17723.2|17709.2|17725.8|17711.8|17714.5|17700.5|0
1638825000000|2021-12-06 21:10:00|17724.1|17710.1|17720.6|17706.6|17725.8|17711.8|17719.7|17705.7|0
1638825300000|2021-12-06 21:15:00|17721.4|17707.4|17728.3|17714.3|17728.4|17714.4|17721.4|17707.4|0
1638825600000|2021-12-06 21:20:00|17727.8|17713.8|17722|17708|17731.8|17717.8|17722|17708|0
1638825900000|2021-12-06 21:25:00|17721.1|17707.1|17729.8|17715.8|17729.8|17715.8|17719.4|17705.4|0
1638826200000|2021-12-06 21:30:00|17728.9|17714.9|17729.7|17715.7|17733.2|17719.2|17728.1|17714.1|0
1638826500000|2021-12-06 21:35:00|17728.8|17714.8|17728.8|17714.8|17730.6|17716.6|17728|17714|0
1638826800000|2021-12-06 21:40:00|17728|17714|17729.7|17715.7|17734|17720|17728|17714|0
1638827100000|2021-12-06 21:45:00|17730.6|17716.6|17731.4|17717.4|17733.2|17719.2|17729.7|17715.7|0
1638827400000|2021-12-06 21:50:00|17730.6|17716.6|17730.6|17716.6|17732.3|17718.3|17730.6|17716.6|0
1638827700000|2021-12-06 21:55:00|17731|17717|17734.7|17720.7|17735.3|17721.3|17730.6|17716.6|0
1638828000000|2021-12-06 22:00:00|17733.8|17719.8|17733.4|17719.4|17734.1|17720.1|17732.8|17718.8|0
1638828300000|2021-12-06 22:05:00|17733.7|17719.7|17735.4|17721.4|17735.6|17721.6|17733.4|17719.4|0
1638828600000|2021-12-06 22:10:00|17735.2|17721.2|17735.4|17721.4|17735.9|17721.9|17735.1|17721.1|0
1638828900000|2021-12-06 22:15:00|17735.2|17721.2|17735.5|17721.5|17735.6|17721.6|17735.2|17721.2|0
1638829200000|2021-12-06 22:20:00|17735.6|17721.6|17733.6|17719.6|17735.6|17721.6|17733.6|17719.6|0
1638829500000|2021-12-06 22:25:00|17735|17721|17735.1|17721.1|17735.1|17721.1|17734.9|17720.9|0
1638829800000|2021-12-06 22:30:00|17733.6|17719.6|17735.7|17721.7|17735.7|17721.7|17733.6|17719.6|0
1638830100000|2021-12-06 22:35:00|17735.4|17721.4|17734.5|17720.5|17736.3|17722.3|17734.5|17720.5|0
1638830400000|2021-12-06 22:40:00|17734.7|17720.7|17733.3|17719.3|17734.7|17720.7|17732.9|17718.9|0
1638830700000|2021-12-06 22:45:00|17734|17720|17735.6|17721.6|17735.7|17721.7|17734|17720|0
1638831000000|2021-12-06 22:50:00|17735.7|17721.7|17735|17721|17735.7|17721.7|17734.3|17720.3|0
1638831300000|2021-12-06 22:55:00|17735.2|17721.2|17735.2|17721.2|17735.3|17721.3|17733.6|17719.6|0
1638831600000|2021-12-06 23:00:00|17734.4|17720.4|17739.2|17725.2|17743.6|17729.6|17733.2|17719.2|0
1638831900000|2021-12-06 23:05:00|17738.3|17724.3|17732.2|17718.2|17738.3|17724.3|17730.5|17716.5|0
1638832200000|2021-12-06 23:10:00|17734|17720|17723.6|17709.6|17734.9|17720.9|17722.7|17708.7|0
1638832500000|2021-12-06 23:15:00|17723.1|17709.1|17720.1|17706.1|17725.3|17711.3|17720.1|17706.1|0
1638832800000|2021-12-06 23:20:00|17719.2|17705.2|17721.8|17707.8|17722.2|17708.2|17719.2|17705.2|0
1638833100000|2021-12-06 23:25:00|17721|17707|17726.2|17712.2|17727.9|17713.9|17720.1|17706.1|0
1638833400000|2021-12-06 23:30:00|17727|17713|17723.6|17709.6|17728.8|17714.8|17719.2|17705.2|0
1638833700000|2021-12-06 23:35:00|17724|17710|17722.7|17708.7|17725.3|17711.3|17720.1|17706.1|0
1638834000000|2021-12-06 23:40:00|17722.2|17708.2|17728.8|17714.8|17728.8|17714.8|17721.8|17707.8|0
1638834300000|2021-12-06 23:45:00|17728.3|17714.3|17720.9|17706.9|17731.4|17717.4|17720.9|17706.9|0
1638834600000|2021-12-06 23:50:00|17721.3|17707.3|17720.9|17706.9|17725.2|17711.2|17718.3|17704.3|0
1638834900000|2021-12-06 23:55:00|17721.8|17707.8|17729.6|17715.6|17732.2|17718.2|17721.8|17707.8|0
1638835200000|2021-12-07 00:00:00|17731.3|17717.3|17720.9|17706.9|17733|17719|17720|17706|0
1638835500000|2021-12-07 00:05:00|17721.3|17707.3|17725.6|17711.6|17728.7|17714.7|17718.3|17704.3|0
1638835800000|2021-12-07 00:10:00|17726.1|17712.1|17722.6|17708.6|17729.6|17715.6|17720.4|17706.4|0
1638836100000|2021-12-07 00:15:00|17722.2|17708.2|17698.3|17684.3|17723.5|17709.5|17696.2|17682.2|0
1638836400000|2021-12-07 00:20:00|17698.8|17684.8|17699.4|17685.4|17707.2|17693.2|17698.5|17684.5|0
1638836700000|2021-12-07 00:25:00|17699.9|17685.9|17709.2|17695.2|17710.7|17696.7|17699.9|17685.9|0
1638837000000|2021-12-07 00:30:00|17708.8|17694.8|17702.8|17688.8|17711.3|17697.3|17692.5|17678.5|0
1638837300000|2021-12-07 00:35:00|17702.3|17688.3|17702.5|17688.5|17703|17689|17693.5|17679.5|0
1638837600000|2021-12-07 00:40:00|17702.3|17688.3|17695.9|17681.9|17711|17697|17694.9|17680.9|0
1638837900000|2021-12-07 00:45:00|17669.6|17665.6|17669.1|17665.1|17685.1|17681.1|17665.6|17661.6|3465
1638838200000|2021-12-07 00:50:00|17668.1|17664.1|17675.1|17671.1|17678.1|17674.1|17663.6|17659.6|931
1638838500000|2021-12-07 00:55:00|17676.1|17672.1|17677.6|17673.6|17694.1|17690.1|17674.1|17670.1|1483
1638838800000|2021-12-07 01:00:00|17676.1|17672.1|17689.1|17685.1|17697.1|17693.1|17669.1|17665.1|4227
1638839100000|2021-12-07 01:05:00|17689.6|17685.6|17678.6|17674.6|17695.1|17691.1|17667.1|17663.1|2594
1638839400000|2021-12-07 01:10:00|17679.1|17675.1|17667.1|17663.1|17690.1|17686.1|17667.1|17663.1|2182
1638839700000|2021-12-07 01:15:00|17666.6|17662.6|17656.1|17652.1|17671.6|17667.6|17647.1|17643.1|2908
1638840000000|2021-12-07 01:20:00|17655.1|17651.1|17635.6|17631.6|17672.1|17668.1|17634.6|17630.6|3256
1638840300000|2021-12-07 01:25:00|17636.6|17632.6|17644.1|17640.1|17661.6|17657.6|17636.1|17632.1|2117
1638840600000|2021-12-07 01:30:00|17643.6|17639.6|17601.6|17597.6|17648.6|17644.6|17601.6|17597.6|7125
1638840900000|2021-12-07 01:35:00|17600.6|17596.6|17609.1|17605.1|17618.1|17614.1|17589.6|17585.6|4477
1638841200000|2021-12-07 01:40:00|17608.6|17604.6|17632.1|17628.1|17639.1|17635.1|17598.6|17594.6|2540
1638841500000|2021-12-07 01:45:00|17633.1|17629.1|17634.1|17630.1|17639.6|17635.6|17625.1|17621.1|1403
1638841800000|2021-12-07 01:50:00|17635.1|17631.1|17627.6|17623.6|17646.6|17642.6|17626.1|17622.1|1935
1638842100000|2021-12-07 01:55:00|17628.1|17624.1|17627.6|17623.6|17635.1|17631.1|17622.1|17618.1|1038
1638842400000|2021-12-07 02:00:00|17627.1|17623.1|17624.1|17620.1|17627.6|17623.6|17608.1|17604.1|1538
1638842700000|2021-12-07 02:05:00|17623.1|17619.1|17630.1|17626.1|17630.1|17626.1|17603.6|17599.6|1235
1638843000000|2021-12-07 02:10:00|17630.6|17626.6|17607.1|17603.1|17630.6|17626.6|17607.1|17603.1|1062
1638843300000|2021-12-07 02:15:00|17607.6|17603.6|17624.1|17620.1|17624.1|17620.1|17599.1|17595.1|1596
1638843600000|2021-12-07 02:20:00|17623.6|17619.6|17633.6|17629.6|17636.1|17632.1|17614.6|17610.6|1260
1638843900000|2021-12-07 02:25:00|17631.6|17627.6|17631.1|17627.1|17639.1|17635.1|17627.1|17623.1|896
1638844200000|2021-12-07 02:30:00|17631.6|17627.6|17609.1|17605.1|17632.1|17628.1|17609.1|17605.1|1081
1638844500000|2021-12-07 02:35:00|17609.6|17605.6|17619.1|17615.1|17619.6|17615.6|17607.1|17603.1|946
1638844800000|2021-12-07 02:40:00|17618.1|17614.1|17629.1|17625.1|17629.1|17625.1|17614.1|17610.1|778
1638845100000|2021-12-07 02:45:00|17628.1|17624.1|17614.1|17610.1|17638.6|17634.6|17613.6|17609.6|1326
1638845400000|2021-12-07 02:50:00|17613.1|17609.1|17621.1|17617.1|17622.1|17618.1|17607.6|17603.6|858
1638845700000|2021-12-07 02:55:00|17622.1|17618.1|17624.6|17620.6|17629.1|17625.1|17613.1|17609.1|724
1638846000000|2021-12-07 03:00:00|17625.1|17621.1|17637.1|17633.1|17638.1|17634.1|17624.6|17620.6|915
1638846300000|2021-12-07 03:05:00|17636.6|17632.6|17645.1|17641.1|17653.6|17649.6|17633.1|17629.1|1728
1638846600000|2021-12-07 03:10:00|17646.1|17642.1|17651.1|17647.1|17656.1|17652.1|17646.1|17642.1|1046
1638846900000|2021-12-07 03:15:00|17650.6|17646.6|17643.6|17639.6|17656.1|17652.1|17642.6|17638.6|602
1638847200000|2021-12-07 03:20:00|17644.6|17640.6|17647.1|17643.1|17654.1|17650.1|17642.1|17638.1|555
1638847500000|2021-12-07 03:25:00|17648.1|17644.1|17635.1|17631.1|17654.1|17650.1|17634.1|17630.1|883
1638847800000|2021-12-07 03:30:00|17634.6|17630.6|17634.6|17630.6|17643.6|17639.6|17634.1|17630.1|553
1638848100000|2021-12-07 03:35:00|17635.1|17631.1|17639.6|17635.6|17644.1|17640.1|17634.1|17630.1|311
1638848400000|2021-12-07 03:40:00|17640.1|17636.1|17643.1|17639.1|17650.1|17646.1|17636.6|17632.6|446
1638848700000|2021-12-07 03:45:00|17641.6|17637.6|17643.1|17639.1|17648.1|17644.1|17641.6|17637.6|367
1638849000000|2021-12-07 03:50:00|17644.6|17640.6|17647.1|17643.1|17653.1|17649.1|17639.1|17635.1|498
1638849300000|2021-12-07 03:55:00|17646.6|17642.6|17650.6|17646.6|17653.1|17649.1|17643.6|17639.6|298
1638849600000|2021-12-07 04:00:00|17651.1|17647.1|17659.1|17655.1|17667.1|17663.1|17651.1|17647.1|1396
1638849900000|2021-12-07 04:05:00|17658.6|17654.6|17671.6|17667.6|17672.1|17668.1|17658.6|17654.6|781
1638850200000|2021-12-07 04:10:00|17671.1|17667.1|17675.1|17671.1|17679.1|17675.1|17667.1|17663.1|1184
1638850500000|2021-12-07 04:15:00|17677.1|17673.1|17672.1|17668.1|17677.1|17673.1|17667.6|17663.6|677
1638850800000|2021-12-07 04:20:00|17672.6|17668.6|17669.1|17665.1|17674.1|17670.1|17663.6|17659.6|572
1638851100000|2021-12-07 04:25:00|17669.6|17665.6|17672.1|17668.1|17672.1|17668.1|17666.1|17662.1|352
1638851400000|2021-12-07 04:30:00|17671.1|17667.1|17684.1|17680.1|17685.1|17681.1|17670.6|17666.6|863
1638851700000|2021-12-07 04:35:00|17685.1|17681.1|17677.6|17673.6|17688.1|17684.1|17676.1|17672.1|843
1638852000000|2021-12-07 04:40:00|17677.1|17673.1|17685.1|17681.1|17690.1|17686.1|17676.1|17672.1|626
1638852300000|2021-12-07 04:45:00|17685.6|17681.6|17682.1|17678.1|17692.1|17688.1|17682.1|17678.1|729
1638852600000|2021-12-07 04:50:00|17681.1|17677.1|17685.1|17681.1|17688.1|17684.1|17681.1|17677.1|455
1638852900000|2021-12-07 04:55:00|17686.1|17682.1|17677.1|17673.1|17690.6|17686.6|17674.1|17670.1|770
1638853200000|2021-12-07 05:00:00|17678.1|17674.1|17671.6|17667.6|17683.1|17679.1|17669.6|17665.6|786
1638853500000|2021-12-07 05:05:00|17672.1|17668.1|17685.1|17681.1|17685.1|17681.1|17669.1|17665.1|642
1638853800000|2021-12-07 05:10:00|17686.1|17682.1|17729.6|17725.6|17730.1|17726.1|17686.1|17682.1|3291
1638854100000|2021-12-07 05:15:00|17730.1|17726.1|17738.1|17734.1|17754.1|17750.1|17727.1|17723.1|3744
1638854400000|2021-12-07 05:20:00|17738.6|17734.6|17752.6|17748.6|17758.1|17754.1|17737.6|17733.6|1622
1638854700000|2021-12-07 05:25:00|17753.1|17749.1|17774.1|17770.1|17774.1|17770.1|17753.1|17749.1|2625
1638855000000|2021-12-07 05:30:00|17773.6|17769.6|17789.1|17785.1|17789.6|17785.6|17770.1|17766.1|2615
1638855300000|2021-12-07 05:35:00|17788.6|17784.6|17784.6|17780.6|17793.1|17789.1|17783.1|17779.1|2287
1638855600000|2021-12-07 05:40:00|17784.1|17780.1|17796.1|17792.1|17798.1|17794.1|17781.6|17777.6|4149
1638855900000|2021-12-07 05:45:00|17800.1|17786.1|17801.8|17787.8|17802|17788|17792.3|17778.3|1
1638856200000|2021-12-07 05:50:00|17802|17788|17808.8|17794.8|17809.7|17795.7|17800.3|17786.3|0
1638856500000|2021-12-07 05:55:00|17808.2|17794.2|17831.1|17817.1|17831.7|17817.7|17808.2|17794.2|0
1638856800000|2021-12-07 06:00:00|17830.6|17816.6|17809.2|17795.2|17830.6|17816.6|17805.7|17791.7|0
1638857100000|2021-12-07 06:05:00|17808.7|17794.7|17812.8|17798.8|17816.6|17802.6|17807.7|17793.7|0
1638857400000|2021-12-07 06:10:00|17813.4|17799.4|17815.3|17801.3|17817|17803|17810.9|17796.9|0
1638857700000|2021-12-07 06:15:00|17807.4|17793.4|17815.8|17801.8|17822.5|17808.5|17805.8|17791.8|0
1638858000000|2021-12-07 06:20:00|17815.5|17801.5|17820.1|17806.1|17823.8|17809.8|17815.3|17801.3|0
1638858300000|2021-12-07 06:25:00|17820.4|17806.4|17818.3|17804.3|17824.6|17810.6|17816.1|17802.1|0
1638858600000|2021-12-07 06:30:00|17818.4|17804.4|17817.9|17803.9|17822|17808|17817.2|17803.2|0
1638858900000|2021-12-07 06:35:00|17817.8|17803.8|17815.9|17801.9|17818.3|17804.3|17814.5|17800.5|0
1638859200000|2021-12-07 06:40:00|17816.2|17802.2|17817.3|17803.3|17819.8|17805.8|17816.2|17802.2|0
1638859500000|2021-12-07 06:45:00|17817.5|17803.5|17823.6|17809.6|17823.6|17809.6|17817.4|17803.4|0
1638859800000|2021-12-07 06:50:00|17823.9|17809.9|17823.9|17809.9|17827.1|17813.1|17820.4|17806.4|0
1638860100000|2021-12-07 06:55:00|17823.8|17809.8|17820|17806|17824.1|17810.1|17816.9|17802.9|0
1638860400000|2021-12-07 07:00:00|17819.4|17805.4|17798.1|17792.1|17822.4|17811.6|17792.6|17786.6|1283
1638860700000|2021-12-07 07:05:00|17797.6|17791.6|17793.6|17787.6|17798.1|17792.1|17790.1|17784.1|372
1638861000000|2021-12-07 07:10:00|17794.1|17788.1|17788.6|17782.6|17795.6|17789.6|17783.1|17777.1|501
1638861300000|2021-12-07 07:15:00|17788.1|17782.1|17792.6|17786.6|17799.6|17793.6|17787.6|17781.6|367
1638861600000|2021-12-07 07:20:00|17793.1|17787.1|17792.6|17786.6|17795.6|17789.6|17788.6|17782.6|127
1638861900000|2021-12-07 07:25:00|17792.1|17786.1|17790.1|17784.1|17793.1|17787.1|17788.6|17782.6|117
1638862200000|2021-12-07 07:30:00|17789.1|17783.1|17791.1|17785.1|17797.1|17791.1|17789.1|17783.1|194
1638862500000|2021-12-07 07:35:00|17792.1|17786.1|17797.1|17791.1|17798.1|17792.1|17792.1|17786.1|179
1638862800000|2021-12-07 07:40:00|17797.6|17791.6|17798.6|17792.6|17802.1|17796.1|17797.1|17791.1|262
1638863100000|2021-12-07 07:45:00|17799.1|17793.1|17797.1|17791.1|17802.6|17796.6|17796.1|17790.1|212
1638863400000|2021-12-07 07:50:00|17797.6|17791.6|17807.6|17801.6|17808.1|17802.1|17797.6|17791.6|281
1638863700000|2021-12-07 07:55:00|17808.1|17802.1|17809.6|17803.6|17811.1|17805.1|17805.6|17799.6|302
1638864000000|2021-12-07 08:00:00|17810.6|17804.6|17810.1|17804.1|17813.1|17807.1|17805.6|17799.6|283
1638864300000|2021-12-07 08:05:00|17809.6|17803.6|17814.1|17808.1|17815.1|17809.1|17806.1|17800.1|178
1638864600000|2021-12-07 08:10:00|17813.6|17807.6|17819.1|17813.1|17823.1|17817.1|17813.1|17807.1|454
1638864900000|2021-12-07 08:15:00|17819.6|17813.6|17823.1|17817.1|17823.1|17817.1|17815.1|17809.1|233
1638865200000|2021-12-07 08:20:00|17824.1|17818.1|17826.1|17820.1|17827.6|17821.6|17822.1|17816.1|445
1638865500000|2021-12-07 08:25:00|17827.1|17821.1|17827.6|17821.6|17827.6|17821.6|17824.6|17818.6|226
1638865800000|2021-12-07 08:30:00|17828.1|17822.1|17831.1|17825.1|17831.1|17825.1|17826.1|17820.1|336
1638866100000|2021-12-07 08:35:00|17830.6|17824.6|17831.1|17825.1|17832.1|17826.1|17829.1|17823.1|305
1638866400000|2021-12-07 08:40:00|17830.6|17824.6|17833.1|17827.1|17834.1|17828.1|17829.1|17823.1|150
1638866700000|2021-12-07 08:45:00|17832.6|17826.6|17834.1|17828.1|17836.1|17830.1|17832.6|17826.6|254
1638867000000|2021-12-07 08:50:00|17835.6|17829.6|17834.1|17828.1|17838.1|17832.1|17832.1|17826.1|285
1638867300000|2021-12-07 08:55:00|17835.1|17829.1|17835.6|17829.6|17839.1|17833.1|17834.6|17828.6|215
1638867600000|2021-12-07 09:00:00|17836.1|17830.1|17834.1|17828.1|17838.1|17832.1|17832.1|17826.1|178
1638867900000|2021-12-07 09:05:00|17834.6|17828.6|17832.6|17826.6|17835.1|17829.1|17832.1|17826.1|88
1638868200000|2021-12-07 09:10:00|17832.1|17826.1|17831.6|17825.6|17833.1|17827.1|17829.1|17823.1|144
1638868500000|2021-12-07 09:15:00|17831.1|17825.1|17833.1|17827.1|17835.1|17829.1|17830.6|17824.6|148
1638868800000|2021-12-07 09:20:00|17832.6|17826.6|17837.6|17831.6|17838.1|17832.1|17832.1|17826.1|153
1638869100000|2021-12-07 09:25:00|17838.1|17832.1|17832.1|17826.1|17839.1|17833.1|17832.1|17826.1|181
1638869400000|2021-12-07 09:30:00|17832.6|17826.6|17829.1|17823.1|17834.1|17828.1|17828.6|17822.6|114
1638869700000|2021-12-07 09:35:00|17830.1|17824.1|17830.1|17824.1|17831.1|17825.1|17829.1|17823.1|60
1638870000000|2021-12-07 09:40:00|17831.1|17825.1|17831.1|17825.1|17832.1|17826.1|17830.1|17824.1|75
1638870300000|2021-12-07 09:45:00|17830.6|17824.6|17833.1|17827.1|17833.6|17827.6|17830.6|17824.6|89
1638870600000|2021-12-07 09:50:00|17832.6|17826.6|17828.1|17822.1|17832.6|17826.6|17827.1|17821.1|165
1638870900000|2021-12-07 09:55:00|17828.6|17822.6|17825.1|17819.1|17829.1|17823.1|17825.1|17819.1|100
1638871200000|2021-12-07 10:00:00|17825.6|17819.6|17831.1|17825.1|17832.1|17826.1|17824.6|17818.6|216
1638871500000|2021-12-07 10:05:00|17830.1|17824.1|17829.1|17823.1|17831.1|17825.1|17827.1|17821.1|87
1638871800000|2021-12-07 10:10:00|17828.1|17822.1|17834.1|17828.1|17834.1|17828.1|17828.1|17822.1|69
1638872100000|2021-12-07 10:15:00|17833.6|17827.6|17835.1|17829.1|17836.1|17830.1|17833.1|17827.1|91
1638872400000|2021-12-07 10:20:00|17834.6|17828.6|17832.6|17826.6|17835.1|17829.1|17831.6|17825.6|41
1638872700000|2021-12-07 10:25:00|17833.1|17827.1|17831.6|17825.6|17833.1|17827.1|17831.1|17825.1|45
1638873000000|2021-12-07 10:30:00|17831.1|17825.1|17832.1|17826.1|17832.1|17826.1|17830.1|17824.1|74
1638873300000|2021-12-07 10:35:00|17833.1|17827.1|17834.1|17828.1|17834.1|17828.1|17831.6|17825.6|51
1638873600000|2021-12-07 10:40:00|17833.1|17827.1|17836.1|17830.1|17836.1|17830.1|17833.1|17827.1|44
1638873900000|2021-12-07 10:45:00|17837.1|17831.1|17845.1|17839.1|17847.1|17841.1|17836.1|17830.1|359
1638874200000|2021-12-07 10:50:00|17845.6|17839.6|17853.1|17847.1|17854.1|17848.1|17845.1|17839.1|534
1638874500000|2021-12-07 10:55:00|17853.6|17847.6|17850.1|17844.1|17853.6|17847.6|17849.6|17843.6|91
1638874800000|2021-12-07 11:00:00|17849.1|17843.1|17849.1|17843.1|17851.1|17845.1|17848.1|17842.1|102
1638875100000|2021-12-07 11:05:00|17848.1|17842.1|17848.1|17842.1|17849.1|17843.1|17847.1|17841.1|88
1638875400000|2021-12-07 11:10:00|17847.1|17841.1|17845.1|17839.1|17851.1|17845.1|17845.1|17839.1|110
1638875700000|2021-12-07 11:15:00|17845.6|17839.6|17848.6|17842.6|17848.6|17842.6|17845.6|17839.6|39
1638876000000|2021-12-07 11:20:00|17848.1|17842.1|17847.6|17841.6|17849.1|17843.1|17846.1|17840.1|76
1638876300000|2021-12-07 11:25:00|17847.1|17841.1|17848.1|17842.1|17850.1|17844.1|17846.1|17840.1|57
1638876600000|2021-12-07 11:30:00|17848.6|17842.6|17848.1|17842.1|17850.1|17844.1|17848.1|17842.1|82
1638876900000|2021-12-07 11:35:00|17847.1|17841.1|17846.6|17840.6|17847.1|17841.1|17844.1|17838.1|72
1638877200000|2021-12-07 11:40:00|17846.1|17840.1|17850.1|17844.1|17850.1|17844.1|17846.1|17840.1|51
1638877500000|2021-12-07 11:45:00|17849.1|17843.1|17847.6|17841.6|17849.6|17843.6|17846.1|17840.1|58
1638877800000|2021-12-07 11:50:00|17847.1|17841.1|17847.6|17841.6|17848.6|17842.6|17847.1|17841.1|23
1638878100000|2021-12-07 11:55:00|17847.1|17841.1|17845.6|17839.6|17849.1|17843.1|17845.6|17839.6|36
1638878400000|2021-12-07 12:00:00|17846.1|17840.1|17841.1|17835.1|17847.1|17841.1|17841.1|17835.1|114
1638878700000|2021-12-07 12:05:00|17840.6|17834.6|17843.1|17837.1|17844.1|17838.1|17839.1|17833.1|132
1638879000000|2021-12-07 12:10:00|17844.1|17838.1|17844.6|17838.6|17847.1|17841.1|17843.1|17837.1|92
1638879300000|2021-12-07 12:15:00|17845.1|17839.1|17847.1|17841.1|17847.1|17841.1|17844.1|17838.1|53
1638879600000|2021-12-07 12:20:00|17846.1|17840.1|17846.6|17840.6|17851.1|17845.1|17846.1|17840.1|123
1638879900000|2021-12-07 12:25:00|17847.6|17841.6|17845.6|17839.6|17847.6|17841.6|17845.1|17839.1|55
1638880200000|2021-12-07 12:30:00|17845.1|17839.1|17844.6|17838.6|17847.1|17841.1|17844.1|17838.1|33
1638880500000|2021-12-07 12:35:00|17845.1|17839.1|17844.1|17838.1|17846.1|17840.1|17843.6|17837.6|38
1638880800000|2021-12-07 12:40:00|17843.6|17837.6|17845.1|17839.1|17845.6|17839.6|17842.1|17836.1|46
1638881100000|2021-12-07 12:45:00|17845.6|17839.6|17844.1|17838.1|17845.6|17839.6|17843.6|17837.6|15
1638881400000|2021-12-07 12:50:00|17844.6|17838.6|17854.1|17848.1|17856.1|17850.1|17844.1|17838.1|275
1638881700000|2021-12-07 12:55:00|17854.6|17848.6|17862.1|17856.1|17863.1|17857.1|17854.1|17848.1|586
1638882000000|2021-12-07 13:00:00|17863.1|17857.1|17862.6|17856.6|17865.1|17859.1|17859.1|17853.1|291
1638882300000|2021-12-07 13:05:00|17862.1|17856.1|17859.1|17853.1|17862.6|17856.6|17859.1|17853.1|119
1638882600000|2021-12-07 13:10:00|17858.6|17852.6|17863.1|17857.1|17863.1|17857.1|17858.1|17852.1|100
1638882900000|2021-12-07 13:15:00|17861.1|17855.1|17864.1|17858.1|17865.1|17859.1|17861.1|17855.1|129
1638883200000|2021-12-07 13:20:00|17864.6|17858.6|17863.1|17857.1|17867.1|17861.1|17863.1|17857.1|180
1638883500000|2021-12-07 13:25:00|17863.6|17857.6|17864.1|17858.1|17868.1|17862.1|17863.6|17857.6|147
1638883800000|2021-12-07 13:30:00|17864.6|17858.6|17862.1|17856.1|17866.1|17860.1|17861.1|17855.1|107
1638884100000|2021-12-07 13:35:00|17861.6|17855.6|17864.1|17858.1|17866.1|17860.1|17861.6|17855.6|65
1638884400000|2021-12-07 13:40:00|17863.6|17857.6|17862.6|17856.6|17864.6|17858.6|17862.1|17856.1|79
1638884700000|2021-12-07 13:45:00|17863.1|17857.1|17863.1|17857.1|17863.1|17857.1|17860.6|17854.6|86
1638885000000|2021-12-07 13:50:00|17862.6|17856.6|17857.1|17851.1|17864.1|17858.1|17857.1|17851.1|220
1638885300000|2021-12-07 13:55:00|17855.6|17849.6|17855.1|17849.1|17857.1|17851.1|17852.6|17846.6|223
1638885600000|2021-12-07 14:00:00|17854.1|17848.1|17856.1|17850.1|17858.6|17852.6|17853.1|17847.1|142
1638885900000|2021-12-07 14:05:00|17855.6|17849.6|17857.6|17851.6|17857.6|17851.6|17855.1|17849.1|36
1638886200000|2021-12-07 14:10:00|17857.1|17851.1|17854.1|17848.1|17857.1|17851.1|17853.1|17847.1|76
1638886500000|2021-12-07 14:15:00|17855.1|17849.1|17853.1|17847.1|17855.1|17849.1|17852.1|17846.1|79
1638886800000|2021-12-07 14:20:00|17854.1|17848.1|17856.1|17850.1|17857.6|17851.6|17853.6|17847.6|122
1638887100000|2021-12-07 14:25:00|17856.6|17850.6|17858.1|17852.1|17859.1|17853.1|17856.1|17850.1|68
1638887400000|2021-12-07 14:30:00|17858.6|17852.6|17876.1|17870.1|17878.1|17872.1|17856.1|17850.1|1071
1638887700000|2021-12-07 14:35:00|17877.1|17871.1|17875.1|17869.1|17882.1|17876.1|17875.1|17869.1|736
1638888000000|2021-12-07 14:40:00|17874.1|17868.1|17882.6|17876.6|17883.1|17877.1|17873.1|17867.1|524
1638888300000|2021-12-07 14:45:00|17883.1|17877.1|17887.1|17881.1|17889.1|17883.1|17882.1|17876.1|803
1638888600000|2021-12-07 14:50:00|17887.6|17881.6|17894.1|17888.1|17894.1|17888.1|17886.6|17880.6|374
1638888900000|2021-12-07 14:55:00|17893.1|17887.1|17899.1|17893.1|17899.1|17893.1|17890.1|17884.1|601
1638889200000|2021-12-07 15:00:00|17899.6|17893.6|17898.1|17892.1|17903.1|17897.1|17897.1|17891.1|831
1638889500000|2021-12-07 15:05:00|17899.1|17893.1|17900.1|17894.1|17900.1|17894.1|17893.1|17887.1|318
1638889800000|2021-12-07 15:10:00|17900.6|17894.6|17910.1|17904.1|17910.1|17904.1|17898.6|17892.6|550
1638890100000|2021-12-07 15:15:00|17911.1|17905.1|17902.1|17896.1|17913.1|17907.1|17902.1|17896.1|533
1638890400000|2021-12-07 15:20:00|17903.1|17897.1|17901.1|17895.1|17906.1|17900.1|17898.1|17892.1|268
1638890700000|2021-12-07 15:25:00|17902.1|17896.1|17902.1|17896.1|17906.6|17900.6|17901.1|17895.1|269
1638891000000|2021-12-07 15:30:00|17902.6|17896.6|17903.1|17897.1|17904.1|17898.1|17900.1|17894.1|213
1638891300000|2021-12-07 15:35:00|17902.1|17896.1|17906.1|17900.1|17909.1|17903.1|17902.1|17896.1|365
1638891600000|2021-12-07 15:40:00|17906.6|17900.6|17910.1|17904.1|17910.6|17904.6|17903.1|17897.1|191
1638891900000|2021-12-07 15:45:00|17911.1|17905.1|17915.6|17909.6|17918.1|17912.1|17910.6|17904.6|727
1638892200000|2021-12-07 15:50:00|17916.1|17910.1|17910.1|17904.1|17919.1|17913.1|17908.1|17902.1|483
1638892500000|2021-12-07 15:55:00|17909.6|17903.6|17909.6|17903.6|17911.1|17905.1|17907.1|17901.1|196
1638892800000|2021-12-07 16:00:00|17910.1|17904.1|17911.1|17905.1|17914.1|17908.1|17907.1|17901.1|198
1638893100000|2021-12-07 16:05:00|17911.6|17905.6|17912.1|17906.1|17914.1|17908.1|17911.1|17905.1|127
1638893400000|2021-12-07 16:10:00|17913.6|17907.6|17907.6|17901.6|17913.6|17907.6|17904.6|17898.6|205
1638893700000|2021-12-07 16:15:00|17908.1|17902.1|17910.1|17904.1|17911.1|17905.1|17906.1|17900.1|80
1638894000000|2021-12-07 16:20:00|17909.6|17903.6|17906.6|17900.6|17911.1|17905.1|17905.1|17899.1|96
1638894300000|2021-12-07 16:25:00|17906.1|17900.1|17908.6|17902.6|17910.1|17904.1|17906.1|17900.1|64
1638894600000|2021-12-07 16:30:00|17908.1|17902.1|17916.1|17910.1|17920.1|17914.1|17907.6|17901.6|420
1638894900000|2021-12-07 16:35:00|17916.6|17910.6|17921.6|17915.6|17923.1|17917.1|17914.1|17908.1|323
1638895200000|2021-12-07 16:40:00|17921.1|17915.1|17918.1|17912.1|17924.1|17918.1|17917.1|17911.1|163
1638895500000|2021-12-07 16:45:00|17918.6|17912.6|17914.6|17908.6|17919.6|17913.6|17914.1|17908.1|155
1638895800000|2021-12-07 16:50:00|17915.6|17909.6|17915.6|17909.6|17916.6|17910.6|17912.1|17906.1|156
1638896100000|2021-12-07 16:55:00|17915.1|17909.1|17918.1|17912.1|17919.1|17913.1|17915.1|17909.1|25
1638896400000|2021-12-07 17:00:00|17917.6|17911.6|17917.6|17911.6|17920.1|17914.1|17915.1|17909.1|138
1638896700000|2021-12-07 17:05:00|17918.1|17912.1|17917.6|17911.6|17921.1|17915.1|17915.6|17909.6|89
1638897000000|2021-12-07 17:10:00|17918.1|17912.1|17923.1|17917.1|17926.1|17920.1|17918.1|17912.1|264
1638897300000|2021-12-07 17:15:00|17924.6|17918.6|17923.1|17917.1|17928.6|17922.6|17921.1|17915.1|219
1638897600000|2021-12-07 17:20:00|17923.6|17917.6|17923.6|17917.6|17926.1|17920.1|17922.1|17916.1|38
1638897900000|2021-12-07 17:25:00|17923.1|17917.1|17924.6|17918.6|17926.1|17920.1|17922.1|17916.1|43
1638898200000|2021-12-07 17:30:00|17925.1|17919.1|17926.1|17920.1|17927.1|17921.1|17924.1|17918.1|17
1638898500000|2021-12-07 17:35:00|17926.6|17920.6|17927.6|17921.6|17929.1|17923.1|17926.1|17920.1|68
1638898800000|2021-12-07 17:40:00|17927.1|17921.1|17924.1|17918.1|17927.6|17921.6|17923.1|17917.1|37
1638899100000|2021-12-07 17:45:00|17924.6|17918.6|17928.1|17922.1|17928.1|17922.1|17923.6|17917.6|75
1638899400000|2021-12-07 17:50:00|17927.6|17921.6|17932.1|17926.1|17932.6|17926.6|17927.1|17921.1|168
1638899700000|2021-12-07 17:55:00|17932.6|17926.6|17938.1|17932.1|17938.1|17932.1|17932.1|17926.1|285
1638900000000|2021-12-07 18:00:00|17937.1|17931.1|17933.1|17927.1|17938.6|17932.6|17933.1|17927.1|122
1638900300000|2021-12-07 18:05:00|17933.6|17927.6|17925.6|17919.6|17935.1|17929.1|17925.1|17919.1|98
1638900600000|2021-12-07 18:10:00|17926.1|17920.1|17911.1|17905.1|17926.1|17920.1|17906.6|17900.6|412
1638900900000|2021-12-07 18:15:00|17911.6|17905.6|17926.1|17920.1|17926.1|17920.1|17909.6|17903.6|209
1638901200000|2021-12-07 18:20:00|17925.6|17919.6|17926.1|17920.1|17930.1|17924.1|17925.1|17919.1|57
1638901500000|2021-12-07 18:25:00|17925.1|17919.1|17925.1|17919.1|17928.6|17922.6|17923.1|17917.1|45
1638901800000|2021-12-07 18:30:00|17925.6|17919.6|17928.1|17922.1|17928.6|17922.6|17922.6|17916.6|52
1638902100000|2021-12-07 18:35:00|17928.6|17922.6|17927.6|17921.6|17929.1|17923.1|17926.1|17920.1|33
1638902400000|2021-12-07 18:40:00|17927.1|17921.1|17932.6|17926.6|17933.1|17927.1|17926.6|17920.6|82
1638902700000|2021-12-07 18:45:00|17932.1|17926.1|17934.1|17928.1|17935.1|17929.1|17931.1|17925.1|93
1638903000000|2021-12-07 18:50:00|17933.6|17927.6|17930.6|17924.6|17937.1|17931.1|17930.6|17924.6|85
1638903300000|2021-12-07 18:55:00|17929.6|17923.6|17931.6|17925.6|17932.1|17926.1|17929.6|17923.6|32
1638903600000|2021-12-07 19:00:00|17930.6|17924.6|17928.1|17922.1|17930.6|17924.6|17925.1|17919.1|64
1638903900000|2021-12-07 19:05:00|17927.1|17921.1|17926.1|17920.1|17927.1|17921.1|17924.1|17918.1|32
1638904200000|2021-12-07 19:10:00|17924.6|17918.6|17927.1|17921.1|17928.6|17922.6|17924.1|17918.1|25
1638904500000|2021-12-07 19:15:00|17927.6|17921.6|17930.1|17924.1|17930.1|17924.1|17925.6|17919.6|46
1638904800000|2021-12-07 19:20:00|17929.1|17923.1|17927.6|17921.6|17929.1|17923.1|17925.6|17919.6|73
1638905100000|2021-12-07 19:25:00|17928.6|17922.6|17927.6|17921.6|17933.6|17927.6|17926.1|17920.1|180
1638905400000|2021-12-07 19:30:00|17927.1|17921.1|17920.1|17914.1|17927.1|17921.1|17917.1|17911.1|288
1638905700000|2021-12-07 19:35:00|17919.6|17913.6|17913.6|17907.6|17919.6|17913.6|17911.1|17905.1|201
1638906000000|2021-12-07 19:40:00|17914.6|17908.6|17917.6|17911.6|17917.6|17911.6|17913.6|17907.6|25
1638906300000|2021-12-07 19:45:00|17918.1|17912.1|17922.6|17916.6|17923.1|17917.1|17918.1|17912.1|77
1638906600000|2021-12-07 19:50:00|17923.1|17917.1|17926.1|17920.1|17926.1|17920.1|17922.1|17916.1|28
1638906900000|2021-12-07 19:55:00|17927.1|17921.1|17924.6|17918.6|17930.6|17924.6|17920.6|17914.6|57
1638907200000|2021-12-07 20:00:00|17924.1|17918.1|17920.6|17914.6|17924.1|17918.1|17916.6|17910.6|77
1638907500000|2021-12-07 20:05:00|17921.1|17915.1|17919.6|17913.6|17925.1|17919.1|17919.1|17913.1|58
1638907800000|2021-12-07 20:10:00|17920.6|17914.6|17908.1|17902.1|17920.6|17914.6|17906.6|17900.6|217
1638908100000|2021-12-07 20:15:00|17909.1|17903.1|17908.6|17902.6|17913.6|17907.6|17908.6|17902.6|82
1638908400000|2021-12-07 20:20:00|17907.6|17901.6|17898.6|17892.6|17908.6|17902.6|17898.6|17892.6|406
1638908700000|2021-12-07 20:25:00|17899.1|17893.1|17902.1|17896.1|17903.6|17897.6|17898.1|17892.1|95
1638909000000|2021-12-07 20:30:00|17897.6|17891.6|17898.6|17892.6|17901.1|17895.1|17894.6|17888.6|233
1638909300000|2021-12-07 20:35:00|17899.1|17893.1|17894.6|17888.6|17899.1|17893.1|17893.6|17887.6|101
1638909600000|2021-12-07 20:40:00|17895.1|17889.1|17904.1|17898.1|17905.6|17899.6|17893.1|17887.1|126
1638909900000|2021-12-07 20:45:00|17903.6|17897.6|17909.1|17903.1|17909.1|17903.1|17899.6|17893.6|162
1638910200000|2021-12-07 20:50:00|17906.1|17900.1|17920.6|17914.6|17920.6|17914.6|17904.6|17898.6|271
1638910500000|2021-12-07 20:55:00|17920.1|17914.1|17928.1|17922.1|17928.1|17922.1|17919.6|17913.6|252
1638910800000|2021-12-07 21:00:00|17940.6|17926.6|17943.2|17929.2|17954.4|17940.4|17935.4|17921.4|3
1638911100000|2021-12-07 21:05:00|17944|17930|17956|17942|17961.2|17947.2|17943.2|17929.2|0
1638911400000|2021-12-07 21:10:00|17955.2|17941.2|17956|17942|17961.2|17947.2|17951.7|17937.7|0
1638911700000|2021-12-07 21:15:00|17955.6|17941.6|17969.7|17955.7|17974.4|17960.4|17953.2|17939.2|0
1638912000000|2021-12-07 21:20:00|17968.8|17954.8|17966.3|17952.3|17969.7|17955.7|17963.7|17949.7|0
1638912300000|2021-12-07 21:25:00|17967.1|17953.1|17966.3|17952.3|17969.7|17955.7|17966.3|17952.3|0
1638912600000|2021-12-07 21:30:00|17967.1|17953.1|17969.9|17955.9|17973.1|17959.1|17966.3|17952.3|0
1638912900000|2021-12-07 21:35:00|17970.8|17956.8|17967.3|17953.3|17970.8|17956.8|17967.3|17953.3|0
1638913200000|2021-12-07 21:40:00|17968.2|17954.2|17974.2|17960.2|17974.2|17960.2|17967.3|17953.3|0
1638913500000|2021-12-07 21:45:00|17973.4|17959.4|17969|17955|17974.2|17960.2|17968.2|17954.2|0
1638913800000|2021-12-07 21:50:00|17968.2|17954.2|17969|17955|17971.6|17957.6|17968.2|17954.2|0
1638914100000|2021-12-07 21:55:00|17968.2|17954.2|17966.8|17952.8|17969|17955|17966|17952|0
1638914400000|2021-12-07 22:00:00|17967.1|17953.1|17966.8|17952.8|17967.8|17953.8|17966.8|17952.8|0
1638914700000|2021-12-07 22:05:00|17967.2|17953.2|17967.2|17953.2|17967.8|17953.8|17966.9|17952.9|0
1638915000000|2021-12-07 22:10:00|17967|17953|17967.8|17953.8|17967.8|17953.8|17967|17953|0
1638915300000|2021-12-07 22:15:00|17967.7|17953.7|17967.3|17953.3|17967.7|17953.7|17967|17953|0
1638915600000|2021-12-07 22:20:00|17966.9|17952.9|17969.3|17955.3|17970.6|17956.6|17966.9|17952.9|0
1638915900000|2021-12-07 22:25:00|17970.9|17956.9|17969.8|17955.8|17970.9|17956.9|17968.4|17954.4|0
1638916200000|2021-12-07 22:30:00|17969.9|17955.9|17969.7|17955.7|17969.9|17955.9|17967.9|17953.9|0
1638916500000|2021-12-07 22:35:00|17969.8|17955.8|17968.4|17954.4|17969.9|17955.9|17968.2|17954.2|0
1638916800000|2021-12-07 22:40:00|17968.2|17954.2|17967.5|17953.5|17968.5|17954.5|17967.5|17953.5|0
1638917100000|2021-12-07 22:45:00|17967.7|17953.7|17967.9|17953.9|17969.7|17955.7|17967.7|17953.7|0
1638917400000|2021-12-07 22:50:00|17968.5|17954.5|17970.6|17956.6|17971.8|17957.8|17968.1|17954.1|0
1638917700000|2021-12-07 22:55:00|17970.7|17956.7|17969.8|17955.8|17971.3|17957.3|17969.4|17955.4|0
1638918000000|2021-12-07 23:00:00|17967.7|17953.7|17949.2|17935.2|17972|17958|17947.5|17933.5|0
1638918300000|2021-12-07 23:05:00|17949.6|17935.6|17945.8|17931.8|17950.9|17936.9|17945.3|17931.3|0
1638918600000|2021-12-07 23:10:00|17946.6|17932.6|17944|17930|17947|17933|17938.8|17924.8|0
1638918900000|2021-12-07 23:15:00|17943.1|17929.1|17946.5|17932.5|17947.4|17933.4|17942.2|17928.2|0
1638919200000|2021-12-07 23:20:00|17945.7|17931.7|17944.8|17930.8|17948.3|17934.3|17940.5|17926.5|0
1638919500000|2021-12-07 23:25:00|17944|17930|17941.4|17927.4|17944.8|17930.8|17939.6|17925.6|0
1638919800000|2021-12-07 23:30:00|17942.2|17928.2|17941.3|17927.3|17943.1|17929.1|17940.4|17926.4|0
1638920100000|2021-12-07 23:35:00|17940.9|17926.9|17945.5|17931.5|17948.1|17934.1|17940.4|17926.4|0
1638920400000|2021-12-07 23:40:00|17945.9|17931.9|17945.2|17931.2|17948.1|17934.1|17942.9|17928.9|0
1638920700000|2021-12-07 23:45:00|17943.5|17929.5|17946.8|17932.8|17952|17938|17942.6|17928.6|0
1638921000000|2021-12-07 23:50:00|17946.4|17932.4|17948.6|17934.6|17949.4|17935.4|17944.3|17930.3|0
1638921300000|2021-12-07 23:55:00|17948.1|17934.1|17947.4|17933.4|17950.3|17936.3|17944|17930|0
1638921600000|2021-12-08 00:00:00|17946.6|17932.6|17946.8|17932.8|17948.3|17934.3|17939.7|17925.7|0
1638921900000|2021-12-08 00:05:00|17946.4|17932.4|17942.2|17928.2|17947.2|17933.2|17939|17925|0
1638922200000|2021-12-08 00:10:00|17941.3|17927.3|17937|17923|17942.2|17928.2|17935.3|17921.3|0
1638922500000|2021-12-08 00:15:00|17936.1|17922.1|17915.9|17901.9|17937.9|17923.9|17912.4|17898.4|0
1638922800000|2021-12-08 00:20:00|17916.2|17902.2|17909.8|17895.8|17922.3|17908.3|17907.9|17893.9|0
1638923100000|2021-12-08 00:25:00|17910|17896|17930|17916|17930|17916|17910|17896|0
1638923400000|2021-12-08 00:30:00|17930.5|17916.5|17941.3|17927.3|17941.5|17927.5|17930|17916|0
1638923700000|2021-12-08 00:35:00|17941|17927|17941.4|17927.4|17945.2|17931.2|17939.6|17925.6|0
1638924000000|2021-12-08 00:40:00|17941.9|17927.9|17948.2|17934.2|17957.7|17943.7|17941.4|17927.4|0
1638924300000|2021-12-08 00:45:00|17947.7|17933.7|17946.6|17942.6|17948.1|17944.1|17932.6|17928.6|3847
1638924600000|2021-12-08 00:50:00|17945.6|17941.6|17958.6|17954.6|17962.1|17958.1|17945.6|17941.6|1778
1638924900000|2021-12-08 00:55:00|17959.1|17955.1|17970.6|17966.6|17976.6|17972.6|17958.6|17954.6|2005
1638925200000|2021-12-08 01:00:00|17970.1|17966.1|17950.1|17946.1|17974.1|17970.1|17944.1|17940.1|4444
1638925500000|2021-12-08 01:05:00|17951.6|17947.6|17952.1|17948.1|17961.6|17957.6|17944.1|17940.1|2466
1638925800000|2021-12-08 01:10:00|17953.1|17949.1|17960.1|17956.1|17965.6|17961.6|17935.1|17931.1|3461
1638926100000|2021-12-08 01:15:00|17958.6|17954.6|17953.1|17949.1|17982.6|17978.6|17949.6|17945.6|4719
1638926400000|2021-12-08 01:20:00|17953.6|17949.6|17953.1|17949.1|17961.1|17957.1|17941.6|17937.6|1629
1638926700000|2021-12-08 01:25:00|17952.1|17948.1|17979.6|17975.6|17986.6|17982.6|17950.1|17946.1|3431
1638927000000|2021-12-08 01:30:00|17979.1|17975.1|17960.6|17956.6|17983.6|17979.6|17947.1|17943.1|2838
1638927300000|2021-12-08 01:35:00|17961.6|17957.6|17962.6|17958.6|17974.6|17970.6|17951.1|17947.1|1489
1638927600000|2021-12-08 01:40:00|17963.1|17959.1|17952.1|17948.1|17971.1|17967.1|17947.1|17943.1|1641
1638927900000|2021-12-08 01:45:00|17953.1|17949.1|17928.1|17924.1|17958.1|17954.1|17922.1|17918.1|3888
1638928200000|2021-12-08 01:50:00|17927.6|17923.6|17930.1|17926.1|17943.1|17939.1|17923.6|17919.6|1581
1638928500000|2021-12-08 01:55:00|17929.6|17925.6|17915.1|17911.1|17935.1|17931.1|17908.6|17904.6|2915
1638928800000|2021-12-08 02:00:00|17914.1|17910.1|17926.1|17922.1|17932.1|17928.1|17910.1|17906.1|2004
1638929100000|2021-12-08 02:05:00|17926.6|17922.6|17910.1|17906.1|17928.1|17924.1|17906.1|17902.1|1349
1638929400000|2021-12-08 02:10:00|17910.6|17906.6|17922.6|17918.6|17924.1|17920.1|17903.6|17899.6|1513
1638929700000|2021-12-08 02:15:00|17921.1|17917.1|17934.6|17930.6|17942.1|17938.1|17916.1|17912.1|1698
1638930000000|2021-12-08 02:20:00|17934.1|17930.1|17922.6|17918.6|17938.1|17934.1|17921.6|17917.6|1001
1638930300000|2021-12-08 02:25:00|17923.1|17919.1|17936.1|17932.1|17939.6|17935.6|17919.1|17915.1|791
1638930600000|2021-12-08 02:30:00|17937.1|17933.1|17927.6|17923.6|17937.1|17933.1|17925.1|17921.1|915
1638930900000|2021-12-08 02:35:00|17928.6|17924.6|17921.6|17917.6|17930.1|17926.1|17916.6|17912.6|965
1638931200000|2021-12-08 02:40:00|17922.1|17918.1|17920.6|17916.6|17927.6|17923.6|17917.6|17913.6|611
1638931500000|2021-12-08 02:45:00|17920.1|17916.1|17924.1|17920.1|17937.6|17933.6|17916.6|17912.6|993
1638931800000|2021-12-08 02:50:00|17924.6|17920.6|17923.6|17919.6|17930.1|17926.1|17919.1|17915.1|548
1638932100000|2021-12-08 02:55:00|17923.1|17919.1|17931.1|17927.1|17939.1|17935.1|17923.1|17919.1|738
1638932400000|2021-12-08 03:00:00|17932.6|17928.6|17931.1|17927.1|17934.6|17930.6|17927.1|17923.1|523
1638932700000|2021-12-08 03:05:00|17930.6|17926.6|17920.1|17916.1|17931.1|17927.1|17909.6|17905.6|1366
1638933000000|2021-12-08 03:10:00|17919.6|17915.6|17924.1|17920.1|17927.1|17923.1|17918.1|17914.1|631
1638933300000|2021-12-08 03:15:00|17924.6|17920.6|17919.6|17915.6|17925.1|17921.1|17915.1|17911.1|476
1638933600000|2021-12-08 03:20:00|17919.1|17915.1|17925.6|17921.6|17926.1|17922.1|17912.1|17908.1|467
1638933900000|2021-12-08 03:25:00|17924.6|17920.6|17917.1|17913.1|17924.6|17920.6|17911.6|17907.6|481
1638934200000|2021-12-08 03:30:00|17916.6|17912.6|17914.6|17910.6|17922.1|17918.1|17911.6|17907.6|420
1638934500000|2021-12-08 03:35:00|17914.1|17910.1|17878.1|17874.1|17914.6|17910.6|17874.6|17870.6|3557
1638934800000|2021-12-08 03:40:00|17878.6|17874.6|17872.6|17868.6|17884.6|17880.6|17871.1|17867.1|1844
1638935100000|2021-12-08 03:45:00|17872.1|17868.1|17876.1|17872.1|17884.6|17880.6|17865.6|17861.6|1564
1638935400000|2021-12-08 03:50:00|17876.6|17872.6|17873.1|17869.1|17881.1|17877.1|17872.1|17868.1|502
1638935700000|2021-12-08 03:55:00|17872.6|17868.6|17875.6|17871.6|17879.6|17875.6|17863.6|17859.6|864
1638936000000|2021-12-08 04:00:00|17876.1|17872.1|17879.6|17875.6|17882.6|17878.6|17873.6|17869.6|702
1638936300000|2021-12-08 04:05:00|17880.1|17876.1|17864.1|17860.1|17881.6|17877.6|17862.1|17858.1|1110
1638936600000|2021-12-08 04:10:00|17863.6|17859.6|17888.1|17884.1|17888.1|17884.1|17863.6|17859.6|1172
1638936900000|2021-12-08 04:15:00|17885.6|17881.6|17887.6|17883.6|17898.1|17894.1|17885.6|17881.6|1373
1638937200000|2021-12-08 04:20:00|17885.1|17881.1|17885.1|17881.1|17889.1|17885.1|17883.1|17879.1|679
1638937500000|2021-12-08 04:25:00|17883.1|17879.1|17878.1|17874.1|17885.1|17881.1|17874.1|17870.1|869
1638937800000|2021-12-08 04:30:00|17879.1|17875.1|17888.1|17884.1|17889.6|17885.6|17878.1|17874.1|608
1638938100000|2021-12-08 04:35:00|17887.6|17883.6|17909.1|17905.1|17909.1|17905.1|17887.6|17883.6|850
1638938400000|2021-12-08 04:40:00|17908.6|17904.6|17896.6|17892.6|17909.1|17905.1|17895.1|17891.1|631
1638938700000|2021-12-08 04:45:00|17895.6|17891.6|17904.1|17900.1|17904.1|17900.1|17891.1|17887.1|707
1638939000000|2021-12-08 04:50:00|17903.6|17899.6|17892.6|17888.6|17904.6|17900.6|17887.6|17883.6|763
1638939300000|2021-12-08 04:55:00|17892.1|17888.1|17900.1|17896.1|17901.6|17897.6|17889.1|17885.1|616
1638939600000|2021-12-08 05:00:00|17900.6|17896.6|17906.1|17902.1|17907.1|17903.1|17887.1|17883.1|1066
1638939900000|2021-12-08 05:05:00|17905.6|17901.6|17891.1|17887.1|17912.6|17908.6|17890.1|17886.1|1422
1638940200000|2021-12-08 05:10:00|17891.6|17887.6|17895.1|17891.1|17895.6|17891.6|17880.1|17876.1|987
1638940500000|2021-12-08 05:15:00|17895.6|17891.6|17894.6|17890.6|17903.6|17899.6|17892.6|17888.6|641
1638940800000|2021-12-08 05:20:00|17895.6|17891.6|17887.6|17883.6|17901.6|17897.6|17886.1|17882.1|1115
1638941100000|2021-12-08 05:25:00|17889.6|17885.6|17869.1|17865.1|17890.6|17886.6|17866.1|17862.1|2152
1638941400000|2021-12-08 05:30:00|17869|17865|17849.5|17845.5|17871|17867|17841|17837|3928
1638941700000|2021-12-08 05:35:00|17848.5|17844.5|17860|17856|17865|17861|17848.5|17844.5|1652
1638942000000|2021-12-08 05:40:00|17861.5|17857.5|17852|17848|17863.5|17859.5|17851|17847|2918
1638942300000|2021-12-08 05:45:00|17856|17842|17856.6|17842.6|17857.4|17843.4|17852.7|17838.7|1
1638942600000|2021-12-08 05:50:00|17856.2|17842.2|17858.3|17844.3|17859.8|17845.8|17854.3|17840.3|0
1638942900000|2021-12-08 05:55:00|17859.3|17845.3|17873.3|17859.3|17875|17861|17858.5|17844.5|0
1638943200000|2021-12-08 06:00:00|17873.1|17859.1|17872.5|17858.5|17876.3|17862.3|17866.2|17852.2|0
1638943500000|2021-12-08 06:05:00|17872.3|17858.3|17871.5|17857.5|17873.1|17859.1|17867.8|17853.8|0
1638943800000|2021-12-08 06:10:00|17872|17858|17863.3|17849.3|17872.7|17858.7|17861.9|17847.9|0
1638944100000|2021-12-08 06:15:00|17863.1|17849.1|17870.3|17856.3|17872.7|17858.7|17860.9|17846.9|0
1638944400000|2021-12-08 06:20:00|17870.2|17856.2|17860.3|17846.3|17875.8|17861.8|17859.7|17845.7|0
1638944700000|2021-12-08 06:25:00|17860.5|17846.5|17862.7|17848.7|17864.7|17850.7|17858.5|17844.5|0
1638945000000|2021-12-08 06:30:00|17862.5|17848.5|17858.8|17844.8|17862.5|17848.5|17856.3|17842.3|0
1638945300000|2021-12-08 06:35:00|17858.3|17844.3|17853.3|17839.3|17858.5|17844.5|17853.3|17839.3|0
1638945600000|2021-12-08 06:40:00|17853.2|17839.2|17851.1|17837.1|17853.8|17839.8|17851.1|17837.1|0
1638945900000|2021-12-08 06:45:00|17851|17837|17853|17839|17855.6|17841.6|17850.9|17836.9|0
1638946200000|2021-12-08 06:50:00|17852.9|17838.9|17851.4|17837.4|17854.2|17840.2|17850.2|17836.2|0
1638946500000|2021-12-08 06:55:00|17851.5|17837.5|17853|17839|17854.5|17840.5|17851.5|17837.5|0
1638946800000|2021-12-08 07:00:00|17853.2|17839.2|17856|17850|17867|17861|17848.5|17839.2|801
1638947100000|2021-12-08 07:05:00|17855|17849|17855|17849|17861|17855|17852|17846|215
1638947400000|2021-12-08 07:10:00|17855.5|17849.5|17860.5|17854.5|17860.5|17854.5|17854|17848|149
1638947700000|2021-12-08 07:15:00|17861|17855|17859|17853|17865|17859|17858|17852|292
1638948000000|2021-12-08 07:20:00|17858|17852|17858|17852|17862|17856|17855|17849|134
1638948300000|2021-12-08 07:25:00|17858.5|17852.5|17859.5|17853.5|17860|17854|17855|17849|101
1638948600000|2021-12-08 07:30:00|17860|17854|17861.5|17855.5|17862|17856|17858|17852|67
1638948900000|2021-12-08 07:35:00|17862|17856|17866|17860|17867|17861|17861.5|17855.5|94
1638949200000|2021-12-08 07:40:00|17865|17859|17869|17863|17869|17863|17865|17859|168
1638949500000|2021-12-08 07:45:00|17869.5|17863.5|17873|17867|17873|17867|17868|17862|208
1638949800000|2021-12-08 07:50:00|17874|17868|17871.5|17865.5|17874|17868|17869.5|17863.5|142
1638950100000|2021-12-08 07:55:00|17872.5|17866.5|17877|17871|17877.5|17871.5|17871.5|17865.5|190
1638950400000|2021-12-08 08:00:00|17876|17870|17870|17864|17878|17872|17869|17863|286
1638950700000|2021-12-08 08:05:00|17871.5|17865.5|17876|17870|17879|17873|17871.5|17865.5|135
1638951000000|2021-12-08 08:10:00|17875.5|17869.5|17872|17866|17878|17872|17872|17866|58
1638951300000|2021-12-08 08:15:00|17871|17865|17871|17865|17872|17866|17868|17862|137
1638951600000|2021-12-08 08:20:00|17870|17864|17875|17869|17875.5|17869.5|17868|17862|77
1638951900000|2021-12-08 08:25:00|17874.5|17868.5|17877.5|17871.5|17880|17874|17874.5|17868.5|133
1638952200000|2021-12-08 08:30:00|17877|17871|17891|17885|17891|17885|17877|17871|338
1638952500000|2021-12-08 08:35:00|17892.5|17886.5|17894|17888|17896.5|17890.5|17892|17886|315
1638952800000|2021-12-08 08:40:00|17893|17887|17896|17890|17898|17892|17893|17887|228
1638953100000|2021-12-08 08:45:00|17895.5|17889.5|17892|17886|17896|17890|17891|17885|167
1638953400000|2021-12-08 08:50:00|17891|17885|17895|17889|17895.5|17889.5|17889|17883|180
1638953700000|2021-12-08 08:55:00|17894|17888|17897|17891|17899|17893|17894|17888|104
1638954000000|2021-12-08 09:00:00|17896|17890|17892|17886|17896|17890|17892|17886|78
1638954300000|2021-12-08 09:05:00|17891|17885|17897|17891|17898|17892|17890.5|17884.5|104
1638954600000|2021-12-08 09:10:00|17896|17890|17894|17888|17897|17891|17893|17887|73
1638954900000|2021-12-08 09:15:00|17893|17887|17891|17885|17894.5|17888.5|17891|17885|68
1638955200000|2021-12-08 09:20:00|17892|17886|17889|17883|17892|17886|17886|17880|173
1638955500000|2021-12-08 09:25:00|17890.5|17884.5|17882.5|17876.5|17890.5|17884.5|17882|17876|174
1638955800000|2021-12-08 09:30:00|17883|17877|17873.5|17867.5|17883|17877|17870.5|17864.5|549
1638956100000|2021-12-08 09:35:00|17874|17868|17883|17877|17883.5|17877.5|17873|17867|121
1638956400000|2021-12-08 09:40:00|17883.5|17877.5|17886|17880|17888|17882|17880|17874|141
1638956700000|2021-12-08 09:45:00|17885|17879|17879|17873|17886|17880|17876|17870|91
1638957000000|2021-12-08 09:50:00|17880.5|17874.5|17879|17873|17880.5|17874.5|17878|17872|27
1638957300000|2021-12-08 09:55:00|17880|17874|17883|17877|17884|17878|17879.5|17873.5|59
1638957600000|2021-12-08 10:00:00|17882.5|17876.5|17881|17875|17883|17877|17880|17874|28
1638957900000|2021-12-08 10:05:00|17880.5|17874.5|17882|17876|17882|17876|17878.5|17872.5|22
1638958200000|2021-12-08 10:10:00|17882.5|17876.5|17883|17877|17884|17878|17880.5|17874.5|36
1638958500000|2021-12-08 10:15:00|17882.5|17876.5|17883|17877|17883|17877|17881|17875|30
1638958800000|2021-12-08 10:20:00|17882.5|17876.5|17882|17876|17883.5|17877.5|17882|17876|24
1638959100000|2021-12-08 10:25:00|17881|17875|17875|17869|17881|17875|17875|17869|80
1638959400000|2021-12-08 10:30:00|17875.5|17869.5|17866.5|17860.5|17876.5|17870.5|17864|17858|285
1638959700000|2021-12-08 10:35:00|17867|17861|17860|17854|17867|17861|17858|17852|275
1638960000000|2021-12-08 10:40:00|17859|17853|17860|17854|17865|17859|17855|17849|249
1638960300000|2021-12-08 10:45:00|17861|17855|17864|17858|17864|17858|17857|17851|108
1638960600000|2021-12-08 10:50:00|17864.5|17858.5|17862|17856|17865.5|17859.5|17861|17855|88
1638960900000|2021-12-08 10:55:00|17862.5|17856.5|17858|17852|17865|17859|17858|17852|101
1638961200000|2021-12-08 11:00:00|17859|17853|17847|17841|17860|17854|17845|17839|484
1638961500000|2021-12-08 11:05:00|17846|17840|17854|17848|17855|17849|17843|17837|295
1638961800000|2021-12-08 11:10:00|17854.5|17848.5|17865.5|17859.5|17869.5|17863.5|17854|17848|287
1638962100000|2021-12-08 11:15:00|17867|17861|17868|17862|17869|17863|17863.5|17857.5|151
1638962400000|2021-12-08 11:20:00|17869|17863|17870|17864|17873|17867|17868|17862|202
1638962700000|2021-12-08 11:25:00|17869.5|17863.5|17869|17863|17871|17865|17868|17862|78
1638963000000|2021-12-08 11:30:00|17870|17864|17871|17865|17872|17866|17869.5|17863.5|84
1638963300000|2021-12-08 11:35:00|17871.5|17865.5|17871.5|17865.5|17872|17866|17868|17862|98
1638963600000|2021-12-08 11:40:00|17871|17865|17875.5|17869.5|17877.5|17871.5|17870|17864|153
1638963900000|2021-12-08 11:45:00|17875|17869|17889|17883|17896|17890|17872|17866|1016
1638964200000|2021-12-08 11:50:00|17889.5|17883.5|17895.5|17889.5|17898|17892|17887|17881|443
1638964500000|2021-12-08 11:55:00|17896.5|17890.5|17893|17887|17901|17895|17890.5|17884.5|433
1638964800000|2021-12-08 12:00:00|17892.5|17886.5|17895|17889|17898|17892|17892.5|17886.5|179
1638965100000|2021-12-08 12:05:00|17894.5|17888.5|17885.5|17879.5|17895.5|17889.5|17885|17879|180
1638965400000|2021-12-08 12:10:00|17886|17880|17885|17879|17886.5|17880.5|17882|17876|223
1638965700000|2021-12-08 12:15:00|17885.5|17879.5|17885.5|17879.5|17885.5|17879.5|17879|17873|247
1638966000000|2021-12-08 12:20:00|17885|17879|17881|17875|17887|17881|17880.5|17874.5|91
1638966300000|2021-12-08 12:25:00|17881.5|17875.5|17884.5|17878.5|17886|17880|17880|17874|55
1638966600000|2021-12-08 12:30:00|17884|17878|17885.5|17879.5|17887|17881|17882.5|17876.5|52
1638966900000|2021-12-08 12:35:00|17885|17879|17884.5|17878.5|17886|17880|17881.5|17875.5|34
1638967200000|2021-12-08 12:40:00|17883.5|17877.5|17877|17871|17885|17879|17877|17871|100
1638967500000|2021-12-08 12:45:00|17876.5|17870.5|17876|17870|17878.5|17872.5|17872|17866|168
1638967800000|2021-12-08 12:50:00|17876.5|17870.5|17877.5|17871.5|17880|17874|17876.5|17870.5|88
1638968100000|2021-12-08 12:55:00|17877|17871|17877|17871|17878|17872|17873|17867|89
1638968400000|2021-12-08 13:00:00|17878|17872|17872.5|17866.5|17878|17872|17870|17864|140
1638968700000|2021-12-08 13:05:00|17872|17866|17875|17869|17877|17871|17871|17865|54
1638969000000|2021-12-08 13:10:00|17876.5|17870.5|17879.5|17873.5|17881|17875|17875|17869|83
1638969300000|2021-12-08 13:15:00|17879|17873|17876|17870|17880|17874|17876|17870|74
1638969600000|2021-12-08 13:20:00|17875|17869|17874|17868|17877|17871|17873|17867|104
1638969900000|2021-12-08 13:25:00|17873.5|17867.5|17874.5|17868.5|17877.5|17871.5|17872.5|17866.5|63
1638970200000|2021-12-08 13:30:00|17874|17868|17874|17868|17876|17870|17872|17866|85
1638970500000|2021-12-08 13:35:00|17873.5|17867.5|17871|17865|17874.5|17868.5|17869.5|17863.5|110
1638970800000|2021-12-08 13:40:00|17870.5|17864.5|17872|17866|17872.5|17866.5|17870|17864|66
1638971100000|2021-12-08 13:45:00|17872.5|17866.5|17866|17860|17873|17867|17866|17860|159
1638971400000|2021-12-08 13:50:00|17867|17861|17863.5|17857.5|17867|17861|17860.5|17854.5|208
1638971700000|2021-12-08 13:55:00|17864|17858|17866.5|17860.5|17868|17862|17863.5|17857.5|67
1638972000000|2021-12-08 14:00:00|17865.5|17859.5|17864|17858|17870.5|17864.5|17864|17858|94
1638972300000|2021-12-08 14:05:00|17864.5|17858.5|17865|17859|17867.5|17861.5|17863|17857|78
1638972600000|2021-12-08 14:10:00|17865.5|17859.5|17868|17862|17870|17864|17865|17859|75
1638972900000|2021-12-08 14:15:00|17869|17863|17867|17861|17870|17864|17865|17859|58
1638973200000|2021-12-08 14:20:00|17866.5|17860.5|17870|17864|17870|17864|17866|17860|32
1638973500000|2021-12-08 14:25:00|17870.5|17864.5|17875.5|17869.5|17876|17870|17870.5|17864.5|134
1638973800000|2021-12-08 14:30:00|17876|17870|17868|17862|17877|17871|17856|17850|1032
1638974100000|2021-12-08 14:35:00|17869|17863|17853|17847|17870|17864|17853|17847|501
1638974400000|2021-12-08 14:40:00|17854|17848|17871.5|17865.5|17872.5|17866.5|17854|17848|443
1638974700000|2021-12-08 14:45:00|17872.5|17866.5|17883|17877|17883|17877|17868.5|17862.5|484
1638975000000|2021-12-08 14:50:00|17882|17876|17876.5|17870.5|17889|17883|17874.5|17868.5|594
1638975300000|2021-12-08 14:55:00|17875.5|17869.5|17865.5|17859.5|17876.5|17870.5|17865|17859|390
1638975600000|2021-12-08 15:00:00|17865|17859|17869|17863|17874|17868|17865|17859|292
1638975900000|2021-12-08 15:05:00|17868.5|17862.5|17863|17857|17873|17867|17859|17853|344
1638976200000|2021-12-08 15:10:00|17864|17858|17867.5|17861.5|17873|17867|17863|17857|143
1638976500000|2021-12-08 15:15:00|17867|17861|17867|17861|17871|17865|17865|17859|78
1638976800000|2021-12-08 15:20:00|17867.5|17861.5|17876.5|17870.5|17877|17871|17867|17861|177
1638977100000|2021-12-08 15:25:00|17876|17870|17859.5|17853.5|17876.5|17870.5|17859.5|17853.5|195
1638977400000|2021-12-08 15:30:00|17860.5|17854.5|17865.5|17859.5|17871|17865|17859.5|17853.5|237
1638977700000|2021-12-08 15:35:00|17865|17859|17867|17861|17869.5|17863.5|17861.5|17855.5|89
1638978000000|2021-12-08 15:40:00|17865.5|17859.5|17861.5|17855.5|17868.5|17862.5|17859.5|17853.5|139
1638978300000|2021-12-08 15:45:00|17861|17855|17867|17861|17868|17862|17854|17848|225
1638978600000|2021-12-08 15:50:00|17866.5|17860.5|17866|17860|17869|17863|17864|17858|142
1638978900000|2021-12-08 15:55:00|17865.5|17859.5|17866|17860|17869|17863|17863|17857|113
1638979200000|2021-12-08 16:00:00|17865.5|17859.5|17860|17854|17866|17860|17854|17848|280
1638979500000|2021-12-08 16:05:00|17860.5|17854.5|17867.5|17861.5|17868.5|17862.5|17857.5|17851.5|175
1638979800000|2021-12-08 16:10:00|17867|17861|17878|17872|17880|17874|17866.5|17860.5|211
1638980100000|2021-12-08 16:15:00|17878.5|17872.5|17874.5|17868.5|17880|17874|17872|17866|140
1638980400000|2021-12-08 16:20:00|17874|17868|17880|17874|17881|17875|17872|17866|191
1638980700000|2021-12-08 16:25:00|17879.5|17873.5|17880|17874|17881|17875|17878|17872|116
1638981000000|2021-12-08 16:30:00|17879.5|17873.5|17876|17870|17884|17878|17873.5|17867.5|197
1638981300000|2021-12-08 16:35:00|17875.5|17869.5|17875|17869|17875.5|17869.5|17873|17867|83
1638981600000|2021-12-08 16:40:00|17874.5|17868.5|17875|17869|17879|17873|17873|17867|52
1638981900000|2021-12-08 16:45:00|17875.5|17869.5|17879|17873|17879.5|17873.5|17873.5|17867.5|51
1638982200000|2021-12-08 16:50:00|17878.5|17872.5|17881|17875|17885.5|17879.5|17877|17871|160
1638982500000|2021-12-08 16:55:00|17880.5|17874.5|17880.5|17874.5|17882|17876|17878|17872|39
1638982800000|2021-12-08 17:00:00|17880|17874|17890.5|17884.5|17891|17885|17878.5|17872.5|461
1638983100000|2021-12-08 17:05:00|17890|17884|17888.5|17882.5|17891.5|17885.5|17885|17879|109
1638983400000|2021-12-08 17:10:00|17889|17883|17894.5|17888.5|17895|17889|17888.5|17882.5|187
1638983700000|2021-12-08 17:15:00|17895|17889|17889.5|17883.5|17895|17889|17889.5|17883.5|99
1638984000000|2021-12-08 17:20:00|17890.5|17884.5|17886|17880|17890.5|17884.5|17880.5|17874.5|120
1638984300000|2021-12-08 17:25:00|17884.5|17878.5|17884.5|17878.5|17886|17880|17883.5|17877.5|28
1638984600000|2021-12-08 17:30:00|17885.5|17879.5|17886.5|17880.5|17887|17881|17883.5|17877.5|20
1638984900000|2021-12-08 17:35:00|17887|17881|17890|17884|17890|17884|17883.5|17877.5|27
1638985200000|2021-12-08 17:40:00|17889.5|17883.5|17895|17889|17896|17890|17888.5|17882.5|115
1638985500000|2021-12-08 17:45:00|17895.5|17889.5|17891|17885|17896.5|17890.5|17890|17884|79
1638985800000|2021-12-08 17:50:00|17891.5|17885.5|17894|17888|17894|17888|17890|17884|48
1638986100000|2021-12-08 17:55:00|17892.5|17886.5|17889.5|17883.5|17893|17887|17889|17883|28
1638986400000|2021-12-08 18:00:00|17890|17884|17885.5|17879.5|17890|17884|17884|17878|30
1638986700000|2021-12-08 18:05:00|17886.5|17880.5|17888.5|17882.5|17889|17883|17883.5|17877.5|49
1638987000000|2021-12-08 18:10:00|17889|17883|17888.5|17882.5|17891|17885|17885.5|17879.5|25
1638987300000|2021-12-08 18:15:00|17889.5|17883.5|17896|17890|17896|17890|17889|17883|70
1638987600000|2021-12-08 18:20:00|17895.5|17889.5|17893|17887|17896|17890|17891|17885|25
1638987900000|2021-12-08 18:25:00|17893.5|17887.5|17891.5|17885.5|17893.5|17887.5|17890|17884|25
1638988200000|2021-12-08 18:30:00|17890.5|17884.5|17890|17884|17892|17886|17888.5|17882.5|52
1638988500000|2021-12-08 18:35:00|17891.5|17885.5|17891|17885|17894.5|17888.5|17889.5|17883.5|54
1638988800000|2021-12-08 18:40:00|17890|17884|17893.5|17887.5|17894|17888|17890|17884|48
1638989100000|2021-12-08 18:45:00|17894|17888|17895|17889|17897|17891|17892.5|17886.5|44
1638989400000|2021-12-08 18:50:00|17894.5|17888.5|17894.5|17888.5|17896|17890|17894|17888|8
1638989700000|2021-12-08 18:55:00|17894|17888|17889|17883|17894.5|17888.5|17888|17882|14
1638990000000|2021-12-08 19:00:00|17888.5|17882.5|17893.5|17887.5|17894|17888|17888|17882|22
1638990300000|2021-12-08 19:05:00|17893|17887|17891.5|17885.5|17894|17888|17888.5|17882.5|29
1638990600000|2021-12-08 19:10:00|17891|17885|17885|17879|17891.5|17885.5|17885|17879|31
1638990900000|2021-12-08 19:15:00|17886|17880|17885.5|17879.5|17886|17880|17880.5|17874.5|67
1638991200000|2021-12-08 19:20:00|17885|17879|17892|17886|17892|17886|17882|17876|75
1638991500000|2021-12-08 19:25:00|17893|17887|17889|17883|17894|17888|17888|17882|22
1638991800000|2021-12-08 19:30:00|17888.5|17882.5|17888.5|17882.5|17890.5|17884.5|17887|17881|17
1638992100000|2021-12-08 19:35:00|17889.5|17883.5|17884|17878|17890.5|17884.5|17883.5|17877.5|9
1638992400000|2021-12-08 19:40:00|17884.5|17878.5|17885.5|17879.5|17888|17882|17883|17877|12
1638992700000|2021-12-08 19:45:00|17885|17879|17884|17878|17887.5|17881.5|17882.5|17876.5|16
1638993000000|2021-12-08 19:50:00|17883.5|17877.5|17885.5|17879.5|17885.5|17879.5|17880.5|17874.5|31
1638993300000|2021-12-08 19:55:00|17886|17880|17890.5|17884.5|17890.5|17884.5|17885.5|17879.5|24
1638993600000|2021-12-08 20:00:00|17890|17884|17892.5|17886.5|17893.5|17887.5|17888|17882|84
1638993900000|2021-12-08 20:05:00|17892|17886|17894|17888|17895.5|17889.5|17891|17885|35
1638994200000|2021-12-08 20:10:00|17894.5|17888.5|17907.5|17901.5|17911.5|17905.5|17894.5|17888.5|556
1638994500000|2021-12-08 20:15:00|17908|17902|17913|17907|17913|17907|17907|17901|120
1638994800000|2021-12-08 20:20:00|17912|17906|17917|17911|17918.5|17912.5|17912|17906|195
1638995100000|2021-12-08 20:25:00|17917.5|17911.5|17912.5|17906.5|17918.5|17912.5|17910.5|17904.5|99
1638995400000|2021-12-08 20:30:00|17911.5|17905.5|17913.5|17907.5|17914.5|17908.5|17908|17902|71
1638995700000|2021-12-08 20:35:00|17913|17907|17912|17906|17915|17909|17912|17906|25
1638996000000|2021-12-08 20:40:00|17913.5|17907.5|17911|17905|17916|17910|17911|17905|61
1638996300000|2021-12-08 20:45:00|17910.5|17904.5|17914|17908|17915|17909|17909.5|17903.5|88
1638996600000|2021-12-08 20:50:00|17915|17909|17918|17912|17919.5|17913.5|17915|17909|182
1638996900000|2021-12-08 20:55:00|17917.5|17911.5|17914|17908|17918.5|17912.5|17913|17907|119
1638997200000|2021-12-08 21:00:00|17912.9|17898.9|17911.1|17897.1|17917.1|17903.1|17908.6|17894.6|0
1638997500000|2021-12-08 21:05:00|17910.3|17896.3|17909.4|17895.4|17917.1|17903.1|17907.7|17893.7|0
1638997800000|2021-12-08 21:10:00|17910.3|17896.3|17911.1|17897.1|17915.4|17901.4|17908.6|17894.6|0
1638998100000|2021-12-08 21:15:00|17910.3|17896.3|17911.1|17897.1|17912|17898|17909.4|17895.4|0
1638998400000|2021-12-08 21:20:00|17912|17898|17916.7|17902.7|17917.1|17903.1|17911.1|17897.1|0
1638998700000|2021-12-08 21:25:00|17917.1|17903.1|17914.6|17900.6|17917.1|17903.1|17914.6|17900.6|0
1638999000000|2021-12-08 21:30:00|17915.4|17901.4|17914.2|17900.2|17915.4|17901.4|17912|17898|0
1638999300000|2021-12-08 21:35:00|17915.1|17901.1|17916|17902|17916.8|17902.8|17914.2|17900.2|0
1638999600000|2021-12-08 21:40:00|17915.1|17901.1|17914.2|17900.2|17916|17902|17914.2|17900.2|0
1638999900000|2021-12-08 21:45:00|17915.1|17901.1|17916.8|17902.8|17917.7|17903.7|17915.1|17901.1|0
1639000200000|2021-12-08 21:50:00|17917.7|17903.7|17914.2|17900.2|17918.5|17904.5|17914.2|17900.2|0
1639000500000|2021-12-08 21:55:00|17913.4|17899.4|17910.4|17896.4|17913.4|17899.4|17907.4|17893.4|0
1639000800000|2021-12-08 22:00:00|17909.5|17895.5|17910|17896|17910|17896|17909.3|17895.3|0
1639001100000|2021-12-08 22:05:00|17909.8|17895.8|17910.4|17896.4|17910.5|17896.5|17909.8|17895.8|0
1639001400000|2021-12-08 22:10:00|17910.2|17896.2|17910.5|17896.5|17910.6|17896.6|17910.2|17896.2|0
1639001700000|2021-12-08 22:15:00|17909.2|17895.2|17908.8|17894.8|17909.2|17895.2|17908.8|17894.8|0
1639002000000|2021-12-08 22:20:00|17908.9|17894.9|17910.2|17896.2|17910.7|17896.7|17908.9|17894.9|0
1639002300000|2021-12-08 22:25:00|17910|17896|17910.4|17896.4|17910.4|17896.4|17910|17896|0
1639002600000|2021-12-08 22:30:00|17910.3|17896.3|17910.4|17896.4|17911|17897|17909.5|17895.5|0
1639002900000|2021-12-08 22:35:00|17910.3|17896.3|17909.5|17895.5|17910.3|17896.3|17909.5|17895.5|0
1639003200000|2021-12-08 22:40:00|17909.6|17895.6|17909.8|17895.8|17909.8|17895.8|17909|17895|0
1639003500000|2021-12-08 22:45:00|17909.6|17895.6|17911|17897|17911|17897|17909.5|17895.5|0
1639003800000|2021-12-08 22:50:00|17911.3|17897.3|17911|17897|17912|17898|17910.4|17896.4|0
1639004100000|2021-12-08 22:55:00|17911.4|17897.4|17910.7|17896.7|17912.1|17898.1|17910.2|17896.2|0
1639004400000|2021-12-08 23:00:00|17910.4|17896.4|17908.2|17894.2|17915.1|17901.1|17908.2|17894.2|0
1639004700000|2021-12-08 23:05:00|17909.1|17895.1|17906.1|17892.1|17909.1|17895.1|17904.8|17890.8|0
1639005000000|2021-12-08 23:10:00|17905.7|17891.7|17909.1|17895.1|17909.1|17895.1|17904.8|17890.8|0
1639005300000|2021-12-08 23:15:00|17910|17896|17913.4|17899.4|17915.1|17901.1|17910|17896|0
1639005600000|2021-12-08 23:20:00|17914.2|17900.2|17916|17902|17917.7|17903.7|17912.5|17898.5|0
1639005900000|2021-12-08 23:25:00|17915.5|17901.5|17912.5|17898.5|17916|17902|17910|17896|0
1639006200000|2021-12-08 23:30:00|17913.4|17899.4|17911.7|17897.7|17913.4|17899.4|17908.2|17894.2|0
1639006500000|2021-12-08 23:35:00|17912.1|17898.1|17909.4|17895.4|17914.6|17900.6|17909.4|17895.4|0
1639006800000|2021-12-08 23:40:00|17909.8|17895.8|17912.5|17898.5|17912.5|17898.5|17909.4|17895.4|0
1639007100000|2021-12-08 23:45:00|17912.9|17898.9|17909|17895|17913.3|17899.3|17907.3|17893.3|0
1639007400000|2021-12-08 23:50:00|17902.2|17888.2|17904.8|17890.8|17904.8|17890.8|17902.2|17888.2|0
1639007700000|2021-12-08 23:55:00|17904.3|17890.3|17906.5|17892.5|17907.3|17893.3|17901.3|17887.3|0
1639008000000|2021-12-09 00:00:00|17906|17892|17909.9|17895.9|17909.9|17895.9|17903.9|17889.9|0
1639008300000|2021-12-09 00:05:00|17909.5|17895.5|17902.2|17888.2|17909.9|17895.9|17901.3|17887.3|0
1639008600000|2021-12-09 00:10:00|17902.6|17888.6|17902.2|17888.2|17903.9|17889.9|17900.5|17886.5|0
1639008900000|2021-12-09 00:15:00|17901.3|17887.3|17895.7|17881.7|17905.6|17891.6|17895.7|17881.7|0
1639009200000|2021-12-09 00:20:00|17896.1|17882.1|17897.8|17883.8|17899.8|17885.8|17894.2|17880.2|0
1639009500000|2021-12-09 00:25:00|17897.6|17883.6|17904.3|17890.3|17906.4|17892.4|17896.8|17882.8|0
1639009800000|2021-12-09 00:30:00|17903.9|17889.9|17908.6|17894.6|17911.6|17897.6|17903.9|17889.9|0
1639010100000|2021-12-09 00:35:00|17908.4|17894.4|17899.7|17885.7|17910.1|17896.1|17899.2|17885.2|0
1639010400000|2021-12-09 00:40:00|17900.2|17886.2|17897.5|17883.5|17900.2|17886.2|17896.1|17882.1|0
1639010700000|2021-12-09 00:45:00|17890|17886|17897.5|17893.5|17908.5|17904.5|17887|17883|2373
1639011000000|2021-12-09 00:50:00|17897|17893|17901.5|17897.5|17902|17898|17894|17890|581
1639011300000|2021-12-09 00:55:00|17901|17897|17911|17907|17921.5|17917.5|17901|17897|1372
1639011600000|2021-12-09 01:00:00|17910|17906|17907|17903|17919|17915|17902|17898|2064
1639011900000|2021-12-09 01:05:00|17908|17904|17921.5|17917.5|17928|17924|17907.5|17903.5|1819
1639012200000|2021-12-09 01:10:00|17922|17918|17915|17911|17925|17921|17914|17910|1301
1639012500000|2021-12-09 01:15:00|17914.5|17910.5|17922.5|17918.5|17923|17919|17908|17904|1286
1639012800000|2021-12-09 01:20:00|17923|17919|17933|17929|17941|17937|17914|17910|2433
1639013100000|2021-12-09 01:25:00|17933.5|17929.5|17924|17920|17946|17942|17924|17920|2076
1639013400000|2021-12-09 01:30:00|17924.5|17920.5|17912.5|17908.5|17928|17924|17897.5|17893.5|3197
1639013700000|2021-12-09 01:35:00|17912|17908|17911|17907|17918|17914|17904|17900|1275
1639014000000|2021-12-09 01:40:00|17910.5|17906.5|17904|17900|17915|17911|17890|17886|2267
1639014300000|2021-12-09 01:45:00|17905|17901|17896|17892|17907.5|17903.5|17881|17877|1644
1639014600000|2021-12-09 01:50:00|17895.5|17891.5|17884.5|17880.5|17903|17899|17881|17877|1404
1639014900000|2021-12-09 01:55:00|17884|17880|17892|17888|17892|17888|17870.5|17866.5|2338
1639015200000|2021-12-09 02:00:00|17892.5|17888.5|17888|17884|17902|17898|17888|17884|1328
1639015500000|2021-12-09 02:05:00|17888.5|17884.5|17877.5|17873.5|17894|17890|17876.5|17872.5|816
1639015800000|2021-12-09 02:10:00|17878|17874|17886|17882|17892.5|17888.5|17877|17873|790
1639016100000|2021-12-09 02:15:00|17885.5|17881.5|17896|17892|17896|17892|17885.5|17881.5|674
1639016400000|2021-12-09 02:20:00|17895|17891|17894.5|17890.5|17899|17895|17889|17885|648
1639016700000|2021-12-09 02:25:00|17894|17890|17920|17916|17920|17916|17890|17886|1658
1639017000000|2021-12-09 02:30:00|17919|17915|17912|17908|17920|17916|17906|17902|957
1639017300000|2021-12-09 02:35:00|17911.5|17907.5|17912|17908|17915|17911|17907|17903|585
1639017600000|2021-12-09 02:40:00|17912.5|17908.5|17908.5|17904.5|17915|17911|17907.5|17903.5|543
1639017900000|2021-12-09 02:45:00|17908|17904|17914|17910|17915|17911|17907|17903|394
1639018200000|2021-12-09 02:50:00|17913.5|17909.5|17906|17902|17914|17910|17905|17901|851
1639018500000|2021-12-09 02:55:00|17906.5|17902.5|17914|17910|17916.5|17912.5|17899|17895|837
1639018800000|2021-12-09 03:00:00|17913.5|17909.5|17905|17901|17914.5|17910.5|17902.5|17898.5|379
1639019100000|2021-12-09 03:05:00|17905.5|17901.5|17910|17906|17912|17908|17905|17901|243
1639019400000|2021-12-09 03:10:00|17910.5|17906.5|17913.5|17909.5|17924|17920|17908.5|17904.5|800
1639019700000|2021-12-09 03:15:00|17913|17909|17914|17910|17920|17916|17913|17909|428
1639020000000|2021-12-09 03:20:00|17913|17909|17895|17891|17914|17910|17891|17887|918
1639020300000|2021-12-09 03:25:00|17896|17892|17889.5|17885.5|17896.5|17892.5|17879|17875|1700
1639020600000|2021-12-09 03:30:00|17890|17886|17889|17885|17896|17892|17886|17882|507
1639020900000|2021-12-09 03:35:00|17888.5|17884.5|17877.5|17873.5|17889|17885|17877.5|17873.5|514
1639021200000|2021-12-09 03:40:00|17877|17873|17873.5|17869.5|17884|17880|17871|17867|862
1639021500000|2021-12-09 03:45:00|17872.5|17868.5|17873.5|17869.5|17877|17873|17866|17862|1396
1639021800000|2021-12-09 03:50:00|17874|17870|17858.5|17854.5|17879|17875|17858.5|17854.5|1479
1639022100000|2021-12-09 03:55:00|17857.5|17853.5|17855.5|17851.5|17864|17860|17848|17844|2411
1639022400000|2021-12-09 04:00:00|17856.5|17852.5|17824|17820|17858|17854|17823.5|17819.5|4716
1639022700000|2021-12-09 04:05:00|17824.5|17820.5|17841|17837|17846|17842|17822|17818|2341
1639023000000|2021-12-09 04:10:00|17840.5|17836.5|17828|17824|17842.5|17838.5|17827|17823|1008
1639023300000|2021-12-09 04:15:00|17827|17823|17819.5|17815.5|17827|17823|17813|17809|1820
1639023600000|2021-12-09 04:20:00|17818.5|17814.5|17825|17821|17828|17824|17813|17809|1534
1639023900000|2021-12-09 04:25:00|17823.5|17819.5|17835.5|17831.5|17844|17840|17821.5|17817.5|1559
1639024200000|2021-12-09 04:30:00|17837.5|17833.5|17847|17843|17850|17846|17829|17825|1478
1639024500000|2021-12-09 04:35:00|17849|17845|17852|17848|17854|17850|17845|17841|987
1639024800000|2021-12-09 04:40:00|17854|17850|17849|17845|17854|17850|17844.5|17840.5|757
1639025100000|2021-12-09 04:45:00|17849.5|17845.5|17852|17848|17856.5|17852.5|17845|17841|716
1639025400000|2021-12-09 04:50:00|17850|17846|17844|17840|17852|17848|17842.5|17838.5|454
1639025700000|2021-12-09 04:55:00|17843|17839|17837|17833|17844|17840|17834|17830|629
1639026000000|2021-12-09 05:00:00|17837.5|17833.5|17847|17843|17851|17847|17831|17827|903
1639026300000|2021-12-09 05:05:00|17846|17842|17843.5|17839.5|17848|17844|17841|17837|470
1639026600000|2021-12-09 05:10:00|17842.5|17838.5|17847.5|17843.5|17849.5|17845.5|17842|17838|489
1639026900000|2021-12-09 05:15:00|17848|17844|17860|17856|17862.5|17858.5|17847|17843|1182
1639027200000|2021-12-09 05:20:00|17859.5|17855.5|17868|17864|17870|17866|17859|17855|985
1639027500000|2021-12-09 05:25:00|17869|17865|17890|17886|17890|17886|17868|17864|1992
1639027800000|2021-12-09 05:30:00|17889.5|17885.5|17897|17893|17900|17896|17882|17878|2578
1639028100000|2021-12-09 05:35:00|17896.5|17892.5|17903|17899|17903.5|17899.5|17894.5|17890.5|1201
1639028400000|2021-12-09 05:40:00|17904|17900|17910|17906|17912.5|17908.5|17902|17898|1865
1639028700000|2021-12-09 05:45:00|17915|17901|17913.1|17899.1|17915.5|17901.5|17910.6|17896.6|1
1639029000000|2021-12-09 05:50:00|17912.5|17898.5|17907.4|17893.4|17913.1|17899.1|17904.9|17890.9|0
1639029300000|2021-12-09 05:55:00|17905.3|17891.3|17900.1|17886.1|17907.4|17893.4|17899.5|17885.5|0
1639029600000|2021-12-09 06:00:00|17899.5|17885.5|17898.4|17884.4|17906.8|17892.8|17897.4|17883.4|0
1639029900000|2021-12-09 06:05:00|17898.9|17884.9|17905.4|17891.4|17906.8|17892.8|17898.9|17884.9|0
1639030200000|2021-12-09 06:10:00|17905.8|17891.8|17901.6|17887.6|17907.8|17893.8|17899.9|17885.9|0
1639030500000|2021-12-09 06:15:00|17901.4|17887.4|17899.7|17885.7|17906.9|17892.9|17898.7|17884.7|0
1639030800000|2021-12-09 06:20:00|17899.8|17885.8|17905.2|17891.2|17905.2|17891.2|17899.8|17885.8|0
1639031100000|2021-12-09 06:25:00|17905.1|17891.1|17905.4|17891.4|17905.7|17891.7|17904.6|17890.6|0
1639031400000|2021-12-09 06:30:00|17905.5|17891.5|17913.9|17899.9|17915.3|17901.3|17905.5|17891.5|0
1639031700000|2021-12-09 06:35:00|17915.9|17901.9|17918|17904|17918.1|17904.1|17915.1|17901.1|0
1639032000000|2021-12-09 06:40:00|17917.9|17903.9|17914.9|17900.9|17918.5|17904.5|17914.2|17900.2|0
1639032300000|2021-12-09 06:45:00|17915.2|17901.2|17918.5|17904.5|17921.2|17907.2|17915.1|17901.1|0
1639032600000|2021-12-09 06:50:00|17918.3|17904.3|17914.8|17900.8|17921.4|17907.4|17914.8|17900.8|0
1639032900000|2021-12-09 06:55:00|17914.7|17900.7|17917.3|17903.3|17917.3|17903.3|17912.3|17898.3|0
1639033200000|2021-12-09 07:00:00|17917.4|17903.4|17921.5|17915.5|17923|17917|17912|17903.4|782
1639033500000|2021-12-09 07:05:00|17922|17916|17928.5|17922.5|17934.5|17928.5|17922|17916|605
1639033800000|2021-12-09 07:10:00|17929.5|17923.5|17930|17924|17931|17925|17928|17922|135
1639034100000|2021-12-09 07:15:00|17931|17925|17931.5|17925.5|17939|17933|17930|17924|365
1639034400000|2021-12-09 07:20:00|17931|17925|17935|17929|17941|17935|17931|17925|296
1639034700000|2021-12-09 07:25:00|17936.5|17930.5|17935.5|17929.5|17937|17931|17932|17926|220
1639035000000|2021-12-09 07:30:00|17936.5|17930.5|17931|17925|17938.5|17932.5|17930|17924|235
1639035300000|2021-12-09 07:35:00|17930.5|17924.5|17930|17924|17932|17926|17930|17924|95
1639035600000|2021-12-09 07:40:00|17931|17925|17932.5|17926.5|17934|17928|17929.5|17923.5|150
1639035900000|2021-12-09 07:45:00|17932|17926|17932|17926|17933|17927|17931|17925|52
1639036200000|2021-12-09 07:50:00|17932.5|17926.5|17930|17924|17934|17928|17930|17924|40
1639036500000|2021-12-09 07:55:00|17929.5|17923.5|17928|17922|17930|17924|17927|17921|85
1639036800000|2021-12-09 08:00:00|17928.5|17922.5|17921.5|17915.5|17931|17925|17920.5|17914.5|301
1639037100000|2021-12-09 08:05:00|17921|17915|17914.5|17908.5|17923|17917|17914|17908|254
1639037400000|2021-12-09 08:10:00|17914|17908|17917|17911|17920|17914|17907.5|17901.5|317
1639037700000|2021-12-09 08:15:00|17917.5|17911.5|17923|17917|17924|17918|17917.5|17911.5|134
1639038000000|2021-12-09 08:20:00|17923.5|17917.5|17925|17919|17927|17921|17923|17917|145
1639038300000|2021-12-09 08:25:00|17925.5|17919.5|17924.5|17918.5|17926|17920|17923|17917|48
1639038600000|2021-12-09 08:30:00|17923.5|17917.5|17929.5|17923.5|17931|17925|17921.5|17915.5|189
1639038900000|2021-12-09 08:35:00|17930|17924|17922|17916|17930|17924|17922|17916|82
1639039200000|2021-12-09 08:40:00|17920|17914|17919|17913|17920|17914|17917|17911|96
1639039500000|2021-12-09 08:45:00|17918|17912|17922.5|17916.5|17924|17918|17918|17912|68
1639039800000|2021-12-09 08:50:00|17923|17917|17919|17913|17923.5|17917.5|17914|17908|115
1639040100000|2021-12-09 08:55:00|17918|17912|17916.5|17910.5|17919|17913|17916|17910|59
1639040400000|2021-12-09 09:00:00|17917|17911|17916|17910|17919.5|17913.5|17915|17909|62
1639040700000|2021-12-09 09:05:00|17915.5|17909.5|17914.5|17908.5|17918|17912|17914|17908|85
1639041000000|2021-12-09 09:10:00|17914|17908|17912.5|17906.5|17914|17908|17909|17903|210
1639041300000|2021-12-09 09:15:00|17913.5|17907.5|17915|17909|17916|17910|17912|17906|82
1639041600000|2021-12-09 09:20:00|17914.5|17908.5|17917.5|17911.5|17918|17912|17914.5|17908.5|56
1639041900000|2021-12-09 09:25:00|17917|17911|17916.5|17910.5|17917.5|17911.5|17914|17908|42
1639042200000|2021-12-09 09:30:00|17917|17911|17921|17915|17922|17916|17917|17911|101
1639042500000|2021-12-09 09:35:00|17922|17916|17921.5|17915.5|17924|17918|17921.5|17915.5|126
1639042800000|2021-12-09 09:40:00|17922|17916|17924|17918|17924|17918|17921|17915|37
1639043100000|2021-12-09 09:45:00|17923.5|17917.5|17923|17917|17923.5|17917.5|17922.5|17916.5|30
1639043400000|2021-12-09 09:50:00|17922|17916|17919.5|17913.5|17922|17916|17917|17911|100
1639043700000|2021-12-09 09:55:00|17920|17914|17918|17912|17920|17914|17917|17911|33
1639044000000|2021-12-09 10:00:00|17917.5|17911.5|17910.5|17904.5|17918|17912|17904.5|17898.5|306
1639044300000|2021-12-09 10:05:00|17911|17905|17904|17898|17911|17905|17904|17898|240
1639044600000|2021-12-09 10:10:00|17905|17899|17902|17896|17909|17903|17900|17894|205
1639044900000|2021-12-09 10:15:00|17901.5|17895.5|17895.5|17889.5|17906.5|17900.5|17895.5|17889.5|305
1639045200000|2021-12-09 10:20:00|17896|17890|17900|17894|17900.5|17894.5|17895.5|17889.5|165
1639045500000|2021-12-09 10:25:00|17900.5|17894.5|17902|17896|17903.5|17897.5|17900.5|17894.5|141
1639045800000|2021-12-09 10:30:00|17902.5|17896.5|17903.5|17897.5|17907|17901|17902|17896|139
1639046100000|2021-12-09 10:35:00|17903|17897|17904.5|17898.5|17906.5|17900.5|17903|17897|81
1639046400000|2021-12-09 10:40:00|17904|17898|17902.5|17896.5|17905|17899|17899|17893|166
1639046700000|2021-12-09 10:45:00|17903.5|17897.5|17898.5|17892.5|17903.5|17897.5|17898.5|17892.5|49
1639047000000|2021-12-09 10:50:00|17898|17892|17902|17896|17902|17896|17897|17891|77
1639047300000|2021-12-09 10:55:00|17902.5|17896.5|17901|17895|17904.5|17898.5|17901|17895|46
1639047600000|2021-12-09 11:00:00|17900.5|17894.5|17906|17900|17906|17900|17900.5|17894.5|81
1639047900000|2021-12-09 11:05:00|17907|17901|17904|17898|17907|17901|17903|17897|48
1639048200000|2021-12-09 11:10:00|17904.5|17898.5|17888|17882|17904.5|17898.5|17885.5|17879.5|399
1639048500000|2021-12-09 11:15:00|17887|17881|17892|17886|17892.5|17886.5|17887|17881|204
1639048800000|2021-12-09 11:20:00|17892.5|17886.5|17882.5|17876.5|17893|17887|17879.5|17873.5|481
1639049100000|2021-12-09 11:25:00|17883|17877|17885|17879|17887|17881|17881|17875|156
1639049400000|2021-12-09 11:30:00|17886|17880|17890|17884|17890|17884|17885|17879|197
1639049700000|2021-12-09 11:35:00|17889|17883|17886|17880|17889.5|17883.5|17885|17879|98
1639050000000|2021-12-09 11:40:00|17885.5|17879.5|17884.5|17878.5|17885.5|17879.5|17882|17876|96
1639050300000|2021-12-09 11:45:00|17885|17879|17881|17875|17885|17879|17879.5|17873.5|164
1639050600000|2021-12-09 11:50:00|17882.5|17876.5|17880|17874|17882.5|17876.5|17880|17874|130
1639050900000|2021-12-09 11:55:00|17879|17873|17885|17879|17885|17879|17879|17873|129
1639051200000|2021-12-09 12:00:00|17884.5|17878.5|17887.5|17881.5|17888|17882|17884|17878|109
1639051500000|2021-12-09 12:05:00|17888|17882|17889|17883|17890|17884|17888|17882|122
1639051800000|2021-12-09 12:10:00|17888.5|17882.5|17888.5|17882.5|17889|17883|17886|17880|108
1639052100000|2021-12-09 12:15:00|17890|17884|17893.5|17887.5|17894|17888|17889|17883|309
1639052400000|2021-12-09 12:20:00|17893|17887|17889|17883|17894.5|17888.5|17889|17883|154
1639052700000|2021-12-09 12:25:00|17890|17884|17890|17884|17891|17885|17888.5|17882.5|78
1639053000000|2021-12-09 12:30:00|17889.5|17883.5|17889.5|17883.5|17891.5|17885.5|17889|17883|48
1639053300000|2021-12-09 12:35:00|17889|17883|17891|17885|17892|17886|17889|17883|72
1639053600000|2021-12-09 12:40:00|17891.5|17885.5|17890|17884|17892|17886|17889.5|17883.5|42
1639053900000|2021-12-09 12:45:00|17889.5|17883.5|17885.5|17879.5|17889.5|17883.5|17883|17877|164
1639054200000|2021-12-09 12:50:00|17886|17880|17882.5|17876.5|17886|17880|17881|17875|121
1639054500000|2021-12-09 12:55:00|17883|17877|17884.5|17878.5|17886|17880|17883|17877|145
1639054800000|2021-12-09 13:00:00|17884|17878|17871.5|17865.5|17885|17879|17871|17865|665
1639055100000|2021-12-09 13:05:00|17871|17865|17877|17871|17879|17873|17871|17865|207
1639055400000|2021-12-09 13:10:00|17876|17870|17866|17860|17878|17872|17863.5|17857.5|509
1639055700000|2021-12-09 13:15:00|17865.5|17859.5|17871|17865|17872|17866|17863.5|17857.5|360
1639056000000|2021-12-09 13:20:00|17870|17864|17867.5|17861.5|17871|17865|17866.5|17860.5|136
1639056300000|2021-12-09 13:25:00|17868|17862|17870|17864|17870|17864|17865|17859|229
1639056600000|2021-12-09 13:30:00|17869.5|17863.5|17868|17862|17871|17865|17863|17857|315
1639056900000|2021-12-09 13:35:00|17867|17861|17872|17866|17873|17867|17867|17861|160
1639057200000|2021-12-09 13:40:00|17871.5|17865.5|17876|17870|17876|17870|17871|17865|128
1639057500000|2021-12-09 13:45:00|17875|17869|17873|17867|17876|17870|17873|17867|133
1639057800000|2021-12-09 13:50:00|17873.5|17867.5|17873|17867|17875|17869|17871|17865|102
1639058100000|2021-12-09 13:55:00|17871.5|17865.5|17872.5|17866.5|17874|17868|17871|17865|59
1639058400000|2021-12-09 14:00:00|17873|17867|17876.5|17870.5|17881.5|17875.5|17873|17867|280
1639058700000|2021-12-09 14:05:00|17876|17870|17879|17873|17879|17873|17875.5|17869.5|83
1639059000000|2021-12-09 14:10:00|17879.5|17873.5|17882|17876|17883.5|17877.5|17879.5|17873.5|106
1639059300000|2021-12-09 14:15:00|17882.5|17876.5|17883|17877|17885.5|17879.5|17881.5|17875.5|155
1639059600000|2021-12-09 14:20:00|17884|17878|17880|17874|17884|17878|17879|17873|98
1639059900000|2021-12-09 14:25:00|17880.5|17874.5|17880|17874|17881.5|17875.5|17879|17873|40
1639060200000|2021-12-09 14:30:00|17879.5|17873.5|17891|17885|17891|17885|17872|17866|660
1639060500000|2021-12-09 14:35:00|17891.5|17885.5|17891.5|17885.5|17897|17891|17887|17881|549
1639060800000|2021-12-09 14:40:00|17891|17885|17890.5|17884.5|17895.5|17889.5|17889|17883|216
1639061100000|2021-12-09 14:45:00|17891|17885|17886.5|17880.5|17896|17890|17886|17880|345
1639061400000|2021-12-09 14:50:00|17887|17881|17883.5|17877.5|17891|17885|17878.5|17872.5|487
1639061700000|2021-12-09 14:55:00|17883|17877|17885|17879|17886.5|17880.5|17872.5|17866.5|357
1639062000000|2021-12-09 15:00:00|17885.5|17879.5|17888.5|17882.5|17893|17887|17880|17874|314
1639062300000|2021-12-09 15:05:00|17888|17882|17887|17881|17891|17885|17881|17875|177
1639062600000|2021-12-09 15:10:00|17887.5|17881.5|17882.5|17876.5|17888.5|17882.5|17878.5|17872.5|118
1639062900000|2021-12-09 15:15:00|17883|17877|17885|17879|17886|17880|17880|17874|134
1639063200000|2021-12-09 15:20:00|17885.5|17879.5|17879|17873|17892|17886|17878.5|17872.5|233
1639063500000|2021-12-09 15:25:00|17879.5|17873.5|17862|17856|17880|17874|17860.5|17854.5|905
1639063800000|2021-12-09 15:30:00|17862.5|17856.5|17859|17853|17866|17860|17854|17848|895
1639064100000|2021-12-09 15:35:00|17857.5|17851.5|17854.5|17848.5|17861|17855|17852.5|17846.5|658
1639064400000|2021-12-09 15:40:00|17853|17847|17865|17859|17865|17859|17849|17843|669
1639064700000|2021-12-09 15:45:00|17864.5|17858.5|17874|17868|17874|17868|17864.5|17858.5|380
1639065000000|2021-12-09 15:50:00|17874.5|17868.5|17874|17868|17875|17869|17870|17864|163
1639065300000|2021-12-09 15:55:00|17873.5|17867.5|17876|17870|17879|17873|17872.5|17866.5|203
1639065600000|2021-12-09 16:00:00|17877.5|17871.5|17874|17868|17879|17873|17872|17866|178
1639065900000|2021-12-09 16:05:00|17873.5|17867.5|17881|17875|17881|17875|17873.5|17867.5|157
1639066200000|2021-12-09 16:10:00|17880|17874|17870.5|17864.5|17882|17876|17868|17862|526
1639066500000|2021-12-09 16:15:00|17871|17865|17868|17862|17871|17865|17862|17856|309
1639066800000|2021-12-09 16:20:00|17867.5|17861.5|17879|17873|17879|17873|17867|17861|113
1639067100000|2021-12-09 16:25:00|17878.5|17872.5|17881.5|17875.5|17885|17879|17878.5|17872.5|223
1639067400000|2021-12-09 16:30:00|17881|17875|17879.5|17873.5|17885.5|17879.5|17879|17873|133
1639067700000|2021-12-09 16:35:00|17879|17873|17881|17875|17882.5|17876.5|17877|17871|124
1639068000000|2021-12-09 16:40:00|17881.5|17875.5|17880|17874|17883|17877|17879|17873|160
1639068300000|2021-12-09 16:45:00|17879|17873|17868.5|17862.5|17879|17873|17868.5|17862.5|230
1639068600000|2021-12-09 16:50:00|17869|17863|17871|17865|17875|17869|17869|17863|78
1639068900000|2021-12-09 16:55:00|17871.5|17865.5|17873|17867|17874|17868|17867|17861|120
1639069200000|2021-12-09 17:00:00|17872.5|17866.5|17866.5|17860.5|17876.5|17870.5|17866|17860|232
1639069500000|2021-12-09 17:05:00|17867|17861|17872|17866|17872|17866|17864|17858|103
1639069800000|2021-12-09 17:10:00|17871.5|17865.5|17875.5|17869.5|17876.5|17870.5|17871|17865|59
1639070100000|2021-12-09 17:15:00|17875|17869|17871.5|17865.5|17876.5|17870.5|17871.5|17865.5|44
1639070400000|2021-12-09 17:20:00|17871|17865|17878|17872|17878|17872|17871|17865|43
1639070700000|2021-12-09 17:25:00|17877|17871|17873|17867|17878|17872|17873|17867|30
1639071000000|2021-12-09 17:30:00|17872|17866|17874|17868|17875|17869|17871|17865|72
1639071300000|2021-12-09 17:35:00|17874.5|17868.5|17879.5|17873.5|17881|17875|17874.5|17868.5|89
1639071600000|2021-12-09 17:40:00|17880|17874|17880.5|17874.5|17883.5|17877.5|17878|17872|55
1639071900000|2021-12-09 17:45:00|17881|17875|17883.5|17877.5|17884.5|17878.5|17878.5|17872.5|83
1639072200000|2021-12-09 17:50:00|17884|17878|17881.5|17875.5|17885|17879|17881|17875|37
1639072500000|2021-12-09 17:55:00|17882|17876|17881.5|17875.5|17882.5|17876.5|17878|17872|28
1639072800000|2021-12-09 18:00:00|17881|17875|17877|17871|17881.5|17875.5|17872|17866|85
1639073100000|2021-12-09 18:05:00|17877.5|17871.5|17876.5|17870.5|17881.5|17875.5|17876.5|17870.5|19
1639073400000|2021-12-09 18:10:00|17877.5|17871.5|17875.5|17869.5|17878.5|17872.5|17873.5|17867.5|24
1639073700000|2021-12-09 18:15:00|17876.5|17870.5|17879|17873|17880|17874|17876|17870|18
1639074000000|2021-12-09 18:20:00|17878|17872|17869.5|17863.5|17878|17872|17868|17862|60
1639074300000|2021-12-09 18:25:00|17870.5|17864.5|17866.5|17860.5|17870.5|17864.5|17865|17859|81
1639074600000|2021-12-09 18:30:00|17866|17860|17870.5|17864.5|17871|17865|17863.5|17857.5|56
1639074900000|2021-12-09 18:35:00|17870|17864|17878|17872|17880|17874|17868|17862|99
1639075200000|2021-12-09 18:40:00|17877.5|17871.5|17859.5|17853.5|17878.5|17872.5|17859|17853|122
1639075500000|2021-12-09 18:45:00|17858.5|17852.5|17852.5|17846.5|17865.5|17859.5|17850.5|17844.5|266
1639075800000|2021-12-09 18:50:00|17851.5|17845.5|17851|17845|17852.5|17846.5|17839.5|17833.5|526
1639076100000|2021-12-09 18:55:00|17851.5|17845.5|17857|17851|17860.5|17854.5|17851.5|17845.5|98
1639076400000|2021-12-09 19:00:00|17856.5|17850.5|17853.5|17847.5|17858|17852|17853.5|17847.5|54
1639076700000|2021-12-09 19:05:00|17854|17848|17849|17843|17855|17849|17847.5|17841.5|119
1639077000000|2021-12-09 19:10:00|17849.5|17843.5|17846|17840|17851|17845|17842|17836|67
1639077300000|2021-12-09 19:15:00|17847.5|17841.5|17855|17849|17857.5|17851.5|17845|17839|103
1639077600000|2021-12-09 19:20:00|17856.5|17850.5|17867.5|17861.5|17868.5|17862.5|17856.5|17850.5|87
1639077900000|2021-12-09 19:25:00|17867|17861|17856.5|17850.5|17867|17861|17855|17849|45
1639078200000|2021-12-09 19:30:00|17855.5|17849.5|17854|17848|17858.5|17852.5|17851.5|17845.5|62
1639078500000|2021-12-09 19:35:00|17852.5|17846.5|17848.5|17842.5|17853.5|17847.5|17845|17839|77
1639078800000|2021-12-09 19:40:00|17848|17842|17846.5|17840.5|17850.5|17844.5|17842.5|17836.5|54
1639079100000|2021-12-09 19:45:00|17846|17840|17843.5|17837.5|17847.5|17841.5|17843|17837|60
1639079400000|2021-12-09 19:50:00|17844|17838|17840.5|17834.5|17845.5|17839.5|17837|17831|185
1639079700000|2021-12-09 19:55:00|17841|17835|17836.5|17830.5|17841.5|17835.5|17832.5|17826.5|251
1639080000000|2021-12-09 20:00:00|17837.5|17831.5|17841|17835|17849|17843|17835|17829|187
1639080300000|2021-12-09 20:05:00|17841.5|17835.5|17830|17824|17841.5|17835.5|17829.5|17823.5|143
1639080600000|2021-12-09 20:10:00|17829.5|17823.5|17835|17829|17838|17832|17828|17822|129
1639080900000|2021-12-09 20:15:00|17836|17830|17835|17829|17838.5|17832.5|17832|17826|76
1639081200000|2021-12-09 20:20:00|17834.5|17828.5|17829|17823|17835|17829|17828.5|17822.5|98
1639081500000|2021-12-09 20:25:00|17829.5|17823.5|17836|17830|17837.5|17831.5|17826.5|17820.5|165
1639081800000|2021-12-09 20:30:00|17834.5|17828.5|17842.5|17836.5|17847.5|17841.5|17833.5|17827.5|144
1639082100000|2021-12-09 20:35:00|17843.5|17837.5|17848|17842|17854.5|17848.5|17841.5|17835.5|126
1639082400000|2021-12-09 20:40:00|17848.5|17842.5|17858|17852|17860.5|17854.5|17844.5|17838.5|166
1639082700000|2021-12-09 20:45:00|17859.5|17853.5|17848.5|17842.5|17861.5|17855.5|17848.5|17842.5|166
1639083000000|2021-12-09 20:50:00|17849.5|17843.5|17854|17848|17854.5|17848.5|17847.5|17841.5|165
1639083300000|2021-12-09 20:55:00|17854.5|17848.5|17846.5|17840.5|17855|17849|17846|17840|182
1639083600000|2021-12-09 21:00:00|17850.4|17836.4|17845.3|17831.3|17858.2|17844.2|17844.4|17830.4|0
1639083900000|2021-12-09 21:05:00|17846.1|17832.1|17841.3|17827.3|17848.7|17834.7|17838.4|17824.4|0
1639084200000|2021-12-09 21:10:00|17843|17829|17848.2|17834.2|17849.5|17835.5|17841.3|17827.3|0
1639084500000|2021-12-09 21:15:00|17846.5|17832.5|17846.5|17832.5|17849.9|17835.9|17845.6|17831.6|0
1639084800000|2021-12-09 21:20:00|17847.3|17833.3|17849.9|17835.9|17849.9|17835.9|17846.5|17832.5|0
1639085100000|2021-12-09 21:25:00|17849.1|17835.1|17861.1|17847.1|17862|17848|17849.1|17835.1|0
1639085400000|2021-12-09 21:30:00|17859.8|17845.8|17856.8|17842.8|17862|17848|17855.9|17841.9|0
1639085700000|2021-12-09 21:35:00|17855.1|17841.1|17856.8|17842.8|17857.7|17843.7|17855.1|17841.1|0
1639086000000|2021-12-09 21:40:00|17858.5|17844.5|17855.1|17841.1|17859.4|17845.4|17855.1|17841.1|0
1639086300000|2021-12-09 21:45:00|17855.5|17841.5|17862|17848|17862|17848|17854.2|17840.2|0
1639086600000|2021-12-09 21:50:00|17861.1|17847.1|17861.1|17847.1|17862|17848|17859.4|17845.4|0
1639086900000|2021-12-09 21:55:00|17862|17848|17861.2|17847.2|17862.8|17848.8|17860.2|17846.2|0
1639087200000|2021-12-09 22:00:00|17861.1|17847.1|17860.8|17846.8|17862.2|17848.2|17859.5|17845.5|0
1639087500000|2021-12-09 22:05:00|17860.7|17846.7|17861|17847|17861.7|17847.7|17860.6|17846.6|0
1639087800000|2021-12-09 22:10:00|17861.1|17847.1|17864.3|17850.3|17865.8|17851.8|17861.1|17847.1|0
1639088100000|2021-12-09 22:15:00|17863.7|17849.7|17864.3|17850.3|17864.6|17850.6|17863.7|17849.7|0
1639088400000|2021-12-09 22:20:00|17864.6|17850.6|17864.8|17850.8|17866.3|17852.3|17864.2|17850.2|0
1639088700000|2021-12-09 22:25:00|17864.7|17850.7|17864.5|17850.5|17865.1|17851.1|17864.4|17850.4|0
1639089000000|2021-12-09 22:30:00|17865.2|17851.2|17865.1|17851.1|17865.5|17851.5|17864.5|17850.5|0
1639089300000|2021-12-09 22:35:00|17865|17851|17865.5|17851.5|17866.2|17852.2|17865|17851|0
1639089600000|2021-12-09 22:40:00|17865.2|17851.2|17867.4|17853.4|17867.5|17853.5|17864.9|17850.9|0
1639089900000|2021-12-09 22:45:00|17867.1|17853.1|17866.8|17852.8|17868|17854|17866.4|17852.4|0
1639090200000|2021-12-09 22:50:00|17866.9|17852.9|17865.4|17851.4|17866.9|17852.9|17864.9|17850.9|0
1639090500000|2021-12-09 22:55:00|17865.2|17851.2|17864.9|17850.9|17865.3|17851.3|17864.9|17850.9|0
1639090800000|2021-12-09 23:00:00|17862.9|17848.9|17873.7|17859.7|17873.7|17859.7|17861.6|17847.6|0
1639091100000|2021-12-09 23:05:00|17873.2|17859.2|17877.5|17863.5|17878|17864|17872.8|17858.8|0
1639091400000|2021-12-09 23:10:00|17878|17864|17877.1|17863.1|17878|17864|17875.4|17861.4|0
1639091700000|2021-12-09 23:15:00|17879.7|17865.7|17875|17861|17880.6|17866.6|17875|17861|0
1639092000000|2021-12-09 23:20:00|17875.4|17861.4|17873.7|17859.7|17877.1|17863.1|17872.8|17858.8|0
1639092300000|2021-12-09 23:25:00|17874.6|17860.6|17874.5|17860.5|17875.4|17861.4|17871.5|17857.5|0
1639092600000|2021-12-09 23:30:00|17874.9|17860.9|17881.4|17867.4|17883.1|17869.1|17874.9|17860.9|0
1639092900000|2021-12-09 23:35:00|17882.2|17868.2|17883.1|17869.1|17884|17870|17881.4|17867.4|0
1639093200000|2021-12-09 23:40:00|17882.2|17868.2|17882.2|17868.2|17884.4|17870.4|17881.4|17867.4|0
1639093500000|2021-12-09 23:45:00|17881.8|17867.8|17877.9|17863.9|17882.2|17868.2|17877.9|17863.9|0
1639093800000|2021-12-09 23:50:00|17877.5|17863.5|17876.8|17862.8|17880.3|17866.3|17876|17862|0
1639094100000|2021-12-09 23:55:00|17877.7|17863.7|17874.2|17860.2|17879.8|17865.8|17874.2|17860.2|0
1639094400000|2021-12-10 00:00:00|17875.1|17861.1|17869.1|17855.1|17880.3|17866.3|17867.3|17853.3|0
1639094700000|2021-12-10 00:05:00|17869.9|17855.9|17863.7|17849.7|17872.5|17858.5|17860.7|17846.7|0
1639095000000|2021-12-10 00:10:00|17863.2|17849.2|17877.9|17863.9|17877.9|17863.9|17863.2|17849.2|0
1639095300000|2021-12-10 00:15:00|17876.2|17862.2|17865.2|17851.2|17879.2|17865.2|17862.9|17848.9|0
1639095600000|2021-12-10 00:20:00|17864.1|17850.1|17864.8|17850.8|17865.5|17851.5|17859.6|17845.6|0
1639095900000|2021-12-10 00:25:00|17864.3|17850.3|17859.6|17845.6|17866.9|17852.9|17858.1|17844.1|0
1639096200000|2021-12-10 00:30:00|17859.2|17845.2|17854.1|17840.1|17859.2|17845.2|17850.7|17836.7|0
1639096500000|2021-12-10 00:35:00|17854.5|17840.5|17851.7|17837.7|17857.5|17843.5|17851.1|17837.1|0
1639096800000|2021-12-10 00:40:00|17851.5|17837.5|17855.5|17841.5|17859.2|17845.2|17848.6|17834.6|0
1639097100000|2021-12-10 00:45:00|17805|17801|17828.5|17824.5|17836.5|17832.5|17796|17792|3767
1639097400000|2021-12-10 00:50:00|17826.5|17822.5|17826|17822|17833|17829|17819.5|17815.5|880
1639097700000|2021-12-10 00:55:00|17829.5|17825.5|17828.5|17824.5|17839.5|17835.5|17819|17815|1137
1639098000000|2021-12-10 01:00:00|17831|17827|17809.5|17805.5|17836.5|17832.5|17803|17799|3445
1639098300000|2021-12-10 01:05:00|17808.5|17804.5|17816|17812|17828.5|17824.5|17806.5|17802.5|2260
1639098600000|2021-12-10 01:10:00|17815.5|17811.5|17771.5|17767.5|17821|17817|17770.5|17766.5|4743
1639098900000|2021-12-10 01:15:00|17771|17767|17790.5|17786.5|17795|17791|17767.5|17763.5|3482
1639099200000|2021-12-10 01:20:00|17790|17786|17818.5|17814.5|17822.5|17818.5|17785|17781|2633
1639099500000|2021-12-10 01:25:00|17818|17814|17837.5|17833.5|17837.5|17833.5|17815.5|17811.5|2447
1639099800000|2021-12-10 01:30:00|17836.5|17832.5|17848|17844|17848|17844|17827.5|17823.5|2482
1639100100000|2021-12-10 01:35:00|17847|17843|17832.5|17828.5|17849|17845|17829|17825|1407
1639100400000|2021-12-10 01:40:00|17832|17828|17843|17839|17846|17842|17829|17825|1067
1639100700000|2021-12-10 01:45:00|17842|17838|17853|17849|17855|17851|17840.5|17836.5|1719
1639101000000|2021-12-10 01:50:00|17852.5|17848.5|17856.5|17852.5|17862|17858|17852|17848|1559
1639101300000|2021-12-10 01:55:00|17857|17853|17842|17838|17859|17855|17840|17836|1198
1639101600000|2021-12-10 02:00:00|17841|17837|17852|17848|17853|17849|17837|17833|778
1639101900000|2021-12-10 02:05:00|17851.5|17847.5|17843|17839|17852.5|17848.5|17836.5|17832.5|720
1639102200000|2021-12-10 02:10:00|17843.5|17839.5|17874|17870|17874|17870|17842.5|17838.5|1830
1639102500000|2021-12-10 02:15:00|17873.5|17869.5|17872|17868|17873.5|17869.5|17863.5|17859.5|995
1639102800000|2021-12-10 02:20:00|17872.5|17868.5|17867.5|17863.5|17873|17869|17865.5|17861.5|593
1639103100000|2021-12-10 02:25:00|17867|17863|17858|17854|17871|17867|17853.5|17849.5|832
1639103400000|2021-12-10 02:30:00|17856|17852|17858|17854|17859|17855|17846.5|17842.5|1278
1639103700000|2021-12-10 02:35:00|17859|17855|17854|17850|17860.5|17856.5|17845|17841|873
1639104000000|2021-12-10 02:40:00|17853.5|17849.5|17852|17848|17854|17850|17842|17838|652
1639104300000|2021-12-10 02:45:00|17851.5|17847.5|17851|17847|17865|17861|17849|17845|993
1639104600000|2021-12-10 02:50:00|17851.5|17847.5|17847.5|17843.5|17858.5|17854.5|17847.5|17843.5|464
1639104900000|2021-12-10 02:55:00|17847|17843|17842|17838|17851.5|17847.5|17838|17834|826
1639105200000|2021-12-10 03:00:00|17842.5|17838.5|17835|17831|17847|17843|17833|17829|890
1639105500000|2021-12-10 03:05:00|17835.5|17831.5|17844|17840|17845|17841|17829|17825|908
1639105800000|2021-12-10 03:10:00|17845|17841|17841|17837|17852|17848|17838|17834|696
1639106100000|2021-12-10 03:15:00|17841.5|17837.5|17836|17832|17841.5|17837.5|17830.5|17826.5|725
1639106400000|2021-12-10 03:20:00|17836.5|17832.5|17826|17822|17836.5|17832.5|17825.5|17821.5|701
1639106700000|2021-12-10 03:25:00|17825.5|17821.5|17830.5|17826.5|17833.5|17829.5|17822.5|17818.5|616
1639107000000|2021-12-10 03:30:00|17831|17827|17831.5|17827.5|17834|17830|17823|17819|703
1639107300000|2021-12-10 03:35:00|17832|17828|17843|17839|17847|17843|17831|17827|953
1639107600000|2021-12-10 03:40:00|17842.5|17838.5|17846|17842|17847|17843|17834.5|17830.5|651
1639107900000|2021-12-10 03:45:00|17849|17845|17847|17843|17851.5|17847.5|17844.5|17840.5|791
1639108200000|2021-12-10 03:50:00|17848|17844|17847.5|17843.5|17851|17847|17839|17835|593
1639108500000|2021-12-10 03:55:00|17848|17844|17848.5|17844.5|17852|17848|17846|17842|443
1639108800000|2021-12-10 04:00:00|17848|17844|17837|17833|17849.5|17845.5|17833|17829|691
1639109100000|2021-12-10 04:05:00|17836.5|17832.5|17839|17835|17845|17841|17834|17830|491
1639109400000|2021-12-10 04:10:00|17839.5|17835.5|17826.5|17822.5|17839.5|17835.5|17822.5|17818.5|1027
1639109700000|2021-12-10 04:15:00|17826|17822|17842|17838|17842.5|17838.5|17825.5|17821.5|876
1639110000000|2021-12-10 04:20:00|17843|17839|17845|17841|17845.5|17841.5|17832.5|17828.5|632
1639110300000|2021-12-10 04:25:00|17843.5|17839.5|17840|17836|17844.5|17840.5|17834|17830|340
1639110600000|2021-12-10 04:30:00|17839.5|17835.5|17832|17828|17841.5|17837.5|17828|17824|564
1639110900000|2021-12-10 04:35:00|17831.5|17827.5|17831|17827|17836|17832|17828|17824|538
1639111200000|2021-12-10 04:40:00|17830.5|17826.5|17844|17840|17847|17843|17828|17824|778
1639111500000|2021-12-10 04:45:00|17845|17841|17843|17839|17849|17845|17838|17834|533
1639111800000|2021-12-10 04:50:00|17843.5|17839.5|17841.5|17837.5|17847.5|17843.5|17834|17830|872
1639112100000|2021-12-10 04:55:00|17841|17837|17841.5|17837.5|17845.5|17841.5|17840.5|17836.5|420
1639112400000|2021-12-10 05:00:00|17840.5|17836.5|17841|17837|17848|17844|17840|17836|642
1639112700000|2021-12-10 05:05:00|17841.5|17837.5|17851|17847|17855|17851|17841.5|17837.5|1040
1639113000000|2021-12-10 05:10:00|17850.5|17846.5|17857|17853|17859|17855|17848.5|17844.5|709
1639113300000|2021-12-10 05:15:00|17858|17854|17856|17852|17860.5|17856.5|17855|17851|624
1639113600000|2021-12-10 05:20:00|17857|17853|17846|17842|17862|17858|17845.5|17841.5|1002
1639113900000|2021-12-10 05:25:00|17847.5|17843.5|17836|17832|17851|17847|17828|17824|1477
1639114200000|2021-12-10 05:30:00|17837|17833|17821|17817|17838.5|17834.5|17820|17816|2035
1639114500000|2021-12-10 05:35:00|17822|17818|17819.5|17815.5|17824|17820|17812|17808|1296
1639114800000|2021-12-10 05:40:00|17820|17816|17818|17814|17821|17817|17812|17808|1986
1639115100000|2021-12-10 05:45:00|17823|17809|17825.4|17811.4|17827.1|17813.1|17822.2|17808.2|3
1639115400000|2021-12-10 05:50:00|17825.2|17811.2|17822.6|17808.6|17826.1|17812.1|17822.6|17808.6|0
1639115700000|2021-12-10 05:55:00|17823.1|17809.1|17822.9|17808.9|17824.6|17810.6|17819.5|17805.5|0
1639116000000|2021-12-10 06:00:00|17822.4|17808.4|17828.3|17814.3|17828.6|17814.6|17820.9|17806.9|0
1639116300000|2021-12-10 06:05:00|17827.3|17813.3|17831.3|17817.3|17831.3|17817.3|17825.6|17811.6|0
1639116600000|2021-12-10 06:10:00|17830.9|17816.9|17834.5|17820.5|17834.7|17820.7|17830.9|17816.9|0
1639116900000|2021-12-10 06:15:00|17829.6|17815.6|17829.6|17815.6|17833.7|17819.7|17827.4|17813.4|0
1639117200000|2021-12-10 06:20:00|17829.7|17815.7|17830|17816|17833.8|17819.8|17829.1|17815.1|0
1639117500000|2021-12-10 06:25:00|17829.9|17815.9|17826.9|17812.9|17829.9|17815.9|17826.9|17812.9|0
1639117800000|2021-12-10 06:30:00|17827|17813|17826.6|17812.6|17829|17815|17826.6|17812.6|0
1639118100000|2021-12-10 06:35:00|17826.5|17812.5|17826.3|17812.3|17828.8|17814.8|17826.1|17812.1|0
1639118400000|2021-12-10 06:40:00|17826.4|17812.4|17828.5|17814.5|17828.5|17814.5|17825.7|17811.7|0
1639118700000|2021-12-10 06:45:00|17828.6|17814.6|17827.7|17813.7|17828.6|17814.6|17826.4|17812.4|0
1639119000000|2021-12-10 06:50:00|17827.8|17813.8|17826.2|17812.2|17829.9|17815.9|17821.3|17807.3|0
1639119300000|2021-12-10 06:55:00|17826.1|17812.1|17826.3|17812.3|17828.8|17814.8|17823.5|17809.5|0
1639119600000|2021-12-10 07:00:00|17826.1|17812.1|17820|17814|17829|17823|17816|17810|712
1639119900000|2021-12-10 07:05:00|17821|17815|17823|17817|17823|17817|17819|17813|166
1639120200000|2021-12-10 07:10:00|17822.5|17816.5|17817|17811|17823|17817|17814|17808|157
1639120500000|2021-12-10 07:15:00|17815.5|17809.5|17799.5|17793.5|17815.5|17809.5|17795.5|17789.5|822
1639120800000|2021-12-10 07:20:00|17801|17795|17811|17805|17812|17806|17800.5|17794.5|306
1639121100000|2021-12-10 07:25:00|17810|17804|17810|17804|17812.5|17806.5|17809|17803|132
1639121400000|2021-12-10 07:30:00|17809.5|17803.5|17804.5|17798.5|17809.5|17803.5|17804.5|17798.5|119
1639121700000|2021-12-10 07:35:00|17804|17798|17786|17780|17806|17800|17786|17780|487
1639122000000|2021-12-10 07:40:00|17785.5|17779.5|17783|17777|17791|17785|17780|17774|478
1639122300000|2021-12-10 07:45:00|17777.5|17771.5|17793|17787|17793|17787|17777|17771|490
1639122600000|2021-12-10 07:50:00|17792|17786|17788|17782|17793|17787|17786.5|17780.5|214
1639122900000|2021-12-10 07:55:00|17787.5|17781.5|17789.5|17783.5|17793.5|17787.5|17787|17781|147
1639123200000|2021-12-10 08:00:00|17792|17786|17795|17789|17797.5|17791.5|17788|17782|262
1639123500000|2021-12-10 08:05:00|17796|17790|17804.5|17798.5|17805|17799|17795|17789|356
1639123800000|2021-12-10 08:10:00|17805|17799|17799|17793|17806.5|17800.5|17799|17793|145
1639124100000|2021-12-10 08:15:00|17800|17794|17804.5|17798.5|17804.5|17798.5|17794.5|17788.5|132
1639124400000|2021-12-10 08:20:00|17805|17799|17800|17794|17808|17802|17800|17794|151
1639124700000|2021-12-10 08:25:00|17801|17795|17806|17800|17809|17803|17800|17794|120
1639125000000|2021-12-10 08:30:00|17805|17799|17811|17805|17811|17805|17804|17798|141
1639125300000|2021-12-10 08:35:00|17812|17806|17811|17805|17813|17807|17809|17803|141
1639125600000|2021-12-10 08:40:00|17810.5|17804.5|17811|17805|17811|17805|17805.5|17799.5|117
1639125900000|2021-12-10 08:45:00|17812|17806|17808.5|17802.5|17812.5|17806.5|17808|17802|112
1639126200000|2021-12-10 08:50:00|17809|17803|17820|17814|17820|17814|17809|17803|287
1639126500000|2021-12-10 08:55:00|17819.5|17813.5|17817.5|17811.5|17820|17814|17816|17810|132
1639126800000|2021-12-10 09:00:00|17817|17811|17810|17804|17818.5|17812.5|17809|17803|132
1639127100000|2021-12-10 09:05:00|17809|17803|17808|17802|17812|17806|17808|17802|115
1639127400000|2021-12-10 09:10:00|17807.5|17801.5|17808|17802|17809|17803|17807.5|17801.5|48
1639127700000|2021-12-10 09:15:00|17807|17801|17811.5|17805.5|17812.5|17806.5|17807|17801|51
1639128000000|2021-12-10 09:20:00|17810.5|17804.5|17812|17806|17812|17806|17809|17803|47
1639128300000|2021-12-10 09:25:00|17810.5|17804.5|17804|17798|17810.5|17804.5|17804|17798|86
1639128600000|2021-12-10 09:30:00|17803.5|17797.5|17808.5|17802.5|17808.5|17802.5|17803|17797|75
1639128900000|2021-12-10 09:35:00|17809|17803|17814|17808|17815.5|17809.5|17807|17801|83
1639129200000|2021-12-10 09:40:00|17813|17807|17808|17802|17813.5|17807.5|17807|17801|65
1639129500000|2021-12-10 09:45:00|17807.5|17801.5|17808.5|17802.5|17810|17804|17807|17801|26
1639129800000|2021-12-10 09:50:00|17809|17803|17807.5|17801.5|17813|17807|17807.5|17801.5|80
1639130100000|2021-12-10 09:55:00|17807|17801|17811|17805|17811|17805|17806.5|17800.5|29
1639130400000|2021-12-10 10:00:00|17812|17806|17808|17802|17812|17806|17806|17800|49
1639130700000|2021-12-10 10:05:00|17807|17801|17808|17802|17809.5|17803.5|17806|17800|22
1639131000000|2021-12-10 10:10:00|17809|17803|17801|17795|17809|17803|17799|17793|143
1639131300000|2021-12-10 10:15:00|17800.5|17794.5|17801|17795|17805|17799|17800|17794|89
1639131600000|2021-12-10 10:20:00|17800|17794|17803.5|17797.5|17805|17799|17800|17794|31
1639131900000|2021-12-10 10:25:00|17804|17798|17804.5|17798.5|17805|17799|17803|17797|29
1639132200000|2021-12-10 10:30:00|17805|17799|17807|17801|17807.5|17801.5|17804.5|17798.5|31
1639132500000|2021-12-10 10:35:00|17808|17802|17809|17803|17810|17804|17806.5|17800.5|21
1639132800000|2021-12-10 10:40:00|17808.5|17802.5|17809.5|17803.5|17810|17804|17806.5|17800.5|17
1639133100000|2021-12-10 10:45:00|17810.5|17804.5|17813|17807|17814|17808|17809.5|17803.5|77
1639133400000|2021-12-10 10:50:00|17812|17806|17811|17805|17812|17806|17809|17803|31
1639133700000|2021-12-10 10:55:00|17811.5|17805.5|17810.5|17804.5|17811.5|17805.5|17804.5|17798.5|52
1639134000000|2021-12-10 11:00:00|17811.5|17805.5|17819|17813|17819|17813|17811|17805|154
1639134300000|2021-12-10 11:05:00|17819.5|17813.5|17829|17823|17831|17825|17819|17813|432
1639134600000|2021-12-10 11:10:00|17829.5|17823.5|17827|17821|17829.5|17823.5|17826|17820|117
1639134900000|2021-12-10 11:15:00|17828|17822|17832|17826|17834.5|17828.5|17828|17822|370
1639135200000|2021-12-10 11:20:00|17832.5|17826.5|17832.5|17826.5|17834|17828|17832|17826|83
1639135500000|2021-12-10 11:25:00|17833|17827|17832|17826|17836|17830|17832|17826|94
1639135800000|2021-12-10 11:30:00|17832.5|17826.5|17832|17826|17833.5|17827.5|17827.5|17821.5|242
1639136100000|2021-12-10 11:35:00|17832.5|17826.5|17833|17827|17835|17829|17831.5|17825.5|90
1639136400000|2021-12-10 11:40:00|17833.5|17827.5|17835.5|17829.5|17837|17831|17832|17826|126
1639136700000|2021-12-10 11:45:00|17836|17830|17838|17832|17838|17832|17835|17829|117
1639137000000|2021-12-10 11:50:00|17839|17833|17839|17833|17840|17834|17838|17832|124
1639137300000|2021-12-10 11:55:00|17839.5|17833.5|17841|17835|17843.5|17837.5|17839|17833|250
1639137600000|2021-12-10 12:00:00|17840.5|17834.5|17839|17833|17845.5|17839.5|17838|17832|266
1639137900000|2021-12-10 12:05:00|17839.5|17833.5|17834.5|17828.5|17839.5|17833.5|17833.5|17827.5|139
1639138200000|2021-12-10 12:10:00|17835|17829|17834|17828|17836.5|17830.5|17834|17828|92
1639138500000|2021-12-10 12:15:00|17835|17829|17831|17825|17835.5|17829.5|17830.5|17824.5|188
1639138800000|2021-12-10 12:20:00|17832|17826|17833|17827|17835|17829|17831.5|17825.5|114
1639139100000|2021-12-10 12:25:00|17832.5|17826.5|17835|17829|17835|17829|17831|17825|31
1639139400000|2021-12-10 12:30:00|17835.5|17829.5|17831|17825|17836|17830|17831|17825|85
1639139700000|2021-12-10 12:35:00|17830|17824|17832.5|17826.5|17833.5|17827.5|17829.5|17823.5|47
1639140000000|2021-12-10 12:40:00|17833|17827|17831|17825|17833|17827|17830|17824|30
1639140300000|2021-12-10 12:45:00|17830|17824|17830|17824|17830.5|17824.5|17828|17822|55
1639140600000|2021-12-10 12:50:00|17829|17823|17830|17824|17830|17824|17829|17823|32
1639140900000|2021-12-10 12:55:00|17829.5|17823.5|17830|17824|17830.5|17824.5|17829.5|17823.5|22
1639141200000|2021-12-10 13:00:00|17830.5|17824.5|17829|17823|17832|17826|17829|17823|65
1639141500000|2021-12-10 13:05:00|17828|17822|17827|17821|17829|17823|17825|17819|107
1639141800000|2021-12-10 13:10:00|17828|17822|17827|17821|17828|17822|17824.5|17818.5|77
1639142100000|2021-12-10 13:15:00|17828|17822|17836|17830|17836|17830|17828|17822|141
1639142400000|2021-12-10 13:20:00|17836.5|17830.5|17833|17827|17836.5|17830.5|17831|17825|82
1639142700000|2021-12-10 13:25:00|17833.5|17827.5|17832|17826|17834|17828|17832|17826|48
1639143000000|2021-12-10 13:30:00|17830|17824|17858|17852|17858|17852|17830|17824|1394
1639143300000|2021-12-10 13:35:00|17859|17853|17867.5|17861.5|17875.5|17869.5|17859|17853|1314
1639143600000|2021-12-10 13:40:00|17868.5|17862.5|17867|17861|17872|17866|17866.5|17860.5|325
1639143900000|2021-12-10 13:45:00|17867.5|17861.5|17866.5|17860.5|17870|17864|17861|17855|330
1639144200000|2021-12-10 13:50:00|17866|17860|17868|17862|17872.5|17866.5|17866|17860|397
1639144500000|2021-12-10 13:55:00|17868.5|17862.5|17868|17862|17870|17864|17865.5|17859.5|153
1639144800000|2021-12-10 14:00:00|17869|17863|17866|17860|17871.5|17865.5|17865.5|17859.5|163
1639145100000|2021-12-10 14:05:00|17865|17859|17863|17857|17866|17860|17862|17856|141
1639145400000|2021-12-10 14:10:00|17862.5|17856.5|17864|17858|17866|17860|17862.5|17856.5|108
1639145700000|2021-12-10 14:15:00|17864.5|17858.5|17864|17858|17866|17860|17863|17857|88
1639146000000|2021-12-10 14:20:00|17863|17857|17863.5|17857.5|17864|17858|17861|17855|126
1639146300000|2021-12-10 14:25:00|17863|17857|17861|17855|17864|17858|17860|17854|102
1639146600000|2021-12-10 14:30:00|17860.5|17854.5|17866.5|17860.5|17871|17865|17850|17844|670
1639146900000|2021-12-10 14:35:00|17867|17861|17862|17856|17867|17861|17854.5|17848.5|356
1639147200000|2021-12-10 14:40:00|17861.5|17855.5|17845|17839|17864|17858|17845|17839|474
1639147500000|2021-12-10 14:45:00|17846|17840|17835|17829|17847|17841|17830|17824|848
1639147800000|2021-12-10 14:50:00|17836|17830|17837|17831|17845|17839|17832|17826|509
1639148100000|2021-12-10 14:55:00|17836|17830|17831.5|17825.5|17838|17832|17824.5|17818.5|735
1639148400000|2021-12-10 15:00:00|17830.5|17824.5|17840|17834|17843|17837|17830.5|17824.5|493
1639148700000|2021-12-10 15:05:00|17840.5|17834.5|17846.5|17840.5|17848|17842|17838.5|17832.5|348
1639149000000|2021-12-10 15:10:00|17847|17841|17847|17841|17847|17841|17841|17835|257
1639149300000|2021-12-10 15:15:00|17847.5|17841.5|17858|17852|17861|17855|17844|17838|439
1639149600000|2021-12-10 15:20:00|17858.5|17852.5|17855.5|17849.5|17860.5|17854.5|17854|17848|227
1639149900000|2021-12-10 15:25:00|17855|17849|17856.5|17850.5|17857|17851|17852.5|17846.5|183
1639150200000|2021-12-10 15:30:00|17857|17851|17839.5|17833.5|17857|17851|17838|17832|378
1639150500000|2021-12-10 15:35:00|17839|17833|17840.5|17834.5|17841|17835|17830.5|17824.5|514
1639150800000|2021-12-10 15:40:00|17840|17834|17836.5|17830.5|17841.5|17835.5|17832.5|17826.5|231
1639151100000|2021-12-10 15:45:00|17836|17830|17826|17820|17837|17831|17826|17820|612
1639151400000|2021-12-10 15:50:00|17826.5|17820.5|17832.5|17826.5|17835|17829|17825|17819|313
1639151700000|2021-12-10 15:55:00|17832|17826|17838.5|17832.5|17839|17833|17831|17825|152
1639152000000|2021-12-10 16:00:00|17838|17832|17821|17815|17841|17835|17821|17815|461
1639152300000|2021-12-10 16:05:00|17821.5|17815.5|17812|17806|17824|17818|17805|17799|804
1639152600000|2021-12-10 16:10:00|17812.5|17806.5|17817.5|17811.5|17818|17812|17810|17804|257
1639152900000|2021-12-10 16:15:00|17817|17811|17828.5|17822.5|17833.5|17827.5|17813|17807|478
1639153200000|2021-12-10 16:20:00|17828|17822|17829.5|17823.5|17832.5|17826.5|17824|17818|243
1639153500000|2021-12-10 16:25:00|17828.5|17822.5|17837.5|17831.5|17839|17833|17828|17822|290
1639153800000|2021-12-10 16:30:00|17838|17832|17829|17823|17839|17833|17829|17823|182
1639154100000|2021-12-10 16:35:00|17830|17824|17833.5|17827.5|17836.5|17830.5|17825.5|17819.5|166
1639154400000|2021-12-10 16:40:00|17833|17827|17846.5|17840.5|17848|17842|17831.5|17825.5|316
1639154700000|2021-12-10 16:45:00|17846|17840|17851|17845|17854.5|17848.5|17846|17840|373
1639155000000|2021-12-10 16:50:00|17852.5|17846.5|17847|17841|17855|17849|17846|17840|147
1639155300000|2021-12-10 16:55:00|17847.5|17841.5|17845.5|17839.5|17848|17842|17840|17834|157
1639155600000|2021-12-10 17:00:00|17846.5|17840.5|17841.5|17835.5|17850.5|17844.5|17840.5|17834.5|125
1639155900000|2021-12-10 17:05:00|17841|17835|17843.5|17837.5|17847|17841|17840|17834|98
1639156200000|2021-12-10 17:10:00|17844|17838|17842.5|17836.5|17847|17841|17842|17836|34
1639156500000|2021-12-10 17:15:00|17843|17837|17839.5|17833.5|17844|17838|17838|17832|68
1639156800000|2021-12-10 17:20:00|17840|17834|17845.5|17839.5|17846|17840|17836.5|17830.5|92
1639157100000|2021-12-10 17:25:00|17846|17840|17841|17835|17848.5|17842.5|17841|17835|80
1639157400000|2021-12-10 17:30:00|17841.5|17835.5|17831.5|17825.5|17842.5|17836.5|17829|17823|195
1639157700000|2021-12-10 17:35:00|17832|17826|17829|17823|17834|17828|17827|17821|114
1639158000000|2021-12-10 17:40:00|17828|17822|17827.5|17821.5|17832|17826|17825|17819|129
1639158300000|2021-12-10 17:45:00|17827|17821|17835|17829|17835.5|17829.5|17826|17820|55
1639158600000|2021-12-10 17:50:00|17836|17830|17835.5|17829.5|17836.5|17830.5|17834|17828|53
1639158900000|2021-12-10 17:55:00|17835|17829|17837|17831|17837|17831|17833|17827|61
1639159200000|2021-12-10 18:00:00|17838|17832|17841|17835|17843|17837|17834|17828|127
1639159500000|2021-12-10 18:05:00|17840.5|17834.5|17844.5|17838.5|17846|17840|17838.5|17832.5|52
1639159800000|2021-12-10 18:10:00|17845|17839|17845.5|17839.5|17848|17842|17844.5|17838.5|81
1639160100000|2021-12-10 18:15:00|17846|17840|17846.5|17840.5|17848|17842|17843|17837|50
1639160400000|2021-12-10 18:20:00|17846|17840|17842|17836|17846.5|17840.5|17842|17836|26
1639160700000|2021-12-10 18:25:00|17843|17837|17844.5|17838.5|17845|17839|17840.5|17834.5|51
1639161000000|2021-12-10 18:30:00|17844|17838|17844|17838|17845.5|17839.5|17841.5|17835.5|38
1639161300000|2021-12-10 18:35:00|17843.5|17837.5|17839|17833|17844.5|17838.5|17836.5|17830.5|51
1639161600000|2021-12-10 18:40:00|17838.5|17832.5|17837.5|17831.5|17839.5|17833.5|17836.5|17830.5|18
1639161900000|2021-12-10 18:45:00|17837|17831|17837.5|17831.5|17842.5|17836.5|17835.5|17829.5|50
1639162200000|2021-12-10 18:50:00|17838|17832|17844|17838|17844|17838|17837|17831|47
1639162500000|2021-12-10 18:55:00|17842.5|17836.5|17845|17839|17847|17841|17842.5|17836.5|48
1639162800000|2021-12-10 19:00:00|17844.5|17838.5|17842|17836|17847|17841|17841|17835|66
1639163100000|2021-12-10 19:05:00|17841.5|17835.5|17841|17835|17843.5|17837.5|17841|17835|26
1639163400000|2021-12-10 19:10:00|17840.5|17834.5|17845.5|17839.5|17846|17840|17840|17834|48
1639163700000|2021-12-10 19:15:00|17845|17839|17848|17842|17848|17842|17844|17838|41
1639164000000|2021-12-10 19:20:00|17849|17843|17857|17851|17858.5|17852.5|17849|17843|264
1639164300000|2021-12-10 19:25:00|17857.5|17851.5|17857|17851|17858|17852|17853.5|17847.5|46
1639164600000|2021-12-10 19:30:00|17858|17852|17846.5|17840.5|17859|17853|17846|17840|102
1639164900000|2021-12-10 19:35:00|17848|17842|17849.5|17843.5|17851|17845|17847|17841|44
1639165200000|2021-12-10 19:40:00|17850.5|17844.5|17850.5|17844.5|17852.5|17846.5|17849|17843|20
1639165500000|2021-12-10 19:45:00|17850|17844|17847.5|17841.5|17852.5|17846.5|17847|17841|19
1639165800000|2021-12-10 19:50:00|17846.5|17840.5|17843|17837|17848.5|17842.5|17843|17837|29
1639166100000|2021-12-10 19:55:00|17842|17836|17840.5|17834.5|17844|17838|17838.5|17832.5|70
1639166400000|2021-12-10 20:00:00|17839.5|17833.5|17836.5|17830.5|17842.5|17836.5|17835.5|17829.5|49
1639166700000|2021-12-10 20:05:00|17835.5|17829.5|17841.5|17835.5|17843|17837|17835.5|17829.5|24
1639167000000|2021-12-10 20:10:00|17842.5|17836.5|17844.5|17838.5|17845.5|17839.5|17841.5|17835.5|24
1639167300000|2021-12-10 20:15:00|17844|17838|17849.5|17843.5|17850|17844|17843.5|17837.5|66
1639167600000|2021-12-10 20:20:00|17849|17843|17854|17848|17855|17849|17849|17843|68
1639167900000|2021-12-10 20:25:00|17854.5|17848.5|17849.5|17843.5|17854.5|17848.5|17847|17841|47
1639168200000|2021-12-10 20:30:00|17850|17844|17855.5|17849.5|17856|17850|17848|17842|100
1639168500000|2021-12-10 20:35:00|17856|17850|17859|17853|17861|17855|17856|17850|153
1639168800000|2021-12-10 20:40:00|17858.5|17852.5|17859|17853|17861|17855|17858|17852|66
1639169100000|2021-12-10 20:45:00|17858.5|17852.5|17861.5|17855.5|17863|17857|17858.5|17852.5|141
1639169400000|2021-12-10 20:50:00|17863|17857|17856|17850|17863|17857|17855.5|17849.5|179
1639169700000|2021-12-10 20:55:00|17855.5|17849.5|17860|17854|17860|17854|17854|17848|146
1639170000000|2021-12-10 21:00:00|17857.7|17843.7|17857.7|17843.7|17859.4|17845.4|17847.5|17833.5|0
1639170300000|2021-12-10 21:05:00|17858.5|17844.5|17858.5|17844.5|17860.2|17846.2|17855.1|17841.1|0
1639170600000|2021-12-10 21:10:00|17857.7|17843.7|17858.5|17844.5|17858.5|17844.5|17857.7|17843.7|0
1639170900000|2021-12-10 21:15:00|17858.1|17844.1|17858.5|17844.5|17862.8|17848.8|17857.7|17843.7|0
1639171200000|2021-12-10 21:20:00|17857.7|17843.7|17851.7|17837.7|17857.7|17843.7|17850.9|17836.9|0
1639171500000|2021-12-10 21:25:00|17850.9|17836.9|17856.8|17842.8|17856.8|17842.8|17850.9|17836.9|0
1639171800000|2021-12-10 21:30:00|17856.4|17842.4|17857.7|17843.7|17857.7|17843.7|17855.1|17841.1|0
1639172100000|2021-12-10 21:35:00|17858.1|17844.1|17858.5|17844.5|17858.5|17844.5|17857.7|17843.7|0
1639172400000|2021-12-10 21:40:00|17859|17845|17858.5|17844.5|17859.4|17845.4|17858.5|17844.5|0
1639172700000|2021-12-10 21:45:00|17858.1|17844.1|17857.7|17843.7|17858.1|17844.1|17856.8|17842.8|0
1639173000000|2021-12-10 21:50:00|17857.2|17843.2|17857.7|17843.7|17857.7|17843.7|17856.4|17842.4|0
1639173300000|2021-12-10 21:55:00|17858.5|17844.5|17861.1|17847.1|17861.5|17847.5|17858.5|17844.5|0
1639350000000|2021-12-12 23:00:00|17871.8|17857.8|17877.6|17863.6|17879.4|17865.4|17870.9|17856.9|0
1639350300000|2021-12-12 23:05:00|17877.1|17863.1|17881.8|17867.8|17886.1|17872.1|17875.9|17861.9|0
1639350600000|2021-12-12 23:10:00|17881|17867|17872.9|17858.9|17884.4|17870.4|17872.9|17858.9|0
1639350900000|2021-12-12 23:15:00|17873.8|17859.8|17870.8|17856.8|17873.8|17859.8|17866.5|17852.5|0
1639351200000|2021-12-12 23:20:00|17870.3|17856.3|17870.8|17856.8|17876.8|17862.8|17868.2|17854.2|0
1639351500000|2021-12-12 23:25:00|17871.2|17857.2|17871.2|17857.2|17872.5|17858.5|17869.1|17855.1|0
1639351800000|2021-12-12 23:30:00|17872.1|17858.1|17877.3|17863.3|17879|17865|17871.6|17857.6|0
1639352100000|2021-12-12 23:35:00|17876.8|17862.8|17871.3|17857.3|17878.1|17864.1|17871.3|17857.3|0
1639352400000|2021-12-12 23:40:00|17872.1|17858.1|17881.5|17867.5|17884|17870|17871.3|17857.3|0
1639352700000|2021-12-12 23:45:00|17881|17867|17874.7|17860.7|17884|17870|17873.8|17859.8|0
1639353000000|2021-12-12 23:50:00|17875.5|17861.5|17885.7|17871.7|17889.1|17875.1|17874.7|17860.7|0
1639353300000|2021-12-12 23:55:00|17886.6|17872.6|17884.6|17870.6|17889.1|17875.1|17881.6|17867.6|0
1639353600000|2021-12-13 00:00:00|17884.2|17870.2|17893.1|17879.1|17894.8|17880.8|17883.7|17869.7|0
1639353900000|2021-12-13 00:05:00|17893.6|17879.6|17886.8|17872.8|17894.4|17880.4|17886.3|17872.3|0
1639354200000|2021-12-13 00:10:00|17887.2|17873.2|17888.5|17874.5|17892.7|17878.7|17886.8|17872.8|0
1639354500000|2021-12-13 00:15:00|17887.6|17873.6|17896.3|17882.3|17902.5|17888.5|17885.1|17871.1|0
1639354800000|2021-12-13 00:20:00|17896.7|17882.7|17898.1|17884.1|17905.5|17891.5|17894.5|17880.5|0
1639355100000|2021-12-13 00:25:00|17897.5|17883.5|17902.5|17888.5|17902.5|17888.5|17895.1|17881.1|0
1639355400000|2021-12-13 00:30:00|17902|17888|17905.7|17891.7|17906.2|17892.2|17900.2|17886.2|0
1639355700000|2021-12-13 00:35:00|17906.2|17892.2|17907|17893|17908.1|17894.1|17903.6|17889.6|0
1639356000000|2021-12-13 00:40:00|17907.2|17893.2|17904.6|17890.6|17910.4|17896.4|17903.2|17889.2|0
1639356300000|2021-12-13 00:45:00|17909.5|17905.5|17930|17926|17942.5|17938.5|17908|17904|4408
1639356600000|2021-12-13 00:50:00|17930.5|17926.5|17907|17903|17933|17929|17901.5|17897.5|2440
1639356900000|2021-12-13 00:55:00|17903|17899|17889|17885|17905.5|17901.5|17889|17885|1940
1639357200000|2021-12-13 01:00:00|17889.5|17885.5|17894.5|17890.5|17898.5|17894.5|17876|17872|3044
1639357500000|2021-12-13 01:05:00|17895.5|17891.5|17889|17885|17910|17906|17889|17885|2179
1639357800000|2021-12-13 01:10:00|17888.5|17884.5|17882|17878|17902.5|17898.5|17877|17873|1959
1639358100000|2021-12-13 01:15:00|17881.5|17877.5|17897.5|17893.5|17900|17896|17872|17868|2717
1639358400000|2021-12-13 01:20:00|17896.5|17892.5|17885|17881|17901|17897|17875|17871|1603
1639358700000|2021-12-13 01:25:00|17884.5|17880.5|17874|17870|17889.5|17885.5|17868|17864|1608
1639359000000|2021-12-13 01:30:00|17874.5|17870.5|17873|17869|17882|17878|17869|17865|1297
1639359300000|2021-12-13 01:35:00|17872.5|17868.5|17882|17878|17896|17892|17868|17864|1508
1639359600000|2021-12-13 01:40:00|17881.5|17877.5|17904.5|17900.5|17908|17904|17870.5|17866.5|2013
1639359900000|2021-12-13 01:45:00|17906|17902|17899|17895|17918|17914|17896|17892|2129
1639360200000|2021-12-13 01:50:00|17900.5|17896.5|17906|17902|17909|17905|17897|17893|778
1639360500000|2021-12-13 01:55:00|17906.5|17902.5|17904|17900|17921|17917|17903|17899|1509
1639360800000|2021-12-13 02:00:00|17905|17901|17889|17885|17915.5|17911.5|17886|17882|1647
1639361100000|2021-12-13 02:05:00|17890|17886|17864|17860|17890.5|17886.5|17861.5|17857.5|2429
1639361400000|2021-12-13 02:10:00|17864.5|17860.5|17873.5|17869.5|17875.5|17871.5|17862.5|17858.5|1409
1639361700000|2021-12-13 02:15:00|17873|17869|17867|17863|17873.5|17869.5|17866|17862|682
1639362000000|2021-12-13 02:20:00|17866.5|17862.5|17861.1|17857.1|17875.1|17871.1|17856|17852|1523
1639362300000|2021-12-13 02:25:00|17860.6|17856.6|17862.1|17858.1|17870.6|17866.6|17858.1|17854.1|967
1639362600000|2021-12-13 02:30:00|17860.1|17856.1|17844.1|17840.1|17866.6|17862.6|17843.1|17839.1|2721
1639362900000|2021-12-13 02:35:00|17843.6|17839.6|17837.1|17833.1|17854.1|17850.1|17835.6|17831.6|1660
1639363200000|2021-12-13 02:40:00|17837.6|17833.6|17856.1|17852.1|17856.6|17852.6|17837.6|17833.6|981
1639363500000|2021-12-13 02:45:00|17855.6|17851.6|17850.6|17846.6|17859.1|17855.1|17844.1|17840.1|937
1639363800000|2021-12-13 02:50:00|17851.1|17847.1|17851.1|17847.1|17859.6|17855.6|17850.1|17846.1|574
1639364100000|2021-12-13 02:55:00|17851.6|17847.6|17851.1|17847.1|17857.1|17853.1|17845.1|17841.1|663
1639364400000|2021-12-13 03:00:00|17849.6|17845.6|17845.1|17841.1|17851.6|17847.6|17834.1|17830.1|1095
1639364700000|2021-12-13 03:05:00|17845.6|17841.6|17855.1|17851.1|17857.1|17853.1|17842.1|17838.1|721
1639365000000|2021-12-13 03:10:00|17856.1|17852.1|17861.1|17857.1|17865.1|17861.1|17855.6|17851.6|832
1639365300000|2021-12-13 03:15:00|17861.6|17857.6|17865.1|17861.1|17865.6|17861.6|17858.6|17854.6|449
1639365600000|2021-12-13 03:20:00|17864.6|17860.6|17858.1|17854.1|17865.1|17861.1|17855.1|17851.1|354
1639365900000|2021-12-13 03:25:00|17857.6|17853.6|17849.1|17845.1|17863.6|17859.6|17849.1|17845.1|515
1639366200000|2021-12-13 03:30:00|17849.6|17845.6|17855.1|17851.1|17856.1|17852.1|17848.1|17844.1|679
1639366500000|2021-12-13 03:35:00|17855.6|17851.6|17851.1|17847.1|17856.6|17852.6|17848.1|17844.1|409
1639366800000|2021-12-13 03:40:00|17850.1|17846.1|17850.6|17846.6|17858.1|17854.1|17848.1|17844.1|370
1639367100000|2021-12-13 03:45:00|17851.1|17847.1|17853.1|17849.1|17855.1|17851.1|17846.1|17842.1|431
1639367400000|2021-12-13 03:50:00|17852.1|17848.1|17857.6|17853.6|17863.6|17859.6|17850.6|17846.6|609
1639367700000|2021-12-13 03:55:00|17858.1|17854.1|17861.6|17857.6|17864.1|17860.1|17856.6|17852.6|344
1639368000000|2021-12-13 04:00:00|17863.6|17859.6|17870.1|17866.1|17874.1|17870.1|17861.1|17857.1|894
1639368300000|2021-12-13 04:05:00|17869.1|17865.1|17858.6|17854.6|17871.6|17867.6|17858.1|17854.1|396
1639368600000|2021-12-13 04:10:00|17859.6|17855.6|17855.1|17851.1|17859.6|17855.6|17847.6|17843.6|628
1639368900000|2021-12-13 04:15:00|17856.1|17852.1|17857.1|17853.1|17860.1|17856.1|17854.1|17850.1|254
1639369200000|2021-12-13 04:20:00|17857.6|17853.6|17855.1|17851.1|17867.1|17863.1|17855.1|17851.1|462
1639369500000|2021-12-13 04:25:00|17854.1|17850.1|17858.1|17854.1|17859.1|17855.1|17851.1|17847.1|305
1639369800000|2021-12-13 04:30:00|17859.1|17855.1|17869.1|17865.1|17871.6|17867.6|17856.1|17852.1|556
1639370100000|2021-12-13 04:35:00|17868.1|17864.1|17864.6|17860.6|17873.1|17869.1|17863.1|17859.1|503
1639370400000|2021-12-13 04:40:00|17863.1|17859.1|17860.6|17856.6|17870.1|17866.1|17859.6|17855.6|363
1639370700000|2021-12-13 04:45:00|17861.6|17857.6|17859.6|17855.6|17863.1|17859.1|17854.1|17850.1|512
1639371000000|2021-12-13 04:50:00|17860.1|17856.1|17844.1|17840.1|17863.1|17859.1|17843.6|17839.6|653
1639371300000|2021-12-13 04:55:00|17843.6|17839.6|17845.6|17841.6|17850.1|17846.1|17842.6|17838.6|709
1639371600000|2021-12-13 05:00:00|17846.6|17842.6|17840.1|17836.1|17851.1|17847.1|17839.6|17835.6|630
1639371900000|2021-12-13 05:05:00|17839.1|17835.1|17842.6|17838.6|17848.6|17844.6|17835.1|17831.1|913
1639372200000|2021-12-13 05:10:00|17843.1|17839.1|17838.1|17834.1|17846.1|17842.1|17838.1|17834.1|514
1639372500000|2021-12-13 05:15:00|17837.1|17833.1|17831.1|17827.1|17839.6|17835.6|17827.1|17823.1|1386
1639372800000|2021-12-13 05:20:00|17831.6|17827.6|17830.1|17826.1|17835.1|17831.1|17825.6|17821.6|914
1639373100000|2021-12-13 05:25:00|17829.1|17825.1|17794.1|17790.1|17831.6|17827.6|17793.1|17789.1|3975
1639373400000|2021-12-13 05:30:00|17795.1|17791.1|17765.6|17761.6|17795.6|17791.6|17747.1|17743.1|5347
1639373700000|2021-12-13 05:35:00|17764.6|17760.6|17756.1|17752.1|17771.1|17767.1|17756.1|17752.1|1833
1639374000000|2021-12-13 05:40:00|17757.6|17753.6|17754.6|17750.6|17759.1|17755.1|17750.1|17746.1|2673
1639374300000|2021-12-13 05:45:00|17760.6|17746.6|17765.1|17751.1|17766.7|17752.7|17760.2|17746.2|0
1639374600000|2021-12-13 05:50:00|17765.3|17751.3|17768.7|17754.7|17770.7|17756.7|17765.3|17751.3|0
1639374900000|2021-12-13 05:55:00|17769.2|17755.2|17768.9|17754.9|17774.1|17760.1|17768.2|17754.2|0
1639375200000|2021-12-13 06:00:00|17767.9|17753.9|17773.5|17759.5|17775.5|17761.5|17767.5|17753.5|0
1639375500000|2021-12-13 06:05:00|17773.9|17759.9|17769.4|17755.4|17775.4|17761.4|17769.4|17755.4|0
1639375800000|2021-12-13 06:10:00|17769.9|17755.9|17770.3|17756.3|17771.3|17757.3|17769|17755|0
1639376100000|2021-12-13 06:15:00|17760.2|17746.2|17776.3|17762.3|17780|17766|17760.2|17746.2|0
1639376400000|2021-12-13 06:20:00|17774.3|17760.3|17773.4|17759.4|17774.3|17760.3|17771.3|17757.3|0
1639376700000|2021-12-13 06:25:00|17773.3|17759.3|17778.8|17764.8|17779.1|17765.1|17769.8|17755.8|0
1639377000000|2021-12-13 06:30:00|17778.9|17764.9|17779.1|17765.1|17781.9|17767.9|17774.8|17760.8|0
1639377300000|2021-12-13 06:35:00|17779.6|17765.6|17778.2|17764.2|17783|17769|17776.8|17762.8|0
1639377600000|2021-12-13 06:40:00|17778.3|17764.3|17777.3|17763.3|17778.8|17764.8|17770.7|17756.7|0
1639377900000|2021-12-13 06:45:00|17779.4|17765.4|17777|17763|17784|17770|17776.9|17762.9|0
1639378200000|2021-12-13 06:50:00|17776.9|17762.9|17776.2|17762.2|17776.9|17762.9|17774|17760|0
1639378500000|2021-12-13 06:55:00|17776|17762|17776.3|17762.3|17780|17766|17773|17759|0
1639378800000|2021-12-13 07:00:00|17776.4|17762.4|17765.1|17759.1|17776.4|17763.1|17760.1|17754.1|630
1639379100000|2021-12-13 07:05:00|17766.6|17760.6|17763.1|17757.1|17769.6|17763.6|17763.1|17757.1|353
1639379400000|2021-12-13 07:10:00|17762.1|17756.1|17759.6|17753.6|17762.1|17756.1|17756.1|17750.1|274
1639379700000|2021-12-13 07:15:00|17758.6|17752.6|17769.1|17763.1|17771.6|17765.6|17756.6|17750.6|392
1639380000000|2021-12-13 07:20:00|17768.6|17762.6|17763.1|17757.1|17769.1|17763.1|17763.1|17757.1|116
1639380300000|2021-12-13 07:25:00|17764.1|17758.1|17763.1|17757.1|17764.6|17758.6|17762.1|17756.1|119
1639380600000|2021-12-13 07:30:00|17764.1|17758.1|17780.1|17774.1|17780.1|17774.1|17763.1|17757.1|497
1639380900000|2021-12-13 07:35:00|17778.1|17772.1|17783.1|17777.1|17783.1|17777.1|17776.6|17770.6|282
1639381200000|2021-12-13 07:40:00|17784.1|17778.1|17776.1|17770.1|17784.1|17778.1|17775.1|17769.1|193
1639381500000|2021-12-13 07:45:00|17775.6|17769.6|17781.6|17775.6|17784.6|17778.6|17775.1|17769.1|197
1639381800000|2021-12-13 07:50:00|17782.1|17776.1|17781.1|17775.1|17785.1|17779.1|17781.1|17775.1|140
1639382100000|2021-12-13 07:55:00|17781.6|17775.6|17780.6|17774.6|17782.6|17776.6|17778.1|17772.1|136
1639382400000|2021-12-13 08:00:00|17781.1|17775.1|17771.6|17765.6|17783.6|17777.6|17770.1|17764.1|218
1639382700000|2021-12-13 08:05:00|17771.1|17765.1|17767.1|17761.1|17776.1|17770.1|17766.1|17760.1|186
1639383000000|2021-12-13 08:10:00|17768.1|17762.1|17771.6|17765.6|17775.1|17769.1|17768.1|17762.1|73
1639383300000|2021-12-13 08:15:00|17772.1|17766.1|17780.6|17774.6|17781.1|17775.1|17770.1|17764.1|133
1639383600000|2021-12-13 08:20:00|17781.1|17775.1|17779.6|17773.6|17786.6|17780.6|17778.6|17772.6|258
1639383900000|2021-12-13 08:25:00|17779.1|17773.1|17780.1|17774.1|17781.1|17775.1|17778.1|17772.1|79
1639384200000|2021-12-13 08:30:00|17779.6|17773.6|17783.1|17777.1|17784.1|17778.1|17777.1|17771.1|83
1639384500000|2021-12-13 08:35:00|17784.1|17778.1|17783.1|17777.1|17784.1|17778.1|17782.1|17776.1|71
1639384800000|2021-12-13 08:40:00|17782.6|17776.6|17780.1|17774.1|17783.1|17777.1|17779.6|17773.6|39
1639385100000|2021-12-13 08:45:00|17780.6|17774.6|17780.1|17774.1|17781.6|17775.6|17779.6|17773.6|34
1639385400000|2021-12-13 08:50:00|17779.6|17773.6|17781.1|17775.1|17782.1|17776.1|17778.1|17772.1|106
1639385700000|2021-12-13 08:55:00|17780.1|17774.1|17776.1|17770.1|17780.1|17774.1|17774.1|17768.1|51
1639386000000|2021-12-13 09:00:00|17775.1|17769.1|17780.6|17774.6|17781.1|17775.1|17774.1|17768.1|50
1639386300000|2021-12-13 09:05:00|17781.6|17775.6|17776.6|17770.6|17782.1|17776.1|17776.1|17770.1|50
1639386600000|2021-12-13 09:10:00|17776.1|17770.1|17789.1|17783.1|17790.1|17784.1|17776.1|17770.1|303
1639386900000|2021-12-13 09:15:00|17789.6|17783.6|17790.1|17784.1|17795.1|17789.1|17789.1|17783.1|322
1639387200000|2021-12-13 09:20:00|17790.6|17784.6|17790.1|17784.1|17791.1|17785.1|17786.6|17780.6|110
1639387500000|2021-12-13 09:25:00|17789.1|17783.1|17788.6|17782.6|17789.1|17783.1|17787.1|17781.1|56
1639387800000|2021-12-13 09:30:00|17789.1|17783.1|17787.6|17781.6|17791.1|17785.1|17787.1|17781.1|83
1639388100000|2021-12-13 09:35:00|17788.1|17782.1|17784.1|17778.1|17788.1|17782.1|17784.1|17778.1|67
1639388400000|2021-12-13 09:40:00|17783.1|17777.1|17781.1|17775.1|17785.6|17779.6|17781.1|17775.1|82
1639388700000|2021-12-13 09:45:00|17782.1|17776.1|17783.1|17777.1|17783.1|17777.1|17781.1|17775.1|84
1639389000000|2021-12-13 09:50:00|17783.6|17777.6|17780.6|17774.6|17784.6|17778.6|17780.1|17774.1|59
1639389300000|2021-12-13 09:55:00|17780.1|17774.1|17779.6|17773.6|17781.6|17775.6|17778.1|17772.1|76
1639389600000|2021-12-13 10:00:00|17780.6|17774.6|17781.6|17775.6|17783.1|17777.1|17779.6|17773.6|39
1639389900000|2021-12-13 10:05:00|17782.1|17776.1|17781.1|17775.1|17783.1|17777.1|17779.1|17773.1|32
1639390200000|2021-12-13 10:10:00|17780.1|17774.1|17776.6|17770.6|17780.6|17774.6|17776.1|17770.1|121
1639390500000|2021-12-13 10:15:00|17776.1|17770.1|17775.1|17769.1|17777.1|17771.1|17775.1|17769.1|84
1639390800000|2021-12-13 10:20:00|17776.1|17770.1|17776.6|17770.6|17777.6|17771.6|17775.6|17769.6|82
1639391100000|2021-12-13 10:25:00|17775.1|17769.1|17776.6|17770.6|17776.6|17770.6|17773.1|17767.1|116
1639391400000|2021-12-13 10:30:00|17777.1|17771.1|17778.6|17772.6|17780.1|17774.1|17776.1|17770.1|116
1639391700000|2021-12-13 10:35:00|17779.6|17773.6|17781.1|17775.1|17781.1|17775.1|17778.6|17772.6|28
1639392000000|2021-12-13 10:40:00|17782.1|17776.1|17781.6|17775.6|17784.1|17778.1|17781.6|17775.6|64
1639392300000|2021-12-13 10:45:00|17782.1|17776.1|17781.6|17775.6|17783.1|17777.1|17781.6|17775.6|19
1639392600000|2021-12-13 10:50:00|17781.1|17775.1|17778.1|17772.1|17781.1|17775.1|17777.1|17771.1|53
1639392900000|2021-12-13 10:55:00|17777.6|17771.6|17777.6|17771.6|17778.1|17772.1|17777.1|17771.1|37
1639393200000|2021-12-13 11:00:00|17778.1|17772.1|17781.6|17775.6|17782.1|17776.1|17777.1|17771.1|86
1639393500000|2021-12-13 11:05:00|17781.1|17775.1|17782.6|17776.6|17785.1|17779.1|17781.1|17775.1|91
1639393800000|2021-12-13 11:10:00|17782.1|17776.1|17785.6|17779.6|17786.1|17780.1|17781.1|17775.1|86
1639394100000|2021-12-13 11:15:00|17785.1|17779.1|17783.6|17777.6|17785.6|17779.6|17783.1|17777.1|57
1639394400000|2021-12-13 11:20:00|17782.6|17776.6|17783.1|17777.1|17784.6|17778.6|17782.1|17776.1|30
1639394700000|2021-12-13 11:25:00|17783.6|17777.6|17782.1|17776.1|17783.6|17777.6|17782.1|17776.1|18
1639395000000|2021-12-13 11:30:00|17781.1|17775.1|17782.1|17776.1|17783.1|17777.1|17781.1|17775.1|21
1639395300000|2021-12-13 11:35:00|17782.6|17776.6|17781.1|17775.1|17783.1|17777.1|17775.1|17769.1|199
1639395600000|2021-12-13 11:40:00|17780.6|17774.6|17778.6|17772.6|17783.1|17777.1|17778.1|17772.1|22
1639395900000|2021-12-13 11:45:00|17778.1|17772.1|17777.1|17771.1|17778.6|17772.6|17775.1|17769.1|32
1639396200000|2021-12-13 11:50:00|17776.6|17770.6|17778.6|17772.6|17779.6|17773.6|17776.6|17770.6|17
1639396500000|2021-12-13 11:55:00|17779.1|17773.1|17779.1|17773.1|17779.6|17773.6|17778.1|17772.1|24
1639396800000|2021-12-13 12:00:00|17778.6|17772.6|17768.1|17762.1|17778.6|17772.6|17766.1|17760.1|251
1639397100000|2021-12-13 12:05:00|17769.1|17763.1|17769.6|17763.6|17770.1|17764.1|17767.1|17761.1|77
1639397400000|2021-12-13 12:10:00|17769.1|17763.1|17765.1|17759.1|17769.1|17763.1|17765.1|17759.1|96
1639397700000|2021-12-13 12:15:00|17765.6|17759.6|17763.1|17757.1|17765.6|17759.6|17763.1|17757.1|105
1639398000000|2021-12-13 12:20:00|17762.1|17756.1|17773.1|17767.1|17774.1|17768.1|17760.6|17754.6|221
1639398300000|2021-12-13 12:25:00|17773.6|17767.6|17770.1|17764.1|17774.6|17768.6|17769.6|17763.6|58
1639398600000|2021-12-13 12:30:00|17769.1|17763.1|17769.1|17763.1|17770.1|17764.1|17768.1|17762.1|57
1639398900000|2021-12-13 12:35:00|17769.6|17763.6|17772.1|17766.1|17773.6|17767.6|17769.1|17763.1|50
1639399200000|2021-12-13 12:40:00|17771.1|17765.1|17772.1|17766.1|17772.6|17766.6|17768.1|17762.1|30
1639399500000|2021-12-13 12:45:00|17773.1|17767.1|17769.1|17763.1|17773.6|17767.6|17766.6|17760.6|49
1639399800000|2021-12-13 12:50:00|17770.1|17764.1|17767.6|17761.6|17772.6|17766.6|17767.6|17761.6|39
1639400100000|2021-12-13 12:55:00|17766.6|17760.6|17768.1|17762.1|17768.1|17762.1|17764.1|17758.1|77
1639400400000|2021-12-13 13:00:00|17769.1|17763.1|17770.1|17764.1|17772.6|17766.6|17768.6|17762.6|95
1639400700000|2021-12-13 13:05:00|17768.6|17762.6|17771.1|17765.1|17771.1|17765.1|17767.1|17761.1|28
1639401000000|2021-12-13 13:10:00|17771.6|17765.6|17772.1|17766.1|17773.1|17767.1|17771.1|17765.1|37
1639401300000|2021-12-13 13:15:00|17771.6|17765.6|17766.1|17760.1|17772.1|17766.1|17764.1|17758.1|85
1639401600000|2021-12-13 13:20:00|17766.6|17760.6|17770.1|17764.1|17770.1|17764.1|17765.1|17759.1|50
1639401900000|2021-12-13 13:25:00|17769.6|17763.6|17769.6|17763.6|17771.1|17765.1|17769.1|17763.1|11
1639402200000|2021-12-13 13:30:00|17769.1|17763.1|17780.1|17774.1|17781.6|17775.6|17769.1|17763.1|200
1639402500000|2021-12-13 13:35:00|17779.1|17773.1|17785.1|17779.1|17786.1|17780.1|17779.1|17773.1|258
1639402800000|2021-12-13 13:40:00|17784.6|17778.6|17779.1|17773.1|17785.6|17779.6|17779.1|17773.1|92
1639403100000|2021-12-13 13:45:00|17779.6|17773.6|17779.1|17773.1|17781.1|17775.1|17778.1|17772.1|46
1639403400000|2021-12-13 13:50:00|17778.6|17772.6|17778.6|17772.6|17782.1|17776.1|17778.1|17772.1|78
1639403700000|2021-12-13 13:55:00|17778.1|17772.1|17776.1|17770.1|17778.1|17772.1|17776.1|17770.1|46
1639404000000|2021-12-13 14:00:00|17776.6|17770.6|17772.1|17766.1|17776.6|17770.6|17772.1|17766.1|141
1639404300000|2021-12-13 14:05:00|17772.6|17766.6|17774.6|17768.6|17776.1|17770.1|17772.1|17766.1|79
1639404600000|2021-12-13 14:10:00|17775.1|17769.1|17769.6|17763.6|17775.1|17769.1|17766.6|17760.6|112
1639404900000|2021-12-13 14:15:00|17769.1|17763.1|17765.6|17759.6|17769.6|17763.6|17765.6|17759.6|188
1639405200000|2021-12-13 14:20:00|17766.1|17760.1|17754.1|17748.1|17767.6|17761.6|17753.6|17747.6|379
1639405500000|2021-12-13 14:25:00|17753.1|17747.1|17740.6|17734.6|17755.6|17749.6|17733.1|17727.1|1138
1639405800000|2021-12-13 14:30:00|17741.1|17735.1|17736.6|17730.6|17745.6|17739.6|17734.6|17728.6|696
1639406100000|2021-12-13 14:35:00|17736.1|17730.1|17733.1|17727.1|17749.1|17743.1|17728.6|17722.6|896
1639406400000|2021-12-13 14:40:00|17730.6|17724.6|17734.1|17728.1|17742.1|17736.1|17730.6|17724.6|430
1639406700000|2021-12-13 14:45:00|17733.1|17727.1|17718.6|17712.6|17736.6|17730.6|17716.6|17710.6|1121
1639407000000|2021-12-13 14:50:00|17718.1|17712.1|17714.1|17708.1|17724.6|17718.6|17708.1|17702.1|828
1639407300000|2021-12-13 14:55:00|17714.6|17708.6|17719.6|17713.6|17726.1|17720.1|17714.1|17708.1|402
1639407600000|2021-12-13 15:00:00|17718.1|17712.1|17707.6|17701.6|17720.6|17714.6|17704.6|17698.6|886
1639407900000|2021-12-13 15:05:00|17707.1|17701.1|17710.1|17704.1|17717.6|17711.6|17707.1|17701.1|384
1639408200000|2021-12-13 15:10:00|17709.6|17703.6|17717.1|17711.1|17721.1|17715.1|17706.1|17700.1|503
1639408500000|2021-12-13 15:15:00|17717.6|17711.6|17709.1|17703.1|17718.6|17712.6|17707.1|17701.1|403
1639408800000|2021-12-13 15:20:00|17709.6|17703.6|17688.1|17682.1|17711.1|17705.1|17685.1|17679.1|1425
1639409100000|2021-12-13 15:25:00|17687.1|17681.1|17683.6|17677.6|17688.6|17682.6|17671.6|17665.6|1260
1639409400000|2021-12-13 15:30:00|17682.1|17676.1|17682.1|17676.1|17684.1|17678.1|17674.6|17668.6|573
1639409700000|2021-12-13 15:35:00|17682.6|17676.6|17679.6|17673.6|17689.6|17683.6|17679.1|17673.1|522
1639410000000|2021-12-13 15:40:00|17680.6|17674.6|17685.6|17679.6|17689.6|17683.6|17679.6|17673.6|303
1639410300000|2021-12-13 15:45:00|17686.6|17680.6|17692.1|17686.1|17694.1|17688.1|17686.6|17680.6|273
1639410600000|2021-12-13 15:50:00|17692.6|17686.6|17688.1|17682.1|17698.1|17692.1|17685.6|17679.6|428
1639410900000|2021-12-13 15:55:00|17687.1|17681.1|17689.6|17683.6|17690.6|17684.6|17682.1|17676.1|230
1639411200000|2021-12-13 16:00:00|17689.1|17683.1|17675.6|17669.6|17691.1|17685.1|17673.1|17667.1|378
1639411500000|2021-12-13 16:05:00|17675.1|17669.1|17680.1|17674.1|17685.1|17679.1|17675.1|17669.1|210
1639411800000|2021-12-13 16:10:00|17680.6|17674.6|17677.6|17671.6|17685.1|17679.1|17674.6|17668.6|177
1639412100000|2021-12-13 16:15:00|17678.6|17672.6|17677.6|17671.6|17682.1|17676.1|17676.1|17670.1|210
1639412400000|2021-12-13 16:20:00|17678.1|17672.1|17666.1|17660.1|17679.1|17673.1|17665.6|17659.6|558
1639412700000|2021-12-13 16:25:00|17666.6|17660.6|17667.6|17661.6|17669.1|17663.1|17661.6|17655.6|439
1639413000000|2021-12-13 16:30:00|17666.6|17660.6|17669.6|17663.6|17672.6|17666.6|17662.1|17656.1|379
1639413300000|2021-12-13 16:35:00|17668.6|17662.6|17673.1|17667.1|17677.6|17671.6|17668.6|17662.6|222
1639413600000|2021-12-13 16:40:00|17674.1|17668.1|17680.1|17674.1|17682.1|17676.1|17673.1|17667.1|196
1639413900000|2021-12-13 16:45:00|17679.1|17673.1|17674.1|17668.1|17680.1|17674.1|17674.1|17668.1|125
1639414200000|2021-12-13 16:50:00|17674.6|17668.6|17670.1|17664.1|17675.6|17669.6|17668.1|17662.1|181
1639414500000|2021-12-13 16:55:00|17670.6|17664.6|17677.1|17671.1|17678.1|17672.1|17669.1|17663.1|154
1639414800000|2021-12-13 17:00:00|17675.6|17669.6|17680.1|17674.1|17680.1|17674.1|17666.1|17660.1|240
1639415100000|2021-12-13 17:05:00|17679.6|17673.6|17683.6|17677.6|17685.6|17679.6|17675.1|17669.1|212
1639415400000|2021-12-13 17:10:00|17684.1|17678.1|17687.6|17681.6|17688.1|17682.1|17681.6|17675.6|148
1639415700000|2021-12-13 17:15:00|17687.1|17681.1|17682.1|17676.1|17688.6|17682.6|17681.6|17675.6|141
1639416000000|2021-12-13 17:20:00|17683.1|17677.1|17691.6|17685.6|17692.1|17686.1|17682.6|17676.6|195
1639416300000|2021-12-13 17:25:00|17692.1|17686.1|17693.6|17687.6|17697.1|17691.1|17691.1|17685.1|216
1639416600000|2021-12-13 17:30:00|17695.1|17689.1|17694.6|17688.6|17698.1|17692.1|17694.1|17688.1|163
1639416900000|2021-12-13 17:35:00|17694.1|17688.1|17696.1|17690.1|17700.1|17694.1|17694.1|17688.1|86
1639417200000|2021-12-13 17:40:00|17695.6|17689.6|17690.6|17684.6|17695.6|17689.6|17686.1|17680.1|160
1639417500000|2021-12-13 17:45:00|17690.1|17684.1|17683.1|17677.1|17691.6|17685.6|17681.6|17675.6|93
1639417800000|2021-12-13 17:50:00|17682.1|17676.1|17679.6|17673.6|17684.1|17678.1|17678.1|17672.1|61
1639418100000|2021-12-13 17:55:00|17680.6|17674.6|17684.1|17678.1|17685.6|17679.6|17678.1|17672.1|55
1639418400000|2021-12-13 18:00:00|17683.1|17677.1|17689.6|17683.6|17692.6|17686.6|17682.1|17676.1|101
1639418700000|2021-12-13 18:05:00|17690.1|17684.1|17687.6|17681.6|17691.1|17685.1|17687.6|17681.6|37
1639419000000|2021-12-13 18:10:00|17688.1|17682.1|17692.6|17686.6|17695.6|17689.6|17687.6|17681.6|127
1639419300000|2021-12-13 18:15:00|17692.1|17686.1|17691.1|17685.1|17693.1|17687.1|17688.1|17682.1|33
1639419600000|2021-12-13 18:20:00|17690.6|17684.6|17691.6|17685.6|17692.1|17686.1|17687.1|17681.1|46
1639419900000|2021-12-13 18:25:00|17692.1|17686.1|17687.6|17681.6|17692.1|17686.1|17687.1|17681.1|28
1639420200000|2021-12-13 18:30:00|17688.1|17682.1|17678.1|17672.1|17689.1|17683.1|17676.6|17670.6|93
1639420500000|2021-12-13 18:35:00|17677.6|17671.6|17677.1|17671.1|17680.1|17674.1|17676.6|17670.6|29
1639420800000|2021-12-13 18:40:00|17678.6|17672.6|17690.1|17684.1|17691.1|17685.1|17678.6|17672.6|64
1639421100000|2021-12-13 18:45:00|17689.1|17683.1|17681.6|17675.6|17689.1|17683.1|17681.1|17675.1|64
1639421400000|2021-12-13 18:50:00|17682.1|17676.1|17687.6|17681.6|17688.1|17682.1|17681.1|17675.1|27
1639421700000|2021-12-13 18:55:00|17687.1|17681.1|17684.6|17678.6|17687.6|17681.6|17683.6|17677.6|39
1639422000000|2021-12-13 19:00:00|17684.1|17678.1|17683.1|17677.1|17684.6|17678.6|17679.1|17673.1|85
1639422300000|2021-12-13 19:05:00|17684.1|17678.1|17689.1|17683.1|17689.1|17683.1|17680.6|17674.6|38
1639422600000|2021-12-13 19:10:00|17688.6|17682.6|17687.6|17681.6|17693.6|17687.6|17687.6|17681.6|70
1639422900000|2021-12-13 19:15:00|17687.1|17681.1|17688.6|17682.6|17688.6|17682.6|17685.6|17679.6|42
1639423200000|2021-12-13 19:20:00|17689.1|17683.1|17702.1|17696.1|17705.1|17699.1|17689.1|17683.1|372
1639423500000|2021-12-13 19:25:00|17701.6|17695.6|17697.6|17691.6|17702.6|17696.6|17696.1|17690.1|96
1639423800000|2021-12-13 19:30:00|17698.1|17692.1|17697.6|17691.6|17699.1|17693.1|17693.6|17687.6|55
1639424100000|2021-12-13 19:35:00|17698.6|17692.6|17695.6|17689.6|17698.6|17692.6|17693.1|17687.1|33
1639424400000|2021-12-13 19:40:00|17696.6|17690.6|17692.6|17686.6|17696.6|17690.6|17692.1|17686.1|18
1639424700000|2021-12-13 19:45:00|17693.6|17687.6|17695.1|17689.1|17696.1|17690.1|17692.1|17686.1|22
1639425000000|2021-12-13 19:50:00|17696.1|17690.1|17706.1|17700.1|17706.6|17700.6|17696.1|17690.1|137
1639425300000|2021-12-13 19:55:00|17706.6|17700.6|17716.6|17710.6|17717.6|17711.6|17706.6|17700.6|396
1639425600000|2021-12-13 20:00:00|17717.1|17711.1|17719.6|17713.6|17721.1|17715.1|17715.6|17709.6|359
1639425900000|2021-12-13 20:05:00|17720.1|17714.1|17708.1|17702.1|17720.1|17714.1|17708.1|17702.1|50
1639426200000|2021-12-13 20:10:00|17708.6|17702.6|17709.6|17703.6|17711.6|17705.6|17705.1|17699.1|56
1639426500000|2021-12-13 20:15:00|17710.1|17704.1|17706.6|17700.6|17712.1|17706.1|17704.1|17698.1|65
1639426800000|2021-12-13 20:20:00|17707.1|17701.1|17704.6|17698.6|17709.6|17703.6|17702.1|17696.1|120
1639427100000|2021-12-13 20:25:00|17705.1|17699.1|17704.1|17698.1|17708.1|17702.1|17702.6|17696.6|32
1639427400000|2021-12-13 20:30:00|17704.6|17698.6|17705.6|17699.6|17709.1|17703.1|17703.6|17697.6|86
1639427700000|2021-12-13 20:35:00|17706.1|17700.1|17707.6|17701.6|17713.1|17707.1|17706.1|17700.1|76
1639428000000|2021-12-13 20:40:00|17707.1|17701.1|17696.1|17690.1|17707.6|17701.6|17696.1|17690.1|112
1639428300000|2021-12-13 20:45:00|17696.6|17690.6|17683.1|17677.1|17700.1|17694.1|17682.1|17676.1|157
1639428600000|2021-12-13 20:50:00|17682.6|17676.6|17668.1|17662.1|17682.6|17676.6|17664.6|17658.6|439
1639428900000|2021-12-13 20:55:00|17670.6|17664.6|17653.1|17647.1|17675.6|17669.6|17653.1|17647.1|642
1639429200000|2021-12-13 21:00:00|17668.1|17654.1|17661.3|17647.3|17669|17655|17647.7|17633.7|0
1639429500000|2021-12-13 21:05:00|17660.5|17646.5|17665.6|17651.6|17667.3|17653.3|17654.5|17640.5|0
1639429800000|2021-12-13 21:10:00|17664.7|17650.7|17669.8|17655.8|17672.4|17658.4|17661.3|17647.3|0
1639430100000|2021-12-13 21:15:00|17669|17655|17669.8|17655.8|17670.2|17656.2|17663|17649|0
1639430400000|2021-12-13 21:20:00|17668.1|17654.1|17663.3|17649.3|17670.4|17656.4|17663.3|17649.3|0
1639430700000|2021-12-13 21:25:00|17663.7|17649.7|17665|17651|17667.6|17653.6|17661.6|17647.6|0
1639431000000|2021-12-13 21:30:00|17665.9|17651.9|17665|17651|17669.3|17655.3|17665|17651|0
1639431300000|2021-12-13 21:35:00|17664.2|17650.2|17671.4|17657.4|17671.4|17657.4|17664.2|17650.2|0
1639431600000|2021-12-13 21:40:00|17670.9|17656.9|17671.5|17657.5|17673.2|17659.2|17670.5|17656.5|0
1639431900000|2021-12-13 21:45:00|17672.4|17658.4|17681.3|17667.3|17682.6|17668.6|17672.4|17658.4|0
1639432200000|2021-12-13 21:50:00|17680.9|17666.9|17677.5|17663.5|17681.7|17667.7|17673.2|17659.2|0
1639432500000|2021-12-13 21:55:00|17678.3|17664.3|17675.5|17661.5|17678.3|17664.3|17674.1|17660.1|0
1639432800000|2021-12-13 22:00:00|17675.3|17661.3|17675.3|17661.3|17675.6|17661.6|17675.3|17661.3|0
1639433100000|2021-12-13 22:05:00|17674.8|17660.8|17673.9|17659.9|17674.8|17660.8|17672.9|17658.9|0
1639433400000|2021-12-13 22:10:00|17674|17660|17675.3|17661.3|17675.5|17661.5|17673.3|17659.3|0
1639433700000|2021-12-13 22:15:00|17675.6|17661.6|17675|17661|17675.6|17661.6|17675|17661|0
1639434000000|2021-12-13 22:20:00|17674.2|17660.2|17674.8|17660.8|17674.8|17660.8|17674.1|17660.1|0
1639434300000|2021-12-13 22:25:00|17675|17661|17675|17661|17675.3|17661.3|17675|17661|0
1639434600000|2021-12-13 22:30:00|17674.5|17660.5|17674.6|17660.6|17675|17661|17673.9|17659.9|0
1639434900000|2021-12-13 22:35:00|17674.5|17660.5|17671.4|17657.4|17674.5|17660.5|17670.9|17656.9|0
1639435200000|2021-12-13 22:40:00|17671.2|17657.2|17671.9|17657.9|17672.3|17658.3|17670.2|17656.2|0
1639435500000|2021-12-13 22:45:00|17672.1|17658.1|17672.9|17658.9|17673.2|17659.2|17671.1|17657.1|0
1639435800000|2021-12-13 22:50:00|17672.8|17658.8|17671.8|17657.8|17672.8|17658.8|17671.8|17657.8|0
1639436100000|2021-12-13 22:55:00|17672.2|17658.2|17671.8|17657.8|17673.7|17659.7|17671.8|17657.8|0
1639436400000|2021-12-13 23:00:00|17674.4|17660.4|17683.4|17669.4|17683.4|17669.4|17674.4|17660.4|0
1639436700000|2021-12-13 23:05:00|17684.3|17670.3|17684.3|17670.3|17685.5|17671.5|17682.6|17668.6|0
1639437000000|2021-12-13 23:10:00|17685.1|17671.1|17679.2|17665.2|17685.1|17671.1|17677.5|17663.5|0
1639437300000|2021-12-13 23:15:00|17679.6|17665.6|17679.2|17665.2|17680.4|17666.4|17674|17660|0
1639437600000|2021-12-13 23:20:00|17680|17666|17677.5|17663.5|17680.9|17666.9|17674.9|17660.9|0
1639437900000|2021-12-13 23:25:00|17677|17663|17668.9|17654.9|17681.7|17667.7|17668.1|17654.1|0
1639438200000|2021-12-13 23:30:00|17671.5|17657.5|17678.3|17664.3|17679.2|17665.2|17671|17657|0
1639438500000|2021-12-13 23:35:00|17680|17666|17679.2|17665.2|17683.4|17669.4|17678.3|17664.3|0
1639438800000|2021-12-13 23:40:00|17678.3|17664.3|17682.1|17668.1|17683.4|17669.4|17678.3|17664.3|0
1639439100000|2021-12-13 23:45:00|17682.6|17668.6|17679.2|17665.2|17684.3|17670.3|17678.3|17664.3|0
1639439400000|2021-12-13 23:50:00|17680|17666|17679.2|17665.2|17680|17666|17675.8|17661.8|0
1639439700000|2021-12-13 23:55:00|17678.3|17664.3|17680|17666|17680.4|17666.4|17676.6|17662.6|0
1639440000000|2021-12-14 00:00:00|17679.2|17665.2|17687.5|17673.5|17689.2|17675.2|17679.2|17665.2|0
1639440300000|2021-12-14 00:05:00|17687.9|17673.9|17689.2|17675.2|17689.2|17675.2|17685.4|17671.4|0
1639440600000|2021-12-14 00:10:00|17690.1|17676.1|17689.6|17675.6|17695.6|17681.6|17686.9|17672.9|0
1639440900000|2021-12-14 00:15:00|17690.5|17676.5|17715.9|17701.9|17721.1|17707.1|17689.6|17675.6|0
1639441200000|2021-12-14 00:20:00|17715.5|17701.5|17720.8|17706.8|17722.5|17708.5|17712.3|17698.3|0
1639441500000|2021-12-14 00:25:00|17721.2|17707.2|17711.4|17697.4|17722.7|17708.7|17709|17695|0
1639441800000|2021-12-14 00:30:00|17711.6|17697.6|17713.4|17699.4|17716|17702|17708.4|17694.4|0
1639442100000|2021-12-14 00:35:00|17713.6|17699.6|17700.3|17686.3|17714.6|17700.6|17699.8|17685.8|0
1639442400000|2021-12-14 00:40:00|17699.7|17685.7|17704.6|17690.6|17707.1|17693.1|17699.3|17685.3|0
1639442700000|2021-12-14 00:45:00|17682.6|17678.6|17695.1|17691.1|17700.6|17696.6|17670.6|17666.6|3846
1639443000000|2021-12-14 00:50:00|17693.6|17689.6|17694.6|17690.6|17695.1|17691.1|17685.6|17681.6|888
1639443300000|2021-12-14 00:55:00|17695.6|17691.6|17690.6|17686.6|17711.6|17707.6|17690.1|17686.1|1729
1639443600000|2021-12-14 01:00:00|17691.6|17687.6|17689.6|17685.6|17702.6|17698.6|17678.6|17674.6|3266
1639443900000|2021-12-14 01:05:00|17690.1|17686.1|17665.6|17661.6|17691.6|17687.6|17662.1|17658.1|3199
1639444200000|2021-12-14 01:10:00|17662.1|17658.1|17646.1|17642.1|17668.1|17664.1|17646.1|17642.1|3229
1639444500000|2021-12-14 01:15:00|17647.6|17643.6|17644.1|17640.1|17650.6|17646.6|17619.1|17615.1|5254
1639444800000|2021-12-14 01:20:00|17644.6|17640.6|17615.1|17611.1|17644.6|17640.6|17613.6|17609.6|2640
1639445100000|2021-12-14 01:25:00|17614.6|17610.6|17621.1|17617.1|17631.1|17627.1|17612.6|17608.6|2278
1639445400000|2021-12-14 01:30:00|17621.6|17617.6|17687.6|17683.6|17693.1|17689.1|17613.1|17609.1|5453
1639445700000|2021-12-14 01:35:00|17686.6|17682.6|17660.1|17656.1|17687.6|17683.6|17656.1|17652.1|2513
1639446000000|2021-12-14 01:40:00|17659.6|17655.6|17666.1|17662.1|17669.1|17665.1|17646.6|17642.6|1715
1639446300000|2021-12-14 01:45:00|17667.1|17663.1|17667.6|17663.6|17681.1|17677.1|17658.6|17654.6|1603
1639446600000|2021-12-14 01:50:00|17666.6|17662.6|17677.6|17673.6|17685.1|17681.1|17663.6|17659.6|1107
1639446900000|2021-12-14 01:55:00|17678.6|17674.6|17679.1|17675.1|17685.1|17681.1|17672.1|17668.1|986
1639447200000|2021-12-14 02:00:00|17677.6|17673.6|17668.1|17664.1|17683.1|17679.1|17666.6|17662.6|855
1639447500000|2021-12-14 02:05:00|17667.1|17663.1|17645.1|17641.1|17675.6|17671.6|17645.1|17641.1|1411
1639447800000|2021-12-14 02:10:00|17646.6|17642.6|17652.1|17648.1|17658.1|17654.1|17646.1|17642.1|1127
1639448100000|2021-12-14 02:15:00|17650.1|17646.1|17629.6|17625.6|17654.1|17650.1|17625.1|17621.1|1749
1639448400000|2021-12-14 02:20:00|17630.1|17626.1|17637.6|17633.6|17639.1|17635.1|17626.6|17622.6|1126
1639448700000|2021-12-14 02:25:00|17638.1|17634.1|17617.6|17613.6|17643.1|17639.1|17617.1|17613.1|1346
1639449000000|2021-12-14 02:30:00|17617.1|17613.1|17630.6|17626.6|17633.1|17629.1|17605.1|17601.1|3557
1639449300000|2021-12-14 02:35:00|17630.1|17626.1|17625.5|17621.5|17633.1|17629.1|17622|17618|987
1639449600000|2021-12-14 02:40:00|17625|17621|17620|17616|17628|17624|17616.5|17612.5|134
1639449900000|2021-12-14 02:45:00|17619.5|17615.5|17600|17596|17622|17618|17595|17591|444
1639450200000|2021-12-14 02:50:00|17600.5|17596.5|17595|17591|17602.5|17598.5|17585|17581|329
1639450500000|2021-12-14 02:55:00|17594.5|17590.5|17592.7|17588.7|17600.1|17596.1|17580.2|17576.2|228
1639450800000|2021-12-14 03:00:00|17590.7|17586.7|17601.7|17597.7|17604.2|17600.2|17585.7|17581.7|176
1639451100000|2021-12-14 03:05:00|17601.2|17597.2|17604.2|17600.2|17607.7|17603.7|17595.2|17591.2|172
1639451400000|2021-12-14 03:10:00|17602.2|17598.2|17612.7|17608.7|17615.7|17611.7|17600.2|17596.2|120
1639451700000|2021-12-14 03:15:00|17613.7|17609.7|17615.2|17611.2|17618.7|17614.7|17606.7|17602.7|143
1639452000000|2021-12-14 03:20:00|17615.7|17611.7|17630.7|17626.7|17632.2|17628.2|17615.2|17611.2|231
1639452300000|2021-12-14 03:25:00|17630.2|17626.2|17615.2|17611.2|17634.7|17630.7|17615.2|17611.2|106
1639452600000|2021-12-14 03:30:00|17615.7|17611.7|17615.7|17611.7|17624.7|17620.7|17613.2|17609.2|93
1639452900000|2021-12-14 03:35:00|17615.2|17611.2|17601.2|17597.2|17615.2|17611.2|17594.2|17590.2|253
1639453200000|2021-12-14 03:40:00|17601.7|17597.7|17597.2|17593.2|17601.7|17597.7|17591.7|17587.7|147
1639453500000|2021-12-14 03:45:00|17596.7|17592.7|17598.7|17594.7|17604.2|17600.2|17596.2|17592.2|85
1639453800000|2021-12-14 03:50:00|17598.2|17594.2|17595.2|17591.2|17602.7|17598.7|17593.7|17589.7|91
1639454100000|2021-12-14 03:55:00|17596.2|17592.2|17600.7|17596.7|17604.2|17600.2|17594.2|17590.2|94
1639454400000|2021-12-14 04:00:00|17601.2|17597.2|17596.2|17592.2|17610.2|17606.2|17594.2|17590.2|168
1639454700000|2021-12-14 04:05:00|17595.7|17591.7|17586.7|17582.7|17596.2|17592.2|17581.2|17577.2|163
1639455000000|2021-12-14 04:10:00|17585.7|17581.7|17574.7|17570.7|17589.7|17585.7|17574.7|17570.7|147
1639455300000|2021-12-14 04:15:00|17573.2|17569.2|17586.2|17582.2|17592.7|17588.7|17573.2|17569.2|165
1639455600000|2021-12-14 04:20:00|17584.7|17580.7|17577.7|17573.7|17586.7|17582.7|17575.2|17571.2|100
1639455900000|2021-12-14 04:25:00|17578.2|17574.2|17579.2|17575.2|17589.2|17585.2|17576.2|17572.2|107
1639456200000|2021-12-14 04:30:00|17581.7|17577.7|17581.7|17577.7|17582.7|17578.7|17574.7|17570.7|111
1639456500000|2021-12-14 04:35:00|17580.7|17576.7|17590.7|17586.7|17593.7|17589.7|17579.2|17575.2|141
1639456800000|2021-12-14 04:40:00|17588.7|17584.7|17593.2|17589.2|17594.2|17590.2|17582.7|17578.7|118
1639457100000|2021-12-14 04:45:00|17593.7|17589.7|17592.7|17588.7|17596.7|17592.7|17588.2|17584.2|204
1639457400000|2021-12-14 04:50:00|17591.7|17587.7|17581.2|17577.2|17596.2|17592.2|17580.2|17576.2|123
1639457700000|2021-12-14 04:55:00|17582.2|17578.2|17586.7|17582.7|17588.7|17584.7|17578.7|17574.7|151
1639458000000|2021-12-14 05:00:00|17587.2|17583.2|17592.2|17588.2|17595.7|17591.7|17586.7|17582.7|174
1639458300000|2021-12-14 05:05:00|17593.2|17589.2|17599.2|17595.2|17599.7|17595.7|17585.2|17581.2|209
1639458600000|2021-12-14 05:10:00|17599.7|17595.7|17591.2|17587.2|17602.7|17598.7|17589.7|17585.7|106
1639458900000|2021-12-14 05:15:00|17591.7|17587.7|17561.2|17557.2|17592.2|17588.2|17560.2|17556.2|477
1639459200000|2021-12-14 05:20:00|17559.7|17555.7|17562.2|17558.2|17565.2|17561.2|17553.2|17549.2|611
1639459500000|2021-12-14 05:25:00|17561.7|17557.7|17583.7|17579.7|17589.2|17585.2|17561.2|17557.2|441
1639459800000|2021-12-14 05:30:00|17584.2|17580.2|17585.7|17581.7|17590.2|17586.2|17575.7|17571.7|404
1639460100000|2021-12-14 05:35:00|17586.2|17582.2|17588.7|17584.7|17590.2|17586.2|17583.2|17579.2|437
1639460400000|2021-12-14 05:40:00|17589.2|17585.2|17588.2|17584.2|17589.7|17585.7|17584.7|17580.7|715
1639460700000|2021-12-14 05:45:00|17593.2|17579.2|17593.3|17579.3|17595.2|17581.2|17591.8|17577.8|1
1639461000000|2021-12-14 05:50:00|17592.8|17578.8|17586.1|17572.1|17593.8|17579.8|17586.1|17572.1|0
1639461300000|2021-12-14 05:55:00|17587.2|17573.2|17591|17577|17592.4|17578.4|17583.6|17569.6|0
1639461600000|2021-12-14 06:00:00|17590.5|17576.5|17591.5|17577.5|17594.1|17580.1|17586.3|17572.3|0
1639461900000|2021-12-14 06:05:00|17592.1|17578.1|17589.9|17575.9|17592.8|17578.8|17587.6|17573.6|0
1639462200000|2021-12-14 06:10:00|17589.7|17575.7|17581.1|17567.1|17589.7|17575.7|17576.8|17562.8|0
1639462500000|2021-12-14 06:15:00|17580.8|17566.8|17592.2|17578.2|17598.7|17584.7|17580.8|17566.8|0
1639462800000|2021-12-14 06:20:00|17592.3|17578.3|17596.4|17582.4|17596.5|17582.5|17592.3|17578.3|0
1639463100000|2021-12-14 06:25:00|17596.3|17582.3|17597.5|17583.5|17598.1|17584.1|17596.3|17582.3|0
1639463400000|2021-12-14 06:30:00|17597.6|17583.6|17597|17583|17598.8|17584.8|17594.5|17580.5|0
1639463700000|2021-12-14 06:35:00|17596.9|17582.9|17596.9|17582.9|17597.2|17583.2|17596.5|17582.5|0
1639464000000|2021-12-14 06:40:00|17596.8|17582.8|17599.1|17585.1|17599.1|17585.1|17596.2|17582.2|0
1639464300000|2021-12-14 06:45:00|17599.2|17585.2|17604.4|17590.4|17606.8|17592.8|17599.2|17585.2|0
1639464600000|2021-12-14 06:50:00|17604.3|17590.3|17601.7|17587.7|17605.2|17591.2|17599.9|17585.9|0
1639464900000|2021-12-14 06:55:00|17601.6|17587.6|17594.4|17580.4|17601.7|17587.7|17594.3|17580.3|0
1639465200000|2021-12-14 07:00:00|17594.6|17580.6|17574.2|17568.2|17594.6|17580.6|17572.2|17566.2|149
1639465500000|2021-12-14 07:05:00|17574.7|17568.7|17562.7|17556.7|17578.2|17572.2|17557.2|17551.2|126
1639465800000|2021-12-14 07:10:00|17562.2|17556.2|17576.7|17570.7|17576.7|17570.7|17559.2|17553.2|65
1639466100000|2021-12-14 07:15:00|17577.2|17571.2|17597.2|17591.2|17597.2|17591.2|17575.7|17569.7|86
1639466400000|2021-12-14 07:20:00|17596.7|17590.7|17588.2|17582.2|17599.2|17593.2|17586.2|17580.2|63
1639466700000|2021-12-14 07:25:00|17586.7|17580.7|17591.2|17585.2|17593.2|17587.2|17586.7|17580.7|15
1639467000000|2021-12-14 07:30:00|17590.7|17584.7|17584.7|17578.7|17593.7|17587.7|17584.7|17578.7|24
1639467300000|2021-12-14 07:35:00|17585.7|17579.7|17582.7|17576.7|17585.7|17579.7|17581.7|17575.7|7
1639467600000|2021-12-14 07:40:00|17582.2|17576.2|17585.2|17579.2|17592.2|17586.2|17582.2|17576.2|22
1639467900000|2021-12-14 07:45:00|17585.7|17579.7|17581.7|17575.7|17586.7|17580.7|17577.7|17571.7|12
1639468200000|2021-12-14 07:50:00|17582.2|17576.2|17586.2|17580.2|17587.2|17581.2|17582.2|17576.2|9
1639468500000|2021-12-14 07:55:00|17585.7|17579.7|17578.2|17572.2|17586.7|17580.7|17577.2|17571.2|13
1639468800000|2021-12-14 08:00:00|17578.7|17572.7|17587.7|17581.7|17589.7|17583.7|17578.2|17572.2|24
1639469100000|2021-12-14 08:05:00|17588.2|17582.2|17590.2|17584.2|17591.7|17585.7|17587.2|17581.2|26
1639469400000|2021-12-14 08:10:00|17589.7|17583.7|17587.2|17581.2|17591.2|17585.2|17586.2|17580.2|14
1639469700000|2021-12-14 08:15:00|17586.7|17580.7|17586.2|17580.2|17588.7|17582.7|17584.2|17578.2|20
1639470000000|2021-12-14 08:20:00|17586.7|17580.7|17593.2|17587.2|17594.2|17588.2|17586.2|17580.2|17
1639470300000|2021-12-14 08:25:00|17592.7|17586.7|17588.2|17582.2|17593.7|17587.7|17587.7|17581.7|13
1639470600000|2021-12-14 08:30:00|17589.7|17583.7|17591.7|17585.7|17592.7|17586.7|17588.2|17582.2|9
1639470900000|2021-12-14 08:35:00|17592.2|17586.2|17593.2|17587.2|17593.7|17587.7|17589.7|17583.7|11
1639471200000|2021-12-14 08:40:00|17592.7|17586.7|17594.2|17588.2|17594.7|17588.7|17590.7|17584.7|16
1639471500000|2021-12-14 08:45:00|17593.7|17587.7|17590.2|17584.2|17594.2|17588.2|17590.2|17584.2|5
1639471800000|2021-12-14 08:50:00|17590.7|17584.7|17588.2|17582.2|17592.2|17586.2|17587.2|17581.2|13
1639472100000|2021-12-14 08:55:00|17587.2|17581.2|17583.7|17577.7|17589.7|17583.7|17583.7|17577.7|25
1639472400000|2021-12-14 09:00:00|17584.2|17578.2|17584.2|17578.2|17585.7|17579.7|17583.7|17577.7|8
1639472700000|2021-12-14 09:05:00|17583.7|17577.7|17590.7|17584.7|17591.2|17585.2|17583.7|17577.7|15
1639473000000|2021-12-14 09:10:00|17590.2|17584.2|17584.2|17578.2|17590.7|17584.7|17582.2|17576.2|15
1639473300000|2021-12-14 09:15:00|17583.7|17577.7|17583.2|17577.2|17586.7|17580.7|17583.2|17577.2|23
1639473600000|2021-12-14 09:20:00|17582.7|17576.7|17581.2|17575.2|17585.7|17579.7|17581.2|17575.2|42
1639473900000|2021-12-14 09:25:00|17581.7|17575.7|17570.2|17564.2|17582.7|17576.7|17568.2|17562.2|90
1639474200000|2021-12-14 09:30:00|17570.7|17564.7|17576.2|17570.2|17577.2|17571.2|17568.2|17562.2|28
1639474500000|2021-12-14 09:35:00|17576.7|17570.7|17558.7|17552.7|17576.7|17570.7|17556.7|17550.7|124
1639474800000|2021-12-14 09:40:00|17558.2|17552.2|17556.7|17550.7|17559.7|17553.7|17549.2|17543.2|120
1639475100000|2021-12-14 09:45:00|17556.2|17550.2|17551.7|17545.7|17558.2|17552.2|17551.7|17545.7|44
1639475400000|2021-12-14 09:50:00|17551.2|17545.2|17529.7|17523.7|17552.2|17546.2|17528.7|17522.7|175
1639475700000|2021-12-14 09:55:00|17530.7|17524.7|17521.7|17515.7|17530.7|17524.7|17519.2|17513.2|163
1639476000000|2021-12-14 10:00:00|17520.7|17514.7|17522.7|17516.7|17528.2|17522.2|17515.2|17509.2|101
1639476300000|2021-12-14 10:05:00|17522.2|17516.2|17531.2|17525.2|17531.2|17525.2|17521.7|17515.7|86
1639476600000|2021-12-14 10:10:00|17530.7|17524.7|17528.2|17522.2|17531.7|17525.7|17523.2|17517.2|68
1639476900000|2021-12-14 10:15:00|17527.7|17521.7|17520.2|17514.2|17528.2|17522.2|17516.7|17510.7|41
1639477200000|2021-12-14 10:20:00|17519.7|17513.7|17523.2|17517.2|17525.2|17519.2|17510.7|17504.7|100
1639477500000|2021-12-14 10:25:00|17522.7|17516.7|17527.2|17521.2|17528.2|17522.2|17520.2|17514.2|22
1639477800000|2021-12-14 10:30:00|17527.7|17521.7|17529.7|17523.7|17534.7|17528.7|17527.2|17521.2|43
1639478100000|2021-12-14 10:35:00|17528.2|17522.2|17526.7|17520.7|17529.7|17523.7|17526.2|17520.2|18
1639478400000|2021-12-14 10:40:00|17527.2|17521.2|17525.7|17519.7|17531.2|17525.2|17524.7|17518.7|34
1639478700000|2021-12-14 10:45:00|17527.7|17521.7|17519.2|17513.2|17530.2|17524.2|17514.2|17508.2|39
1639479000000|2021-12-14 10:50:00|17518.7|17512.7|17513.7|17507.7|17519.2|17513.2|17510.7|17504.7|47
1639479300000|2021-12-14 10:55:00|17513.2|17507.2|17519.2|17513.2|17521.7|17515.7|17513.2|17507.2|19
1639479600000|2021-12-14 11:00:00|17518.7|17512.7|17524.7|17518.7|17525.7|17519.7|17517.7|17511.7|32
1639479900000|2021-12-14 11:05:00|17525.7|17519.7|17529.7|17523.7|17529.7|17523.7|17524.7|17518.7|48
1639480200000|2021-12-14 11:10:00|17530.7|17524.7|17527.7|17521.7|17534.7|17528.7|17527.7|17521.7|31
1639480500000|2021-12-14 11:15:00|17528.7|17522.7|17526.7|17520.7|17532.2|17526.2|17526.7|17520.7|17
1639480800000|2021-12-14 11:20:00|17525.7|17519.7|17528.7|17522.7|17531.7|17525.7|17525.7|17519.7|7
1639481100000|2021-12-14 11:25:00|17529.2|17523.2|17523.7|17517.7|17529.2|17523.2|17520.7|17514.7|19
1639481400000|2021-12-14 11:30:00|17523.2|17517.2|17519.2|17513.2|17531.2|17525.2|17518.7|17512.7|22
1639481700000|2021-12-14 11:35:00|17519.7|17513.7|17523.7|17517.7|17524.7|17518.7|17518.7|17512.7|31
1639482000000|2021-12-14 11:40:00|17523.2|17517.2|17526.7|17520.7|17526.7|17520.7|17521.2|17515.2|9
1639482300000|2021-12-14 11:45:00|17526.2|17520.2|17524.7|17518.7|17540.7|17534.7|17521.2|17515.2|44
1639482600000|2021-12-14 11:50:00|17524.2|17518.2|17526.2|17520.2|17528.2|17522.2|17520.7|17514.7|6
1639482900000|2021-12-14 11:55:00|17525.7|17519.7|17529.7|17523.7|17536.7|17530.7|17525.7|17519.7|56
1639483200000|2021-12-14 12:00:00|17532.7|17526.7|17536.2|17530.2|17538.2|17532.2|17529.2|17523.2|31
1639483500000|2021-12-14 12:05:00|17536.7|17530.7|17536.7|17530.7|17539.2|17533.2|17535.2|17529.2|19
1639483800000|2021-12-14 12:10:00|17537.2|17531.2|17542.7|17536.7|17544.2|17538.2|17536.2|17530.2|41
1639484100000|2021-12-14 12:15:00|17543.7|17537.7|17545.7|17539.7|17546.7|17540.7|17543.2|17537.2|62
1639484400000|2021-12-14 12:20:00|17546.2|17540.2|17544.7|17538.7|17546.2|17540.2|17542.7|17536.7|22
1639484700000|2021-12-14 12:25:00|17545.2|17539.2|17541.7|17535.7|17545.2|17539.2|17538.2|17532.2|25
1639485000000|2021-12-14 12:30:00|17542.2|17536.2|17538.7|17532.7|17542.7|17536.7|17536.7|17530.7|16
1639485300000|2021-12-14 12:35:00|17538.2|17532.2|17536.7|17530.7|17539.7|17533.7|17535.7|17529.7|14
1639485600000|2021-12-14 12:40:00|17537.2|17531.2|17533.2|17527.2|17538.7|17532.7|17529.7|17523.7|74
1639485900000|2021-12-14 12:45:00|17532.7|17526.7|17537.2|17531.2|17537.2|17531.2|17532.2|17526.2|5
1639486200000|2021-12-14 12:50:00|17537.7|17531.7|17537.2|17531.2|17541.2|17535.2|17536.2|17530.2|24
1639486500000|2021-12-14 12:55:00|17537.7|17531.7|17535.7|17529.7|17537.7|17531.7|17534.7|17528.7|4
1639486800000|2021-12-14 13:00:00|17536.2|17530.2|17538.7|17532.7|17540.2|17534.2|17534.7|17528.7|4
1639487100000|2021-12-14 13:05:00|17539.2|17533.2|17543.2|17537.2|17546.2|17540.2|17534.7|17528.7|25
1639487400000|2021-12-14 13:10:00|17543.7|17537.7|17539.7|17533.7|17543.7|17537.7|17539.7|17533.7|14
1639487700000|2021-12-14 13:15:00|17538.2|17532.2|17543.2|17537.2|17543.7|17537.7|17538.2|17532.2|17
1639488000000|2021-12-14 13:20:00|17542.7|17536.7|17533.7|17527.7|17542.7|17536.7|17531.2|17525.2|25
1639488300000|2021-12-14 13:25:00|17534.2|17528.2|17532.2|17526.2|17534.7|17528.7|17528.7|17522.7|13
1639488600000|2021-12-14 13:30:00|17531.7|17525.7|17515.2|17509.2|17532.2|17526.2|17509.2|17503.2|151
1639488900000|2021-12-14 13:35:00|17515.7|17509.7|17517.2|17511.2|17523.7|17517.7|17515.2|17509.2|43
1639489200000|2021-12-14 13:40:00|17516.7|17510.7|17506.7|17500.7|17519.2|17513.2|17505.7|17499.7|83
1639489500000|2021-12-14 13:45:00|17506.2|17500.2|17506.7|17500.7|17512.2|17506.2|17503.2|17497.2|79
1639489800000|2021-12-14 13:50:00|17506.2|17500.2|17511.2|17505.2|17513.7|17507.7|17505.7|17499.7|37
1639490100000|2021-12-14 13:55:00|17510.7|17504.7|17510.7|17504.7|17514.2|17508.2|17510.7|17504.7|31
1639490400000|2021-12-14 14:00:00|17509.7|17503.7|17512.2|17506.2|17512.7|17506.7|17506.7|17500.7|50
1639490700000|2021-12-14 14:05:00|17512.7|17506.7|17502.7|17496.7|17512.7|17506.7|17502.7|17496.7|36
1639491000000|2021-12-14 14:10:00|17504.2|17498.2|17510.2|17504.2|17510.7|17504.7|17500.7|17494.7|83
1639491300000|2021-12-14 14:15:00|17509.7|17503.7|17508.7|17502.7|17510.7|17504.7|17505.2|17499.2|34
1639491600000|2021-12-14 14:20:00|17507.7|17501.7|17505.2|17499.2|17510.7|17504.7|17505.2|17499.2|28
1639491900000|2021-12-14 14:25:00|17506.7|17500.7|17513.2|17507.2|17513.2|17507.2|17504.7|17498.7|30
1639492200000|2021-12-14 14:30:00|17511.7|17505.7|17522.7|17516.7|17535.2|17529.2|17507.7|17501.7|178
1639492500000|2021-12-14 14:35:00|17523.2|17517.2|17532.7|17526.7|17540.2|17534.2|17520.7|17514.7|140
1639492800000|2021-12-14 14:40:00|17533.2|17527.2|17548.2|17542.2|17548.7|17542.7|17533.2|17527.2|214
1639493100000|2021-12-14 14:45:00|17550.7|17544.7|17546.7|17540.7|17554.2|17548.2|17537.2|17531.2|154
1639493400000|2021-12-14 14:50:00|17547.2|17541.2|17544.7|17538.7|17548.7|17542.7|17539.2|17533.2|69
1639493700000|2021-12-14 14:55:00|17544.2|17538.2|17542.7|17536.7|17561.2|17555.2|17539.7|17533.7|152
1639494000000|2021-12-14 15:00:00|17542.2|17536.2|17531.7|17525.7|17544.7|17538.7|17531.2|17525.2|117
1639494300000|2021-12-14 15:05:00|17532.2|17526.2|17537.2|17531.2|17543.2|17537.2|17530.2|17524.2|47
1639494600000|2021-12-14 15:10:00|17536.7|17530.7|17528.7|17522.7|17537.2|17531.2|17524.7|17518.7|96
1639494900000|2021-12-14 15:15:00|17528.2|17522.2|17532.7|17526.7|17535.2|17529.2|17522.7|17516.7|51
1639495200000|2021-12-14 15:20:00|17532.2|17526.2|17552.2|17546.2|17553.2|17547.2|17530.7|17524.7|68
1639495500000|2021-12-14 15:25:00|17552.7|17546.7|17552.7|17546.7|17560.7|17554.7|17551.2|17545.2|114
1639495800000|2021-12-14 15:30:00|17552.2|17546.2|17545.2|17539.2|17555.7|17549.7|17542.2|17536.2|61
1639496100000|2021-12-14 15:35:00|17544.7|17538.7|17537.2|17531.2|17549.2|17543.2|17535.7|17529.7|35
1639496400000|2021-12-14 15:40:00|17537.7|17531.7|17530.7|17524.7|17540.7|17534.7|17524.7|17518.7|84
1639496700000|2021-12-14 15:45:00|17531.2|17525.2|17519.7|17513.7|17533.2|17527.2|17515.7|17509.7|86
1639497000000|2021-12-14 15:50:00|17519.2|17513.2|17512.7|17506.7|17521.7|17515.7|17512.2|17506.2|67
1639497300000|2021-12-14 15:55:00|17513.2|17507.2|17517.2|17511.2|17517.2|17511.2|17502.7|17496.7|94
1639497600000|2021-12-14 16:00:00|17516.7|17510.7|17516.7|17510.7|17517.7|17511.7|17503.7|17497.7|57
1639497900000|2021-12-14 16:05:00|17517.2|17511.2|17517.7|17511.7|17523.2|17517.2|17516.7|17510.7|40
1639498200000|2021-12-14 16:10:00|17518.2|17512.2|17509.2|17503.2|17522.2|17516.2|17509.2|17503.2|22
1639498500000|2021-12-14 16:15:00|17508.2|17502.2|17516.7|17510.7|17519.7|17513.7|17504.7|17498.7|21
1639498800000|2021-12-14 16:20:00|17516.2|17510.2|17511.2|17505.2|17520.7|17514.7|17509.2|17503.2|40
1639499100000|2021-12-14 16:25:00|17510.7|17504.7|17518.7|17512.7|17519.7|17513.7|17510.7|17504.7|38
1639499400000|2021-12-14 16:30:00|17519.2|17513.2|17502.7|17496.7|17520.2|17514.2|17502.2|17496.2|75
1639499700000|2021-12-14 16:35:00|17503.7|17497.7|17498.2|17492.2|17508.7|17502.7|17495.2|17489.2|105
1639500000000|2021-12-14 16:40:00|17497.7|17491.7|17498.2|17492.2|17507.7|17501.7|17497.2|17491.2|27
1639500300000|2021-12-14 16:45:00|17497.7|17491.7|17492.7|17486.7|17501.7|17495.7|17491.7|17485.7|91
1639500600000|2021-12-14 16:50:00|17492.2|17486.2|17492.7|17486.7|17502.2|17496.2|17490.7|17484.7|89
1639500900000|2021-12-14 16:55:00|17492.2|17486.2|17492.2|17486.2|17498.2|17492.2|17489.2|17483.2|35
1639501200000|2021-12-14 17:00:00|17491.7|17485.7|17488.7|17482.7|17493.7|17487.7|17486.7|17480.7|86
1639501500000|2021-12-14 17:05:00|17489.2|17483.2|17497.7|17491.7|17500.2|17494.2|17485.2|17479.2|28
1639501800000|2021-12-14 17:10:00|17498.2|17492.2|17496.2|17490.2|17499.7|17493.7|17492.7|17486.7|31
1639502100000|2021-12-14 17:15:00|17495.2|17489.2|17495.2|17489.2|17497.7|17491.7|17490.7|17484.7|8
1639502400000|2021-12-14 17:20:00|17496.2|17490.2|17498.2|17492.2|17502.7|17496.7|17493.2|17487.2|26
1639502700000|2021-12-14 17:25:00|17498.7|17492.7|17500.2|17494.2|17502.2|17496.2|17494.7|17488.7|7
1639503000000|2021-12-14 17:30:00|17499.7|17493.7|17499.7|17493.7|17502.2|17496.2|17496.2|17490.2|24
1639503300000|2021-12-14 17:35:00|17500.7|17494.7|17497.7|17491.7|17502.2|17496.2|17497.2|17491.2|13
1639503600000|2021-12-14 17:40:00|17498.2|17492.2|17491.2|17485.2|17498.2|17492.2|17491.2|17485.2|15
1639503900000|2021-12-14 17:45:00|17490.7|17484.7|17488.7|17482.7|17492.7|17486.7|17487.2|17481.2|19
1639504200000|2021-12-14 17:50:00|17489.2|17483.2|17496.2|17490.2|17496.7|17490.7|17489.2|17483.2|9
1639504500000|2021-12-14 17:55:00|17495.7|17489.7|17494.7|17488.7|17496.7|17490.7|17491.7|17485.7|5
1639504800000|2021-12-14 18:00:00|17493.7|17487.7|17509.2|17503.2|17510.7|17504.7|17493.7|17487.7|27
1639505100000|2021-12-14 18:05:00|17508.7|17502.7|17513.7|17507.7|17517.2|17511.2|17508.7|17502.7|51
1639505400000|2021-12-14 18:10:00|17512.7|17506.7|17510.7|17504.7|17514.2|17508.2|17506.7|17500.7|13
1639505700000|2021-12-14 18:15:00|17511.2|17505.2|17507.2|17501.2|17511.7|17505.7|17506.7|17500.7|6
1639506000000|2021-12-14 18:20:00|17506.7|17500.7|17506.2|17500.2|17509.2|17503.2|17502.7|17496.7|7
1639506300000|2021-12-14 18:25:00|17505.7|17499.7|17511.7|17505.7|17512.7|17506.7|17504.2|17498.2|5
1639506600000|2021-12-14 18:30:00|17512.2|17506.2|17507.2|17501.2|17512.2|17506.2|17505.7|17499.7|7
1639506900000|2021-12-14 18:35:00|17507.7|17501.7|17507.2|17501.2|17510.2|17504.2|17503.7|17497.7|21
1639507200000|2021-12-14 18:40:00|17506.7|17500.7|17504.2|17498.2|17507.7|17501.7|17504.2|17498.2|5
1639507500000|2021-12-14 18:45:00|17504.7|17498.7|17503.7|17497.7|17506.7|17500.7|17503.7|17497.7|6
1639507800000|2021-12-14 18:50:00|17504.2|17498.2|17499.2|17493.2|17504.2|17498.2|17498.2|17492.2|17
1639508100000|2021-12-14 18:55:00|17498.7|17492.7|17500.2|17494.2|17500.2|17494.2|17495.7|17489.7|2
1639508400000|2021-12-14 19:00:00|17499.7|17493.7|17507.7|17501.7|17509.7|17503.7|17497.7|17491.7|13
1639508700000|2021-12-14 19:05:00|17507.2|17501.2|17520.7|17514.7|17521.2|17515.2|17506.7|17500.7|39
1639509000000|2021-12-14 19:10:00|17519.7|17513.7|17520.7|17514.7|17524.7|17518.7|17518.2|17512.2|43
1639509300000|2021-12-14 19:15:00|17521.2|17515.2|17525.2|17519.2|17528.2|17522.2|17519.7|17513.7|17
1639509600000|2021-12-14 19:20:00|17525.7|17519.7|17530.7|17524.7|17531.2|17525.2|17521.2|17515.2|94
1639509900000|2021-12-14 19:25:00|17531.2|17525.2|17526.7|17520.7|17534.7|17528.7|17524.7|17518.7|28
1639510200000|2021-12-14 19:30:00|17527.2|17521.2|17531.7|17525.7|17534.7|17528.7|17526.2|17520.2|6
1639510500000|2021-12-14 19:35:00|17530.7|17524.7|17530.7|17524.7|17532.7|17526.7|17525.7|17519.7|5
1639510800000|2021-12-14 19:40:00|17531.2|17525.2|17534.2|17528.2|17536.2|17530.2|17527.2|17521.2|13
1639511100000|2021-12-14 19:45:00|17533.7|17527.7|17533.2|17527.2|17539.2|17533.2|17532.7|17526.7|15
1639511400000|2021-12-14 19:50:00|17532.7|17526.7|17533.7|17527.7|17534.2|17528.2|17528.7|17522.7|10
1639511700000|2021-12-14 19:55:00|17533.2|17527.2|17530.7|17524.7|17533.7|17527.7|17527.7|17521.7|8
1639512000000|2021-12-14 20:00:00|17529.7|17523.7|17542.2|17536.2|17542.2|17536.2|17529.7|17523.7|25
1639512300000|2021-12-14 20:05:00|17541.7|17535.7|17544.2|17538.2|17544.2|17538.2|17536.7|17530.7|31
1639512600000|2021-12-14 20:10:00|17543.7|17537.7|17538.7|17532.7|17544.7|17538.7|17536.2|17530.2|14
1639512900000|2021-12-14 20:15:00|17537.7|17531.7|17542.2|17536.2|17542.7|17536.7|17537.7|17531.7|6
1639513200000|2021-12-14 20:20:00|17542.7|17536.7|17547.2|17541.2|17547.2|17541.2|17542.2|17536.2|32
1639513500000|2021-12-14 20:25:00|17546.7|17540.7|17548.7|17542.7|17549.2|17543.2|17546.7|17540.7|13
1639513800000|2021-12-14 20:30:00|17548.2|17542.2|17549.7|17543.7|17551.2|17545.2|17548.2|17542.2|19
1639514100000|2021-12-14 20:35:00|17549.2|17543.2|17549.7|17543.7|17553.2|17547.2|17547.7|17541.7|38
1639514400000|2021-12-14 20:40:00|17548.2|17542.2|17541.7|17535.7|17549.7|17543.7|17541.2|17535.2|9
1639514700000|2021-12-14 20:45:00|17542.2|17536.2|17541.2|17535.2|17543.7|17537.7|17539.7|17533.7|11
1639515000000|2021-12-14 20:50:00|17541.7|17535.7|17542.7|17536.7|17548.2|17542.2|17539.7|17533.7|32
1639515300000|2021-12-14 20:55:00|17542.2|17536.2|17539.2|17533.2|17543.2|17537.2|17538.2|17532.2|57
1639515600000|2021-12-14 21:00:00|17549.5|17535.5|17541.9|17527.9|17551.2|17537.2|17535|17521|0
1639515900000|2021-12-14 21:05:00|17539.7|17525.7|17547|17533|17547.8|17533.8|17539.7|17525.7|0
1639516200000|2021-12-14 21:10:00|17545.7|17531.7|17535|17521|17547.8|17533.8|17532.5|17518.5|0
1639516500000|2021-12-14 21:15:00|17535.9|17521.9|17539.4|17525.4|17539.4|17525.4|17533.3|17519.3|0
1639516800000|2021-12-14 21:20:00|17538.5|17524.5|17542.8|17528.8|17542.8|17528.8|17536.8|17522.8|0
1639517100000|2021-12-14 21:25:00|17543.6|17529.6|17541.1|17527.1|17543.7|17529.7|17540.3|17526.3|0
1639517400000|2021-12-14 21:30:00|17542|17528|17543.7|17529.7|17547.9|17533.9|17542|17528|0
1639517700000|2021-12-14 21:35:00|17545.4|17531.4|17546.6|17532.6|17547.1|17533.1|17545.4|17531.4|0
1639518000000|2021-12-14 21:40:00|17547.1|17533.1|17548.8|17534.8|17549.6|17535.6|17547.1|17533.1|0
1639518300000|2021-12-14 21:45:00|17549.6|17535.6|17550.5|17536.5|17550.5|17536.5|17544.5|17530.5|0
1639518600000|2021-12-14 21:50:00|17551.3|17537.3|17551.3|17537.3|17552.2|17538.2|17551.3|17537.3|0
1639518900000|2021-12-14 21:55:00|17552.2|17538.2|17549.4|17535.4|17552.2|17538.2|17549.4|17535.4|0
1639519200000|2021-12-14 22:00:00|17549.8|17535.8|17549.4|17535.4|17550.4|17536.4|17548.1|17534.1|0
1639519500000|2021-12-14 22:05:00|17549.6|17535.6|17547.5|17533.5|17549.6|17535.6|17547.1|17533.1|0
1639519800000|2021-12-14 22:10:00|17547.6|17533.6|17548.7|17534.7|17548.7|17534.7|17547.6|17533.6|0
1639520100000|2021-12-14 22:15:00|17549.1|17535.1|17548.6|17534.6|17549.3|17535.3|17548|17534|0
1639520400000|2021-12-14 22:20:00|17548.2|17534.2|17548.2|17534.2|17548.7|17534.7|17548.2|17534.2|0
1639520700000|2021-12-14 22:25:00|17548.3|17534.3|17547.8|17533.8|17548.3|17534.3|17547.5|17533.5|0
1639521000000|2021-12-14 22:30:00|17548.1|17534.1|17548.2|17534.2|17548.2|17534.2|17547.7|17533.7|0
1639521300000|2021-12-14 22:35:00|17548.3|17534.3|17547.1|17533.1|17549.1|17535.1|17546.6|17532.6|0
1639521600000|2021-12-14 22:40:00|17547.2|17533.2|17546.7|17532.7|17547.2|17533.2|17546.6|17532.6|0
1639521900000|2021-12-14 22:45:00|17546.8|17532.8|17547.2|17533.2|17547.7|17533.7|17546.8|17532.8|0
1639522200000|2021-12-14 22:50:00|17547.5|17533.5|17548.1|17534.1|17548.3|17534.3|17547.5|17533.5|0
1639522500000|2021-12-14 22:55:00|17548.2|17534.2|17548.6|17534.6|17549.8|17535.8|17548.2|17534.2|0
1639522800000|2021-12-14 23:00:00|17549.2|17535.2|17552.4|17538.4|17553|17539|17546.6|17532.6|0
1639523100000|2021-12-14 23:05:00|17553.3|17539.3|17552.2|17538.2|17553.3|17539.3|17550.5|17536.5|0
1639523400000|2021-12-14 23:10:00|17552.6|17538.6|17559.8|17545.8|17559.8|17545.8|17552.2|17538.2|0
1639523700000|2021-12-14 23:15:00|17559|17545|17552.2|17538.2|17559.8|17545.8|17552.2|17538.2|0
1639524000000|2021-12-14 23:20:00|17553|17539|17542.8|17528.8|17556.4|17542.4|17542.8|17528.8|0
1639524300000|2021-12-14 23:25:00|17543.7|17529.7|17536.9|17522.9|17546.2|17532.2|17536.9|17522.9|0
1639524600000|2021-12-14 23:30:00|17538.6|17524.6|17542|17528|17542|17528|17533.5|17519.5|0
1639524900000|2021-12-14 23:35:00|17540.3|17526.3|17537.7|17523.7|17542.8|17528.8|17536|17522|0
1639525200000|2021-12-14 23:40:00|17538.6|17524.6|17543.7|17529.7|17544.5|17530.5|17536|17522|0
1639525500000|2021-12-14 23:45:00|17542.8|17528.8|17544.5|17530.5|17544.5|17530.5|17541.1|17527.1|0
1639525800000|2021-12-14 23:50:00|17543.7|17529.7|17548.3|17534.3|17549.6|17535.6|17543.2|17529.2|0
1639526100000|2021-12-14 23:55:00|17547.9|17533.9|17544.5|17530.5|17549.6|17535.6|17544.5|17530.5|0
1639526400000|2021-12-15 00:00:00|17546.2|17532.2|17553|17539|17553|17539|17542.8|17528.8|0
1639526700000|2021-12-15 00:05:00|17553.9|17539.9|17552.4|17538.4|17556.4|17542.4|17546.2|17532.2|0
1639527000000|2021-12-15 00:10:00|17552.8|17538.8|17551.6|17537.6|17555.4|17541.4|17550.7|17536.7|0
1639527300000|2021-12-15 00:15:00|17550.7|17536.7|17562|17548|17566|17552|17550.7|17536.7|0
1639527600000|2021-12-15 00:20:00|17561.4|17547.4|17560.7|17546.7|17561.4|17547.4|17553.1|17539.1|0
1639527900000|2021-12-15 00:25:00|17561.8|17547.8|17565.7|17551.7|17566.2|17552.2|17560.3|17546.3|0
1639528200000|2021-12-15 00:30:00|17565.2|17551.2|17563.9|17549.9|17567.7|17553.7|17560.7|17546.7|0
1639528500000|2021-12-15 00:35:00|17564.9|17550.9|17563.3|17549.3|17565.4|17551.4|17561.1|17547.1|0
1639528800000|2021-12-15 00:40:00|17562.7|17548.7|17554.6|17540.6|17564.3|17550.3|17554.2|17540.2|0
1639529100000|2021-12-15 00:45:00|17550.2|17546.2|17550.2|17546.2|17578.7|17574.7|17546.2|17542.2|1023
1639529400000|2021-12-15 00:50:00|17548.7|17544.7|17555.7|17551.7|17556.7|17552.7|17545.2|17541.2|381
1639529700000|2021-12-15 00:55:00|17555.2|17551.2|17550.2|17546.2|17564.7|17560.7|17549.7|17545.7|568
1639530000000|2021-12-15 01:00:00|17551.7|17547.7|17557.7|17553.7|17566.7|17562.7|17543.2|17539.2|1258
1639530300000|2021-12-15 01:05:00|17557.2|17553.2|17582.2|17578.2|17587.7|17583.7|17555.7|17551.7|1067
1639530600000|2021-12-15 01:10:00|17580.7|17576.7|17567.2|17563.2|17587.2|17583.2|17561.2|17557.2|818
1639530900000|2021-12-15 01:15:00|17567.7|17563.7|17550.7|17546.7|17572.2|17568.2|17537.7|17533.7|864
1639531200000|2021-12-15 01:20:00|17549.2|17545.2|17545.2|17541.2|17549.2|17545.2|17540.7|17536.7|474
1639531500000|2021-12-15 01:25:00|17544.7|17540.7|17536.2|17532.2|17548.7|17544.7|17527.2|17523.2|862
1639531800000|2021-12-15 01:30:00|17535.7|17531.7|17534.2|17530.2|17547.2|17543.2|17532.7|17528.7|555
1639532100000|2021-12-15 01:35:00|17536.2|17532.2|17562.2|17558.2|17562.2|17558.2|17526.2|17522.2|766
1639532400000|2021-12-15 01:40:00|17565.7|17561.7|17596.2|17592.2|17598.7|17594.7|17565.2|17561.2|1337
1639532700000|2021-12-15 01:45:00|17595.7|17591.7|17594.2|17590.2|17608.7|17604.7|17592.7|17588.7|1066
1639533000000|2021-12-15 01:50:00|17595.2|17591.2|17618.2|17614.2|17619.2|17615.2|17594.2|17590.2|974
1639533300000|2021-12-15 01:55:00|17618.7|17614.7|17616.7|17612.7|17622.7|17618.7|17614.2|17610.2|756
1639533600000|2021-12-15 02:00:00|17615.7|17611.7|17606.2|17602.2|17627.2|17623.2|17605.7|17601.7|935
1639533900000|2021-12-15 02:05:00|17606.7|17602.7|17610.2|17606.2|17617.2|17613.2|17605.2|17601.2|634
1639534200000|2021-12-15 02:10:00|17609.7|17605.7|17617.7|17613.7|17619.2|17615.2|17608.7|17604.7|431
1639534500000|2021-12-15 02:15:00|17618.2|17614.2|17604.2|17600.2|17626.7|17622.7|17601.2|17597.2|785
1639534800000|2021-12-15 02:20:00|17604.7|17600.7|17614.2|17610.2|17614.2|17610.2|17603.7|17599.7|317
1639535100000|2021-12-15 02:25:00|17612.7|17608.7|17614.7|17610.7|17618.2|17614.2|17607.2|17603.2|309
1639535400000|2021-12-15 02:30:00|17615.2|17611.2|17603.2|17599.2|17619.7|17615.7|17600.2|17596.2|466
1639535700000|2021-12-15 02:35:00|17602.7|17598.7|17595.2|17591.2|17606.2|17602.2|17588.7|17584.7|763
1639536000000|2021-12-15 02:40:00|17594.7|17590.7|17591.2|17587.2|17594.7|17590.7|17586.7|17582.7|360
1639536300000|2021-12-15 02:45:00|17591.7|17587.7|17594.2|17590.2|17594.2|17590.2|17584.2|17580.2|535
1639536600000|2021-12-15 02:50:00|17595.2|17591.2|17609.7|17605.7|17610.2|17606.2|17591.2|17587.2|636
1639536900000|2021-12-15 02:55:00|17610.2|17606.2|17620.2|17616.2|17621.7|17617.7|17610.2|17606.2|689
1639537200000|2021-12-15 03:00:00|17621.2|17617.2|17632.7|17628.7|17634.2|17630.2|17620.7|17616.7|906
1639537500000|2021-12-15 03:05:00|17633.2|17629.2|17622.7|17618.7|17635.7|17631.7|17621.7|17617.7|458
1639537800000|2021-12-15 03:10:00|17623.2|17619.2|17627.2|17623.2|17632.2|17628.2|17622.7|17618.7|415
1639538100000|2021-12-15 03:15:00|17627.7|17623.7|17623.2|17619.2|17628.2|17624.2|17616.7|17612.7|360
1639538400000|2021-12-15 03:20:00|17622.7|17618.7|17622.2|17618.2|17626.7|17622.7|17619.7|17615.7|244
1639538700000|2021-12-15 03:25:00|17621.2|17617.2|17619.7|17615.7|17631.2|17627.2|17619.2|17615.2|328
1639539000000|2021-12-15 03:30:00|17620.2|17616.2|17632.7|17628.7|17634.7|17630.7|17617.2|17613.2|501
1639539300000|2021-12-15 03:35:00|17633.2|17629.2|17636.7|17632.7|17640.7|17636.7|17632.2|17628.2|405
1639539600000|2021-12-15 03:40:00|17637.2|17633.2|17637.7|17633.7|17638.7|17634.7|17628.7|17624.7|304
1639539900000|2021-12-15 03:45:00|17637.2|17633.2|17640.2|17636.2|17640.7|17636.7|17635.2|17631.2|269
1639540200000|2021-12-15 03:50:00|17639.7|17635.7|17634.7|17630.7|17644.7|17640.7|17633.7|17629.7|586
1639540500000|2021-12-15 03:55:00|17634.2|17630.2|17623.7|17619.7|17635.2|17631.2|17623.7|17619.7|366
1639540800000|2021-12-15 04:00:00|17624.2|17620.2|17614.7|17610.7|17627.2|17623.2|17614.7|17610.7|306
1639541100000|2021-12-15 04:05:00|17614.2|17610.2|17621.2|17617.2|17622.7|17618.7|17612.7|17608.7|423
1639541400000|2021-12-15 04:10:00|17620.7|17616.7|17634.7|17630.7|17634.7|17630.7|17619.2|17615.2|542
1639541700000|2021-12-15 04:15:00|17635.2|17631.2|17636.2|17632.2|17640.7|17636.7|17630.7|17626.7|467
1639542000000|2021-12-15 04:20:00|17636.7|17632.7|17644.7|17640.7|17646.7|17642.7|17635.7|17631.7|406
1639542300000|2021-12-15 04:25:00|17645.2|17641.2|17627.2|17623.2|17646.2|17642.2|17626.7|17622.7|600
1639542600000|2021-12-15 04:30:00|17628.2|17624.2|17620.2|17616.2|17630.2|17626.2|17613.7|17609.7|938
1639542900000|2021-12-15 04:35:00|17619.2|17615.2|17615.2|17611.2|17622.2|17618.2|17611.7|17607.7|522
1639543200000|2021-12-15 04:40:00|17614.7|17610.7|17615.7|17611.7|17620.7|17616.7|17614.2|17610.2|386
1639543500000|2021-12-15 04:45:00|17615.2|17611.2|17624.7|17620.7|17626.7|17622.7|17607.2|17603.2|830
1639543800000|2021-12-15 04:50:00|17624.2|17620.2|17610.7|17606.7|17628.7|17624.7|17609.7|17605.7|538
1639544100000|2021-12-15 04:55:00|17610.2|17606.2|17614.7|17610.7|17618.2|17614.2|17610.2|17606.2|257
1639544400000|2021-12-15 05:00:00|17614.2|17610.2|17617.2|17613.2|17617.7|17613.7|17606.7|17602.7|687
1639544700000|2021-12-15 05:05:00|17616.7|17612.7|17607.2|17603.2|17623.7|17619.7|17604.7|17600.7|683
1639545000000|2021-12-15 05:10:00|17606.7|17602.7|17606.2|17602.2|17610.2|17606.2|17604.7|17600.7|400
1639545300000|2021-12-15 05:15:00|17605.7|17601.7|17612.7|17608.7|17613.7|17609.7|17605.2|17601.2|699
1639545600000|2021-12-15 05:20:00|17612.2|17608.2|17607.7|17603.7|17613.7|17609.7|17607.7|17603.7|783
1639545900000|2021-12-15 05:25:00|17608.7|17604.7|17622.2|17618.2|17627.7|17623.7|17608.2|17604.2|1860
1639546200000|2021-12-15 05:30:00|17598.8|17594.8|17612.3|17608.3|17614.8|17610.8|17597.8|17593.8|1493
1639546500000|2021-12-15 05:35:00|17611.8|17607.8|17604.3|17600.3|17611.8|17607.8|17603.3|17599.3|855
1639546800000|2021-12-15 05:40:00|17603.8|17599.8|17615.8|17611.8|17619.8|17615.8|17603.3|17599.3|1608
1639547100000|2021-12-15 05:45:00|17621.3|17607.3|17624.8|17610.8|17624.8|17610.8|17621.3|17607.3|2
1639547400000|2021-12-15 05:50:00|17624.3|17610.3|17624.8|17610.8|17625.9|17611.9|17624.3|17610.3|0
1639547700000|2021-12-15 05:55:00|17625.4|17611.4|17623.1|17609.1|17627.4|17613.4|17618.7|17604.7|0
1639548000000|2021-12-15 06:00:00|17624.4|17610.4|17632.6|17618.6|17635.3|17621.3|17622.3|17608.3|0
1639548300000|2021-12-15 06:05:00|17633.2|17619.2|17632.5|17618.5|17636.9|17622.9|17630.9|17616.9|0
1639548600000|2021-12-15 06:10:00|17633|17619|17629.4|17615.4|17634.1|17620.1|17625.6|17611.6|0
1639548900000|2021-12-15 06:15:00|17624.7|17610.7|17617.8|17603.8|17625.4|17611.4|17615.4|17601.4|0
1639549200000|2021-12-15 06:20:00|17617.9|17603.9|17620.1|17606.1|17628.5|17614.5|17617.9|17603.9|0
1639549500000|2021-12-15 06:25:00|17620|17606|17614.1|17600.1|17623.1|17609.1|17612.1|17598.1|0
1639549800000|2021-12-15 06:30:00|17614.3|17600.3|17600.6|17586.6|17616.4|17602.4|17600.6|17586.6|0
1639550100000|2021-12-15 06:35:00|17600.5|17586.5|17603.9|17589.9|17603.9|17589.9|17595.5|17581.5|0
1639550400000|2021-12-15 06:40:00|17603.8|17589.8|17602|17588|17608.1|17594.1|17601.6|17587.6|0
1639550700000|2021-12-15 06:45:00|17601.9|17587.9|17601.2|17587.2|17605|17591|17600.4|17586.4|0
1639551000000|2021-12-15 06:50:00|17601|17587|17592.2|17578.2|17601.3|17587.3|17592.2|17578.2|0
1639551300000|2021-12-15 06:55:00|17592.4|17578.4|17600.6|17586.6|17601.9|17587.9|17591|17577|0
1639551600000|2021-12-15 07:00:00|17600.8|17586.8|17608.3|17602.3|17617.8|17611.8|17594.8|17586|1602
1639551900000|2021-12-15 07:05:00|17608.8|17602.8|17604.8|17598.8|17610.8|17604.8|17603.8|17597.8|218
1639552200000|2021-12-15 07:10:00|17604.3|17598.3|17604.3|17598.3|17605.3|17599.3|17601.3|17595.3|214
1639552500000|2021-12-15 07:15:00|17603.8|17597.8|17603.3|17597.3|17604.8|17598.8|17600.3|17594.3|279
1639552800000|2021-12-15 07:20:00|17604.3|17598.3|17604.8|17598.8|17606.3|17600.3|17602.3|17596.3|175
1639553100000|2021-12-15 07:25:00|17605.3|17599.3|17606.3|17600.3|17606.3|17600.3|17604.3|17598.3|103
1639553400000|2021-12-15 07:30:00|17605.3|17599.3|17609.3|17603.3|17610.3|17604.3|17604.3|17598.3|187
1639553700000|2021-12-15 07:35:00|17613.3|17607.3|17615.3|17609.3|17619.8|17613.8|17611.8|17605.8|315
1639554000000|2021-12-15 07:40:00|17616.3|17610.3|17617.3|17611.3|17619.3|17613.3|17614.3|17608.3|160
1639554300000|2021-12-15 07:45:00|17617.8|17611.8|17616.8|17610.8|17621.3|17615.3|17616.3|17610.3|138
1639554600000|2021-12-15 07:50:00|17616.3|17610.3|17618.8|17612.8|17619.3|17613.3|17615.3|17609.3|97
1639554900000|2021-12-15 07:55:00|17619.3|17613.3|17613.8|17607.8|17619.3|17613.3|17613.3|17607.3|105
1639555200000|2021-12-15 08:00:00|17614.3|17608.3|17625.3|17619.3|17626.3|17620.3|17614.3|17608.3|389
1639555500000|2021-12-15 08:05:00|17625.8|17619.8|17624.3|17618.3|17628.3|17622.3|17624.3|17618.3|213
1639555800000|2021-12-15 08:10:00|17625.3|17619.3|17619.3|17613.3|17626.3|17620.3|17619.3|17613.3|160
1639556100000|2021-12-15 08:15:00|17620.8|17614.8|17625.8|17619.8|17625.8|17619.8|17619.3|17613.3|84
1639556400000|2021-12-15 08:20:00|17625.3|17619.3|17624.3|17618.3|17626.3|17620.3|17621.8|17615.8|94
1639556700000|2021-12-15 08:25:00|17623.8|17617.8|17619.3|17613.3|17624.3|17618.3|17619.3|17613.3|83
1639557000000|2021-12-15 08:30:00|17620.3|17614.3|17620.3|17614.3|17622.3|17616.3|17619.3|17613.3|81
1639557300000|2021-12-15 08:35:00|17621.3|17615.3|17617.8|17611.8|17621.3|17615.3|17614.8|17608.8|157
1639557600000|2021-12-15 08:40:00|17617.3|17611.3|17618.3|17612.3|17618.3|17612.3|17613.8|17607.8|87
1639557900000|2021-12-15 08:45:00|17617.8|17611.8|17616.8|17610.8|17618.3|17612.3|17616.3|17610.3|40
1639558200000|2021-12-15 08:50:00|17617.3|17611.3|17623.3|17617.3|17623.8|17617.8|17616.3|17610.3|95
1639558500000|2021-12-15 08:55:00|17623.8|17617.8|17621.3|17615.3|17624.8|17618.8|17620.8|17614.8|107
1639558800000|2021-12-15 09:00:00|17620.3|17614.3|17620.3|17614.3|17622.3|17616.3|17619.8|17613.8|37
1639559100000|2021-12-15 09:05:00|17621.3|17615.3|17618.3|17612.3|17621.8|17615.8|17617.3|17611.3|66
1639559400000|2021-12-15 09:10:00|17617.8|17611.8|17611.3|17605.3|17619.3|17613.3|17611.3|17605.3|155
1639559700000|2021-12-15 09:15:00|17609.8|17603.8|17606.3|17600.3|17611.3|17605.3|17605.3|17599.3|326
1639560000000|2021-12-15 09:20:00|17605.8|17599.8|17604.8|17598.8|17607.3|17601.3|17603.3|17597.3|154
1639560300000|2021-12-15 09:25:00|17605.3|17599.3|17602.3|17596.3|17605.3|17599.3|17596.8|17590.8|319
1639560600000|2021-12-15 09:30:00|17601.8|17595.8|17608.3|17602.3|17608.3|17602.3|17601.3|17595.3|109
1639560900000|2021-12-15 09:35:00|17607.8|17601.8|17608.3|17602.3|17610.8|17604.8|17607.3|17601.3|73
1639561200000|2021-12-15 09:40:00|17607.3|17601.3|17606.8|17600.8|17608.8|17602.8|17603.8|17597.8|54
1639561500000|2021-12-15 09:45:00|17606.3|17600.3|17610.3|17604.3|17610.8|17604.8|17605.8|17599.8|51
1639561800000|2021-12-15 09:50:00|17610.8|17604.8|17605.3|17599.3|17610.8|17604.8|17605.3|17599.3|59
1639562100000|2021-12-15 09:55:00|17605.8|17599.8|17607.3|17601.3|17609.8|17603.8|17605.3|17599.3|63
1639562400000|2021-12-15 10:00:00|17606.8|17600.8|17605.3|17599.3|17607.8|17601.8|17602.3|17596.3|96
1639562700000|2021-12-15 10:05:00|17606.3|17600.3|17604.3|17598.3|17606.3|17600.3|17603.3|17597.3|82
1639563000000|2021-12-15 10:10:00|17603.3|17597.3|17599.3|17593.3|17603.3|17597.3|17599.3|17593.3|181
1639563300000|2021-12-15 10:15:00|17598.8|17592.8|17601.3|17595.3|17602.3|17596.3|17597.3|17591.3|289
1639563600000|2021-12-15 10:20:00|17601.8|17595.8|17600.8|17594.8|17602.3|17596.3|17599.3|17593.3|106
1639563900000|2021-12-15 10:25:00|17601.3|17595.3|17600.3|17594.3|17602.3|17596.3|17599.8|17593.8|81
1639564200000|2021-12-15 10:30:00|17601.8|17595.8|17603.3|17597.3|17604.8|17598.8|17601.8|17595.8|119
1639564500000|2021-12-15 10:35:00|17602.8|17596.8|17605.3|17599.3|17605.3|17599.3|17602.3|17596.3|36
1639564800000|2021-12-15 10:40:00|17603.8|17597.8|17607.3|17601.3|17608.3|17602.3|17603.8|17597.8|99
1639565100000|2021-12-15 10:45:00|17606.3|17600.3|17605.3|17599.3|17607.8|17601.8|17604.3|17598.3|66
1639565400000|2021-12-15 10:50:00|17604.8|17598.8|17606.3|17600.3|17606.3|17600.3|17604.3|17598.3|40
1639565700000|2021-12-15 10:55:00|17605.8|17599.8|17613.3|17607.3|17613.3|17607.3|17604.3|17598.3|141
1639566000000|2021-12-15 11:00:00|17611.8|17605.8|17610.3|17604.3|17613.3|17607.3|17609.8|17603.8|72
1639566300000|2021-12-15 11:05:00|17610.8|17604.8|17608.8|17602.8|17612.3|17606.3|17607.8|17601.8|71
1639566600000|2021-12-15 11:10:00|17608.3|17602.3|17609.8|17603.8|17610.3|17604.3|17607.3|17601.3|63
1639566900000|2021-12-15 11:15:00|17611.3|17605.3|17608.3|17602.3|17612.3|17606.3|17608.3|17602.3|44
1639567200000|2021-12-15 11:20:00|17607.8|17601.8|17604.8|17598.8|17608.3|17602.3|17600.3|17594.3|161
1639567500000|2021-12-15 11:25:00|17604.3|17598.3|17606.3|17600.3|17606.3|17600.3|17604.3|17598.3|32
1639567800000|2021-12-15 11:30:00|17603.8|17597.8|17602.3|17596.3|17604.8|17598.8|17600.3|17594.3|80
1639568100000|2021-12-15 11:35:00|17601.3|17595.3|17605.3|17599.3|17605.3|17599.3|17601.3|17595.3|39
1639568400000|2021-12-15 11:40:00|17606.3|17600.3|17606.3|17600.3|17607.3|17601.3|17606.3|17600.3|31
1639568700000|2021-12-15 11:45:00|17606.8|17600.8|17608.8|17602.8|17608.8|17602.8|17604.8|17598.8|61
1639569000000|2021-12-15 11:50:00|17609.3|17603.3|17609.3|17603.3|17609.3|17603.3|17608.3|17602.3|21
1639569300000|2021-12-15 11:55:00|17608.3|17602.3|17610.3|17604.3|17612.3|17606.3|17608.3|17602.3|90
1639569600000|2021-12-15 12:00:00|17610.8|17604.8|17613.3|17607.3|17618.3|17612.3|17610.3|17604.3|231
1639569900000|2021-12-15 12:05:00|17614.3|17608.3|17617.3|17611.3|17617.3|17611.3|17613.3|17607.3|35
1639570200000|2021-12-15 12:10:00|17617.8|17611.8|17616.3|17610.3|17618.3|17612.3|17614.8|17608.8|69
1639570500000|2021-12-15 12:15:00|17615.8|17609.8|17616.8|17610.8|17618.3|17612.3|17615.3|17609.3|65
1639570800000|2021-12-15 12:20:00|17616.3|17610.3|17611.3|17605.3|17616.3|17610.3|17611.3|17605.3|81
1639571100000|2021-12-15 12:25:00|17611.8|17605.8|17617.8|17611.8|17617.8|17611.8|17611.8|17605.8|52
1639571400000|2021-12-15 12:30:00|17617.3|17611.3|17618.3|17612.3|17619.3|17613.3|17617.3|17611.3|74
1639571700000|2021-12-15 12:35:00|17618.8|17612.8|17614.8|17608.8|17619.3|17613.3|17614.8|17608.8|67
1639572000000|2021-12-15 12:40:00|17614.3|17608.3|17616.3|17610.3|17617.3|17611.3|17614.3|17608.3|33
1639572300000|2021-12-15 12:45:00|17615.8|17609.8|17616.3|17610.3|17620.3|17614.3|17613.3|17607.3|119
1639572600000|2021-12-15 12:50:00|17616.8|17610.8|17612.3|17606.3|17616.8|17610.8|17611.3|17605.3|105
1639572900000|2021-12-15 12:55:00|17611.3|17605.3|17611.3|17605.3|17612.8|17606.8|17609.3|17603.3|89
1639573200000|2021-12-15 13:00:00|17610.8|17604.8|17610.8|17604.8|17613.3|17607.3|17610.3|17604.3|74
1639573500000|2021-12-15 13:05:00|17611.3|17605.3|17608.8|17602.8|17612.8|17606.8|17605.3|17599.3|142
1639573800000|2021-12-15 13:10:00|17609.3|17603.3|17613.3|17607.3|17614.3|17608.3|17609.3|17603.3|56
1639574100000|2021-12-15 13:15:00|17614.3|17608.3|17616.3|17610.3|17616.3|17610.3|17613.3|17607.3|77
1639574400000|2021-12-15 13:20:00|17615.3|17609.3|17615.3|17609.3|17618.3|17612.3|17613.3|17607.3|94
1639574700000|2021-12-15 13:25:00|17615.8|17609.8|17615.8|17609.8|17617.3|17611.3|17614.8|17608.8|38
1639575000000|2021-12-15 13:30:00|17615.3|17609.3|17622.8|17616.8|17629.3|17623.3|17615.3|17609.3|558
1639575300000|2021-12-15 13:35:00|17622.3|17616.3|17620.8|17614.8|17622.3|17616.3|17619.3|17613.3|113
1639575600000|2021-12-15 13:40:00|17620.3|17614.3|17616.3|17610.3|17621.3|17615.3|17615.3|17609.3|105
1639575900000|2021-12-15 13:45:00|17615.3|17609.3|17614.3|17608.3|17616.8|17610.8|17613.3|17607.3|131
1639576200000|2021-12-15 13:50:00|17614.8|17608.8|17613.3|17607.3|17616.3|17610.3|17612.3|17606.3|76
1639576500000|2021-12-15 13:55:00|17612.8|17606.8|17613.8|17607.8|17615.3|17609.3|17608.3|17602.3|128
1639576800000|2021-12-15 14:00:00|17612.3|17606.3|17613.8|17607.8|17615.8|17609.8|17609.3|17603.3|99
1639577100000|2021-12-15 14:05:00|17613.3|17607.3|17616.3|17610.3|17616.3|17610.3|17613.3|17607.3|72
1639577400000|2021-12-15 14:10:00|17615.3|17609.3|17613.8|17607.8|17615.8|17609.8|17611.8|17605.8|64
1639577700000|2021-12-15 14:15:00|17614.3|17608.3|17614.8|17608.8|17615.8|17609.8|17614.3|17608.3|30
1639578000000|2021-12-15 14:20:00|17614.3|17608.3|17613.3|17607.3|17617.8|17611.8|17613.3|17607.3|74
1639578300000|2021-12-15 14:25:00|17613.8|17607.8|17610.8|17604.8|17615.3|17609.3|17610.3|17604.3|104
1639578600000|2021-12-15 14:30:00|17611.3|17605.3|17585.3|17579.3|17612.8|17606.8|17584.8|17578.8|1570
1639578900000|2021-12-15 14:35:00|17586.3|17580.3|17586.3|17580.3|17595.8|17589.8|17579.8|17573.8|1051
1639579200000|2021-12-15 14:40:00|17585.3|17579.3|17579.3|17573.3|17585.3|17579.3|17573.8|17567.8|698
1639579500000|2021-12-15 14:45:00|17578.8|17572.8|17570.3|17564.3|17584.3|17578.3|17568.3|17562.3|791
1639579800000|2021-12-15 14:50:00|17569.3|17563.3|17576.8|17570.8|17578.3|17572.3|17568.3|17562.3|341
1639580100000|2021-12-15 14:55:00|17576.3|17570.3|17575.8|17569.8|17583.3|17577.3|17573.8|17567.8|379
1639580400000|2021-12-15 15:00:00|17575.3|17569.3|17579.8|17573.8|17587.3|17581.3|17564.8|17558.8|807
1639580700000|2021-12-15 15:05:00|17579.3|17573.3|17578.8|17572.8|17583.3|17577.3|17576.3|17570.3|166
1639581000000|2021-12-15 15:10:00|17579.8|17573.8|17578.8|17572.8|17586.3|17580.3|17576.3|17570.3|233
1639581300000|2021-12-15 15:15:00|17579.3|17573.3|17577.8|17571.8|17585.8|17579.8|17576.3|17570.3|285
1639581600000|2021-12-15 15:20:00|17578.3|17572.3|17585.3|17579.3|17589.3|17583.3|17575.8|17569.8|378
1639581900000|2021-12-15 15:25:00|17586.3|17580.3|17585.3|17579.3|17586.3|17580.3|17583.3|17577.3|178
1639582200000|2021-12-15 15:30:00|17584.8|17578.8|17593.3|17587.3|17593.3|17587.3|17582.3|17576.3|324
1639582500000|2021-12-15 15:35:00|17594.3|17588.3|17600.3|17594.3|17600.3|17594.3|17593.3|17587.3|550
1639582800000|2021-12-15 15:40:00|17601.8|17595.8|17597.3|17591.3|17602.3|17596.3|17597.3|17591.3|319
1639583100000|2021-12-15 15:45:00|17596.3|17590.3|17591.3|17585.3|17597.8|17591.8|17591.3|17585.3|173
1639583400000|2021-12-15 15:50:00|17590.8|17584.8|17588.3|17582.3|17593.3|17587.3|17587.8|17581.8|207
1639583700000|2021-12-15 15:55:00|17588.8|17582.8|17588.8|17582.8|17589.3|17583.3|17584.3|17578.3|139
1639584000000|2021-12-15 16:00:00|17587.8|17581.8|17596.3|17590.3|17599.3|17593.3|17585.8|17579.8|256
1639584300000|2021-12-15 16:05:00|17596.8|17590.8|17590.3|17584.3|17599.3|17593.3|17590.3|17584.3|169
1639584600000|2021-12-15 16:10:00|17589.3|17583.3|17588.3|17582.3|17592.3|17586.3|17585.3|17579.3|169
1639584900000|2021-12-15 16:15:00|17589.3|17583.3|17584.8|17578.8|17590.3|17584.3|17583.3|17577.3|146
1639585200000|2021-12-15 16:20:00|17583.8|17577.8|17589.3|17583.3|17590.3|17584.3|17581.8|17575.8|150
1639585500000|2021-12-15 16:25:00|17589.8|17583.8|17582.8|17576.8|17591.8|17585.8|17581.8|17575.8|113
1639585800000|2021-12-15 16:30:00|17581.8|17575.8|17572.8|17566.8|17582.8|17576.8|17572.3|17566.3|321
1639586100000|2021-12-15 16:35:00|17573.8|17567.8|17574.3|17568.3|17576.3|17570.3|17568.8|17562.8|300
1639586400000|2021-12-15 16:40:00|17573.8|17567.8|17577.8|17571.8|17578.3|17572.3|17572.3|17566.3|116
1639586700000|2021-12-15 16:45:00|17577.3|17571.3|17585.3|17579.3|17587.3|17581.3|17575.8|17569.8|177
1639587000000|2021-12-15 16:50:00|17584.8|17578.8|17587.8|17581.8|17588.3|17582.3|17580.8|17574.8|106
1639587300000|2021-12-15 16:55:00|17588.3|17582.3|17583.3|17577.3|17589.8|17583.8|17582.3|17576.3|81
1639587600000|2021-12-15 17:00:00|17582.8|17576.8|17585.8|17579.8|17589.8|17583.8|17582.3|17576.3|127
1639587900000|2021-12-15 17:05:00|17586.3|17580.3|17579.8|17573.8|17586.8|17580.8|17577.3|17571.3|121
1639588200000|2021-12-15 17:10:00|17579.3|17573.3|17577.8|17571.8|17582.3|17576.3|17577.8|17571.8|45
1639588500000|2021-12-15 17:15:00|17578.3|17572.3|17574.3|17568.3|17578.8|17572.8|17574.3|17568.3|92
1639588800000|2021-12-15 17:20:00|17574.8|17568.8|17579.3|17573.3|17580.8|17574.8|17574.3|17568.3|62
1639589100000|2021-12-15 17:25:00|17579.8|17573.8|17593.3|17587.3|17594.3|17588.3|17578.8|17572.8|239
1639589400000|2021-12-15 17:30:00|17593.8|17587.8|17598.3|17592.3|17599.3|17593.3|17591.8|17585.8|231
1639589700000|2021-12-15 17:35:00|17599.3|17593.3|17591.3|17585.3|17600.3|17594.3|17590.8|17584.8|129
1639590000000|2021-12-15 17:40:00|17591.8|17585.8|17585.8|17579.8|17591.8|17585.8|17585.3|17579.3|94
1639590300000|2021-12-15 17:45:00|17586.3|17580.3|17582.3|17576.3|17586.8|17580.8|17581.8|17575.8|140
1639590600000|2021-12-15 17:50:00|17582.8|17576.8|17587.8|17581.8|17587.8|17581.8|17582.3|17576.3|41
1639590900000|2021-12-15 17:55:00|17587.3|17581.3|17586.3|17580.3|17588.3|17582.3|17584.3|17578.3|40
1639591200000|2021-12-15 18:00:00|17585.8|17579.8|17582.8|17576.8|17586.3|17580.3|17582.3|17576.3|35
1639591500000|2021-12-15 18:05:00|17583.3|17577.3|17593.8|17587.8|17595.3|17589.3|17582.8|17576.8|112
1639591800000|2021-12-15 18:10:00|17593.3|17587.3|17583.8|17577.8|17593.3|17587.3|17582.3|17576.3|74
1639592100000|2021-12-15 18:15:00|17583.3|17577.3|17586.8|17580.8|17586.8|17580.8|17581.8|17575.8|17
1639592400000|2021-12-15 18:20:00|17586.3|17580.3|17584.3|17578.3|17586.3|17580.3|17583.3|17577.3|29
1639592700000|2021-12-15 18:25:00|17584.8|17578.8|17585.3|17579.3|17587.3|17581.3|17583.3|17577.3|36
1639593000000|2021-12-15 18:30:00|17584.8|17578.8|17589.3|17583.3|17591.8|17585.8|17584.8|17578.8|56
1639593300000|2021-12-15 18:35:00|17588.8|17582.8|17588.8|17582.8|17592.3|17586.3|17587.3|17581.3|34
1639593600000|2021-12-15 18:40:00|17588.3|17582.3|17593.8|17587.8|17593.8|17587.8|17586.3|17580.3|51
1639593900000|2021-12-15 18:45:00|17592.8|17586.8|17587.8|17581.8|17594.3|17588.3|17587.3|17581.3|89
1639594200000|2021-12-15 18:50:00|17588.3|17582.3|17584.8|17578.8|17588.8|17582.8|17583.3|17577.3|35
1639594500000|2021-12-15 18:55:00|17583.8|17577.8|17597.8|17591.8|17597.8|17591.8|17583.8|17577.8|132
1639594800000|2021-12-15 19:00:00|17598.3|17592.3|17614.8|17608.8|17614.8|17608.8|17551.3|17545.3|1636
1639595100000|2021-12-15 19:05:00|17615.3|17609.3|17634.3|17628.3|17634.3|17628.3|17615.3|17609.3|1128
1639595400000|2021-12-15 19:10:00|17633.8|17627.8|17647.8|17641.8|17649.3|17643.3|17629.3|17623.3|906
1639595700000|2021-12-15 19:15:00|17648.3|17642.3|17647.3|17641.3|17650.3|17644.3|17643.8|17637.8|437
1639596000000|2021-12-15 19:20:00|17646.8|17640.8|17636.3|17630.3|17649.3|17643.3|17636.3|17630.3|252
1639596300000|2021-12-15 19:25:00|17637.3|17631.3|17614.3|17608.3|17637.3|17631.3|17605.3|17599.3|531
1639596600000|2021-12-15 19:30:00|17614.8|17608.8|17613.3|17607.3|17627.8|17621.8|17608.3|17602.3|382
1639596900000|2021-12-15 19:35:00|17615.8|17609.8|17637.8|17631.8|17639.3|17633.3|17612.8|17606.8|392
1639597200000|2021-12-15 19:40:00|17637.3|17631.3|17625.8|17619.8|17646.8|17640.8|17622.3|17616.3|534
1639597500000|2021-12-15 19:45:00|17626.3|17620.3|17635.3|17629.3|17644.8|17638.8|17624.3|17618.3|283
1639597800000|2021-12-15 19:50:00|17634.8|17628.8|17647.8|17641.8|17648.3|17642.3|17624.8|17618.8|340
1639598100000|2021-12-15 19:55:00|17646.8|17640.8|17640.8|17634.8|17650.3|17644.3|17636.3|17630.3|367
1639598400000|2021-12-15 20:00:00|17641.3|17635.3|17650.8|17644.8|17654.3|17648.3|17640.8|17634.8|420
1639598700000|2021-12-15 20:05:00|17651.8|17645.8|17672.3|17666.3|17672.3|17666.3|17649.8|17643.8|866
1639599000000|2021-12-15 20:10:00|17672.8|17666.8|17684.8|17678.8|17685.3|17679.3|17671.3|17665.3|526
1639599300000|2021-12-15 20:15:00|17683.8|17677.8|17713.8|17707.8|17716.8|17710.8|17683.8|17677.8|985
1639599600000|2021-12-15 20:20:00|17712.8|17706.8|17736.8|17730.8|17746.8|17740.8|17707.8|17701.8|1044
1639599900000|2021-12-15 20:25:00|17739.8|17733.8|17740.3|17734.3|17740.3|17734.3|17727.8|17721.8|315
1639600200000|2021-12-15 20:30:00|17742.8|17736.8|17755.8|17749.8|17767.3|17761.3|17738.3|17732.3|659
1639600500000|2021-12-15 20:35:00|17756.3|17750.3|17761.8|17755.8|17764.8|17758.8|17756.3|17750.3|312
1639600800000|2021-12-15 20:40:00|17761.3|17755.3|17748.8|17742.8|17762.3|17756.3|17747.8|17741.8|322
1639601100000|2021-12-15 20:45:00|17749.8|17743.8|17738.8|17732.8|17753.8|17747.8|17736.8|17730.8|411
1639601400000|2021-12-15 20:50:00|17739.3|17733.3|17747.3|17741.3|17749.8|17743.8|17739.3|17733.3|463
1639601700000|2021-12-15 20:55:00|17746.8|17740.8|17763.8|17757.8|17763.8|17757.8|17746.8|17740.8|461
1639602000000|2021-12-15 21:00:00|17760.1|17746.1|17770.3|17756.3|17772.8|17758.8|17749|17735|3
1639602300000|2021-12-15 21:05:00|17771.1|17757.1|17766|17752|17777.1|17763.1|17760.9|17746.9|0
1639602600000|2021-12-15 21:10:00|17766.9|17752.9|17761.8|17747.8|17766.9|17752.9|17760.9|17746.9|0
1639602900000|2021-12-15 21:15:00|17762.6|17748.6|17758.8|17744.8|17764.3|17750.3|17758.4|17744.4|0
1639603200000|2021-12-15 21:20:00|17759.3|17745.3|17764.4|17750.4|17765.2|17751.2|17757.6|17743.6|0
1639603500000|2021-12-15 21:25:00|17763.9|17749.9|17766.1|17752.1|17766.1|17752.1|17762.7|17748.7|0
1639603800000|2021-12-15 21:30:00|17765.2|17751.2|17761.8|17747.8|17766.1|17752.1|17760.1|17746.1|0
1639604100000|2021-12-15 21:35:00|17762.6|17748.6|17762.6|17748.6|17764.3|17750.3|17759.2|17745.2|0
1639604400000|2021-12-15 21:40:00|17761.8|17747.8|17772.5|17758.5|17774.2|17760.2|17761.6|17747.6|0
1639604700000|2021-12-15 21:45:00|17773.4|17759.4|17780.6|17766.6|17784.9|17770.9|17773.4|17759.4|0
1639605000000|2021-12-15 21:50:00|17781.5|17767.5|17779.7|17765.7|17782.3|17768.3|17779.3|17765.3|0
1639605300000|2021-12-15 21:55:00|17780.1|17766.1|17779.7|17765.7|17783.5|17769.5|17778.7|17764.7|0
1639605600000|2021-12-15 22:00:00|17779.5|17765.5|17782.9|17768.9|17782.9|17768.9|17779.2|17765.2|0
1639605900000|2021-12-15 22:05:00|17783.4|17769.4|17782.6|17768.6|17783.4|17769.4|17781.6|17767.6|0
1639606200000|2021-12-15 22:10:00|17783.9|17769.9|17783.4|17769.4|17783.9|17769.9|17782.4|17768.4|0
1639606500000|2021-12-15 22:15:00|17783|17769|17783.8|17769.8|17784.1|17770.1|17783|17769|0
1639606800000|2021-12-15 22:20:00|17783.9|17769.9|17785.8|17771.8|17785.8|17771.8|17783.9|17769.9|0
1639607100000|2021-12-15 22:25:00|17784.5|17770.5|17790.3|17776.3|17790.4|17776.4|17783|17769|0
1639607400000|2021-12-15 22:30:00|17789.5|17775.5|17790.3|17776.3|17790.3|17776.3|17789.5|17775.5|0
1639607700000|2021-12-15 22:35:00|17790.5|17776.5|17791.6|17777.6|17791.9|17777.9|17790.3|17776.3|0
1639608000000|2021-12-15 22:40:00|17791.7|17777.7|17792|17778|17792|17778|17791.3|17777.3|0
1639608300000|2021-12-15 22:45:00|17791.3|17777.3|17791.2|17777.2|17791.9|17777.9|17791.1|17777.1|0
1639608600000|2021-12-15 22:50:00|17791.1|17777.1|17790.1|17776.1|17791.3|17777.3|17790|17776|0
1639608900000|2021-12-15 22:55:00|17789.9|17775.9|17789.3|17775.3|17789.9|17775.9|17789.3|17775.3|0
1639609200000|2021-12-15 23:00:00|17788.5|17774.5|17801.6|17787.6|17805|17791|17785.1|17771.1|0
1639609500000|2021-12-15 23:05:00|17802|17788|17802.3|17788.3|17808.3|17794.3|17800.6|17786.6|0
1639609800000|2021-12-15 23:10:00|17803.2|17789.2|17804.8|17790.8|17805.7|17791.7|17795|17781|0
1639610100000|2021-12-15 23:15:00|17804|17790|17808.1|17794.1|17808.1|17794.1|17800.4|17786.4|0
1639610400000|2021-12-15 23:20:00|17807.2|17793.2|17807.5|17793.5|17811.5|17797.5|17804.7|17790.7|0
1639610700000|2021-12-15 23:25:00|17808.3|17794.3|17805.8|17791.8|17809.2|17795.2|17804.1|17790.1|0
1639611000000|2021-12-15 23:30:00|17806.6|17792.6|17807.5|17793.5|17810.9|17796.9|17804.5|17790.5|0
1639611300000|2021-12-15 23:35:00|17793.1|17779.1|17791.4|17777.4|17797.3|17783.3|17791.4|17777.4|0
1639611600000|2021-12-15 23:40:00|17792.2|17778.2|17794.8|17780.8|17796.5|17782.5|17791.4|17777.4|0
1639611900000|2021-12-15 23:45:00|17793.1|17779.1|17802|17788|17802.5|17788.5|17793.1|17779.1|0
1639612200000|2021-12-15 23:50:00|17801.6|17787.6|17795.5|17781.5|17803.7|17789.7|17793.1|17779.1|0
1639612500000|2021-12-15 23:55:00|17795.1|17781.1|17797.2|17783.2|17797.6|17783.6|17793.4|17779.4|0
1639612800000|2021-12-16 00:00:00|17796.4|17782.4|17783.1|17769.1|17797|17783|17781.6|17767.6|0
1639613100000|2021-12-16 00:05:00|17783.5|17769.5|17774.6|17760.6|17787.8|17773.8|17774.2|17760.2|0
1639613400000|2021-12-16 00:10:00|17774.9|17760.9|17773.7|17759.7|17780.5|17766.5|17772|17758|0
1639613700000|2021-12-16 00:15:00|17773.3|17759.3|17774.4|17760.4|17785.5|17771.5|17772|17758|0
1639614000000|2021-12-16 00:20:00|17774.1|17760.1|17777.9|17763.9|17778.4|17764.4|17769.5|17755.5|0
1639614300000|2021-12-16 00:25:00|17778.3|17764.3|17774.5|17760.5|17778.9|17764.9|17771.2|17757.2|0
1639614600000|2021-12-16 00:30:00|17775.1|17761.1|17779.2|17765.2|17781.6|17767.6|17773.7|17759.7|0
1639614900000|2021-12-16 00:35:00|17779.7|17765.7|17782.5|17768.5|17783|17769|17778.8|17764.8|0
1639615200000|2021-12-16 00:40:00|17782|17768|17789.9|17775.9|17793.3|17779.3|17781|17767|0
1639615500000|2021-12-16 00:45:00|17789.4|17775.4|17769.3|17765.3|17794.3|17790.3|17764.8|17760.8|5547
1639615800000|2021-12-16 00:50:00|17768.8|17764.8|17762.3|17758.3|17775.8|17771.8|17761.8|17757.8|1368
1639616100000|2021-12-16 00:55:00|17763.3|17759.3|17761.8|17757.8|17770.3|17766.3|17758.8|17754.8|1338
1639616400000|2021-12-16 01:00:00|17761.3|17757.3|17776.8|17772.8|17784.3|17780.3|17754.3|17750.3|4541
1639616700000|2021-12-16 01:05:00|17775.8|17771.8|17751.8|17747.8|17778.3|17774.3|17750.3|17746.3|2749
1639617000000|2021-12-16 01:10:00|17749.8|17745.8|17740.8|17736.8|17757.3|17753.3|17739.3|17735.3|2642
1639617300000|2021-12-16 01:15:00|17741.3|17737.3|17735.8|17731.8|17748.3|17744.3|17735.3|17731.3|1877
1639617600000|2021-12-16 01:20:00|17736.3|17732.3|17729.8|17725.8|17744.3|17740.3|17729.3|17725.3|2030
1639617900000|2021-12-16 01:25:00|17729.3|17725.3|17734.3|17730.3|17736.3|17732.3|17718.8|17714.8|2248
1639618200000|2021-12-16 01:30:00|17735.3|17731.3|17720.8|17716.8|17742.3|17738.3|17712.8|17708.8|2263
1639618500000|2021-12-16 01:35:00|17719.8|17715.8|17716.8|17712.8|17732.8|17728.8|17714.8|17710.8|1479
1639618800000|2021-12-16 01:40:00|17717.3|17713.3|17718.8|17714.8|17723.3|17719.3|17705.8|17701.8|1498
1639619100000|2021-12-16 01:45:00|17717.8|17713.8|17708.8|17704.8|17719.8|17715.8|17705.3|17701.3|1319
1639619400000|2021-12-16 01:50:00|17707.8|17703.8|17702.3|17698.3|17715.3|17711.3|17697.3|17693.3|1844
1639619700000|2021-12-16 01:55:00|17701.8|17697.8|17710.3|17706.3|17713.3|17709.3|17695.3|17691.3|1574
1639620000000|2021-12-16 02:00:00|17711.3|17707.3|17732.8|17728.8|17735.8|17731.8|17709.3|17705.3|2419
1639620300000|2021-12-16 02:05:00|17733.8|17729.8|17728.8|17724.8|17737.3|17733.3|17721.3|17717.3|1019
1639620600000|2021-12-16 02:10:00|17729.3|17725.3|17708.3|17704.3|17729.3|17725.3|17691.3|17687.3|2184
1639620900000|2021-12-16 02:15:00|17707.3|17703.3|17740.3|17736.3|17741.8|17737.8|17706.8|17702.8|2222
1639621200000|2021-12-16 02:20:00|17740.8|17736.8|17748.8|17744.8|17751.3|17747.3|17735.8|17731.8|2198
1639621500000|2021-12-16 02:25:00|17748.3|17744.3|17748.3|17744.3|17750.3|17746.3|17743.3|17739.3|798
1639621800000|2021-12-16 02:30:00|17749.3|17745.3|17747.8|17743.8|17757.3|17753.3|17742.3|17738.3|1585
1639622100000|2021-12-16 02:35:00|17747.3|17743.3|17752.3|17748.3|17762.3|17758.3|17745.3|17741.3|1369
1639622400000|2021-12-16 02:40:00|17753.3|17749.3|17756.3|17752.3|17758.3|17754.3|17745.3|17741.3|786
1639622700000|2021-12-16 02:45:00|17756.8|17752.8|17760.3|17756.3|17765.8|17761.8|17753.3|17749.3|1471
1639623000000|2021-12-16 02:50:00|17759.3|17755.3|17764.3|17760.3|17769.3|17765.3|17754.3|17750.3|1425
1639623300000|2021-12-16 02:55:00|17764.8|17760.8|17766.3|17762.3|17776.3|17772.3|17763.3|17759.3|1201
1639623600000|2021-12-16 03:00:00|17765.3|17761.3|17766.3|17762.3|17770.8|17766.8|17758.8|17754.8|1021
1639623900000|2021-12-16 03:05:00|17766.8|17762.8|17778.3|17774.3|17778.3|17774.3|17766.3|17762.3|1361
1639624200000|2021-12-16 03:10:00|17778.8|17774.8|17758.8|17754.8|17781.3|17777.3|17758.8|17754.8|1338
1639624500000|2021-12-16 03:15:00|17758.3|17754.3|17766.3|17762.3|17768.3|17764.3|17758.3|17754.3|600
1639624800000|2021-12-16 03:20:00|17767.3|17763.3|17757.5|17753.5|17769.3|17765.3|17756.5|17752.5|524
1639625100000|2021-12-16 03:25:00|17758|17754|17747|17743|17761|17757|17746.5|17742.5|1024
1639625400000|2021-12-16 03:30:00|17746|17742|17752.5|17748.5|17754|17750|17744|17740|750
1639625700000|2021-12-16 03:35:00|17753.5|17749.5|17756|17752|17760|17756|17753|17749|482
1639626000000|2021-12-16 03:40:00|17756.5|17752.5|17751.5|17747.5|17756.5|17752.5|17748.5|17744.5|319
1639626300000|2021-12-16 03:45:00|17752|17748|17756|17752|17756|17752|17746|17742|454
1639626600000|2021-12-16 03:50:00|17757|17753|17757|17753|17757.5|17753.5|17748|17744|431
1639626900000|2021-12-16 03:55:00|17756.5|17752.5|17757|17753|17764|17760|17755.5|17751.5|566
1639627200000|2021-12-16 04:00:00|17759|17755|17752|17748|17761|17757|17752|17748|301
1639627500000|2021-12-16 04:05:00|17752.5|17748.5|17761|17757|17762|17758|17752|17748|250
1639627800000|2021-12-16 04:10:00|17761.5|17757.5|17758|17754|17763|17759|17757|17753|198
1639628100000|2021-12-16 04:15:00|17758.5|17754.5|17755|17751|17759|17755|17752|17748|241
1639628400000|2021-12-16 04:20:00|17755.5|17751.5|17747|17743|17755.5|17751.5|17742|17738|800
1639628700000|2021-12-16 04:25:00|17746.5|17742.5|17744|17740|17748|17744|17743|17739|487
1639629000000|2021-12-16 04:30:00|17745|17741|17749|17745|17751.5|17747.5|17744.5|17740.5|546
1639629300000|2021-12-16 04:35:00|17749.5|17745.5|17754|17750|17755.5|17751.5|17749|17745|306
1639629600000|2021-12-16 04:40:00|17753.5|17749.5|17751.5|17747.5|17756|17752|17750|17746|283
1639629900000|2021-12-16 04:45:00|17751|17747|17751|17747|17754|17750|17748|17744|405
1639630200000|2021-12-16 04:50:00|17750.5|17746.5|17772|17768|17772|17768|17749|17745|1239
1639630500000|2021-12-16 04:55:00|17772.5|17768.5|17811|17807|17811|17807|17768.5|17764.5|4877
1639630800000|2021-12-16 05:00:00|17810.5|17806.5|17804.5|17800.5|17810.5|17806.5|17802|17798|1595
1639631100000|2021-12-16 05:05:00|17805|17801|17799|17795|17806|17802|17795.5|17791.5|934
1639631400000|2021-12-16 05:10:00|17798.5|17794.5|17798|17794|17801.5|17797.5|17796|17792|676
1639631700000|2021-12-16 05:15:00|17799|17795|17797|17793|17804|17800|17794|17790|677
1639632000000|2021-12-16 05:20:00|17797.5|17793.5|17795|17791|17799.5|17795.5|17792.5|17788.5|710
1639632300000|2021-12-16 05:25:00|17796|17792|17807|17803|17808|17804|17794.5|17790.5|1077
1639632600000|2021-12-16 05:30:00|17806.5|17802.5|17804|17800|17809|17805|17803|17799|1574
1639632900000|2021-12-16 05:35:00|17804.5|17800.5|17819|17815|17820|17816|17804.5|17800.5|2057
1639633200000|2021-12-16 05:40:00|17818.5|17814.5|17821.5|17817.5|17824|17820|17815.5|17811.5|2958
1639633500000|2021-12-16 05:45:00|17826|17812|17828.2|17814.2|17832.3|17818.3|17823.9|17809.9|2
1639633800000|2021-12-16 05:50:00|17828.6|17814.6|17834.7|17820.7|17836.6|17822.6|17828.2|17814.2|0
1639634100000|2021-12-16 05:55:00|17835.1|17821.1|17835.5|17821.5|17835.5|17821.5|17832.1|17818.1|0
1639634400000|2021-12-16 06:00:00|17834.4|17820.4|17833|17819|17836|17822|17828.9|17814.9|0
1639634700000|2021-12-16 06:05:00|17832.5|17818.5|17849.7|17835.7|17851.1|17837.1|17832|17818|0
1639635000000|2021-12-16 06:10:00|17849.2|17835.2|17848.6|17834.6|17849.7|17835.7|17844.8|17830.8|0
1639635300000|2021-12-16 06:15:00|17848.8|17834.8|17853.8|17839.8|17856.4|17842.4|17846.8|17832.8|0
1639635600000|2021-12-16 06:20:00|17854|17840|17853.9|17839.9|17854.3|17840.3|17851.2|17837.2|0
1639635900000|2021-12-16 06:25:00|17854|17840|17855.4|17841.4|17862.8|17848.8|17853.5|17839.5|0
1639636200000|2021-12-16 06:30:00|17855.1|17841.1|17852.3|17838.3|17855.2|17841.2|17848.6|17834.6|0
1639636500000|2021-12-16 06:35:00|17852.2|17838.2|17854.4|17840.4|17857.3|17843.3|17851.9|17837.9|0
1639636800000|2021-12-16 06:40:00|17854.5|17840.5|17857.9|17843.9|17860.6|17846.6|17854.4|17840.4|0
1639637100000|2021-12-16 06:45:00|17857.8|17843.8|17854.5|17840.5|17862.7|17848.7|17854.5|17840.5|0
1639637400000|2021-12-16 06:50:00|17854.7|17840.7|17858.7|17844.7|17861.3|17847.3|17854.4|17840.4|0
1639637700000|2021-12-16 06:55:00|17858.6|17844.6|17854.1|17840.1|17860|17846|17854|17840|0
1639638000000|2021-12-16 07:00:00|17854|17840|17831|17825|17854.2|17840.2|17824|17818|1121
1639638300000|2021-12-16 07:05:00|17830|17824|17830.5|17824.5|17834|17828|17823|17817|504
1639638600000|2021-12-16 07:10:00|17831|17825|17838|17832|17839|17833|17828|17822|362
1639638900000|2021-12-16 07:15:00|17839|17833|17839.5|17833.5|17844.5|17838.5|17839|17833|555
1639639200000|2021-12-16 07:20:00|17840.5|17834.5|17842|17836|17844|17838|17839|17833|206
1639639500000|2021-12-16 07:25:00|17841.5|17835.5|17845.5|17839.5|17846|17840|17840|17834|209
1639639800000|2021-12-16 07:30:00|17845|17839|17843|17837|17847|17841|17841.5|17835.5|244
1639640100000|2021-12-16 07:35:00|17843.5|17837.5|17846|17840|17849|17843|17841.5|17835.5|212
1639640400000|2021-12-16 07:40:00|17846.5|17840.5|17850|17844|17850.5|17844.5|17844.5|17838.5|192
1639640700000|2021-12-16 07:45:00|17849|17843|17847|17841|17852|17846|17846.5|17840.5|203
1639641000000|2021-12-16 07:50:00|17847.5|17841.5|17843|17837|17848|17842|17843|17837|149
1639641300000|2021-12-16 07:55:00|17844|17838|17846|17840|17847|17841|17844|17838|71
1639641600000|2021-12-16 08:00:00|17847|17841|17840|17834|17849|17843|17838.5|17832.5|254
1639641900000|2021-12-16 08:05:00|17839.5|17833.5|17841|17835|17842|17836|17839|17833|241
1639642200000|2021-12-16 08:10:00|17841.5|17835.5|17839|17833|17841.5|17835.5|17837|17831|180
1639642500000|2021-12-16 08:15:00|17839.5|17833.5|17837|17831|17843|17837|17837|17831|158
1639642800000|2021-12-16 08:20:00|17838|17832|17844|17838|17845|17839|17838|17832|151
1639643100000|2021-12-16 08:25:00|17843.5|17837.5|17845|17839|17845|17839|17843|17837|76
1639643400000|2021-12-16 08:30:00|17844|17838|17845|17839|17846|17840|17843|17837|65
1639643700000|2021-12-16 08:35:00|17846|17840|17856|17850|17859.5|17853.5|17845|17839|468
1639644000000|2021-12-16 08:40:00|17855|17849|17854|17848|17857|17851|17853|17847|147
1639644300000|2021-12-16 08:45:00|17853.5|17847.5|17855|17849|17856|17850|17853|17847|62
1639644600000|2021-12-16 08:50:00|17855.5|17849.5|17857|17851|17860.5|17854.5|17854|17848|112
1639644900000|2021-12-16 08:55:00|17857.5|17851.5|17855|17849|17859|17853|17855|17849|70
1639645200000|2021-12-16 09:00:00|17856|17850|17851.5|17845.5|17856.5|17850.5|17850|17844|146
1639645500000|2021-12-16 09:05:00|17851|17845|17849|17843|17852|17846|17848|17842|119
1639645800000|2021-12-16 09:10:00|17848.5|17842.5|17851|17845|17852|17846|17848|17842|84
1639646100000|2021-12-16 09:15:00|17850.5|17844.5|17849.5|17843.5|17852|17846|17848.5|17842.5|87
1639646400000|2021-12-16 09:20:00|17849|17843|17846|17840|17850.5|17844.5|17846|17840|93
1639646700000|2021-12-16 09:25:00|17847|17841|17847|17841|17848|17842|17845|17839|60
1639647000000|2021-12-16 09:30:00|17848|17842|17851.5|17845.5|17852.5|17846.5|17848|17842|118
1639647300000|2021-12-16 09:35:00|17852|17846|17847|17841|17852|17846|17844.5|17838.5|128
1639647600000|2021-12-16 09:40:00|17847.5|17841.5|17850|17844|17850|17844|17846|17840|48
1639647900000|2021-12-16 09:45:00|17849.5|17843.5|17851|17845|17854|17848|17849.5|17843.5|43
1639648200000|2021-12-16 09:50:00|17850|17844|17849|17843|17853|17847|17849|17843|36
1639648500000|2021-12-16 09:55:00|17850|17844|17851.5|17845.5|17851.5|17845.5|17849|17843|25
1639648800000|2021-12-16 10:00:00|17851|17845|17850|17844|17852|17846|17846|17840|69
1639649100000|2021-12-16 10:05:00|17849.5|17843.5|17848|17842|17849.5|17843.5|17847|17841|30
1639649400000|2021-12-16 10:10:00|17847.5|17841.5|17849.5|17843.5|17850|17844|17847.5|17841.5|13
1639649700000|2021-12-16 10:15:00|17848.5|17842.5|17850|17844|17851|17845|17848.5|17842.5|37
1639650000000|2021-12-16 10:20:00|17851|17845|17850.5|17844.5|17851|17845|17849|17843|26
1639650300000|2021-12-16 10:25:00|17851|17845|17848|17842|17851|17845|17848|17842|24
1639650600000|2021-12-16 10:30:00|17847|17841|17846.5|17840.5|17848|17842|17846|17840|76
1639650900000|2021-12-16 10:35:00|17847|17841|17846|17840|17847|17841|17846|17840|44
1639651200000|2021-12-16 10:40:00|17845|17839|17850.5|17844.5|17851|17845|17845|17839|68
1639651500000|2021-12-16 10:45:00|17851|17845|17850|17844|17851|17845|17849|17843|23
1639651800000|2021-12-16 10:50:00|17849.5|17843.5|17850.5|17844.5|17851|17845|17848.5|17842.5|38
1639652100000|2021-12-16 10:55:00|17851|17845|17859|17853|17860|17854|17851|17845|227
1639652400000|2021-12-16 11:00:00|17860|17854|17855|17849|17860|17854|17855|17849|172
1639652700000|2021-12-16 11:05:00|17855.5|17849.5|17856|17850|17856.5|17850.5|17855|17849|25
1639653000000|2021-12-16 11:10:00|17857|17851|17860|17854|17862|17856|17855.5|17849.5|179
1639653300000|2021-12-16 11:15:00|17860.5|17854.5|17859|17853|17862|17856|17858|17852|81
1639653600000|2021-12-16 11:20:00|17860|17854|17862.5|17856.5|17864|17858|17860|17854|236
1639653900000|2021-12-16 11:25:00|17862|17856|17864|17858|17866|17860|17862|17856|239
1639654200000|2021-12-16 11:30:00|17864.5|17858.5|17865|17859|17867|17861|17863|17857|276
1639654500000|2021-12-16 11:35:00|17864.5|17858.5|17862|17856|17865|17859|17862|17856|75
1639654800000|2021-12-16 11:40:00|17862.5|17856.5|17863|17857|17864|17858|17862.5|17856.5|46
1639655100000|2021-12-16 11:45:00|17862|17856|17863.5|17857.5|17866|17860|17862|17856|89
1639655400000|2021-12-16 11:50:00|17862.5|17856.5|17859|17853|17863.5|17857.5|17858|17852|109
1639655700000|2021-12-16 11:55:00|17860|17854|17861|17855|17861|17855|17860|17854|42
1639656000000|2021-12-16 12:00:00|17858.5|17852.5|17855|17849|17860.5|17854.5|17851|17845|354
1639656300000|2021-12-16 12:05:00|17854|17848|17850|17844|17854|17848|17848|17842|180
1639656600000|2021-12-16 12:10:00|17850.5|17844.5|17851|17845|17854|17848|17850|17844|80
1639656900000|2021-12-16 12:15:00|17851.5|17845.5|17847.5|17841.5|17853|17847|17846.5|17840.5|236
1639657200000|2021-12-16 12:20:00|17848|17842|17851|17845|17851|17845|17846|17840|82
1639657500000|2021-12-16 12:25:00|17851.5|17845.5|17848|17842|17852|17846|17847|17841|90
1639657800000|2021-12-16 12:30:00|17848.5|17842.5|17852|17846|17852|17846|17847.5|17841.5|69
1639658100000|2021-12-16 12:35:00|17851.5|17845.5|17850|17844|17852|17846|17850|17844|66
1639658400000|2021-12-16 12:40:00|17850.5|17844.5|17847|17841|17851|17845|17847|17841|66
1639658700000|2021-12-16 12:45:00|17846.5|17840.5|17850|17844|17850|17844|17842|17836|297
1639659000000|2021-12-16 12:50:00|17849|17843|17847|17841|17850|17844|17847|17841|46
1639659300000|2021-12-16 12:55:00|17846.5|17840.5|17847|17841|17849|17843|17846|17840|41
1639659600000|2021-12-16 13:00:00|17848|17842|17845|17839|17848|17842|17843|17837|92
1639659900000|2021-12-16 13:05:00|17844|17838|17839|17833|17845|17839|17838|17832|223
1639660200000|2021-12-16 13:10:00|17840|17834|17839|17833|17842|17836|17838|17832|154
1639660500000|2021-12-16 13:15:00|17838|17832|17841|17835|17841|17835|17835.5|17829.5|204
1639660800000|2021-12-16 13:20:00|17842|17836|17847|17841|17847|17841|17841|17835|119
1639661100000|2021-12-16 13:25:00|17846|17840|17848.5|17842.5|17848.5|17842.5|17846|17840|88
1639661400000|2021-12-16 13:30:00|17848|17842|17843.5|17837.5|17850|17844|17843|17837|101
1639661700000|2021-12-16 13:35:00|17843|17837|17841|17835|17844.5|17838.5|17841|17835|52
1639662000000|2021-12-16 13:40:00|17840|17834|17844|17838|17845.5|17839.5|17839.5|17833.5|101
1639662300000|2021-12-16 13:45:00|17843|17837|17842|17836|17843.5|17837.5|17836|17830|247
1639662600000|2021-12-16 13:50:00|17840.5|17834.5|17839.5|17833.5|17844.5|17838.5|17838|17832|64
1639662900000|2021-12-16 13:55:00|17839|17833|17842|17836|17843.5|17837.5|17839|17833|47
1639663200000|2021-12-16 14:00:00|17834|17828|17840|17834|17843|17837|17833.5|17827.5|353
1639663500000|2021-12-16 14:05:00|17839|17833|17843|17837|17844.5|17838.5|17839|17833|82
1639663800000|2021-12-16 14:10:00|17843.5|17837.5|17846|17840|17847|17841|17842|17836|95
1639664100000|2021-12-16 14:15:00|17840|17834|17846.5|17840.5|17846.5|17840.5|17839|17833|143
1639664400000|2021-12-16 14:20:00|17846|17840|17846.5|17840.5|17848|17842|17844.5|17838.5|92
1639664700000|2021-12-16 14:25:00|17847|17841|17846|17840|17847|17841|17844|17838|40
1639665000000|2021-12-16 14:30:00|17847|17841|17853|17847|17857|17851|17844.5|17838.5|939
1639665300000|2021-12-16 14:35:00|17854|17848|17845|17839|17865|17859|17844|17838|810
1639665600000|2021-12-16 14:40:00|17844.5|17838.5|17834|17828|17845|17839|17830.5|17824.5|950
1639665900000|2021-12-16 14:45:00|17833|17827|17854.5|17848.5|17855.5|17849.5|17833|17827|567
1639666200000|2021-12-16 14:50:00|17855|17849|17839.5|17833.5|17855.5|17849.5|17830|17824|656
1639666500000|2021-12-16 14:55:00|17839|17833|17823.5|17817.5|17841|17835|17821|17815|813
1639666800000|2021-12-16 15:00:00|17824|17818|17822|17816|17828.5|17822.5|17814|17808|854
1639667100000|2021-12-16 15:05:00|17823|17817|17815|17809|17827|17821|17815|17809|401
1639667400000|2021-12-16 15:10:00|17814.5|17808.5|17823.5|17817.5|17825|17819|17814|17808|329
1639667700000|2021-12-16 15:15:00|17823|17817|17826|17820|17829|17823|17816|17810|316
1639668000000|2021-12-16 15:20:00|17826.5|17820.5|17828.5|17822.5|17829|17823|17824|17818|178
1639668300000|2021-12-16 15:25:00|17828|17822|17832.5|17826.5|17835|17829|17828|17822|359
1639668600000|2021-12-16 15:30:00|17833.5|17827.5|17829|17823|17837|17831|17828|17822|291
1639668900000|2021-12-16 15:35:00|17829.5|17823.5|17825|17819|17831|17825|17825|17819|140
1639669200000|2021-12-16 15:40:00|17824.5|17818.5|17815|17809|17828|17822|17815|17809|451
1639669500000|2021-12-16 15:45:00|17816|17810|17824|17818|17827|17821|17810|17804|587
1639669800000|2021-12-16 15:50:00|17823|17817|17820.5|17814.5|17827|17821|17819|17813|133
1639670100000|2021-12-16 15:55:00|17821|17815|17823|17817|17824|17818|17816|17810|175
1639670400000|2021-12-16 16:00:00|17822.5|17816.5|17793|17787|17824|17818|17790|17784|1289
1639670700000|2021-12-16 16:05:00|17792.5|17786.5|17793|17787|17796|17790|17787|17781|568
1639671000000|2021-12-16 16:10:00|17793.5|17787.5|17789|17783|17795.5|17789.5|17783.5|17777.5|511
1639671300000|2021-12-16 16:15:00|17789.5|17783.5|17797|17791|17799|17793|17789.5|17783.5|344
1639671600000|2021-12-16 16:20:00|17796.5|17790.5|17798.5|17792.5|17800|17794|17794|17788|297
1639671900000|2021-12-16 16:25:00|17798|17792|17803.5|17797.5|17804|17798|17793|17787|214
1639672200000|2021-12-16 16:30:00|17803|17797|17786.5|17780.5|17804|17798|17785|17779|362
1639672500000|2021-12-16 16:35:00|17787.5|17781.5|17790.5|17784.5|17792|17786|17785|17779|144
1639672800000|2021-12-16 16:40:00|17789.5|17783.5|17793|17787|17796|17790|17789.5|17783.5|93
1639673100000|2021-12-16 16:45:00|17794.5|17788.5|17793|17787|17799|17793|17784|17778|179
1639673400000|2021-12-16 16:50:00|17792|17786|17788|17782|17794|17788|17786|17780|111
1639673700000|2021-12-16 16:55:00|17788.5|17782.5|17779|17773|17791|17785|17777|17771|445
1639674000000|2021-12-16 17:00:00|17778|17772|17776|17770|17786|17780|17774|17768|351
1639674300000|2021-12-16 17:05:00|17775.5|17769.5|17769|17763|17776|17770|17768|17762|657
1639674600000|2021-12-16 17:10:00|17769.5|17763.5|17769|17763|17772.5|17766.5|17767|17761|246
1639674900000|2021-12-16 17:15:00|17768.5|17762.5|17770|17764|17771|17765|17758.5|17752.5|524
1639675200000|2021-12-16 17:20:00|17771|17765|17768|17762|17778|17772|17767.5|17761.5|228
1639675500000|2021-12-16 17:25:00|17768.5|17762.5|17760|17754|17768.5|17762.5|17759|17753|324
1639675800000|2021-12-16 17:30:00|17759.5|17753.5|17766|17760|17766|17760|17756.5|17750.5|258
1639676100000|2021-12-16 17:35:00|17767|17761|17763|17757|17772|17766|17762|17756|169
1639676400000|2021-12-16 17:40:00|17762.5|17756.5|17754|17748|17763.5|17757.5|17752|17746|366
1639676700000|2021-12-16 17:45:00|17755|17749|17746|17740|17758|17752|17744|17738|549
1639677000000|2021-12-16 17:50:00|17746.5|17740.5|17745.5|17739.5|17750.5|17744.5|17743.5|17737.5|280
1639677300000|2021-12-16 17:55:00|17746.5|17740.5|17743.5|17737.5|17754|17748|17743|17737|292
1639677600000|2021-12-16 18:00:00|17742|17736|17748|17742|17752.5|17746.5|17740|17734|304
1639677900000|2021-12-16 18:05:00|17748.5|17742.5|17756|17750|17756|17750|17740.5|17734.5|216
1639678200000|2021-12-16 18:10:00|17754.5|17748.5|17767|17761|17768|17762|17753.5|17747.5|341
1639678500000|2021-12-16 18:15:00|17768|17762|17771|17765|17771.5|17765.5|17763.5|17757.5|189
1639678800000|2021-12-16 18:20:00|17770.5|17764.5|17769|17763|17771|17765|17762.5|17756.5|146
1639679100000|2021-12-16 18:25:00|17769.5|17763.5|17767.5|17761.5|17771|17765|17766|17760|86
1639679400000|2021-12-16 18:30:00|17767|17761|17760|17754|17769|17763|17760|17754|114
1639679700000|2021-12-16 18:35:00|17759|17753|17765|17759|17765|17759|17756|17750|114
1639680000000|2021-12-16 18:40:00|17764.5|17758.5|17766|17760|17766|17760|17760|17754|57
1639680300000|2021-12-16 18:45:00|17767|17761|17781|17775|17783|17777|17763.5|17757.5|357
1639680600000|2021-12-16 18:50:00|17780.5|17774.5|17763.5|17757.5|17782|17776|17761.5|17755.5|156
1639680900000|2021-12-16 18:55:00|17764.5|17758.5|17754|17748|17765.5|17759.5|17754|17748|164
1639681200000|2021-12-16 19:00:00|17755|17749|17759.5|17753.5|17762.5|17756.5|17752|17746|138
1639681500000|2021-12-16 19:05:00|17760|17754|17749|17743|17760|17754|17748.5|17742.5|112
1639681800000|2021-12-16 19:10:00|17749.5|17743.5|17730.5|17724.5|17749.5|17743.5|17727|17721|569
1639682100000|2021-12-16 19:15:00|17730|17724|17726.5|17720.5|17733.5|17727.5|17722|17716|333
1639682400000|2021-12-16 19:20:00|17727|17721|17721|17715|17727|17721|17720|17714|202
1639682700000|2021-12-16 19:25:00|17720.5|17714.5|17725|17719|17728|17722|17720.5|17714.5|168
1639683000000|2021-12-16 19:30:00|17725.5|17719.5|17721|17715|17728|17722|17720|17714|158
1639683300000|2021-12-16 19:35:00|17721.5|17715.5|17736.5|17730.5|17737|17731|17719|17713|204
1639683600000|2021-12-16 19:40:00|17737|17731|17730.5|17724.5|17743.5|17737.5|17727|17721|177
1639683900000|2021-12-16 19:45:00|17729.5|17723.5|17706|17700|17729.5|17723.5|17706|17700|621
1639684200000|2021-12-16 19:50:00|17707|17701|17706|17700|17713|17707|17704|17698|261
1639684500000|2021-12-16 19:55:00|17706.5|17700.5|17712.5|17706.5|17715|17709|17705|17699|138
1639684800000|2021-12-16 20:00:00|17711|17705|17710.5|17704.5|17711.5|17705.5|17692.5|17686.5|692
1639685100000|2021-12-16 20:05:00|17711|17705|17705|17699|17722.5|17716.5|17703|17697|297
1639685400000|2021-12-16 20:10:00|17703.5|17697.5|17705.5|17699.5|17709|17703|17698.5|17692.5|148
1639685700000|2021-12-16 20:15:00|17704.5|17698.5|17715|17709|17715|17709|17701|17695|228
1639686000000|2021-12-16 20:20:00|17715.5|17709.5|17719|17713|17725|17719|17712.5|17706.5|202
1639686300000|2021-12-16 20:25:00|17720|17714|17731.5|17725.5|17737|17731|17717|17711|398
1639686600000|2021-12-16 20:30:00|17732|17726|17736.5|17730.5|17745|17739|17722|17716|407
1639686900000|2021-12-16 20:35:00|17737|17731|17740.5|17734.5|17742|17736|17731|17725|230
1639687200000|2021-12-16 20:40:00|17740|17734|17722.5|17716.5|17745|17739|17720.5|17714.5|321
1639687500000|2021-12-16 20:45:00|17723.5|17717.5|17712.5|17706.5|17727|17721|17711.5|17705.5|185
1639687800000|2021-12-16 20:50:00|17711.5|17705.5|17728.5|17722.5|17732|17726|17711.5|17705.5|205
1639688100000|2021-12-16 20:55:00|17729|17723|17723|17717|17729.5|17723.5|17719|17713|245
1639688400000|2021-12-16 21:00:00|17712.8|17698.8|17725.4|17711.4|17725.4|17711.4|17704.9|17690.9|0
1639688700000|2021-12-16 21:05:00|17724.6|17710.6|17742.5|17728.5|17742.5|17728.5|17724.6|17710.6|0
1639689000000|2021-12-16 21:10:00|17743.4|17729.4|17735.2|17721.2|17745.1|17731.1|17729.7|17715.7|0
1639689300000|2021-12-16 21:15:00|17735.7|17721.7|17727.1|17713.1|17735.7|17721.7|17725.4|17711.4|0
1639689600000|2021-12-16 21:20:00|17728|17714|17722.9|17708.9|17728.4|17714.4|17716.9|17702.9|0
1639689900000|2021-12-16 21:25:00|17722.5|17708.5|17723.8|17709.8|17732.3|17718.3|17722|17708|0
1639690200000|2021-12-16 21:30:00|17724.6|17710.6|17728.9|17714.9|17728.9|17714.9|17724.6|17710.6|0
1639690500000|2021-12-16 21:35:00|17730.6|17716.6|17733.2|17719.2|17734.4|17720.4|17728.9|17714.9|0
1639690800000|2021-12-16 21:40:00|17734|17720|17730.1|17716.1|17735.3|17721.3|17728|17714|0
1639691100000|2021-12-16 21:45:00|17732.3|17718.3|17738.3|17724.3|17738.3|17724.3|17729.7|17715.7|0
1639691400000|2021-12-16 21:50:00|17737.4|17723.4|17735.7|17721.7|17738.3|17724.3|17728.9|17714.9|0
1639691700000|2021-12-16 21:55:00|17736.6|17722.6|17738.2|17724.2|17740.8|17726.8|17736.1|17722.1|0
1639692000000|2021-12-16 22:00:00|17738.4|17724.4|17735.1|17721.1|17738.4|17724.4|17735.1|17721.1|0
1639692300000|2021-12-16 22:05:00|17736.5|17722.5|17732.8|17718.8|17737.6|17723.6|17732.5|17718.5|0
1639692600000|2021-12-16 22:10:00|17732.9|17718.9|17735.9|17721.9|17735.9|17721.9|17732.5|17718.5|0
1639692900000|2021-12-16 22:15:00|17735|17721|17731.3|17717.3|17736.1|17722.1|17731|17717|0
1639693200000|2021-12-16 22:20:00|17731.7|17717.7|17729.5|17715.5|17731.8|17717.8|17728.9|17714.9|0
1639693500000|2021-12-16 22:25:00|17729.7|17715.7|17731.3|17717.3|17731.3|17717.3|17729.2|17715.2|0
1639693800000|2021-12-16 22:30:00|17731.9|17717.9|17731|17717|17732.3|17718.3|17729.9|17715.9|0
1639694100000|2021-12-16 22:35:00|17731.3|17717.3|17730.3|17716.3|17732.5|17718.5|17730|17716|0
1639694400000|2021-12-16 22:40:00|17730.4|17716.4|17731.3|17717.3|17732|17718|17730.3|17716.3|0
1639694700000|2021-12-16 22:45:00|17731.4|17717.4|17731.2|17717.2|17732.2|17718.2|17730.7|17716.7|0
1639695000000|2021-12-16 22:50:00|17731|17717|17732.5|17718.5|17732.7|17718.7|17730.8|17716.8|0
1639695300000|2021-12-16 22:55:00|17732.4|17718.4|17733.5|17719.5|17733.5|17719.5|17731.8|17717.8|0
1639695600000|2021-12-16 23:00:00|17735.9|17721.9|17726.5|17712.5|17738.5|17724.5|17726.5|17712.5|0
1639695900000|2021-12-16 23:05:00|17727|17713|17731.2|17717.2|17731.2|17717.2|17726.1|17712.1|0
1639696200000|2021-12-16 23:10:00|17732.1|17718.1|17727|17713|17734.2|17720.2|17727|17713|0
1639696500000|2021-12-16 23:15:00|17726.1|17712.1|17717.6|17703.6|17726.1|17712.1|17715|17701|0
1639696800000|2021-12-16 23:20:00|17716.7|17702.7|17708.9|17694.9|17719.3|17705.3|17708.9|17694.9|0
1639697100000|2021-12-16 23:25:00|17709.8|17695.8|17699.1|17685.1|17710.6|17696.6|17696.9|17682.9|0
1639697400000|2021-12-16 23:30:00|17699.5|17685.5|17712.3|17698.3|17714|17700|17699.5|17685.5|0
1639697700000|2021-12-16 23:35:00|17713.2|17699.2|17715.7|17701.7|17718.3|17704.3|17704.6|17690.6|0
1639698000000|2021-12-16 23:40:00|17716.6|17702.6|17712.3|17698.3|17716.6|17702.6|17710.6|17696.6|0
1639698300000|2021-12-16 23:45:00|17713.2|17699.2|17714|17700|17722.6|17708.6|17712.3|17698.3|0
1639698600000|2021-12-16 23:50:00|17714.9|17700.9|17714.7|17700.7|17720.9|17706.9|17713.2|17699.2|0
1639698900000|2021-12-16 23:55:00|17715.5|17701.5|17715.5|17701.5|17718.1|17704.1|17710.4|17696.4|0
1639699200000|2021-12-17 00:00:00|17717.2|17703.2|17725.4|17711.4|17732.4|17718.4|17716.4|17702.4|0
1639699500000|2021-12-17 00:05:00|17725.8|17711.8|17730.1|17716.1|17731.8|17717.8|17719|17705|0
1639699800000|2021-12-17 00:10:00|17730.5|17716.5|17729.7|17715.7|17734.8|17720.8|17728|17714|0
1639700100000|2021-12-17 00:15:00|17730.5|17716.5|17737.8|17723.8|17761.8|17747.8|17728|17714|0
1639700400000|2021-12-17 00:20:00|17737.3|17723.3|17744.9|17730.9|17747.2|17733.2|17737.3|17723.3|0
1639700700000|2021-12-17 00:25:00|17745.2|17731.2|17742.5|17728.5|17748.1|17734.1|17738.3|17724.3|0
1639701000000|2021-12-17 00:30:00|17743|17729|17751.3|17737.3|17751.3|17737.3|17741|17727|0
1639701300000|2021-12-17 00:35:00|17752.1|17738.1|17755.8|17741.8|17757.3|17743.3|17748.8|17734.8|0
1639701600000|2021-12-17 00:40:00|17756|17742|17753.3|17739.3|17756.2|17742.2|17748|17734|0
1639701900000|2021-12-17 00:45:00|17736.6|17732.6|17751.1|17747.1|17751.6|17747.6|17728.1|17724.1|3982
1639702200000|2021-12-17 00:50:00|17748.6|17744.6|17743.6|17739.6|17754.6|17750.6|17742.6|17738.6|1531
1639702500000|2021-12-17 00:55:00|17743.1|17739.1|17743.6|17739.6|17750.6|17746.6|17741.6|17737.6|732
1639702800000|2021-12-17 01:00:00|17744.1|17740.1|17759.1|17755.1|17760.1|17756.1|17738.6|17734.6|3014
1639703100000|2021-12-17 01:05:00|17758.6|17754.6|17766.6|17762.6|17770.1|17766.1|17753.6|17749.6|2187
1639703400000|2021-12-17 01:10:00|17767.1|17763.1|17775.1|17771.1|17778.6|17774.6|17766.1|17762.1|2181
1639703700000|2021-12-17 01:15:00|17774.6|17770.6|17784.6|17780.6|17793.6|17789.6|17773.1|17769.1|2356
1639704000000|2021-12-17 01:20:00|17784.1|17780.1|17792.6|17788.6|17800.1|17796.1|17772.6|17768.6|2544
1639704300000|2021-12-17 01:25:00|17792.1|17788.1|17787.1|17783.1|17794.6|17790.6|17775.6|17771.6|1231
1639704600000|2021-12-17 01:30:00|17786.6|17782.6|17785.6|17781.6|17788.6|17784.6|17777.6|17773.6|897
1639704900000|2021-12-17 01:35:00|17786.6|17782.6|17772.6|17768.6|17795.1|17791.1|17765.6|17761.6|2020
1639705200000|2021-12-17 01:40:00|17772.1|17768.1|17786.1|17782.1|17793.6|17789.6|17768.6|17764.6|1346
1639705500000|2021-12-17 01:45:00|17786.6|17782.6|17789.6|17785.6|17800.1|17796.1|17782.6|17778.6|2249
1639705800000|2021-12-17 01:50:00|17790.6|17786.6|17788.6|17784.6|17800.6|17796.6|17785.1|17781.1|1316
1639706100000|2021-12-17 01:55:00|17791.1|17787.1|17793.6|17789.6|17799.6|17795.6|17787.6|17783.6|653
1639706400000|2021-12-17 02:00:00|17796.1|17792.1|17802.6|17798.6|17802.6|17798.6|17777.1|17773.1|1767
1639706700000|2021-12-17 02:05:00|17801.1|17797.1|17795.6|17791.6|17804.1|17800.1|17786.6|17782.6|1198
1639707000000|2021-12-17 02:10:00|17796.6|17792.6|17796.1|17792.1|17803.6|17799.6|17791.1|17787.1|651
1639707300000|2021-12-17 02:15:00|17798.1|17794.1|17799.6|17795.6|17799.6|17795.6|17791.6|17787.6|405
1639707600000|2021-12-17 02:20:00|17800.1|17796.1|17801.6|17797.6|17808.6|17804.6|17797.6|17793.6|1301
1639707900000|2021-12-17 02:25:00|17802.1|17798.1|17803.6|17799.6|17806.6|17802.6|17791.1|17787.1|800
1639708200000|2021-12-17 02:30:00|17806.1|17802.1|17807.1|17803.1|17814.6|17810.6|17803.1|17799.1|1342
1639708500000|2021-12-17 02:35:00|17806.6|17802.6|17801.1|17797.1|17808.1|17804.1|17800.6|17796.6|615
1639708800000|2021-12-17 02:40:00|17800.6|17796.6|17798.6|17794.6|17803.1|17799.1|17794.6|17790.6|542
1639709100000|2021-12-17 02:45:00|17799.1|17795.1|17791.1|17787.1|17800.6|17796.6|17787.6|17783.6|752
1639709400000|2021-12-17 02:50:00|17792.1|17788.1|17784.6|17780.6|17792.6|17788.6|17784.1|17780.1|909
1639709700000|2021-12-17 02:55:00|17784.1|17780.1|17794.6|17790.6|17797.6|17793.6|17783.1|17779.1|1108
1639710000000|2021-12-17 03:00:00|17794.1|17790.1|17784.6|17780.6|17795.6|17791.6|17783.6|17779.6|612
1639710300000|2021-12-17 03:05:00|17785.1|17781.1|17770.6|17766.6|17785.1|17781.1|17769.6|17765.6|1417
1639710600000|2021-12-17 03:10:00|17771.1|17767.1|17761.6|17757.6|17773.6|17769.6|17756.6|17752.6|1674
1639710900000|2021-12-17 03:15:00|17760.6|17756.6|17764.6|17760.6|17764.6|17760.6|17751.6|17747.6|1343
1639711200000|2021-12-17 03:20:00|17765.1|17761.1|17771.6|17767.6|17774.1|17770.1|17764.6|17760.6|1129
1639711500000|2021-12-17 03:25:00|17771.1|17767.1|17776.1|17772.1|17778.6|17774.6|17768.6|17764.6|813
1639711800000|2021-12-17 03:30:00|17776.6|17772.6|17765.6|17761.6|17777.1|17773.1|17760.6|17756.6|989
1639712100000|2021-12-17 03:35:00|17766.1|17762.1|17757.6|17753.6|17766.1|17762.1|17753.6|17749.6|759
1639712400000|2021-12-17 03:40:00|17756.6|17752.6|17755.6|17751.6|17760.1|17756.1|17741.6|17737.6|1725
1639712700000|2021-12-17 03:45:00|17755.1|17751.1|17760.6|17756.6|17761.6|17757.6|17753.6|17749.6|804
1639713000000|2021-12-17 03:50:00|17760.1|17756.1|17762.6|17758.6|17763.1|17759.1|17757.6|17753.6|470
1639713300000|2021-12-17 03:55:00|17761.6|17757.6|17753.6|17749.6|17762.6|17758.6|17745.6|17741.6|916
1639713600000|2021-12-17 04:00:00|17754.6|17750.6|17745.6|17741.6|17754.6|17750.6|17745.6|17741.6|682
1639713900000|2021-12-17 04:05:00|17744.6|17740.6|17731.1|17727.1|17744.6|17740.6|17721.6|17717.6|2942
1639714200000|2021-12-17 04:10:00|17731.6|17727.6|17726.6|17722.6|17733.1|17729.1|17723.6|17719.6|806
1639714500000|2021-12-17 04:15:00|17725.1|17721.1|17739.1|17735.1|17741.1|17737.1|17721.6|17717.6|1071
1639714800000|2021-12-17 04:20:00|17740.1|17736.1|17732.6|17728.6|17741.1|17737.1|17730.6|17726.6|685
1639715100000|2021-12-17 04:25:00|17731.6|17727.6|17737.1|17733.1|17743.1|17739.1|17730.6|17726.6|502
1639715400000|2021-12-17 04:30:00|17737.6|17733.6|17756.1|17752.1|17758.1|17754.1|17737.6|17733.6|1039
1639715700000|2021-12-17 04:35:00|17755.6|17751.6|17757.6|17753.6|17760.6|17756.6|17753.6|17749.6|552
1639716000000|2021-12-17 04:40:00|17757.1|17753.1|17767.6|17763.6|17770.1|17766.1|17756.1|17752.1|1063
1639716300000|2021-12-17 04:45:00|17768.1|17764.1|17764.1|17760.1|17768.1|17764.1|17758.6|17754.6|488
1639716600000|2021-12-17 04:50:00|17764.6|17760.6|17766.6|17762.6|17769.6|17765.6|17757.6|17753.6|765
1639716900000|2021-12-17 04:55:00|17767.1|17763.1|17783.6|17779.6|17787.6|17783.6|17764.1|17760.1|1655
1639717200000|2021-12-17 05:00:00|17784.1|17780.1|17782.6|17778.6|17792.6|17788.6|17780.1|17776.1|1237
1639717500000|2021-12-17 05:05:00|17782.1|17778.1|17777.6|17773.6|17789.6|17785.6|17777.6|17773.6|978
1639717800000|2021-12-17 05:10:00|17778.6|17774.6|17772.6|17768.6|17783.6|17779.6|17772.6|17768.6|563
1639718100000|2021-12-17 05:15:00|17773.6|17769.6|17782.6|17778.6|17786.1|17782.1|17773.1|17769.1|590
1639718400000|2021-12-17 05:20:00|17784.6|17780.6|17764.6|17760.6|17787.6|17783.6|17764.6|17760.6|1173
1639718700000|2021-12-17 05:25:00|17763.6|17759.6|17789.6|17785.6|17791.1|17787.1|17762.1|17758.1|2456
1639719000000|2021-12-17 05:30:00|17790.1|17786.1|17792.6|17788.6|17798.6|17794.6|17786.6|17782.6|3240
1639719300000|2021-12-17 05:35:00|17795.6|17791.6|17796.6|17792.6|17804.6|17800.6|17794.6|17790.6|1775
1639719600000|2021-12-17 05:40:00|17797.6|17793.6|17801.6|17797.6|17804.6|17800.6|17796.6|17792.6|1941
1639719900000|2021-12-17 05:45:00|17807.4|17793.4|17796.2|17782.2|17811|17797|17796.2|17782.2|4
1639720200000|2021-12-17 05:50:00|17796.9|17782.9|17795.3|17781.3|17800.7|17786.7|17792.6|17778.6|0
1639720500000|2021-12-17 05:55:00|17794.7|17780.7|17795.3|17781.3|17799.5|17785.5|17791.7|17777.7|0
1639720800000|2021-12-17 06:00:00|17795.8|17781.8|17804.6|17790.6|17814.3|17800.3|17795.8|17781.8|0
1639721100000|2021-12-17 06:05:00|17805.1|17791.1|17809.2|17795.2|17818.3|17804.3|17801.3|17787.3|0
1639721400000|2021-12-17 06:10:00|17809.4|17795.4|17806.3|17792.3|17815.1|17801.1|17804.2|17790.2|0
1639721700000|2021-12-17 06:15:00|17806.1|17792.1|17805.4|17791.4|17814|17800|17804.6|17790.6|0
1639722000000|2021-12-17 06:20:00|17805.5|17791.5|17807.1|17793.1|17811.6|17797.6|17804.4|17790.4|0
1639722300000|2021-12-17 06:25:00|17807.3|17793.3|17797.8|17783.8|17810|17796|17796.3|17782.3|0
1639722600000|2021-12-17 06:30:00|17797.6|17783.6|17793.1|17779.1|17803|17789|17791|17777|0
1639722900000|2021-12-17 06:35:00|17793|17779|17800.3|17786.3|17800.3|17786.3|17792.9|17778.9|0
1639723200000|2021-12-17 06:40:00|17800.5|17786.5|17801.8|17787.8|17802.6|17788.6|17799.4|17785.4|0
1639723500000|2021-12-17 06:45:00|17801.7|17787.7|17802.4|17788.4|17805.1|17791.1|17801|17787|0
1639723800000|2021-12-17 06:50:00|17802.2|17788.2|17789.2|17775.2|17802.8|17788.8|17785.1|17771.1|0
1639724100000|2021-12-17 06:55:00|17789.1|17775.1|17803.4|17789.4|17806.7|17792.7|17788.1|17774.1|0
1639724400000|2021-12-17 07:00:00|17803.5|17789.5|17804.6|17798.6|17809.6|17803.6|17800.1|17789.5|521
1639724700000|2021-12-17 07:05:00|17804.1|17798.1|17806.6|17800.6|17813.1|17807.1|17804.1|17798.1|283
1639725000000|2021-12-17 07:10:00|17807.1|17801.1|17801.6|17795.6|17808.1|17802.1|17800.6|17794.6|180
1639725300000|2021-12-17 07:15:00|17799.6|17793.6|17804.1|17798.1|17804.6|17798.6|17792.6|17786.6|441
1639725600000|2021-12-17 07:20:00|17804.6|17798.6|17801.6|17795.6|17807.1|17801.1|17796.6|17790.6|169
1639725900000|2021-12-17 07:25:00|17800.6|17794.6|17803.6|17797.6|17805.1|17799.1|17796.6|17790.6|142
1639726200000|2021-12-17 07:30:00|17804.6|17798.6|17807.1|17801.1|17810.6|17804.6|17802.6|17796.6|160
1639726500000|2021-12-17 07:35:00|17808.1|17802.1|17808.1|17802.1|17811.6|17805.6|17804.6|17798.6|156
1639726800000|2021-12-17 07:40:00|17809.1|17803.1|17804.6|17798.6|17814.1|17808.1|17804.6|17798.6|181
1639727100000|2021-12-17 07:45:00|17804.1|17798.1|17807.6|17801.6|17807.6|17801.6|17802.6|17796.6|90
1639727400000|2021-12-17 07:50:00|17807.1|17801.1|17806.6|17800.6|17809.1|17803.1|17804.1|17798.1|66
1639727700000|2021-12-17 07:55:00|17807.1|17801.1|17808.1|17802.1|17808.6|17802.6|17804.6|17798.6|94
1639728000000|2021-12-17 08:00:00|17807.1|17801.1|17819.1|17813.1|17825.6|17819.6|17804.6|17798.6|816
1639728300000|2021-12-17 08:05:00|17819.6|17813.6|17818.6|17812.6|17822.1|17816.1|17818.1|17812.1|223
1639728600000|2021-12-17 08:10:00|17819.1|17813.1|17811.6|17805.6|17821.1|17815.1|17808.6|17802.6|338
1639728900000|2021-12-17 08:15:00|17810.6|17804.6|17810.6|17804.6|17814.6|17808.6|17806.6|17800.6|141
1639729200000|2021-12-17 08:20:00|17810.1|17804.1|17813.6|17807.6|17814.6|17808.6|17807.6|17801.6|72
1639729500000|2021-12-17 08:25:00|17814.1|17808.1|17815.1|17809.1|17815.6|17809.6|17810.6|17804.6|65
1639729800000|2021-12-17 08:30:00|17814.6|17808.6|17815.6|17809.6|17818.6|17812.6|17813.6|17807.6|112
1639730100000|2021-12-17 08:35:00|17815.1|17809.1|17812.6|17806.6|17817.1|17811.1|17811.1|17805.1|100
1639730400000|2021-12-17 08:40:00|17811.6|17805.6|17802.1|17796.1|17813.6|17807.6|17801.1|17795.1|291
1639730700000|2021-12-17 08:45:00|17802.6|17796.6|17800.6|17794.6|17802.6|17796.6|17797.1|17791.1|248
1639731000000|2021-12-17 08:50:00|17800.1|17794.1|17802.1|17796.1|17802.6|17796.6|17797.6|17791.6|79
1639731300000|2021-12-17 08:55:00|17802.6|17796.6|17801.1|17795.1|17802.6|17796.6|17799.6|17793.6|71
1639731600000|2021-12-17 09:00:00|17800.1|17794.1|17793.1|17787.1|17802.1|17796.1|17787.1|17781.1|369
1639731900000|2021-12-17 09:05:00|17792.6|17786.6|17787.6|17781.6|17792.6|17786.6|17783.6|17777.6|399
1639732200000|2021-12-17 09:10:00|17786.6|17780.6|17773.6|17767.6|17787.6|17781.6|17770.6|17764.6|674
1639732500000|2021-12-17 09:15:00|17773.1|17767.1|17780.6|17774.6|17780.6|17774.6|17769.6|17763.6|494
1639732800000|2021-12-17 09:20:00|17779.1|17773.1|17780.1|17774.1|17784.6|17778.6|17777.1|17771.1|379
1639733100000|2021-12-17 09:25:00|17780.6|17774.6|17780.6|17774.6|17785.6|17779.6|17780.6|17774.6|161
1639733400000|2021-12-17 09:30:00|17781.6|17775.6|17783.6|17777.6|17784.6|17778.6|17779.6|17773.6|111
1639733700000|2021-12-17 09:35:00|17782.6|17776.6|17781.1|17775.1|17785.6|17779.6|17780.6|17774.6|90
1639734000000|2021-12-17 09:40:00|17781.6|17775.6|17775.1|17769.1|17781.6|17775.6|17775.1|17769.1|145
1639734300000|2021-12-17 09:45:00|17774.1|17768.1|17778.6|17772.6|17780.1|17774.1|17769.6|17763.6|225
1639734600000|2021-12-17 09:50:00|17779.1|17773.1|17791.1|17785.1|17791.6|17785.6|17776.6|17770.6|312
1639734900000|2021-12-17 09:55:00|17790.6|17784.6|17791.1|17785.1|17792.6|17786.6|17788.1|17782.1|172
1639735200000|2021-12-17 10:00:00|17790.6|17784.6|17789.6|17783.6|17794.6|17788.6|17787.6|17781.6|143
1639735500000|2021-12-17 10:05:00|17789.1|17783.1|17789.1|17783.1|17792.6|17786.6|17788.6|17782.6|70
1639735800000|2021-12-17 10:10:00|17789.6|17783.6|17787.6|17781.6|17791.6|17785.6|17786.6|17780.6|122
1639736100000|2021-12-17 10:15:00|17786.6|17780.6|17786.1|17780.1|17788.1|17782.1|17781.6|17775.6|114
1639736400000|2021-12-17 10:20:00|17785.6|17779.6|17784.1|17778.1|17788.6|17782.6|17784.1|17778.1|61
1639736700000|2021-12-17 10:25:00|17783.6|17777.6|17778.6|17772.6|17784.1|17778.1|17775.6|17769.6|145
1639737000000|2021-12-17 10:30:00|17779.6|17773.6|17782.1|17776.1|17782.6|17776.6|17776.6|17770.6|62
1639737300000|2021-12-17 10:35:00|17782.6|17776.6|17780.6|17774.6|17782.6|17776.6|17778.6|17772.6|30
1639737600000|2021-12-17 10:40:00|17781.6|17775.6|17774.6|17768.6|17781.6|17775.6|17774.1|17768.1|131
1639737900000|2021-12-17 10:45:00|17774.1|17768.1|17776.1|17770.1|17778.6|17772.6|17773.1|17767.1|80
1639738200000|2021-12-17 10:50:00|17776.6|17770.6|17772.6|17766.6|17781.6|17775.6|17766.6|17760.6|326
1639738500000|2021-12-17 10:55:00|17773.6|17767.6|17781.6|17775.6|17782.6|17776.6|17773.1|17767.1|109
1639738800000|2021-12-17 11:00:00|17782.1|17776.1|17779.6|17773.6|17786.6|17780.6|17778.6|17772.6|219
1639739100000|2021-12-17 11:05:00|17780.1|17774.1|17779.6|17773.6|17785.6|17779.6|17779.1|17773.1|58
1639739400000|2021-12-17 11:10:00|17780.6|17774.6|17776.6|17770.6|17783.1|17777.1|17776.6|17770.6|72
1639739700000|2021-12-17 11:15:00|17776.1|17770.1|17780.6|17774.6|17780.6|17774.6|17775.6|17769.6|70
1639740000000|2021-12-17 11:20:00|17781.1|17775.1|17786.6|17780.6|17787.1|17781.1|17781.1|17775.1|107
1639740300000|2021-12-17 11:25:00|17787.6|17781.6|17786.1|17780.1|17789.6|17783.6|17786.1|17780.1|132
1639740600000|2021-12-17 11:30:00|17786.6|17780.6|17786.6|17780.6|17789.6|17783.6|17786.6|17780.6|63
1639740900000|2021-12-17 11:35:00|17787.1|17781.1|17789.6|17783.6|17789.6|17783.6|17786.6|17780.6|36
1639741200000|2021-12-17 11:40:00|17790.6|17784.6|17791.6|17785.6|17792.6|17786.6|17788.6|17782.6|90
1639741500000|2021-12-17 11:45:00|17792.1|17786.1|17791.1|17785.1|17792.1|17786.1|17788.6|17782.6|71
1639741800000|2021-12-17 11:50:00|17790.6|17784.6|17788.6|17782.6|17791.1|17785.1|17787.6|17781.6|44
1639742100000|2021-12-17 11:55:00|17789.1|17783.1|17793.6|17787.6|17793.6|17787.6|17787.6|17781.6|91
1639742400000|2021-12-17 12:00:00|17794.6|17788.6|17801.1|17795.1|17804.6|17798.6|17794.6|17788.6|457
1639742700000|2021-12-17 12:05:00|17800.6|17794.6|17801.6|17795.6|17804.6|17798.6|17799.6|17793.6|232
1639743000000|2021-12-17 12:10:00|17801.1|17795.1|17797.6|17791.6|17802.1|17796.1|17796.6|17790.6|87
1639743300000|2021-12-17 12:15:00|17796.6|17790.6|17794.6|17788.6|17797.6|17791.6|17793.1|17787.1|181
1639743600000|2021-12-17 12:20:00|17795.6|17789.6|17790.6|17784.6|17796.6|17790.6|17790.6|17784.6|83
1639743900000|2021-12-17 12:25:00|17791.1|17785.1|17786.1|17780.1|17792.6|17786.6|17783.6|17777.6|201
1639744200000|2021-12-17 12:30:00|17786.6|17780.6|17783.6|17777.6|17788.6|17782.6|17783.6|17777.6|99
1639744500000|2021-12-17 12:35:00|17784.6|17778.6|17780.6|17774.6|17786.1|17780.1|17780.6|17774.6|160
1639744800000|2021-12-17 12:40:00|17781.1|17775.1|17783.1|17777.1|17785.1|17779.1|17779.6|17773.6|115
1639745100000|2021-12-17 12:45:00|17782.6|17776.6|17774.6|17768.6|17786.6|17780.6|17773.6|17767.6|255
1639745400000|2021-12-17 12:50:00|17774.1|17768.1|17774.6|17768.6|17775.6|17769.6|17768.6|17762.6|261
1639745700000|2021-12-17 12:55:00|17775.6|17769.6|17778.6|17772.6|17779.6|17773.6|17774.6|17768.6|140
1639746000000|2021-12-17 13:00:00|17779.1|17773.1|17776.6|17770.6|17781.6|17775.6|17775.6|17769.6|208
1639746300000|2021-12-17 13:05:00|17775.6|17769.6|17770.6|17764.6|17778.1|17772.1|17769.6|17763.6|136
1639746600000|2021-12-17 13:10:00|17770.1|17764.1|17778.1|17772.1|17778.6|17772.6|17770.1|17764.1|88
1639746900000|2021-12-17 13:15:00|17777.6|17771.6|17776.6|17770.6|17779.6|17773.6|17775.6|17769.6|122
1639747200000|2021-12-17 13:20:00|17777.1|17771.1|17777.6|17771.6|17779.6|17773.6|17774.6|17768.6|92
1639747500000|2021-12-17 13:25:00|17778.6|17772.6|17783.6|17777.6|17786.6|17780.6|17778.6|17772.6|293
1639747800000|2021-12-17 13:30:00|17784.1|17778.1|17782.6|17776.6|17786.6|17780.6|17780.6|17774.6|114
1639748100000|2021-12-17 13:35:00|17782.1|17776.1|17779.6|17773.6|17786.6|17780.6|17779.6|17773.6|82
1639748400000|2021-12-17 13:40:00|17780.1|17774.1|17786.1|17780.1|17787.6|17781.6|17776.6|17770.6|203
1639748700000|2021-12-17 13:45:00|17786.6|17780.6|17782.1|17776.1|17788.6|17782.6|17780.6|17774.6|127
1639749000000|2021-12-17 13:50:00|17781.6|17775.6|17779.6|17773.6|17782.6|17776.6|17777.6|17771.6|109
1639749300000|2021-12-17 13:55:00|17779.1|17773.1|17782.6|17776.6|17782.6|17776.6|17779.1|17773.1|57
1639749600000|2021-12-17 14:00:00|17783.1|17777.1|17779.6|17773.6|17787.1|17781.1|17778.6|17772.6|135
1639749900000|2021-12-17 14:05:00|17780.1|17774.1|17774.1|17768.1|17780.1|17774.1|17772.1|17766.1|202
1639750200000|2021-12-17 14:10:00|17774.6|17768.6|17774.6|17768.6|17777.6|17771.6|17773.6|17767.6|73
1639750500000|2021-12-17 14:15:00|17774.1|17768.1|17781.6|17775.6|17781.6|17775.6|17771.1|17765.1|162
1639750800000|2021-12-17 14:20:00|17780.6|17774.6|17780.1|17774.1|17784.1|17778.1|17778.6|17772.6|168
1639751100000|2021-12-17 14:25:00|17781.1|17775.1|17781.1|17775.1|17785.6|17779.6|17775.6|17769.6|144
1639751400000|2021-12-17 14:30:00|17781.6|17775.6|17787.1|17781.1|17793.6|17787.6|17781.1|17775.1|540
1639751700000|2021-12-17 14:35:00|17786.6|17780.6|17764.1|17758.1|17788.6|17782.6|17759.1|17753.1|1191
1639752000000|2021-12-17 14:40:00|17764.6|17758.6|17759.6|17753.6|17768.6|17762.6|17754.6|17748.6|813
1639752300000|2021-12-17 14:45:00|17759.1|17753.1|17782.6|17776.6|17782.6|17776.6|17756.1|17750.1|731
1639752600000|2021-12-17 14:50:00|17783.6|17777.6|17778.6|17772.6|17796.1|17790.1|17778.6|17772.6|1077
1639752900000|2021-12-17 14:55:00|17777.6|17771.6|17782.6|17776.6|17782.6|17776.6|17773.6|17767.6|409
1639753200000|2021-12-17 15:00:00|17781.1|17775.1|17786.6|17780.6|17790.1|17784.1|17775.6|17769.6|484
1639753500000|2021-12-17 15:05:00|17787.6|17781.6|17780.1|17774.1|17787.6|17781.6|17775.1|17769.1|313
1639753800000|2021-12-17 15:10:00|17779.6|17773.6|17761.1|17755.1|17780.1|17774.1|17760.6|17754.6|600
1639754100000|2021-12-17 15:15:00|17760.6|17754.6|17760.1|17754.1|17761.6|17755.6|17749.6|17743.6|1021
1639754400000|2021-12-17 15:20:00|17760.6|17754.6|17754.6|17748.6|17761.6|17755.6|17750.6|17744.6|516
1639754700000|2021-12-17 15:25:00|17755.1|17749.1|17771.6|17765.6|17771.6|17765.6|17754.6|17748.6|400
1639755000000|2021-12-17 15:30:00|17771.1|17765.1|17785.1|17779.1|17786.6|17780.6|17767.1|17761.1|649
1639755300000|2021-12-17 15:35:00|17784.6|17778.6|17788.6|17782.6|17794.6|17788.6|17781.6|17775.6|687
1639755600000|2021-12-17 15:40:00|17788.1|17782.1|17784.6|17778.6|17789.6|17783.6|17784.6|17778.6|287
1639755900000|2021-12-17 15:45:00|17785.1|17779.1|17799.6|17793.6|17799.6|17793.6|17784.6|17778.6|536
1639756200000|2021-12-17 15:50:00|17800.1|17794.1|17811.1|17805.1|17814.1|17808.1|17794.6|17788.6|872
1639756500000|2021-12-17 15:55:00|17810.6|17804.6|17804.6|17798.6|17812.1|17806.1|17801.6|17795.6|413
1639756800000|2021-12-17 16:00:00|17805.1|17799.1|17795.6|17789.6|17805.1|17799.1|17795.6|17789.6|293
1639757100000|2021-12-17 16:05:00|17796.1|17790.1|17796.6|17790.6|17800.1|17794.1|17795.6|17789.6|253
1639757400000|2021-12-17 16:10:00|17797.1|17791.1|17815.6|17809.6|17820.6|17814.6|17797.1|17791.1|710
1639757700000|2021-12-17 16:15:00|17816.6|17810.6|17806.6|17800.6|17818.1|17812.1|17803.1|17797.1|325
1639758000000|2021-12-17 16:20:00|17807.6|17801.6|17803.1|17797.1|17808.1|17802.1|17801.1|17795.1|150
1639758300000|2021-12-17 16:25:00|17802.6|17796.6|17805.6|17799.6|17807.6|17801.6|17800.6|17794.6|113
1639758600000|2021-12-17 16:30:00|17805.1|17799.1|17791.1|17785.1|17815.6|17809.6|17790.1|17784.1|565
1639758900000|2021-12-17 16:35:00|17791.6|17785.6|17785.6|17779.6|17791.6|17785.6|17779.6|17773.6|617
1639759200000|2021-12-17 16:40:00|17785.1|17779.1|17772.6|17766.6|17786.6|17780.6|17769.1|17763.1|544
1639759500000|2021-12-17 16:45:00|17774.1|17768.1|17769.6|17763.6|17776.6|17770.6|17764.6|17758.6|564
1639759800000|2021-12-17 16:50:00|17769.1|17763.1|17777.6|17771.6|17779.6|17773.6|17768.6|17762.6|219
1639760100000|2021-12-17 16:55:00|17777.1|17771.1|17786.6|17780.6|17786.6|17780.6|17773.6|17767.6|318
1639760400000|2021-12-17 17:00:00|17785.6|17779.6|17776.6|17770.6|17785.6|17779.6|17772.6|17766.6|200
1639760700000|2021-12-17 17:05:00|17776.1|17770.1|17774.6|17768.6|17777.6|17771.6|17762.6|17756.6|376
1639761000000|2021-12-17 17:10:00|17773.1|17767.1|17785.1|17779.1|17785.6|17779.6|17773.1|17767.1|161
1639761300000|2021-12-17 17:15:00|17785.6|17779.6|17786.1|17780.1|17793.6|17787.6|17783.1|17777.1|305
1639761600000|2021-12-17 17:20:00|17786.6|17780.6|17783.1|17777.1|17791.6|17785.6|17782.6|17776.6|114
1639761900000|2021-12-17 17:25:00|17783.6|17777.6|17789.6|17783.6|17790.6|17784.6|17777.6|17771.6|130
1639762200000|2021-12-17 17:30:00|17790.1|17784.1|17796.6|17790.6|17802.6|17796.6|17787.1|17781.1|306
1639762500000|2021-12-17 17:35:00|17797.1|17791.1|17791.1|17785.1|17798.6|17792.6|17789.1|17783.1|166
1639762800000|2021-12-17 17:40:00|17791.6|17785.6|17791.1|17785.1|17793.1|17787.1|17788.6|17782.6|90
1639763100000|2021-12-17 17:45:00|17790.1|17784.1|17791.6|17785.6|17793.6|17787.6|17787.6|17781.6|74
1639763400000|2021-12-17 17:50:00|17791.1|17785.1|17786.6|17780.6|17797.1|17791.1|17777.6|17771.6|260
1639763700000|2021-12-17 17:55:00|17787.1|17781.1|17789.6|17783.6|17792.6|17786.6|17786.6|17780.6|63
1639764000000|2021-12-17 18:00:00|17789.1|17783.1|17792.1|17786.1|17794.6|17788.6|17785.6|17779.6|101
1639764300000|2021-12-17 18:05:00|17791.6|17785.6|17783.6|17777.6|17792.1|17786.1|17781.1|17775.1|65
1639764600000|2021-12-17 18:10:00|17784.1|17778.1|17786.1|17780.1|17788.1|17782.1|17781.6|17775.6|51
1639764900000|2021-12-17 18:15:00|17785.6|17779.6|17789.1|17783.1|17792.1|17786.1|17783.1|17777.1|59
1639765200000|2021-12-17 18:20:00|17789.6|17783.6|17792.1|17786.1|17793.6|17787.6|17788.6|17782.6|64
1639765500000|2021-12-17 18:25:00|17791.6|17785.6|17803.6|17797.6|17805.6|17799.6|17790.6|17784.6|235
1639765800000|2021-12-17 18:30:00|17804.1|17798.1|17803.1|17797.1|17807.6|17801.6|17800.1|17794.1|145
1639766100000|2021-12-17 18:35:00|17802.6|17796.6|17796.1|17790.1|17804.6|17798.6|17794.6|17788.6|146
1639766400000|2021-12-17 18:40:00|17797.6|17791.6|17794.1|17788.1|17797.6|17791.6|17789.6|17783.6|63
1639766700000|2021-12-17 18:45:00|17794.6|17788.6|17801.1|17795.1|17801.6|17795.6|17794.1|17788.1|55
1639767000000|2021-12-17 18:50:00|17801.6|17795.6|17801.6|17795.6|17801.6|17795.6|17798.6|17792.6|60
1639767300000|2021-12-17 18:55:00|17801.1|17795.1|17806.1|17800.1|17806.6|17800.6|17798.6|17792.6|153
1639767600000|2021-12-17 19:00:00|17806.6|17800.6|17799.1|17793.1|17807.6|17801.6|17797.1|17791.1|151
1639767900000|2021-12-17 19:05:00|17799.6|17793.6|17803.1|17797.1|17804.6|17798.6|17797.6|17791.6|69
1639768200000|2021-12-17 19:10:00|17802.6|17796.6|17801.1|17795.1|17807.6|17801.6|17800.6|17794.6|48
1639768500000|2021-12-17 19:15:00|17801.6|17795.6|17802.6|17796.6|17806.1|17800.1|17801.1|17795.1|42
1639768800000|2021-12-17 19:20:00|17802.1|17796.1|17803.6|17797.6|17804.6|17798.6|17800.6|17794.6|29
1639769100000|2021-12-17 19:25:00|17802.6|17796.6|17792.6|17786.6|17803.1|17797.1|17788.6|17782.6|186
1639769400000|2021-12-17 19:30:00|17793.6|17787.6|17797.1|17791.1|17798.6|17792.6|17791.1|17785.1|79
1639769700000|2021-12-17 19:35:00|17796.6|17790.6|17797.6|17791.6|17800.6|17794.6|17792.6|17786.6|56
1639770000000|2021-12-17 19:40:00|17797.1|17791.1|17802.6|17796.6|17802.6|17796.6|17796.6|17790.6|39
1639770300000|2021-12-17 19:45:00|17802.1|17796.1|17805.1|17799.1|17811.6|17805.6|17801.6|17795.6|210
1639770600000|2021-12-17 19:50:00|17805.6|17799.6|17793.1|17787.1|17805.6|17799.6|17792.6|17786.6|126
1639770900000|2021-12-17 19:55:00|17793.6|17787.6|17798.1|17792.1|17799.1|17793.1|17789.6|17783.6|90
1639771200000|2021-12-17 20:00:00|17797.6|17791.6|17798.1|17792.1|17807.6|17801.6|17795.1|17789.1|132
1639771500000|2021-12-17 20:05:00|17797.6|17791.6|17804.6|17798.6|17806.1|17800.1|17797.6|17791.6|65
1639771800000|2021-12-17 20:10:00|17804.1|17798.1|17796.1|17790.1|17805.1|17799.1|17795.1|17789.1|61
1639772100000|2021-12-17 20:15:00|17797.1|17791.1|17796.1|17790.1|17799.1|17793.1|17785.6|17779.6|173
1639772400000|2021-12-17 20:20:00|17797.1|17791.1|17802.1|17796.1|17805.6|17799.6|17795.6|17789.6|101
1639772700000|2021-12-17 20:25:00|17801.6|17795.6|17794.1|17788.1|17802.1|17796.1|17790.6|17784.6|83
1639773000000|2021-12-17 20:30:00|17794.6|17788.6|17786.6|17780.6|17796.6|17790.6|17778.6|17772.6|245
1639773300000|2021-12-17 20:35:00|17787.1|17781.1|17789.1|17783.1|17790.6|17784.6|17778.6|17772.6|108
1639773600000|2021-12-17 20:40:00|17789.6|17783.6|17788.6|17782.6|17794.1|17788.1|17785.1|17779.1|133
1639773900000|2021-12-17 20:45:00|17789.1|17783.1|17776.6|17770.6|17789.6|17783.6|17776.1|17770.1|206
1639774200000|2021-12-17 20:50:00|17778.1|17772.1|17784.1|17778.1|17785.1|17779.1|17769.6|17763.6|332
1639774500000|2021-12-17 20:55:00|17785.1|17779.1|17774.6|17768.6|17785.6|17779.6|17772.6|17766.6|230
1639774800000|2021-12-17 21:00:00|17773.2|17759.2|17797.4|17783.4|17798.3|17784.3|17768|17754|0
1639775100000|2021-12-17 21:05:00|17798.3|17784.3|17800.1|17786.1|17809.6|17795.6|17791.4|17777.4|0
1639775400000|2021-12-17 21:10:00|17799.7|17785.7|17798.6|17784.6|17805.3|17791.3|17793.4|17779.4|0
1639775700000|2021-12-17 21:15:00|17799.4|17785.4|17806.4|17792.4|17811.6|17797.6|17798.6|17784.6|0
1639776000000|2021-12-17 21:20:00|17806.8|17792.8|17809|17795|17809.8|17795.8|17803.8|17789.8|0
1639776300000|2021-12-17 21:25:00|17809.8|17795.8|17809|17795|17812.4|17798.4|17809|17795|0
1639776600000|2021-12-17 21:30:00|17807.2|17793.2|17808.1|17794.1|17809|17795|17807.2|17793.2|0
1639776900000|2021-12-17 21:35:00|17807.6|17793.6|17809|17795|17809.8|17795.8|17805.5|17791.5|0
1639777200000|2021-12-17 21:40:00|17809.8|17795.8|17809|17795|17809.8|17795.8|17809|17795|0
1639777500000|2021-12-17 21:45:00|17808.9|17794.9|17808.9|17794.9|17808.9|17794.9|17808.9|17794.9|0
1639778100000|2021-12-17 21:55:00|17809.8|17795.8|17808.6|17794.6|17809.8|17795.8|17807.6|17793.6|0
1639954800000|2021-12-19 23:00:00|17806.8|17792.8|17785.1|17771.1|17813.7|17799.7|17784.6|17770.6|0
1639955100000|2021-12-19 23:05:00|17785.5|17771.5|17759.2|17745.2|17788.1|17774.1|17752.9|17738.9|0
1639955400000|2021-12-19 23:10:00|17761.8|17747.8|17745.7|17731.7|17771.3|17757.3|17744.4|17730.4|0
1639955700000|2021-12-19 23:15:00|17746.2|17732.2|17733.7|17719.7|17751.8|17737.8|17725.2|17711.2|0
1639956000000|2021-12-19 23:20:00|17734.6|17720.6|17713.7|17699.7|17739.3|17725.3|17708.8|17694.8|0
1639956300000|2021-12-19 23:25:00|17715.5|17701.5|17742.1|17728.1|17742.1|17728.1|17715|17701|0
1639956600000|2021-12-19 23:30:00|17743|17729|17743.5|17729.5|17746.4|17732.4|17734.8|17720.8|0
1639956900000|2021-12-19 23:35:00|17743.1|17729.1|17763.5|17749.5|17763.5|17749.5|17738.8|17724.8|0
1639957200000|2021-12-19 23:40:00|17763|17749|17762.6|17748.6|17763.5|17749.5|17760.4|17746.4|0
1639957500000|2021-12-19 23:45:00|17763.5|17749.5|17736.3|17722.3|17763.5|17749.5|17733.7|17719.7|0
1639957800000|2021-12-19 23:50:00|17737.2|17723.2|17722.9|17708.9|17744.6|17730.6|17714.7|17700.7|0
1639958100000|2021-12-19 23:55:00|17723.3|17709.3|17697.5|17683.5|17725.1|17711.1|17693.7|17679.7|0
1639958400000|2021-12-20 00:00:00|17698.8|17684.8|17671.8|17657.8|17713.2|17699.2|17660.4|17646.4|0
1639958700000|2021-12-20 00:05:00|17671|17657|17694.4|17680.4|17696.1|17682.1|17668.4|17654.4|0
1639959000000|2021-12-20 00:10:00|17693.5|17679.5|17694.4|17680.4|17701.3|17687.3|17676.6|17662.6|0
1639959300000|2021-12-20 00:15:00|17694|17680|17647.8|17633.8|17694|17680|17643|17629|0
1639959600000|2021-12-20 00:20:00|17645.7|17631.7|17660.4|17646.4|17680.6|17666.6|17644.6|17630.6|0
1639959900000|2021-12-20 00:25:00|17661.7|17647.7|17682.6|17668.6|17683|17669|17661.7|17647.7|0
1639960200000|2021-12-20 00:30:00|17682.8|17668.8|17695.7|17681.7|17697.7|17683.7|17678.4|17664.4|0
1639960500000|2021-12-20 00:35:00|17695.9|17681.9|17680.2|17666.2|17700.3|17686.3|17679.7|17665.7|0
1639960800000|2021-12-20 00:40:00|17680.7|17666.7|17727.8|17713.8|17729.3|17715.3|17679.3|17665.3|0
1639961100000|2021-12-20 00:45:00|17728|17714|17694.1|17690.1|17737.6|17733.6|17673.1|17669.1|6516
1639961400000|2021-12-20 00:50:00|17695.1|17691.1|17707.6|17703.6|17709.6|17705.6|17690.1|17686.1|1598
1639961700000|2021-12-20 00:55:00|17708.1|17704.1|17725.6|17721.6|17725.6|17721.6|17705.6|17701.6|1684
1639962000000|2021-12-20 01:00:00|17726.6|17722.6|17724.6|17720.6|17742.6|17738.6|17709.6|17705.6|4054
1639962300000|2021-12-20 01:05:00|17724.1|17720.1|17732.1|17728.1|17738.6|17734.6|17719.1|17715.1|2561
1639962600000|2021-12-20 01:10:00|17731.6|17727.6|17736.1|17732.1|17738.6|17734.6|17715.6|17711.6|1722
1639962900000|2021-12-20 01:15:00|17734.1|17730.1|17723.1|17719.1|17745.6|17741.6|17721.1|17717.1|2500
1639963200000|2021-12-20 01:20:00|17724.6|17720.6|17747.6|17743.6|17757.1|17753.1|17722.6|17718.6|2448
1639963500000|2021-12-20 01:25:00|17747.1|17743.1|17752.6|17748.6|17756.6|17752.6|17742.6|17738.6|1085
1639963800000|2021-12-20 01:30:00|17752.1|17748.1|17757.6|17753.6|17761.6|17757.6|17746.6|17742.6|1423
1639964100000|2021-12-20 01:35:00|17755.6|17751.6|17757.1|17753.1|17763.6|17759.6|17752.6|17748.6|1243
1639964400000|2021-12-20 01:40:00|17758.1|17754.1|17737.6|17733.6|17758.1|17754.1|17733.1|17729.1|1919
1639964700000|2021-12-20 01:45:00|17737.1|17733.1|17754.6|17750.6|17757.6|17753.6|17727.1|17723.1|2032
1639965000000|2021-12-20 01:50:00|17753.6|17749.6|17749.6|17745.6|17763.1|17759.1|17748.6|17744.6|1141
1639965300000|2021-12-20 01:55:00|17748.6|17744.6|17700.6|17696.6|17753.6|17749.6|17699.1|17695.1|4003
1639965600000|2021-12-20 02:00:00|17700.1|17696.1|17655.6|17651.6|17700.1|17696.1|17649.6|17645.6|8615
1639965900000|2021-12-20 02:05:00|17656.6|17652.6|17637.6|17633.6|17660.6|17656.6|17634.6|17630.6|4605
1639966200000|2021-12-20 02:10:00|17637.1|17633.1|17651.6|17647.6|17653.1|17649.1|17633.1|17629.1|2450
1639966500000|2021-12-20 02:15:00|17652.6|17648.6|17647.6|17643.6|17665.1|17661.1|17647.6|17643.6|2437
1639966800000|2021-12-20 02:20:00|17647.1|17643.1|17656.6|17652.6|17659.6|17655.6|17643.6|17639.6|1003
1639967100000|2021-12-20 02:25:00|17655.6|17651.6|17647.3|17643.3|17662.6|17658.6|17644.8|17640.8|856
1639967400000|2021-12-20 02:30:00|17648.3|17644.3|17645.3|17641.3|17655.3|17651.3|17638.3|17634.3|1015
1639967700000|2021-12-20 02:35:00|17645.8|17641.8|17625.8|17621.8|17645.8|17641.8|17612.3|17608.3|3443
1639968000000|2021-12-20 02:40:00|17625.3|17621.3|17617.8|17613.8|17625.3|17621.3|17608.8|17604.8|1797
1639968300000|2021-12-20 02:45:00|17618.3|17614.3|17597.3|17593.3|17618.8|17614.8|17589.8|17585.8|3579
1639968600000|2021-12-20 02:50:00|17600.3|17596.3|17599.8|17595.8|17614.3|17610.3|17597.3|17593.3|1321
1639968900000|2021-12-20 02:55:00|17599.3|17595.3|17602.3|17598.3|17607.3|17603.3|17595.3|17591.3|1121
1639969200000|2021-12-20 03:00:00|17601.8|17597.8|17594.3|17590.3|17607.3|17603.3|17587.3|17583.3|1616
1639969500000|2021-12-20 03:05:00|17593.3|17589.3|17602.8|17598.8|17604.3|17600.3|17575.3|17571.3|2106
1639969800000|2021-12-20 03:10:00|17602.3|17598.3|17605.3|17601.3|17611.3|17607.3|17599.3|17595.3|949
1639970100000|2021-12-20 03:15:00|17603.3|17599.3|17604.3|17600.3|17611.3|17607.3|17601.3|17597.3|818
1639970400000|2021-12-20 03:20:00|17603.8|17599.8|17601.3|17597.3|17604.3|17600.3|17589.8|17585.8|831
1639970700000|2021-12-20 03:25:00|17601.8|17597.8|17600.3|17596.3|17611.8|17607.8|17599.3|17595.3|596
1639971000000|2021-12-20 03:30:00|17599.8|17595.8|17608.3|17604.3|17610.3|17606.3|17593.8|17589.8|954
1639971300000|2021-12-20 03:35:00|17607.8|17603.8|17593.3|17589.3|17607.8|17603.8|17588.3|17584.3|1136
1639971600000|2021-12-20 03:40:00|17592.8|17588.8|17596.3|17592.3|17598.3|17594.3|17589.3|17585.3|514
1639971900000|2021-12-20 03:45:00|17595.3|17591.3|17596.8|17592.8|17600.3|17596.3|17589.3|17585.3|693
1639972200000|2021-12-20 03:50:00|17597.3|17593.3|17597.8|17593.8|17603.8|17599.8|17590.8|17586.8|694
1639972500000|2021-12-20 03:55:00|17598.8|17594.8|17595.3|17591.3|17602.3|17598.3|17594.3|17590.3|414
1639972800000|2021-12-20 04:00:00|17596.3|17592.3|17604.3|17600.3|17604.3|17600.3|17595.3|17591.3|267
1639973100000|2021-12-20 04:05:00|17603.8|17599.8|17602.3|17598.3|17607.3|17603.3|17596.3|17592.3|416
1639973400000|2021-12-20 04:10:00|17603.8|17599.8|17621.8|17617.8|17622.3|17618.3|17600.8|17596.8|1118
1639973700000|2021-12-20 04:15:00|17623.3|17619.3|17627.3|17623.3|17631.3|17627.3|17621.3|17617.3|1106
1639974000000|2021-12-20 04:20:00|17627.8|17623.8|17636.3|17632.3|17637.3|17633.3|17624.3|17620.3|1003
1639974300000|2021-12-20 04:25:00|17635.3|17631.3|17640.3|17636.3|17650.3|17646.3|17634.3|17630.3|2044
1639974600000|2021-12-20 04:30:00|17639.8|17635.8|17646.3|17642.3|17646.3|17642.3|17639.3|17635.3|948
1639974900000|2021-12-20 04:35:00|17647.3|17643.3|17639.8|17635.8|17648.3|17644.3|17639.8|17635.8|721
1639975200000|2021-12-20 04:40:00|17640.3|17636.3|17633.3|17629.3|17641.3|17637.3|17631.3|17627.3|786
1639975500000|2021-12-20 04:45:00|17634.3|17630.3|17650.8|17646.8|17651.3|17647.3|17628.3|17624.3|1129
1639975800000|2021-12-20 04:50:00|17651.8|17647.8|17638.3|17634.3|17654.8|17650.8|17633.3|17629.3|1356
1639976100000|2021-12-20 04:55:00|17638.8|17634.8|17639.8|17635.8|17640.8|17636.8|17632.8|17628.8|438
1639976400000|2021-12-20 05:00:00|17639.3|17635.3|17628.3|17624.3|17639.8|17635.8|17622.3|17618.3|1205
1639976700000|2021-12-20 05:05:00|17627.8|17623.8|17635.3|17631.3|17636.3|17632.3|17624.3|17620.3|568
1639977000000|2021-12-20 05:10:00|17636.3|17632.3|17643.3|17639.3|17644.3|17640.3|17635.8|17631.8|750
1639977300000|2021-12-20 05:15:00|17643.8|17639.8|17633.3|17629.3|17655.3|17651.3|17632.3|17628.3|1960
1639977600000|2021-12-20 05:20:00|17634.3|17630.3|17630.3|17626.3|17639.3|17635.3|17624.8|17620.8|900
1639977900000|2021-12-20 05:25:00|17629.8|17625.8|17616.3|17612.3|17637.8|17633.8|17614.8|17610.8|1479
1639978200000|2021-12-20 05:30:00|17616.8|17612.8|17611.3|17607.3|17623.3|17619.3|17611.3|17607.3|1902
1639978500000|2021-12-20 05:35:00|17613.3|17609.3|17612.3|17608.3|17616.8|17612.8|17604.8|17600.8|1459
1639978800000|2021-12-20 05:40:00|17611.8|17607.8|17590.3|17586.3|17612.3|17608.3|17588.3|17584.3|2557
1639979100000|2021-12-20 05:45:00|17594.5|17580.5|17598.6|17584.6|17603.7|17589.7|17592.2|17578.2|11
1639979400000|2021-12-20 05:50:00|17598.9|17584.9|17572.2|17558.2|17599.5|17585.5|17563.6|17549.6|0
1639979700000|2021-12-20 05:55:00|17572.4|17558.4|17571.8|17557.8|17580.4|17566.4|17570.6|17556.6|0
1639980000000|2021-12-20 06:00:00|17572.4|17558.4|17574.9|17560.9|17578.4|17564.4|17559.6|17545.6|0
1639980300000|2021-12-20 06:05:00|17574.4|17560.4|17578.8|17564.8|17580.9|17566.9|17564.1|17550.1|0
1639980600000|2021-12-20 06:10:00|17578.4|17564.4|17581.9|17567.9|17587.9|17573.9|17567.1|17553.1|0
1639980900000|2021-12-20 06:15:00|17582.1|17568.1|17580.3|17566.3|17590|17576|17575.9|17561.9|0
1639981200000|2021-12-20 06:20:00|17580.4|17566.4|17585.3|17571.3|17585.9|17571.9|17578.3|17564.3|0
1639981500000|2021-12-20 06:25:00|17585.4|17571.4|17551.9|17537.9|17585.8|17571.8|17551.9|17537.9|0
1639981800000|2021-12-20 06:30:00|17551.7|17537.7|17574.2|17560.2|17576.5|17562.5|17546.6|17532.6|0
1639982100000|2021-12-20 06:35:00|17574.5|17560.5|17566.5|17552.5|17574.8|17560.8|17562.3|17548.3|0
1639982400000|2021-12-20 06:40:00|17566.7|17552.7|17556.4|17542.4|17569.4|17555.4|17555|17541|0
1639982700000|2021-12-20 06:45:00|17556.3|17542.3|17557.5|17543.5|17558.2|17544.2|17551.3|17537.3|0
1639983000000|2021-12-20 06:50:00|17557.6|17543.6|17559.6|17545.6|17565.7|17551.7|17557.1|17543.1|0
1639983300000|2021-12-20 06:55:00|17559.8|17545.8|17569|17555|17572.9|17558.9|17558.6|17544.6|0
1639983600000|2021-12-20 07:00:00|17571.1|17557.1|17560.3|17554.3|17571.1|17564.8|17553.3|17547.3|1265
1639983900000|2021-12-20 07:05:00|17559.8|17553.8|17553.3|17547.3|17561.3|17555.3|17552.3|17546.3|456
1639984200000|2021-12-20 07:10:00|17551.3|17545.3|17551.3|17545.3|17554.8|17548.8|17538.8|17532.8|695
1639984500000|2021-12-20 07:15:00|17552.3|17546.3|17556.3|17550.3|17560.8|17554.8|17545.3|17539.3|503
1639984800000|2021-12-20 07:20:00|17555.8|17549.8|17547.3|17541.3|17555.8|17549.8|17545.8|17539.8|287
1639985100000|2021-12-20 07:25:00|17546.8|17540.8|17531.3|17525.3|17547.8|17541.8|17524.3|17518.3|955
1639985400000|2021-12-20 07:30:00|17530.3|17524.3|17542.8|17536.8|17544.3|17538.3|17526.8|17520.8|524
1639985700000|2021-12-20 07:35:00|17542.3|17536.3|17543.8|17537.8|17548.3|17542.3|17540.8|17534.8|250
1639986000000|2021-12-20 07:40:00|17543.3|17537.3|17551.3|17545.3|17553.3|17547.3|17541.3|17535.3|289
1639986300000|2021-12-20 07:45:00|17550.8|17544.8|17547.3|17541.3|17552.8|17546.8|17547.3|17541.3|178
1639986600000|2021-12-20 07:50:00|17548.8|17542.8|17551.3|17545.3|17553.8|17547.8|17547.3|17541.3|125
1639986900000|2021-12-20 07:55:00|17550.8|17544.8|17551.3|17545.3|17556.3|17550.3|17547.3|17541.3|261
1639987200000|2021-12-20 08:00:00|17552.3|17546.3|17541.3|17535.3|17555.3|17549.3|17540.3|17534.3|263
1639987500000|2021-12-20 08:05:00|17542.3|17536.3|17544.3|17538.3|17553.3|17547.3|17541.3|17535.3|202
1639987800000|2021-12-20 08:10:00|17543.8|17537.8|17533.3|17527.3|17545.3|17539.3|17531.3|17525.3|578
1639988100000|2021-12-20 08:15:00|17532.3|17526.3|17544.8|17538.8|17546.3|17540.3|17528.8|17522.8|558
1639988400000|2021-12-20 08:20:00|17545.3|17539.3|17531.8|17525.8|17550.3|17544.3|17522.3|17516.3|735
1639988700000|2021-12-20 08:25:00|17532.3|17526.3|17545.3|17539.3|17547.8|17541.8|17531.8|17525.8|536
1639989000000|2021-12-20 08:30:00|17546.3|17540.3|17544.8|17538.8|17546.8|17540.8|17540.3|17534.3|120
1639989300000|2021-12-20 08:35:00|17543.8|17537.8|17530.3|17524.3|17549.3|17543.3|17530.3|17524.3|352
1639989600000|2021-12-20 08:40:00|17531.3|17525.3|17533.3|17527.3|17536.3|17530.3|17523.8|17517.8|440
1639989900000|2021-12-20 08:45:00|17532.3|17526.3|17533.8|17527.8|17536.3|17530.3|17531.3|17525.3|186
1639990200000|2021-12-20 08:50:00|17532.8|17526.8|17529.3|17523.3|17533.8|17527.8|17525.3|17519.3|249
1639990500000|2021-12-20 08:55:00|17528.8|17522.8|17531.8|17525.8|17533.3|17527.3|17520.3|17514.3|334
1639990800000|2021-12-20 09:00:00|17531.3|17525.3|17521.8|17515.8|17531.8|17525.8|17517.8|17511.8|373
1639991100000|2021-12-20 09:05:00|17521.3|17515.3|17513.3|17507.3|17521.3|17515.3|17508.3|17502.3|705
1639991400000|2021-12-20 09:10:00|17512.8|17506.8|17508.8|17502.8|17521.3|17515.3|17508.8|17502.8|418
1639991700000|2021-12-20 09:15:00|17508.3|17502.3|17513.8|17507.8|17516.3|17510.3|17507.3|17501.3|337
1639992000000|2021-12-20 09:20:00|17514.3|17508.3|17520.3|17514.3|17522.3|17516.3|17510.3|17504.3|388
1639992300000|2021-12-20 09:25:00|17520.8|17514.8|17523.8|17517.8|17525.3|17519.3|17518.8|17512.8|205
1639992600000|2021-12-20 09:30:00|17523.3|17517.3|17532.3|17526.3|17535.3|17529.3|17523.3|17517.3|629
1639992900000|2021-12-20 09:35:00|17533.3|17527.3|17534.3|17528.3|17537.3|17531.3|17529.3|17523.3|272
1639993200000|2021-12-20 09:40:00|17535.3|17529.3|17535.3|17529.3|17538.3|17532.3|17532.3|17526.3|126
1639993500000|2021-12-20 09:45:00|17534.8|17528.8|17534.8|17528.8|17535.8|17529.8|17531.8|17525.8|90
1639993800000|2021-12-20 09:50:00|17534.3|17528.3|17534.3|17528.3|17535.3|17529.3|17529.8|17523.8|115
1639994100000|2021-12-20 09:55:00|17535.3|17529.3|17544.8|17538.8|17545.3|17539.3|17533.3|17527.3|354
1639994400000|2021-12-20 10:00:00|17549.3|17543.3|17552.3|17546.3|17555.8|17549.8|17546.8|17540.8|741
1639994700000|2021-12-20 10:05:00|17554.3|17548.3|17554.3|17548.3|17559.3|17553.3|17552.3|17546.3|408
1639995000000|2021-12-20 10:10:00|17554.8|17548.8|17556.3|17550.3|17559.8|17553.8|17554.3|17548.3|208
1639995300000|2021-12-20 10:15:00|17555.8|17549.8|17558.3|17552.3|17558.3|17552.3|17551.3|17545.3|207
1639995600000|2021-12-20 10:20:00|17557.8|17551.8|17567.3|17561.3|17569.3|17563.3|17555.3|17549.3|745
1639995900000|2021-12-20 10:25:00|17566.8|17560.8|17559.3|17553.3|17569.3|17563.3|17558.8|17552.8|182
1639996200000|2021-12-20 10:30:00|17559.8|17553.8|17553.8|17547.8|17561.3|17555.3|17552.8|17546.8|130
1639996500000|2021-12-20 10:35:00|17554.3|17548.3|17554.3|17548.3|17558.3|17552.3|17551.8|17545.8|135
1639996800000|2021-12-20 10:40:00|17554.8|17548.8|17556.3|17550.3|17558.3|17552.3|17551.3|17545.3|108
1639997100000|2021-12-20 10:45:00|17557.3|17551.3|17561.3|17555.3|17561.3|17555.3|17557.3|17551.3|79
1639997400000|2021-12-20 10:50:00|17561.8|17555.8|17561.3|17555.3|17563.3|17557.3|17555.3|17549.3|130
1639997700000|2021-12-20 10:55:00|17560.8|17554.8|17557.8|17551.8|17563.3|17557.3|17557.3|17551.3|114
1639998000000|2021-12-20 11:00:00|17558.8|17552.8|17551.3|17545.3|17561.3|17555.3|17550.3|17544.3|269
1639998300000|2021-12-20 11:05:00|17550.3|17544.3|17557.8|17551.8|17558.3|17552.3|17549.3|17543.3|75
1639998600000|2021-12-20 11:10:00|17557.3|17551.3|17559.8|17553.8|17562.3|17556.3|17555.8|17549.8|121
1639998900000|2021-12-20 11:15:00|17560.3|17554.3|17554.8|17548.8|17560.3|17554.3|17553.8|17547.8|61
1639999200000|2021-12-20 11:20:00|17553.8|17547.8|17559.3|17553.3|17559.3|17553.3|17553.8|17547.8|45
1639999500000|2021-12-20 11:25:00|17558.8|17552.8|17560.3|17554.3|17560.3|17554.3|17557.3|17551.3|22
1639999800000|2021-12-20 11:30:00|17559.8|17553.8|17564.3|17558.3|17567.8|17561.8|17557.8|17551.8|217
1640000100000|2021-12-20 11:35:00|17565.3|17559.3|17558.8|17552.8|17566.8|17560.8|17558.3|17552.3|98
1640000400000|2021-12-20 11:40:00|17558.3|17552.3|17558.3|17552.3|17560.3|17554.3|17556.8|17550.8|54
1640000700000|2021-12-20 11:45:00|17559.8|17553.8|17555.3|17549.3|17561.3|17555.3|17554.3|17548.3|81
1640001000000|2021-12-20 11:50:00|17554.8|17548.8|17558.3|17552.3|17558.3|17552.3|17554.3|17548.3|37
1640001300000|2021-12-20 11:55:00|17559.3|17553.3|17589.8|17583.8|17589.8|17583.8|17557.8|17551.8|943
1640001600000|2021-12-20 12:00:00|17589.3|17583.3|17593.3|17587.3|17599.3|17593.3|17589.3|17583.3|814
1640001900000|2021-12-20 12:05:00|17594.3|17588.3|17593.8|17587.8|17595.3|17589.3|17587.3|17581.3|543
1640002200000|2021-12-20 12:10:00|17593.3|17587.3|17588.3|17582.3|17593.3|17587.3|17586.8|17580.8|258
1640002500000|2021-12-20 12:15:00|17587.8|17581.8|17579.8|17573.8|17587.8|17581.8|17578.3|17572.3|355
1640002800000|2021-12-20 12:20:00|17580.3|17574.3|17580.3|17574.3|17584.3|17578.3|17577.3|17571.3|267
1640003100000|2021-12-20 12:25:00|17581.3|17575.3|17578.3|17572.3|17585.3|17579.3|17577.3|17571.3|167
1640003400000|2021-12-20 12:30:00|17578.8|17572.8|17584.3|17578.3|17584.3|17578.3|17577.3|17571.3|132
1640003700000|2021-12-20 12:35:00|17583.8|17577.8|17580.8|17574.8|17584.3|17578.3|17576.3|17570.3|117
1640004000000|2021-12-20 12:40:00|17581.3|17575.3|17574.3|17568.3|17582.3|17576.3|17574.3|17568.3|111
1640004300000|2021-12-20 12:45:00|17573.3|17567.3|17573.3|17567.3|17577.3|17571.3|17569.3|17563.3|235
1640004600000|2021-12-20 12:50:00|17572.3|17566.3|17569.3|17563.3|17576.3|17570.3|17568.3|17562.3|204
1640004900000|2021-12-20 12:55:00|17570.3|17564.3|17564.8|17558.8|17573.3|17567.3|17563.3|17557.3|269
1640005200000|2021-12-20 13:00:00|17565.3|17559.3|17570.3|17564.3|17572.8|17566.8|17564.3|17558.3|238
1640005500000|2021-12-20 13:05:00|17570.8|17564.8|17564.8|17558.8|17573.3|17567.3|17563.3|17557.3|173
1640005800000|2021-12-20 13:10:00|17565.3|17559.3|17563.3|17557.3|17565.3|17559.3|17560.3|17554.3|243
1640006100000|2021-12-20 13:15:00|17562.8|17556.8|17564.3|17558.3|17566.3|17560.3|17562.3|17556.3|95
1640006400000|2021-12-20 13:20:00|17565.3|17559.3|17573.8|17567.8|17574.3|17568.3|17564.8|17558.8|152
1640006700000|2021-12-20 13:25:00|17574.3|17568.3|17569.3|17563.3|17574.8|17568.8|17569.3|17563.3|92
1640007000000|2021-12-20 13:30:00|17569.8|17563.8|17574.3|17568.3|17574.3|17568.3|17568.3|17562.3|81
1640007300000|2021-12-20 13:35:00|17573.8|17567.8|17578.3|17572.3|17582.3|17576.3|17573.8|17567.8|344
1640007600000|2021-12-20 13:40:00|17579.3|17573.3|17573.3|17567.3|17582.8|17576.8|17572.8|17566.8|147
1640007900000|2021-12-20 13:45:00|17574.3|17568.3|17570.8|17564.8|17577.3|17571.3|17568.3|17562.3|102
1640008200000|2021-12-20 13:50:00|17570.3|17564.3|17573.8|17567.8|17573.8|17567.8|17565.3|17559.3|123
1640008500000|2021-12-20 13:55:00|17574.8|17568.8|17577.3|17571.3|17581.3|17575.3|17574.3|17568.3|131
1640008800000|2021-12-20 14:00:00|17577.8|17571.8|17578.3|17572.3|17579.8|17573.8|17575.3|17569.3|90
1640009100000|2021-12-20 14:05:00|17579.8|17573.8|17578.3|17572.3|17580.3|17574.3|17575.3|17569.3|105
1640009400000|2021-12-20 14:10:00|17578.8|17572.8|17581.3|17575.3|17581.3|17575.3|17575.8|17569.8|117
1640009700000|2021-12-20 14:15:00|17580.8|17574.8|17578.8|17572.8|17584.8|17578.8|17576.3|17570.3|208
1640010000000|2021-12-20 14:20:00|17579.3|17573.3|17580.3|17574.3|17584.8|17578.8|17577.3|17571.3|157
1640010300000|2021-12-20 14:25:00|17579.3|17573.3|17578.8|17572.8|17581.3|17575.3|17570.3|17564.3|241
1640010600000|2021-12-20 14:30:00|17579.3|17573.3|17577.8|17571.8|17587.3|17581.3|17565.8|17559.8|881
1640010900000|2021-12-20 14:35:00|17577.3|17571.3|17593.3|17587.3|17593.3|17587.3|17575.3|17569.3|691
1640011200000|2021-12-20 14:40:00|17592.3|17586.3|17586.8|17580.8|17593.3|17587.3|17565.8|17559.8|1001
1640011500000|2021-12-20 14:45:00|17586.3|17580.3|17569.8|17563.8|17586.3|17580.3|17568.8|17562.8|571
1640011800000|2021-12-20 14:50:00|17568.8|17562.8|17581.8|17575.8|17581.8|17575.8|17567.3|17561.3|468
1640012100000|2021-12-20 14:55:00|17580.8|17574.8|17595.8|17589.8|17604.3|17598.3|17578.3|17572.3|1252
1640012400000|2021-12-20 15:00:00|17596.3|17590.3|17592.8|17586.8|17600.8|17594.8|17589.3|17583.3|526
1640012700000|2021-12-20 15:05:00|17593.3|17587.3|17584.8|17578.8|17600.3|17594.3|17579.8|17573.8|565
1640013000000|2021-12-20 15:10:00|17585.3|17579.3|17582.8|17576.8|17588.8|17582.8|17578.3|17572.3|401
1640013300000|2021-12-20 15:15:00|17582.3|17576.3|17598.3|17592.3|17603.3|17597.3|17580.3|17574.3|564
1640013600000|2021-12-20 15:20:00|17599.3|17593.3|17585.8|17579.8|17601.3|17595.3|17584.3|17578.3|350
1640013900000|2021-12-20 15:25:00|17586.3|17580.3|17581.3|17575.3|17589.3|17583.3|17578.3|17572.3|432
1640014200000|2021-12-20 15:30:00|17579.3|17573.3|17581.3|17575.3|17582.8|17576.8|17574.3|17568.3|344
1640014500000|2021-12-20 15:35:00|17580.8|17574.8|17584.3|17578.3|17590.8|17584.8|17579.8|17573.8|234
1640014800000|2021-12-20 15:40:00|17584.8|17578.8|17588.3|17582.3|17588.3|17582.3|17581.3|17575.3|161
1640015100000|2021-12-20 15:45:00|17589.3|17583.3|17575.8|17569.8|17589.3|17583.3|17575.3|17569.3|202
1640015400000|2021-12-20 15:50:00|17576.8|17570.8|17567.8|17561.8|17578.3|17572.3|17567.3|17561.3|519
1640015700000|2021-12-20 15:55:00|17568.3|17562.3|17570.8|17564.8|17574.3|17568.3|17562.3|17556.3|368
1640016000000|2021-12-20 16:00:00|17570.3|17564.3|17554.3|17548.3|17572.8|17566.8|17553.3|17547.3|599
1640016300000|2021-12-20 16:05:00|17553.3|17547.3|17567.3|17561.3|17567.8|17561.8|17552.8|17546.8|311
1640016600000|2021-12-20 16:10:00|17566.3|17560.3|17563.8|17557.8|17575.3|17569.3|17562.3|17556.3|286
1640016900000|2021-12-20 16:15:00|17564.3|17558.3|17570.3|17564.3|17570.3|17564.3|17560.3|17554.3|237
1640017200000|2021-12-20 16:20:00|17570.8|17564.8|17578.3|17572.3|17579.8|17573.8|17566.3|17560.3|291
1640017500000|2021-12-20 16:25:00|17577.8|17571.8|17571.8|17565.8|17579.3|17573.3|17571.3|17565.3|278
1640017800000|2021-12-20 16:30:00|17572.3|17566.3|17569.8|17563.8|17579.3|17573.3|17565.3|17559.3|295
1640018100000|2021-12-20 16:35:00|17570.3|17564.3|17565.8|17559.8|17571.3|17565.3|17558.3|17552.3|256
1640018400000|2021-12-20 16:40:00|17563.8|17557.8|17570.8|17564.8|17571.3|17565.3|17559.8|17553.8|104
1640018700000|2021-12-20 16:45:00|17570.3|17564.3|17572.3|17566.3|17573.8|17567.8|17562.8|17556.8|131
1640019000000|2021-12-20 16:50:00|17572.8|17566.8|17592.3|17586.3|17595.3|17589.3|17572.3|17566.3|636
1640019300000|2021-12-20 16:55:00|17592.8|17586.8|17595.3|17589.3|17596.3|17590.3|17588.3|17582.3|240
1640019600000|2021-12-20 17:00:00|17595.8|17589.8|17610.3|17604.3|17612.8|17606.8|17594.3|17588.3|1073
1640019900000|2021-12-20 17:05:00|17609.8|17603.8|17608.3|17602.3|17616.3|17610.3|17607.3|17601.3|425
1640020200000|2021-12-20 17:10:00|17608.8|17602.8|17602.8|17596.8|17614.3|17608.3|17600.3|17594.3|286
1640020500000|2021-12-20 17:15:00|17602.3|17596.3|17617.8|17611.8|17624.3|17618.3|17600.3|17594.3|405
1640020800000|2021-12-20 17:20:00|17616.8|17610.8|17606.3|17600.3|17619.3|17613.3|17604.8|17598.8|183
1640021100000|2021-12-20 17:25:00|17605.8|17599.8|17606.8|17600.8|17610.8|17604.8|17604.8|17598.8|83
1640021400000|2021-12-20 17:30:00|17607.3|17601.3|17591.3|17585.3|17607.3|17601.3|17587.3|17581.3|301
1640021700000|2021-12-20 17:35:00|17590.3|17584.3|17594.8|17588.8|17599.3|17593.3|17589.3|17583.3|124
1640022000000|2021-12-20 17:40:00|17594.3|17588.3|17596.3|17590.3|17598.3|17592.3|17593.8|17587.8|94
1640022300000|2021-12-20 17:45:00|17595.3|17589.3|17597.3|17591.3|17601.3|17595.3|17591.8|17585.8|103
1640022600000|2021-12-20 17:50:00|17596.8|17590.8|17602.3|17596.3|17604.3|17598.3|17592.3|17586.3|133
1640022900000|2021-12-20 17:55:00|17601.8|17595.8|17587.8|17581.8|17602.3|17596.3|17585.8|17579.8|121
1640023200000|2021-12-20 18:00:00|17587.3|17581.3|17589.3|17583.3|17595.8|17589.8|17587.3|17581.3|101
1640023500000|2021-12-20 18:05:00|17590.3|17584.3|17602.3|17596.3|17603.3|17597.3|17589.3|17583.3|103
1640023800000|2021-12-20 18:10:00|17603.3|17597.3|17603.8|17597.8|17606.8|17600.8|17592.3|17586.3|101
1640024100000|2021-12-20 18:15:00|17604.8|17598.8|17600.3|17594.3|17609.3|17603.3|17600.3|17594.3|86
1640024400000|2021-12-20 18:20:00|17598.3|17592.3|17600.3|17594.3|17603.3|17597.3|17598.3|17592.3|34
1640024700000|2021-12-20 18:25:00|17599.8|17593.8|17603.8|17597.8|17604.3|17598.3|17599.3|17593.3|44
1640025000000|2021-12-20 18:30:00|17603.3|17597.3|17596.8|17590.8|17609.3|17603.3|17595.8|17589.8|134
1640025300000|2021-12-20 18:35:00|17597.8|17591.8|17619.3|17613.3|17619.3|17613.3|17596.8|17590.8|197
1640025600000|2021-12-20 18:40:00|17619.8|17613.8|17626.3|17620.3|17631.3|17625.3|17618.8|17612.8|482
1640025900000|2021-12-20 18:45:00|17626.8|17620.8|17628.8|17622.8|17629.3|17623.3|17624.3|17618.3|65
1640026200000|2021-12-20 18:50:00|17629.3|17623.3|17630.3|17624.3|17631.3|17625.3|17621.8|17615.8|105
1640026500000|2021-12-20 18:55:00|17631.3|17625.3|17621.3|17615.3|17636.3|17630.3|17618.3|17612.3|183
1640026800000|2021-12-20 19:00:00|17622.3|17616.3|17624.8|17618.8|17635.3|17629.3|17620.8|17614.8|144
1640027100000|2021-12-20 19:05:00|17625.3|17619.3|17633.3|17627.3|17636.3|17630.3|17624.8|17618.8|126
1640027400000|2021-12-20 19:10:00|17633.8|17627.8|17627.8|17621.8|17634.8|17628.8|17626.8|17620.8|80
1640027700000|2021-12-20 19:15:00|17628.8|17622.8|17635.8|17629.8|17637.8|17631.8|17627.8|17621.8|147
1640028000000|2021-12-20 19:20:00|17635.3|17629.3|17625.3|17619.3|17635.8|17629.8|17625.3|17619.3|97
1640028300000|2021-12-20 19:25:00|17624.8|17618.8|17620.8|17614.8|17626.8|17620.8|17618.8|17612.8|129
1640028600000|2021-12-20 19:30:00|17620.3|17614.3|17613.8|17607.8|17622.8|17616.8|17612.3|17606.3|171
1640028900000|2021-12-20 19:35:00|17614.3|17608.3|17611.3|17605.3|17619.3|17613.3|17608.8|17602.8|120
1640029200000|2021-12-20 19:40:00|17612.8|17606.8|17612.8|17606.8|17613.8|17607.8|17607.3|17601.3|76
1640029500000|2021-12-20 19:45:00|17612.3|17606.3|17613.3|17607.3|17615.8|17609.8|17610.3|17604.3|58
1640029800000|2021-12-20 19:50:00|17613.8|17607.8|17624.3|17618.3|17626.3|17620.3|17613.3|17607.3|51
1640030100000|2021-12-20 19:55:00|17623.8|17617.8|17620.3|17614.3|17630.8|17624.8|17614.8|17608.8|147
1640030400000|2021-12-20 20:00:00|17622.3|17616.3|17629.3|17623.3|17634.3|17628.3|17621.8|17615.8|140
1640030700000|2021-12-20 20:05:00|17629.8|17623.8|17628.8|17622.8|17633.3|17627.3|17625.8|17619.8|49
1640031000000|2021-12-20 20:10:00|17629.3|17623.3|17622.8|17616.8|17633.3|17627.3|17622.8|17616.8|57
1640031300000|2021-12-20 20:15:00|17623.3|17617.3|17638.3|17632.3|17639.8|17633.8|17622.8|17616.8|268
1640031600000|2021-12-20 20:20:00|17637.8|17631.8|17632.8|17626.8|17645.3|17639.3|17630.8|17624.8|315
1640031900000|2021-12-20 20:25:00|17632.3|17626.3|17636.3|17630.3|17639.8|17633.8|17631.8|17625.8|91
1640032200000|2021-12-20 20:30:00|17634.8|17628.8|17626.8|17620.8|17636.8|17630.8|17625.3|17619.3|173
1640032500000|2021-12-20 20:35:00|17626.3|17620.3|17625.8|17619.8|17628.3|17622.3|17623.3|17617.3|76
1640032800000|2021-12-20 20:40:00|17626.8|17620.8|17623.3|17617.3|17631.3|17625.3|17622.8|17616.8|66
1640033100000|2021-12-20 20:45:00|17622.8|17616.8|17625.8|17619.8|17628.3|17622.3|17620.3|17614.3|69
1640033400000|2021-12-20 20:50:00|17627.3|17621.3|17628.8|17622.8|17645.3|17639.3|17626.8|17620.8|392
1640033700000|2021-12-20 20:55:00|17629.3|17623.3|17633.3|17627.3|17644.3|17638.3|17628.3|17622.3|199
1640034000000|2021-12-20 21:00:00|17641.7|17627.7|17638.2|17624.2|17641.7|17627.7|17624.3|17610.3|0
1640034300000|2021-12-20 21:05:00|17637.3|17623.3|17657.7|17643.7|17657.7|17643.7|17635.6|17621.6|0
1640034600000|2021-12-20 21:10:00|17659.4|17645.4|17678.9|17664.9|17678.9|17664.9|17659.4|17645.4|0
1640034900000|2021-12-20 21:15:00|17679.8|17665.8|17682.4|17668.4|17684.2|17670.2|17670.2|17656.2|0
1640035200000|2021-12-20 21:20:00|17682.8|17668.8|17678.9|17664.9|17683.3|17669.3|17676.3|17662.3|0
1640035500000|2021-12-20 21:25:00|17678.5|17664.5|17680.7|17666.7|17683.3|17669.3|17676.7|17662.7|0
1640035800000|2021-12-20 21:30:00|17681.5|17667.5|17678.9|17664.9|17684.2|17670.2|17678.1|17664.1|0
1640036100000|2021-12-20 21:35:00|17679.8|17665.8|17681.1|17667.1|17681.5|17667.5|17678.1|17664.1|0
1640036400000|2021-12-20 21:40:00|17681.5|17667.5|17677.2|17663.2|17682.4|17668.4|17676.3|17662.3|0
1640036700000|2021-12-20 21:45:00|17678.9|17664.9|17677.2|17663.2|17679.8|17665.8|17676.3|17662.3|0
1640037000000|2021-12-20 21:50:00|17676.3|17662.3|17673.7|17659.7|17677.2|17663.2|17672.9|17658.9|0
1640037300000|2021-12-20 21:55:00|17674.6|17660.6|17673.9|17659.9|17675|17661|17672.9|17658.9|0
1640037600000|2021-12-20 22:00:00|17675.3|17661.3|17674.4|17660.4|17675.3|17661.3|17673.3|17659.3|0
1640037900000|2021-12-20 22:05:00|17674.6|17660.6|17674.9|17660.9|17674.9|17660.9|17674.3|17660.3|0
1640038200000|2021-12-20 22:10:00|17674.8|17660.8|17674.2|17660.2|17675.5|17661.5|17674.2|17660.2|0
1640038500000|2021-12-20 22:15:00|17674.4|17660.4|17674.3|17660.3|17674.9|17660.9|17674.2|17660.2|0
1640038800000|2021-12-20 22:20:00|17674.9|17660.9|17674.9|17660.9|17674.9|17660.9|17674|17660|0
1640039100000|2021-12-20 22:25:00|17674|17660|17675.1|17661.1|17676.3|17662.3|17674|17660|0
1640039400000|2021-12-20 22:30:00|17674.9|17660.9|17674|17660|17674.9|17660.9|17674|17660|0
1640039700000|2021-12-20 22:35:00|17673.8|17659.8|17674|17660|17674.3|17660.3|17673.8|17659.8|0
1640040000000|2021-12-20 22:40:00|17673.9|17659.9|17674.7|17660.7|17674.7|17660.7|17673.9|17659.9|0
1640040300000|2021-12-20 22:45:00|17675.2|17661.2|17674.7|17660.7|17675.2|17661.2|17674.7|17660.7|0
1640040600000|2021-12-20 22:50:00|17674.8|17660.8|17676|17662|17676.1|17662.1|17674.7|17660.7|0
1640040900000|2021-12-20 22:55:00|17674.7|17660.7|17675.8|17661.8|17675.8|17661.8|17674.2|17660.2|0
1640041200000|2021-12-20 23:00:00|17672.3|17658.3|17673.6|17659.6|17688.4|17674.4|17670.5|17656.5|0
1640041500000|2021-12-20 23:05:00|17675.7|17661.7|17678.8|17664.8|17680.1|17666.1|17673.6|17659.6|0
1640041800000|2021-12-20 23:10:00|17677.9|17663.9|17677.8|17663.8|17681.4|17667.4|17675.3|17661.3|0
1640042100000|2021-12-20 23:15:00|17678.7|17664.7|17684.3|17670.3|17685.6|17671.6|17671.7|17657.7|0
1640042400000|2021-12-20 23:20:00|17684.8|17670.8|17690.8|17676.8|17690.8|17676.8|17682.9|17668.9|0
1640042700000|2021-12-20 23:25:00|17690.3|17676.3|17693.4|17679.4|17694.2|17680.2|17689.9|17675.9|0
1640043000000|2021-12-20 23:30:00|17694.2|17680.2|17694.5|17680.5|17696.8|17682.8|17694.1|17680.1|0
1640043300000|2021-12-20 23:35:00|17695.4|17681.4|17702.6|17688.6|17705.2|17691.2|17694.5|17680.5|0
1640043600000|2021-12-20 23:40:00|17703.5|17689.5|17707.8|17693.8|17708.7|17694.7|17700.9|17686.9|0
1640043900000|2021-12-20 23:45:00|17708.2|17694.2|17702.6|17688.6|17710.4|17696.4|17699.1|17685.1|0
1640044200000|2021-12-20 23:50:00|17702.1|17688.1|17699.1|17685.1|17703|17689|17696.4|17682.4|0
1640044500000|2021-12-20 23:55:00|17698.6|17684.6|17700.9|17686.9|17705.1|17691.1|17697.3|17683.3|0
1640044800000|2021-12-21 00:00:00|17701.7|17687.7|17690.2|17676.2|17703.3|17689.3|17689.4|17675.4|0
1640045100000|2021-12-21 00:05:00|17691.1|17677.1|17692.9|17678.9|17696.3|17682.3|17690.2|17676.2|0
1640045400000|2021-12-21 00:10:00|17692.4|17678.4|17697.2|17683.2|17700.2|17686.2|17690.2|17676.2|0
1640045700000|2021-12-21 00:15:00|17698.1|17684.1|17694.6|17680.6|17703.8|17689.8|17689.3|17675.3|0
1640046000000|2021-12-21 00:20:00|17695|17681|17682.1|17668.1|17695|17681|17681.9|17667.9|0
1640046300000|2021-12-21 00:25:00|17682.6|17668.6|17673.7|17659.7|17687.1|17673.1|17673.3|17659.3|0
1640046600000|2021-12-21 00:30:00|17674.8|17660.8|17675.4|17661.4|17677.7|17663.7|17658.9|17644.9|0
1640046900000|2021-12-21 00:35:00|17676|17662|17677.7|17663.7|17688.7|17674.7|17672.7|17658.7|0
1640047200000|2021-12-21 00:40:00|17678.7|17664.7|17653|17639|17685.1|17671.1|17652.1|17638.1|0
1640047500000|2021-12-21 00:45:00|17674.8|17670.8|17671.8|17667.8|17686.3|17682.3|17666.3|17662.3|3966
1640047800000|2021-12-21 00:50:00|17671.3|17667.3|17665.3|17661.3|17672.3|17668.3|17665.3|17661.3|1034
1640048100000|2021-12-21 00:55:00|17666.3|17662.3|17667.3|17663.3|17672.3|17668.3|17658.3|17654.3|1131
1640048400000|2021-12-21 01:00:00|17666.8|17662.8|17663.8|17659.8|17678.3|17674.3|17651.8|17647.8|3221
1640048700000|2021-12-21 01:05:00|17663.3|17659.3|17658.3|17654.3|17663.3|17659.3|17651.3|17647.3|1985
1640049000000|2021-12-21 01:10:00|17657.8|17653.8|17671.3|17667.3|17682.3|17678.3|17654.3|17650.3|2997
1640049300000|2021-12-21 01:15:00|17669.3|17665.3|17658.3|17654.3|17672.3|17668.3|17658.3|17654.3|1430
1640049600000|2021-12-21 01:20:00|17659.3|17655.3|17639.8|17635.8|17664.3|17660.3|17637.3|17633.3|2225
1640049900000|2021-12-21 01:25:00|17640.3|17636.3|17643.8|17639.8|17645.3|17641.3|17636.3|17632.3|1519
1640050200000|2021-12-21 01:30:00|17643.3|17639.3|17722.8|17718.8|17727.3|17723.3|17642.3|17638.3|7411
1640050500000|2021-12-21 01:35:00|17724.3|17720.3|17734.3|17730.3|17737.8|17733.8|17722.3|17718.3|3844
1640050800000|2021-12-21 01:40:00|17733.8|17729.8|17732.3|17728.3|17741.3|17737.3|17727.3|17723.3|2734
1640051100000|2021-12-21 01:45:00|17732.8|17728.8|17727.3|17723.3|17734.8|17730.8|17721.8|17717.8|1895
1640051400000|2021-12-21 01:50:00|17726.8|17722.8|17736.3|17732.3|17748.3|17744.3|17723.3|17719.3|2752
1640051700000|2021-12-21 01:55:00|17736.8|17732.8|17736.3|17732.3|17742.3|17738.3|17732.3|17728.3|858
1640052000000|2021-12-21 02:00:00|17736.8|17732.8|17764.8|17760.8|17767.3|17763.3|17734.3|17730.3|4035
1640052300000|2021-12-21 02:05:00|17766.3|17762.3|17766.8|17762.8|17774.8|17770.8|17763.8|17759.8|2002
1640052600000|2021-12-21 02:10:00|17766.3|17762.3|17769.8|17765.8|17773.3|17769.3|17764.3|17760.3|896
1640052900000|2021-12-21 02:15:00|17771.8|17767.8|17770.3|17766.3|17782.8|17778.8|17765.3|17761.3|2126
1640053200000|2021-12-21 02:20:00|17771.3|17767.3|17777.3|17773.3|17782.8|17778.8|17770.3|17766.3|1035
1640053500000|2021-12-21 02:25:00|17776.3|17772.3|17773.8|17769.8|17781.3|17777.3|17772.3|17768.3|756
1640053800000|2021-12-21 02:30:00|17773.3|17769.3|17769.3|17765.3|17774.8|17770.8|17766.3|17762.3|706
1640054100000|2021-12-21 02:35:00|17769.8|17765.8|17763.3|17759.3|17770.8|17766.8|17759.8|17755.8|1159
1640054400000|2021-12-21 02:40:00|17762.8|17758.8|17761.8|17757.8|17770.3|17766.3|17759.3|17755.3|825
1640054700000|2021-12-21 02:45:00|17762.3|17758.3|17774.3|17770.3|17776.3|17772.3|17761.8|17757.8|965
1640055000000|2021-12-21 02:50:00|17774.8|17770.8|17772.3|17768.3|17777.8|17773.8|17769.3|17765.3|818
1640055300000|2021-12-21 02:55:00|17770.3|17766.3|17764.8|17760.8|17773.8|17769.8|17762.3|17758.3|545
1640055600000|2021-12-21 03:00:00|17765.3|17761.3|17777.3|17773.3|17784.8|17780.8|17763.3|17759.3|1552
1640055900000|2021-12-21 03:05:00|17777.8|17773.8|17776.3|17772.3|17778.3|17774.3|17772.8|17768.8|350
1640056200000|2021-12-21 03:10:00|17776.8|17772.8|17783.3|17779.3|17785.8|17781.8|17776.3|17772.3|747
1640056500000|2021-12-21 03:15:00|17784.8|17780.8|17787.3|17783.3|17795.3|17791.3|17782.3|17778.3|2167
1640056800000|2021-12-21 03:20:00|17786.8|17782.8|17787.8|17783.8|17791.8|17787.8|17783.3|17779.3|683
1640057100000|2021-12-21 03:25:00|17788.8|17784.8|17791.8|17787.8|17795.3|17791.3|17788.8|17784.8|612
1640057400000|2021-12-21 03:30:00|17791.3|17787.3|17791.3|17787.3|17793.3|17789.3|17788.8|17784.8|376
1640057700000|2021-12-21 03:35:00|17790.3|17786.3|17787.3|17783.3|17792.8|17788.8|17785.8|17781.8|449
1640058000000|2021-12-21 03:40:00|17786.8|17782.8|17788.3|17784.3|17790.3|17786.3|17782.8|17778.8|586
1640058300000|2021-12-21 03:45:00|17789.3|17785.3|17788.3|17784.3|17790.8|17786.8|17784.3|17780.3|584
1640058600000|2021-12-21 03:50:00|17790.3|17786.3|17789.3|17785.3|17792.3|17788.3|17787.8|17783.8|307
1640058900000|2021-12-21 03:55:00|17788.8|17784.8|17789.3|17785.3|17792.3|17788.3|17784.3|17780.3|608
1640059200000|2021-12-21 04:00:00|17788.8|17784.8|17791.3|17787.3|17791.3|17787.3|17786.8|17782.8|267
1640059500000|2021-12-21 04:05:00|17791.8|17787.8|17798.3|17794.3|17800.3|17796.3|17790.3|17786.3|742
1640059800000|2021-12-21 04:10:00|17799.3|17795.3|17804.3|17800.3|17805.3|17801.3|17798.8|17794.8|712
1640060100000|2021-12-21 04:15:00|17804.8|17800.8|17802.3|17798.3|17806.3|17802.3|17797.8|17793.8|779
1640060400000|2021-12-21 04:20:00|17801.8|17797.8|17805.4|17801.4|17805.9|17801.9|17798.4|17794.4|617
1640060700000|2021-12-21 04:25:00|17806.4|17802.4|17814.4|17810.4|17814.4|17810.4|17804.4|17800.4|1314
1640061000000|2021-12-21 04:30:00|17813.4|17809.4|17817.4|17813.4|17817.9|17813.9|17810.4|17806.4|1300
1640061300000|2021-12-21 04:35:00|17816.4|17812.4|17827.9|17823.9|17828.4|17824.4|17816.4|17812.4|1559
1640061600000|2021-12-21 04:40:00|17828.4|17824.4|17826.4|17822.4|17830.4|17826.4|17824.4|17820.4|879
1640061900000|2021-12-21 04:45:00|17826.9|17822.9|17833.4|17829.4|17835.4|17831.4|17825.4|17821.4|1118
1640062200000|2021-12-21 04:50:00|17833.9|17829.9|17827.4|17823.4|17835.4|17831.4|17822.4|17818.4|1103
1640062500000|2021-12-21 04:55:00|17826.9|17822.9|17829.9|17825.9|17831.4|17827.4|17822.4|17818.4|899
1640062800000|2021-12-21 05:00:00|17830.4|17826.4|17824.9|17820.9|17834.4|17830.4|17823.4|17819.4|1013
1640063100000|2021-12-21 05:05:00|17825.4|17821.4|17827.4|17823.4|17831.4|17827.4|17824.4|17820.4|791
1640063400000|2021-12-21 05:10:00|17826.4|17822.4|17825.9|17821.9|17830.4|17826.4|17823.4|17819.4|788
1640063700000|2021-12-21 05:15:00|17825.4|17821.4|17821.9|17817.9|17826.4|17822.4|17818.9|17814.9|839
1640064000000|2021-12-21 05:20:00|17821.4|17817.4|17823.4|17819.4|17826.4|17822.4|17820.9|17816.9|892
1640064300000|2021-12-21 05:25:00|17822.4|17818.4|17812.4|17808.4|17822.9|17818.9|17810.4|17806.4|1805
1640064600000|2021-12-21 05:30:00|17812.9|17808.9|17802.9|17798.9|17813.9|17809.9|17802.4|17798.4|2305
1640064900000|2021-12-21 05:35:00|17802.4|17798.4|17802.4|17798.4|17804.4|17800.4|17798.4|17794.4|1667
1640065200000|2021-12-21 05:40:00|17801.4|17797.4|17803.9|17799.9|17804.9|17800.9|17798.9|17794.9|2620
1640065500000|2021-12-21 05:45:00|17809.2|17795.2|17813.2|17799.2|17813.2|17799.2|17806.3|17792.3|1
1640065800000|2021-12-21 05:50:00|17812.8|17798.8|17809.8|17795.8|17815.6|17801.6|17808.7|17794.7|0
1640066100000|2021-12-21 05:55:00|17810.3|17796.3|17813.6|17799.6|17815.2|17801.2|17808.2|17794.2|0
1640066400000|2021-12-21 06:00:00|17813.1|17799.1|17833.4|17819.4|17834.9|17820.9|17812.1|17798.1|0
1640066700000|2021-12-21 06:05:00|17833.8|17819.8|17831.3|17817.3|17834.1|17820.1|17828.7|17814.7|0
1640067000000|2021-12-21 06:10:00|17830.9|17816.9|17833.7|17819.7|17835.3|17821.3|17827.2|17813.2|0
1640067300000|2021-12-21 06:15:00|17833.9|17819.9|17831|17817|17833.9|17819.9|17817.9|17803.9|0
1640067600000|2021-12-21 06:20:00|17831.2|17817.2|17825.7|17811.7|17831.5|17817.5|17825.4|17811.4|0
1640067900000|2021-12-21 06:25:00|17825.5|17811.5|17815.3|17801.3|17825.8|17811.8|17815.3|17801.3|0
1640068200000|2021-12-21 06:30:00|17815.4|17801.4|17821|17807|17823.4|17809.4|17815.3|17801.3|0
1640068500000|2021-12-21 06:35:00|17821.1|17807.1|17821.1|17807.1|17824.1|17810.1|17820.7|17806.7|0
1640068800000|2021-12-21 06:40:00|17821|17807|17828.4|17814.4|17828.4|17814.4|17820.2|17806.2|0
1640069100000|2021-12-21 06:45:00|17828.3|17814.3|17838.8|17824.8|17839.9|17825.9|17826.4|17812.4|0
1640069400000|2021-12-21 06:50:00|17838.9|17824.9|17850.9|17836.9|17854.2|17840.2|17838.9|17824.9|0
1640069700000|2021-12-21 06:55:00|17851|17837|17847.3|17833.3|17852.8|17838.8|17847.3|17833.3|0
1640070000000|2021-12-21 07:00:00|17846.5|17832.5|17814.4|17808.4|17846.5|17832.5|17809.4|17803.4|650
1640070300000|2021-12-21 07:05:00|17813.4|17807.4|17818.4|17812.4|17818.4|17812.4|17812.4|17806.4|163
1640070600000|2021-12-21 07:10:00|17819.4|17813.4|17819.4|17813.4|17820.4|17814.4|17817.9|17811.9|165
1640070900000|2021-12-21 07:15:00|17820.4|17814.4|17814.4|17808.4|17820.9|17814.9|17814.4|17808.4|283
1640071200000|2021-12-21 07:20:00|17813.4|17807.4|17809.9|17803.9|17813.4|17807.4|17806.4|17800.4|291
1640071500000|2021-12-21 07:25:00|17809.4|17803.4|17815.4|17809.4|17815.9|17809.9|17806.4|17800.4|131
1640071800000|2021-12-21 07:30:00|17813.9|17807.9|17806.4|17800.4|17813.9|17807.9|17803.4|17797.4|199
1640072100000|2021-12-21 07:35:00|17805.4|17799.4|17807.4|17801.4|17807.4|17801.4|17802.4|17796.4|110
1640072400000|2021-12-21 07:40:00|17806.9|17800.9|17805.4|17799.4|17806.9|17800.9|17801.4|17795.4|98
1640072700000|2021-12-21 07:45:00|17804.4|17798.4|17803.9|17797.9|17804.9|17798.9|17800.4|17794.4|111
1640073000000|2021-12-21 07:50:00|17803.4|17797.4|17802.4|17796.4|17805.4|17799.4|17799.4|17793.4|96
1640073300000|2021-12-21 07:55:00|17801.9|17795.9|17804.4|17798.4|17806.4|17800.4|17799.4|17793.4|122
1640073600000|2021-12-21 08:00:00|17804.9|17798.9|17789.4|17783.4|17804.9|17798.9|17784.4|17778.4|928
1640073900000|2021-12-21 08:05:00|17788.9|17782.9|17788.4|17782.4|17794.4|17788.4|17786.4|17780.4|231
1640074200000|2021-12-21 08:10:00|17789.4|17783.4|17788.9|17782.9|17790.4|17784.4|17783.4|17777.4|374
1640074500000|2021-12-21 08:15:00|17788.4|17782.4|17781.4|17775.4|17790.4|17784.4|17774.9|17768.9|568
1640074800000|2021-12-21 08:20:00|17782.4|17776.4|17785.9|17779.9|17788.4|17782.4|17777.9|17771.9|250
1640075100000|2021-12-21 08:25:00|17786.4|17780.4|17779.4|17773.4|17786.4|17780.4|17774.4|17768.4|265
1640075400000|2021-12-21 08:30:00|17777.9|17771.9|17778.9|17772.9|17779.9|17773.9|17770.9|17764.9|505
1640075700000|2021-12-21 08:35:00|17779.4|17773.4|17783.9|17777.9|17783.9|17777.9|17777.4|17771.4|204
1640076000000|2021-12-21 08:40:00|17782.4|17776.4|17785.9|17779.9|17786.4|17780.4|17782.4|17776.4|183
1640076300000|2021-12-21 08:45:00|17786.4|17780.4|17787.4|17781.4|17791.9|17785.9|17785.4|17779.4|287
1640076600000|2021-12-21 08:50:00|17787.9|17781.9|17788.4|17782.4|17791.9|17785.9|17787.4|17781.4|68
1640076900000|2021-12-21 08:55:00|17789.4|17783.4|17791.4|17785.4|17791.9|17785.9|17786.9|17780.9|77
1640077200000|2021-12-21 09:00:00|17790.4|17784.4|17790.4|17784.4|17791.9|17785.9|17785.4|17779.4|123
1640077500000|2021-12-21 09:05:00|17791.4|17785.4|17798.4|17792.4|17799.4|17793.4|17791.4|17785.4|243
1640077800000|2021-12-21 09:10:00|17797.4|17791.4|17801.4|17795.4|17803.4|17797.4|17797.4|17791.4|265
1640078100000|2021-12-21 09:15:00|17800.4|17794.4|17801.4|17795.4|17802.4|17796.4|17798.9|17792.9|117
1640078400000|2021-12-21 09:20:00|17800.4|17794.4|17799.9|17793.9|17800.4|17794.4|17798.4|17792.4|59
1640078700000|2021-12-21 09:25:00|17800.4|17794.4|17801.9|17795.9|17802.4|17796.4|17799.4|17793.4|74
1640079000000|2021-12-21 09:30:00|17801.4|17795.4|17794.9|17788.9|17802.4|17796.4|17794.9|17788.9|123
1640079300000|2021-12-21 09:35:00|17794.4|17788.4|17797.4|17791.4|17799.9|17793.9|17794.4|17788.4|82
1640079600000|2021-12-21 09:40:00|17797.9|17791.9|17792.4|17786.4|17798.9|17792.9|17791.4|17785.4|130
1640079900000|2021-12-21 09:45:00|17792.9|17786.9|17788.4|17782.4|17792.9|17786.9|17787.4|17781.4|177
1640080200000|2021-12-21 09:50:00|17788.9|17782.9|17792.4|17786.4|17792.4|17786.4|17788.9|17782.9|87
1640080500000|2021-12-21 09:55:00|17791.4|17785.4|17788.4|17782.4|17794.4|17788.4|17785.4|17779.4|130
1640080800000|2021-12-21 10:00:00|17789.4|17783.4|17790.4|17784.4|17791.9|17785.9|17785.9|17779.9|164
1640081100000|2021-12-21 10:05:00|17789.9|17783.9|17792.9|17786.9|17793.9|17787.9|17788.9|17782.9|60
1640081400000|2021-12-21 10:10:00|17792.4|17786.4|17796.9|17790.9|17796.9|17790.9|17792.4|17786.4|81
1640081700000|2021-12-21 10:15:00|17796.4|17790.4|17799.9|17793.9|17801.4|17795.4|17796.4|17790.4|140
1640082000000|2021-12-21 10:20:00|17800.4|17794.4|17798.4|17792.4|17800.4|17794.4|17798.4|17792.4|62
1640082300000|2021-12-21 10:25:00|17798.9|17792.9|17797.4|17791.4|17799.4|17793.4|17796.9|17790.9|47
1640082600000|2021-12-21 10:30:00|17796.9|17790.9|17800.4|17794.4|17800.4|17794.4|17795.9|17789.9|69
1640082900000|2021-12-21 10:35:00|17799.9|17793.9|17801.4|17795.4|17803.4|17797.4|17799.9|17793.9|184
1640083200000|2021-12-21 10:40:00|17801.9|17795.9|17799.4|17793.4|17801.9|17795.9|17799.4|17793.4|58
1640083500000|2021-12-21 10:45:00|17800.4|17794.4|17802.9|17796.9|17804.9|17798.9|17798.9|17792.9|73
1640083800000|2021-12-21 10:50:00|17803.4|17797.4|17804.4|17798.4|17805.4|17799.4|17799.9|17793.9|77
1640084100000|2021-12-21 10:55:00|17805.4|17799.4|17813.9|17807.9|17815.4|17809.4|17805.4|17799.4|333
1640084400000|2021-12-21 11:00:00|17814.9|17808.9|17811.4|17805.4|17815.9|17809.9|17811.4|17805.4|142
1640084700000|2021-12-21 11:05:00|17810.4|17804.4|17812.9|17806.9|17814.4|17808.4|17810.4|17804.4|168
1640085000000|2021-12-21 11:10:00|17812.4|17806.4|17814.4|17808.4|17814.4|17808.4|17811.4|17805.4|39
1640085300000|2021-12-21 11:15:00|17815.4|17809.4|17816.9|17810.9|17818.4|17812.4|17814.4|17808.4|204
1640085600000|2021-12-21 11:20:00|17817.4|17811.4|17820.9|17814.9|17823.4|17817.4|17816.4|17810.4|415
1640085900000|2021-12-21 11:25:00|17820.4|17814.4|17823.4|17817.4|17823.4|17817.4|17820.4|17814.4|141
1640086200000|2021-12-21 11:30:00|17824.4|17818.4|17819.9|17813.9|17824.4|17818.4|17819.4|17813.4|189
1640086500000|2021-12-21 11:35:00|17820.4|17814.4|17819.4|17813.4|17822.4|17816.4|17817.4|17811.4|117
1640086800000|2021-12-21 11:40:00|17819.9|17813.9|17815.4|17809.4|17819.9|17813.9|17815.4|17809.4|93
1640087100000|2021-12-21 11:45:00|17816.4|17810.4|17818.4|17812.4|17818.4|17812.4|17815.4|17809.4|72
1640087400000|2021-12-21 11:50:00|17817.9|17811.9|17816.4|17810.4|17818.4|17812.4|17815.9|17809.9|46
1640087700000|2021-12-21 11:55:00|17816.9|17810.9|17815.9|17809.9|17816.9|17810.9|17815.4|17809.4|24
1640088000000|2021-12-21 12:00:00|17816.4|17810.4|17817.4|17811.4|17817.4|17811.4|17814.4|17808.4|64
1640088300000|2021-12-21 12:05:00|17816.4|17810.4|17814.9|17808.9|17817.4|17811.4|17814.4|17808.4|54
1640088600000|2021-12-21 12:10:00|17814.4|17808.4|17814.4|17808.4|17816.4|17810.4|17814.4|17808.4|30
1640088900000|2021-12-21 12:15:00|17813.9|17807.9|17814.4|17808.4|17815.4|17809.4|17812.4|17806.4|95
1640089200000|2021-12-21 12:20:00|17815.9|17809.9|17819.4|17813.4|17820.4|17814.4|17815.9|17809.9|101
1640089500000|2021-12-21 12:25:00|17819.9|17813.9|17819.4|17813.4|17821.9|17815.9|17819.4|17813.4|125
1640089800000|2021-12-21 12:30:00|17819.9|17813.9|17814.9|17808.9|17820.4|17814.4|17814.9|17808.9|78
1640090100000|2021-12-21 12:35:00|17814.4|17808.4|17815.4|17809.4|17817.4|17811.4|17813.4|17807.4|78
1640090400000|2021-12-21 12:40:00|17815.9|17809.9|17815.4|17809.4|17816.4|17810.4|17812.9|17806.9|24
1640090700000|2021-12-21 12:45:00|17814.9|17808.9|17817.9|17811.9|17820.4|17814.4|17814.4|17808.4|87
1640091000000|2021-12-21 12:50:00|17818.4|17812.4|17817.4|17811.4|17820.4|17814.4|17817.4|17811.4|34
1640091300000|2021-12-21 12:55:00|17816.9|17810.9|17820.4|17814.4|17820.4|17814.4|17816.9|17810.9|91
1640091600000|2021-12-21 13:00:00|17819.4|17813.4|17814.4|17808.4|17820.4|17814.4|17814.4|17808.4|79
1640091900000|2021-12-21 13:05:00|17815.4|17809.4|17811.4|17805.4|17815.4|17809.4|17810.4|17804.4|88
1640092200000|2021-12-21 13:10:00|17810.9|17804.9|17810.4|17804.4|17813.4|17807.4|17808.4|17802.4|203
1640092500000|2021-12-21 13:15:00|17810.9|17804.9|17810.4|17804.4|17812.4|17806.4|17809.4|17803.4|103
1640092800000|2021-12-21 13:20:00|17810.9|17804.9|17813.4|17807.4|17813.4|17807.4|17809.4|17803.4|51
1640093100000|2021-12-21 13:25:00|17814.9|17808.9|17816.4|17810.4|17816.4|17810.4|17814.4|17808.4|45
1640093400000|2021-12-21 13:30:00|17815.4|17809.4|17818.4|17812.4|17819.4|17813.4|17813.9|17807.9|68
1640093700000|2021-12-21 13:35:00|17817.4|17811.4|17814.4|17808.4|17818.4|17812.4|17814.4|17808.4|40
1640094000000|2021-12-21 13:40:00|17814.9|17808.9|17814.9|17808.9|17816.4|17810.4|17814.4|17808.4|40
1640094300000|2021-12-21 13:45:00|17815.4|17809.4|17814.4|17808.4|17818.4|17812.4|17813.4|17807.4|66
1640094600000|2021-12-21 13:50:00|17814.9|17808.9|17817.9|17811.9|17818.4|17812.4|17814.9|17808.9|19
1640094900000|2021-12-21 13:55:00|17817.4|17811.4|17818.4|17812.4|17820.4|17814.4|17816.4|17810.4|51
1640095200000|2021-12-21 14:00:00|17818.9|17812.9|17813.4|17807.4|17819.4|17813.4|17813.4|17807.4|83
1640095500000|2021-12-21 14:05:00|17813.9|17807.9|17814.4|17808.4|17815.4|17809.4|17812.4|17806.4|77
1640095800000|2021-12-21 14:10:00|17813.9|17807.9|17810.9|17804.9|17814.4|17808.4|17809.4|17803.4|90
1640096100000|2021-12-21 14:15:00|17811.4|17805.4|17811.4|17805.4|17812.4|17806.4|17805.4|17799.4|235
1640096400000|2021-12-21 14:20:00|17810.4|17804.4|17807.4|17801.4|17810.4|17804.4|17806.4|17800.4|87
1640096700000|2021-12-21 14:25:00|17808.4|17802.4|17807.4|17801.4|17808.9|17802.9|17805.4|17799.4|112
1640097000000|2021-12-21 14:30:00|17808.9|17802.9|17815.4|17809.4|17822.4|17816.4|17807.4|17801.4|577
1640097300000|2021-12-21 14:35:00|17814.9|17808.9|17819.9|17813.9|17823.4|17817.4|17810.4|17804.4|462
1640097600000|2021-12-21 14:40:00|17820.4|17814.4|17807.4|17801.4|17821.4|17815.4|17801.4|17795.4|588
1640097900000|2021-12-21 14:45:00|17806.9|17800.9|17796.9|17790.9|17807.4|17801.4|17793.4|17787.4|711
1640098200000|2021-12-21 14:50:00|17796.4|17790.4|17794.9|17788.9|17804.4|17798.4|17791.4|17785.4|525
1640098500000|2021-12-21 14:55:00|17795.9|17789.9|17798.4|17792.4|17801.4|17795.4|17793.4|17787.4|317
1640098800000|2021-12-21 15:00:00|17798.9|17792.9|17799.9|17793.9|17806.4|17800.4|17797.4|17791.4|353
1640099100000|2021-12-21 15:05:00|17799.4|17793.4|17799.9|17793.9|17804.9|17798.9|17797.4|17791.4|145
1640099400000|2021-12-21 15:10:00|17800.4|17794.4|17808.4|17802.4|17809.4|17803.4|17797.4|17791.4|223
1640099700000|2021-12-21 15:15:00|17807.9|17801.9|17809.4|17803.4|17814.4|17808.4|17807.4|17801.4|274
1640100000000|2021-12-21 15:20:00|17810.4|17804.4|17794.9|17788.9|17811.9|17805.9|17794.9|17788.9|315
1640100300000|2021-12-21 15:25:00|17795.4|17789.4|17783.4|17777.4|17796.9|17790.9|17779.4|17773.4|1056
1640100600000|2021-12-21 15:30:00|17783.9|17777.9|17781.4|17775.4|17789.4|17783.4|17780.9|17774.9|305
1640100900000|2021-12-21 15:35:00|17781.9|17775.9|17787.9|17781.9|17788.4|17782.4|17779.4|17773.4|346
1640101200000|2021-12-21 15:40:00|17786.9|17780.9|17793.4|17787.4|17793.4|17787.4|17785.4|17779.4|211
1640101500000|2021-12-21 15:45:00|17792.9|17786.9|17793.4|17787.4|17796.4|17790.4|17788.4|17782.4|199
1640101800000|2021-12-21 15:50:00|17793.9|17787.9|17797.9|17791.9|17798.4|17792.4|17792.4|17786.4|187
1640102100000|2021-12-21 15:55:00|17797.4|17791.4|17797.9|17791.9|17799.4|17793.4|17797.4|17791.4|164
1640102400000|2021-12-21 16:00:00|17798.4|17792.4|17804.9|17798.9|17804.9|17798.9|17794.4|17788.4|319
1640102700000|2021-12-21 16:05:00|17804.4|17798.4|17813.9|17807.9|17815.4|17809.4|17804.4|17798.4|439
1640103000000|2021-12-21 16:10:00|17813.4|17807.4|17814.4|17808.4|17815.4|17809.4|17810.4|17804.4|159
1640103300000|2021-12-21 16:15:00|17813.9|17807.9|17809.4|17803.4|17813.9|17807.9|17808.9|17802.9|148
1640103600000|2021-12-21 16:20:00|17810.9|17804.9|17807.4|17801.4|17812.4|17806.4|17807.4|17801.4|158
1640103900000|2021-12-21 16:25:00|17808.4|17802.4|17808.4|17802.4|17809.4|17803.4|17805.4|17799.4|103
1640104200000|2021-12-21 16:30:00|17808.9|17802.9|17812.4|17806.4|17813.4|17807.4|17808.4|17802.4|78
1640104500000|2021-12-21 16:35:00|17811.9|17805.9|17817.4|17811.4|17818.4|17812.4|17810.4|17804.4|317
1640104800000|2021-12-21 16:40:00|17818.4|17812.4|17826.9|17820.9|17827.4|17821.4|17816.4|17810.4|616
1640105100000|2021-12-21 16:45:00|17826.4|17820.4|17819.4|17813.4|17827.9|17821.9|17818.4|17812.4|169
1640105400000|2021-12-21 16:50:00|17818.9|17812.9|17821.9|17815.9|17821.9|17815.9|17818.4|17812.4|100
1640105700000|2021-12-21 16:55:00|17822.4|17816.4|17819.4|17813.4|17823.4|17817.4|17813.4|17807.4|171
1640106000000|2021-12-21 17:00:00|17820.4|17814.4|17814.4|17808.4|17821.4|17815.4|17814.4|17808.4|112
1640106300000|2021-12-21 17:05:00|17814.9|17808.9|17816.4|17810.4|17818.9|17812.9|17812.9|17806.9|94
1640106600000|2021-12-21 17:10:00|17816.9|17810.9|17824.9|17818.9|17825.4|17819.4|17815.9|17809.9|108
1640106900000|2021-12-21 17:15:00|17824.4|17818.4|17820.4|17814.4|17824.4|17818.4|17819.4|17813.4|72
1640107200000|2021-12-21 17:20:00|17819.9|17813.9|17820.4|17814.4|17820.4|17814.4|17818.4|17812.4|46
1640107500000|2021-12-21 17:25:00|17819.9|17813.9|17824.4|17818.4|17824.4|17818.4|17817.4|17811.4|84
1640107800000|2021-12-21 17:30:00|17823.4|17817.4|17826.9|17820.9|17830.4|17824.4|17823.4|17817.4|318
1640108100000|2021-12-21 17:35:00|17827.4|17821.4|17829.9|17823.9|17830.4|17824.4|17823.4|17817.4|133
1640108400000|2021-12-21 17:40:00|17829.4|17823.4|17829.9|17823.9|17830.4|17824.4|17827.4|17821.4|101
1640108700000|2021-12-21 17:45:00|17830.4|17824.4|17829.4|17823.4|17833.4|17827.4|17829.4|17823.4|183
1640109000000|2021-12-21 17:50:00|17829.9|17823.9|17840.4|17834.4|17840.9|17834.9|17828.4|17822.4|509
1640109300000|2021-12-21 17:55:00|17841.4|17835.4|17841.9|17835.9|17842.4|17836.4|17839.4|17833.4|128
1640109600000|2021-12-21 18:00:00|17842.4|17836.4|17839.4|17833.4|17843.4|17837.4|17837.4|17831.4|129
1640109900000|2021-12-21 18:05:00|17838.9|17832.9|17839.4|17833.4|17841.4|17835.4|17835.4|17829.4|54
1640110200000|2021-12-21 18:10:00|17838.9|17832.9|17837.4|17831.4|17839.4|17833.4|17834.9|17828.9|69
1640110500000|2021-12-21 18:15:00|17836.4|17830.4|17835.9|17829.9|17838.4|17832.4|17832.9|17826.9|50
1640110800000|2021-12-21 18:20:00|17834.9|17828.9|17841.4|17835.4|17841.4|17835.4|17834.9|17828.9|131
1640111100000|2021-12-21 18:25:00|17841.9|17835.9|17844.4|17838.4|17844.4|17838.4|17840.4|17834.4|88
1640111400000|2021-12-21 18:30:00|17844.9|17838.9|17846.4|17840.4|17846.4|17840.4|17844.4|17838.4|156
1640111700000|2021-12-21 18:35:00|17846.9|17840.9|17847.4|17841.4|17849.4|17843.4|17845.9|17839.9|211
1640112000000|2021-12-21 18:40:00|17847.9|17841.9|17848.9|17842.9|17849.9|17843.9|17847.4|17841.4|47
1640112300000|2021-12-21 18:45:00|17848.4|17842.4|17847.9|17841.9|17848.9|17842.9|17846.4|17840.4|57
1640112600000|2021-12-21 18:50:00|17848.4|17842.4|17847.9|17841.9|17848.9|17842.9|17845.9|17839.9|46
1640112900000|2021-12-21 18:55:00|17848.4|17842.4|17845.4|17839.4|17848.4|17842.4|17845.4|17839.4|23
1640113200000|2021-12-21 19:00:00|17846.4|17840.4|17852.4|17846.4|17852.4|17846.4|17844.9|17838.9|132
1640113500000|2021-12-21 19:05:00|17851.4|17845.4|17850.9|17844.9|17852.4|17846.4|17849.4|17843.4|79
1640113800000|2021-12-21 19:10:00|17851.4|17845.4|17851.4|17845.4|17852.4|17846.4|17849.9|17843.9|20
1640114100000|2021-12-21 19:15:00|17850.4|17844.4|17850.9|17844.9|17851.9|17845.9|17849.4|17843.4|48
1640114400000|2021-12-21 19:20:00|17851.4|17845.4|17847.9|17841.9|17851.4|17845.4|17845.4|17839.4|53
1640114700000|2021-12-21 19:25:00|17848.4|17842.4|17851.9|17845.9|17852.4|17846.4|17847.9|17841.9|39
1640115000000|2021-12-21 19:30:00|17851.4|17845.4|17851.4|17845.4|17854.4|17848.4|17850.4|17844.4|167
1640115300000|2021-12-21 19:35:00|17851.9|17845.9|17839.9|17833.9|17851.9|17845.9|17838.4|17832.4|123
1640115600000|2021-12-21 19:40:00|17840.4|17834.4|17843.9|17837.9|17847.9|17841.9|17840.4|17834.4|66
1640115900000|2021-12-21 19:45:00|17844.9|17838.9|17850.4|17844.4|17851.9|17845.9|17843.9|17837.9|64
1640116200000|2021-12-21 19:50:00|17850.9|17844.9|17851.9|17845.9|17852.4|17846.4|17848.4|17842.4|70
1640116500000|2021-12-21 19:55:00|17852.4|17846.4|17852.9|17846.9|17855.4|17849.4|17851.9|17845.9|96
1640116800000|2021-12-21 20:00:00|17851.9|17845.9|17852.9|17846.9|17854.4|17848.4|17850.4|17844.4|122
1640117100000|2021-12-21 20:05:00|17852.4|17846.4|17850.4|17844.4|17852.4|17846.4|17849.4|17843.4|41
1640117400000|2021-12-21 20:10:00|17850.9|17844.9|17853.4|17847.4|17853.4|17847.4|17850.4|17844.4|27
1640117700000|2021-12-21 20:15:00|17854.4|17848.4|17851.4|17845.4|17854.4|17848.4|17850.4|17844.4|33
1640118000000|2021-12-21 20:20:00|17851.9|17845.9|17843.9|17837.9|17851.9|17845.9|17842.4|17836.4|172
1640118300000|2021-12-21 20:25:00|17844.4|17838.4|17848.4|17842.4|17848.9|17842.9|17843.9|17837.9|51
1640118600000|2021-12-21 20:30:00|17847.4|17841.4|17845.9|17839.9|17848.9|17842.9|17841.9|17835.9|132
1640118900000|2021-12-21 20:35:00|17846.4|17840.4|17843.9|17837.9|17847.4|17841.4|17840.9|17834.9|83
1640119200000|2021-12-21 20:40:00|17843.4|17837.4|17840.9|17834.9|17843.9|17837.9|17840.4|17834.4|69
1640119500000|2021-12-21 20:45:00|17841.4|17835.4|17844.4|17838.4|17845.4|17839.4|17837.4|17831.4|150
1640119800000|2021-12-21 20:50:00|17845.4|17839.4|17853.9|17847.9|17854.4|17848.4|17843.9|17837.9|280
1640120100000|2021-12-21 20:55:00|17853.4|17847.4|17856.4|17850.4|17856.4|17850.4|17851.4|17845.4|204
1640120400000|2021-12-21 21:00:00|17852.5|17838.5|17848.2|17834.2|17853.3|17839.3|17836.9|17822.9|0
1640120700000|2021-12-21 21:05:00|17849|17835|17854.2|17840.2|17855.9|17841.9|17849|17835|0
1640121000000|2021-12-21 21:10:00|17853.3|17839.3|17850.8|17836.8|17853.3|17839.3|17849.9|17835.9|0
1640121300000|2021-12-21 21:15:00|17849.9|17835.9|17855.1|17841.1|17855.9|17841.9|17849.9|17835.9|0
1640121600000|2021-12-21 21:20:00|17855.9|17841.9|17862|17848|17862|17848|17853.3|17839.3|0
1640121900000|2021-12-21 21:25:00|17861.6|17847.6|17860.3|17846.3|17862|17848|17859.9|17845.9|0
1640122200000|2021-12-21 21:30:00|17861.2|17847.2|17861.1|17847.1|17862|17848|17859.4|17845.4|0
1640122500000|2021-12-21 21:35:00|17860.3|17846.3|17861.1|17847.1|17861.1|17847.1|17860.3|17846.3|0
1640122800000|2021-12-21 21:40:00|17862|17848|17862|17848|17862|17848|17861.1|17847.1|0
1640123100000|2021-12-21 21:45:00|17861.1|17847.1|17861.1|17847.1|17862.9|17848.9|17860.3|17846.3|0
1640123400000|2021-12-21 21:50:00|17860.3|17846.3|17862|17848|17862.9|17848.9|17860.3|17846.3|0
1640123700000|2021-12-21 21:55:00|17861.1|17847.1|17861|17847|17862.9|17848.9|17859.8|17845.8|0
1640124000000|2021-12-21 22:00:00|17861.7|17847.7|17862.9|17848.9|17863.5|17849.5|17861.2|17847.2|0
1640124300000|2021-12-21 22:05:00|17863|17849|17862.6|17848.6|17863|17849|17861.2|17847.2|0
1640124600000|2021-12-21 22:10:00|17861.9|17847.9|17861.2|17847.2|17861.9|17847.9|17860.7|17846.7|0
1640124900000|2021-12-21 22:15:00|17861.5|17847.5|17860.7|17846.7|17861.5|17847.5|17860.6|17846.6|0
1640125200000|2021-12-21 22:20:00|17860.6|17846.6|17859.8|17845.8|17860.7|17846.7|17859.2|17845.2|0
1640125500000|2021-12-21 22:25:00|17860.6|17846.6|17861.3|17847.3|17861.6|17847.6|17860.6|17846.6|0
1640125800000|2021-12-21 22:30:00|17861.5|17847.5|17861.9|17847.9|17862.1|17848.1|17861.3|17847.3|0
1640126100000|2021-12-21 22:35:00|17862.1|17848.1|17860.6|17846.6|17862.1|17848.1|17860.6|17846.6|0
1640126400000|2021-12-21 22:40:00|17860.9|17846.9|17860.5|17846.5|17861.9|17847.9|17860.2|17846.2|0
1640126700000|2021-12-21 22:45:00|17860.2|17846.2|17859|17845|17860.2|17846.2|17859|17845|0
1640127000000|2021-12-21 22:50:00|17859.3|17845.3|17859.7|17845.7|17859.7|17845.7|17859.3|17845.3|0
1640127300000|2021-12-21 22:55:00|17859.9|17845.9|17857|17843|17859.9|17845.9|17855.3|17841.3|0
1640127600000|2021-12-21 23:00:00|17857.2|17843.2|17860.9|17846.9|17862|17848|17849|17835|0
1640127900000|2021-12-21 23:05:00|17860|17846|17859.2|17845.2|17864.4|17850.4|17856.6|17842.6|0
1640128200000|2021-12-21 23:10:00|17860.9|17846.9|17855.7|17841.7|17860.9|17846.9|17854.8|17840.8|0
1640128500000|2021-12-21 23:15:00|17854.8|17840.8|17847.1|17833.1|17855.7|17841.7|17847.1|17833.1|0
1640128800000|2021-12-21 23:20:00|17848.8|17834.8|17852.7|17838.7|17853.1|17839.1|17847.9|17833.9|0
1640129100000|2021-12-21 23:25:00|17852.3|17838.3|17849.7|17835.7|17852.7|17838.7|17848.8|17834.8|0
1640129400000|2021-12-21 23:30:00|17850.9|17836.9|17855.7|17841.7|17855.7|17841.7|17845.3|17831.3|0
1640129700000|2021-12-21 23:35:00|17855.3|17841.3|17852.3|17838.3|17855.7|17841.7|17851.4|17837.4|0
1640130000000|2021-12-21 23:40:00|17851.4|17837.4|17848.8|17834.8|17852.3|17838.3|17847.9|17833.9|0
1640130300000|2021-12-21 23:45:00|17847.9|17833.9|17847.1|17833.1|17852.3|17838.3|17845.3|17831.3|0
1640130600000|2021-12-21 23:50:00|17846.2|17832.2|17849.7|17835.7|17849.7|17835.7|17845.9|17831.9|0
1640130900000|2021-12-21 23:55:00|17849.2|17835.2|17850.5|17836.5|17852.3|17838.3|17847.9|17833.9|0
1640131200000|2021-12-22 00:00:00|17851.4|17837.4|17857.4|17843.4|17859.2|17845.2|17846.2|17832.2|0
1640131500000|2021-12-22 00:05:00|17856.6|17842.6|17853.5|17839.5|17859.5|17845.5|17851.8|17837.8|0
1640131800000|2021-12-22 00:10:00|17854.4|17840.4|17854.4|17840.4|17857.8|17843.8|17852.6|17838.6|0
1640132100000|2021-12-22 00:15:00|17853.5|17839.5|17837.2|17823.2|17854.4|17840.4|17837.1|17823.1|0
1640132400000|2021-12-22 00:20:00|17837.5|17823.5|17838.5|17824.5|17841.1|17827.1|17827.1|17813.1|0
1640132700000|2021-12-22 00:25:00|17838.7|17824.7|17841.9|17827.9|17844|17830|17838.1|17824.1|0
1640133000000|2021-12-22 00:30:00|17842.4|17828.4|17840.4|17826.4|17843.4|17829.4|17836.6|17822.6|0
1640133300000|2021-12-22 00:35:00|17840.2|17826.2|17839.7|17825.7|17843|17829|17837.4|17823.4|0
1640133600000|2021-12-22 00:40:00|17839.1|17825.1|17840.5|17826.5|17843|17829|17837.7|17823.7|0
1640133900000|2021-12-22 00:45:00|17856.4|17852.4|17831.4|17827.4|17857.9|17853.9|17829.9|17825.9|2525
1640134200000|2021-12-22 00:50:00|17831.9|17827.9|17830.4|17826.4|17831.9|17827.9|17825.4|17821.4|862
1640134500000|2021-12-22 00:55:00|17829.9|17825.9|17829.9|17825.9|17832.4|17828.4|17822.4|17818.4|789
1640134800000|2021-12-22 01:00:00|17829.4|17825.4|17819.4|17815.4|17829.4|17825.4|17815.9|17811.9|3509
1640135100000|2021-12-22 01:05:00|17818.4|17814.4|17818.9|17814.9|17834.4|17830.4|17815.9|17811.9|2573
1640135400000|2021-12-22 01:10:00|17820.9|17816.9|17817.4|17813.4|17828.4|17824.4|17815.4|17811.4|1263
1640135700000|2021-12-22 01:15:00|17816.9|17812.9|17817.4|17813.4|17821.4|17817.4|17809.9|17805.9|1529
1640136000000|2021-12-22 01:20:00|17818.4|17814.4|17816.4|17812.4|17834.4|17830.4|17814.9|17810.9|1607
1640136300000|2021-12-22 01:25:00|17815.9|17811.9|17823.4|17819.4|17831.4|17827.4|17812.4|17808.4|1009
1640136600000|2021-12-22 01:30:00|17822.9|17818.9|17827.4|17823.4|17827.9|17823.9|17814.4|17810.4|1183
1640136900000|2021-12-22 01:35:00|17827.9|17823.9|17825.4|17821.4|17839.4|17835.4|17815.9|17811.9|1633
1640137200000|2021-12-22 01:40:00|17825.9|17821.9|17815.9|17811.9|17829.4|17825.4|17804.4|17800.4|2107
1640137500000|2021-12-22 01:45:00|17814.9|17810.9|17816.4|17812.4|17828.4|17824.4|17810.9|17806.9|1283
1640137800000|2021-12-22 01:50:00|17815.9|17811.9|17815.9|17811.9|17817.9|17813.9|17809.4|17805.4|680
1640138100000|2021-12-22 01:55:00|17816.4|17812.4|17817.4|17813.4|17820.4|17816.4|17812.9|17808.9|489
1640138400000|2021-12-22 02:00:00|17817.9|17813.9|17821.4|17817.4|17827.4|17823.4|17815.9|17811.9|855
1640138700000|2021-12-22 02:05:00|17820.9|17816.9|17809.4|17805.4|17822.4|17818.4|17808.4|17804.4|790
1640139000000|2021-12-22 02:10:00|17808.9|17804.9|17815.4|17811.4|17818.4|17814.4|17802.4|17798.4|1322
1640139300000|2021-12-22 02:15:00|17814.9|17810.9|17809.4|17805.4|17821.9|17817.9|17809.4|17805.4|556
1640139600000|2021-12-22 02:20:00|17809.9|17805.9|17808.9|17804.9|17814.4|17810.4|17805.9|17801.9|637
1640139900000|2021-12-22 02:25:00|17807.9|17803.9|17812.8|17808.8|17812.8|17808.8|17799.4|17795.4|852
1640140200000|2021-12-22 02:30:00|17813.3|17809.3|17814.8|17810.8|17817.3|17813.3|17809.8|17805.8|738
1640140500000|2021-12-22 02:35:00|17814.3|17810.3|17813.8|17809.8|17819.8|17815.8|17810.8|17806.8|1016
1640140800000|2021-12-22 02:40:00|17813.3|17809.3|17810.8|17806.8|17814.8|17810.8|17805.3|17801.3|550
1640141100000|2021-12-22 02:45:00|17811.3|17807.3|17807.8|17803.8|17813.3|17809.3|17795.8|17791.8|1591
1640141400000|2021-12-22 02:50:00|17808.3|17804.3|17799.8|17795.8|17808.8|17804.8|17799.8|17795.8|645
1640141700000|2021-12-22 02:55:00|17799.3|17795.3|17803.8|17799.8|17805.8|17801.8|17796.3|17792.3|445
1640142000000|2021-12-22 03:00:00|17802.8|17798.8|17806.8|17802.8|17810.8|17806.8|17796.8|17792.8|628
1640142300000|2021-12-22 03:05:00|17807.3|17803.3|17818.8|17814.8|17819.8|17815.8|17805.3|17801.3|991
1640142600000|2021-12-22 03:10:00|17819.3|17815.3|17824.8|17820.8|17824.8|17820.8|17814.8|17810.8|575
1640142900000|2021-12-22 03:15:00|17824.3|17820.3|17823.8|17819.8|17825.8|17821.8|17820.8|17816.8|482
1640143200000|2021-12-22 03:20:00|17822.8|17818.8|17826.8|17822.8|17827.8|17823.8|17820.8|17816.8|425
1640143500000|2021-12-22 03:25:00|17827.8|17823.8|17836.8|17832.8|17840.8|17836.8|17827.8|17823.8|1152
1640143800000|2021-12-22 03:30:00|17835.8|17831.8|17832.3|17828.3|17838.8|17834.8|17830.3|17826.3|468
1640144100000|2021-12-22 03:35:00|17831.8|17827.8|17833.3|17829.3|17834.8|17830.8|17828.8|17824.8|304
1640144400000|2021-12-22 03:40:00|17832.8|17828.8|17836.3|17832.3|17836.8|17832.8|17830.8|17826.8|301
1640144700000|2021-12-22 03:45:00|17836.8|17832.8|17834.8|17830.8|17837.3|17833.3|17831.3|17827.3|296
1640145000000|2021-12-22 03:50:00|17835.8|17831.8|17834.3|17830.3|17836.8|17832.8|17833.8|17829.8|222
1640145300000|2021-12-22 03:55:00|17833.8|17829.8|17830.3|17826.3|17835.8|17831.8|17826.8|17822.8|595
1640145600000|2021-12-22 04:00:00|17830.8|17826.8|17829.8|17825.8|17832.3|17828.3|17825.8|17821.8|376
1640145900000|2021-12-22 04:05:00|17828.8|17824.8|17826.8|17822.8|17829.3|17825.3|17825.8|17821.8|216
1640146200000|2021-12-22 04:10:00|17827.8|17823.8|17822.8|17818.8|17827.8|17823.8|17821.8|17817.8|307
1640146500000|2021-12-22 04:15:00|17822.3|17818.3|17822.3|17818.3|17825.8|17821.8|17817.8|17813.8|379
1640146800000|2021-12-22 04:20:00|17821.8|17817.8|17822.8|17818.8|17823.3|17819.3|17816.8|17812.8|260
1640147100000|2021-12-22 04:25:00|17823.8|17819.8|17817.3|17813.3|17829.3|17825.3|17817.3|17813.3|361
1640147400000|2021-12-22 04:30:00|17816.3|17812.3|17814.8|17810.8|17817.8|17813.8|17809.8|17805.8|687
1640147700000|2021-12-22 04:35:00|17813.8|17809.8|17810.8|17806.8|17817.8|17813.8|17810.3|17806.3|222
1640148000000|2021-12-22 04:40:00|17811.8|17807.8|17815.8|17811.8|17816.8|17812.8|17808.8|17804.8|323
1640148300000|2021-12-22 04:45:00|17814.3|17810.3|17817.3|17813.3|17817.8|17813.8|17812.8|17808.8|255
1640148600000|2021-12-22 04:50:00|17817.8|17813.8|17819.8|17815.8|17823.8|17819.8|17816.8|17812.8|539
1640148900000|2021-12-22 04:55:00|17820.3|17816.3|17821.8|17817.8|17822.8|17818.8|17817.8|17813.8|363
1640149200000|2021-12-22 05:00:00|17820.8|17816.8|17827.8|17823.8|17827.8|17823.8|17812.8|17808.8|793
1640149500000|2021-12-22 05:05:00|17826.8|17822.8|17821.8|17817.8|17826.8|17822.8|17821.3|17817.3|597
1640149800000|2021-12-22 05:10:00|17823.8|17819.8|17820.8|17816.8|17828.3|17824.3|17820.8|17816.8|484
1640150100000|2021-12-22 05:15:00|17822.8|17818.8|17820.3|17816.3|17823.8|17819.8|17813.8|17809.8|647
1640150400000|2021-12-22 05:20:00|17820.8|17816.8|17830.8|17826.8|17830.8|17826.8|17820.8|17816.8|959
1640150700000|2021-12-22 05:25:00|17831.8|17827.8|17843.8|17839.8|17847.8|17843.8|17829.8|17825.8|3410
1640151000000|2021-12-22 05:30:00|17842.8|17838.8|17841.8|17837.8|17845.8|17841.8|17839.3|17835.3|1301
1640151300000|2021-12-22 05:35:00|17842.3|17838.3|17844.8|17840.8|17845.8|17841.8|17840.8|17836.8|691
1640151600000|2021-12-22 05:40:00|17845.3|17841.3|17843.3|17839.3|17845.3|17841.3|17840.8|17836.8|1252
1640151900000|2021-12-22 05:45:00|17850|17836|17853|17839|17853.6|17839.6|17849.3|17835.3|1
1640152200000|2021-12-22 05:50:00|17852.7|17838.7|17854.6|17840.6|17856.9|17842.9|17851.8|17837.8|0
1640152500000|2021-12-22 05:55:00|17855|17841|17866.6|17852.6|17867.1|17853.1|17854.1|17840.1|0
1640152800000|2021-12-22 06:00:00|17867.7|17853.7|17861.9|17847.9|17871.1|17857.1|17859.9|17845.9|0
1640153100000|2021-12-22 06:05:00|17862.3|17848.3|17871.6|17857.6|17873.5|17859.5|17861.3|17847.3|0
1640153400000|2021-12-22 06:10:00|17871.4|17857.4|17870.9|17856.9|17875.7|17861.7|17870.7|17856.7|0
1640153700000|2021-12-22 06:15:00|17871.1|17857.1|17866.6|17852.6|17871.1|17857.1|17857.9|17843.9|0
1640154000000|2021-12-22 06:20:00|17866.5|17852.5|17867.1|17853.1|17870.3|17856.3|17862.5|17848.5|0
1640154300000|2021-12-22 06:25:00|17867.2|17853.2|17864.2|17850.2|17867.6|17853.6|17864.1|17850.1|0
1640154600000|2021-12-22 06:30:00|17864.5|17850.5|17868|17854|17869.7|17855.7|17864.5|17850.5|0
1640154900000|2021-12-22 06:35:00|17867.9|17853.9|17855.5|17841.5|17868.3|17854.3|17855.4|17841.4|0
1640155200000|2021-12-22 06:40:00|17855.4|17841.4|17859.9|17845.9|17860.2|17846.2|17855.3|17841.3|0
1640155500000|2021-12-22 06:45:00|17859.7|17845.7|17859.6|17845.6|17860.2|17846.2|17858.9|17844.9|0
1640155800000|2021-12-22 06:50:00|17859.5|17845.5|17854.6|17840.6|17861.5|17847.5|17852.4|17838.4|0
1640156100000|2021-12-22 06:55:00|17854.7|17840.7|17856.3|17842.3|17856.4|17842.4|17851.1|17837.1|0
1640156400000|2021-12-22 07:00:00|17856|17842|17847.8|17841.8|17856|17842.8|17844.8|17838.8|396
1640156700000|2021-12-22 07:05:00|17848.8|17842.8|17844.8|17838.8|17849.8|17843.8|17843.3|17837.3|195
1640157000000|2021-12-22 07:10:00|17844.3|17838.3|17849.8|17843.8|17851.8|17845.8|17844.3|17838.3|169
1640157300000|2021-12-22 07:15:00|17849.3|17843.3|17847.8|17841.8|17853.3|17847.3|17847.3|17841.3|223
1640157600000|2021-12-22 07:20:00|17848.8|17842.8|17850.8|17844.8|17851.3|17845.3|17848.8|17842.8|57
1640157900000|2021-12-22 07:25:00|17849.8|17843.8|17846.3|17840.3|17850.3|17844.3|17845.8|17839.8|96
1640158200000|2021-12-22 07:30:00|17844.8|17838.8|17847.8|17841.8|17848.3|17842.3|17844.8|17838.8|65
1640158500000|2021-12-22 07:35:00|17848.8|17842.8|17846.8|17840.8|17849.8|17843.8|17846.3|17840.3|27
1640158800000|2021-12-22 07:40:00|17846.3|17840.3|17847.8|17841.8|17848.8|17842.8|17846.3|17840.3|24
1640159100000|2021-12-22 07:45:00|17846.8|17840.8|17846.3|17840.3|17847.8|17841.8|17845.8|17839.8|33
1640159400000|2021-12-22 07:50:00|17846.8|17840.8|17845.3|17839.3|17846.8|17840.8|17844.8|17838.8|65
1640159700000|2021-12-22 07:55:00|17845.8|17839.8|17848.3|17842.3|17850.8|17844.8|17845.3|17839.3|104
1640160000000|2021-12-22 08:00:00|17848.8|17842.8|17847.8|17841.8|17850.3|17844.3|17846.3|17840.3|76
1640160300000|2021-12-22 08:05:00|17846.8|17840.8|17845.3|17839.3|17847.3|17841.3|17843.8|17837.8|119
1640160600000|2021-12-22 08:10:00|17844.8|17838.8|17849.3|17843.3|17851.3|17845.3|17844.8|17838.8|108
1640160900000|2021-12-22 08:15:00|17849.8|17843.8|17846.8|17840.8|17851.8|17845.8|17846.8|17840.8|74
1640161200000|2021-12-22 08:20:00|17847.3|17841.3|17844.8|17838.8|17848.3|17842.3|17838.3|17832.3|208
1640161500000|2021-12-22 08:25:00|17844.3|17838.3|17843.8|17837.8|17845.8|17839.8|17841.8|17835.8|76
1640161800000|2021-12-22 08:30:00|17842.8|17836.8|17840.3|17834.3|17844.8|17838.8|17836.8|17830.8|153
1640162100000|2021-12-22 08:35:00|17839.8|17833.8|17835.8|17829.8|17839.8|17833.8|17834.8|17828.8|184
1640162400000|2021-12-22 08:40:00|17834.8|17828.8|17838.3|17832.3|17840.8|17834.8|17833.8|17827.8|135
1640162700000|2021-12-22 08:45:00|17837.8|17831.8|17844.8|17838.8|17844.8|17838.8|17836.8|17830.8|202
1640163000000|2021-12-22 08:50:00|17843.8|17837.8|17841.8|17835.8|17844.8|17838.8|17839.3|17833.3|71
1640163300000|2021-12-22 08:55:00|17841.3|17835.3|17842.3|17836.3|17844.8|17838.8|17841.3|17835.3|46
1640163600000|2021-12-22 09:00:00|17842.8|17836.8|17843.3|17837.3|17844.3|17838.3|17840.8|17834.8|28
1640163900000|2021-12-22 09:05:00|17842.8|17836.8|17841.8|17835.8|17843.8|17837.8|17840.3|17834.3|28
1640164200000|2021-12-22 09:10:00|17840.8|17834.8|17844.8|17838.8|17844.8|17838.8|17839.8|17833.8|69
1640164500000|2021-12-22 09:15:00|17845.8|17839.8|17847.8|17841.8|17847.8|17841.8|17845.3|17839.3|77
1640164800000|2021-12-22 09:20:00|17848.8|17842.8|17845.3|17839.3|17848.8|17842.8|17844.8|17838.8|72
1640165100000|2021-12-22 09:25:00|17844.8|17838.8|17844.3|17838.3|17846.8|17840.8|17843.8|17837.8|22
1640165400000|2021-12-22 09:30:00|17844.8|17838.8|17848.8|17842.8|17848.8|17842.8|17844.8|17838.8|70
1640165700000|2021-12-22 09:35:00|17847.3|17841.3|17847.8|17841.8|17848.8|17842.8|17846.8|17840.8|78
1640166000000|2021-12-22 09:40:00|17846.8|17840.8|17844.8|17838.8|17846.8|17840.8|17843.3|17837.3|30
1640166300000|2021-12-22 09:45:00|17844.3|17838.3|17844.8|17838.8|17844.8|17838.8|17842.8|17836.8|20
1640166600000|2021-12-22 09:50:00|17844.3|17838.3|17845.3|17839.3|17847.3|17841.3|17843.8|17837.8|26
1640166900000|2021-12-22 09:55:00|17845.8|17839.8|17843.8|17837.8|17846.3|17840.3|17842.8|17836.8|27
1640167200000|2021-12-22 10:00:00|17845.3|17839.3|17844.8|17838.8|17845.8|17839.8|17843.3|17837.3|38
1640167500000|2021-12-22 10:05:00|17844.3|17838.3|17845.8|17839.8|17845.8|17839.8|17843.8|17837.8|11
1640167800000|2021-12-22 10:10:00|17845.3|17839.3|17844.8|17838.8|17845.8|17839.8|17844.3|17838.3|19
1640168100000|2021-12-22 10:15:00|17845.3|17839.3|17845.3|17839.3|17845.8|17839.8|17844.8|17838.8|15
1640168400000|2021-12-22 10:20:00|17844.8|17838.8|17845.3|17839.3|17845.8|17839.8|17844.3|17838.3|10
1640168700000|2021-12-22 10:25:00|17844.8|17838.8|17844.8|17838.8|17845.8|17839.8|17844.8|17838.8|8
1640169000000|2021-12-22 10:30:00|17845.3|17839.3|17843.8|17837.8|17845.8|17839.8|17843.8|17837.8|34
1640169300000|2021-12-22 10:35:00|17844.3|17838.3|17847.8|17841.8|17847.8|17841.8|17843.8|17837.8|39
1640169600000|2021-12-22 10:40:00|17849.8|17843.8|17850.8|17844.8|17852.8|17846.8|17849.8|17843.8|201
1640169900000|2021-12-22 10:45:00|17851.8|17845.8|17854.8|17848.8|17855.8|17849.8|17851.3|17845.3|230
1640170200000|2021-12-22 10:50:00|17855.8|17849.8|17853.8|17847.8|17856.8|17850.8|17853.8|17847.8|122
1640170500000|2021-12-22 10:55:00|17853.3|17847.3|17853.8|17847.8|17853.8|17847.8|17852.8|17846.8|47
1640170800000|2021-12-22 11:00:00|17852.8|17846.8|17854.8|17848.8|17855.8|17849.8|17852.3|17846.3|64
1640171100000|2021-12-22 11:05:00|17853.8|17847.8|17854.8|17848.8|17854.8|17848.8|17853.8|17847.8|23
1640171400000|2021-12-22 11:10:00|17855.8|17849.8|17853.8|17847.8|17857.3|17851.3|17853.8|17847.8|83
1640171700000|2021-12-22 11:15:00|17855.3|17849.3|17856.8|17850.8|17856.8|17850.8|17854.3|17848.3|30
1640172000000|2021-12-22 11:20:00|17855.8|17849.8|17855.8|17849.8|17856.8|17850.8|17855.8|17849.8|39
1640172300000|2021-12-22 11:25:00|17856.3|17850.3|17853.8|17847.8|17856.3|17850.3|17853.8|17847.8|32
1640172600000|2021-12-22 11:30:00|17852.8|17846.8|17851.8|17845.8|17853.8|17847.8|17851.8|17845.8|43
1640172900000|2021-12-22 11:35:00|17850.8|17844.8|17850.8|17844.8|17851.8|17845.8|17850.8|17844.8|55
1640173200000|2021-12-22 11:40:00|17851.3|17845.3|17852.8|17846.8|17853.8|17847.8|17850.3|17844.3|39
1640173500000|2021-12-22 11:45:00|17853.3|17847.3|17854.8|17848.8|17855.8|17849.8|17853.3|17847.3|56
1640173800000|2021-12-22 11:50:00|17854.3|17848.3|17854.8|17848.8|17854.8|17848.8|17853.8|17847.8|31
1640174100000|2021-12-22 11:55:00|17855.8|17849.8|17858.8|17852.8|17859.8|17853.8|17855.8|17849.8|127
1640174400000|2021-12-22 12:00:00|17859.3|17853.3|17859.8|17853.8|17860.3|17854.3|17858.8|17852.8|124
1640174700000|2021-12-22 12:05:00|17860.3|17854.3|17858.8|17852.8|17860.3|17854.3|17858.8|17852.8|88
1640175000000|2021-12-22 12:10:00|17858.3|17852.3|17857.8|17851.8|17858.3|17852.3|17857.8|17851.8|27
1640175300000|2021-12-22 12:15:00|17856.8|17850.8|17856.8|17850.8|17857.3|17851.3|17856.3|17850.3|21
1640175600000|2021-12-22 12:20:00|17856.3|17850.3|17856.8|17850.8|17856.8|17850.8|17855.8|17849.8|30
1640175900000|2021-12-22 12:25:00|17856.3|17850.3|17855.8|17849.8|17856.8|17850.8|17854.8|17848.8|10
1640176200000|2021-12-22 12:30:00|17856.3|17850.3|17857.8|17851.8|17858.3|17852.3|17856.3|17850.3|69
1640176500000|2021-12-22 12:35:00|17856.8|17850.8|17853.8|17847.8|17857.8|17851.8|17853.3|17847.3|95
1640176800000|2021-12-22 12:40:00|17853.3|17847.3|17853.8|17847.8|17854.3|17848.3|17852.3|17846.3|53
1640177100000|2021-12-22 12:45:00|17853.3|17847.3|17854.8|17848.8|17855.8|17849.8|17853.3|17847.3|72
1640177400000|2021-12-22 12:50:00|17854.3|17848.3|17852.8|17846.8|17854.8|17848.8|17852.8|17846.8|46
1640177700000|2021-12-22 12:55:00|17853.3|17847.3|17851.8|17845.8|17853.3|17847.3|17850.8|17844.8|72
1640178000000|2021-12-22 13:00:00|17851.3|17845.3|17851.3|17845.3|17853.8|17847.8|17850.8|17844.8|33
1640178300000|2021-12-22 13:05:00|17851.8|17845.8|17850.8|17844.8|17851.8|17845.8|17849.8|17843.8|36
1640178600000|2021-12-22 13:10:00|17851.3|17845.3|17850.8|17844.8|17853.3|17847.3|17848.8|17842.8|89
1640178900000|2021-12-22 13:15:00|17851.3|17845.3|17849.3|17843.3|17851.3|17845.3|17846.8|17840.8|107
1640179200000|2021-12-22 13:20:00|17849.8|17843.8|17845.8|17839.8|17849.8|17843.8|17844.8|17838.8|103
1640179500000|2021-12-22 13:25:00|17845.3|17839.3|17847.8|17841.8|17847.8|17841.8|17843.3|17837.3|154
1640179800000|2021-12-22 13:30:00|17848.3|17842.3|17848.8|17842.8|17850.8|17844.8|17847.8|17841.8|83
1640180100000|2021-12-22 13:35:00|17849.3|17843.3|17841.8|17835.8|17849.8|17843.8|17840.8|17834.8|131
1640180400000|2021-12-22 13:40:00|17842.8|17836.8|17839.8|17833.8|17846.8|17840.8|17839.3|17833.3|149
1640180700000|2021-12-22 13:45:00|17840.8|17834.8|17844.8|17838.8|17844.8|17838.8|17840.8|17834.8|95
1640181000000|2021-12-22 13:50:00|17845.3|17839.3|17843.8|17837.8|17846.8|17840.8|17843.8|17837.8|70
1640181300000|2021-12-22 13:55:00|17844.8|17838.8|17846.8|17840.8|17846.8|17840.8|17844.3|17838.3|48
1640181600000|2021-12-22 14:00:00|17845.8|17839.8|17846.8|17840.8|17846.8|17840.8|17843.8|17837.8|68
1640181900000|2021-12-22 14:05:00|17847.8|17841.8|17850.8|17844.8|17852.8|17846.8|17847.8|17841.8|136
1640182200000|2021-12-22 14:10:00|17851.3|17845.3|17850.3|17844.3|17852.8|17846.8|17849.3|17843.3|154
1640182500000|2021-12-22 14:15:00|17850.8|17844.8|17849.8|17843.8|17850.8|17844.8|17847.8|17841.8|59
1640182800000|2021-12-22 14:20:00|17849.3|17843.3|17849.3|17843.3|17850.8|17844.8|17847.8|17841.8|36
1640183100000|2021-12-22 14:25:00|17849.8|17843.8|17849.3|17843.3|17852.8|17846.8|17847.8|17841.8|82
1640183400000|2021-12-22 14:30:00|17849.8|17843.8|17849.8|17843.8|17852.8|17846.8|17845.8|17839.8|225
1640183700000|2021-12-22 14:35:00|17850.8|17844.8|17862.8|17856.8|17867.8|17861.8|17849.8|17843.8|708
1640184000000|2021-12-22 14:40:00|17863.8|17857.8|17872.8|17866.8|17874.3|17868.3|17853.8|17847.8|891
1640184300000|2021-12-22 14:45:00|17873.3|17867.3|17870.8|17864.8|17876.8|17870.8|17868.8|17862.8|814
1640184600000|2021-12-22 14:50:00|17871.8|17865.8|17875.8|17869.8|17875.8|17869.8|17865.8|17859.8|354
1640184900000|2021-12-22 14:55:00|17874.8|17868.8|17873.3|17867.3|17879.8|17873.8|17866.8|17860.8|493
1640185200000|2021-12-22 15:00:00|17873.8|17867.8|17870.3|17864.3|17877.8|17871.8|17868.3|17862.3|255
1640185500000|2021-12-22 15:05:00|17869.8|17863.8|17869.8|17863.8|17871.8|17865.8|17864.8|17858.8|321
1640185800000|2021-12-22 15:10:00|17870.8|17864.8|17876.8|17870.8|17880.3|17874.3|17870.3|17864.3|376
1640186100000|2021-12-22 15:15:00|17877.8|17871.8|17889.8|17883.8|17891.8|17885.8|17875.8|17869.8|771
1640186400000|2021-12-22 15:20:00|17891.3|17885.3|17892.8|17886.8|17892.8|17886.8|17887.8|17881.8|323
1640186700000|2021-12-22 15:25:00|17892.3|17886.3|17885.8|17879.8|17892.8|17886.8|17885.8|17879.8|329
1640187000000|2021-12-22 15:30:00|17886.3|17880.3|17888.3|17882.3|17889.8|17883.8|17885.8|17879.8|111
1640187300000|2021-12-22 15:35:00|17888.8|17882.8|17898.8|17892.8|17902.8|17896.8|17885.8|17879.8|771
1640187600000|2021-12-22 15:40:00|17899.8|17893.8|17899.8|17893.8|17902.8|17896.8|17897.8|17891.8|261
1640187900000|2021-12-22 15:45:00|17900.3|17894.3|17904.8|17898.8|17905.8|17899.8|17899.8|17893.8|251
1640188200000|2021-12-22 15:50:00|17905.3|17899.3|17908.8|17902.8|17910.8|17904.8|17905.3|17899.3|475
1640188500000|2021-12-22 15:55:00|17907.8|17901.8|17909.8|17903.8|17909.8|17903.8|17904.8|17898.8|432
1640188800000|2021-12-22 16:00:00|17910.3|17904.3|17911.8|17905.8|17911.8|17905.8|17907.8|17901.8|367
1640189100000|2021-12-22 16:05:00|17910.8|17904.8|17907.8|17901.8|17911.8|17905.8|17904.8|17898.8|260
1640189400000|2021-12-22 16:10:00|17908.8|17902.8|17915.8|17909.8|17916.8|17910.8|17907.8|17901.8|288
1640189700000|2021-12-22 16:15:00|17914.8|17908.8|17913.8|17907.8|17916.8|17910.8|17912.8|17906.8|221
1640190000000|2021-12-22 16:20:00|17914.8|17908.8|17917.3|17911.3|17923.3|17917.3|17913.8|17907.8|618
1640190300000|2021-12-22 16:25:00|17917.8|17911.8|17922.8|17916.8|17924.8|17918.8|17913.8|17907.8|314
1640190600000|2021-12-22 16:30:00|17922.3|17916.3|17931.3|17925.3|17932.8|17926.8|17920.8|17914.8|577
1640190900000|2021-12-22 16:35:00|17931.8|17925.8|17930.8|17924.8|17931.8|17925.8|17926.8|17920.8|194
1640191200000|2021-12-22 16:40:00|17931.3|17925.3|17929.8|17923.8|17932.8|17926.8|17927.8|17921.8|197
1640191500000|2021-12-22 16:45:00|17929.3|17923.3|17926.8|17920.8|17930.3|17924.3|17924.8|17918.8|125
1640191800000|2021-12-22 16:50:00|17927.3|17921.3|17926.8|17920.8|17929.3|17923.3|17924.8|17918.8|128
1640192100000|2021-12-22 16:55:00|17927.3|17921.3|17931.8|17925.8|17931.8|17925.8|17926.3|17920.3|157
1640192400000|2021-12-22 17:00:00|17932.8|17926.8|17935.3|17929.3|17935.8|17929.8|17927.8|17921.8|262
1640192700000|2021-12-22 17:05:00|17935.8|17929.8|17933.8|17927.8|17936.8|17930.8|17930.3|17924.3|161
1640193000000|2021-12-22 17:10:00|17932.8|17926.8|17929.8|17923.8|17932.8|17926.8|17926.8|17920.8|98
1640193300000|2021-12-22 17:15:00|17928.8|17922.8|17930.8|17924.8|17931.8|17925.8|17926.8|17920.8|138
1640193600000|2021-12-22 17:20:00|17929.8|17923.8|17926.8|17920.8|17933.3|17927.3|17926.8|17920.8|127
1640193900000|2021-12-22 17:25:00|17927.3|17921.3|17934.3|17928.3|17934.8|17928.8|17926.8|17920.8|101
1640194200000|2021-12-22 17:30:00|17934.8|17928.8|17936.8|17930.8|17936.8|17930.8|17933.8|17927.8|112
1640194500000|2021-12-22 17:35:00|17935.8|17929.8|17935.8|17929.8|17939.8|17933.8|17932.8|17926.8|196
1640194800000|2021-12-22 17:40:00|17936.8|17930.8|17936.8|17930.8|17938.8|17932.8|17934.3|17928.3|115
1640195100000|2021-12-22 17:45:00|17938.3|17932.3|17939.3|17933.3|17939.8|17933.8|17936.8|17930.8|191
1640195400000|2021-12-22 17:50:00|17939.8|17933.8|17947.3|17941.3|17947.8|17941.8|17938.8|17932.8|451
1640195700000|2021-12-22 17:55:00|17946.8|17940.8|17945.8|17939.8|17947.8|17941.8|17944.8|17938.8|85
1640196000000|2021-12-22 18:00:00|17946.3|17940.3|17948.8|17942.8|17949.8|17943.8|17942.3|17936.3|202
1640196300000|2021-12-22 18:05:00|17949.3|17943.3|17945.8|17939.8|17949.8|17943.8|17943.8|17937.8|95
1640196600000|2021-12-22 18:10:00|17944.8|17938.8|17942.8|17936.8|17945.8|17939.8|17940.3|17934.3|118
1640196900000|2021-12-22 18:15:00|17943.8|17937.8|17942.8|17936.8|17944.3|17938.3|17941.3|17935.3|77
1640197200000|2021-12-22 18:20:00|17943.8|17937.8|17940.8|17934.8|17944.8|17938.8|17940.8|17934.8|70
1640197500000|2021-12-22 18:25:00|17941.3|17935.3|17939.3|17933.3|17942.8|17936.8|17938.8|17932.8|64
1640197800000|2021-12-22 18:30:00|17939.8|17933.8|17942.3|17936.3|17944.3|17938.3|17939.3|17933.3|67
1640198100000|2021-12-22 18:35:00|17942.8|17936.8|17930.8|17924.8|17942.8|17936.8|17929.8|17923.8|214
1640198400000|2021-12-22 18:40:00|17931.3|17925.3|17933.3|17927.3|17934.3|17928.3|17927.8|17921.8|106
1640198700000|2021-12-22 18:45:00|17932.8|17926.8|17933.8|17927.8|17936.8|17930.8|17931.3|17925.3|84
1640199000000|2021-12-22 18:50:00|17934.3|17928.3|17935.8|17929.8|17936.3|17930.3|17932.8|17926.8|23
1640199300000|2021-12-22 18:55:00|17934.8|17928.8|17932.8|17926.8|17938.8|17932.8|17932.8|17926.8|42
1640199600000|2021-12-22 19:00:00|17931.8|17925.8|17931.3|17925.3|17932.3|17926.3|17927.8|17921.8|123
1640199900000|2021-12-22 19:05:00|17931.8|17925.8|17930.3|17924.3|17932.8|17926.8|17927.8|17921.8|66
1640200200000|2021-12-22 19:10:00|17930.8|17924.8|17933.8|17927.8|17934.3|17928.3|17928.3|17922.3|15
1640200500000|2021-12-22 19:15:00|17935.3|17929.3|17936.8|17930.8|17938.8|17932.8|17934.8|17928.8|50
1640200800000|2021-12-22 19:20:00|17936.3|17930.3|17934.8|17928.8|17938.3|17932.3|17934.3|17928.3|42
1640201100000|2021-12-22 19:25:00|17935.3|17929.3|17930.8|17924.8|17937.8|17931.8|17927.8|17921.8|106
1640201400000|2021-12-22 19:30:00|17930.3|17924.3|17938.3|17932.3|17941.8|17935.8|17928.8|17922.8|119
1640201700000|2021-12-22 19:35:00|17938.8|17932.8|17945.8|17939.8|17946.8|17940.8|17936.8|17930.8|85
1640202000000|2021-12-22 19:40:00|17946.3|17940.3|17944.3|17938.3|17946.8|17940.8|17941.3|17935.3|48
1640202300000|2021-12-22 19:45:00|17943.3|17937.3|17946.3|17940.3|17946.3|17940.3|17943.3|17937.3|29
1640202600000|2021-12-22 19:50:00|17945.8|17939.8|17948.8|17942.8|17949.8|17943.8|17945.8|17939.8|82
1640202900000|2021-12-22 19:55:00|17949.3|17943.3|17951.8|17945.8|17951.8|17945.8|17948.8|17942.8|136
1640203200000|2021-12-22 20:00:00|17951.3|17945.3|17952.8|17946.8|17954.8|17948.8|17949.8|17943.8|230
1640203500000|2021-12-22 20:05:00|17953.3|17947.3|17954.8|17948.8|17954.8|17948.8|17951.3|17945.3|60
1640203800000|2021-12-22 20:10:00|17953.8|17947.8|17959.8|17953.8|17959.8|17953.8|17953.8|17947.8|227
1640204100000|2021-12-22 20:15:00|17958.8|17952.8|17954.3|17948.3|17960.8|17954.8|17952.8|17946.8|190
1640204400000|2021-12-22 20:20:00|17953.8|17947.8|17955.8|17949.8|17955.8|17949.8|17947.8|17941.8|198
1640204700000|2021-12-22 20:25:00|17955.3|17949.3|17955.8|17949.8|17957.8|17951.8|17952.8|17946.8|119
1640205000000|2021-12-22 20:30:00|17956.3|17950.3|17953.3|17947.3|17956.8|17950.8|17952.8|17946.8|79
1640205300000|2021-12-22 20:35:00|17953.8|17947.8|17960.8|17954.8|17961.3|17955.3|17953.3|17947.3|159
1640205600000|2021-12-22 20:40:00|17960.3|17954.3|17960.8|17954.8|17960.8|17954.8|17958.8|17952.8|82
1640205900000|2021-12-22 20:45:00|17961.3|17955.3|17959.8|17953.8|17961.8|17955.8|17953.8|17947.8|156
1640206200000|2021-12-22 20:50:00|17960.8|17954.8|17959.8|17953.8|17962.8|17956.8|17959.8|17953.8|278
1640206500000|2021-12-22 20:55:00|17960.3|17954.3|17961.8|17955.8|17963.8|17957.8|17960.3|17954.3|251
1640206800000|2021-12-22 21:00:00|17964.1|17950.1|17965.8|17951.8|17966.7|17952.7|17961.5|17947.5|2
1640207100000|2021-12-22 21:05:00|17966.7|17952.7|17973.4|17959.4|17975.1|17961.1|17965.8|17951.8|0
1640207400000|2021-12-22 21:10:00|17974.2|17960.2|17977.1|17963.1|17979.5|17965.5|17974.2|17960.2|0
1640207700000|2021-12-22 21:15:00|17976.3|17962.3|17977.1|17963.1|17978|17964|17976.3|17962.3|0
1640208000000|2021-12-22 21:20:00|17976.3|17962.3|17978|17964|17978.8|17964.8|17976.3|17962.3|0
1640208300000|2021-12-22 21:25:00|17978.8|17964.8|17977.1|17963.1|17978.8|17964.8|17977.1|17963.1|0
1640208600000|2021-12-22 21:30:00|17976.7|17962.7|17977.1|17963.1|17977.1|17963.1|17976.3|17962.3|0
1640208900000|2021-12-22 21:35:00|17976.3|17962.3|17978|17964|17978|17964|17976.3|17962.3|0
1640209200000|2021-12-22 21:40:00|17977.1|17963.1|17977.1|17963.1|17977.1|17963.1|17976.3|17962.3|0
1640209500000|2021-12-22 21:45:00|17977.5|17963.5|17978.8|17964.8|17980.6|17966.6|17976.3|17962.3|0
1640209800000|2021-12-22 21:50:00|17978.4|17964.4|17978.4|17964.4|17980.6|17966.6|17977.1|17963.1|0
1640210100000|2021-12-22 21:55:00|17979.3|17965.3|17977.9|17963.9|17981|17967|17977.1|17963.1|0
1640210400000|2021-12-22 22:00:00|17978|17964|17977.4|17963.4|17978.3|17964.3|17976.9|17962.9|0
1640210700000|2021-12-22 22:05:00|17977.7|17963.7|17978|17964|17978.2|17964.2|17977.7|17963.7|0
1640211000000|2021-12-22 22:10:00|17978.1|17964.1|17978.4|17964.4|17978.5|17964.5|17978.1|17964.1|0
1640211300000|2021-12-22 22:15:00|17978.2|17964.2|17978.2|17964.2|17978.2|17964.2|17978.2|17964.2|0
1640211600000|2021-12-22 22:20:00|17978.4|17964.4|17978.6|17964.6|17978.9|17964.9|17978.2|17964.2|0
1640211900000|2021-12-22 22:25:00|17978.2|17964.2|17979|17965|17979|17965|17977.7|17963.7|0
1640212200000|2021-12-22 22:30:00|17978.9|17964.9|17979.1|17965.1|17979.5|17965.5|17978.9|17964.9|0
1640212500000|2021-12-22 22:35:00|17978.9|17964.9|17978.6|17964.6|17978.9|17964.9|17978.2|17964.2|0
1640212800000|2021-12-22 22:40:00|17978.2|17964.2|17977.8|17963.8|17978.5|17964.5|17977.6|17963.6|0
1640213100000|2021-12-22 22:45:00|17977.9|17963.9|17978.2|17964.2|17978.2|17964.2|17977.8|17963.8|0
1640213400000|2021-12-22 22:50:00|17977.8|17963.8|17977.5|17963.5|17977.8|17963.8|17976.9|17962.9|0
1640213700000|2021-12-22 22:55:00|17978.6|17964.6|17976.1|17962.1|17978.6|17964.6|17976.1|17962.1|0
1640214000000|2021-12-22 23:00:00|17976.7|17962.7|17986.6|17972.6|17989.2|17975.2|17976.7|17962.7|0
1640214300000|2021-12-22 23:05:00|17985.7|17971.7|17989.6|17975.6|17990.9|17976.9|17984.9|17970.9|0
1640214600000|2021-12-22 23:10:00|17990.5|17976.5|17995.4|17981.4|17995.5|17981.5|17981|17967|0
1640214900000|2021-12-22 23:15:00|17996.3|17982.3|17999.7|17985.7|18001.7|17987.7|17996.3|17982.3|0
1640215200000|2021-12-22 23:20:00|18000.5|17986.5|17997.1|17983.1|18001.8|17987.8|17996.2|17982.2|0
1640215500000|2021-12-22 23:25:00|17998|17984|17995.4|17981.4|17998.8|17984.8|17993.6|17979.6|0
1640215800000|2021-12-22 23:30:00|17994.5|17980.5|18001.4|17987.4|18001.4|17987.4|17994.5|17980.5|0
1640216100000|2021-12-22 23:35:00|18001|17987|18001|17987|18001.9|17987.9|17998|17984|0
1640216400000|2021-12-22 23:40:00|18000.2|17986.2|17999.3|17985.3|18002.8|17988.8|17995|17981|0
1640216700000|2021-12-22 23:45:00|18001|17987|17993.3|17979.3|18002.8|17988.8|17992.4|17978.4|0
1640217000000|2021-12-22 23:50:00|17994.2|17980.2|17996.7|17982.7|17997.6|17983.6|17993.3|17979.3|0
1640217300000|2021-12-22 23:55:00|17997.6|17983.6|17997.6|17983.6|17999.3|17985.3|17995|17981|0
1640217600000|2021-12-23 00:00:00|17995.9|17981.9|17993.4|17979.4|17998.6|17984.6|17992.5|17978.5|0
1640217900000|2021-12-23 00:05:00|17994.2|17980.2|17990.5|17976.5|17994.6|17980.6|17990.5|17976.5|0
1640218200000|2021-12-23 00:10:00|17990.9|17976.9|17984.8|17970.8|17993.5|17979.5|17984.8|17970.8|0
1640218500000|2021-12-23 00:15:00|17985.7|17971.7|17985.1|17971.1|17986.6|17972.6|17981.3|17967.3|0
1640218800000|2021-12-23 00:20:00|17984.1|17970.1|17982.7|17968.7|17986.5|17972.5|17980.7|17966.7|0
1640219100000|2021-12-23 00:25:00|17983.2|17969.2|17986|17972|17986.5|17972.5|17981.7|17967.7|0
1640219400000|2021-12-23 00:30:00|17985.8|17971.8|17988.5|17974.5|17990.8|17976.8|17985.6|17971.6|0
1640219700000|2021-12-23 00:35:00|17989|17975|17991.3|17977.3|17991.8|17977.8|17989|17975|0
1640220000000|2021-12-23 00:40:00|17990.9|17976.9|17965.8|17951.8|17991.1|17977.1|17965|17951|0
1640220300000|2021-12-23 00:45:00|17965.4|17951.4|17951.8|17947.8|17965.4|17953.3|17939.8|17935.8|2989
1640220600000|2021-12-23 00:50:00|17952.3|17948.3|17952.8|17948.8|17955.8|17951.8|17944.8|17940.8|938
1640220900000|2021-12-23 00:55:00|17953.8|17949.8|17948.3|17944.3|17956.8|17952.8|17945.8|17941.8|1055
1640221200000|2021-12-23 01:00:00|17946.8|17942.8|17944.8|17940.8|17948.8|17944.8|17935.8|17931.8|3025
1640221500000|2021-12-23 01:05:00|17945.3|17941.3|17947.3|17943.3|17951.3|17947.3|17939.8|17935.8|1970
1640221800000|2021-12-23 01:10:00|17946.8|17942.8|17944.8|17940.8|17950.8|17946.8|17936.8|17932.8|1860
1640222100000|2021-12-23 01:15:00|17945.3|17941.3|17923.8|17919.8|17947.8|17943.8|17918.3|17914.3|2497
1640222400000|2021-12-23 01:20:00|17923.3|17919.3|17927.8|17923.8|17933.3|17929.3|17921.8|17917.8|1099
1640222700000|2021-12-23 01:25:00|17926.8|17922.8|17981.3|17977.3|17993.8|17989.8|17926.8|17922.8|6912
1640223000000|2021-12-23 01:30:00|17980.8|17976.8|17918.3|17914.3|17982.3|17978.3|17917.3|17913.3|6392
1640223300000|2021-12-23 01:35:00|17919.3|17915.3|17922.8|17918.8|17931.8|17927.8|17915.3|17911.3|2074
1640223600000|2021-12-23 01:40:00|17923.8|17919.8|17938.3|17934.3|17940.8|17936.8|17920.8|17916.8|1208
1640223900000|2021-12-23 01:45:00|17937.8|17933.8|17948.8|17944.8|17949.8|17945.8|17934.8|17930.8|1368
1640224200000|2021-12-23 01:50:00|17947.8|17943.8|17968.8|17964.8|17975.3|17971.3|17947.3|17943.3|2688
1640224500000|2021-12-23 01:55:00|17969.3|17965.3|17961.8|17957.8|17972.3|17968.3|17957.8|17953.8|1338
1640224800000|2021-12-23 02:00:00|17962.3|17958.3|17971.8|17967.8|17978.3|17974.3|17961.3|17957.3|1464
1640225100000|2021-12-23 02:05:00|17972.3|17968.3|17970.8|17966.8|17974.8|17970.8|17959.8|17955.8|1016
1640225400000|2021-12-23 02:10:00|17969.8|17965.8|17971.3|17967.3|17976.8|17972.8|17963.3|17959.3|674
1640225700000|2021-12-23 02:15:00|17971.8|17967.8|17962.8|17958.8|17976.8|17972.8|17961.8|17957.8|663
1640226000000|2021-12-23 02:20:00|17962.3|17958.3|17933.3|17929.3|17969.3|17965.3|17932.3|17928.3|1958
1640226300000|2021-12-23 02:25:00|17934.3|17930.3|17935.8|17931.8|17942.8|17938.8|17927.8|17923.8|1530
1640226600000|2021-12-23 02:30:00|17935.3|17931.3|17939.3|17935.3|17947.8|17943.8|17932.3|17928.3|869
1640226900000|2021-12-23 02:35:00|17937.3|17933.3|17954.7|17950.7|17955.2|17951.2|17937.3|17933.3|699
1640227200000|2021-12-23 02:40:00|17955.2|17951.2|17942.2|17938.2|17956.7|17952.7|17939.2|17935.2|665
1640227500000|2021-12-23 02:45:00|17941.7|17937.7|17944.7|17940.7|17947.2|17943.2|17934.2|17930.2|553
1640227800000|2021-12-23 02:50:00|17943.7|17939.7|17945.2|17941.2|17951.2|17947.2|17940.2|17936.2|373
1640228100000|2021-12-23 02:55:00|17945.7|17941.7|17949.2|17945.2|17950.2|17946.2|17935.2|17931.2|525
1640228400000|2021-12-23 03:00:00|17948.7|17944.7|17944.2|17940.2|17949.7|17945.7|17938.2|17934.2|383
1640228700000|2021-12-23 03:05:00|17943.7|17939.7|17938.2|17934.2|17944.7|17940.7|17934.7|17930.7|424
1640229000000|2021-12-23 03:10:00|17937.7|17933.7|17944.2|17940.2|17944.2|17940.2|17937.2|17933.2|167
1640229300000|2021-12-23 03:15:00|17944.7|17940.7|17939.2|17935.2|17948.2|17944.2|17938.2|17934.2|365
1640229600000|2021-12-23 03:20:00|17940.2|17936.2|17942.2|17938.2|17943.2|17939.2|17938.2|17934.2|158
1640229900000|2021-12-23 03:25:00|17942.7|17938.7|17947.2|17943.2|17947.2|17943.2|17941.2|17937.2|194
1640230200000|2021-12-23 03:30:00|17947.7|17943.7|17929.2|17925.2|17954.2|17950.2|17929.2|17925.2|1175
1640230500000|2021-12-23 03:35:00|17928.2|17924.2|17927.2|17923.2|17934.2|17930.2|17926.2|17922.2|615
1640230800000|2021-12-23 03:40:00|17926.7|17922.7|17933.7|17929.7|17934.2|17930.2|17926.2|17922.2|419
1640231100000|2021-12-23 03:45:00|17932.7|17928.7|17934.7|17930.7|17938.2|17934.2|17924.2|17920.2|601
1640231400000|2021-12-23 03:50:00|17933.7|17929.7|17928.2|17924.2|17933.7|17929.7|17924.2|17920.2|314
1640231700000|2021-12-23 03:55:00|17930.2|17926.2|17934.2|17930.2|17936.2|17932.2|17927.7|17923.7|375
1640232000000|2021-12-23 04:00:00|17932.7|17928.7|17930.2|17926.2|17939.7|17935.7|17930.2|17926.2|643
1640232300000|2021-12-23 04:05:00|17930.7|17926.7|17932.7|17928.7|17936.2|17932.2|17926.2|17922.2|361
1640232600000|2021-12-23 04:10:00|17933.2|17929.2|17941.2|17937.2|17946.2|17942.2|17931.2|17927.2|715
1640232900000|2021-12-23 04:15:00|17938.7|17934.7|17942.7|17938.7|17947.2|17943.2|17938.7|17934.7|354
1640233200000|2021-12-23 04:20:00|17943.2|17939.2|17939.2|17935.2|17946.2|17942.2|17938.7|17934.7|245
1640233500000|2021-12-23 04:25:00|17940.2|17936.2|17939.2|17935.2|17944.2|17940.2|17939.2|17935.2|208
1640233800000|2021-12-23 04:30:00|17939.7|17935.7|17941.2|17937.2|17943.2|17939.2|17938.7|17934.7|151
1640234100000|2021-12-23 04:35:00|17940.7|17936.7|17943.2|17939.2|17943.2|17939.2|17939.2|17935.2|176
1640234400000|2021-12-23 04:40:00|17941.7|17937.7|17950.7|17946.7|17950.7|17946.7|17940.7|17936.7|363
1640234700000|2021-12-23 04:45:00|17951.2|17947.2|17938.7|17934.7|17951.2|17947.2|17933.2|17929.2|674
1640235000000|2021-12-23 04:50:00|17938.2|17934.2|17945.2|17941.2|17948.2|17944.2|17936.7|17932.7|453
1640235300000|2021-12-23 04:55:00|17945.7|17941.7|17938.2|17934.2|17945.7|17941.7|17935.7|17931.7|278
1640235600000|2021-12-23 05:00:00|17937.7|17933.7|17938.2|17934.2|17941.2|17937.2|17935.2|17931.2|377
1640235900000|2021-12-23 05:05:00|17937.7|17933.7|17943.2|17939.2|17944.2|17940.2|17937.7|17933.7|326
1640236200000|2021-12-23 05:10:00|17942.7|17938.7|17937.7|17933.7|17946.2|17942.2|17935.2|17931.2|408
1640236500000|2021-12-23 05:15:00|17938.2|17934.2|17937.7|17933.7|17941.7|17937.7|17935.2|17931.2|245
1640236800000|2021-12-23 05:20:00|17938.2|17934.2|17943.7|17939.7|17943.7|17939.7|17933.2|17929.2|1171
1640237100000|2021-12-23 05:25:00|17944.2|17940.2|17949.7|17945.7|17950.2|17946.2|17942.2|17938.2|845
1640237400000|2021-12-23 05:30:00|17949.2|17945.2|17948.2|17944.2|17951.2|17947.2|17944.2|17940.2|1184
1640237700000|2021-12-23 05:35:00|17948.7|17944.7|17955.2|17951.2|17957.7|17953.7|17948.2|17944.2|1170
1640238000000|2021-12-23 05:40:00|17955.7|17951.7|17961.7|17957.7|17964.2|17960.2|17953.7|17949.7|2108
1640238300000|2021-12-23 05:45:00|17964.7|17950.7|17967.9|17953.9|17968|17954|17962.2|17948.2|0
1640238600000|2021-12-23 05:50:00|17967.3|17953.3|17963.1|17949.1|17967.9|17953.9|17963.1|17949.1|0
1640238900000|2021-12-23 05:55:00|17963.6|17949.6|17965.6|17951.6|17968.4|17954.4|17962.6|17948.6|0
1640239200000|2021-12-23 06:00:00|17966|17952|17976.4|17962.4|17979.4|17965.4|17966|17952|0
1640239500000|2021-12-23 06:05:00|17975.8|17961.8|17972.7|17958.7|17976.4|17962.4|17972.7|17958.7|0
1640239800000|2021-12-23 06:10:00|17972.3|17958.3|17961.6|17947.6|17972.3|17958.3|17961.2|17947.2|0
1640240100000|2021-12-23 06:15:00|17966.3|17952.3|17964.3|17950.3|17969.7|17955.7|17962.9|17948.9|0
1640240400000|2021-12-23 06:20:00|17964.2|17950.2|17969.3|17955.3|17972.9|17958.9|17961.6|17947.6|0
1640240700000|2021-12-23 06:25:00|17968.9|17954.9|17971.7|17957.7|17972.6|17958.6|17967.8|17953.8|0
1640241000000|2021-12-23 06:30:00|17971.9|17957.9|17971.7|17957.7|17972|17958|17971|17957|0
1640241300000|2021-12-23 06:35:00|17971.8|17957.8|17970.4|17956.4|17972|17958|17969.8|17955.8|0
1640241600000|2021-12-23 06:40:00|17970.3|17956.3|17970.1|17956.1|17970.4|17956.4|17969|17955|0
1640241900000|2021-12-23 06:45:00|17970|17956|17968.5|17954.5|17970.3|17956.3|17967.6|17953.6|0
1640242200000|2021-12-23 06:50:00|17968.6|17954.6|17969.9|17955.9|17970.8|17956.8|17968.3|17954.3|0
1640242500000|2021-12-23 06:55:00|17970.3|17956.3|17971|17957|17971.2|17957.2|17970.1|17956.1|0
1640242800000|2021-12-23 07:00:00|17971.3|17957.3|17971.2|17965.2|17971.3|17965.2|17961.7|17955.7|500
1640243100000|2021-12-23 07:05:00|17972.2|17966.2|17970.2|17964.2|17973.7|17967.7|17968.2|17962.2|156
1640243400000|2021-12-23 07:10:00|17969.7|17963.7|17969.7|17963.7|17970.7|17964.7|17966.2|17960.2|159
1640243700000|2021-12-23 07:15:00|17970.7|17964.7|17968.2|17962.2|17970.7|17964.7|17967.2|17961.2|117
1640244000000|2021-12-23 07:20:00|17967.2|17961.2|17964.2|17958.2|17967.2|17961.2|17964.2|17958.2|82
1640244300000|2021-12-23 07:25:00|17964.7|17958.7|17968.2|17962.2|17968.7|17962.7|17963.2|17957.2|141
1640244600000|2021-12-23 07:30:00|17967.2|17961.2|17965.7|17959.7|17967.7|17961.7|17963.2|17957.2|70
1640244900000|2021-12-23 07:35:00|17965.2|17959.2|17972.2|17966.2|17974.2|17968.2|17965.2|17959.2|145
1640245200000|2021-12-23 07:40:00|17972.7|17966.7|17976.2|17970.2|17977.2|17971.2|17970.7|17964.7|173
1640245500000|2021-12-23 07:45:00|17976.7|17970.7|17976.2|17970.2|17979.7|17973.7|17976.2|17970.2|240
1640245800000|2021-12-23 07:50:00|17975.7|17969.7|17981.7|17975.7|17981.7|17975.7|17975.2|17969.2|223
1640246100000|2021-12-23 07:55:00|17981.2|17975.2|17980.7|17974.7|17982.2|17976.2|17978.2|17972.2|80
1640246400000|2021-12-23 08:00:00|17980.2|17974.2|17980.2|17974.2|17982.7|17976.7|17978.2|17972.2|126
1640246700000|2021-12-23 08:05:00|17980.7|17974.7|17977.7|17971.7|17980.7|17974.7|17976.2|17970.2|106
1640247000000|2021-12-23 08:10:00|17978.2|17972.2|17973.7|17967.7|17978.2|17972.2|17972.2|17966.2|106
1640247300000|2021-12-23 08:15:00|17974.2|17968.2|17972.2|17966.2|17976.7|17970.7|17971.2|17965.2|139
1640247600000|2021-12-23 08:20:00|17971.7|17965.7|17973.2|17967.2|17973.2|17967.2|17968.2|17962.2|222
1640247900000|2021-12-23 08:25:00|17972.7|17966.7|17975.2|17969.2|17976.7|17970.7|17972.2|17966.2|60
1640248200000|2021-12-23 08:30:00|17974.2|17968.2|17976.7|17970.7|17976.7|17970.7|17973.2|17967.2|48
1640248500000|2021-12-23 08:35:00|17976.2|17970.2|17970.2|17964.2|17976.7|17970.7|17968.2|17962.2|139
1640248800000|2021-12-23 08:40:00|17969.7|17963.7|17968.2|17962.2|17970.2|17964.2|17967.2|17961.2|92
1640249100000|2021-12-23 08:45:00|17967.2|17961.2|17968.2|17962.2|17969.2|17963.2|17965.2|17959.2|165
1640249400000|2021-12-23 08:50:00|17967.2|17961.2|17974.2|17968.2|17974.7|17968.7|17967.2|17961.2|151
1640249700000|2021-12-23 08:55:00|17974.7|17968.7|17973.2|17967.2|17975.2|17969.2|17973.2|17967.2|107
1640250000000|2021-12-23 09:00:00|17972.2|17966.2|17971.2|17965.2|17972.2|17966.2|17969.2|17963.2|99
1640250300000|2021-12-23 09:05:00|17972.2|17966.2|17975.2|17969.2|17977.2|17971.2|17971.7|17965.7|85
1640250600000|2021-12-23 09:10:00|17976.2|17970.2|17974.2|17968.2|17976.2|17970.2|17973.2|17967.2|51
1640250900000|2021-12-23 09:15:00|17973.7|17967.7|17972.7|17966.7|17974.2|17968.2|17971.7|17965.7|38
1640251200000|2021-12-23 09:20:00|17972.2|17966.2|17968.2|17962.2|17972.2|17966.2|17966.2|17960.2|181
1640251500000|2021-12-23 09:25:00|17969.2|17963.2|17968.7|17962.7|17970.2|17964.2|17967.2|17961.2|81
1640251800000|2021-12-23 09:30:00|17968.2|17962.2|17970.7|17964.7|17971.7|17965.7|17968.2|17962.2|56
1640252100000|2021-12-23 09:35:00|17970.2|17964.2|17971.2|17965.2|17972.7|17966.7|17970.2|17964.2|26
1640252400000|2021-12-23 09:40:00|17972.2|17966.2|17971.7|17965.7|17972.2|17966.2|17971.2|17965.2|23
1640252700000|2021-12-23 09:45:00|17972.2|17966.2|17971.2|17965.2|17972.2|17966.2|17970.2|17964.2|21
1640253000000|2021-12-23 09:50:00|17970.7|17964.7|17969.2|17963.2|17971.2|17965.2|17969.2|17963.2|16
1640253300000|2021-12-23 09:55:00|17969.7|17963.7|17973.2|17967.2|17973.7|17967.7|17969.7|17963.7|62
1640253600000|2021-12-23 10:00:00|17972.7|17966.7|17973.7|17967.7|17974.2|17968.2|17972.2|17966.2|45
1640253900000|2021-12-23 10:05:00|17974.2|17968.2|17973.7|17967.7|17974.2|17968.2|17972.7|17966.7|17
1640254200000|2021-12-23 10:10:00|17974.2|17968.2|17975.2|17969.2|17975.2|17969.2|17974.2|17968.2|53
1640254500000|2021-12-23 10:15:00|17974.7|17968.7|17974.2|17968.2|17975.2|17969.2|17974.2|17968.2|14
1640254800000|2021-12-23 10:20:00|17974.7|17968.7|17976.2|17970.2|17977.2|17971.2|17974.7|17968.7|53
1640255100000|2021-12-23 10:25:00|17975.7|17969.7|17975.7|17969.7|17975.7|17969.7|17975.2|17969.2|31
1640255400000|2021-12-23 10:30:00|17975.2|17969.2|17977.2|17971.2|17977.2|17971.2|17974.2|17968.2|65
1640255700000|2021-12-23 10:35:00|17976.7|17970.7|17977.2|17971.2|17977.7|17971.7|17976.2|17970.2|28
1640256000000|2021-12-23 10:40:00|17978.2|17972.2|17977.2|17971.2|17978.2|17972.2|17977.2|17971.2|28
1640256300000|2021-12-23 10:45:00|17976.2|17970.2|17975.2|17969.2|17976.2|17970.2|17975.2|17969.2|26
1640256600000|2021-12-23 10:50:00|17976.2|17970.2|17978.2|17972.2|17979.2|17973.2|17975.7|17969.7|65
1640256900000|2021-12-23 10:55:00|17977.7|17971.7|17977.7|17971.7|17978.2|17972.2|17976.2|17970.2|32
1640257200000|2021-12-23 11:00:00|17978.2|17972.2|17976.2|17970.2|17978.2|17972.2|17976.2|17970.2|22
1640257500000|2021-12-23 11:05:00|17976.7|17970.7|17976.2|17970.2|17977.2|17971.2|17975.2|17969.2|26
1640257800000|2021-12-23 11:10:00|17976.7|17970.7|17975.7|17969.7|17977.2|17971.2|17975.2|17969.2|36
1640258100000|2021-12-23 11:15:00|17975.2|17969.2|17975.7|17969.7|17976.2|17970.2|17974.2|17968.2|14
1640258400000|2021-12-23 11:20:00|17976.2|17970.2|17977.2|17971.2|17977.2|17971.2|17975.2|17969.2|22
1640258700000|2021-12-23 11:25:00|17976.2|17970.2|17979.2|17973.2|17979.2|17973.2|17976.2|17970.2|41
1640259000000|2021-12-23 11:30:00|17978.7|17972.7|17978.2|17972.2|17979.2|17973.2|17978.2|17972.2|25
1640259300000|2021-12-23 11:35:00|17977.2|17971.2|17977.2|17971.2|17978.2|17972.2|17977.2|17971.2|12
1640259600000|2021-12-23 11:40:00|17978.2|17972.2|17978.2|17972.2|17979.2|17973.2|17977.7|17971.7|39
1640259900000|2021-12-23 11:45:00|17977.2|17971.2|17976.2|17970.2|17977.7|17971.7|17976.2|17970.2|38
1640260200000|2021-12-23 11:50:00|17976.7|17970.7|17977.2|17971.2|17977.7|17971.7|17976.2|17970.2|12
1640260500000|2021-12-23 11:55:00|17977.7|17971.7|17978.2|17972.2|17978.2|17972.2|17977.2|17971.2|16
1640260800000|2021-12-23 12:00:00|17979.2|17973.2|17980.2|17974.2|17980.2|17974.2|17978.2|17972.2|60
1640261100000|2021-12-23 12:05:00|17981.2|17975.2|17980.2|17974.2|17981.2|17975.2|17980.2|17974.2|68
1640261400000|2021-12-23 12:10:00|17980.7|17974.7|17980.2|17974.2|17981.2|17975.2|17980.2|17974.2|19
1640261700000|2021-12-23 12:15:00|17979.2|17973.2|17978.2|17972.2|17979.2|17973.2|17978.2|17972.2|64
1640262000000|2021-12-23 12:20:00|17977.7|17971.7|17979.2|17973.2|17980.2|17974.2|17977.2|17971.2|34
1640262300000|2021-12-23 12:25:00|17980.2|17974.2|17978.2|17972.2|17980.2|17974.2|17977.2|17971.2|58
1640262600000|2021-12-23 12:30:00|17977.7|17971.7|17978.2|17972.2|17978.2|17972.2|17976.7|17970.7|47
1640262900000|2021-12-23 12:35:00|17977.7|17971.7|17978.2|17972.2|17979.2|17973.2|17977.2|17971.2|34
1640263200000|2021-12-23 12:40:00|17979.2|17973.2|17981.2|17975.2|17981.2|17975.2|17979.2|17973.2|35
1640263500000|2021-12-23 12:45:00|17980.7|17974.7|17989.2|17983.2|17989.2|17983.2|17980.7|17974.7|327
1640263800000|2021-12-23 12:50:00|17988.2|17982.2|17988.2|17982.2|17988.2|17982.2|17988.2|17982.2|69
1640264100000|2021-12-23 12:55:00|17987.2|17981.2|17987.2|17981.2|17987.7|17981.7|17986.2|17980.2|75
1640264400000|2021-12-23 13:00:00|17986.2|17980.2|17984.2|17978.2|17988.2|17982.2|17983.7|17977.7|101
1640264700000|2021-12-23 13:05:00|17984.7|17978.7|17984.2|17978.2|17985.2|17979.2|17984.2|17978.2|54
1640265000000|2021-12-23 13:10:00|17984.7|17978.7|17984.2|17978.2|17984.7|17978.7|17982.2|17976.2|43
1640265300000|2021-12-23 13:15:00|17983.7|17977.7|17981.2|17975.2|17984.2|17978.2|17981.2|17975.2|115
1640265600000|2021-12-23 13:20:00|17981.7|17975.7|17979.2|17973.2|17982.2|17976.2|17979.2|17973.2|101
1640265900000|2021-12-23 13:25:00|17978.7|17972.7|17980.2|17974.2|17980.2|17974.2|17977.2|17971.2|124
1640266200000|2021-12-23 13:30:00|17979.7|17973.7|17981.7|17975.7|17984.2|17978.2|17977.7|17971.7|135
1640266500000|2021-12-23 13:35:00|17982.2|17976.2|17976.2|17970.2|17982.2|17976.2|17976.2|17970.2|124
1640266800000|2021-12-23 13:40:00|17975.2|17969.2|17971.2|17965.2|17976.2|17970.2|17968.2|17962.2|522
1640267100000|2021-12-23 13:45:00|17970.2|17964.2|17975.2|17969.2|17976.2|17970.2|17970.2|17964.2|103
1640267400000|2021-12-23 13:50:00|17975.7|17969.7|17974.2|17968.2|17975.7|17969.7|17973.2|17967.2|67
1640267700000|2021-12-23 13:55:00|17973.7|17967.7|17975.2|17969.2|17975.7|17969.7|17973.2|17967.2|53
1640268000000|2021-12-23 14:00:00|17975.7|17969.7|17979.2|17973.2|17981.2|17975.2|17975.7|17969.7|88
1640268300000|2021-12-23 14:05:00|17978.2|17972.2|17981.2|17975.2|17982.2|17976.2|17978.2|17972.2|100
1640268600000|2021-12-23 14:10:00|17980.7|17974.7|17979.2|17973.2|17982.2|17976.2|17978.2|17972.2|44
1640268900000|2021-12-23 14:15:00|17978.7|17972.7|17976.2|17970.2|17980.2|17974.2|17976.2|17970.2|100
1640269200000|2021-12-23 14:20:00|17975.7|17969.7|17978.2|17972.2|17978.2|17972.2|17975.2|17969.2|61
1640269500000|2021-12-23 14:25:00|17977.2|17971.2|17975.2|17969.2|17978.2|17972.2|17975.2|17969.2|58
1640269800000|2021-12-23 14:30:00|17976.2|17970.2|17981.7|17975.7|17986.7|17980.7|17971.2|17965.2|493
1640270100000|2021-12-23 14:35:00|17981.2|17975.2|17977.2|17971.2|17985.2|17979.2|17976.7|17970.7|341
1640270400000|2021-12-23 14:40:00|17978.2|17972.2|17968.2|17962.2|17978.2|17972.2|17967.7|17961.7|331
1640270700000|2021-12-23 14:45:00|17976.7|17970.7|17972.7|17966.7|17978.2|17972.2|17972.2|17966.2|120
1640271000000|2021-12-23 14:50:00|17973.2|17967.2|17972.2|17966.2|17977.2|17971.2|17971.2|17965.2|90
1640271300000|2021-12-23 14:55:00|17971.2|17965.2|17976.2|17970.2|17978.2|17972.2|17969.2|17963.2|207
1640271600000|2021-12-23 15:00:00|17976.7|17970.7|17976.2|17970.2|17980.2|17974.2|17976.2|17970.2|131
1640271900000|2021-12-23 15:05:00|17977.2|17971.2|17980.2|17974.2|17981.2|17975.2|17976.7|17970.7|115
1640272200000|2021-12-23 15:10:00|17981.2|17975.2|17995.2|17989.2|17996.2|17990.2|17981.2|17975.2|769
1640272500000|2021-12-23 15:15:00|17995.7|17989.7|18001.2|17995.2|18002.7|17996.7|17993.2|17987.2|647
1640272800000|2021-12-23 15:20:00|18001.7|17995.7|18003.2|17997.2|18003.2|17997.2|17999.7|17993.7|231
1640273100000|2021-12-23 15:25:00|18003.7|17997.7|17999.7|17993.7|18003.7|17997.7|17998.2|17992.2|204
1640273400000|2021-12-23 15:30:00|18000.2|17994.2|17998.7|17992.7|18003.2|17997.2|17995.2|17989.2|230
1640273700000|2021-12-23 15:35:00|17998.2|17992.2|17999.2|17993.2|18001.2|17995.2|17998.2|17992.2|76
1640274000000|2021-12-23 15:40:00|17999.7|17993.7|18001.2|17995.2|18003.2|17997.2|17999.2|17993.2|125
1640274300000|2021-12-23 15:45:00|18000.7|17994.7|18004.2|17998.2|18004.2|17998.2|18000.7|17994.7|120
1640274600000|2021-12-23 15:50:00|18005.2|17999.2|18005.2|17999.2|18006.2|18000.2|18002.7|17996.7|274
1640274900000|2021-12-23 15:55:00|18005.7|17999.7|18008.2|18002.2|18008.2|18002.2|18005.2|17999.2|157
1640275200000|2021-12-23 16:00:00|18009.2|18003.2|18003.2|17997.2|18010.7|18004.7|18001.2|17995.2|435
1640275500000|2021-12-23 16:05:00|18003.7|17997.7|18004.7|17998.7|18009.2|18003.2|18003.7|17997.7|139
1640275800000|2021-12-23 16:10:00|18005.2|17999.2|18004.2|17998.2|18006.2|18000.2|18003.2|17997.2|56
1640276100000|2021-12-23 16:15:00|18005.2|17999.2|18004.2|17998.2|18005.2|17999.2|18001.7|17995.7|106
1640276400000|2021-12-23 16:20:00|18003.2|17997.2|18006.7|18000.7|18006.7|18000.7|18002.7|17996.7|111
1640276700000|2021-12-23 16:25:00|18006.2|18000.2|18004.2|17998.2|18008.2|18002.2|18003.2|17997.2|69
1640277000000|2021-12-23 16:30:00|18004.7|17998.7|18008.2|18002.2|18009.2|18003.2|18004.7|17998.7|81
1640277300000|2021-12-23 16:35:00|18007.7|18001.7|18008.7|18002.7|18009.2|18003.2|18006.2|18000.2|76
1640277600000|2021-12-23 16:40:00|18009.2|18003.2|18009.2|18003.2|18009.2|18003.2|18007.2|18001.2|49
1640277900000|2021-12-23 16:45:00|18010.2|18004.2|18009.7|18003.7|18012.2|18006.2|18008.2|18002.2|273
1640278200000|2021-12-23 16:50:00|18009.2|18003.2|18010.7|18004.7|18011.2|18005.2|18009.2|18003.2|58
1640278500000|2021-12-23 16:55:00|18011.7|18005.7|18017.2|18011.2|18018.7|18012.7|18009.7|18003.7|297
1640278800000|2021-12-23 17:00:00|18016.2|18010.2|18009.2|18003.2|18016.7|18010.7|18009.2|18003.2|150
1640279100000|2021-12-23 17:05:00|18008.7|18002.7|18009.2|18003.2|18009.2|18003.2|18006.2|18000.2|75
1640279400000|2021-12-23 17:10:00|18008.7|18002.7|18007.2|18001.2|18009.2|18003.2|18006.2|18000.2|44
1640279700000|2021-12-23 17:15:00|18006.7|18000.7|18004.7|17998.7|18007.2|18001.2|18002.7|17996.7|101
1640280000000|2021-12-23 17:20:00|18004.2|17998.2|18004.7|17998.7|18005.2|17999.2|18003.7|17997.7|21
1640280300000|2021-12-23 17:25:00|18005.2|17999.2|18004.7|17998.7|18006.2|18000.2|18003.7|17997.7|40
1640280600000|2021-12-23 17:30:00|18004.2|17998.2|18006.2|18000.2|18006.7|18000.7|18003.7|17997.7|40
1640280900000|2021-12-23 17:35:00|18006.7|18000.7|18006.2|18000.2|18006.7|18000.7|18005.2|17999.2|9
1640281200000|2021-12-23 17:40:00|18005.7|17999.7|18008.2|18002.2|18008.2|18002.2|18005.7|17999.7|29
1640281500000|2021-12-23 17:45:00|18007.7|18001.7|18006.2|18000.2|18008.2|18002.2|18005.2|17999.2|22
1640281800000|2021-12-23 17:50:00|18006.7|18000.7|18007.2|18001.2|18008.2|18002.2|18006.2|18000.2|19
1640282100000|2021-12-23 17:55:00|18007.7|18001.7|18010.2|18004.2|18010.2|18004.2|18007.2|18001.2|61
1640282400000|2021-12-23 18:00:00|18010.7|18004.7|18008.7|18002.7|18011.2|18005.2|18008.2|18002.2|23
1640282700000|2021-12-23 18:05:00|18009.2|18003.2|18009.2|18003.2|18009.7|18003.7|18008.7|18002.7|16
1640283000000|2021-12-23 18:10:00|18009.7|18003.7|18010.2|18004.2|18011.2|18005.2|18009.2|18003.2|30
1640283300000|2021-12-23 18:15:00|18010.7|18004.7|18012.7|18006.7|18013.2|18007.2|18010.7|18004.7|33
1640283600000|2021-12-23 18:20:00|18013.2|18007.2|18014.2|18008.2|18014.2|18008.2|18012.7|18006.7|25
1640283900000|2021-12-23 18:25:00|18013.7|18007.7|18016.7|18010.7|18018.2|18012.2|18013.7|18007.7|59
1640284200000|2021-12-23 18:30:00|18017.2|18011.2|18010.2|18004.2|18017.2|18011.2|18010.2|18004.2|54
1640284500000|2021-12-23 18:35:00|18011.2|18005.2|18010.7|18004.7|18011.7|18005.7|18010.2|18004.2|31
1640284800000|2021-12-23 18:40:00|18009.2|18003.2|18010.2|18004.2|18010.2|18004.2|18008.2|18002.2|26
1640285100000|2021-12-23 18:45:00|18009.7|18003.7|18010.2|18004.2|18010.2|18004.2|18009.2|18003.2|14
1640285400000|2021-12-23 18:50:00|18010.7|18004.7|18011.2|18005.2|18011.2|18005.2|18010.7|18004.7|20
1640285700000|2021-12-23 18:55:00|18011.7|18005.7|18007.7|18001.7|18012.7|18006.7|18006.7|18000.7|79
1640286000000|2021-12-23 19:00:00|18009.2|18003.2|18009.2|18003.2|18010.7|18004.7|18007.7|18001.7|82
1640286300000|2021-12-23 19:05:00|18009.7|18003.7|18010.2|18004.2|18011.2|18005.2|18009.2|18003.2|34
1640286600000|2021-12-23 19:10:00|18011.2|18005.2|18013.2|18007.2|18013.2|18007.2|18009.7|18003.7|36
1640286900000|2021-12-23 19:15:00|18013.7|18007.7|18015.2|18009.2|18015.2|18009.2|18010.2|18004.2|47
1640287200000|2021-12-23 19:20:00|18014.7|18008.7|18015.7|18009.7|18016.2|18010.2|18014.2|18008.2|54
1640287500000|2021-12-23 19:25:00|18016.2|18010.2|18014.7|18008.7|18017.2|18011.2|18013.7|18007.7|35
1640287800000|2021-12-23 19:30:00|18014.2|18008.2|18012.2|18006.2|18014.2|18008.2|18011.2|18005.2|27
1640288100000|2021-12-23 19:35:00|18010.7|18004.7|18009.7|18003.7|18012.2|18006.2|18009.2|18003.2|57
1640288400000|2021-12-23 19:40:00|18010.2|18004.2|18012.2|18006.2|18012.2|18006.2|18008.7|18002.7|23
1640288700000|2021-12-23 19:45:00|18011.7|18005.7|18009.7|18003.7|18011.7|18005.7|18009.2|18003.2|26
1640289000000|2021-12-23 19:50:00|18010.2|18004.2|18010.7|18004.7|18011.2|18005.2|18009.2|18003.2|29
1640289300000|2021-12-23 19:55:00|18010.2|18004.2|18007.7|18001.7|18010.7|18004.7|18006.7|18000.7|42
1640289600000|2021-12-23 20:00:00|18007.2|18001.2|18002.7|17996.7|18007.7|18001.7|18000.2|17994.2|272
1640289900000|2021-12-23 20:05:00|18003.7|17997.7|18006.7|18000.7|18008.2|18002.2|18002.7|17996.7|48
1640290200000|2021-12-23 20:10:00|18005.7|17999.7|18007.2|18001.2|18007.2|18001.2|18004.7|17998.7|27
1640290500000|2021-12-23 20:15:00|18007.7|18001.7|18006.2|18000.2|18009.7|18003.7|18003.7|17997.7|65
1640290800000|2021-12-23 20:20:00|18005.7|17999.7|18001.7|17995.7|18005.7|17999.7|18001.2|17995.2|123
1640291100000|2021-12-23 20:25:00|18001.2|17995.2|18000.2|17994.2|18002.2|17996.2|18000.2|17994.2|65
1640291400000|2021-12-23 20:30:00|17999.2|17993.2|18000.2|17994.2|18000.7|17994.7|17998.2|17992.2|164
1640291700000|2021-12-23 20:35:00|17999.7|17993.7|18005.2|17999.2|18007.2|18001.2|17999.7|17993.7|65
1640292000000|2021-12-23 20:40:00|18005.7|17999.7|18009.2|18003.2|18009.2|18003.2|18004.7|17998.7|66
1640292300000|2021-12-23 20:45:00|18009.7|18003.7|18011.7|18005.7|18015.2|18009.2|18008.7|18002.7|176
1640292600000|2021-12-23 20:50:00|18012.7|18006.7|18001.2|17995.2|18012.7|18006.7|18001.2|17995.2|179
1640292900000|2021-12-23 20:55:00|18000.7|17994.7|18002.2|17996.2|18006.2|18000.2|17999.7|17993.7|162
1640293200000|2021-12-23 21:00:00|18006.7|17992.7|18009.6|17995.6|18016.1|18002.1|18000.7|17986.7|0
1640293500000|2021-12-23 21:05:00|18010.5|17996.5|18007|17993|18016.5|18002.5|18007|17993|0
1640293800000|2021-12-23 21:10:00|18007.9|17993.9|18007.1|17993.1|18008.7|17994.7|18004.4|17990.4|0
1640294100000|2021-12-23 21:15:00|18007.5|17993.5|18007.1|17993.1|18007.9|17993.9|18005.4|17991.4|0
1640294400000|2021-12-23 21:20:00|18007.9|17993.9|18007.1|17993.1|18008.8|17994.8|18005.4|17991.4|0
1640294700000|2021-12-23 21:25:00|18007.5|17993.5|18008.8|17994.8|18010.5|17996.5|18005.3|17991.3|0
1640295000000|2021-12-23 21:30:00|18009.6|17995.6|18009.6|17995.6|18011.4|17997.4|18009.6|17995.6|0
1640295300000|2021-12-23 21:35:00|18009.4|17995.4|18009.5|17995.5|18010.4|17996.4|18009.4|17995.4|0
1640295600000|2021-12-23 21:40:00|18011.3|17997.3|18010.4|17996.4|18011.3|17997.3|18009.5|17995.5|0
1640295900000|2021-12-23 21:45:00|18009.5|17995.5|18011.3|17997.3|18011.3|17997.3|18009.5|17995.5|0
1640296200000|2021-12-23 21:50:00|18012.1|17998.1|18013|17999|18013|17999|18011.3|17997.3|0
1640296500000|2021-12-23 21:55:00|18012.5|17998.5|18009.1|17995.1|18013|17999|18009.1|17995.1|0
1640306700000|2021-12-24 00:45:00|18011.2|18007.2|18010.2|18006.2|18015.7|18011.7|18008.2|18004.2|938
1640307000000|2021-12-24 00:50:00|18010.7|18006.7|18011.2|18007.2|18012.2|18008.2|18006.2|18002.2|576
1640307300000|2021-12-24 00:55:00|18012.2|18008.2|18014.2|18010.2|18020.2|18016.2|18011.2|18007.2|755
1640307600000|2021-12-24 01:00:00|18013.7|18009.7|18022.7|18018.7|18026.2|18022.2|18009.2|18005.2|2222
1640307900000|2021-12-24 01:05:00|18023.2|18019.2|18024.2|18020.2|18026.2|18022.2|18009.2|18005.2|1596
1640308200000|2021-12-24 01:10:00|18024.7|18020.7|18006.2|18002.2|18025.7|18021.7|17999.2|17995.2|1469
1640308500000|2021-12-24 01:15:00|18005.7|18001.7|18013.2|18009.2|18018.2|18014.2|18003.2|17999.2|1059
1640308800000|2021-12-24 01:20:00|18012.7|18008.7|18008.7|18004.7|18013.2|18009.2|18002.2|17998.2|886
1640309100000|2021-12-24 01:25:00|18009.2|18005.2|18011.7|18007.7|18018.2|18014.2|18006.2|18002.2|723
1640309400000|2021-12-24 01:30:00|18011.2|18007.2|18029.2|18025.2|18038.2|18034.2|18006.2|18002.2|2654
1640309700000|2021-12-24 01:35:00|18027.2|18023.2|18019.2|18015.2|18029.7|18025.7|18014.7|18010.7|1355
1640310000000|2021-12-24 01:40:00|18019.7|18015.7|18038.2|18034.2|18043.2|18039.2|18019.7|18015.7|2008
1640310300000|2021-12-24 01:45:00|18039.2|18035.2|18035.7|18031.7|18042.2|18038.2|18032.7|18028.7|1375
1640310600000|2021-12-24 01:50:00|18034.2|18030.2|18033.2|18029.2|18038.2|18034.2|18032.2|18028.2|815
1640310900000|2021-12-24 01:55:00|18034.2|18030.2|18027.7|18023.7|18036.2|18032.2|18020.2|18016.2|1248
1640311200000|2021-12-24 02:00:00|18027.2|18023.2|18026.2|18022.2|18033.2|18029.2|18021.2|18017.2|593
1640311500000|2021-12-24 02:05:00|18025.7|18021.7|18029.7|18025.7|18031.7|18027.7|18023.2|18019.2|382
1640311800000|2021-12-24 02:10:00|18030.2|18026.2|18026.7|18022.7|18031.7|18027.7|18023.2|18019.2|728
1640312100000|2021-12-24 02:15:00|18027.2|18023.2|18027.7|18023.7|18032.7|18028.7|18025.2|18021.2|496
1640312400000|2021-12-24 02:20:00|18028.2|18024.2|18024.7|18020.7|18029.7|18025.7|18023.7|18019.7|413
1640312700000|2021-12-24 02:25:00|18024.2|18020.2|18025.2|18021.2|18027.7|18023.7|18017.2|18013.2|847
1640313000000|2021-12-24 02:30:00|18024.7|18020.7|18022.7|18018.7|18027.7|18023.7|18022.7|18018.7|260
1640313300000|2021-12-24 02:35:00|18022.2|18018.2|18026.2|18022.2|18033.2|18029.2|18021.2|18017.2|873
1640313600000|2021-12-24 02:40:00|18027.2|18023.2|18023.8|18019.8|18030.7|18026.7|18022.8|18018.8|257
1640313900000|2021-12-24 02:45:00|18024.3|18020.3|18017.8|18013.8|18026.3|18022.3|18015.8|18011.8|427
1640314200000|2021-12-24 02:50:00|18017.3|18013.3|17991.3|17987.3|18017.3|18013.3|17981.8|17977.8|3568
1640314500000|2021-12-24 02:55:00|17991.8|17987.8|18004.3|18000.3|18005.8|18001.8|17988.8|17984.8|944
1640314800000|2021-12-24 03:00:00|18003.8|17999.8|17999.8|17995.8|18004.3|18000.3|17995.8|17991.8|516
1640315100000|2021-12-24 03:05:00|17999.3|17995.3|17999.8|17995.8|18002.8|17998.8|17996.8|17992.8|354
1640315400000|2021-12-24 03:10:00|17999.3|17995.3|18000.3|17996.3|18000.8|17996.8|17993.8|17989.8|448
1640315700000|2021-12-24 03:15:00|17999.8|17995.8|18003.3|17999.3|18007.8|18003.8|17999.8|17995.8|661
1640316000000|2021-12-24 03:20:00|18003.8|17999.8|18002.8|17998.8|18006.8|18002.8|18000.8|17996.8|402
1640316300000|2021-12-24 03:25:00|18002.3|17998.3|18010.8|18006.8|18011.8|18007.8|18001.8|17997.8|534
1640316600000|2021-12-24 03:30:00|18010.3|18006.3|18001.8|17997.8|18010.8|18006.8|18001.3|17997.3|421
1640316900000|2021-12-24 03:35:00|18001.3|17997.3|18010.3|18006.3|18010.8|18006.8|17999.8|17995.8|383
1640317200000|2021-12-24 03:40:00|18010.8|18006.8|18002.8|17998.8|18014.3|18010.3|18002.8|17998.8|408
1640317500000|2021-12-24 03:45:00|18003.3|17999.3|18001.3|17997.3|18005.8|18001.8|17998.8|17994.8|268
1640317800000|2021-12-24 03:50:00|18000.8|17996.8|18003.3|17999.3|18007.3|18003.3|18000.8|17996.8|402
1640318100000|2021-12-24 03:55:00|18002.3|17998.3|18006.3|18002.3|18006.8|18002.8|18002.3|17998.3|136
1640318400000|2021-12-24 04:00:00|18005.8|18001.8|18000.8|17996.8|18008.8|18004.8|18000.8|17996.8|490
1640318700000|2021-12-24 04:05:00|18001.3|17997.3|18002.8|17998.8|18004.3|18000.3|18000.8|17996.8|141
1640319000000|2021-12-24 04:10:00|18003.3|17999.3|18004.8|18000.8|18005.8|18001.8|18002.3|17998.3|126
1640319300000|2021-12-24 04:15:00|18004.3|18000.3|18006.3|18002.3|18006.8|18002.8|18004.3|18000.3|124
1640319600000|2021-12-24 04:20:00|18006.8|18002.8|18007.3|18003.3|18007.8|18003.8|18005.8|18001.8|106
1640319900000|2021-12-24 04:25:00|18006.8|18002.8|18003.3|17999.3|18006.8|18002.8|18003.3|17999.3|197
1640320200000|2021-12-24 04:30:00|18003.8|17999.8|18000.3|17996.3|18004.3|18000.3|17998.8|17994.8|317
1640320500000|2021-12-24 04:35:00|17999.8|17995.8|17998.3|17994.3|17999.8|17995.8|17993.8|17989.8|570
1640320800000|2021-12-24 04:40:00|17997.8|17993.8|17992.3|17988.3|17998.8|17994.8|17991.8|17987.8|405
1640321100000|2021-12-24 04:45:00|17991.3|17987.3|17970.3|17966.3|17991.8|17987.8|17967.8|17963.8|2114
1640321400000|2021-12-24 04:50:00|17969.8|17965.8|17967.8|17963.8|17972.8|17968.8|17964.3|17960.3|1508
1640321700000|2021-12-24 04:55:00|17966.8|17962.8|17970.8|17966.8|17976.8|17972.8|17965.8|17961.8|1137
1640322000000|2021-12-24 05:00:00|17969.8|17965.8|17979.3|17975.3|17982.8|17978.8|17969.3|17965.3|695
1640322300000|2021-12-24 05:05:00|17979.8|17975.8|17977.3|17973.3|17982.3|17978.3|17976.8|17972.8|433
1640322600000|2021-12-24 05:10:00|17977.8|17973.8|17976.8|17972.8|17979.8|17975.8|17968.8|17964.8|624
1640322900000|2021-12-24 05:15:00|17977.3|17973.3|17969.8|17965.8|17979.8|17975.8|17969.8|17965.8|556
1640323200000|2021-12-24 05:20:00|17970.8|17966.8|17969.8|17965.8|17977.8|17973.8|17966.8|17962.8|521
1640323500000|2021-12-24 05:25:00|17969.3|17965.3|17969.8|17965.8|17971.3|17967.3|17952.8|17948.8|1806
1640323800000|2021-12-24 05:30:00|17968.3|17964.3|17965.8|17961.8|17971.8|17967.8|17961.8|17957.8|728
1640324100000|2021-12-24 05:35:00|17966.3|17962.3|17965.8|17961.8|17968.8|17964.8|17959.3|17955.3|903
1640324400000|2021-12-24 05:40:00|17966.3|17962.3|17963.8|17959.8|17967.3|17963.3|17961.3|17957.3|927
1640329200000|2021-12-24 07:00:00|17946.3|17940.3|17939.8|17933.8|17947.3|17941.3|17934.8|17928.8|613
1640329500000|2021-12-24 07:05:00|17939.3|17933.3|17945.8|17939.8|17945.8|17939.8|17938.3|17932.3|173
1640329800000|2021-12-24 07:10:00|17947.8|17941.8|17947.8|17941.8|17951.8|17945.8|17946.8|17940.8|165
1640330100000|2021-12-24 07:15:00|17948.3|17942.3|17944.8|17938.8|17949.3|17943.3|17944.8|17938.8|107
1640330400000|2021-12-24 07:20:00|17945.8|17939.8|17959.3|17953.3|17959.8|17953.8|17945.8|17939.8|213
1640330700000|2021-12-24 07:25:00|17958.8|17952.8|17955.8|17949.8|17959.8|17953.8|17955.8|17949.8|97
1640331000000|2021-12-24 07:30:00|17956.8|17950.8|17958.8|17952.8|17961.8|17955.8|17956.8|17950.8|101
1640331300000|2021-12-24 07:35:00|17959.8|17953.8|17959.8|17953.8|17960.8|17954.8|17958.8|17952.8|37
1640331600000|2021-12-24 07:40:00|17958.8|17952.8|17955.8|17949.8|17958.8|17952.8|17955.8|17949.8|45
1640331900000|2021-12-24 07:45:00|17955.3|17949.3|17958.3|17952.3|17958.8|17952.8|17953.8|17947.8|68
1640332200000|2021-12-24 07:50:00|17958.8|17952.8|17960.3|17954.3|17960.3|17954.3|17957.8|17951.8|19
1640332500000|2021-12-24 07:55:00|17959.8|17953.8|17959.8|17953.8|17959.8|17953.8|17958.8|17952.8|14
1640332800000|2021-12-24 08:00:00|17960.3|17954.3|17962.8|17956.8|17963.8|17957.8|17959.3|17953.3|81
1640333100000|2021-12-24 08:05:00|17963.3|17957.3|17965.8|17959.8|17965.8|17959.8|17962.8|17956.8|122
1640333400000|2021-12-24 08:10:00|17966.8|17960.8|17965.8|17959.8|17966.8|17960.8|17965.8|17959.8|44
1640333700000|2021-12-24 08:15:00|17966.3|17960.3|17967.8|17961.8|17967.8|17961.8|17966.3|17960.3|50
1640334000000|2021-12-24 08:20:00|17968.8|17962.8|17968.8|17962.8|17970.8|17964.8|17967.8|17961.8|103
1640334300000|2021-12-24 08:25:00|17968.3|17962.3|17965.8|17959.8|17968.3|17962.3|17964.8|17958.8|49
1640334600000|2021-12-24 08:30:00|17966.3|17960.3|17965.8|17959.8|17967.8|17961.8|17965.3|17959.3|26
1640334900000|2021-12-24 08:35:00|17965.3|17959.3|17963.8|17957.8|17965.3|17959.3|17963.8|17957.8|20
1640335200000|2021-12-24 08:40:00|17964.3|17958.3|17962.8|17956.8|17964.3|17958.3|17960.3|17954.3|86
1640335500000|2021-12-24 08:45:00|17963.8|17957.8|17963.3|17957.3|17964.8|17958.8|17962.8|17956.8|21
1640335800000|2021-12-24 08:50:00|17963.8|17957.8|17963.8|17957.8|17963.8|17957.8|17963.3|17957.3|2
1640336100000|2021-12-24 08:55:00|17963.3|17957.3|17961.8|17955.8|17963.3|17957.3|17961.3|17955.3|36
1640336400000|2021-12-24 09:00:00|17961.3|17955.3|17962.8|17956.8|17962.8|17956.8|17961.3|17955.3|9
1640336700000|2021-12-24 09:05:00|17963.8|17957.8|17963.8|17957.8|17964.3|17958.3|17963.8|17957.8|19
1640337000000|2021-12-24 09:10:00|17964.8|17958.8|17964.8|17958.8|17964.8|17958.8|17964.8|17958.8|25
1640337300000|2021-12-24 09:15:00|17964.3|17958.3|17966.8|17960.8|17966.8|17960.8|17964.3|17958.3|33
1640337600000|2021-12-24 09:20:00|17967.3|17961.3|17964.8|17958.8|17968.3|17962.3|17964.8|17958.8|44
1640337900000|2021-12-24 09:25:00|17965.3|17959.3|17964.3|17958.3|17965.3|17959.3|17963.8|17957.8|32
1640338200000|2021-12-24 09:30:00|17963.8|17957.8|17964.8|17958.8|17964.8|17958.8|17963.8|17957.8|17
1640338500000|2021-12-24 09:35:00|17964.3|17958.3|17964.8|17958.8|17964.8|17958.8|17963.8|17957.8|4
1640338800000|2021-12-24 09:40:00|17965.3|17959.3|17965.8|17959.8|17965.8|17959.8|17965.3|17959.3|5
1640339100000|2021-12-24 09:45:00|17965.3|17959.3|17966.8|17960.8|17966.8|17960.8|17964.8|17958.8|13
1640339400000|2021-12-24 09:50:00|17966.3|17960.3|17966.8|17960.8|17968.3|17962.3|17965.8|17959.8|80
1640339700000|2021-12-24 09:55:00|17966.3|17960.3|17956.3|17950.3|17967.3|17961.3|17955.8|17949.8|195
1640340000000|2021-12-24 10:00:00|17955.8|17949.8|17958.8|17952.8|17959.3|17953.3|17953.3|17947.3|151
1640340300000|2021-12-24 10:05:00|17959.3|17953.3|17959.8|17953.8|17959.8|17953.8|17959.3|17953.3|22
1640340600000|2021-12-24 10:10:00|17959.3|17953.3|17960.3|17954.3|17960.3|17954.3|17958.8|17952.8|34
1640340900000|2021-12-24 10:15:00|17960.8|17954.8|17964.8|17958.8|17966.8|17960.8|17960.8|17954.8|63
1640341200000|2021-12-24 10:20:00|17965.8|17959.8|17965.8|17959.8|17965.8|17959.8|17965.8|17959.8|15
1640341500000|2021-12-24 10:25:00|17966.3|17960.3|17966.8|17960.8|17966.8|17960.8|17965.8|17959.8|18
1640341800000|2021-12-24 10:30:00|17966.3|17960.3|17965.8|17959.8|17966.3|17960.3|17965.8|17959.8|7
1640342100000|2021-12-24 10:35:00|17965.3|17959.3|17964.3|17958.3|17965.3|17959.3|17963.8|17957.8|14
1640342400000|2021-12-24 10:40:00|17963.3|17957.3|17963.8|17957.8|17964.3|17958.3|17961.8|17955.8|14
1640342700000|2021-12-24 10:45:00|17963.3|17957.3|17963.3|17957.3|17963.8|17957.8|17963.3|17957.3|3
1640343000000|2021-12-24 10:50:00|17963.8|17957.8|17962.3|17956.3|17963.8|17957.8|17961.8|17955.8|25
1640343300000|2021-12-24 10:55:00|17963.3|17957.3|17964.8|17958.8|17964.8|17958.8|17962.3|17956.3|19
1640343600000|2021-12-24 11:00:00|17963.8|17957.8|17963.3|17957.3|17963.8|17957.8|17963.3|17957.3|7
1640343900000|2021-12-24 11:05:00|17963.8|17957.8|17964.3|17958.3|17964.3|17958.3|17963.8|17957.8|1
1640344200000|2021-12-24 11:10:00|17964.8|17958.8|17964.3|17958.3|17964.8|17958.8|17962.8|17956.8|14
1640344500000|2021-12-24 11:15:00|17963.8|17957.8|17964.3|17958.3|17964.3|17958.3|17963.8|17957.8|6
1640344800000|2021-12-24 11:20:00|||||||||4
1640345100000|2021-12-24 11:25:00|17963.8|17957.8|17963.8|17957.8|17963.8|17957.8|17963.8|17957.8|2
1640345400000|2021-12-24 11:30:00|17964.3|17958.3|17964.3|17958.3|17964.8|17958.8|17963.8|17957.8|16
1640345700000|2021-12-24 11:35:00|17964.8|17958.8|17965.8|17959.8|17965.8|17959.8|17964.8|17958.8|30
1640346000000|2021-12-24 11:40:00|17964.8|17958.8|17964.8|17958.8|17964.8|17958.8|17964.3|17958.3|6
1640346300000|2021-12-24 11:45:00|17964.3|17958.3|17965.8|17959.8|17965.8|17959.8|17964.3|17958.3|16
1640346600000|2021-12-24 11:50:00|17964.3|17958.3|17964.8|17958.8|17964.8|17958.8|17964.3|17958.3|53
1640346900000|2021-12-24 11:55:00|17964.3|17958.3|17965.3|17959.3|17965.8|17959.8|17964.3|17958.3|15
1640347200000|2021-12-24 12:00:00|17965.8|17959.8|17964.8|17958.8|17965.8|17959.8|17964.8|17958.8|5
1640347500000|2021-12-24 12:05:00|17964.3|17958.3|17964.8|17958.8|17964.8|17958.8|17964.3|17958.3|6
1640347800000|2021-12-24 12:10:00|17964.3|17958.3|17964.3|17958.3|17964.8|17958.8|17964.3|17958.3|7
1640348100000|2021-12-24 12:15:00|17964.8|17958.8|17963.8|17957.8|17964.8|17958.8|17963.8|17957.8|8
1640348400000|2021-12-24 12:20:00|17964.3|17958.3|17963.3|17957.3|17964.3|17958.3|17963.3|17957.3|23
1640348700000|2021-12-24 12:25:00|17962.8|17956.8|17963.3|17957.3|17963.8|17957.8|17962.8|17956.8|3
1640349000000|2021-12-24 12:30:00|17962.3|17956.3|17962.8|17956.8|17962.8|17956.8|17960.8|17954.8|45
1640349300000|2021-12-24 12:35:00|17963.3|17957.3|17962.8|17956.8|17963.3|17957.3|17962.8|17956.8|5
1640349600000|2021-12-24 12:40:00|17961.3|17955.3|17961.8|17955.8|17961.8|17955.8|17960.8|17954.8|14
1640349900000|2021-12-24 12:45:00|17962.3|17956.3|17962.3|17956.3|17962.3|17956.3|17961.3|17955.3|16
1640350200000|2021-12-24 12:50:00|17962.8|17956.8|17963.8|17957.8|17963.8|17957.8|17962.3|17956.3|7
1640350500000|2021-12-24 12:55:00|17962.8|17956.8|17962.3|17956.3|17963.3|17957.3|17962.3|17956.3|8
1640350800000|2021-12-24 13:00:00|17961.8|17955.8|17964.3|17958.3|17964.3|17958.3|17961.8|17955.8|37
1640351100000|2021-12-24 13:05:00|17965.3|17959.3|17964.8|17958.8|17970.3|17964.3|17964.8|17958.8|133
1640351400000|2021-12-24 13:10:00|17965.8|17959.8|17964.3|17958.3|17965.8|17959.8|17963.8|17957.8|14
1640351700000|2021-12-24 13:15:00|17964.8|17958.8|17967.3|17961.3|17967.8|17961.8|17964.8|17958.8|32
1640352000000|2021-12-24 13:20:00|17966.8|17960.8|17967.3|17961.3|17967.3|17961.3|17965.8|17959.8|17
1640352300000|2021-12-24 13:25:00|17968.3|17962.3|17967.8|17961.8|17968.8|17962.8|17967.8|17961.8|20
1640352600000|2021-12-24 13:30:00|17967.3|17961.3|17979.3|17973.3|17980.8|17974.8|17966.8|17960.8|472
1640352900000|2021-12-24 13:35:00|17977.3|17971.3|17976.8|17970.8|17978.3|17972.3|17976.8|17970.8|72
1640353200000|2021-12-24 13:40:00|17977.3|17971.3|17976.8|17970.8|17979.8|17973.8|17976.8|17970.8|79
1640353500000|2021-12-24 13:45:00|17977.3|17971.3|17978.8|17972.8|17978.8|17972.8|17975.8|17969.8|40
1640353800000|2021-12-24 13:50:00|17979.3|17973.3|17979.8|17973.8|17981.8|17975.8|17978.8|17972.8|82
1640354100000|2021-12-24 13:55:00|17979.3|17973.3|17978.8|17972.8|17979.8|17973.8|17978.3|17972.3|29
1640354400000|2021-12-24 14:00:00|17980.3|17974.3|17977.8|17971.8|17981.3|17975.3|17977.8|17971.8|62
1640354700000|2021-12-24 14:05:00|17978.3|17972.3|17980.3|17974.3|17980.8|17974.8|17976.8|17970.8|64
1640355000000|2021-12-24 14:10:00|17981.3|17975.3|17979.8|17973.8|17981.8|17975.8|17979.3|17973.3|63
1640355300000|2021-12-24 14:15:00|17978.8|17972.8|17980.8|17974.8|17982.3|17976.3|17978.8|17972.8|50
1640355600000|2021-12-24 14:20:00|17981.3|17975.3|17980.8|17974.8|17981.8|17975.8|17980.8|17974.8|16
1640355900000|2021-12-24 14:25:00|17980.3|17974.3|17984.3|17978.3|17984.8|17978.8|17980.3|17974.3|82
1640356200000|2021-12-24 14:30:00|17985.8|17979.8|17985.8|17979.8|17988.3|17982.3|17984.3|17978.3|195
1640356500000|2021-12-24 14:35:00|17984.8|17978.8|17986.8|17980.8|17986.8|17980.8|17984.8|17978.8|29
1640356800000|2021-12-24 14:40:00|17986.3|17980.3|17985.8|17979.8|17986.8|17980.8|17985.8|17979.8|26
1640357100000|2021-12-24 14:45:00|17985.3|17979.3|17983.8|17977.8|17985.3|17979.3|17983.8|17977.8|20
1640357400000|2021-12-24 14:50:00|17983.3|17977.3|17982.8|17976.8|17983.8|17977.8|17981.8|17975.8|47
1640357700000|2021-12-24 14:55:00|17983.8|17977.8|17983.3|17977.3|17985.8|17979.8|17983.3|17977.3|68
1640358000000|2021-12-24 15:00:00|17982.8|17976.8|17993.8|17987.8|17993.8|17987.8|17982.8|17976.8|271
1640358300000|2021-12-24 15:05:00|17995.8|17989.8|17992.8|17986.8|17995.8|17989.8|17991.8|17985.8|248
1640358600000|2021-12-24 15:10:00|17990.8|17984.8|17987.8|17981.8|17990.8|17984.8|17987.3|17981.3|109
1640358900000|2021-12-24 15:15:00|17988.3|17982.3|17988.8|17982.8|17989.3|17983.3|17988.3|17982.3|24
1640359200000|2021-12-24 15:20:00|17988.3|17982.3|17987.3|17981.3|17988.3|17982.3|17986.3|17980.3|29
1640359500000|2021-12-24 15:25:00|17986.8|17980.8|17986.8|17980.8|17987.8|17981.8|17985.8|17979.8|24
1640359800000|2021-12-24 15:30:00|17987.3|17981.3|17989.3|17983.3|17991.3|17985.3|17986.3|17980.3|36
1640360100000|2021-12-24 15:35:00|17989.8|17983.8|17989.3|17983.3|17989.8|17983.8|17988.8|17982.8|9
1640360400000|2021-12-24 15:40:00|17989.8|17983.8|17989.8|17983.8|17989.8|17983.8|17989.8|17983.8|6
1640360700000|2021-12-24 15:45:00|17989.3|17983.3|17988.3|17982.3|17990.3|17984.3|17988.3|17982.3|25
1640361000000|2021-12-24 15:50:00|17986.3|17980.3|17983.3|17977.3|17986.3|17980.3|17982.8|17976.8|84
1640361300000|2021-12-24 15:55:00|17982.3|17976.3|17982.3|17976.3|17982.8|17976.8|17981.8|17975.8|44
1640361600000|2021-12-24 16:00:00|17981.8|17975.8|17980.3|17974.3|17981.8|17975.8|17977.8|17971.8|125
1640361900000|2021-12-24 16:05:00|17979.8|17973.8|17978.8|17972.8|17980.8|17974.8|17978.8|17972.8|13
1640362200000|2021-12-24 16:10:00|17979.8|17973.8|17977.8|17971.8|17979.8|17973.8|17976.8|17970.8|46
1640362500000|2021-12-24 16:15:00|17977.3|17971.3|17978.3|17972.3|17978.3|17972.3|17975.8|17969.8|91
1640362800000|2021-12-24 16:20:00|17977.3|17971.3|17977.8|17971.8|17977.8|17971.8|17976.3|17970.3|18
1640363100000|2021-12-24 16:25:00|17977.3|17971.3|17979.8|17973.8|17979.8|17973.8|17977.3|17971.3|12
1640363400000|2021-12-24 16:30:00|17980.3|17974.3|17978.8|17972.8|17981.8|17975.8|17978.3|17972.3|49
1640363700000|2021-12-24 16:35:00|17979.3|17973.3|17979.3|17973.3|17980.8|17974.8|17978.8|17972.8|43
1640364000000|2021-12-24 16:40:00|17978.8|17972.8|17978.8|17972.8|17979.3|17973.3|17977.8|17971.8|32
1640364300000|2021-12-24 16:45:00|17979.3|17973.3|17977.8|17971.8|17979.3|17973.3|17977.8|17971.8|22
1640364600000|2021-12-24 16:50:00|17978.3|17972.3|17978.8|17972.8|17979.3|17973.3|17978.3|17972.3|33
1640364900000|2021-12-24 16:55:00|17977.8|17971.8|17977.8|17971.8|17979.3|17973.3|17977.8|17971.8|23
1640365200000|2021-12-24 17:00:00|17977.3|17971.3|17976.8|17970.8|17978.8|17972.8|17976.3|17970.3|53
1640365500000|2021-12-24 17:05:00|17976.3|17970.3|17971.3|17965.3|17977.3|17971.3|17970.8|17964.8|110
1640365800000|2021-12-24 17:10:00|17970.8|17964.8|17972.8|17966.8|17975.8|17969.8|17969.8|17963.8|76
1640366100000|2021-12-24 17:15:00|17972.3|17966.3|17972.3|17966.3|17973.8|17967.8|17971.3|17965.3|21
1640366400000|2021-12-24 17:20:00|17972.8|17966.8|17972.8|17966.8|17973.8|17967.8|17972.3|17966.3|22
1640366700000|2021-12-24 17:25:00|17973.3|17967.3|17971.3|17965.3|17973.8|17967.8|17971.3|17965.3|8
1640367000000|2021-12-24 17:30:00|17970.8|17964.8|17969.8|17963.8|17970.8|17964.8|17969.3|17963.3|40
1640367300000|2021-12-24 17:35:00|17970.3|17964.3|17971.8|17965.8|17972.3|17966.3|17969.8|17963.8|15
1640367600000|2021-12-24 17:40:00|17971.3|17965.3|17970.3|17964.3|17971.8|17965.8|17969.8|17963.8|30
1640367900000|2021-12-24 17:45:00|17970.8|17964.8|17969.8|17963.8|17970.8|17964.8|17968.8|17962.8|58
1640368200000|2021-12-24 17:50:00|17968.3|17962.3|17968.8|17962.8|17969.3|17963.3|17968.3|17962.3|19
1640368500000|2021-12-24 17:55:00|17968.3|17962.3|17967.3|17961.3|17969.3|17963.3|17967.3|17961.3|48
1640368800000|2021-12-24 18:00:00|17967.8|17961.8|17966.3|17960.3|17968.3|17962.3|17965.8|17959.8|38
1640369100000|2021-12-24 18:05:00|17965.8|17959.8|17966.8|17960.8|17967.3|17961.3|17965.8|17959.8|27
1640369400000|2021-12-24 18:10:00|17967.3|17961.3|17969.3|17963.3|17969.3|17963.3|17966.3|17960.3|18
1640369700000|2021-12-24 18:15:00|17968.3|17962.3|17969.3|17963.3|17969.3|17963.3|17966.3|17960.3|32
1640370000000|2021-12-24 18:20:00|17969.8|17963.8|17969.3|17963.3|17970.8|17964.8|17969.3|17963.3|15
1640370300000|2021-12-24 18:25:00|17969.8|17963.8|17967.8|17961.8|17970.3|17964.3|17965.8|17959.8|34
1640370600000|2021-12-24 18:30:00|17968.8|17962.8|17966.8|17960.8|17968.8|17962.8|17965.8|17959.8|29
1640370900000|2021-12-24 18:35:00|17966.3|17960.3|17966.3|17960.3|17966.3|17960.3|17966.3|17960.3|8
1640371200000|2021-12-24 18:40:00|17966.8|17960.8|17968.8|17962.8|17969.3|17963.3|17966.8|17960.8|15
1640371500000|2021-12-24 18:45:00|17968.3|17962.3|17967.3|17961.3|17968.3|17962.3|17966.8|17960.8|19
1640371800000|2021-12-24 18:50:00|17967.8|17961.8|17965.8|17959.8|17968.3|17962.3|17965.3|17959.3|11
1640372100000|2021-12-24 18:55:00|17966.3|17960.3|17965.8|17959.8|17966.8|17960.8|17965.3|17959.3|14
1640372400000|2021-12-24 19:00:00|17966.3|17960.3|17962.8|17956.8|17966.3|17960.3|17962.8|17956.8|51
1640372700000|2021-12-24 19:05:00|17962.3|17956.3|17960.8|17954.8|17962.3|17956.3|17958.8|17952.8|94
1640373000000|2021-12-24 19:10:00|17960.3|17954.3|17959.8|17953.8|17960.3|17954.3|17958.8|17952.8|32
1640373300000|2021-12-24 19:15:00|17959.3|17953.3|17959.3|17953.3|17959.3|17953.3|17956.8|17950.8|40
1640373600000|2021-12-24 19:20:00|17959.8|17953.8|17958.8|17952.8|17960.3|17954.3|17957.8|17951.8|46
1640373900000|2021-12-24 19:25:00|17958.3|17952.3|17955.8|17949.8|17958.8|17952.8|17955.8|17949.8|23
1640374200000|2021-12-24 19:30:00|17955.3|17949.3|17955.8|17949.8|17956.3|17950.3|17954.8|17948.8|34
1640374500000|2021-12-24 19:35:00|17956.3|17950.3|17954.8|17948.8|17956.8|17950.8|17954.3|17948.3|30
1640374800000|2021-12-24 19:40:00|17953.8|17947.8|17952.3|17946.3|17953.8|17947.8|17951.3|17945.3|74
1640375100000|2021-12-24 19:45:00|17951.3|17945.3|17948.3|17942.3|17951.3|17945.3|17947.8|17941.8|57
1640375400000|2021-12-24 19:50:00|17948.8|17942.8|17949.3|17943.3|17952.8|17946.8|17947.8|17941.8|55
1640375700000|2021-12-24 19:55:00|17948.8|17942.8|17949.8|17943.8|17951.3|17945.3|17948.3|17942.3|34
1640376000000|2021-12-24 20:00:00|17949.3|17943.3|17953.3|17947.3|17953.8|17947.8|17949.3|17943.3|136
1640376300000|2021-12-24 20:05:00|17954.8|17948.8|17958.8|17952.8|17959.8|17953.8|17954.3|17948.3|50
1640376600000|2021-12-24 20:10:00|17959.3|17953.3|17956.8|17950.8|17959.3|17953.3|17954.8|17948.8|68
1640376900000|2021-12-24 20:15:00|17956.3|17950.3|17953.3|17947.3|17957.3|17951.3|17951.8|17945.8|50
1640377200000|2021-12-24 20:20:00|17954.3|17948.3|17952.3|17946.3|17954.3|17948.3|17948.8|17942.8|85
1640377500000|2021-12-24 20:25:00|17951.8|17945.8|17950.8|17944.8|17954.3|17948.3|17950.8|17944.8|55
1640377800000|2021-12-24 20:30:00|17950.3|17944.3|17951.3|17945.3|17951.8|17945.8|17949.3|17943.3|34
1640378100000|2021-12-24 20:35:00|17950.8|17944.8|17949.3|17943.3|17951.3|17945.3|17948.3|17942.3|40
1640378400000|2021-12-24 20:40:00|17949.8|17943.8|17953.8|17947.8|17953.8|17947.8|17949.3|17943.3|32
1640378700000|2021-12-24 20:45:00|17954.8|17948.8|17954.8|17948.8|17955.8|17949.8|17953.3|17947.3|22
1640379000000|2021-12-24 20:50:00|17954.3|17948.3|17953.8|17947.8|17954.8|17948.8|17951.3|17945.3|63
1640379300000|2021-12-24 20:55:00|17953.3|17947.3|17952.8|17946.8|17953.3|17947.3|17952.3|17946.3|39
1640559600000|2021-12-26 23:00:00|17956.4|17942.4|17958|17944|17958.1|17944.1|17950.4|17936.4|0
1640559900000|2021-12-26 23:05:00|17958.5|17944.5|17969.2|17955.2|17970|17956|17957.2|17943.2|0
1640560200000|2021-12-26 23:10:00|17970|17956|17967.4|17953.4|17972.5|17958.5|17966.6|17952.6|0
1640560500000|2021-12-26 23:15:00|17968.3|17954.3|17965.3|17951.3|17974.3|17960.3|17964|17950|0
1640560800000|2021-12-26 23:20:00|17965.7|17951.7|17964.8|17950.8|17969.1|17955.1|17963.5|17949.5|0
1640561100000|2021-12-26 23:25:00|17964.4|17950.4|17963.1|17949.1|17967|17953|17961.4|17947.4|0
1640561400000|2021-12-26 23:30:00|17962.3|17948.3|17974.3|17960.3|17974.3|17960.3|17962.3|17948.3|0
1640561700000|2021-12-26 23:35:00|17974.7|17960.7|17974.8|17960.8|17980.4|17966.4|17974.3|17960.3|0
1640562000000|2021-12-26 23:40:00|17975.2|17961.2|17970.1|17956.1|17975.2|17961.2|17966.7|17952.7|0
1640562300000|2021-12-26 23:45:00|17970.9|17956.9|17968.4|17954.4|17971.8|17957.8|17967.1|17953.1|0
1640562600000|2021-12-26 23:50:00|17968.8|17954.8|17969.6|17955.6|17970.9|17956.9|17965.8|17951.8|0
1640562900000|2021-12-26 23:55:00|17969.2|17955.2|17973|17959|17973.5|17959.5|17968.4|17954.4|0
1640563200000|2021-12-27 00:00:00|17973.5|17959.5|17978.6|17964.6|17980.3|17966.3|17969.2|17955.2|0
1640563500000|2021-12-27 00:05:00|17980.3|17966.3|17983.8|17969.8|17985.5|17971.5|17974.3|17960.3|0
1640563800000|2021-12-27 00:10:00|17983.3|17969.3|17970.9|17956.9|17983.8|17969.8|17969.2|17955.2|0
1640564100000|2021-12-27 00:15:00|17971.3|17957.3|17962|17948|17972.6|17958.6|17958.8|17944.8|0
1640564400000|2021-12-27 00:20:00|17960.9|17946.9|17974.1|17960.1|17974.1|17960.1|17960.5|17946.5|0
1640564700000|2021-12-27 00:25:00|17974.5|17960.5|17977.7|17963.7|17979.1|17965.1|17970.9|17956.9|0
1640565000000|2021-12-27 00:30:00|17978.1|17964.1|17971.5|17957.5|17978.1|17964.1|17971.1|17957.1|0
1640565300000|2021-12-27 00:35:00|17971.7|17957.7|17969.6|17955.6|17972.4|17958.4|17964.7|17950.7|0
1640565600000|2021-12-27 00:40:00|17969.8|17955.8|17968.2|17954.2|17969.8|17955.8|17960.2|17946.2|0
1640565900000|2021-12-27 00:45:00|17967.1|17953.1|18001.8|17997.8|18003.3|17999.3|17967.1|17953.1|2892
1640566200000|2021-12-27 00:50:00|18002.3|17998.3|17992.3|17988.3|18006.3|18002.3|17992.3|17988.3|1045
1640566500000|2021-12-27 00:55:00|17991.8|17987.8|17993.8|17989.8|17997.8|17993.8|17990.8|17986.8|530
1640566800000|2021-12-27 01:00:00|17991.3|17987.3|17992.8|17988.8|18001.3|17997.3|17981.3|17977.3|2001
1640567100000|2021-12-27 01:05:00|17992.3|17988.3|17993.3|17989.3|18003.8|17999.8|17990.3|17986.3|1407
1640567400000|2021-12-27 01:10:00|17992.8|17988.8|18000.8|17996.8|18002.8|17998.8|17989.3|17985.3|1408
1640567700000|2021-12-27 01:15:00|17999.8|17995.8|17998.8|17994.8|18002.8|17998.8|17992.8|17988.8|1192
1640568000000|2021-12-27 01:20:00|17999.8|17995.8|18030.3|18026.3|18031.8|18027.8|17993.8|17989.8|3776
1640568300000|2021-12-27 01:25:00|18029.8|18025.8|18036.8|18032.8|18045.3|18041.3|18025.8|18021.8|2765
1640568600000|2021-12-27 01:30:00|18038.3|18034.3|18061.8|18057.8|18062.8|18058.8|18033.8|18029.8|3239
1640568900000|2021-12-27 01:35:00|18062.8|18058.8|18063.8|18059.8|18069.8|18065.8|18062.3|18058.3|2176
1640569200000|2021-12-27 01:40:00|18065.8|18061.8|18070.8|18066.8|18072.3|18068.3|18062.8|18058.8|1742
1640569500000|2021-12-27 01:45:00|18069.8|18065.8|18072.3|18068.3|18076.8|18072.8|18067.3|18063.3|1802
1640569800000|2021-12-27 01:50:00|18073.3|18069.3|18082.8|18078.8|18082.8|18078.8|18072.3|18068.3|1201
1640570100000|2021-12-27 01:55:00|18083.3|18079.3|18075.8|18071.8|18084.8|18080.8|18072.8|18068.8|1100
1640570400000|2021-12-27 02:00:00|18075.3|18071.3|18074.8|18070.8|18081.8|18077.8|18070.8|18066.8|1188
1640570700000|2021-12-27 02:05:00|18076.3|18072.3|18066.8|18062.8|18078.3|18074.3|18064.3|18060.3|837
1640571000000|2021-12-27 02:10:00|18065.8|18061.8|18077.8|18073.8|18077.8|18073.8|18065.8|18061.8|612
1640571300000|2021-12-27 02:15:00|18078.3|18074.3|18079.8|18075.8|18085.3|18081.3|18073.8|18069.8|972
1640571600000|2021-12-27 02:20:00|18078.8|18074.8|18080.8|18076.8|18082.8|18078.8|18074.8|18070.8|521
1640571900000|2021-12-27 02:25:00|18082.3|18078.3|18084.3|18080.3|18089.8|18085.8|18082.3|18078.3|915
1640572200000|2021-12-27 02:30:00|18083.8|18079.8|18101.8|18097.8|18101.8|18097.8|18082.8|18078.8|1899
1640572500000|2021-12-27 02:35:00|18102.3|18098.3|18092.8|18088.8|18103.8|18099.8|18089.8|18085.8|1159
1640572800000|2021-12-27 02:40:00|18091.8|18087.8|18094.8|18090.8|18094.8|18090.8|18087.3|18083.3|486
1640573100000|2021-12-27 02:45:00|18096.8|18092.8|18090.8|18086.8|18099.3|18095.3|18090.8|18086.8|541
1640573400000|2021-12-27 02:50:00|18091.8|18087.8|18092.8|18088.8|18094.3|18090.3|18086.8|18082.8|492
1640573700000|2021-12-27 02:55:00|18091.8|18087.8|18093.8|18089.8|18094.8|18090.8|18090.8|18086.8|202
1640574000000|2021-12-27 03:00:00|18094.8|18090.8|18094.8|18090.8|18099.8|18095.8|18094.3|18090.3|273
1640574300000|2021-12-27 03:05:00|18095.8|18091.8|18096.8|18092.8|18099.8|18095.8|18094.3|18090.3|202
1640574600000|2021-12-27 03:10:00|18095.8|18091.8|18092|18088|18098.8|18094.8|18092|18088|234
1640574900000|2021-12-27 03:15:00|18093|18089|18089|18085|18094|18090|18085|18081|312
1640575200000|2021-12-27 03:20:00|18090|18086|18085|18081|18090|18086|18082.5|18078.5|390
1640575500000|2021-12-27 03:25:00|18086|18082|18088|18084|18091|18087|18083|18079|310
1640575800000|2021-12-27 03:30:00|18088.5|18084.5|18086|18082|18092|18088|18084.5|18080.5|272
1640576100000|2021-12-27 03:35:00|18084|18080|18078|18074|18085|18081|18072|18068|963
1640576400000|2021-12-27 03:40:00|18077|18073|18079|18075|18085|18081|18075|18071|487
1640576700000|2021-12-27 03:45:00|18080|18076|18083|18079|18086|18082|18075.5|18071.5|429
1640577000000|2021-12-27 03:50:00|18085|18081|18085.5|18081.5|18087|18083|18082.5|18078.5|235
1640577300000|2021-12-27 03:55:00|18085|18081|18085|18081|18086|18082|18079|18075|221
1640577600000|2021-12-27 04:00:00|18085.5|18081.5|18083|18079|18089.5|18085.5|18080|18076|338
1640577900000|2021-12-27 04:05:00|18083.5|18079.5|18079.5|18075.5|18086|18082|18077|18073|299
1640578200000|2021-12-27 04:10:00|18078.5|18074.5|18085|18081|18085|18081|18078|18074|180
1640578500000|2021-12-27 04:15:00|18085.5|18081.5|18080|18076|18085.5|18081.5|18078|18074|220
1640578800000|2021-12-27 04:20:00|18079.5|18075.5|18078.5|18074.5|18082|18078|18077|18073|307
1640579100000|2021-12-27 04:25:00|18079|18075|18080|18076|18082|18078|18076|18072|287
1640579400000|2021-12-27 04:30:00|18081|18077|18089.5|18085.5|18096|18092|18080.5|18076.5|1228
1640579700000|2021-12-27 04:35:00|18088.5|18084.5|18090|18086|18092.5|18088.5|18087|18083|388
1640580000000|2021-12-27 04:40:00|18090.5|18086.5|18079.5|18075.5|18091|18087|18079.5|18075.5|407
1640580300000|2021-12-27 04:45:00|18079|18075|18078|18074|18080|18076|18074|18070|533
1640580600000|2021-12-27 04:50:00|18077.5|18073.5|18081.5|18077.5|18083|18079|18077|18073|348
1640580900000|2021-12-27 04:55:00|18082|18078|18078.5|18074.5|18082|18078|18077|18073|339
1640581200000|2021-12-27 05:00:00|18077.5|18073.5|18069.5|18065.5|18083|18079|18068|18064|1037
1640581500000|2021-12-27 05:05:00|18070|18066|18082|18078|18083|18079|18069.5|18065.5|460
1640581800000|2021-12-27 05:10:00|18082.5|18078.5|18085|18081|18087|18083|18082|18078|441
1640582100000|2021-12-27 05:15:00|18085.5|18081.5|18085|18081|18087|18083|18080.5|18076.5|472
1640582400000|2021-12-27 05:20:00|18084.5|18080.5|18082|18078|18086|18082|18080|18076|520
1640582700000|2021-12-27 05:25:00|18081|18077|18073|18069|18087|18083|18068|18064|1974
1640583000000|2021-12-27 05:30:00|18072.5|18068.5|18065|18061|18074.5|18070.5|18065|18061|1690
1640583300000|2021-12-27 05:35:00|18064|18060|18064.5|18060.5|18065|18061|18058.5|18054.5|1751
1640583600000|2021-12-27 05:40:00|18063.5|18059.5|18070.5|18066.5|18074|18070|18062.5|18058.5|2441
1640583900000|2021-12-27 05:45:00|18076.5|18062.5|18076.3|18062.3|18076.5|18062.5|18073.9|18059.9|7
1640584200000|2021-12-27 05:50:00|18075.9|18061.9|18073.4|18059.4|18076.3|18062.3|18073|18059|0
1640584500000|2021-12-27 05:55:00|18073|18059|18075.4|18061.4|18076.9|18062.9|18071.5|18057.5|0
1640584800000|2021-12-27 06:00:00|18074.9|18060.9|18076.2|18062.2|18076.7|18062.7|18073.3|18059.3|0
1640585100000|2021-12-27 06:05:00|18076|18062|18074.3|18060.3|18076.2|18062.2|18073.9|18059.9|0
1640585400000|2021-12-27 06:10:00|18074.5|18060.5|18068.3|18054.3|18074.5|18060.5|18067.9|18053.9|0
1640585700000|2021-12-27 06:15:00|18074.1|18060.1|18072.2|18058.2|18074.1|18060.1|18064.4|18050.4|0
1640586000000|2021-12-27 06:20:00|18072.3|18058.3|18071.5|18057.5|18072.3|18058.3|18066.8|18052.8|0
1640586300000|2021-12-27 06:25:00|18071.4|18057.4|18067.4|18053.4|18071.5|18057.5|18067.3|18053.3|0
1640586600000|2021-12-27 06:30:00|18067.3|18053.3|18067.9|18053.9|18068.3|18054.3|18067.3|18053.3|0
1640586900000|2021-12-27 06:35:00|18067.8|18053.8|18066.9|18052.9|18068|18054|18066.9|18052.9|0
1640587200000|2021-12-27 06:40:00|18067|18053|18068|18054|18068|18054|18067|18053|0
1640587500000|2021-12-27 06:45:00|18068.1|18054.1|18067.5|18053.5|18068.4|18054.4|18067.5|18053.5|0
1640587800000|2021-12-27 06:50:00|18067.6|18053.6|18068.4|18054.4|18068.6|18054.6|18067.4|18053.4|0
1640588100000|2021-12-27 06:55:00|18068.5|18054.5|18077.7|18063.7|18077.7|18063.7|18068.4|18054.4|0
1640588400000|2021-12-27 07:00:00|18077.4|18063.4|18072.5|18066.5|18077.5|18071|18070|18063.2|281
1640588700000|2021-12-27 07:05:00|18071.5|18065.5|18077|18071|18077|18071|18071.5|18065.5|99
1640589000000|2021-12-27 07:10:00|18078|18072|18078|18072|18079|18073|18077.5|18071.5|69
1640589300000|2021-12-27 07:15:00|18077|18071|18076|18070|18078|18072|18075|18069|98
1640589600000|2021-12-27 07:20:00|18074|18068|18070|18064|18075.5|18069.5|18070|18064|122
1640589900000|2021-12-27 07:25:00|18069|18063|18066|18060|18071|18065|18066|18060|116
1640590200000|2021-12-27 07:30:00|18066.5|18060.5|18066.5|18060.5|18070|18064|18063|18057|209
1640590500000|2021-12-27 07:35:00|18066|18060|18067|18061|18068|18062|18065|18059|85
1640590800000|2021-12-27 07:40:00|18066.5|18060.5|18068|18062|18069|18063|18062|18056|156
1640591100000|2021-12-27 07:45:00|18067|18061|18068|18062|18069|18063|18065.5|18059.5|48
1640591400000|2021-12-27 07:50:00|18069|18063|18069.5|18063.5|18070|18064|18068.5|18062.5|40
1640591700000|2021-12-27 07:55:00|18070|18064|18071|18065|18074|18068|18070|18064|95
1640592000000|2021-12-27 08:00:00|18071.5|18065.5|18073.5|18067.5|18076|18070|18069.5|18063.5|93
1640592300000|2021-12-27 08:05:00|18074|18068|18074|18068|18078|18072|18073|18067|68
1640592600000|2021-12-27 08:10:00|18075|18069|18075.5|18069.5|18077|18071|18074.5|18068.5|21
1640592900000|2021-12-27 08:15:00|18075|18069|18077|18071|18078|18072|18075|18069|62
1640593200000|2021-12-27 08:20:00|18077.5|18071.5|18076|18070|18081|18075|18075|18069|125
1640593500000|2021-12-27 08:25:00|18075.5|18069.5|18075|18069|18077|18071|18075|18069|28
1640593800000|2021-12-27 08:30:00|18075.5|18069.5|18077|18071|18078|18072|18075.5|18069.5|75
1640594100000|2021-12-27 08:35:00|18078|18072|18079|18073|18081|18075|18077.5|18071.5|75
1640594400000|2021-12-27 08:40:00|18080|18074|18081|18075|18081|18075|18078.5|18072.5|49
1640594700000|2021-12-27 08:45:00|18080.5|18074.5|18082|18076|18082|18076|18080|18074|110
1640595000000|2021-12-27 08:50:00|18083|18077|18086|18080|18088|18082|18083|18077|272
1640595300000|2021-12-27 08:55:00|18086.5|18080.5|18090|18084|18093|18087|18086|18080|340
1640595600000|2021-12-27 09:00:00|18090.5|18084.5|18086|18080|18091.5|18085.5|18085|18079|121
1640595900000|2021-12-27 09:05:00|18087|18081|18091|18085|18091.5|18085.5|18087|18081|60
1640596200000|2021-12-27 09:10:00|18091.5|18085.5|18090|18084|18092|18086|18090|18084|50
1640596500000|2021-12-27 09:15:00|18090.5|18084.5|18089|18083|18090.5|18084.5|18088|18082|32
1640596800000|2021-12-27 09:20:00|18088.5|18082.5|18087|18081|18088.5|18082.5|18086.5|18080.5|30
1640597100000|2021-12-27 09:25:00|18088|18082|18088|18082|18088|18082|18086|18080|15
1640597400000|2021-12-27 09:30:00|18088.5|18082.5|18086|18080|18088.5|18082.5|18084|18078|71
1640597700000|2021-12-27 09:35:00|18087|18081|18088|18082|18088|18082|18087|18081|10
1640598000000|2021-12-27 09:40:00|18088.5|18082.5|18092|18086|18092|18086|18088.5|18082.5|72
1640598300000|2021-12-27 09:45:00|18091.5|18085.5|18092.5|18086.5|18093.5|18087.5|18091|18085|87
1640598600000|2021-12-27 09:50:00|18092|18086|18093|18087|18093.5|18087.5|18091.5|18085.5|28
1640598900000|2021-12-27 09:55:00|18092.5|18086.5|18093.5|18087.5|18095|18089|18092.5|18086.5|78
1640599200000|2021-12-27 10:00:00|18094|18088|18091.5|18085.5|18094|18088|18091|18085|45
1640599500000|2021-12-27 10:05:00|18091|18085|18091|18085|18091.5|18085.5|18091|18085|14
1640599800000|2021-12-27 10:10:00|18091.5|18085.5|18092.5|18086.5|18093|18087|18091|18085|26
1640600100000|2021-12-27 10:15:00|18093|18087|18093|18087|18094|18088|18092|18086|23
1640600400000|2021-12-27 10:20:00|18093.5|18087.5|18090.5|18084.5|18093.5|18087.5|18090.5|18084.5|43
1640600700000|2021-12-27 10:25:00|18091|18085|18090|18084|18091|18085|18090|18084|10
1640601000000|2021-12-27 10:30:00|18091|18085|18094.5|18088.5|18095.5|18089.5|18091|18085|174
1640601300000|2021-12-27 10:35:00|18093.5|18087.5|18095|18089|18096|18090|18093|18087|45
1640601600000|2021-12-27 10:40:00|18095.5|18089.5|18096|18090|18096|18090|18095|18089|18
1640601900000|2021-12-27 10:45:00|18096.5|18090.5|18096|18090|18098|18092|18095.5|18089.5|118
1640602200000|2021-12-27 10:50:00|18096.5|18090.5|18096|18090|18097|18091|18096|18090|38
1640602500000|2021-12-27 10:55:00|18095|18089|18090.5|18084.5|18095.5|18089.5|18090|18084|111
1640602800000|2021-12-27 11:00:00|18091|18085|18091|18085|18091|18085|18090|18084|26
1640603100000|2021-12-27 11:05:00|18090.5|18084.5|18092|18086|18093|18087|18090|18084|35
1640603400000|2021-12-27 11:10:00|18091|18085|18091|18085|18091.5|18085.5|18091|18085|29
1640603700000|2021-12-27 11:15:00|18092|18086|18092|18086|18093|18087|18091|18085|33
1640604000000|2021-12-27 11:20:00|18091.5|18085.5|18089.5|18083.5|18091.5|18085.5|18089|18083|43
1640604300000|2021-12-27 11:25:00|18090.5|18084.5|18088|18082|18091|18085|18087|18081|70
1640604600000|2021-12-27 11:30:00|18087.5|18081.5|18088|18082|18088.5|18082.5|18087|18081|29
1640604900000|2021-12-27 11:35:00|18089|18083|18089|18083|18090|18084|18088|18082|27
1640605200000|2021-12-27 11:40:00|18090|18084|18089|18083|18090.5|18084.5|18089|18083|22
1640605500000|2021-12-27 11:45:00|18088|18082|18088|18082|18089|18083|18088|18082|20
1640605800000|2021-12-27 11:50:00|18088.5|18082.5|18089.5|18083.5|18090.5|18084.5|18088.5|18082.5|27
1640606100000|2021-12-27 11:55:00|18090|18084|18088|18082|18090|18084|18088|18082|14
1640606400000|2021-12-27 12:00:00|18088.5|18082.5|18087|18081|18088.5|18082.5|18087|18081|27
1640606700000|2021-12-27 12:05:00|18086|18080|18089|18083|18089|18083|18086|18080|25
1640607000000|2021-12-27 12:10:00|18090.5|18084.5|18091|18085|18091|18085|18090|18084|36
1640607300000|2021-12-27 12:15:00|18091.5|18085.5|18092.5|18086.5|18092.5|18086.5|18091|18085|37
1640607600000|2021-12-27 12:20:00|18093|18087|18096|18090|18096|18090|18093|18087|47
1640607900000|2021-12-27 12:25:00|18095.5|18089.5|18095|18089|18095.5|18089.5|18092.5|18086.5|41
1640608200000|2021-12-27 12:30:00|18095.5|18089.5|18098|18092|18098|18092|18095|18089|164
1640608500000|2021-12-27 12:35:00|18099|18093|18099|18093|18100|18094|18098|18092|119
1640608800000|2021-12-27 12:40:00|18098|18092|18102.5|18096.5|18105|18099|18097|18091|441
1640609100000|2021-12-27 12:45:00|18103|18097|18106|18100|18108|18102|18102|18096|260
1640609400000|2021-12-27 12:50:00|18107|18101|18106|18100|18107|18101|18105|18099|96
1640609700000|2021-12-27 12:55:00|18106.5|18100.5|18105|18099|18107|18101|18105|18099|49
1640610000000|2021-12-27 13:00:00|18106|18100|18104|18098|18106|18100|18104|18098|96
1640610300000|2021-12-27 13:05:00|18103.5|18097.5|18103|18097|18103.5|18097.5|18103|18097|42
1640610600000|2021-12-27 13:10:00|18102|18096|18102|18096|18103.5|18097.5|18100.5|18094.5|67
1640610900000|2021-12-27 13:15:00|18102.5|18096.5|18103|18097|18104|18098|18101|18095|65
1640611200000|2021-12-27 13:20:00|18104|18098|18103|18097|18105|18099|18103|18097|94
1640611500000|2021-12-27 13:25:00|18102.5|18096.5|18100|18094|18103.5|18097.5|18099|18093|63
1640611800000|2021-12-27 13:30:00|18101|18095|18101|18095|18101.5|18095.5|18099|18093|31
1640612100000|2021-12-27 13:35:00|18100.5|18094.5|18101.5|18095.5|18102|18096|18100|18094|55
1640612400000|2021-12-27 13:40:00|18102|18096|18101.5|18095.5|18102|18096|18100.5|18094.5|44
1640612700000|2021-12-27 13:45:00|18102|18096|18102|18096|18105|18099|18102|18096|51
1640613000000|2021-12-27 13:50:00|18102.5|18096.5|18103|18097|18104.5|18098.5|18102|18096|53
1640613300000|2021-12-27 13:55:00|18102|18096|18102|18096|18102.5|18096.5|18101|18095|51
1640613600000|2021-12-27 14:00:00|18101.5|18095.5|18102|18096|18102.5|18096.5|18101|18095|53
1640613900000|2021-12-27 14:05:00|18102.5|18096.5|18093|18087|18102.5|18096.5|18091|18085|439
1640614200000|2021-12-27 14:10:00|18094.5|18088.5|18095|18089|18096|18090|18094|18088|163
1640614500000|2021-12-27 14:15:00|18094.5|18088.5|18089|18083|18096|18090|18089|18083|296
1640614800000|2021-12-27 14:20:00|18088.5|18082.5|18091.5|18085.5|18092|18086|18088.5|18082.5|181
1640615100000|2021-12-27 14:25:00|18091|18085|18089|18083|18092.5|18086.5|18088|18082|143
1640615400000|2021-12-27 14:30:00|18090|18084|18099|18093|18104|18098|18089|18083|472
1640615700000|2021-12-27 14:35:00|18098.5|18092.5|18099.5|18093.5|18103|18097|18097|18091|180
1640616000000|2021-12-27 14:40:00|18100|18094|18106|18100|18110|18104|18099|18093|491
1640616300000|2021-12-27 14:45:00|18107.5|18101.5|18109|18103|18109|18103|18103|18097|315
1640616600000|2021-12-27 14:50:00|18108|18102|18102|18096|18113.5|18107.5|18102|18096|593
1640616900000|2021-12-27 14:55:00|18103|18097|18103|18097|18104|18098|18098|18092|249
1640617200000|2021-12-27 15:00:00|18104|18098|18103|18097|18104.5|18098.5|18098.5|18092.5|196
1640617500000|2021-12-27 15:05:00|18102.5|18096.5|18115|18109|18116|18110|18102|18096|356
1640617800000|2021-12-27 15:10:00|18114|18108|18116|18110|18116|18110|18111|18105|241
1640618100000|2021-12-27 15:15:00|18116.5|18110.5|18116|18110|18117|18111|18112|18106|217
1640618400000|2021-12-27 15:20:00|18117|18111|18121|18115|18123|18117|18114|18108|444
1640618700000|2021-12-27 15:25:00|18122|18116|18126|18120|18126|18120|18121|18115|491
1640619000000|2021-12-27 15:30:00|18126.5|18120.5|18128|18122|18128|18122|18121|18115|474
1640619300000|2021-12-27 15:35:00|18128.5|18122.5|18125|18119|18128.5|18122.5|18123.5|18117.5|209
1640619600000|2021-12-27 15:40:00|18125.5|18119.5|18125|18119|18126|18120|18124|18118|115
1640619900000|2021-12-27 15:45:00|18125.5|18119.5|18123.5|18117.5|18126|18120|18122|18116|132
1640620200000|2021-12-27 15:50:00|18123|18117|18124|18118|18126|18120|18123|18117|96
1640620500000|2021-12-27 15:55:00|18124.5|18118.5|18127|18121|18127|18121|18124|18118|191
1640620800000|2021-12-27 16:00:00|18126|18120|18127|18121|18129|18123|18125.5|18119.5|183
1640621100000|2021-12-27 16:05:00|18126.5|18120.5|18122.5|18116.5|18127|18121|18121|18115|231
1640621400000|2021-12-27 16:10:00|18122|18116|18128|18122|18129|18123|18121|18115|134
1640621700000|2021-12-27 16:15:00|18128.5|18122.5|18119|18113|18129|18123|18117|18111|235
1640622000000|2021-12-27 16:20:00|18119.5|18113.5|18121|18115|18123|18117|18115|18109|166
1640622300000|2021-12-27 16:25:00|18121.5|18115.5|18127|18121|18128|18122|18121.5|18115.5|191
1640622600000|2021-12-27 16:30:00|18126|18120|18123|18117|18126.5|18120.5|18123|18117|57
1640622900000|2021-12-27 16:35:00|18123.5|18117.5|18126.5|18120.5|18127|18121|18122|18116|49
1640623200000|2021-12-27 16:40:00|18126|18120|18128|18122|18130|18124|18126|18120|189
1640623500000|2021-12-27 16:45:00|18128.5|18122.5|18124.5|18118.5|18128.5|18122.5|18124|18118|75
1640623800000|2021-12-27 16:50:00|18124|18118|18125|18119|18126|18120|18123.5|18117.5|44
1640624100000|2021-12-27 16:55:00|18125.5|18119.5|18126.5|18120.5|18127|18121|18125|18119|60
1640624400000|2021-12-27 17:00:00|18127|18121|18126.5|18120.5|18128|18122|18124|18118|121
1640624700000|2021-12-27 17:05:00|18126|18120|18126|18120|18127|18121|18124|18118|35
1640625000000|2021-12-27 17:10:00|18125.5|18119.5|18130|18124|18130|18124|18125|18119|79
1640625300000|2021-12-27 17:15:00|18131|18125|18131|18125|18132|18126|18128|18122|153
1640625600000|2021-12-27 17:20:00|18131.5|18125.5|18132|18126|18134|18128|18130|18124|156
1640625900000|2021-12-27 17:25:00|18131.5|18125.5|18134|18128|18134|18128|18130.5|18124.5|85
1640626200000|2021-12-27 17:30:00|18134.5|18128.5|18133.5|18127.5|18135|18129|18132|18126|83
1640626500000|2021-12-27 17:35:00|18133|18127|18134|18128|18134|18128|18133|18127|38
1640626800000|2021-12-27 17:40:00|18133.5|18127.5|18133|18127|18134|18128|18132|18126|57
1640627100000|2021-12-27 17:45:00|18132|18126|18133.5|18127.5|18134|18128|18132|18126|21
1640627400000|2021-12-27 17:50:00|18133|18127|18135|18129|18135|18129|18133|18127|47
1640627700000|2021-12-27 17:55:00|18134.5|18128.5|18136|18130|18136|18130|18134|18128|49
1640628000000|2021-12-27 18:00:00|18136.5|18130.5|18134.5|18128.5|18136.5|18130.5|18134|18128|30
1640628300000|2021-12-27 18:05:00|18135|18129|18134|18128|18135|18129|18133|18127|35
1640628600000|2021-12-27 18:10:00|18133.5|18127.5|18134|18128|18134|18128|18133|18127|27
1640628900000|2021-12-27 18:15:00|18134.5|18128.5|18134|18128|18134.5|18128.5|18134|18128|4
1640629200000|2021-12-27 18:20:00|18135|18129|18136|18130|18136|18130|18134.5|18128.5|19
1640629500000|2021-12-27 18:25:00|18135.5|18129.5|18135|18129|18138|18132|18135|18129|71
1640629800000|2021-12-27 18:30:00|18134|18128|18135|18129|18135.5|18129.5|18133|18127|26
1640630100000|2021-12-27 18:35:00|18135.5|18129.5|18136.5|18130.5|18136.5|18130.5|18135|18129|30
1640630400000|2021-12-27 18:40:00|18137|18131|18136.5|18130.5|18137.5|18131.5|18136.5|18130.5|61
1640630700000|2021-12-27 18:45:00|18136|18130|18137|18131|18137|18131|18136|18130|14
1640631000000|2021-12-27 18:50:00|18136.5|18130.5|18138|18132|18138|18132|18136.5|18130.5|19
1640631300000|2021-12-27 18:55:00|18139|18133|18140|18134|18140|18134|18138.5|18132.5|39
1640631600000|2021-12-27 19:00:00|18139.5|18133.5|18138.5|18132.5|18139.5|18133.5|18135|18129|68
1640631900000|2021-12-27 19:05:00|18137.5|18131.5|18138|18132|18138|18132|18136.5|18130.5|12
1640632200000|2021-12-27 19:10:00|18137.5|18131.5|18138|18132|18138.5|18132.5|18137|18131|16
1640632500000|2021-12-27 19:15:00|18138.5|18132.5|18140|18134|18141|18135|18138|18132|33
1640632800000|2021-12-27 19:20:00|18142|18136|18141|18135|18142|18136|18141|18135|180
1640633100000|2021-12-27 19:25:00|18140.5|18134.5|18139.5|18133.5|18141|18135|18139.5|18133.5|52
1640633400000|2021-12-27 19:30:00|18140|18134|18141|18135|18141.5|18135.5|18137|18131|77
1640633700000|2021-12-27 19:35:00|18142|18136|18141|18135|18142|18136|18140|18134|61
1640634000000|2021-12-27 19:40:00|18140.5|18134.5|18137.5|18131.5|18142|18136|18137.5|18131.5|50
1640634300000|2021-12-27 19:45:00|18138|18132|18128.5|18122.5|18139|18133|18128|18122|356
1640634600000|2021-12-27 19:50:00|18129|18123|18128|18122|18129|18123|18125.5|18119.5|116
1640634900000|2021-12-27 19:55:00|18127.5|18121.5|18130.5|18124.5|18131.5|18125.5|18125|18119|79
1640635200000|2021-12-27 20:00:00|18130|18124|18124.5|18118.5|18130|18124|18123|18117|213
1640635500000|2021-12-27 20:05:00|18124|18118|18124|18118|18125|18119|18121.5|18115.5|93
1640635800000|2021-12-27 20:10:00|18123|18117|18122|18116|18123|18117|18121|18115|44
1640636100000|2021-12-27 20:15:00|18121|18115|18124|18118|18124|18118|18119|18113|116
1640636400000|2021-12-27 20:20:00|18123|18117|18120.5|18114.5|18123|18117|18118.5|18112.5|125
1640636700000|2021-12-27 20:25:00|18121|18115|18125|18119|18125|18119|18120.5|18114.5|68
1640637000000|2021-12-27 20:30:00|18121.5|18115.5|18123|18117|18123.5|18117.5|18121.5|18115.5|202
1640637300000|2021-12-27 20:35:00|18122.5|18116.5|18122|18116|18122.5|18116.5|18120|18114|61
1640637600000|2021-12-27 20:40:00|18122.5|18116.5|18128|18122|18129.5|18123.5|18122|18116|75
1640637900000|2021-12-27 20:45:00|18127.5|18121.5|18130|18124|18131|18125|18126.5|18120.5|136
1640638200000|2021-12-27 20:50:00|18131.5|18125.5|18131.5|18125.5|18135.5|18129.5|18128|18122|253
1640638500000|2021-12-27 20:55:00|18130.5|18124.5|18132.5|18126.5|18135.5|18129.5|18129|18123|170
1640638800000|2021-12-27 21:00:00|18143.7|18129.7|18142.8|18128.8|18146.2|18132.2|18139.4|18125.4|0
1640639100000|2021-12-27 21:05:00|18142|18128|18139.4|18125.4|18143.7|18129.7|18138.6|18124.6|0
1640639400000|2021-12-27 21:10:00|18138.6|18124.6|18136|18122|18140.3|18126.3|18136|18122|0
1640639700000|2021-12-27 21:15:00|18136.9|18122.9|18141.1|18127.1|18142|18128|18136.9|18122.9|0
1640640000000|2021-12-27 21:20:00|18141.4|18127.4|18139.9|18125.9|18141.6|18127.6|18139.7|18125.7|0
1640640300000|2021-12-27 21:25:00|18140.8|18126.8|18141.6|18127.6|18141.6|18127.6|18140.8|18126.8|0
1640640600000|2021-12-27 21:30:00|18142.1|18128.1|18142.5|18128.5|18143.4|18129.4|18140.8|18126.8|0
1640640900000|2021-12-27 21:35:00|18141.6|18127.6|18145.1|18131.1|18145.9|18131.9|18141.6|18127.6|0
1640641200000|2021-12-27 21:40:00|18144.2|18130.2|18141.8|18127.8|18144.4|18130.4|18141|18127|0
1640641500000|2021-12-27 21:45:00|18141|18127|18138.4|18124.4|18142.7|18128.7|18138.4|18124.4|0
1640641800000|2021-12-27 21:50:00|18139.3|18125.3|18142.7|18128.7|18143.6|18129.6|18139.3|18125.3|0
1640642100000|2021-12-27 21:55:00|18143.6|18129.6|18139.5|18125.5|18143.6|18129.6|18138.7|18124.7|0
1640642400000|2021-12-27 22:00:00|18138.4|18124.4|18136.8|18122.8|18139.7|18125.7|18134.6|18120.6|0
1640642700000|2021-12-27 22:05:00|18136.9|18122.9|18138.1|18124.1|18138.1|18124.1|18136.9|18122.9|0
1640643000000|2021-12-27 22:10:00|18137.9|18123.9|18136.9|18122.9|18137.9|18123.9|18136.8|18122.8|0
1640643300000|2021-12-27 22:15:00|18136.8|18122.8|18137.6|18123.6|18137.6|18123.6|18136.8|18122.8|0
1640643600000|2021-12-27 22:20:00|18137.4|18123.4|18136.9|18122.9|18137.6|18123.6|18136.1|18122.1|0
1640643900000|2021-12-27 22:25:00|18136.8|18122.8|18136.8|18122.8|18139.2|18125.2|18136.2|18122.2|0
1640644200000|2021-12-27 22:30:00|18136.9|18122.9|18136.9|18122.9|18137.9|18123.9|18136.6|18122.6|0
1640644500000|2021-12-27 22:35:00|18137.1|18123.1|18138.5|18124.5|18138.5|18124.5|18136.8|18122.8|0
1640644800000|2021-12-27 22:40:00|18138.3|18124.3|18137.2|18123.2|18138.8|18124.8|18137.2|18123.2|0
1640645100000|2021-12-27 22:45:00|18137.4|18123.4|18137.2|18123.2|18137.4|18123.4|18137.2|18123.2|0
1640645400000|2021-12-27 22:50:00|18137.6|18123.6|18136.7|18122.7|18137.6|18123.6|18136.7|18122.7|0
1640645700000|2021-12-27 22:55:00|18136.4|18122.4|18139.4|18125.4|18139.9|18125.9|18136.3|18122.3|0
1640646000000|2021-12-27 23:00:00|18136.8|18122.8|18143.3|18129.3|18144.6|18130.6|18135.1|18121.1|0
1640646300000|2021-12-27 23:05:00|18143.7|18129.7|18139.5|18125.5|18145.4|18131.4|18138.6|18124.6|0
1640646600000|2021-12-27 23:10:00|18140.3|18126.3|18139.5|18125.5|18142|18128|18138.6|18124.6|0
1640646900000|2021-12-27 23:15:00|18138.6|18124.6|18139.5|18125.5|18142|18128|18138.6|18124.6|0
1640647200000|2021-12-27 23:20:00|18139|18125|18136.8|18122.8|18141.1|18127.1|18136|18122|0
1640647500000|2021-12-27 23:25:00|18136|18122|18134.7|18120.7|18137.7|18123.7|18131.7|18117.7|0
1640647800000|2021-12-27 23:30:00|18134.3|18120.3|18137.7|18123.7|18137.7|18123.7|18134.3|18120.3|0
1640648100000|2021-12-27 23:35:00|18137.2|18123.2|18135.1|18121.1|18137.7|18123.7|18135.1|18121.1|0
1640648400000|2021-12-27 23:40:00|18134.7|18120.7|18133.4|18119.4|18136.4|18122.4|18132.6|18118.6|0
1640648700000|2021-12-27 23:45:00|18133|18119|18132.3|18118.3|18135.1|18121.1|18131.7|18117.7|0
1640649000000|2021-12-27 23:50:00|18131.8|18117.8|18131.8|18117.8|18132.3|18118.3|18130.5|18116.5|0
1640649300000|2021-12-27 23:55:00|18131.4|18117.4|18131.4|18117.4|18133.1|18119.1|18130.5|18116.5|0
1640649600000|2021-12-28 00:00:00|18132.3|18118.3|18124.7|18110.7|18132.3|18118.3|18124.5|18110.5|0
1640649900000|2021-12-28 00:05:00|18125.2|18111.2|18122.2|18108.2|18127.3|18113.3|18120|18106|0
1640650200000|2021-12-28 00:10:00|18121.3|18107.3|18119.6|18105.6|18124.7|18110.7|18119.6|18105.6|0
1640650500000|2021-12-28 00:15:00|18120|18106|18114.8|18100.8|18123|18109|18112.8|18098.8|0
1640650800000|2021-12-28 00:20:00|18115.2|18101.2|18124.6|18110.6|18126.1|18112.1|18113.8|18099.8|0
1640651100000|2021-12-28 00:25:00|18125.7|18111.7|18128.1|18114.1|18128.8|18114.8|18122.7|18108.7|0
1640651400000|2021-12-28 00:30:00|18128.7|18114.7|18129|18115|18131.3|18117.3|18125.4|18111.4|0
1640651700000|2021-12-28 00:35:00|18128.5|18114.5|18124.1|18110.1|18129.2|18115.2|18120.7|18106.7|0
1640652000000|2021-12-28 00:40:00|18123.6|18109.6|18137.6|18123.6|18137.6|18123.6|18123.6|18109.6|0
1640652300000|2021-12-28 00:45:00|18113.1|18109.1|18114.6|18110.6|18123.6|18119.6|18104.1|18100.1|2592
1640652600000|2021-12-28 00:50:00|18114.1|18110.1|18121.1|18117.1|18125.1|18121.1|18112.6|18108.6|674
1640652900000|2021-12-28 00:55:00|18122.1|18118.1|18123.6|18119.6|18128.6|18124.6|18121.1|18117.1|704
1640653200000|2021-12-28 01:00:00|18122.6|18118.6|18120.1|18116.1|18127.6|18123.6|18114.6|18110.6|2771
1640653500000|2021-12-28 01:05:00|18120.6|18116.6|18139.6|18135.6|18143.6|18139.6|18112.1|18108.1|3294
1640653800000|2021-12-28 01:10:00|18140.1|18136.1|18144.1|18140.1|18144.1|18140.1|18130.6|18126.6|2315
1640654100000|2021-12-28 01:15:00|18144.6|18140.6|18118.1|18114.1|18144.6|18140.6|18115.1|18111.1|2403
1640654400000|2021-12-28 01:20:00|18117.6|18113.6|18128.6|18124.6|18128.6|18124.6|18112.6|18108.6|1480
1640654700000|2021-12-28 01:25:00|18128.1|18124.1|18129.6|18125.6|18141.1|18137.1|18124.6|18120.6|1346
1640655000000|2021-12-28 01:30:00|18130.1|18126.1|18128.1|18124.1|18138.6|18134.6|18120.6|18116.6|1279
1640655300000|2021-12-28 01:35:00|18127.6|18123.6|18133.6|18129.6|18134.6|18130.6|18124.6|18120.6|1094
1640655600000|2021-12-28 01:40:00|18133.1|18129.1|18135.1|18131.1|18137.6|18133.6|18125.6|18121.6|940
1640655900000|2021-12-28 01:45:00|18134.6|18130.6|18132.1|18128.1|18141.1|18137.1|18130.6|18126.6|1134
1640656200000|2021-12-28 01:50:00|18133.1|18129.1|18151.6|18147.6|18154.1|18150.1|18124.6|18120.6|2523
1640656500000|2021-12-28 01:55:00|18151.1|18147.1|18134.1|18130.1|18156.1|18152.1|18134.1|18130.1|1978
1640656800000|2021-12-28 02:00:00|18134.6|18130.6|18140.6|18136.6|18141.6|18137.6|18134.6|18130.6|654
1640657100000|2021-12-28 02:05:00|18141.1|18137.1|18152.6|18148.6|18152.6|18148.6|18141.1|18137.1|884
1640657400000|2021-12-28 02:10:00|18152.1|18148.1|18151.6|18147.6|18154.6|18150.6|18147.1|18143.1|719
1640657700000|2021-12-28 02:15:00|18151.1|18147.1|18145.6|18141.6|18153.6|18149.6|18144.1|18140.1|546
1640658000000|2021-12-28 02:20:00|18147.1|18143.1|18148.6|18144.6|18154.6|18150.6|18146.6|18142.6|638
1640658300000|2021-12-28 02:25:00|18149.1|18145.1|18147.6|18143.6|18150.6|18146.6|18144.6|18140.6|468
1640658600000|2021-12-28 02:30:00|18147.1|18143.1|18139.6|18135.6|18147.6|18143.6|18139.6|18135.6|736
1640658900000|2021-12-28 02:35:00|18140.1|18136.1|18142.6|18138.6|18147.6|18143.6|18138.6|18134.6|1069
1640659200000|2021-12-28 02:40:00|18143.1|18139.1|18141.6|18137.6|18147.6|18143.6|18141.6|18137.6|486
1640659500000|2021-12-28 02:45:00|18142.6|18138.6|18136.1|18132.1|18146.1|18142.1|18133.6|18129.6|751
1640659800000|2021-12-28 02:50:00|18136.6|18132.6|18132.6|18128.6|18141.1|18137.1|18132.6|18128.6|625
1640660100000|2021-12-28 02:55:00|18131.6|18127.6|18131.1|18127.1|18134.6|18130.6|18129.6|18125.6|976
1640660400000|2021-12-28 03:00:00|18131.6|18127.6|18139.6|18135.6|18140.1|18136.1|18129.6|18125.6|729
1640660700000|2021-12-28 03:05:00|18139.1|18135.1|18133.6|18129.6|18141.1|18137.1|18130.6|18126.6|473
1640661000000|2021-12-28 03:10:00|18134.1|18130.1|18133.1|18129.1|18136.6|18132.6|18130.6|18126.6|298
1640661300000|2021-12-28 03:15:00|18132.1|18128.1|18128.6|18124.6|18135.6|18131.6|18124.6|18120.6|712
1640661600000|2021-12-28 03:20:00|18128.1|18124.1|18136.6|18132.6|18137.6|18133.6|18128.1|18124.1|428
1640661900000|2021-12-28 03:25:00|18135.6|18131.6|18141.1|18137.1|18143.6|18139.6|18133.6|18129.6|464
1640662200000|2021-12-28 03:30:00|18142.1|18138.1|18144.6|18140.6|18148.6|18144.6|18141.6|18137.6|740
1640662500000|2021-12-28 03:35:00|18145.6|18141.6|18148.6|18144.6|18149.6|18145.6|18144.6|18140.6|312
1640662800000|2021-12-28 03:40:00|18149.6|18145.6|18149.6|18145.6|18153.6|18149.6|18149.1|18145.1|503
1640663100000|2021-12-28 03:45:00|18150.6|18146.6|18159.6|18155.6|18159.6|18155.6|18149.6|18145.6|989
1640663400000|2021-12-28 03:50:00|18161.1|18157.1|18164.6|18160.6|18165.6|18161.6|18156.6|18152.6|980
1640663700000|2021-12-28 03:55:00|18164.1|18160.1|18163.6|18159.6|18165.6|18161.6|18163.6|18159.6|349
1640664000000|2021-12-28 04:00:00|18164.1|18160.1|18172.6|18168.6|18175.1|18171.1|18162.6|18158.6|1454
1640664300000|2021-12-28 04:05:00|18173.1|18169.1|18178.6|18174.6|18179.1|18175.1|18171.6|18167.6|816
1640664600000|2021-12-28 04:10:00|18178.1|18174.1|18177.6|18173.6|18179.1|18175.1|18172.6|18168.6|849
1640664900000|2021-12-28 04:15:00|18178.6|18174.6|18182.6|18178.6|18184.6|18180.6|18177.1|18173.1|1149
1640665200000|2021-12-28 04:20:00|18183.1|18179.1|18183.1|18179.1|18188.6|18184.6|18182.6|18178.6|1243
1640665500000|2021-12-28 04:25:00|18182.6|18178.6|18183.6|18179.6|18186.6|18182.6|18180.6|18176.6|553
1640665800000|2021-12-28 04:30:00|18183.1|18179.1|18189.6|18185.6|18190.6|18186.6|18179.6|18175.6|1008
1640666100000|2021-12-28 04:35:00|18190.1|18186.1|18187.6|18183.6|18191.6|18187.6|18185.1|18181.1|524
1640666400000|2021-12-28 04:40:00|18187.1|18183.1|18188.6|18184.6|18189.6|18185.6|18186.6|18182.6|321
1640666700000|2021-12-28 04:45:00|18189.6|18185.6|18183.6|18179.6|18192.6|18188.6|18183.6|18179.6|693
1640667000000|2021-12-28 04:50:00|18183.1|18179.1|18189.6|18185.6|18191.1|18187.1|18182.6|18178.6|509
1640667300000|2021-12-28 04:55:00|18190.1|18186.1|18185.6|18181.6|18190.6|18186.6|18184.6|18180.6|283
1640667600000|2021-12-28 05:00:00|18185.1|18181.1|18177.6|18173.6|18188.6|18184.6|18177.1|18173.1|734
1640667900000|2021-12-28 05:05:00|18177.1|18173.1|18181.1|18177.1|18184.6|18180.6|18177.1|18173.1|636
1640668200000|2021-12-28 05:10:00|18182.6|18178.6|18185.6|18181.6|18186.6|18182.6|18181.6|18177.6|411
1640668500000|2021-12-28 05:15:00|18185.1|18181.1|18182.6|18178.6|18186.1|18182.1|18182.6|18178.6|447
1640668800000|2021-12-28 05:20:00|18182.1|18178.1|18185.6|18181.6|18186.6|18182.6|18182.1|18178.1|446
1640669100000|2021-12-28 05:25:00|18184.1|18180.1|18191.6|18187.6|18191.6|18187.6|18179.1|18175.1|1183
1640669400000|2021-12-28 05:30:00|18190.6|18186.6|18199.6|18195.6|18200.6|18196.6|18189.1|18185.1|2022
1640669700000|2021-12-28 05:35:00|18200.1|18196.1|18199.6|18195.6|18202.6|18198.6|18198.1|18194.1|1650
1640670000000|2021-12-28 05:40:00|18199.1|18195.1|18205.6|18201.6|18206.6|18202.6|18199.1|18195.1|1942
1640670300000|2021-12-28 05:45:00|18209.6|18195.6|18213.3|18199.3|18214|18200|18209.6|18195.6|6
1640670600000|2021-12-28 05:50:00|18214.4|18200.4|18221.3|18207.3|18221.3|18207.3|18214.4|18200.4|0
1640670900000|2021-12-28 05:55:00|18221.9|18207.9|18229.5|18215.5|18229.5|18215.5|18220.9|18206.9|0
1640671200000|2021-12-28 06:00:00|18229.7|18215.7|18226.8|18212.8|18229.9|18215.9|18222.5|18208.5|0
1640671500000|2021-12-28 06:05:00|18226.3|18212.3|18217.8|18203.8|18226.3|18212.3|18217.8|18203.8|0
1640671800000|2021-12-28 06:10:00|18217.3|18203.3|18214.3|18200.3|18217.8|18203.8|18213.3|18199.3|0
1640672100000|2021-12-28 06:15:00|18220|18206|18215.2|18201.2|18220|18206|18213.4|18199.4|0
1640672400000|2021-12-28 06:20:00|18215.3|18201.3|18218.6|18204.6|18219.9|18205.9|18215.3|18201.3|0
1640672700000|2021-12-28 06:25:00|18218.7|18204.7|18224.6|18210.6|18224.6|18210.6|18217.5|18203.5|0
1640673000000|2021-12-28 06:30:00|18224.7|18210.7|18222.2|18208.2|18224.7|18210.7|18219.4|18205.4|0
1640673300000|2021-12-28 06:35:00|18222.1|18208.1|18228.5|18214.5|18228.5|18214.5|18221.4|18207.4|0
1640673600000|2021-12-28 06:40:00|18228.6|18214.6|18228.6|18214.6|18230.9|18216.9|18226.2|18212.2|0
1640673900000|2021-12-28 06:45:00|18228.7|18214.7|18226.2|18212.2|18228.7|18214.7|18225.9|18211.9|0
1640674200000|2021-12-28 06:50:00|18226.3|18212.3|18226.2|18212.2|18228.6|18214.6|18223.9|18209.9|0
1640674500000|2021-12-28 06:55:00|18226.1|18212.1|18233.5|18219.5|18233.6|18219.6|18226|18212|0
1640674800000|2021-12-28 07:00:00|18233.3|18219.3|18212.6|18206.6|18233.3|18219.3|18209.6|18203.6|470
1640675100000|2021-12-28 07:05:00|18212.1|18206.1|18218.6|18212.6|18218.6|18212.6|18212.1|18206.1|208
1640675400000|2021-12-28 07:10:00|18219.1|18213.1|18223.6|18217.6|18227.6|18221.6|18218.6|18212.6|477
1640675700000|2021-12-28 07:15:00|18223.1|18217.1|18224.6|18218.6|18225.1|18219.1|18221.6|18215.6|223
1640676000000|2021-12-28 07:20:00|18224.1|18218.1|18222.1|18216.1|18224.6|18218.6|18220.6|18214.6|130
1640676300000|2021-12-28 07:25:00|18222.6|18216.6|18217.6|18211.6|18222.6|18216.6|18217.1|18211.1|153
1640676600000|2021-12-28 07:30:00|18217.1|18211.1|18218.6|18212.6|18219.6|18213.6|18215.6|18209.6|129
1640676900000|2021-12-28 07:35:00|18218.1|18212.1|18215.6|18209.6|18218.1|18212.1|18215.1|18209.1|127
1640677200000|2021-12-28 07:40:00|18217.1|18211.1|18214.6|18208.6|18217.1|18211.1|18212.6|18206.6|118
1640677500000|2021-12-28 07:45:00|18215.1|18209.1|18219.6|18213.6|18219.6|18213.6|18214.6|18208.6|125
1640677800000|2021-12-28 07:50:00|18220.6|18214.6|18218.1|18212.1|18221.6|18215.6|18216.6|18210.6|141
1640678100000|2021-12-28 07:55:00|18219.1|18213.1|18222.1|18216.1|18222.6|18216.6|18218.1|18212.1|101
1640678400000|2021-12-28 08:00:00|18222.6|18216.6|18223.1|18217.1|18227.6|18221.6|18221.6|18215.6|201
1640678700000|2021-12-28 08:05:00|18222.6|18216.6|18230.1|18224.1|18230.6|18224.6|18222.6|18216.6|167
1640679000000|2021-12-28 08:10:00|18229.6|18223.6|18230.1|18224.1|18230.1|18224.1|18227.6|18221.6|109
1640679300000|2021-12-28 08:15:00|18229.6|18223.6|18234.6|18228.6|18234.6|18228.6|18228.6|18222.6|268
1640679600000|2021-12-28 08:20:00|18235.1|18229.1|18238.6|18232.6|18240.6|18234.6|18235.1|18229.1|405
1640679900000|2021-12-28 08:25:00|18238.1|18232.1|18249.6|18243.6|18251.6|18245.6|18237.6|18231.6|577
1640680200000|2021-12-28 08:30:00|18250.1|18244.1|18246.6|18240.6|18250.1|18244.1|18244.6|18238.6|372
1640680500000|2021-12-28 08:35:00|18245.6|18239.6|18241.6|18235.6|18245.6|18239.6|18241.1|18235.1|171
1640680800000|2021-12-28 08:40:00|18242.1|18236.1|18243.6|18237.6|18245.6|18239.6|18242.1|18236.1|92
1640681100000|2021-12-28 08:45:00|18245.1|18239.1|18251.6|18245.6|18254.6|18248.6|18243.6|18237.6|491
1640681400000|2021-12-28 08:50:00|18252.1|18246.1|18255.6|18249.6|18256.6|18250.6|18252.1|18246.1|259
1640681700000|2021-12-28 08:55:00|18255.1|18249.1|18257.6|18251.6|18259.6|18253.6|18253.6|18247.6|250
1640682000000|2021-12-28 09:00:00|18258.1|18252.1|18257.6|18251.6|18259.1|18253.1|18253.6|18247.6|229
1640682300000|2021-12-28 09:05:00|18256.6|18250.6|18256.6|18250.6|18258.6|18252.6|18254.6|18248.6|126
1640682600000|2021-12-28 09:10:00|18256.1|18250.1|18254.6|18248.6|18259.1|18253.1|18254.6|18248.6|231
1640682900000|2021-12-28 09:15:00|18256.1|18250.1|18253.1|18247.1|18256.1|18250.1|18251.6|18245.6|195
1640683200000|2021-12-28 09:20:00|18253.6|18247.6|18255.1|18249.1|18255.6|18249.6|18251.6|18245.6|118
1640683500000|2021-12-28 09:25:00|18254.6|18248.6|18254.6|18248.6|18255.6|18249.6|18253.6|18247.6|77
1640683800000|2021-12-28 09:30:00|18253.6|18247.6|18253.6|18247.6|18254.6|18248.6|18252.1|18246.1|57
1640684100000|2021-12-28 09:35:00|18254.1|18248.1|18256.6|18250.6|18256.6|18250.6|18252.6|18246.6|78
1640684400000|2021-12-28 09:40:00|18255.6|18249.6|18254.6|18248.6|18255.6|18249.6|18253.6|18247.6|46
1640684700000|2021-12-28 09:45:00|18253.6|18247.6|18246.6|18240.6|18253.6|18247.6|18245.6|18239.6|404
1640685000000|2021-12-28 09:50:00|18247.6|18241.6|18249.6|18243.6|18249.6|18243.6|18246.1|18240.1|30
1640685300000|2021-12-28 09:55:00|18251.1|18245.1|18252.1|18246.1|18252.6|18246.6|18250.1|18244.1|71
1640685600000|2021-12-28 10:00:00|18252.6|18246.6|18253.6|18247.6|18253.6|18247.6|18251.6|18245.6|52
1640685900000|2021-12-28 10:05:00|18254.1|18248.1|18258.1|18252.1|18261.6|18255.6|18254.1|18248.1|281
1640686200000|2021-12-28 10:10:00|18257.6|18251.6|18256.6|18250.6|18258.6|18252.6|18256.6|18250.6|36
1640686500000|2021-12-28 10:15:00|18257.1|18251.1|18257.1|18251.1|18257.6|18251.6|18256.1|18250.1|40
1640686800000|2021-12-28 10:20:00|18256.6|18250.6|18254.6|18248.6|18256.6|18250.6|18254.6|18248.6|72
1640687100000|2021-12-28 10:25:00|18253.6|18247.6|18251.6|18245.6|18255.1|18249.1|18251.6|18245.6|66
1640687400000|2021-12-28 10:30:00|18252.6|18246.6|18256.6|18250.6|18256.6|18250.6|18250.6|18244.6|95
1640687700000|2021-12-28 10:35:00|18257.1|18251.1|18254.6|18248.6|18257.1|18251.1|18253.6|18247.6|48
1640688000000|2021-12-28 10:40:00|18253.6|18247.6|18254.6|18248.6|18254.6|18248.6|18253.6|18247.6|29
1640688300000|2021-12-28 10:45:00|18254.1|18248.1|18251.6|18245.6|18254.6|18248.6|18250.6|18244.6|114
1640688600000|2021-12-28 10:50:00|18251.1|18245.1|18252.6|18246.6|18252.6|18246.6|18250.6|18244.6|30
1640688900000|2021-12-28 10:55:00|18253.1|18247.1|18254.1|18248.1|18254.6|18248.6|18252.6|18246.6|43
1640689200000|2021-12-28 11:00:00|18253.6|18247.6|18251.6|18245.6|18253.6|18247.6|18250.6|18244.6|37
1640689500000|2021-12-28 11:05:00|18250.1|18244.1|18250.6|18244.6|18251.6|18245.6|18249.6|18243.6|49
1640689800000|2021-12-28 11:10:00|18249.6|18243.6|18252.6|18246.6|18252.6|18246.6|18249.6|18243.6|42
1640690100000|2021-12-28 11:15:00|18253.1|18247.1|18254.1|18248.1|18254.6|18248.6|18253.1|18247.1|48
1640690400000|2021-12-28 11:20:00|18254.6|18248.6|18254.6|18248.6|18255.6|18249.6|18253.6|18247.6|44
1640690700000|2021-12-28 11:25:00|18254.1|18248.1|18254.6|18248.6|18254.6|18248.6|18253.6|18247.6|5
1640691000000|2021-12-28 11:30:00|18254.1|18248.1|18253.6|18247.6|18254.1|18248.1|18253.6|18247.6|11
1640691300000|2021-12-28 11:35:00|18254.1|18248.1|18253.6|18247.6|18254.6|18248.6|18253.6|18247.6|14
1640691600000|2021-12-28 11:40:00|18254.1|18248.1|18251.1|18245.1|18254.1|18248.1|18249.6|18243.6|138
1640691900000|2021-12-28 11:45:00|18251.6|18245.6|18251.6|18245.6|18251.6|18245.6|18251.1|18245.1|14
1640692200000|2021-12-28 11:50:00|18251.1|18245.1|18250.6|18244.6|18251.1|18245.1|18249.6|18243.6|32
1640692500000|2021-12-28 11:55:00|18250.1|18244.1|18248.6|18242.6|18250.6|18244.6|18248.6|18242.6|68
1640692800000|2021-12-28 12:00:00|18249.1|18243.1|18250.6|18244.6|18251.1|18245.1|18246.6|18240.6|74
1640693100000|2021-12-28 12:05:00|18250.1|18244.1|18249.1|18243.1|18250.6|18244.6|18248.6|18242.6|19
1640693400000|2021-12-28 12:10:00|18248.6|18242.6|18252.6|18246.6|18252.6|18246.6|18248.6|18242.6|76
1640693700000|2021-12-28 12:15:00|18252.1|18246.1|18251.6|18245.6|18252.6|18246.6|18251.1|18245.1|23
1640694000000|2021-12-28 12:20:00|18252.6|18246.6|18252.6|18246.6|18254.1|18248.1|18252.6|18246.6|73
1640694300000|2021-12-28 12:25:00|18253.1|18247.1|18251.6|18245.6|18253.6|18247.6|18251.6|18245.6|31
1640694600000|2021-12-28 12:30:00|18252.6|18246.6|18253.1|18247.1|18256.1|18250.1|18251.6|18245.6|133
1640694900000|2021-12-28 12:35:00|18253.6|18247.6|18254.6|18248.6|18254.6|18248.6|18252.6|18246.6|26
1640695200000|2021-12-28 12:40:00|18254.1|18248.1|18257.6|18251.6|18257.6|18251.6|18253.6|18247.6|73
1640695500000|2021-12-28 12:45:00|18258.6|18252.6|18257.6|18251.6|18259.6|18253.6|18256.6|18250.6|108
1640695800000|2021-12-28 12:50:00|18256.1|18250.1|18257.6|18251.6|18257.6|18251.6|18256.1|18250.1|26
1640696100000|2021-12-28 12:55:00|18257.1|18251.1|18255.6|18249.6|18257.6|18251.6|18254.6|18248.6|58
1640696400000|2021-12-28 13:00:00|18254.6|18248.6|18256.6|18250.6|18256.6|18250.6|18254.6|18248.6|30
1640696700000|2021-12-28 13:05:00|18256.1|18250.1|18256.1|18250.1|18256.6|18250.6|18255.6|18249.6|24
1640697000000|2021-12-28 13:10:00|18255.6|18249.6|18253.6|18247.6|18256.6|18250.6|18252.6|18246.6|69
1640697300000|2021-12-28 13:15:00|18252.6|18246.6|18254.1|18248.1|18254.6|18248.6|18252.6|18246.6|37
1640697600000|2021-12-28 13:20:00|18254.6|18248.6|18254.6|18248.6|18254.6|18248.6|18253.6|18247.6|17
1640697900000|2021-12-28 13:25:00|18254.1|18248.1|18253.6|18247.6|18254.6|18248.6|18253.6|18247.6|12
1640698200000|2021-12-28 13:30:00|18253.1|18247.1|18252.6|18246.6|18253.1|18247.1|18252.6|18246.6|16
1640698500000|2021-12-28 13:35:00|18253.6|18247.6|18253.6|18247.6|18254.6|18248.6|18253.6|18247.6|42
1640698800000|2021-12-28 13:40:00|18254.1|18248.1|18256.6|18250.6|18256.6|18250.6|18254.1|18248.1|35
1640699100000|2021-12-28 13:45:00|18255.6|18249.6|18252.6|18246.6|18255.6|18249.6|18252.6|18246.6|78
1640699400000|2021-12-28 13:50:00|18253.1|18247.1|18251.6|18245.6|18254.6|18248.6|18249.6|18243.6|104
1640699700000|2021-12-28 13:55:00|18251.1|18245.1|18239.6|18233.6|18251.6|18245.6|18237.1|18231.1|472
1640700000000|2021-12-28 14:00:00|18238.6|18232.6|18234.1|18228.1|18238.6|18232.6|18233.1|18227.1|442
1640700300000|2021-12-28 14:05:00|18234.6|18228.6|18232.1|18226.1|18237.6|18231.6|18229.6|18223.6|414
1640700600000|2021-12-28 14:10:00|18232.6|18226.6|18233.6|18227.6|18234.6|18228.6|18227.6|18221.6|309
1640700900000|2021-12-28 14:15:00|18233.1|18227.1|18234.6|18228.6|18235.6|18229.6|18232.6|18226.6|143
1640701200000|2021-12-28 14:20:00|18234.1|18228.1|18231.6|18225.6|18234.6|18228.6|18228.6|18222.6|182
1640701500000|2021-12-28 14:25:00|18232.1|18226.1|18232.6|18226.6|18235.1|18229.1|18227.6|18221.6|205
1640701800000|2021-12-28 14:30:00|18234.1|18228.1|18236.6|18230.6|18236.6|18230.6|18226.1|18220.1|391
1640702100000|2021-12-28 14:35:00|18236.1|18230.1|18232.1|18226.1|18239.6|18233.6|18226.1|18220.1|504
1640702400000|2021-12-28 14:40:00|18232.6|18226.6|18239.1|18233.1|18243.6|18237.6|18232.6|18226.6|396
1640702700000|2021-12-28 14:45:00|18238.6|18232.6|18235.6|18229.6|18240.6|18234.6|18232.6|18226.6|228
1640703000000|2021-12-28 14:50:00|18235.1|18229.1|18241.1|18235.1|18241.6|18235.6|18232.6|18226.6|200
1640703300000|2021-12-28 14:55:00|18240.6|18234.6|18244.6|18238.6|18252.1|18246.1|18239.6|18233.6|410
1640703600000|2021-12-28 15:00:00|18244.1|18238.1|18245.1|18239.1|18246.6|18240.6|18242.6|18236.6|158
1640703900000|2021-12-28 15:05:00|18245.6|18239.6|18232.6|18226.6|18245.6|18239.6|18232.6|18226.6|324
1640704200000|2021-12-28 15:10:00|18232.1|18226.1|18232.1|18226.1|18236.6|18230.6|18229.6|18223.6|241
1640704500000|2021-12-28 15:15:00|18231.6|18225.6|18226.6|18220.6|18233.6|18227.6|18226.6|18220.6|316
1640704800000|2021-12-28 15:20:00|18227.1|18221.1|18233.1|18227.1|18235.6|18229.6|18227.1|18221.1|150
1640705100000|2021-12-28 15:25:00|18233.6|18227.6|18234.6|18228.6|18235.6|18229.6|18230.1|18224.1|78
1640705400000|2021-12-28 15:30:00|18235.1|18229.1|18239.6|18233.6|18239.6|18233.6|18231.6|18225.6|119
1640705700000|2021-12-28 15:35:00|18240.6|18234.6|18234.6|18228.6|18244.6|18238.6|18234.6|18228.6|258
1640706000000|2021-12-28 15:40:00|18235.6|18229.6|18234.1|18228.1|18238.6|18232.6|18230.6|18224.6|117
1640706300000|2021-12-28 15:45:00|18234.6|18228.6|18235.1|18229.1|18237.6|18231.6|18231.6|18225.6|96
1640706600000|2021-12-28 15:50:00|18235.6|18229.6|18233.6|18227.6|18237.6|18231.6|18232.6|18226.6|103
1640706900000|2021-12-28 15:55:00|18233.1|18227.1|18233.6|18227.6|18236.1|18230.1|18232.6|18226.6|59
1640707200000|2021-12-28 16:00:00|18233.1|18227.1|18236.6|18230.6|18236.6|18230.6|18229.6|18223.6|126
1640707500000|2021-12-28 16:05:00|18235.6|18229.6|18233.6|18227.6|18236.6|18230.6|18231.6|18225.6|132
1640707800000|2021-12-28 16:10:00|18234.1|18228.1|18232.6|18226.6|18234.6|18228.6|18232.1|18226.1|67
1640708100000|2021-12-28 16:15:00|18233.1|18227.1|18230.6|18224.6|18233.1|18227.1|18229.6|18223.6|88
1640708400000|2021-12-28 16:20:00|18232.1|18226.1|18232.6|18226.6|18233.6|18227.6|18230.6|18224.6|70
1640708700000|2021-12-28 16:25:00|18232.1|18226.1|18228.6|18222.6|18232.6|18226.6|18221.6|18215.6|381
1640709000000|2021-12-28 16:30:00|18229.6|18223.6|18225.6|18219.6|18229.6|18223.6|18221.6|18215.6|114
1640709300000|2021-12-28 16:35:00|18224.1|18218.1|18220.6|18214.6|18224.1|18218.1|18212.1|18206.1|568
1640709600000|2021-12-28 16:40:00|18221.1|18215.1|18211.1|18205.1|18221.6|18215.6|18205.6|18199.6|461
1640709900000|2021-12-28 16:45:00|18210.1|18204.1|18220.1|18214.1|18221.1|18215.1|18208.6|18202.6|199
1640710200000|2021-12-28 16:50:00|18219.6|18213.6|18225.6|18219.6|18226.6|18220.6|18219.6|18213.6|162
1640710500000|2021-12-28 16:55:00|18226.1|18220.1|18226.6|18220.6|18229.6|18223.6|18225.6|18219.6|144
1640710800000|2021-12-28 17:00:00|18226.1|18220.1|18218.1|18212.1|18226.6|18220.6|18215.1|18209.1|220
1640711100000|2021-12-28 17:05:00|18217.1|18211.1|18212.6|18206.6|18217.6|18211.6|18210.6|18204.6|217
1640711400000|2021-12-28 17:10:00|18212.1|18206.1|18214.1|18208.1|18216.6|18210.6|18210.6|18204.6|61
1640711700000|2021-12-28 17:15:00|18213.6|18207.6|18213.6|18207.6|18214.1|18208.1|18211.6|18205.6|37
1640712000000|2021-12-28 17:20:00|18212.6|18206.6|18216.6|18210.6|18216.6|18210.6|18212.6|18206.6|46
1640712300000|2021-12-28 17:25:00|18216.1|18210.1|18202.6|18196.6|18216.6|18210.6|18201.6|18195.6|416
1640712600000|2021-12-28 17:30:00|18203.1|18197.1|18193.6|18187.6|18204.1|18198.1|18192.1|18186.1|510
1640712900000|2021-12-28 17:35:00|18192.6|18186.6|18195.1|18189.1|18195.6|18189.6|18188.1|18182.1|599
1640713200000|2021-12-28 17:40:00|18194.6|18188.6|18192.6|18186.6|18195.6|18189.6|18189.6|18183.6|114
1640713500000|2021-12-28 17:45:00|18193.6|18187.6|18188.6|18182.6|18194.1|18188.1|18186.6|18180.6|238
1640713800000|2021-12-28 17:50:00|18188.1|18182.1|18191.1|18185.1|18195.1|18189.1|18187.6|18181.6|121
1640714100000|2021-12-28 17:55:00|18190.6|18184.6|18195.6|18189.6|18196.1|18190.1|18190.6|18184.6|113
1640714400000|2021-12-28 18:00:00|18194.6|18188.6|18194.1|18188.1|18194.6|18188.6|18186.1|18180.1|220
1640714700000|2021-12-28 18:05:00|18193.6|18187.6|18195.6|18189.6|18195.6|18189.6|18189.6|18183.6|37
1640715000000|2021-12-28 18:10:00|18195.1|18189.1|18192.1|18186.1|18195.1|18189.1|18191.6|18185.6|11
1640715300000|2021-12-28 18:15:00|18192.6|18186.6|18188.1|18182.1|18193.6|18187.6|18187.6|18181.6|49
1640715600000|2021-12-28 18:20:00|18188.6|18182.6|18187.1|18181.1|18190.1|18184.1|18186.6|18180.6|103
1640715900000|2021-12-28 18:25:00|18188.1|18182.1|18192.1|18186.1|18192.6|18186.6|18185.6|18179.6|80
1640716200000|2021-12-28 18:30:00|18191.6|18185.6|18187.6|18181.6|18192.6|18186.6|18187.6|18181.6|71
1640716500000|2021-12-28 18:35:00|18188.1|18182.1|18186.1|18180.1|18188.6|18182.6|18185.6|18179.6|43
1640716800000|2021-12-28 18:40:00|18185.6|18179.6|18187.1|18181.1|18190.1|18184.1|18184.6|18178.6|50
1640717100000|2021-12-28 18:45:00|18186.6|18180.6|18188.1|18182.1|18188.1|18182.1|18182.6|18176.6|199
1640717400000|2021-12-28 18:50:00|18189.6|18183.6|18190.1|18184.1|18190.1|18184.1|18187.6|18181.6|39
1640717700000|2021-12-28 18:55:00|18189.6|18183.6|18195.1|18189.1|18195.6|18189.6|18188.6|18182.6|45
1640718000000|2021-12-28 19:00:00|18194.1|18188.1|18183.1|18177.1|18194.1|18188.1|18182.6|18176.6|119
1640718300000|2021-12-28 19:05:00|18183.6|18177.6|18183.6|18177.6|18186.6|18180.6|18183.1|18177.1|26
1640718600000|2021-12-28 19:10:00|18184.1|18178.1|18186.1|18180.1|18186.1|18180.1|18181.6|18175.6|112
1640718900000|2021-12-28 19:15:00|18186.6|18180.6|18187.1|18181.1|18189.6|18183.6|18186.1|18180.1|28
1640719200000|2021-12-28 19:20:00|18186.6|18180.6|18189.6|18183.6|18191.6|18185.6|18186.1|18180.1|29
1640719500000|2021-12-28 19:25:00|18188.6|18182.6|18191.6|18185.6|18193.6|18187.6|18186.6|18180.6|27
1640719800000|2021-12-28 19:30:00|18192.1|18186.1|18189.1|18183.1|18192.1|18186.1|18188.1|18182.1|35
1640720100000|2021-12-28 19:35:00|18188.6|18182.6|18188.1|18182.1|18189.1|18183.1|18186.1|18180.1|26
1640720400000|2021-12-28 19:40:00|18187.6|18181.6|18187.6|18181.6|18190.1|18184.1|18187.6|18181.6|25
1640720700000|2021-12-28 19:45:00|18185.6|18179.6|18185.6|18179.6|18186.1|18180.1|18182.6|18176.6|76
1640721000000|2021-12-28 19:50:00|18183.6|18177.6|18185.6|18179.6|18188.6|18182.6|18180.6|18174.6|123
1640721300000|2021-12-28 19:55:00|18186.1|18180.1|18188.1|18182.1|18188.6|18182.6|18183.6|18177.6|23
1640721600000|2021-12-28 20:00:00|18187.6|18181.6|18181.1|18175.1|18188.1|18182.1|18179.6|18173.6|122
1640721900000|2021-12-28 20:05:00|18180.6|18174.6|18187.1|18181.1|18187.6|18181.6|18179.6|18173.6|22
1640722200000|2021-12-28 20:10:00|18187.6|18181.6|18193.6|18187.6|18193.6|18187.6|18186.6|18180.6|51
1640722500000|2021-12-28 20:15:00|18194.1|18188.1|18192.1|18186.1|18194.6|18188.6|18190.6|18184.6|71
1640722800000|2021-12-28 20:20:00|18192.6|18186.6|18186.6|18180.6|18194.6|18188.6|18185.1|18179.1|160
1640723100000|2021-12-28 20:25:00|18187.1|18181.1|18185.6|18179.6|18188.1|18182.1|18184.6|18178.6|26
1640723400000|2021-12-28 20:30:00|18185.1|18179.1|18185.1|18179.1|18189.1|18183.1|18182.6|18176.6|138
1640723700000|2021-12-28 20:35:00|18185.6|18179.6|18191.1|18185.1|18192.1|18186.1|18185.1|18179.1|44
1640724000000|2021-12-28 20:40:00|18191.6|18185.6|18193.6|18187.6|18195.6|18189.6|18190.1|18184.1|74
1640724300000|2021-12-28 20:45:00|18194.1|18188.1|18200.1|18194.1|18200.1|18194.1|18194.1|18188.1|124
1640724600000|2021-12-28 20:50:00|18198.6|18192.6|18193.6|18187.6|18198.6|18192.6|18190.1|18184.1|215
1640724900000|2021-12-28 20:55:00|18193.1|18187.1|18192.1|18186.1|18193.6|18187.6|18188.6|18182.6|149
1640725200000|2021-12-28 21:00:00|18208.6|18194.6|18220.9|18206.9|18221.7|18207.7|18206|18192|0
1640725500000|2021-12-28 21:05:00|18220|18206|18222.6|18208.6|18225.1|18211.1|18220|18206|0
1640725800000|2021-12-28 21:10:00|18220.9|18206.9|18221.7|18207.7|18222.6|18208.6|18218.3|18204.3|0
1640726100000|2021-12-28 21:15:00|18220|18206|18221.7|18207.7|18223.4|18209.4|18220|18206|0
1640726400000|2021-12-28 21:20:00|18222.6|18208.6|18220.4|18206.4|18223.4|18209.4|18220.4|18206.4|0
1640726700000|2021-12-28 21:25:00|18221.3|18207.3|18220.4|18206.4|18221.3|18207.3|18220.4|18206.4|0
1640727000000|2021-12-28 21:30:00|18220|18206|18217.9|18203.9|18220|18206|18217|18203|0
1640727300000|2021-12-28 21:35:00|18217|18203|18216.1|18202.1|18217|18203|18215.3|18201.3|0
1640727600000|2021-12-28 21:40:00|18215.3|18201.3|18212.7|18198.7|18215.3|18201.3|18211.9|18197.9|0
1640727900000|2021-12-28 21:45:00|18213.1|18199.1|18211.9|18197.9|18214.4|18200.4|18209.3|18195.3|0
1640728200000|2021-12-28 21:50:00|18212.7|18198.7|18211|18197|18212.7|18198.7|18209.3|18195.3|0
1640728500000|2021-12-28 21:55:00|18210.1|18196.1|18209.9|18195.9|18211.4|18197.4|18208.4|18194.4|0
1640728800000|2021-12-28 22:00:00|18211.9|18197.9|18210.2|18196.2|18211.9|18197.9|18210.2|18196.2|0
1640729100000|2021-12-28 22:05:00|18210.5|18196.5|18209|18195|18210.5|18196.5|18209|18195|0
1640729400000|2021-12-28 22:10:00|18209.6|18195.6|18208.6|18194.6|18209.6|18195.6|18208.5|18194.5|0
1640729700000|2021-12-28 22:15:00|18208.5|18194.5|18207.4|18193.4|18209.4|18195.4|18205.9|18191.9|0
1640730000000|2021-12-28 22:20:00|18207.8|18193.8|18207.3|18193.3|18208.9|18194.9|18207.3|18193.3|0
1640730300000|2021-12-28 22:25:00|18207.5|18193.5|18206.6|18192.6|18207.5|18193.5|18206.6|18192.6|0
1640730600000|2021-12-28 22:30:00|18207.2|18193.2|18207.3|18193.3|18207.8|18193.8|18206.6|18192.6|0
1640730900000|2021-12-28 22:35:00|18207|18193|18207.2|18193.2|18207.2|18193.2|18207|18193|0
1640731200000|2021-12-28 22:40:00|18207|18193|18206|18192|18207|18193|18205.8|18191.8|0
1640731500000|2021-12-28 22:45:00|18206.3|18192.3|18206.5|18192.5|18206.5|18192.5|18206.2|18192.2|0
1640731800000|2021-12-28 22:50:00|18206.7|18192.7|18206.9|18192.9|18207.2|18193.2|18206.5|18192.5|0
1640732100000|2021-12-28 22:55:00|18206.7|18192.7|18208.4|18194.4|18208.4|18194.4|18206.4|18192.4|0
1640732400000|2021-12-28 23:00:00|18212.5|18198.5|18211.2|18197.2|18217.6|18203.6|18211.2|18197.2|0
1640732700000|2021-12-28 23:05:00|18211.6|18197.6|18215.5|18201.5|18219.8|18205.8|18211.6|18197.6|0
1640733000000|2021-12-28 23:10:00|18216.4|18202.4|18212.9|18198.9|18217.6|18203.6|18212.9|18198.9|0
1640733300000|2021-12-28 23:15:00|18213.8|18199.8|18218.9|18204.9|18224.1|18210.1|18213.8|18199.8|0
1640733600000|2021-12-28 23:20:00|18219.8|18205.8|18224.4|18210.4|18224.4|18210.4|18218.1|18204.1|0
1640733900000|2021-12-28 23:25:00|18222.7|18208.7|18221.9|18207.9|18223.1|18209.1|18221|18207|0
1640734200000|2021-12-28 23:30:00|18222.7|18208.7|18224.4|18210.4|18225.3|18211.3|18221.9|18207.9|0
1640734500000|2021-12-28 23:35:00|18223.6|18209.6|18224.4|18210.4|18225.3|18211.3|18221.9|18207.9|0
1640734800000|2021-12-28 23:40:00|18225.3|18211.3|18225.3|18211.3|18226.1|18212.1|18222.7|18208.7|0
1640735100000|2021-12-28 23:45:00|18226.1|18212.1|18231.3|18217.3|18232.1|18218.1|18225.3|18211.3|0
1640735400000|2021-12-28 23:50:00|18230.4|18216.4|18230.4|18216.4|18231.3|18217.3|18228.7|18214.7|0
1640735700000|2021-12-28 23:55:00|18229.6|18215.6|18227.9|18213.9|18229.6|18215.6|18227|18213|0
1640736000000|2021-12-29 00:00:00|18227|18213|18225.9|18211.9|18233|18219|18222.5|18208.5|0
1640736300000|2021-12-29 00:05:00|18225.5|18211.5|18230.2|18216.2|18233.7|18219.7|18225.1|18211.1|0
1640736600000|2021-12-29 00:10:00|18231.1|18217.1|18228.1|18214.1|18231.9|18217.9|18227.2|18213.2|0
1640736900000|2021-12-29 00:15:00|18228.5|18214.5|18223.1|18209.1|18231.4|18217.4|18220.6|18206.6|0
1640737200000|2021-12-29 00:20:00|18222.6|18208.6|18223|18209|18232.6|18218.6|18221.1|18207.1|0
1640737500000|2021-12-29 00:25:00|18221.9|18207.9|18220.9|18206.9|18223|18209|18213.9|18199.9|0
1640737800000|2021-12-29 00:30:00|18221.5|18207.5|18212.4|18198.4|18221.5|18207.5|18211.4|18197.4|0
1640738100000|2021-12-29 00:35:00|18213|18199|18210.8|18196.8|18214.1|18200.1|18209.9|18195.9|0
1640738400000|2021-12-29 00:40:00|18211.4|18197.4|18215.3|18201.3|18215.8|18201.8|18211.4|18197.4|0
1640738700000|2021-12-29 00:45:00|18192.6|18188.6|18219.6|18215.6|18219.6|18215.6|18192.6|18188.6|2720
1640739000000|2021-12-29 00:50:00|18219.1|18215.1|18214.6|18210.6|18220.1|18216.1|18211.6|18207.6|523
1640739300000|2021-12-29 00:55:00|18214.1|18210.1|18223.1|18219.1|18226.6|18222.6|18213.6|18209.6|757
1640739600000|2021-12-29 01:00:00|18222.6|18218.6|18225.6|18221.6|18227.6|18223.6|18215.6|18211.6|1753
1640739900000|2021-12-29 01:05:00|18226.6|18222.6|18238.1|18234.1|18239.1|18235.1|18223.6|18219.6|1680
1640740200000|2021-12-29 01:10:00|18238.6|18234.6|18226.6|18222.6|18239.6|18235.6|18226.6|18222.6|1425
1640740500000|2021-12-29 01:15:00|18227.6|18223.6|18214.6|18210.6|18228.1|18224.1|18213.6|18209.6|1912
1640740800000|2021-12-29 01:20:00|18213.6|18209.6|18217.1|18213.1|18222.6|18218.6|18208.6|18204.6|1637
1640741100000|2021-12-29 01:25:00|18217.6|18213.6|18227.6|18223.6|18234.1|18230.1|18217.6|18213.6|1720
1640741400000|2021-12-29 01:30:00|18226.6|18222.6|18205.1|18201.1|18229.1|18225.1|18201.6|18197.6|2070
1640741700000|2021-12-29 01:35:00|18204.6|18200.6|18206.6|18202.6|18213.1|18209.1|18202.6|18198.6|1549
1640742000000|2021-12-29 01:40:00|18206.1|18202.1|18203.1|18199.1|18206.6|18202.6|18189.6|18185.6|1887
1640742300000|2021-12-29 01:45:00|18202.6|18198.6|18199.6|18195.6|18203.6|18199.6|18194.6|18190.6|832
1640742600000|2021-12-29 01:50:00|18200.1|18196.1|18202.6|18198.6|18212.6|18208.6|18197.6|18193.6|1668
1640742900000|2021-12-29 01:55:00|18203.1|18199.1|18190.6|18186.6|18204.6|18200.6|18190.6|18186.6|747
1640743200000|2021-12-29 02:00:00|18189.1|18185.1|18195.6|18191.6|18198.6|18194.6|18187.6|18183.6|902
1640743500000|2021-12-29 02:05:00|18195.1|18191.1|18200.6|18196.6|18201.1|18197.1|18186.6|18182.6|855
1640743800000|2021-12-29 02:10:00|18201.1|18197.1|18194.6|18190.6|18203.6|18199.6|18189.6|18185.6|607
1640744100000|2021-12-29 02:15:00|18194.1|18190.1|18199.1|18195.1|18200.6|18196.6|18191.1|18187.1|736
1640744400000|2021-12-29 02:20:00|18200.1|18196.1|18203.6|18199.6|18206.6|18202.6|18199.6|18195.6|776
1640744700000|2021-12-29 02:25:00|18203.1|18199.1|18210.6|18206.6|18212.6|18208.6|18203.1|18199.1|546
1640745000000|2021-12-29 02:30:00|18210.1|18206.1|18220.6|18216.6|18220.6|18216.6|18209.6|18205.6|1085
1640745300000|2021-12-29 02:35:00|18220.1|18216.1|18220.6|18216.6|18226.6|18222.6|18218.6|18214.6|947
1640745600000|2021-12-29 02:40:00|18221.1|18217.1|18223.1|18219.1|18227.1|18223.1|18219.6|18215.6|653
1640745900000|2021-12-29 02:45:00|18222.6|18218.6|18239.1|18235.1|18241.1|18237.1|18218.6|18214.6|1532
1640746200000|2021-12-29 02:50:00|18239.6|18235.6|18227.1|18223.1|18240.6|18236.6|18224.6|18220.6|923
1640746500000|2021-12-29 02:55:00|18226.6|18222.6|18228.1|18224.1|18228.6|18224.6|18223.6|18219.6|404
1640746800000|2021-12-29 03:00:00|18228.6|18224.6|18229.1|18225.1|18230.6|18226.6|18223.6|18219.6|333
1640747100000|2021-12-29 03:05:00|18228.6|18224.6|18230.6|18226.6|18231.1|18227.1|18225.6|18221.6|270
1640747400000|2021-12-29 03:10:00|18229.6|18225.6|18229.1|18225.1|18238.6|18234.6|18228.6|18224.6|644
1640747700000|2021-12-29 03:15:00|18229.6|18225.6|18227.6|18223.6|18230.6|18226.6|18222.6|18218.6|482
1640748000000|2021-12-29 03:20:00|18228.6|18224.6|18226.6|18222.6|18229.6|18225.6|18225.6|18221.6|125
1640748300000|2021-12-29 03:25:00|18226.1|18222.1|18221.6|18217.6|18226.6|18222.6|18219.6|18215.6|417
1640748600000|2021-12-29 03:30:00|18222.6|18218.6|18221.6|18217.6|18224.6|18220.6|18218.6|18214.6|433
1640748900000|2021-12-29 03:35:00|18222.1|18218.1|18224.1|18220.1|18226.1|18222.1|18221.6|18217.6|274
1640749200000|2021-12-29 03:40:00|18223.6|18219.6|18230.6|18226.6|18231.6|18227.6|18223.1|18219.1|270
1640749500000|2021-12-29 03:45:00|18231.1|18227.1|18228.6|18224.6|18232.6|18228.6|18228.6|18224.6|396
1640749800000|2021-12-29 03:50:00|18228.1|18224.1|18235.6|18231.6|18238.6|18234.6|18226.6|18222.6|693
1640750100000|2021-12-29 03:55:00|18235.1|18231.1|18237.4|18233.4|18240.4|18236.4|18234.4|18230.4|384
1640750400000|2021-12-29 04:00:00|18237.9|18233.9|18232.4|18228.4|18237.9|18233.9|18232.4|18228.4|251
1640750700000|2021-12-29 04:05:00|18231.4|18227.4|18235.4|18231.4|18237.4|18233.4|18231.4|18227.4|223
1640751000000|2021-12-29 04:10:00|18235.9|18231.9|18232.9|18228.9|18237.4|18233.4|18232.4|18228.4|187
1640751300000|2021-12-29 04:15:00|18233.4|18229.4|18239.4|18235.4|18239.9|18235.9|18232.4|18228.4|309
1640751600000|2021-12-29 04:20:00|18239.9|18235.9|18244.4|18240.4|18245.9|18241.9|18239.9|18235.9|779
1640751900000|2021-12-29 04:25:00|18244.9|18240.9|18253.4|18249.4|18254.4|18250.4|18244.4|18240.4|1235
1640752200000|2021-12-29 04:30:00|18253.9|18249.9|18265.4|18261.4|18266.9|18262.9|18253.4|18249.4|1848
1640752500000|2021-12-29 04:35:00|18263.9|18259.9|18260.4|18256.4|18264.4|18260.4|18258.4|18254.4|848
1640752800000|2021-12-29 04:40:00|18260.9|18256.9|18263.4|18259.4|18264.4|18260.4|18257.4|18253.4|500
1640753100000|2021-12-29 04:45:00|18264.4|18260.4|18265.4|18261.4|18265.4|18261.4|18259.4|18255.4|662
1640753400000|2021-12-29 04:50:00|18265.9|18261.9|18283.4|18279.4|18283.4|18279.4|18265.4|18261.4|1759
1640753700000|2021-12-29 04:55:00|18282.9|18278.9|18280.4|18276.4|18288.4|18284.4|18280.4|18276.4|1235
1640754000000|2021-12-29 05:00:00|18278.9|18274.9|18280.4|18276.4|18286.4|18282.4|18271.4|18267.4|1243
1640754300000|2021-12-29 05:05:00|18282.9|18278.9|18278.4|18274.4|18284.4|18280.4|18276.4|18272.4|704
1640754600000|2021-12-29 05:10:00|18278.9|18274.9|18273.4|18269.4|18280.4|18276.4|18273.4|18269.4|554
1640754900000|2021-12-29 05:15:00|18272.4|18268.4|18269.9|18265.9|18272.9|18268.9|18267.4|18263.4|826
1640755200000|2021-12-29 05:20:00|18270.4|18266.4|18275.4|18271.4|18277.4|18273.4|18269.4|18265.4|782
1640755500000|2021-12-29 05:25:00|18274.9|18270.9|18264.4|18260.4|18275.9|18271.9|18262.4|18258.4|1039
1640755800000|2021-12-29 05:30:00|18263.4|18259.4|18264.4|18260.4|18264.4|18260.4|18256.4|18252.4|1599
1640756100000|2021-12-29 05:35:00|18263.9|18259.9|18271.9|18267.9|18272.4|18268.4|18262.4|18258.4|999
1640756400000|2021-12-29 05:40:00|18271.4|18267.4|18274.4|18270.4|18275.9|18271.9|18268.9|18264.9|1859
1640756700000|2021-12-29 05:45:00|18282|18268|18283.9|18269.9|18285.4|18271.4|18281.5|18267.5|0
1640757000000|2021-12-29 05:50:00|18283.5|18269.5|18280.9|18266.9|18283.7|18269.7|18280.2|18266.2|0
1640757300000|2021-12-29 05:55:00|18281.4|18267.4|18280.9|18266.9|18281.4|18267.4|18278.5|18264.5|0
1640757600000|2021-12-29 06:00:00|18282|18268|18277.3|18263.3|18284.8|18270.8|18275.7|18261.7|0
1640757900000|2021-12-29 06:05:00|18277.9|18263.9|18271.8|18257.8|18277.9|18263.9|18269.9|18255.9|0
1640758200000|2021-12-29 06:10:00|18271.6|18257.6|18261.5|18247.5|18275.3|18261.3|18261.5|18247.5|0
1640758500000|2021-12-29 06:15:00|18251.9|18237.9|18268.4|18254.4|18268.6|18254.6|18251.7|18237.7|0
1640758800000|2021-12-29 06:20:00|18268.6|18254.6|18271.8|18257.8|18273.2|18259.2|18268.6|18254.6|0
1640759100000|2021-12-29 06:25:00|18271.9|18257.9|18272.2|18258.2|18272.3|18258.3|18269.7|18255.7|0
1640759400000|2021-12-29 06:30:00|18272.3|18258.3|18276.7|18262.7|18277|18263|18272.3|18258.3|0
1640759700000|2021-12-29 06:35:00|18276.6|18262.6|18275.7|18261.7|18276.7|18262.7|18273.8|18259.8|0
1640760000000|2021-12-29 06:40:00|18275.8|18261.8|18273.8|18259.8|18276.4|18262.4|18273.5|18259.5|0
1640760300000|2021-12-29 06:45:00|18273.9|18259.9|18273.9|18259.9|18274.4|18260.4|18273.2|18259.2|0
1640760600000|2021-12-29 06:50:00|18273.6|18259.6|18273.2|18259.2|18274.2|18260.2|18271|18257|0
1640760900000|2021-12-29 06:55:00|18273.3|18259.3|18273.6|18259.6|18275.8|18261.8|18273.2|18259.2|0
1640761200000|2021-12-29 07:00:00|18273.7|18259.7|18274.4|18268.4|18275.4|18269.4|18268.4|18259.7|394
1640761500000|2021-12-29 07:05:00|18273.4|18267.4|18268.4|18262.4|18273.4|18267.4|18267.9|18261.9|168
1640761800000|2021-12-29 07:10:00|18269.4|18263.4|18271.4|18265.4|18271.4|18265.4|18267.4|18261.4|77
1640762100000|2021-12-29 07:15:00|18270.9|18264.9|18269.4|18263.4|18273.4|18267.4|18266.4|18260.4|143
1640762400000|2021-12-29 07:20:00|18269.9|18263.9|18270.9|18264.9|18273.4|18267.4|18269.9|18263.9|116
1640762700000|2021-12-29 07:25:00|18270.4|18264.4|18273.4|18267.4|18273.4|18267.4|18270.4|18264.4|59
1640763000000|2021-12-29 07:30:00|18272.9|18266.9|18274.4|18268.4|18274.4|18268.4|18271.9|18265.9|85
1640763300000|2021-12-29 07:35:00|18273.9|18267.9|18280.4|18274.4|18280.4|18274.4|18272.9|18266.9|153
1640763600000|2021-12-29 07:40:00|18281.4|18275.4|18285.4|18279.4|18290.9|18284.9|18281.4|18275.4|427
1640763900000|2021-12-29 07:45:00|18285.9|18279.9|18284.4|18278.4|18287.4|18281.4|18284.4|18278.4|87
1640764200000|2021-12-29 07:50:00|18285.4|18279.4|18287.4|18281.4|18287.4|18281.4|18283.4|18277.4|100
1640764500000|2021-12-29 07:55:00|18288.4|18282.4|18285.4|18279.4|18288.9|18282.9|18284.9|18278.9|123
1640764800000|2021-12-29 08:00:00|18284.9|18278.9|18281.9|18275.9|18288.9|18282.9|18281.4|18275.4|131
1640765100000|2021-12-29 08:05:00|18281.4|18275.4|18283.4|18277.4|18285.4|18279.4|18281.4|18275.4|64
1640765400000|2021-12-29 08:10:00|18282.9|18276.9|18280.4|18274.4|18283.4|18277.4|18280.4|18274.4|112
1640765700000|2021-12-29 08:15:00|18280.9|18274.9|18281.4|18275.4|18285.4|18279.4|18280.9|18274.9|150
1640766000000|2021-12-29 08:20:00|18281.9|18275.9|18286.4|18280.4|18287.4|18281.4|18281.4|18275.4|115
1640766300000|2021-12-29 08:25:00|18285.9|18279.9|18286.9|18280.9|18290.4|18284.4|18285.4|18279.4|103
1640766600000|2021-12-29 08:30:00|18286.4|18280.4|18286.9|18280.9|18288.4|18282.4|18285.4|18279.4|59
1640766900000|2021-12-29 08:35:00|18286.4|18280.4|18287.4|18281.4|18287.4|18281.4|18285.4|18279.4|38
1640767200000|2021-12-29 08:40:00|18288.4|18282.4|18289.4|18283.4|18290.4|18284.4|18288.4|18282.4|89
1640767500000|2021-12-29 08:45:00|18288.4|18282.4|18287.4|18281.4|18289.4|18283.4|18286.4|18280.4|70
1640767800000|2021-12-29 08:50:00|18286.9|18280.9|18284.4|18278.4|18287.4|18281.4|18283.4|18277.4|95
1640768100000|2021-12-29 08:55:00|18284.9|18278.9|18284.9|18278.9|18287.4|18281.4|18284.4|18278.4|49
1640768400000|2021-12-29 09:00:00|18285.4|18279.4|18286.4|18280.4|18287.4|18281.4|18284.4|18278.4|49
1640768700000|2021-12-29 09:05:00|18285.4|18279.4|18284.4|18278.4|18285.9|18279.9|18283.4|18277.4|41
1640769000000|2021-12-29 09:10:00|18283.9|18277.9|18283.9|18277.9|18286.4|18280.4|18283.4|18277.4|69
1640769300000|2021-12-29 09:15:00|18283.4|18277.4|18282.4|18276.4|18283.4|18277.4|18282.4|18276.4|41
1640769600000|2021-12-29 09:20:00|18281.4|18275.4|18281.4|18275.4|18282.4|18276.4|18280.4|18274.4|110
1640769900000|2021-12-29 09:25:00|18280.9|18274.9|18283.4|18277.4|18284.4|18278.4|18280.4|18274.4|60
1640770200000|2021-12-29 09:30:00|18282.4|18276.4|18281.9|18275.9|18283.4|18277.4|18279.9|18273.9|80
1640770500000|2021-12-29 09:35:00|18282.4|18276.4|18283.4|18277.4|18283.4|18277.4|18281.9|18275.9|21
1640770800000|2021-12-29 09:40:00|18283.9|18277.9|18283.4|18277.4|18285.4|18279.4|18283.4|18277.4|56
1640771100000|2021-12-29 09:45:00|18283.9|18277.9|18284.4|18278.4|18284.4|18278.4|18283.9|18277.9|22
1640771400000|2021-12-29 09:50:00|18283.4|18277.4|18283.4|18277.4|18284.4|18278.4|18282.4|18276.4|18
1640771700000|2021-12-29 09:55:00|18282.4|18276.4|18282.4|18276.4|18282.4|18276.4|18281.9|18275.9|20
1640772000000|2021-12-29 10:00:00|18282.9|18276.9|18282.9|18276.9|18283.4|18277.4|18281.9|18275.9|44
1640772300000|2021-12-29 10:05:00|18283.4|18277.4|18281.4|18275.4|18283.4|18277.4|18281.4|18275.4|34
1640772600000|2021-12-29 10:10:00|18281.9|18275.9|18279.4|18273.4|18282.4|18276.4|18279.4|18273.4|65
1640772900000|2021-12-29 10:15:00|18279.9|18273.9|18279.4|18273.4|18280.4|18274.4|18277.4|18271.4|88
1640773200000|2021-12-29 10:20:00|18278.4|18272.4|18277.4|18271.4|18279.4|18273.4|18276.9|18270.9|97
1640773500000|2021-12-29 10:25:00|18277.9|18271.9|18277.4|18271.4|18277.9|18271.9|18277.4|18271.4|31
1640773800000|2021-12-29 10:30:00|18277.9|18271.9|18277.9|18271.9|18278.4|18272.4|18277.4|18271.4|27
1640774100000|2021-12-29 10:35:00|18277.4|18271.4|18278.4|18272.4|18278.4|18272.4|18277.4|18271.4|21
1640774400000|2021-12-29 10:40:00|18279.4|18273.4|18280.4|18274.4|18280.4|18274.4|18278.9|18272.9|48
1640774700000|2021-12-29 10:45:00|18281.9|18275.9|18280.4|18274.4|18282.4|18276.4|18280.4|18274.4|58
1640775000000|2021-12-29 10:50:00|18280.9|18274.9|18278.4|18272.4|18281.4|18275.4|18278.4|18272.4|25
1640775300000|2021-12-29 10:55:00|18277.4|18271.4|18275.9|18269.9|18278.4|18272.4|18274.4|18268.4|138
1640775600000|2021-12-29 11:00:00|18275.4|18269.4|18269.4|18263.4|18275.4|18269.4|18269.4|18263.4|208
1640775900000|2021-12-29 11:05:00|18270.4|18264.4|18266.4|18260.4|18271.4|18265.4|18265.4|18259.4|269
1640776200000|2021-12-29 11:10:00|18267.4|18261.4|18267.4|18261.4|18267.4|18261.4|18266.4|18260.4|92
1640776500000|2021-12-29 11:15:00|18268.4|18262.4|18265.4|18259.4|18268.4|18262.4|18264.9|18258.9|78
1640776800000|2021-12-29 11:20:00|18264.9|18258.9|18266.9|18260.9|18266.9|18260.9|18264.4|18258.4|99
1640777100000|2021-12-29 11:25:00|18266.4|18260.4|18267.4|18261.4|18268.4|18262.4|18265.4|18259.4|75
1640777400000|2021-12-29 11:30:00|18266.9|18260.9|18268.4|18262.4|18268.4|18262.4|18265.9|18259.9|83
1640777700000|2021-12-29 11:35:00|18269.4|18263.4|18270.4|18264.4|18270.4|18264.4|18268.9|18262.9|81
1640778000000|2021-12-29 11:40:00|18271.4|18265.4|18269.4|18263.4|18272.4|18266.4|18269.4|18263.4|50
1640778300000|2021-12-29 11:45:00|18268.9|18262.9|18268.4|18262.4|18269.4|18263.4|18268.4|18262.4|23
1640778600000|2021-12-29 11:50:00|18268.9|18262.9|18268.4|18262.4|18269.4|18263.4|18267.4|18261.4|25
1640778900000|2021-12-29 11:55:00|18267.9|18261.9|18270.4|18264.4|18271.4|18265.4|18266.9|18260.9|53
1640779200000|2021-12-29 12:00:00|18269.4|18263.4|18269.9|18263.9|18269.9|18263.9|18268.4|18262.4|27
1640779500000|2021-12-29 12:05:00|18269.4|18263.4|18259.9|18253.9|18269.9|18263.9|18259.4|18253.4|413
1640779800000|2021-12-29 12:10:00|18259.4|18253.4|18262.4|18256.4|18263.9|18257.9|18258.9|18252.9|52
1640780100000|2021-12-29 12:15:00|18261.9|18255.9|18263.4|18257.4|18263.4|18257.4|18261.9|18255.9|106
1640780400000|2021-12-29 12:20:00|18264.4|18258.4|18264.4|18258.4|18264.4|18258.4|18260.4|18254.4|67
1640780700000|2021-12-29 12:25:00|18263.9|18257.9|18265.4|18259.4|18265.4|18259.4|18263.9|18257.9|41
1640781000000|2021-12-29 12:30:00|18264.9|18258.9|18258.4|18252.4|18264.9|18258.9|18257.9|18251.9|122
1640781300000|2021-12-29 12:35:00|18257.9|18251.9|18261.9|18255.9|18262.9|18256.9|18257.9|18251.9|72
1640781600000|2021-12-29 12:40:00|18261.4|18255.4|18262.4|18256.4|18263.4|18257.4|18261.4|18255.4|28
1640781900000|2021-12-29 12:45:00|18261.4|18255.4|18260.4|18254.4|18261.4|18255.4|18258.4|18252.4|65
1640782200000|2021-12-29 12:50:00|18261.4|18255.4|18259.4|18253.4|18261.4|18255.4|18259.4|18253.4|30
1640782500000|2021-12-29 12:55:00|18259.9|18253.9|18256.4|18250.4|18259.9|18253.9|18254.9|18248.9|162
1640782800000|2021-12-29 13:00:00|18255.9|18249.9|18249.4|18243.4|18256.4|18250.4|18247.4|18241.4|566
1640783100000|2021-12-29 13:05:00|18249.9|18243.9|18256.4|18250.4|18256.4|18250.4|18249.9|18243.9|111
1640783400000|2021-12-29 13:10:00|18256.9|18250.9|18257.4|18251.4|18258.4|18252.4|18256.9|18250.9|71
1640783700000|2021-12-29 13:15:00|18258.4|18252.4|18259.4|18253.4|18259.4|18253.4|18257.9|18251.9|76
1640784000000|2021-12-29 13:20:00|18259.9|18253.9|18255.4|18249.4|18260.4|18254.4|18254.9|18248.9|124
1640784300000|2021-12-29 13:25:00|18256.4|18250.4|18250.4|18244.4|18259.4|18253.4|18249.9|18243.9|285
1640784600000|2021-12-29 13:30:00|18252.4|18246.4|18250.9|18244.9|18253.4|18247.4|18248.4|18242.4|233
1640784900000|2021-12-29 13:35:00|18251.4|18245.4|18244.4|18238.4|18251.4|18245.4|18241.4|18235.4|412
1640785200000|2021-12-29 13:40:00|18243.4|18237.4|18244.9|18238.9|18248.9|18242.9|18243.4|18237.4|145
1640785500000|2021-12-29 13:45:00|18244.4|18238.4|18249.4|18243.4|18249.4|18243.4|18244.4|18238.4|75
1640785800000|2021-12-29 13:50:00|18247.9|18241.9|18252.4|18246.4|18252.4|18246.4|18246.9|18240.9|72
1640786100000|2021-12-29 13:55:00|18251.9|18245.9|18251.4|18245.4|18252.4|18246.4|18250.4|18244.4|69
1640786400000|2021-12-29 14:00:00|18251.9|18245.9|18259.4|18253.4|18259.4|18253.4|18251.9|18245.9|151
1640786700000|2021-12-29 14:05:00|18259.9|18253.9|18262.4|18256.4|18262.4|18256.4|18259.4|18253.4|156
1640787000000|2021-12-29 14:10:00|18261.4|18255.4|18262.4|18256.4|18263.4|18257.4|18261.4|18255.4|81
1640787300000|2021-12-29 14:15:00|18261.9|18255.9|18262.4|18256.4|18265.4|18259.4|18261.4|18255.4|153
1640787600000|2021-12-29 14:20:00|18262.9|18256.9|18260.9|18254.9|18264.4|18258.4|18260.4|18254.4|105
1640787900000|2021-12-29 14:25:00|18260.4|18254.4|18260.9|18254.9|18263.9|18257.9|18259.9|18253.9|67
1640788200000|2021-12-29 14:30:00|18261.4|18255.4|18266.4|18260.4|18270.4|18264.4|18259.9|18253.9|347
1640788500000|2021-12-29 14:35:00|18267.4|18261.4|18267.4|18261.4|18269.4|18263.4|18261.4|18255.4|248
1640788800000|2021-12-29 14:40:00|18267.9|18261.9|18264.9|18258.9|18275.4|18269.4|18263.4|18257.4|473
1640789100000|2021-12-29 14:45:00|18265.4|18259.4|18266.4|18260.4|18267.4|18261.4|18259.4|18253.4|284
1640789400000|2021-12-29 14:50:00|18265.9|18259.9|18271.4|18265.4|18272.4|18266.4|18264.4|18258.4|166
1640789700000|2021-12-29 14:55:00|18270.4|18264.4|18268.4|18262.4|18271.4|18265.4|18263.4|18257.4|160
1640790000000|2021-12-29 15:00:00|18269.4|18263.4|18260.4|18254.4|18269.4|18263.4|18259.4|18253.4|288
1640790300000|2021-12-29 15:05:00|18261.4|18255.4|18261.4|18255.4|18262.4|18256.4|18256.4|18250.4|233
1640790600000|2021-12-29 15:10:00|18262.4|18256.4|18245.4|18239.4|18262.4|18256.4|18245.4|18239.4|548
1640790900000|2021-12-29 15:15:00|18244.9|18238.9|18246.4|18240.4|18248.4|18242.4|18233.9|18227.9|745
1640791200000|2021-12-29 15:20:00|18246.9|18240.9|18249.4|18243.4|18250.4|18244.4|18246.4|18240.4|146
1640791500000|2021-12-29 15:25:00|18248.4|18242.4|18247.4|18241.4|18250.4|18244.4|18246.4|18240.4|114
1640791800000|2021-12-29 15:30:00|18246.9|18240.9|18249.9|18243.9|18251.4|18245.4|18241.9|18235.9|265
1640792100000|2021-12-29 15:35:00|18249.4|18243.4|18245.4|18239.4|18249.9|18243.9|18243.4|18237.4|79
1640792400000|2021-12-29 15:40:00|18244.9|18238.9|18257.9|18251.9|18259.4|18253.4|18243.4|18237.4|323
1640792700000|2021-12-29 15:45:00|18257.4|18251.4|18259.4|18253.4|18264.4|18258.4|18257.4|18251.4|230
1640793000000|2021-12-29 15:50:00|18258.4|18252.4|18262.4|18256.4|18262.4|18256.4|18256.9|18250.9|95
1640793300000|2021-12-29 15:55:00|18261.9|18255.9|18259.4|18253.4|18262.4|18256.4|18257.4|18251.4|72
1640793600000|2021-12-29 16:00:00|18259.9|18253.9|18263.4|18257.4|18263.9|18257.9|18257.4|18251.4|119
1640793900000|2021-12-29 16:05:00|18262.9|18256.9|18264.4|18258.4|18266.4|18260.4|18261.4|18255.4|148
1640794200000|2021-12-29 16:10:00|18263.4|18257.4|18260.9|18254.9|18264.4|18258.4|18259.4|18253.4|132
1640794500000|2021-12-29 16:15:00|18260.4|18254.4|18261.4|18255.4|18262.4|18256.4|18257.9|18251.9|65
1640794800000|2021-12-29 16:20:00|18262.4|18256.4|18261.4|18255.4|18264.4|18258.4|18261.4|18255.4|55
1640795100000|2021-12-29 16:25:00|18259.9|18253.9|18255.4|18249.4|18261.9|18255.9|18254.9|18248.9|89
1640795400000|2021-12-29 16:30:00|18254.4|18248.4|18252.4|18246.4|18255.9|18249.9|18245.4|18239.4|220
1640795700000|2021-12-29 16:35:00|18252.9|18246.9|18253.4|18247.4|18255.9|18249.9|18249.4|18243.4|69
1640796000000|2021-12-29 16:40:00|18253.9|18247.9|18255.4|18249.4|18256.4|18250.4|18252.4|18246.4|30
1640796300000|2021-12-29 16:45:00|18254.9|18248.9|18259.4|18253.4|18259.4|18253.4|18254.4|18248.4|55
1640796600000|2021-12-29 16:50:00|18258.4|18252.4|18254.4|18248.4|18259.4|18253.4|18254.4|18248.4|49
1640796900000|2021-12-29 16:55:00|18253.9|18247.9|18255.4|18249.4|18257.9|18251.9|18253.4|18247.4|42
1640797200000|2021-12-29 17:00:00|18255.9|18249.9|18255.4|18249.4|18255.9|18249.9|18250.4|18244.4|94
1640797500000|2021-12-29 17:05:00|18255.9|18249.9|18252.4|18246.4|18257.4|18251.4|18252.4|18246.4|32
1640797800000|2021-12-29 17:10:00|18252.9|18246.9|18252.4|18246.4|18253.4|18247.4|18249.9|18243.9|27
1640798100000|2021-12-29 17:15:00|18252.9|18246.9|18252.4|18246.4|18253.9|18247.9|18250.4|18244.4|19
1640798400000|2021-12-29 17:20:00|18252.9|18246.9|18248.9|18242.9|18253.4|18247.4|18247.4|18241.4|70
1640798700000|2021-12-29 17:25:00|18248.4|18242.4|18245.4|18239.4|18249.9|18243.9|18244.4|18238.4|87
1640799000000|2021-12-29 17:30:00|18244.9|18238.9|18245.4|18239.4|18246.4|18240.4|18243.4|18237.4|52
1640799300000|2021-12-29 17:35:00|18246.4|18240.4|18254.4|18248.4|18254.9|18248.9|18246.4|18240.4|65
1640799600000|2021-12-29 17:40:00|18253.9|18247.9|18251.9|18245.9|18254.4|18248.4|18251.9|18245.9|12
1640799900000|2021-12-29 17:45:00|18251.4|18245.4|18252.4|18246.4|18254.4|18248.4|18249.9|18243.9|55
1640800200000|2021-12-29 17:50:00|18253.4|18247.4|18255.4|18249.4|18256.4|18250.4|18253.4|18247.4|30
1640800500000|2021-12-29 17:55:00|18254.9|18248.9|18259.4|18253.4|18259.4|18253.4|18254.9|18248.9|42
1640800800000|2021-12-29 18:00:00|18258.9|18252.9|18262.9|18256.9|18263.4|18257.4|18258.9|18252.9|84
1640801100000|2021-12-29 18:05:00|18263.4|18257.4|18263.9|18257.9|18264.4|18258.4|18262.9|18256.9|45
1640801400000|2021-12-29 18:10:00|18263.4|18257.4|18262.4|18256.4|18263.4|18257.4|18261.4|18255.4|25
1640801700000|2021-12-29 18:15:00|18261.9|18255.9|18260.4|18254.4|18261.9|18255.9|18259.4|18253.4|43
1640802000000|2021-12-29 18:20:00|18259.4|18253.4|18258.4|18252.4|18259.4|18253.4|18257.9|18251.9|17
1640802300000|2021-12-29 18:25:00|18258.9|18252.9|18259.9|18253.9|18259.9|18253.9|18257.9|18251.9|8
1640802600000|2021-12-29 18:30:00|18260.4|18254.4|18259.9|18253.9|18262.4|18256.4|18259.4|18253.4|30
1640802900000|2021-12-29 18:35:00|18260.4|18254.4|18255.4|18249.4|18260.9|18254.9|18254.9|18248.9|26
1640803200000|2021-12-29 18:40:00|18256.9|18250.9|18256.9|18250.9|18257.9|18251.9|18255.9|18249.9|14
1640803500000|2021-12-29 18:45:00|18257.4|18251.4|18258.9|18252.9|18259.4|18253.4|18256.9|18250.9|30
1640803800000|2021-12-29 18:50:00|18258.4|18252.4|18261.9|18255.9|18261.9|18255.9|18257.4|18251.4|14
1640804100000|2021-12-29 18:55:00|18261.4|18255.4|18263.4|18257.4|18264.9|18258.9|18260.9|18254.9|43
1640804400000|2021-12-29 19:00:00|18263.9|18257.9|18262.9|18256.9|18264.9|18258.9|18261.9|18255.9|24
1640804700000|2021-12-29 19:05:00|18263.4|18257.4|18262.4|18256.4|18263.4|18257.4|18262.4|18256.4|6
1640805000000|2021-12-29 19:10:00|18263.4|18257.4|18266.4|18260.4|18266.4|18260.4|18263.4|18257.4|61
1640805300000|2021-12-29 19:15:00|18267.4|18261.4|18268.4|18262.4|18269.4|18263.4|18266.4|18260.4|98
1640805600000|2021-12-29 19:20:00|18269.4|18263.4|18269.4|18263.4|18269.4|18263.4|18268.9|18262.9|23
1640805900000|2021-12-29 19:25:00|18268.9|18262.9|18272.4|18266.4|18272.9|18266.9|18268.4|18262.4|98
1640806200000|2021-12-29 19:30:00|18272.9|18266.9|18272.4|18266.4|18273.4|18267.4|18271.4|18265.4|21
1640806500000|2021-12-29 19:35:00|18272.9|18266.9|18273.4|18267.4|18274.4|18268.4|18272.9|18266.9|40
1640806800000|2021-12-29 19:40:00|18272.4|18266.4|18271.4|18265.4|18272.4|18266.4|18270.4|18264.4|23
1640807100000|2021-12-29 19:45:00|18270.9|18264.9|18270.9|18264.9|18271.4|18265.4|18269.4|18263.4|37
1640807400000|2021-12-29 19:50:00|18271.9|18265.9|18274.4|18268.4|18274.4|18268.4|18270.9|18264.9|48
1640807700000|2021-12-29 19:55:00|18273.9|18267.9|18273.4|18267.4|18274.4|18268.4|18272.4|18266.4|24
1640808000000|2021-12-29 20:00:00|18272.9|18266.9|18270.9|18264.9|18272.9|18266.9|18268.4|18262.4|77
1640808300000|2021-12-29 20:05:00|18270.4|18264.4|18272.9|18266.9|18273.9|18267.9|18270.4|18264.4|24
1640808600000|2021-12-29 20:10:00|18273.4|18267.4|18272.4|18266.4|18273.9|18267.9|18272.4|18266.4|10
1640808900000|2021-12-29 20:15:00|18271.4|18265.4|18272.9|18266.9|18273.4|18267.4|18271.4|18265.4|9
1640809200000|2021-12-29 20:20:00|18273.4|18267.4|18269.4|18263.4|18273.4|18267.4|18269.4|18263.4|58
1640809500000|2021-12-29 20:25:00|18268.9|18262.9|18270.9|18264.9|18271.9|18265.9|18268.9|18262.9|43
1640809800000|2021-12-29 20:30:00|18271.4|18265.4|18272.9|18266.9|18273.9|18267.9|18269.9|18263.9|64
1640810100000|2021-12-29 20:35:00|18273.4|18267.4|18274.4|18268.4|18274.4|18268.4|18272.4|18266.4|39
1640810400000|2021-12-29 20:40:00|18273.9|18267.9|18273.9|18267.9|18274.9|18268.9|18272.4|18266.4|35
1640810700000|2021-12-29 20:45:00|18274.4|18268.4|18277.4|18271.4|18280.4|18274.4|18274.4|18268.4|231
1640811000000|2021-12-29 20:50:00|18278.4|18272.4|18271.9|18265.9|18278.4|18272.4|18271.4|18265.4|121
1640811300000|2021-12-29 20:55:00|18271.4|18265.4|18268.4|18262.4|18272.4|18266.4|18267.4|18261.4|132
1640811600000|2021-12-29 21:00:00|18273.1|18259.1|18274.8|18260.8|18277.4|18263.4|18268|18254|1
1640811900000|2021-12-29 21:05:00|18275.7|18261.7|18277.4|18263.4|18280.9|18266.9|18274.8|18260.8|0
1640812200000|2021-12-29 21:10:00|18276.6|18262.6|18266.3|18252.3|18276.6|18262.6|18266.3|18252.3|0
1640812500000|2021-12-29 21:15:00|18267.1|18253.1|18270.5|18256.5|18270.5|18256.5|18266.3|18252.3|0
1640812800000|2021-12-29 21:20:00|18269.7|18255.7|18270.5|18256.5|18272.3|18258.3|18269.7|18255.7|0
1640813100000|2021-12-29 21:25:00|18271.4|18257.4|18268.8|18254.8|18272.3|18258.3|18268.8|18254.8|0
1640813400000|2021-12-29 21:30:00|18269.7|18255.7|18269.7|18255.7|18270.5|18256.5|18268.8|18254.8|0
1640813700000|2021-12-29 21:35:00|18268.8|18254.8|18269.7|18255.7|18271.4|18257.4|18268.8|18254.8|0
1640814000000|2021-12-29 21:40:00|18268.8|18254.8|18268.8|18254.8|18269.7|18255.7|18267.1|18253.1|0
1640814300000|2021-12-29 21:45:00|18269.2|18255.2|18268.8|18254.8|18269.7|18255.7|18268|18254|0
1640814600000|2021-12-29 21:50:00|18269.7|18255.7|18266.3|18252.3|18269.7|18255.7|18266.3|18252.3|0
1640814900000|2021-12-29 21:55:00|18265.8|18251.8|18268.1|18254.1|18269.2|18255.2|18265.4|18251.4|0
1640815200000|2021-12-29 22:00:00|18269.2|18255.2|18269.7|18255.7|18270|18256|18269.1|18255.1|0
1640815500000|2021-12-29 22:05:00|18269.2|18255.2|18270.4|18256.4|18270.6|18256.6|18269.2|18255.2|0
1640815800000|2021-12-29 22:10:00|18270.3|18256.3|18270.3|18256.3|18270.3|18256.3|18270.3|18256.3|0
1640816100000|2021-12-29 22:15:00|18270.1|18256.1|18270.6|18256.6|18270.6|18256.6|18270.1|18256.1|0
1640816400000|2021-12-29 22:20:00|18271.1|18257.1|18271.1|18257.1|18271.5|18257.5|18271.1|18257.1|0
1640816700000|2021-12-29 22:25:00|18271.2|18257.2|18271.2|18257.2|18271.3|18257.3|18271.2|18257.2|0
1640817000000|2021-12-29 22:30:00|18271.3|18257.3|18271.3|18257.3|18271.3|18257.3|18271.3|18257.3|0
1640817300000|2021-12-29 22:35:00|18271.2|18257.2|18270|18256|18271.5|18257.5|18269.8|18255.8|0
1640817600000|2021-12-29 22:40:00|18269.8|18255.8|18270.3|18256.3|18270.4|18256.4|18269.8|18255.8|0
1640817900000|2021-12-29 22:45:00|18270.4|18256.4|18269.4|18255.4|18270.4|18256.4|18268.7|18254.7|0
1640818200000|2021-12-29 22:50:00|18269.8|18255.8|18269.4|18255.4|18270.4|18256.4|18269.4|18255.4|0
1640818500000|2021-12-29 22:55:00|18270|18256|18269.4|18255.4|18270|18256|18269.4|18255.4|0
1640818800000|2021-12-29 23:00:00|18271.8|18257.8|18253.4|18239.4|18277.4|18263.4|18253.4|18239.4|0
1640819100000|2021-12-29 23:05:00|18254.2|18240.2|18258.5|18244.5|18258.5|18244.5|18252.9|18238.9|0
1640819400000|2021-12-29 23:10:00|18258.9|18244.9|18258.5|18244.5|18261.1|18247.1|18257.7|18243.7|0
1640819700000|2021-12-29 23:15:00|18258.9|18244.9|18254|18240|18260.2|18246.2|18253.1|18239.1|0
1640820000000|2021-12-29 23:20:00|18256.5|18242.5|18254.5|18240.5|18257.4|18243.4|18252.8|18238.8|0
1640820300000|2021-12-29 23:25:00|18255.4|18241.4|18252.8|18238.8|18256.3|18242.3|18250.2|18236.2|0
1640820600000|2021-12-29 23:30:00|18252.4|18238.4|18254.5|18240.5|18256.3|18242.3|18252|18238|0
1640820900000|2021-12-29 23:35:00|18253.7|18239.7|18258|18244|18258.8|18244.8|18252|18238|0
1640821200000|2021-12-29 23:40:00|18258.8|18244.8|18259.7|18245.7|18259.7|18245.7|18256.3|18242.3|0
1640821500000|2021-12-29 23:45:00|18259.2|18245.2|18258.8|18244.8|18263.1|18249.1|18258|18244|0
1640821800000|2021-12-29 23:50:00|18258|18244|18255.4|18241.4|18259.2|18245.2|18254.5|18240.5|0
1640822100000|2021-12-29 23:55:00|18255.8|18241.8|18256.3|18242.3|18260.5|18246.5|18255.4|18241.4|0
1640822400000|2021-12-30 00:00:00|18255.4|18241.4|18252.8|18238.8|18257.1|18243.1|18251.1|18237.1|0
1640822700000|2021-12-30 00:05:00|18252|18238|18253.5|18239.5|18254.7|18240.7|18251.1|18237.1|0
1640823000000|2021-12-30 00:10:00|18254.3|18240.3|18247.5|18233.5|18254.3|18240.3|18244.9|18230.9|0
1640823300000|2021-12-30 00:15:00|18246.6|18232.6|18236|18222|18247.3|18233.3|18227|18213|0
1640823600000|2021-12-30 00:20:00|18236.6|18222.6|18242.9|18228.9|18243.4|18229.4|18234.5|18220.5|0
1640823900000|2021-12-30 00:25:00|18242.7|18228.7|18243.5|18229.5|18247.2|18233.2|18239.5|18225.5|0
1640824200000|2021-12-30 00:30:00|18243.3|18229.3|18249.4|18235.4|18251.7|18237.7|18241.8|18227.8|0
1640824500000|2021-12-30 00:35:00|18249.6|18235.6|18255.7|18241.7|18255.7|18241.7|18248.4|18234.4|0
1640824800000|2021-12-30 00:40:00|18254.7|18240.7|18251.7|18237.7|18254.7|18240.7|18250.6|18236.6|0
1640825100000|2021-12-30 00:45:00|18242.4|18238.4|18255.4|18251.4|18258.4|18254.4|18238.4|18234.4|2094
1640825400000|2021-12-30 00:50:00|18253.9|18249.9|18257.4|18253.4|18258.4|18254.4|18252.4|18248.4|484
1640825700000|2021-12-30 00:55:00|18256.9|18252.9|18261.4|18257.4|18263.4|18259.4|18255.4|18251.4|442
1640826000000|2021-12-30 01:00:00|18260.4|18256.4|18257.9|18253.9|18263.4|18259.4|18252.9|18248.9|1916
1640826300000|2021-12-30 01:05:00|18259.9|18255.9|18248.4|18244.4|18260.4|18256.4|18248.4|18244.4|1108
1640826600000|2021-12-30 01:10:00|18247.9|18243.9|18240.9|18236.9|18253.4|18249.4|18240.9|18236.9|1131
1640826900000|2021-12-30 01:15:00|18241.4|18237.4|18248.9|18244.9|18252.9|18248.9|18239.4|18235.4|1516
1640827200000|2021-12-30 01:20:00|18248.4|18244.4|18222.4|18218.4|18248.9|18244.9|18216.4|18212.4|2428
1640827500000|2021-12-30 01:25:00|18221.9|18217.9|18239.4|18235.4|18239.9|18235.9|18221.9|18217.9|1278
1640827800000|2021-12-30 01:30:00|18239.9|18235.9|18245.9|18241.9|18251.9|18247.9|18234.4|18230.4|1334
1640828100000|2021-12-30 01:35:00|18243.9|18239.9|18253.9|18249.9|18259.4|18255.4|18242.4|18238.4|1650
1640828400000|2021-12-30 01:40:00|18253.4|18249.4|18255.4|18251.4|18259.4|18255.4|18251.4|18247.4|713
1640828700000|2021-12-30 01:45:00|18253.4|18249.4|18258.4|18254.4|18260.4|18256.4|18250.4|18246.4|822
1640829000000|2021-12-30 01:50:00|18259.4|18255.4|18258.4|18254.4|18263.9|18259.9|18246.9|18242.9|1150
1640829300000|2021-12-30 01:55:00|18259.4|18255.4|18253.9|18249.9|18260.4|18256.4|18248.4|18244.4|564
1640829600000|2021-12-30 02:00:00|18253.4|18249.4|18255.4|18251.4|18258.9|18254.9|18251.4|18247.4|759
1640829900000|2021-12-30 02:05:00|18255.9|18251.9|18248.4|18244.4|18256.4|18252.4|18247.4|18243.4|519
1640830200000|2021-12-30 02:10:00|18247.4|18243.4|18237.4|18233.4|18247.9|18243.9|18236.4|18232.4|917
1640830500000|2021-12-30 02:15:00|18235.9|18231.9|18223.4|18219.4|18242.4|18238.4|18222.4|18218.4|1395
1640830800000|2021-12-30 02:20:00|18222.9|18218.9|18239.4|18235.4|18239.4|18235.4|18222.9|18218.9|774
1640831100000|2021-12-30 02:25:00|18238.9|18234.9|18239.4|18235.4|18242.4|18238.4|18236.4|18232.4|343
1640831400000|2021-12-30 02:30:00|18241.4|18237.4|18227.4|18223.4|18241.4|18237.4|18226.4|18222.4|677
1640831700000|2021-12-30 02:35:00|18226.4|18222.4|18233.9|18229.9|18236.4|18232.4|18220.4|18216.4|906
1640832000000|2021-12-30 02:40:00|18233.4|18229.4|18221.4|18217.4|18233.4|18229.4|18210.9|18206.9|1919
1640832300000|2021-12-30 02:45:00|18220.4|18216.4|18212.4|18208.4|18220.4|18216.4|18208.4|18204.4|1149
1640832600000|2021-12-30 02:50:00|18212.9|18208.9|18201.4|18197.4|18214.4|18210.4|18201.4|18197.4|1490
1640832900000|2021-12-30 02:55:00|18202.4|18198.4|18212.4|18208.4|18212.4|18208.4|18198.4|18194.4|1289
1640833200000|2021-12-30 03:00:00|18211.9|18207.9|18212.4|18208.4|18217.4|18213.4|18207.4|18203.4|779
1640833500000|2021-12-30 03:05:00|18210.4|18206.4|18203.4|18199.4|18214.4|18210.4|18200.4|18196.4|749
1640833800000|2021-12-30 03:10:00|18198.9|18194.9|18193.4|18189.4|18203.4|18199.4|18178.9|18174.9|3618
1640834100000|2021-12-30 03:15:00|18194.9|18190.9|18205.4|18201.4|18207.9|18203.9|18193.9|18189.9|863
1640834400000|2021-12-30 03:20:00|18206.4|18202.4|18196.9|18192.9|18207.4|18203.4|18195.4|18191.4|460
1640834700000|2021-12-30 03:25:00|18195.9|18191.9|18198.9|18194.9|18201.4|18197.4|18188.4|18184.4|706
1640835000000|2021-12-30 03:30:00|18198.4|18194.4|18198.4|18194.4|18205.4|18201.4|18194.4|18190.4|502
1640835300000|2021-12-30 03:35:00|18197.9|18193.9|18197.4|18193.4|18201.4|18197.4|18192.4|18188.4|447
1640835600000|2021-12-30 03:40:00|18196.9|18192.9|18198.9|18194.9|18201.4|18197.4|18193.9|18189.9|409
1640835900000|2021-12-30 03:45:00|18198.4|18194.4|18202.9|18198.9|18203.4|18199.4|18197.9|18193.9|361
1640836200000|2021-12-30 03:50:00|18202.4|18198.4|18207.4|18203.4|18207.4|18203.4|18202.4|18198.4|393
1640836500000|2021-12-30 03:55:00|18205.9|18201.9|18202.4|18198.4|18207.4|18203.4|18200.9|18196.9|314
1640836800000|2021-12-30 04:00:00|18201.4|18197.4|18206.4|18202.4|18208.4|18204.4|18201.4|18197.4|286
1640837100000|2021-12-30 04:05:00|18205.9|18201.9|18221.4|18217.4|18222.4|18218.4|18202.4|18198.4|821
1640837400000|2021-12-30 04:10:00|18221.9|18217.9|18210.4|18206.4|18221.9|18217.9|18205.4|18201.4|487
1640837700000|2021-12-30 04:15:00|18212.4|18208.4|18211.9|18207.9|18214.4|18210.4|18208.4|18204.4|269
1640838000000|2021-12-30 04:20:00|18211.4|18207.4|18210.4|18206.4|18218.4|18214.4|18210.4|18206.4|651
1640838300000|2021-12-30 04:25:00|18210.9|18206.9|18213.4|18209.4|18219.4|18215.4|18209.9|18205.9|609
1640838600000|2021-12-30 04:30:00|18212.9|18208.9|18214.4|18210.4|18218.4|18214.4|18211.9|18207.9|442
1640838900000|2021-12-30 04:35:00|18214.9|18210.9|18218.4|18214.4|18219.4|18215.4|18214.4|18210.4|231
1640839200000|2021-12-30 04:40:00|18217.9|18213.9|18221.4|18217.4|18223.4|18219.4|18217.4|18213.4|451
1640839500000|2021-12-30 04:45:00|18220.9|18216.9|18230.4|18226.4|18232.4|18228.4|18216.4|18212.4|919
1640839800000|2021-12-30 04:50:00|18230.9|18226.9|18216.9|18212.9|18230.9|18226.9|18216.4|18212.4|523
1640840100000|2021-12-30 04:55:00|18217.4|18213.4|18214.4|18210.4|18218.4|18214.4|18209.4|18205.4|833
1640840400000|2021-12-30 05:00:00|18214.9|18210.9|18225.9|18221.9|18226.4|18222.4|18214.4|18210.4|670
1640840700000|2021-12-30 05:05:00|18225.4|18221.4|18227.9|18223.9|18230.9|18226.9|18222.4|18218.4|609
1640841000000|2021-12-30 05:10:00|18228.9|18224.9|18232.9|18228.9|18237.4|18233.4|18228.9|18224.9|1105
1640841300000|2021-12-30 05:15:00|18232.4|18228.4|18231.4|18227.4|18235.4|18231.4|18230.4|18226.4|500
1640841600000|2021-12-30 05:20:00|18231.9|18227.9|18229.4|18225.4|18232.4|18228.4|18226.4|18222.4|643
1640841900000|2021-12-30 05:25:00|18230.4|18226.4|18216.4|18212.4|18230.4|18226.4|18205.4|18201.4|1704
1640842200000|2021-12-30 05:30:00|18215.9|18211.9|18208.4|18204.4|18216.4|18212.4|18203.4|18199.4|1300
1640842500000|2021-12-30 05:35:00|18207.9|18203.9|18201.9|18197.9|18209.4|18205.4|18200.9|18196.9|1000
1640842800000|2021-12-30 05:40:00|18201.4|18197.4|18211.4|18207.4|18211.4|18207.4|18197.4|18193.4|2471
1640843100000|2021-12-30 05:45:00|18214.9|18200.9|18217.1|18203.1|18219.1|18205.1|18213.7|18199.7|0
1640843400000|2021-12-30 05:50:00|18216.8|18202.8|18215.5|18201.5|18216.8|18202.8|18212|18198|0
1640843700000|2021-12-30 05:55:00|18216|18202|18207.2|18193.2|18216.8|18202.8|18207.2|18193.2|0
1640844000000|2021-12-30 06:00:00|18206.2|18192.2|18212.4|18198.4|18216.2|18202.2|18205.3|18191.3|0
1640844300000|2021-12-30 06:05:00|18212.1|18198.1|18221.1|18207.1|18224.1|18210.1|18208.1|18194.1|0
1640844600000|2021-12-30 06:10:00|18221.3|18207.3|18228.8|18214.8|18229.8|18215.8|18219.6|18205.6|0
1640844900000|2021-12-30 06:15:00|18228.6|18214.6|18214|18200|18228.6|18214.6|18208.1|18194.1|0
1640845200000|2021-12-30 06:20:00|18214.1|18200.1|18214.5|18200.5|18214.6|18200.6|18209.5|18195.5|0
1640845500000|2021-12-30 06:25:00|18214.4|18200.4|18212.3|18198.3|18214.6|18200.6|18209.8|18195.8|0
1640845800000|2021-12-30 06:30:00|18212.4|18198.4|18212.3|18198.3|18212.7|18198.7|18209.8|18195.8|0
1640846100000|2021-12-30 06:35:00|18212.2|18198.2|18214|18200|18214.4|18200.4|18211.8|18197.8|0
1640846400000|2021-12-30 06:40:00|18214.1|18200.1|18214|18200|18214.6|18200.6|18211.8|18197.8|0
1640846700000|2021-12-30 06:45:00|18213.8|18199.8|18211.2|18197.2|18213.8|18199.8|18210.5|18196.5|0
1640847000000|2021-12-30 06:50:00|18210.9|18196.9|18218|18204|18219.8|18205.8|18210.8|18196.8|0
1640847300000|2021-12-30 06:55:00|18217.8|18203.8|18218.7|18204.7|18218.7|18204.7|18211.5|18197.5|0
1640847600000|2021-12-30 07:00:00|18219.1|18205.1|18214.2|18208.2|18219.2|18209.2|18211.2|18205.1|272
1640847900000|2021-12-30 07:05:00|18213.7|18207.7|18210.7|18204.7|18216.2|18210.2|18209.2|18203.2|186
1640848200000|2021-12-30 07:10:00|18210.2|18204.2|18207.2|18201.2|18210.7|18204.7|18207.2|18201.2|92
1640848500000|2021-12-30 07:15:00|18205.7|18199.7|18217.2|18211.2|18217.2|18211.2|18205.7|18199.7|196
1640848800000|2021-12-30 07:20:00|18216.7|18210.7|18223.2|18217.2|18225.2|18219.2|18215.2|18209.2|220
1640849100000|2021-12-30 07:25:00|18222.7|18216.7|18222.2|18216.2|18225.2|18219.2|18221.2|18215.2|134
1640849400000|2021-12-30 07:30:00|18224.2|18218.2|18227.7|18221.7|18230.2|18224.2|18224.2|18218.2|241
1640849700000|2021-12-30 07:35:00|18228.2|18222.2|18225.7|18219.7|18228.2|18222.2|18225.7|18219.7|52
1640850000000|2021-12-30 07:40:00|18226.2|18220.2|18226.2|18220.2|18227.2|18221.2|18225.2|18219.2|58
1640850300000|2021-12-30 07:45:00|18225.2|18219.2|18224.7|18218.7|18225.2|18219.2|18223.2|18217.2|98
1640850600000|2021-12-30 07:50:00|18224.2|18218.2|18223.7|18217.7|18227.2|18221.2|18223.2|18217.2|89
1640850900000|2021-12-30 07:55:00|18224.2|18218.2|18225.2|18219.2|18226.2|18220.2|18223.2|18217.2|56
1640851200000|2021-12-30 08:00:00|18225.7|18219.7|18232.2|18226.2|18234.7|18228.7|18225.7|18219.7|253
1640851500000|2021-12-30 08:05:00|18231.2|18225.2|18233.7|18227.7|18234.2|18228.2|18228.7|18222.7|88
1640851800000|2021-12-30 08:10:00|18232.7|18226.7|18232.7|18226.7|18233.7|18227.7|18230.2|18224.2|81
1640852100000|2021-12-30 08:15:00|18232.2|18226.2|18235.2|18229.2|18240.7|18234.7|18232.2|18226.2|291
1640852400000|2021-12-30 08:20:00|18235.7|18229.7|18237.7|18231.7|18238.2|18232.2|18234.2|18228.2|76
1640852700000|2021-12-30 08:25:00|18238.2|18232.2|18235.2|18229.2|18238.2|18232.2|18235.2|18229.2|62
1640853000000|2021-12-30 08:30:00|18236.2|18230.2|18233.7|18227.7|18237.7|18231.7|18233.7|18227.7|82
1640853300000|2021-12-30 08:35:00|18233.2|18227.2|18231.2|18225.2|18233.7|18227.7|18231.2|18225.2|57
1640853600000|2021-12-30 08:40:00|18231.7|18225.7|18235.2|18229.2|18235.2|18229.2|18230.2|18224.2|87
1640853900000|2021-12-30 08:45:00|18235.7|18229.7|18234.7|18228.7|18235.7|18229.7|18232.2|18226.2|86
1640854200000|2021-12-30 08:50:00|18235.2|18229.2|18235.2|18229.2|18236.2|18230.2|18233.2|18227.2|62
1640854500000|2021-12-30 08:55:00|18236.2|18230.2|18236.2|18230.2|18236.2|18230.2|18235.2|18229.2|18
1640854800000|2021-12-30 09:00:00|18235.7|18229.7|18236.7|18230.7|18236.7|18230.7|18233.2|18227.2|97
1640855100000|2021-12-30 09:05:00|18237.2|18231.2|18237.2|18231.2|18239.2|18233.2|18235.2|18229.2|109
1640855400000|2021-12-30 09:10:00|18237.7|18231.7|18237.2|18231.2|18239.2|18233.2|18236.7|18230.7|78
1640855700000|2021-12-30 09:15:00|18236.2|18230.2|18239.2|18233.2|18239.2|18233.2|18236.2|18230.2|135
1640856000000|2021-12-30 09:20:00|18238.2|18232.2|18239.2|18233.2|18240.2|18234.2|18237.7|18231.7|97
1640856300000|2021-12-30 09:25:00|18238.2|18232.2|18239.7|18233.7|18240.2|18234.2|18238.2|18232.2|41
1640856600000|2021-12-30 09:30:00|18240.2|18234.2|18243.2|18237.2|18244.2|18238.2|18239.2|18233.2|224
1640856900000|2021-12-30 09:35:00|18244.2|18238.2|18244.2|18238.2|18245.2|18239.2|18241.2|18235.2|166
1640857200000|2021-12-30 09:40:00|18244.7|18238.7|18244.7|18238.7|18246.2|18240.2|18244.2|18238.2|130
1640857500000|2021-12-30 09:45:00|18244.2|18238.2|18240.7|18234.7|18244.2|18238.2|18240.7|18234.7|68
1640857800000|2021-12-30 09:50:00|18240.2|18234.2|18238.2|18232.2|18241.7|18235.7|18238.2|18232.2|63
1640858100000|2021-12-30 09:55:00|18238.7|18232.7|18240.2|18234.2|18241.2|18235.2|18238.2|18232.2|43
1640858400000|2021-12-30 10:00:00|18241.2|18235.2|18238.2|18232.2|18241.2|18235.2|18238.2|18232.2|46
1640858700000|2021-12-30 10:05:00|18237.2|18231.2|18236.2|18230.2|18237.7|18231.7|18236.2|18230.2|38
1640859000000|2021-12-30 10:10:00|18237.2|18231.2|18236.2|18230.2|18237.2|18231.2|18236.2|18230.2|36
1640859300000|2021-12-30 10:15:00|18236.7|18230.7|18238.2|18232.2|18238.7|18232.7|18236.7|18230.7|22
1640859600000|2021-12-30 10:20:00|18238.7|18232.7|18237.2|18231.2|18239.2|18233.2|18236.7|18230.7|26
1640859900000|2021-12-30 10:25:00|18236.7|18230.7|18237.2|18231.2|18237.2|18231.2|18236.2|18230.2|21
1640860200000|2021-12-30 10:30:00|18238.2|18232.2|18234.7|18228.7|18238.2|18232.2|18234.7|18228.7|74
1640860500000|2021-12-30 10:35:00|18234.2|18228.2|18237.2|18231.2|18238.2|18232.2|18233.2|18227.2|70
1640860800000|2021-12-30 10:40:00|18237.7|18231.7|18237.2|18231.2|18238.2|18232.2|18237.2|18231.2|32
1640861100000|2021-12-30 10:45:00|18237.7|18231.7|18236.2|18230.2|18238.2|18232.2|18236.2|18230.2|15
1640861400000|2021-12-30 10:50:00|18235.7|18229.7|18233.2|18227.2|18235.7|18229.7|18233.2|18227.2|35
1640861700000|2021-12-30 10:55:00|18232.2|18226.2|18233.7|18227.7|18234.2|18228.2|18232.2|18226.2|49
1640862000000|2021-12-30 11:00:00|18234.2|18228.2|18231.2|18225.2|18234.2|18228.2|18230.2|18224.2|56
1640862300000|2021-12-30 11:05:00|18232.2|18226.2|18234.7|18228.7|18235.2|18229.2|18231.7|18225.7|42
1640862600000|2021-12-30 11:10:00|18234.2|18228.2|18234.2|18228.2|18235.2|18229.2|18233.2|18227.2|23
1640862900000|2021-12-30 11:15:00|18233.2|18227.2|18232.2|18226.2|18233.2|18227.2|18232.2|18226.2|32
1640863200000|2021-12-30 11:20:00|18231.2|18225.2|18230.2|18224.2|18231.7|18225.7|18229.2|18223.2|146
1640863500000|2021-12-30 11:25:00|18231.2|18225.2|18225.2|18219.2|18232.2|18226.2|18225.2|18219.2|156
1640863800000|2021-12-30 11:30:00|18224.7|18218.7|18230.2|18224.2|18230.2|18224.2|18224.7|18218.7|60
1640864100000|2021-12-30 11:35:00|18229.7|18223.7|18234.7|18228.7|18235.2|18229.2|18229.7|18223.7|86
1640864400000|2021-12-30 11:40:00|18234.2|18228.2|18235.2|18229.2|18235.2|18229.2|18232.7|18226.7|18
1640864700000|2021-12-30 11:45:00|18235.7|18229.7|18240.2|18234.2|18241.2|18235.2|18235.7|18229.7|139
1640865000000|2021-12-30 11:50:00|18240.7|18234.7|18240.2|18234.2|18242.7|18236.7|18239.2|18233.2|114
1640865300000|2021-12-30 11:55:00|18239.7|18233.7|18240.2|18234.2|18241.2|18235.2|18239.2|18233.2|32
1640865600000|2021-12-30 12:00:00|18239.7|18233.7|18237.2|18231.2|18240.2|18234.2|18237.2|18231.2|43
1640865900000|2021-12-30 12:05:00|18236.7|18230.7|18237.2|18231.2|18237.7|18231.7|18236.7|18230.7|15
1640866200000|2021-12-30 12:10:00|18236.7|18230.7|18239.2|18233.2|18239.2|18233.2|18236.7|18230.7|17
1640866500000|2021-12-30 12:15:00|18239.7|18233.7|18238.2|18232.2|18241.2|18235.2|18238.2|18232.2|22
1640866800000|2021-12-30 12:20:00|18238.7|18232.7|18237.2|18231.2|18238.7|18232.7|18236.2|18230.2|40
1640867100000|2021-12-30 12:25:00|18237.7|18231.7|18235.2|18229.2|18237.7|18231.7|18234.2|18228.2|53
1640867400000|2021-12-30 12:30:00|18234.7|18228.7|18236.7|18230.7|18236.7|18230.7|18233.2|18227.2|42
1640867700000|2021-12-30 12:35:00|18237.2|18231.2|18237.2|18231.2|18238.2|18232.2|18235.7|18229.7|17
1640868000000|2021-12-30 12:40:00|18237.7|18231.7|18239.2|18233.2|18241.2|18235.2|18237.7|18231.7|48
1640868300000|2021-12-30 12:45:00|18238.2|18232.2|18237.2|18231.2|18239.2|18233.2|18237.2|18231.2|18
1640868600000|2021-12-30 12:50:00|18237.7|18231.7|18234.2|18228.2|18238.2|18232.2|18234.2|18228.2|41
1640868900000|2021-12-30 12:55:00|18233.7|18227.7|18233.7|18227.7|18234.7|18228.7|18233.2|18227.2|17
1640869200000|2021-12-30 13:00:00|18234.2|18228.2|18234.2|18228.2|18235.2|18229.2|18233.2|18227.2|28
1640869500000|2021-12-30 13:05:00|18235.2|18229.2|18233.2|18227.2|18235.2|18229.2|18233.2|18227.2|37
1640869800000|2021-12-30 13:10:00|18233.7|18227.7|18233.2|18227.2|18234.2|18228.2|18231.2|18225.2|46
1640870100000|2021-12-30 13:15:00|18233.7|18227.7|18231.2|18225.2|18234.2|18228.2|18231.2|18225.2|35
1640870400000|2021-12-30 13:20:00|18231.7|18225.7|18231.2|18225.2|18232.7|18226.7|18228.7|18222.7|69
1640870700000|2021-12-30 13:25:00|18231.7|18225.7|18233.2|18227.2|18233.2|18227.2|18231.2|18225.2|15
1640871000000|2021-12-30 13:30:00|18234.2|18228.2|18236.7|18230.7|18237.2|18231.2|18234.2|18228.2|52
1640871300000|2021-12-30 13:35:00|18236.2|18230.2|18236.2|18230.2|18236.7|18230.7|18234.2|18228.2|23
1640871600000|2021-12-30 13:40:00|18236.7|18230.7|18234.7|18228.7|18237.2|18231.2|18234.2|18228.2|17
1640871900000|2021-12-30 13:45:00|18235.2|18229.2|18232.7|18226.7|18235.7|18229.7|18232.2|18226.2|25
1640872200000|2021-12-30 13:50:00|18232.2|18226.2|18232.7|18226.7|18233.2|18227.2|18232.2|18226.2|17
1640872500000|2021-12-30 13:55:00|18232.2|18226.2|18234.2|18228.2|18235.2|18229.2|18232.2|18226.2|9
1640872800000|2021-12-30 14:00:00|18234.7|18228.7|18232.7|18226.7|18234.7|18228.7|18229.2|18223.2|84
1640873100000|2021-12-30 14:05:00|18232.2|18226.2|18231.2|18225.2|18233.2|18227.2|18230.2|18224.2|15
1640873400000|2021-12-30 14:10:00|18230.7|18224.7|18234.2|18228.2|18235.2|18229.2|18230.7|18224.7|20
1640873700000|2021-12-30 14:15:00|18233.7|18227.7|18235.7|18229.7|18237.7|18231.7|18233.7|18227.7|74
1640874000000|2021-12-30 14:20:00|18234.2|18228.2|18234.2|18228.2|18235.7|18229.7|18233.2|18227.2|30
1640874300000|2021-12-30 14:25:00|18233.7|18227.7|18232.2|18226.2|18233.7|18227.7|18230.2|18224.2|36
1640874600000|2021-12-30 14:30:00|18233.2|18227.2|18253.2|18247.2|18253.2|18247.2|18232.2|18226.2|900
1640874900000|2021-12-30 14:35:00|18254.2|18248.2|18254.2|18248.2|18260.2|18254.2|18252.2|18246.2|613
1640875200000|2021-12-30 14:40:00|18254.7|18248.7|18248.2|18242.2|18254.7|18248.7|18246.2|18240.2|252
1640875500000|2021-12-30 14:45:00|18248.7|18242.7|18249.2|18243.2|18251.2|18245.2|18246.7|18240.7|151
1640875800000|2021-12-30 14:50:00|18249.7|18243.7|18250.2|18244.2|18252.2|18246.2|18247.2|18241.2|193
1640876100000|2021-12-30 14:55:00|18249.2|18243.2|18251.2|18245.2|18252.2|18246.2|18247.7|18241.7|157
1640876400000|2021-12-30 15:00:00|18251.7|18245.7|18251.2|18245.2|18256.2|18250.2|18249.2|18243.2|185
1640876700000|2021-12-30 15:05:00|18251.7|18245.7|18256.2|18250.2|18258.2|18252.2|18250.2|18244.2|199
1640877000000|2021-12-30 15:10:00|18256.7|18250.7|18262.7|18256.7|18262.7|18256.7|18254.2|18248.2|362
1640877300000|2021-12-30 15:15:00|18263.2|18257.2|18262.2|18256.2|18263.2|18257.2|18259.2|18253.2|182
1640877600000|2021-12-30 15:20:00|18261.7|18255.7|18257.2|18251.2|18261.7|18255.7|18254.2|18248.2|133
1640877900000|2021-12-30 15:25:00|18256.7|18250.7|18257.2|18251.2|18262.2|18256.2|18256.2|18250.2|134
1640878200000|2021-12-30 15:30:00|18257.7|18251.7|18257.2|18251.2|18259.2|18253.2|18254.2|18248.2|70
1640878500000|2021-12-30 15:35:00|18258.2|18252.2|18252.2|18246.2|18258.2|18252.2|18251.2|18245.2|128
1640878800000|2021-12-30 15:40:00|18253.2|18247.2|18254.7|18248.7|18255.2|18249.2|18252.7|18246.7|75
1640879100000|2021-12-30 15:45:00|18255.2|18249.2|18253.2|18247.2|18255.2|18249.2|18253.2|18247.2|53
1640879400000|2021-12-30 15:50:00|18254.2|18248.2|18254.2|18248.2|18255.2|18249.2|18252.2|18246.2|45
1640879700000|2021-12-30 15:55:00|18254.7|18248.7|18251.2|18245.2|18255.2|18249.2|18251.2|18245.2|47
1640880000000|2021-12-30 16:00:00|18250.2|18244.2|18251.2|18245.2|18251.2|18245.2|18244.2|18238.2|191
1640880300000|2021-12-30 16:05:00|18251.7|18245.7|18247.2|18241.2|18253.2|18247.2|18247.2|18241.2|68
1640880600000|2021-12-30 16:10:00|18247.7|18241.7|18251.2|18245.2|18251.2|18245.2|18247.7|18241.7|20
1640880900000|2021-12-30 16:15:00|18252.2|18246.2|18252.2|18246.2|18254.2|18248.2|18250.7|18244.7|59
1640881200000|2021-12-30 16:20:00|18251.7|18245.7|18251.2|18245.2|18252.2|18246.2|18249.2|18243.2|71
1640881500000|2021-12-30 16:25:00|18252.2|18246.2|18255.2|18249.2|18259.2|18253.2|18251.7|18245.7|93
1640881800000|2021-12-30 16:30:00|18255.7|18249.7|18257.2|18251.2|18258.2|18252.2|18255.2|18249.2|48
1640882100000|2021-12-30 16:35:00|18258.2|18252.2|18259.7|18253.7|18261.2|18255.2|18257.2|18251.2|108
1640882400000|2021-12-30 16:40:00|18259.2|18253.2|18255.2|18249.2|18260.7|18254.7|18255.2|18249.2|55
1640882700000|2021-12-30 16:45:00|18256.2|18250.2|18257.7|18251.7|18258.2|18252.2|18255.2|18249.2|25
1640883000000|2021-12-30 16:50:00|18257.2|18251.2|18257.2|18251.2|18257.7|18251.7|18256.7|18250.7|9
1640883300000|2021-12-30 16:55:00|18257.7|18251.7|18258.2|18252.2|18258.7|18252.7|18257.2|18251.2|20
1640883600000|2021-12-30 17:00:00|18258.7|18252.7|18259.2|18253.2|18260.2|18254.2|18258.2|18252.2|53
1640883900000|2021-12-30 17:05:00|18259.7|18253.7|18254.2|18248.2|18260.2|18254.2|18253.7|18247.7|80
1640884200000|2021-12-30 17:10:00|18254.7|18248.7|18253.7|18247.7|18255.2|18249.2|18252.7|18246.7|47
1640884500000|2021-12-30 17:15:00|18254.2|18248.2|18254.2|18248.2|18258.2|18252.2|18253.2|18247.2|57
1640884800000|2021-12-30 17:20:00|18253.2|18247.2|18252.2|18246.2|18254.2|18248.2|18252.2|18246.2|40
1640885100000|2021-12-30 17:25:00|18252.7|18246.7|18255.2|18249.2|18256.2|18250.2|18252.2|18246.2|48
1640885400000|2021-12-30 17:30:00|18255.7|18249.7|18254.2|18248.2|18255.7|18249.7|18253.7|18247.7|19
1640885700000|2021-12-30 17:35:00|18253.7|18247.7|18258.2|18252.2|18258.2|18252.2|18253.7|18247.7|46
1640886000000|2021-12-30 17:40:00|18259.2|18253.2|18258.7|18252.7|18259.2|18253.2|18257.2|18251.2|32
1640886300000|2021-12-30 17:45:00|18259.7|18253.7|18264.7|18258.7|18266.2|18260.2|18259.2|18253.2|392
1640886600000|2021-12-30 17:50:00|18264.2|18258.2|18262.2|18256.2|18265.2|18259.2|18261.2|18255.2|43
1640886900000|2021-12-30 17:55:00|18262.7|18256.7|18262.7|18256.7|18264.7|18258.7|18261.7|18255.7|36
1640887200000|2021-12-30 18:00:00|18262.2|18256.2|18261.7|18255.7|18263.2|18257.2|18261.2|18255.2|54
1640887500000|2021-12-30 18:05:00|18262.2|18256.2|18263.2|18257.2|18263.2|18257.2|18260.2|18254.2|39
1640887800000|2021-12-30 18:10:00|18262.7|18256.7|18260.2|18254.2|18263.2|18257.2|18258.7|18252.7|69
1640888100000|2021-12-30 18:15:00|18259.7|18253.7|18257.2|18251.2|18260.7|18254.7|18255.7|18249.7|39
1640888400000|2021-12-30 18:20:00|18256.2|18250.2|18257.2|18251.2|18258.2|18252.2|18256.2|18250.2|21
1640888700000|2021-12-30 18:25:00|18256.7|18250.7|18257.2|18251.2|18257.2|18251.2|18256.7|18250.7|7
1640889000000|2021-12-30 18:30:00|18256.7|18250.7|18259.2|18253.2|18259.2|18253.2|18256.7|18250.7|11
1640889300000|2021-12-30 18:35:00|18258.2|18252.2|18258.2|18252.2|18258.7|18252.7|18257.7|18251.7|8
1640889600000|2021-12-30 18:40:00|18257.7|18251.7|18260.7|18254.7|18261.2|18255.2|18257.7|18251.7|15
1640889900000|2021-12-30 18:45:00|18261.2|18255.2|18261.2|18255.2|18264.2|18258.2|18261.2|18255.2|51
1640890200000|2021-12-30 18:50:00|18260.7|18254.7|18265.2|18259.2|18266.2|18260.2|18260.2|18254.2|49
1640890500000|2021-12-30 18:55:00|18265.7|18259.7|18264.2|18258.2|18267.7|18261.7|18262.2|18256.2|215
1640890800000|2021-12-30 19:00:00|18264.7|18258.7|18259.7|18253.7|18266.2|18260.2|18257.2|18251.2|80
1640891100000|2021-12-30 19:05:00|18259.2|18253.2|18256.7|18250.7|18260.2|18254.2|18256.2|18250.2|48
1640891400000|2021-12-30 19:10:00|18256.2|18250.2|18259.7|18253.7|18259.7|18253.7|18255.2|18249.2|20
1640891700000|2021-12-30 19:15:00|18260.7|18254.7|18261.7|18255.7|18263.2|18257.2|18259.7|18253.7|23
1640892000000|2021-12-30 19:20:00|18261.2|18255.2|18260.2|18254.2|18262.7|18256.7|18260.2|18254.2|26
1640892300000|2021-12-30 19:25:00|18260.7|18254.7|18266.2|18260.2|18266.2|18260.2|18260.2|18254.2|43
1640892600000|2021-12-30 19:30:00|18265.2|18259.2|18264.2|18258.2|18266.2|18260.2|18263.7|18257.7|78
1640892900000|2021-12-30 19:35:00|18264.7|18258.7|18265.2|18259.2|18265.7|18259.7|18263.2|18257.2|17
1640893200000|2021-12-30 19:40:00|18265.7|18259.7|18266.7|18260.7|18267.2|18261.2|18264.7|18258.7|32
1640893500000|2021-12-30 19:45:00|18266.2|18260.2|18263.7|18257.7|18267.2|18261.2|18263.2|18257.2|26
1640893800000|2021-12-30 19:50:00|18264.2|18258.2|18263.7|18257.7|18264.2|18258.2|18263.2|18257.2|22
1640894100000|2021-12-30 19:55:00|18263.2|18257.2|18264.2|18258.2|18264.2|18258.2|18263.2|18257.2|9
1640894400000|2021-12-30 20:00:00|18263.7|18257.7|18261.7|18255.7|18264.7|18258.7|18258.2|18252.2|113
1640894700000|2021-12-30 20:05:00|18260.7|18254.7|18258.2|18252.2|18261.7|18255.7|18257.2|18251.2|44
1640895000000|2021-12-30 20:10:00|18257.2|18251.2|18257.7|18251.7|18258.2|18252.2|18255.2|18249.2|58
1640895300000|2021-12-30 20:15:00|18258.2|18252.2|18260.2|18254.2|18261.2|18255.2|18257.7|18251.7|37
1640895600000|2021-12-30 20:20:00|18260.7|18254.7|18261.2|18255.2|18263.2|18257.2|18260.7|18254.7|37
1640895900000|2021-12-30 20:25:00|18258.7|18252.7|18254.7|18248.7|18261.7|18255.7|18253.7|18247.7|82
1640896200000|2021-12-30 20:30:00|18255.2|18249.2|18252.2|18246.2|18256.7|18250.7|18251.2|18245.2|92
1640896500000|2021-12-30 20:35:00|18251.7|18245.7|18251.2|18245.2|18252.7|18246.7|18249.2|18243.2|59
1640896800000|2021-12-30 20:40:00|18250.2|18244.2|18247.7|18241.7|18251.2|18245.2|18246.2|18240.2|141
1640897100000|2021-12-30 20:45:00|18247.2|18241.2|18247.2|18241.2|18249.7|18243.7|18246.2|18240.2|67
1640897400000|2021-12-30 20:50:00|18246.2|18240.2|18254.2|18248.2|18254.2|18248.2|18245.2|18239.2|167
1640897700000|2021-12-30 20:55:00|18255.7|18249.7|18250.7|18244.7|18258.2|18252.2|18248.2|18242.2|209
1640898000000|2021-12-30 21:00:00|18260.1|18246.1|18251.5|18237.5|18266.2|18252.2|18249.8|18235.8|0
1640898300000|2021-12-30 21:05:00|18250.7|18236.7|18261|18247|18261.9|18247.9|18249.8|18235.8|0
1640898600000|2021-12-30 21:10:00|18261.9|18247.9|18266.2|18252.2|18267.9|18253.9|18261|18247|0
1640898900000|2021-12-30 21:15:00|18265.3|18251.3|18264.5|18250.5|18267|18253|18260.1|18246.1|0
1640899200000|2021-12-30 21:20:00|18263.6|18249.6|18261.9|18247.9|18265.3|18251.3|18261|18247|0
1640899500000|2021-12-30 21:25:00|18262.3|18248.3|18260.2|18246.2|18262.8|18248.8|18260.2|18246.2|0
1640899800000|2021-12-30 21:30:00|18261|18247|18259.3|18245.3|18261|18247|18258.5|18244.5|0
1640900100000|2021-12-30 21:35:00|18260.2|18246.2|18260.2|18246.2|18263.6|18249.6|18260.2|18246.2|0
1640900400000|2021-12-30 21:40:00|18259.3|18245.3|18258.5|18244.5|18261|18247|18255.9|18241.9|0
1640900700000|2021-12-30 21:45:00|18259.3|18245.3|18255.9|18241.9|18261.9|18247.9|18255|18241|0
1640901000000|2021-12-30 21:50:00|18256.7|18242.7|18258.5|18244.5|18261|18247|18255.9|18241.9|0
1640901300000|2021-12-30 21:55:00|18258|18244|18259|18245|18261|18247|18257.6|18243.6|0
1640901600000|2021-12-30 22:00:00|18258.7|18244.7|18258.7|18244.7|18259.1|18245.1|18258.7|18244.7|0
1640901900000|2021-12-30 22:05:00|18259.1|18245.1|18259.9|18245.9|18261.3|18247.3|18258.8|18244.8|0
1640902200000|2021-12-30 22:10:00|18260.2|18246.2|18258.3|18244.3|18260.2|18246.2|18257.3|18243.3|0
1640902500000|2021-12-30 22:15:00|18258.8|18244.8|18257.9|18243.9|18259.7|18245.7|18256.6|18242.6|0
1640902800000|2021-12-30 22:20:00|18258.1|18244.1|18257.5|18243.5|18258.4|18244.4|18255.7|18241.7|0
1640903100000|2021-12-30 22:25:00|18256.9|18242.9|18256.6|18242.6|18257.4|18243.4|18256.6|18242.6|0
1640903400000|2021-12-30 22:30:00|18256.5|18242.5|18257|18243|18257.5|18243.5|18256.5|18242.5|0
1640903700000|2021-12-30 22:35:00|18256.4|18242.4|18256.4|18242.4|18256.4|18242.4|18256.4|18242.4|0
1640904000000|2021-12-30 22:40:00|18256.5|18242.5|18256.5|18242.5|18256.5|18242.5|18256.5|18242.5|0
1640904300000|2021-12-30 22:45:00|18256.4|18242.4|18257.9|18243.9|18257.9|18243.9|18256.4|18242.4|0
1640904600000|2021-12-30 22:50:00|18257.7|18243.7|18257.9|18243.9|18257.9|18243.9|18257.7|18243.7|0
1640904900000|2021-12-30 22:55:00|18258.3|18244.3|18257.7|18243.7|18258.4|18244.4|18256.8|18242.8|0
1640905200000|2021-12-30 23:00:00|18264.9|18250.9|18266.4|18252.4|18269.8|18255.8|18263.1|18249.1|0
1640905500000|2021-12-30 23:05:00|18265.9|18251.9|18265.9|18251.9|18269.8|18255.8|18264.6|18250.6|0
1640905800000|2021-12-30 23:10:00|18266.4|18252.4|18265.5|18251.5|18267.6|18253.6|18265.5|18251.5|0
1640906100000|2021-12-30 23:15:00|18265.9|18251.9|18266.4|18252.4|18269.8|18255.8|18263.8|18249.8|0
1640906400000|2021-12-30 23:20:00|18266.8|18252.8|18265.5|18251.5|18266.8|18252.8|18262.9|18248.9|0
1640906700000|2021-12-30 23:25:00|18264.6|18250.6|18264.6|18250.6|18264.6|18250.6|18262|18248|0
1640907000000|2021-12-30 23:30:00|18263.8|18249.8|18261.2|18247.2|18265|18251|18256.9|18242.9|0
1640907300000|2021-12-30 23:35:00|18260.3|18246.3|18261.2|18247.2|18261.6|18247.6|18257.7|18243.7|0
1640907600000|2021-12-30 23:40:00|18262|18248|18261.6|18247.6|18262|18248|18260.7|18246.7|0
1640907900000|2021-12-30 23:45:00|18261.2|18247.2|18259.5|18245.5|18261.2|18247.2|18258.6|18244.6|0
1640908200000|2021-12-30 23:50:00|18258.6|18244.6|18257.7|18243.7|18259.5|18245.5|18255.2|18241.2|0
1640908500000|2021-12-30 23:55:00|18258.6|18244.6|18261.2|18247.2|18262|18248|18257.7|18243.7|0
1640908800000|2021-12-31 00:00:00|18261.6|18247.6|18261.4|18247.4|18264|18250|18259.9|18245.9|0
1640909100000|2021-12-31 00:05:00|18260.5|18246.5|18255.8|18241.8|18261.4|18247.4|18255.4|18241.4|0
1640909400000|2021-12-31 00:10:00|18255.4|18241.4|18255.8|18241.8|18258.8|18244.8|18255.4|18241.4|0
1640909700000|2021-12-31 00:15:00|18255.4|18241.4|18239.1|18225.1|18257.1|18243.1|18237.4|18223.4|0
1640910000000|2021-12-31 00:20:00|18239.9|18225.9|18218.9|18204.9|18239.9|18225.9|18218.9|18204.9|0
1640910300000|2021-12-31 00:25:00|18219.3|18205.3|18192|18178|18221.5|18207.5|18179.7|18165.7|0
1640910600000|2021-12-31 00:30:00|18192.9|18178.9|18188.2|18174.2|18195.9|18181.9|18187.3|18173.3|0
1640910900000|2021-12-31 00:35:00|18187.7|18173.7|18197.6|18183.6|18198.9|18184.9|18187.3|18173.3|0
1640911200000|2021-12-31 00:40:00|18197.2|18183.2|18192.3|18178.3|18197.2|18183.2|18192|18178|0
1640911500000|2021-12-31 00:45:00|18193.2|18179.2|18135.9|18121.9|18193.2|18179.2|18135.9|18121.9|0
1640911800000|2021-12-31 00:50:00|18138.3|18124.3|18127.7|18113.7|18140.8|18126.8|18122|18108|0
1640912100000|2021-12-31 00:55:00|18127.6|18113.6|18124.8|18110.8|18127.7|18113.7|18121.9|18107.9|0
1640912400000|2021-12-31 01:00:00|18124.9|18110.9|18147.5|18133.5|18147.6|18133.6|18124.9|18110.9|0
1640912700000|2021-12-31 01:05:00|18149.9|18135.9|18151.7|18137.7|18159.3|18145.3|18144.7|18130.7|0
1640913000000|2021-12-31 01:10:00|18151.8|18137.8|18139.7|18125.7|18156.7|18142.7|18139.3|18125.3|0
1640913300000|2021-12-31 01:15:00|18139.4|18125.4|18153.9|18139.9|18159.6|18145.6|18139.4|18125.4|0
1640913600000|2021-12-31 01:20:00|18154.1|18140.1|18168.3|18154.3|18171.2|18157.2|18148.8|18134.8|0
1640913900000|2021-12-31 01:25:00|18168.2|18154.2|18175.6|18161.6|18178.3|18164.3|18168.2|18154.2|0
1640914200000|2021-12-31 01:30:00|18175.7|18161.7|18174|18160|18182.7|18168.7|18173.9|18159.9|0
1640914500000|2021-12-31 01:35:00|18176.4|18162.4|18192.1|18178.1|18192.1|18178.1|18171.7|18157.7|0
1640914800000|2021-12-31 01:40:00|18191.9|18177.9|18193.5|18179.5|18195.9|18181.9|18184.8|18170.8|0
1640915100000|2021-12-31 01:45:00|18193.6|18179.6|18179.8|18165.8|18198.4|18184.4|18179.8|18165.8|0
1640915400000|2021-12-31 01:50:00|18180|18166|18177.3|18163.3|18185.6|18171.6|18174.6|18160.6|0
1640915700000|2021-12-31 01:55:00|18177.2|18163.2|18181|18167|18183.2|18169.2|18177.2|18163.2|0
1640916000000|2021-12-31 02:00:00|18181.1|18167.1|18175.4|18161.4|18183.4|18169.4|18174.8|18160.8|0
1640916300000|2021-12-31 02:05:00|18177.8|18163.8|18180.4|18166.4|18180.7|18166.7|18177.6|18163.6|0
1640916600000|2021-12-31 02:10:00|18180.5|18166.5|18188.8|18174.8|18194.4|18180.4|18180.5|18166.5|0
1640916900000|2021-12-31 02:15:00|18191.1|18177.1|18198.8|18184.8|18201.1|18187.1|18183.9|18169.9|0
1640917200000|2021-12-31 02:20:00|18198.5|18184.5|18190.1|18176.1|18198.5|18184.5|18185.1|18171.1|0
1640917500000|2021-12-31 02:25:00|18190.2|18176.2|18186.5|18172.5|18192.3|18178.3|18181.6|18167.6|0
1640917800000|2021-12-31 02:30:00|18188.8|18174.8|18185.5|18171.5|18188.8|18174.8|18182.7|18168.7|0
1640918100000|2021-12-31 02:35:00|18185.6|18171.6|18185.1|18171.1|18187.7|18173.7|18182.5|18168.5|0
1640918400000|2021-12-31 02:40:00|18187.5|18173.5|18180.3|18166.3|18187.5|18173.5|18177.4|18163.4|0
1640918700000|2021-12-31 02:45:00|18180.4|18166.4|18189.9|18175.9|18192.5|18178.5|18180.3|18166.3|0
1640919000000|2021-12-31 02:50:00|18190|18176|18192.4|18178.4|18194.9|18180.9|18189.7|18175.7|0
1640919300000|2021-12-31 02:55:00|18192.5|18178.5|18189.9|18175.9|18192.5|18178.5|18184.3|18170.3|0
1640919600000|2021-12-31 03:00:00|18189.7|18175.7|18182.9|18168.9|18189.7|18175.7|18182.2|18168.2|0
1640919900000|2021-12-31 03:05:00|18182.8|18168.8|18177.2|18163.2|18182.9|18168.9|18177.2|18163.2|0
1640920200000|2021-12-31 03:10:00|18176.9|18162.9|18168.6|18154.6|18176.9|18162.9|18168.1|18154.1|0
1640920500000|2021-12-31 03:15:00|18168.5|18154.5|18156.8|18142.8|18168.6|18154.6|18153.3|18139.3|0
1640920800000|2021-12-31 03:20:00|18156.6|18142.6|18146.4|18132.4|18163.9|18149.9|18146.3|18132.3|0
1640921100000|2021-12-31 03:25:00|18146.3|18132.3|18149|18135|18153.7|18139.7|18143.4|18129.4|0
1640921400000|2021-12-31 03:30:00|18149.1|18135.1|18151.7|18137.7|18154.4|18140.4|18146.8|18132.8|0
1640921700000|2021-12-31 03:35:00|18151.8|18137.8|18154.7|18140.7|18157.2|18143.2|18147.1|18133.1|0
1640922000000|2021-12-31 03:40:00|18157.1|18143.1|18149.1|18135.1|18157.1|18143.1|18149|18135|0
1640922300000|2021-12-31 03:45:00|18149.2|18135.2|18158.9|18144.9|18159|18145|18149.2|18135.2|0
1640922600000|2021-12-31 03:50:00|18158.7|18144.7|18160|18146|18162.1|18148.1|18156.8|18142.8|0
1640922900000|2021-12-31 03:55:00|18157.7|18143.7|18157.5|18143.5|18162.6|18148.6|18157.5|18143.5|0
1640923200000|2021-12-31 04:00:00|18157.6|18143.6|18163.5|18149.5|18163.7|18149.7|18157.6|18143.6|0
1640923500000|2021-12-31 04:05:00|18163.7|18149.7|18165.9|18151.9|18168.5|18154.5|18161.2|18147.2|0
1640923800000|2021-12-31 04:10:00|18165.8|18151.8|18168.3|18154.3|18170.8|18156.8|18165.8|18151.8|0
1640924100000|2021-12-31 04:15:00|18168.4|18154.4|18175.2|18161.2|18175.2|18161.2|18168.1|18154.1|0
1640924400000|2021-12-31 04:20:00|18175.3|18161.3|18182.2|18168.2|18182.3|18168.3|18175.2|18161.2|0
1640924700000|2021-12-31 04:25:00|18179.9|18165.9|18174.9|18160.9|18180|18166|18174.9|18160.9|0
1640925000000|2021-12-31 04:30:00|18177.2|18163.2|18182.4|18168.4|18182.5|18168.5|18177.1|18163.1|0
1640925300000|2021-12-31 04:35:00|18182.5|18168.5|18182.7|18168.7|18182.7|18168.7|18175.2|18161.2|0
1640925600000|2021-12-31 04:40:00|18185|18171|18180.3|18166.3|18185.2|18171.2|18180.3|18166.3|0
1640925900000|2021-12-31 04:45:00|18180.5|18166.5|18180.5|18166.5|18183|18169|18178.1|18164.1|0
1640926200000|2021-12-31 04:50:00|18180.6|18166.6|18184.2|18170.2|18184.2|18170.2|18180.6|18166.6|0
1640926500000|2021-12-31 04:55:00|18181.9|18167.9|18184.5|18170.5|18184.7|18170.7|18181.9|18167.9|0
1640926800000|2021-12-31 05:00:00|18184.4|18170.4|18181.7|18167.7|18184.5|18170.5|18179.2|18165.2|0
1640927100000|2021-12-31 05:05:00|18181.6|18167.6|18179.1|18165.1|18181.6|18167.6|18176.4|18162.4|0
1640927400000|2021-12-31 05:10:00|18181.4|18167.4|18177.2|18163.2|18181.9|18167.9|18177|18163|0
1640927700000|2021-12-31 05:15:00|18174.9|18160.9|18186.4|18172.4|18189.2|18175.2|18174.6|18160.6|0
1640928000000|2021-12-31 05:20:00|18184.1|18170.1|18188.5|18174.5|18188.6|18174.6|18183.7|18169.7|0
1640928300000|2021-12-31 05:25:00|18188.4|18174.4|18186|18172|18188.4|18174.4|18181.1|18167.1|0
1640928600000|2021-12-31 05:30:00|18186.1|18172.1|18203.1|18189.1|18203.2|18189.2|18186.1|18172.1|0
1640928900000|2021-12-31 05:35:00|18200.7|18186.7|18197.5|18183.5|18202.7|18188.7|18195.2|18181.2|0
1640929200000|2021-12-31 05:40:00|18197.4|18183.4|18190.3|18176.3|18202.2|18188.2|18187.9|18173.9|0
1640929500000|2021-12-31 05:45:00|18189.4|18175.4|18191.6|18177.6|18192|18178|18188.1|18174.1|0
1640929800000|2021-12-31 05:50:00|18191.2|18177.2|18195.5|18181.5|18195.5|18181.5|18191.2|18177.2|0
1640930100000|2021-12-31 05:55:00|18195.9|18181.9|18196.3|18182.3|18197.2|18183.2|18195.5|18181.5|0
1640930400000|2021-12-31 06:00:00|18197.2|18183.2|18195.5|18181.5|18199.7|18185.7|18192.9|18178.9|0
1640930700000|2021-12-31 06:05:00|18196.3|18182.3|18198.3|18184.3|18201.5|18187.5|18196.3|18182.3|0
1640931000000|2021-12-31 06:10:00|18198.7|18184.7|18195.9|18181.9|18198.7|18184.7|18195|18181|0
1640931300000|2021-12-31 06:15:00|18149.1|18135.1|18178.8|18164.8|18180.9|18166.9|18149.1|18135.1|0
1640931600000|2021-12-31 06:20:00|18179|18165|18175.7|18161.7|18179|18165|18175.2|18161.2|0
1640931900000|2021-12-31 06:25:00|18175.6|18161.6|18175.6|18161.6|18175.9|18161.9|18175.5|18161.5|0
1640932200000|2021-12-31 06:30:00|18175.7|18161.7|18170.7|18156.7|18175.7|18161.7|18170.6|18156.6|0
1640932500000|2021-12-31 06:35:00|18170.6|18156.6|18174.5|18160.5|18174.7|18160.7|18170.6|18156.6|0
1640932800000|2021-12-31 06:40:00|18174.7|18160.7|18179.9|18165.9|18180.1|18166.1|18174.7|18160.7|0
1640933100000|2021-12-31 06:45:00|18179.8|18165.8|18179.6|18165.6|18179.9|18165.9|18179.6|18165.6|0
1640933400000|2021-12-31 06:50:00|18179.7|18165.7|18184.4|18170.4|18184.4|18170.4|18179.6|18165.6|0
1640933700000|2021-12-31 06:55:00|18184.3|18170.3|18177.1|18163.1|18184.6|18170.6|18176.9|18162.9|0
1640934000000|2021-12-31 07:00:00|18177.2|18163.2|18185.3|18171.3|18185.5|18171.5|18177.2|18163.2|0
1640934300000|2021-12-31 07:05:00|18185.5|18171.5|18190.5|18176.5|18190.5|18176.5|18185.5|18171.5|0
1640934600000|2021-12-31 07:10:00|18192.8|18178.8|18198.6|18184.6|18198.6|18184.6|18192.8|18178.8|0
1640934900000|2021-12-31 07:15:00|18198.8|18184.8|18198.7|18184.7|18198.9|18184.9|18198.2|18184.2|0
1640935200000|2021-12-31 07:20:00|18198.6|18184.6|18198.3|18184.3|18198.8|18184.8|18198.3|18184.3|0
1640935500000|2021-12-31 07:25:00|18198.2|18184.2|18190.6|18176.6|18198.3|18184.3|18190.6|18176.6|0
1640935800000|2021-12-31 07:30:00|18190.5|18176.5|18193|18179|18193.1|18179.1|18190.3|18176.3|0
1640936100000|2021-12-31 07:35:00|18192.8|18178.8|18193.5|18179.5|18193.7|18179.7|18192.8|18178.8|0
1640936400000|2021-12-31 07:40:00|18193.4|18179.4|18193.7|18179.7|18193.7|18179.7|18193.4|18179.4|0
1640936700000|2021-12-31 07:45:00|18193.5|18179.5|18197.7|18183.7|18198.4|18184.4|18193.5|18179.5|0
1640937000000|2021-12-31 07:50:00|18197.8|18183.8|18199.5|18185.5|18200|18186|18197|18183|0
1640937300000|2021-12-31 07:55:00|18199.6|18185.6|18196.8|18182.8|18199.8|18185.8|18195.9|18181.9|0
1640937600000|2021-12-31 08:00:00|18196.7|18182.7|18204.1|18190.1|18207.7|18193.7|18196.6|18182.6|0
1640937900000|2021-12-31 08:05:00|18204.2|18190.2|18206.7|18192.7|18206.7|18192.7|18203.4|18189.4|0
1640938200000|2021-12-31 08:10:00|18204.4|18190.4|18203|18189|18205.7|18191.7|18202.7|18188.7|0
1640938500000|2021-12-31 08:15:00|18203.2|18189.2|18194.8|18180.8|18203.4|18189.4|18194.7|18180.7|0
1640938800000|2021-12-31 08:20:00|18194.9|18180.9|18194.8|18180.8|18195.2|18181.2|18194.7|18180.7|0
1640939100000|2021-12-31 08:25:00|18194.9|18180.9|18197.4|18183.4|18197.7|18183.7|18194.9|18180.9|0
1640939400000|2021-12-31 08:30:00|18197.6|18183.6|18204.9|18190.9|18204.9|18190.9|18197.5|18183.5|0
1640939700000|2021-12-31 08:35:00|18204.7|18190.7|18199.9|18185.9|18204.7|18190.7|18199.7|18185.7|0
1640940000000|2021-12-31 08:40:00|18199.7|18185.7|18200.4|18186.4|18200.4|18186.4|18199.4|18185.4|0
1640940300000|2021-12-31 08:45:00|18200.6|18186.6|18199.9|18185.9|18200.9|18186.9|18199.9|18185.9|0
1640940600000|2021-12-31 08:50:00|18200|18186|18202.1|18188.1|18202.4|18188.4|18199.7|18185.7|0
1640940900000|2021-12-31 08:55:00|18202|18188|18201.8|18187.8|18202.1|18188.1|18201.4|18187.4|0
1640941200000|2021-12-31 09:00:00|18201.7|18187.7|18201.7|18187.7|18201.8|18187.8|18201.4|18187.4|0
1640941500000|2021-12-31 09:05:00|18201.5|18187.5|18202.8|18188.8|18202.8|18188.8|18201.5|18187.5|0
1640941800000|2021-12-31 09:10:00|18202.7|18188.7|18202.5|18188.5|18202.8|18188.8|18202.5|18188.5|0
1640942100000|2021-12-31 09:15:00|18202.6|18188.6|18193.2|18179.2|18202.7|18188.7|18193.2|18179.2|0
1640942400000|2021-12-31 09:20:00|18193.3|18179.3|18192.4|18178.4|18193.6|18179.6|18191.9|18177.9|0
1640942700000|2021-12-31 09:25:00|18192.2|18178.2|18195.2|18181.2|18195.3|18181.3|18192.2|18178.2|0
1640943000000|2021-12-31 09:30:00|18195|18181|18192.8|18178.8|18195.4|18181.4|18192.7|18178.7|0
1640943300000|2021-12-31 09:35:00|18192.9|18178.9|18198.1|18184.1|18198.1|18184.1|18192.9|18178.9|0
1640943600000|2021-12-31 09:40:00|18198.2|18184.2|18198.3|18184.3|18198.5|18184.5|18198.1|18184.1|0
1640943900000|2021-12-31 09:45:00|18198.4|18184.4|18198.1|18184.1|18200.9|18186.9|18198.1|18184.1|0
1640944200000|2021-12-31 09:50:00|18198.2|18184.2|18200.7|18186.7|18201|18187|18198.2|18184.2|0
1640944500000|2021-12-31 09:55:00|18200.9|18186.9|18201|18187|18201|18187|18200.7|18186.7|0
1640944800000|2021-12-31 10:00:00|18201.2|18187.2|18200.4|18186.4|18201.2|18187.2|18200.4|18186.4|0
1640945100000|2021-12-31 10:05:00|18200.3|18186.3|18197.8|18183.8|18200.4|18186.4|18197.7|18183.7|0
1640945400000|2021-12-31 10:10:00|18197.7|18183.7|18197.8|18183.8|18197.9|18183.9|18197.7|18183.7|0
1640945700000|2021-12-31 10:15:00|18197.9|18183.9|18200.2|18186.2|18200.3|18186.3|18197.7|18183.7|0
1640946000000|2021-12-31 10:20:00|18200.1|18186.1|18200.1|18186.1|18200.3|18186.3|18199.9|18185.9|0
1640946300000|2021-12-31 10:25:00|18200.2|18186.2|18203|18189|18203|18189|18200|18186|0
1640946600000|2021-12-31 10:30:00|18203.1|18189.1|18206.1|18192.1|18208.5|18194.5|18203.1|18189.1|0
1640946900000|2021-12-31 10:35:00|18206|18192|18200.8|18186.8|18206.1|18192.1|18200.8|18186.8|0
1640947200000|2021-12-31 10:40:00|18200.7|18186.7|18197.6|18183.6|18200.7|18186.7|18194.7|18180.7|0
1640947500000|2021-12-31 10:45:00|18197.8|18183.8|18197.2|18183.2|18197.9|18183.9|18197|18183|0
1640947800000|2021-12-31 10:50:00|18197.3|18183.3|18197.3|18183.3|18197.5|18183.5|18196.9|18182.9|0
1640948100000|2021-12-31 10:55:00|18197.5|18183.5|18197.3|18183.3|18197.8|18183.8|18197.3|18183.3|0
1640948400000|2021-12-31 11:00:00|18197.2|18183.2|18192.2|18178.2|18197.7|18183.7|18192.2|18178.2|0
1640948700000|2021-12-31 11:05:00|18192|18178|18188.2|18174.2|18192|18178|18188.1|18174.1|0
1640949000000|2021-12-31 11:10:00|18188.1|18174.1|18189|18175|18189|18175|18188.1|18174.1|0
1640949300000|2021-12-31 11:15:00|18189.1|18175.1|18189.2|18175.2|18189.5|18175.5|18189|18175|0
1640949600000|2021-12-31 11:20:00|18189.4|18175.4|18189.5|18175.5|18190|18176|18189.2|18175.2|0
1640949900000|2021-12-31 11:25:00|18189.4|18175.4|18190|18176|18190.2|18176.2|18189.2|18175.2|0
1640950200000|2021-12-31 11:30:00|18189.8|18175.8|18182.2|18168.2|18189.8|18175.8|18182.1|18168.1|0
1640950500000|2021-12-31 11:35:00|18182|18168|18182.2|18168.2|18184.4|18170.4|18182|18168|0
1640950800000|2021-12-31 11:40:00|18182.3|18168.3|18179.8|18165.8|18182.3|18168.3|18179.7|18165.7|0
1640951100000|2021-12-31 11:45:00|18180|18166|18177.6|18163.6|18180|18166|18177.5|18163.5|0
1640951400000|2021-12-31 11:50:00|18179.9|18165.9|18174.4|18160.4|18179.9|18165.9|18171.4|18157.4|0
1640951700000|2021-12-31 11:55:00|18174.5|18160.5|18172.5|18158.5|18174.6|18160.6|18168.2|18154.2|0
1640952000000|2021-12-31 12:00:00|18172.6|18158.6|18171.3|18157.3|18172.6|18158.6|18171.3|18157.3|0
1640952300000|2021-12-31 12:05:00|18171.2|18157.2|18168.1|18154.1|18171.5|18157.5|18167.7|18153.7|0
1640952600000|2021-12-31 12:10:00|18168.3|18154.3|18171.2|18157.2|18173.3|18159.3|18168.3|18154.3|0
1640952900000|2021-12-31 12:15:00|18171.5|18157.5|18179.3|18165.3|18179.4|18165.4|18171.4|18157.4|0
1640953200000|2021-12-31 12:20:00|18179.1|18165.1|18182.6|18168.6|18182.6|18168.6|18179|18165|0
1640953500000|2021-12-31 12:25:00|18182.5|18168.5|18188.3|18174.3|18188.3|18174.3|18182.4|18168.4|0
1640953800000|2021-12-31 12:30:00|18188.4|18174.4|18191|18177|18191.4|18177.4|18188.1|18174.1|0
1640954100000|2021-12-31 12:35:00|18190.8|18176.8|18196.8|18182.8|18197.1|18183.1|18190.7|18176.7|0
1640954400000|2021-12-31 12:40:00|18196.7|18182.7|18205.2|18191.2|18205.2|18191.2|18196.4|18182.4|0
1640954700000|2021-12-31 12:45:00|18205|18191|18202.7|18188.7|18205.5|18191.5|18202.5|18188.5|0
1640955000000|2021-12-31 12:50:00|18202.5|18188.5|18199.5|18185.5|18202.9|18188.9|18199.1|18185.1|0
1640955300000|2021-12-31 12:55:00|18199.4|18185.4|18192|18178|18199.8|18185.8|18191.9|18177.9|0
1640955600000|2021-12-31 13:00:00|18192.2|18178.2|18193.8|18179.8|18194.4|18180.4|18191.9|18177.9|0
1640955900000|2021-12-31 13:05:00|18194|18180|18191.5|18177.5|18194|18180|18191|18177|0
1640956200000|2021-12-31 13:10:00|18191.6|18177.6|18193.7|18179.7|18194.5|18180.5|18191.6|18177.6|0
1640956500000|2021-12-31 13:15:00|18193.8|18179.8|18194.1|18180.1|18194.4|18180.4|18193.5|18179.5|0
1640956800000|2021-12-31 13:20:00|18194.2|18180.2|18194.1|18180.1|18194.2|18180.2|18193.7|18179.7|0
1640957100000|2021-12-31 13:25:00|18194.2|18180.2|18199|18185|18199|18185|18194.1|18180.1|0
1640957400000|2021-12-31 13:30:00|18198.9|18184.9|18198.9|18184.9|18199.2|18185.2|18198.7|18184.7|0
1640957700000|2021-12-31 13:35:00|18198.7|18184.7|18192.8|18178.8|18199|18185|18192.8|18178.8|0
1640958000000|2021-12-31 13:40:00|18192.9|18178.9|18195.4|18181.4|18195.6|18181.6|18192.4|18178.4|0
1640958300000|2021-12-31 13:45:00|18195.3|18181.3|18192.4|18178.4|18195.4|18181.4|18192.1|18178.1|0
1640958600000|2021-12-31 13:50:00|18192.1|18178.1|18192.8|18178.8|18193.1|18179.1|18191.4|18177.4|0
1640958900000|2021-12-31 13:55:00|18192.9|18178.9|18184.4|18170.4|18193.1|18179.1|18184.3|18170.3|0
1640959200000|2021-12-31 14:00:00|18184.6|18170.6|18187.4|18173.4|18187.5|18173.5|18184.3|18170.3|0
1640959500000|2021-12-31 14:05:00|18187.5|18173.5|18190.1|18176.1|18190.4|18176.4|18187.5|18173.5|0
1640959800000|2021-12-31 14:10:00|18190.3|18176.3|18180.3|18166.3|18190.3|18176.3|18180.3|18166.3|0
1640960100000|2021-12-31 14:15:00|18177.9|18163.9|18178.4|18164.4|18183.6|18169.6|18177.8|18163.8|0
1640960400000|2021-12-31 14:20:00|18180.8|18166.8|18181|18167|18181.5|18167.5|18176.1|18162.1|0
1640960700000|2021-12-31 14:25:00|18180.7|18166.7|18171.2|18157.2|18181.1|18167.1|18168.7|18154.7|0
1640961000000|2021-12-31 14:30:00|18173.6|18159.6|18219.4|18205.4|18219.6|18205.6|18173|18159|0
1640961300000|2021-12-31 14:35:00|18219.6|18205.6|18214.7|18200.7|18222.4|18208.4|18207.1|18193.1|0
1640961600000|2021-12-31 14:40:00|18214.6|18200.6|18192|18178|18214.6|18200.6|18191.7|18177.7|0
1640961900000|2021-12-31 14:45:00|18192.1|18178.1|18188.3|18174.3|18207.6|18193.6|18180.5|18166.5|0
1640962200000|2021-12-31 14:50:00|18188.2|18174.2|18209.6|18195.6|18209.6|18195.6|18188.1|18174.1|0
1640962500000|2021-12-31 14:55:00|18209.5|18195.5|18199.6|18185.6|18215.6|18201.6|18195.9|18181.9|0
1640962800000|2021-12-31 15:00:00|18199.8|18185.8|18191.1|18177.1|18203|18189|18180.7|18166.7|0
1640963100000|2021-12-31 15:05:00|18191.3|18177.3|18203|18189|18209.1|18195.1|18190.8|18176.8|0
1640963400000|2021-12-31 15:10:00|18203.1|18189.1|18198.2|18184.2|18206.1|18192.1|18197.6|18183.6|0
1640963700000|2021-12-31 15:15:00|18198.1|18184.1|18207.6|18193.6|18210.7|18196.7|18197.8|18183.8|0
1640964000000|2021-12-31 15:20:00|18207.4|18193.4|18193.2|18179.2|18207.4|18193.4|18192.9|18178.9|0
1640964300000|2021-12-31 15:25:00|18193.4|18179.4|18202.2|18188.2|18202.6|18188.6|18192.8|18178.8|0
1640964600000|2021-12-31 15:30:00|18202|18188|18188|18174|18202.4|18188.4|18187.8|18173.8|0
1640964900000|2021-12-31 15:35:00|18187.9|18173.9|18191.3|18177.3|18191.9|18177.9|18181.6|18167.6|0
1640965200000|2021-12-31 15:40:00|18191.4|18177.4|18198.9|18184.9|18198.9|18184.9|18190.6|18176.6|0
1640965500000|2021-12-31 15:45:00|18198.8|18184.8|18191.6|18177.6|18201.9|18187.9|18190.7|18176.7|0
1640965800000|2021-12-31 15:50:00|18191.7|18177.7|18207.2|18193.2|18207.6|18193.6|18191.7|18177.7|0
1640966100000|2021-12-31 15:55:00|18207|18193|18217.3|18203.3|18217.3|18203.3|18207|18193|0
1640966400000|2021-12-31 16:00:00|18217.4|18203.4|18206.7|18192.7|18218.3|18204.3|18205.7|18191.7|0
1640966700000|2021-12-31 16:05:00|18206.6|18192.6|18211.2|18197.2|18213.8|18199.8|18203.1|18189.1|0
1640967000000|2021-12-31 16:10:00|18211|18197|18204.7|18190.7|18211.2|18197.2|18204.5|18190.5|0
1640967300000|2021-12-31 16:15:00|18204.5|18190.5|18215.2|18201.2|18215.8|18201.8|18201.7|18187.7|0
1640967600000|2021-12-31 16:20:00|18215.1|18201.1|18228.9|18214.9|18229|18215|18215.1|18201.1|0
1640967900000|2021-12-31 16:25:00|18228.7|18214.7|18231.2|18217.2|18238.4|18224.4|18228.7|18214.7|0
1640968200000|2021-12-31 16:30:00|18231|18217|18221|18207|18233.7|18219.7|18220.7|18206.7|0
1640968500000|2021-12-31 16:35:00|18220.9|18206.9|18222.9|18208.9|18225.6|18211.6|18218.5|18204.5|0
1640968800000|2021-12-31 16:40:00|18223.1|18209.1|18223.6|18209.6|18223.8|18209.8|18218.8|18204.8|0
1640969100000|2021-12-31 16:45:00|18223.8|18209.8|18213.8|18199.8|18223.8|18209.8|18211.1|18197.1|0
1640969400000|2021-12-31 16:50:00|18213.6|18199.6|18200.9|18186.9|18213.6|18199.6|18200|18186|0
1640969700000|2021-12-31 16:55:00|18200.8|18186.8|18204.8|18190.8|18208.8|18194.8|18199.9|18185.9|0
1640970000000|2021-12-31 17:00:00|18204.9|18190.9|18213.1|18199.1|18213.6|18199.6|18201.1|18187.1|0
1640970300000|2021-12-31 17:05:00|18213|18199|18212.7|18198.7|18213.7|18199.7|18210.6|18196.6|0
1640970600000|2021-12-31 17:10:00|18212.6|18198.6|18202.5|18188.5|18213|18199|18202.1|18188.1|0
1640970900000|2021-12-31 17:15:00|18202.7|18188.7|18193.7|18179.7|18202.7|18188.7|18191.2|18177.2|0
1640971200000|2021-12-31 17:20:00|18193.6|18179.6|18197.3|18183.3|18197.5|18183.5|18193.3|18179.3|0
1640971500000|2021-12-31 17:25:00|18197.1|18183.1|18199.3|18185.3|18200.3|18186.3|18197.1|18183.1|0
1640971800000|2021-12-31 17:30:00|18199.2|18185.2|18196.8|18182.8|18199.6|18185.6|18196.3|18182.3|0
1640972100000|2021-12-31 17:35:00|18196.7|18182.7|18201.9|18187.9|18202|18188|18196.7|18182.7|0
1640972400000|2021-12-31 17:40:00|18202|18188|18204.4|18190.4|18207.1|18193.1|18202|18188|0
1640972700000|2021-12-31 17:45:00|18204.5|18190.5|18203.4|18189.4|18204.5|18190.5|18203.3|18189.3|0
1640973000000|2021-12-31 17:50:00|18203.5|18189.5|18202.2|18188.2|18204.4|18190.4|18201.6|18187.6|0
1640973300000|2021-12-31 17:55:00|18202|18188|18216.6|18202.6|18216.8|18202.8|18202|18188|0
1640973600000|2021-12-31 18:00:00|18216.4|18202.4|18214.6|18200.6|18216.8|18202.8|18211.4|18197.4|0
1640973900000|2021-12-31 18:05:00|18214.8|18200.8|18212.3|18198.3|18217.8|18203.8|18212|18198|0
1640974200000|2021-12-31 18:10:00|18212.1|18198.1|18214.5|18200.5|18215.1|18201.1|18212.1|18198.1|0
1640974500000|2021-12-31 18:15:00|18214.4|18200.4|18216.4|18202.4|18217.3|18203.3|18213.9|18199.9|0
1640974800000|2021-12-31 18:20:00|18216.3|18202.3|18216.5|18202.5|18217.2|18203.2|18216.1|18202.1|0
1640975100000|2021-12-31 18:25:00|18216.4|18202.4|18217.2|18203.2|18217.4|18203.4|18216.2|18202.2|0
1640975400000|2021-12-31 18:30:00|18217.1|18203.1|18227.4|18213.4|18227.8|18213.8|18215.9|18201.9|0
1640975700000|2021-12-31 18:35:00|18227.2|18213.2|18216.6|18202.6|18227.2|18213.2|18216.6|18202.6|0
1640976000000|2021-12-31 18:40:00|18216.8|18202.8|18215.2|18201.2|18216.8|18202.8|18213|18199|0
1640976300000|2021-12-31 18:45:00|18215.4|18201.4|18215.5|18201.5|18218|18204|18214.9|18200.9|0
1640976600000|2021-12-31 18:50:00|18215.4|18201.4|18216.2|18202.2|18216.2|18202.2|18215.1|18201.1|0
1640976900000|2021-12-31 18:55:00|18216.1|18202.1|18222.2|18208.2|18222.2|18208.2|18216.1|18202.1|0
1640977200000|2021-12-31 19:00:00|18222.1|18208.1|18226.2|18212.2|18226.6|18212.6|18221.6|18207.6|0
1640977500000|2021-12-31 19:05:00|18226.3|18212.3|18223.5|18209.5|18226.6|18212.6|18223.5|18209.5|0
1640977800000|2021-12-31 19:10:00|18223.7|18209.7|18222.9|18208.9|18223.8|18209.8|18220.7|18206.7|0
1640978100000|2021-12-31 19:15:00|18222.8|18208.8|18214.2|18200.2|18222.9|18208.9|18213.9|18199.9|0
1640978400000|2021-12-31 19:20:00|18214.1|18200.1|18213.7|18199.7|18219.4|18205.4|18213.6|18199.6|0
1640978700000|2021-12-31 19:25:00|18213.9|18199.9|18217.1|18203.1|18218.9|18204.9|18213.6|18199.6|0
1640979000000|2021-12-31 19:30:00|18217.2|18203.2|18215.3|18201.3|18221|18207|18215.2|18201.2|0
1640979300000|2021-12-31 19:35:00|18215.4|18201.4|18220.6|18206.6|18220.6|18206.6|18214.9|18200.9|0
1640979600000|2021-12-31 19:40:00|18220.4|18206.4|18217.9|18203.9|18225.6|18211.6|18217.7|18203.7|0
1640979900000|2021-12-31 19:45:00|18217.8|18203.8|18217.2|18203.2|18220.4|18206.4|18216.8|18202.8|0
1640980200000|2021-12-31 19:50:00|18217.4|18203.4|18214.2|18200.2|18220|18206|18214.2|18200.2|0
1640980500000|2021-12-31 19:55:00|18214.3|18200.3|18209.3|18195.3|18214.6|18200.6|18208.3|18194.3|0
1640980800000|2021-12-31 20:00:00|18209.2|18195.2|18213.4|18199.4|18216.2|18202.2|18209.1|18195.1|0
1640981100000|2021-12-31 20:05:00|18213.2|18199.2|18206|18192|18213.2|18199.2|18205.9|18191.9|0
1640981400000|2021-12-31 20:10:00|18206.1|18192.1|18202.5|18188.5|18209.1|18195.1|18202.4|18188.4|0
1640981700000|2021-12-31 20:15:00|18202.4|18188.4|18199.2|18185.2|18202.4|18188.4|18195.6|18181.6|0
1640982000000|2021-12-31 20:20:00|18199.1|18185.1|18198.9|18184.9|18201.3|18187.3|18197.9|18183.9|0
1640982300000|2021-12-31 20:25:00|18198.8|18184.8|18191.1|18177.1|18205.8|18191.8|18191.1|18177.1|0
1640982600000|2021-12-31 20:30:00|18191.2|18177.2|18196|18182|18201.4|18187.4|18191.1|18177.1|0
1640982900000|2021-12-31 20:35:00|18196.1|18182.1|18194.4|18180.4|18198.8|18184.8|18193.2|18179.2|0
1640983200000|2021-12-31 20:40:00|18194.2|18180.2|18208.2|18194.2|18209.9|18195.9|18194.1|18180.1|0
1640983500000|2021-12-31 20:45:00|18209.1|18195.1|18201.4|18187.4|18217.7|18203.7|18200.9|18186.9|0
1640983800000|2021-12-31 20:50:00|18198.8|18184.8|18155.4|18141.4|18198.8|18184.8|18154.5|18140.5|0
1640984100000|2021-12-31 20:55:00|18154.5|18140.5|18152.8|18138.8|18162.2|18148.2|18145.1|18131.1|0
1640984400000|2021-12-31 21:00:00|18154.5|18140.5|18164.7|18150.7|18175.1|18161.1|18154.5|18140.5|0
1640984700000|2021-12-31 21:05:00|18163.9|18149.9|18162.8|18148.8|18166.5|18152.5|18160.3|18146.3|0
1640985000000|2021-12-31 21:10:00|18163.7|18149.7|18168|18154|18168.9|18154.9|18160.3|18146.3|0
1640985300000|2021-12-31 21:15:00|18167.1|18153.1|18167.1|18153.1|18168.9|18154.9|18164.6|18150.6|0
1640985600000|2021-12-31 21:20:00|18166.3|18152.3|18160.5|18146.5|18166.3|18152.3|18160.5|18146.5|0
1640985900000|2021-12-31 21:25:00|18161.4|18147.4|18162.2|18148.2|18162.2|18148.2|18158.8|18144.8|0
1640986200000|2021-12-31 21:30:00|18162.7|18148.7|18161.4|18147.4|18163.1|18149.1|18160.1|18146.1|0
1640986500000|2021-12-31 21:35:00|18160.5|18146.5|18162.2|18148.2|18163.1|18149.1|18160.5|18146.5|0
1640986800000|2021-12-31 21:40:00|18161.4|18147.4|18158|18144|18162.2|18148.2|18157.1|18143.1|0
1640987100000|2021-12-31 21:45:00|18157.5|18143.5|18155.4|18141.4|18159.2|18145.2|18155.4|18141.4|0
1640987400000|2021-12-31 21:50:00|18154.5|18140.5|18158.8|18144.8|18158.8|18144.8|18154.5|18140.5|0
1640987700000|2021-12-31 21:55:00|18158.4|18144.4|18164.1|18150.1|18165|18151|18158|18144|0
1641164400000|2022-01-02 23:00:00|18213.3|18199.3|18210.3|18196.3|18219.2|18205.2|18204.3|18190.3|0
1641164700000|2022-01-02 23:05:00|18209.4|18195.4|18213.7|18199.7|18219.7|18205.7|18209|18195|0
1641165000000|2022-01-02 23:10:00|18214.1|18200.1|18209.4|18195.4|18215.4|18201.4|18209.4|18195.4|0
1641165300000|2022-01-02 23:15:00|18210.3|18196.3|18218|18204|18219.7|18205.7|18209.4|18195.4|0
1641165600000|2022-01-02 23:20:00|18218.9|18204.9|18214.6|18200.6|18224|18210|18213.7|18199.7|0
1641165900000|2022-01-02 23:25:00|18215.4|18201.4|18216|18202|18216.9|18202.9|18210|18196|0
1641166200000|2022-01-02 23:30:00|18216.9|18202.9|18210.9|18196.9|18216.9|18202.9|18208.3|18194.3|0
1641166500000|2022-01-02 23:35:00|18210.4|18196.4|18210.9|18196.9|18212.6|18198.6|18208.3|18194.3|0
1641166800000|2022-01-02 23:40:00|18209.2|18195.2|18210.9|18196.9|18210.9|18196.9|18206.6|18192.6|0
1641167100000|2022-01-02 23:45:00|18210.4|18196.4|18213.5|18199.5|18214.3|18200.3|18209.2|18195.2|0
1641167400000|2022-01-02 23:50:00|18212.6|18198.6|18214.3|18200.3|18215.2|18201.2|18211.8|18197.8|0
1641167700000|2022-01-02 23:55:00|18213.9|18199.9|18215.2|18201.2|18217.8|18203.8|18211.8|18197.8|0
1641168000000|2022-01-03 00:00:00|18215.6|18201.6|18219.5|18205.5|18222.9|18208.9|18215.2|18201.2|0
1641168300000|2022-01-03 00:05:00|18219.9|18205.9|18220.3|18206.3|18221.2|18207.2|18217.8|18203.8|0
1641168600000|2022-01-03 00:10:00|18220.7|18206.7|18216|18202|18222.9|18208.9|18216|18202|0
1641168900000|2022-01-03 00:15:00|18216.9|18202.9|18220.9|18206.9|18229.2|18215.2|18214.3|18200.3|0
1641169200000|2022-01-03 00:20:00|18221.4|18207.4|18236.8|18222.8|18237.3|18223.3|18221.4|18207.4|0
1641169500000|2022-01-03 00:25:00|18237.3|18223.3|18265.7|18251.7|18266.3|18252.3|18237.3|18223.3|0
1641169800000|2022-01-03 00:30:00|18263.1|18249.1|18242.3|18228.3|18264.6|18250.6|18241|18227|0
1641170100000|2022-01-03 00:35:00|18242.1|18228.1|18238.6|18224.6|18250.6|18236.6|18238.1|18224.1|0
1641170400000|2022-01-03 00:40:00|18240.2|18226.2|18255.4|18241.4|18258.5|18244.5|18240.2|18226.2|0
1641170700000|2022-01-03 00:45:00|18255.6|18241.6|18347.8|18333.8|18349.8|18335.8|18255.6|18241.6|4577
1641171000000|2022-01-03 00:50:00|18347.9|18333.9|18341.1|18327.1|18347.9|18333.9|18338.8|18324.8|1082
1641171300000|2022-01-03 00:55:00|18341.2|18327.2|18334|18330|18345.8|18335.5|18326|18322|1978
1641171600000|2022-01-03 01:00:00|18333.5|18329.5|18340|18336|18353.5|18349.5|18330|18326|4919
1641171900000|2022-01-03 01:05:00|18339.5|18335.5|18332.5|18328.5|18348|18344|18327.5|18323.5|2731
1641172200000|2022-01-03 01:10:00|18332|18328|18367.5|18363.5|18367.5|18363.5|18325.5|18321.5|4329
1641172500000|2022-01-03 01:15:00|18365.5|18361.5|18381|18377|18382.5|18378.5|18356|18352|3616
1641172800000|2022-01-03 01:20:00|18380.5|18376.5|18378|18374|18388|18384|18372.5|18368.5|2479
1641173100000|2022-01-03 01:25:00|18379|18375|18386.5|18382.5|18389.5|18385.5|18374|18370|2382
1641173400000|2022-01-03 01:30:00|18387|18383|18366.5|18362.5|18388.5|18384.5|18366.5|18362.5|2439
1641173700000|2022-01-03 01:35:00|18368|18364|18294|18290|18368|18364|18289.5|18285.5|7104
1641174000000|2022-01-03 01:40:00|18295.5|18291.5|18277.5|18273.5|18295.5|18291.5|18262.5|18258.5|7264
1641174300000|2022-01-03 01:45:00|18277|18273|18278.5|18274.5|18282.5|18278.5|18261|18257|3835
1641174600000|2022-01-03 01:50:00|18278|18274|18270.5|18266.5|18285|18281|18269.5|18265.5|2213
1641174900000|2022-01-03 01:55:00|18271.5|18267.5|18264.5|18260.5|18276.5|18272.5|18262.5|18258.5|1609
1641175200000|2022-01-03 02:00:00|18263.5|18259.5|18276|18272|18282.5|18278.5|18255.5|18251.5|2485
1641175500000|2022-01-03 02:05:00|18276.5|18272.5|18278.5|18274.5|18282.5|18278.5|18268.5|18264.5|1362
1641175800000|2022-01-03 02:10:00|18278|18274|18274.5|18270.5|18279.5|18275.5|18268.5|18264.5|915
1641176100000|2022-01-03 02:15:00|18275.5|18271.5|18275.5|18271.5|18279.5|18275.5|18266|18262|905
1641176400000|2022-01-03 02:20:00|18274|18270|18269.5|18265.5|18274|18270|18262.5|18258.5|765
1641176700000|2022-01-03 02:25:00|18268|18264|18273.5|18269.5|18282|18278|18267.5|18263.5|789
1641177000000|2022-01-03 02:30:00|18274.5|18270.5|18272.5|18268.5|18275|18271|18257.5|18253.5|1048
1641177300000|2022-01-03 02:35:00|18273.5|18269.5|18273.5|18269.5|18287.5|18283.5|18273.5|18269.5|1253
1641177600000|2022-01-03 02:40:00|18272.5|18268.5|18278.5|18274.5|18282.5|18278.5|18270|18266|630
1641177900000|2022-01-03 02:45:00|18279|18275|18275.5|18271.5|18288.5|18284.5|18274.5|18270.5|809
1641178200000|2022-01-03 02:50:00|18276.5|18272.5|18271.7|18267.7|18276.5|18272.5|18265.5|18261.5|800
1641178500000|2022-01-03 02:55:00|18270.7|18266.7|18268.2|18264.2|18270.7|18266.7|18265.7|18261.7|449
1641178800000|2022-01-03 03:00:00|18269.2|18265.2|18271.2|18267.2|18275.7|18271.7|18263.7|18259.7|556
1641179100000|2022-01-03 03:05:00|18270.7|18266.7|18259.7|18255.7|18275.2|18271.2|18257.7|18253.7|1087
1641179400000|2022-01-03 03:10:00|18260.2|18256.2|18226.7|18222.7|18267.7|18263.7|18225.2|18221.2|3129
1641179700000|2022-01-03 03:15:00|18228.2|18224.2|18218.2|18214.2|18234.2|18230.2|18215.7|18211.7|2667
1641180000000|2022-01-03 03:20:00|18218.7|18214.7|18215.7|18211.7|18220.7|18216.7|18208.7|18204.7|1781
1641180300000|2022-01-03 03:25:00|18214.7|18210.7|18223.7|18219.7|18227.7|18223.7|18214.2|18210.2|927
1641180600000|2022-01-03 03:30:00|18220.2|18216.2|18216.2|18212.2|18224.2|18220.2|18212.7|18208.7|993
1641180900000|2022-01-03 03:35:00|18215.7|18211.7|18222.7|18218.7|18224.2|18220.2|18205.2|18201.2|1392
1641181200000|2022-01-03 03:40:00|18220.7|18216.7|18223.2|18219.2|18223.7|18219.7|18214.7|18210.7|344
1641181500000|2022-01-03 03:45:00|18222.2|18218.2|18221.7|18217.7|18224.7|18220.7|18218.2|18214.2|479
1641181800000|2022-01-03 03:50:00|18222.7|18218.7|18224.7|18220.7|18225.7|18221.7|18221.7|18217.7|332
1641182100000|2022-01-03 03:55:00|18225.2|18221.2|18228.7|18224.7|18230.7|18226.7|18225.2|18221.2|382
1641182400000|2022-01-03 04:00:00|18229.7|18225.7|18231.7|18227.7|18234.7|18230.7|18229.2|18225.2|748
1641182700000|2022-01-03 04:05:00|18232.7|18228.7|18245.7|18241.7|18247.7|18243.7|18232.7|18228.7|924
1641183000000|2022-01-03 04:10:00|18244.7|18240.7|18239.2|18235.2|18244.7|18240.7|18238.7|18234.7|414
1641183300000|2022-01-03 04:15:00|18240.2|18236.2|18238.2|18234.2|18241.2|18237.2|18236.7|18232.7|328
1641183600000|2022-01-03 04:20:00|18238.7|18234.7|18242.2|18238.2|18249.7|18245.7|18238.7|18234.7|598
1641183900000|2022-01-03 04:25:00|18241.7|18237.7|18246.7|18242.7|18246.7|18242.7|18235.7|18231.7|446
1641184200000|2022-01-03 04:30:00|18246.2|18242.2|18252.7|18248.7|18252.7|18248.7|18243.7|18239.7|698
1641184500000|2022-01-03 04:35:00|18253.7|18249.7|18250.2|18246.2|18255.2|18251.2|18247.7|18243.7|622
1641184800000|2022-01-03 04:40:00|18247.7|18243.7|18253.7|18249.7|18256.7|18252.7|18241.7|18237.7|757
1641185100000|2022-01-03 04:45:00|18252.7|18248.7|18249.7|18245.7|18254.7|18250.7|18243.7|18239.7|609
1641185400000|2022-01-03 04:50:00|18249.2|18245.2|18252.7|18248.7|18253.7|18249.7|18245.7|18241.7|372
1641185700000|2022-01-03 04:55:00|18252.2|18248.2|18264.7|18260.7|18268.7|18264.7|18247.7|18243.7|1452
1641186000000|2022-01-03 05:00:00|18265.2|18261.2|18264.7|18260.7|18267.2|18263.2|18258.7|18254.7|912
1641186300000|2022-01-03 05:05:00|18265.2|18261.2|18282.7|18278.7|18283.7|18279.7|18262.7|18258.7|1444
1641186600000|2022-01-03 05:10:00|18282.2|18278.2|18276.7|18272.7|18283.2|18279.2|18275.7|18271.7|746
1641186900000|2022-01-03 05:15:00|18277.7|18273.7|18270.7|18266.7|18280.7|18276.7|18270.7|18266.7|747
1641187200000|2022-01-03 05:20:00|18268.7|18264.7|18260.2|18256.2|18271.7|18267.7|18259.2|18255.2|1296
1641187500000|2022-01-03 05:25:00|18261.7|18257.7|18258.7|18254.7|18262.2|18258.2|18248.2|18244.2|1577
1641187800000|2022-01-03 05:30:00|18258.2|18254.2|18268.7|18264.7|18268.7|18264.7|18252.7|18248.7|1169
1641188100000|2022-01-03 05:35:00|18269.2|18265.2|18263.7|18259.7|18270.7|18266.7|18263.7|18259.7|468
1641188400000|2022-01-03 05:40:00|18265.7|18261.7|18274.7|18270.7|18276.7|18272.7|18264.7|18260.7|1701
1641188700000|2022-01-03 05:45:00|18279.2|18265.2|18279.7|18265.7|18280.7|18266.7|18276.2|18262.2|0
1641189000000|2022-01-03 05:50:00|18279.3|18265.3|18277.4|18263.4|18279.3|18265.3|18273.2|18259.2|0
1641189300000|2022-01-03 05:55:00|18277.6|18263.6|18282.2|18268.2|18284.8|18270.8|18275.6|18261.6|0
1641189600000|2022-01-03 06:00:00|18282|18268|18293.6|18279.6|18293.6|18279.6|18280.7|18266.7|0
1641189900000|2022-01-03 06:05:00|18293.2|18279.2|18286.1|18272.1|18293.7|18279.7|18284.5|18270.5|0
1641190200000|2022-01-03 06:10:00|18286.3|18272.3|18279.4|18265.4|18286.5|18272.5|18276.9|18262.9|0
1641190500000|2022-01-03 06:15:00|18279.8|18265.8|18287|18273|18287|18273|18277.5|18263.5|0
1641190800000|2022-01-03 06:20:00|18286.8|18272.8|18277.6|18263.6|18286.8|18272.8|18277.6|18263.6|0
1641191100000|2022-01-03 06:25:00|18277.3|18263.3|18278.9|18264.9|18278.9|18264.9|18276.7|18262.7|0
1641191400000|2022-01-03 06:30:00|18279.2|18265.2|18275.7|18261.7|18280.4|18266.4|18273.7|18259.7|0
1641191700000|2022-01-03 06:35:00|18275.8|18261.8|18273.9|18259.9|18277.9|18263.9|18271.8|18257.8|0
1641192000000|2022-01-03 06:40:00|18274|18260|18278|18264|18282.3|18268.3|18273|18259|0
1641192300000|2022-01-03 06:45:00|18278.1|18264.1|18280.6|18266.6|18280.8|18266.8|18277.6|18263.6|0
1641192600000|2022-01-03 06:50:00|18280.7|18266.7|18287.4|18273.4|18287.5|18273.5|18280.3|18266.3|0
1641192900000|2022-01-03 06:55:00|18287.5|18273.5|18289|18275|18289.4|18275.4|18287.4|18273.4|0
1641193200000|2022-01-03 07:00:00|18288.9|18274.9|18272.7|18266.7|18289|18275.7|18272.7|18266.7|287
1641193500000|2022-01-03 07:05:00|18273.2|18267.2|18268.7|18262.7|18274.7|18268.7|18267.2|18261.2|175
1641193800000|2022-01-03 07:10:00|18269.2|18263.2|18267.2|18261.2|18269.7|18263.7|18266.7|18260.7|97
1641194100000|2022-01-03 07:15:00|18266.7|18260.7|18265.2|18259.2|18266.7|18260.7|18261.7|18255.7|125
1641194400000|2022-01-03 07:20:00|18264.7|18258.7|18265.2|18259.2|18267.7|18261.7|18263.7|18257.7|115
1641194700000|2022-01-03 07:25:00|18263.7|18257.7|18265.7|18259.7|18266.7|18260.7|18260.2|18254.2|125
1641195000000|2022-01-03 07:30:00|18266.2|18260.2|18269.2|18263.2|18269.7|18263.7|18265.2|18259.2|48
1641195300000|2022-01-03 07:35:00|18268.7|18262.7|18269.7|18263.7|18270.7|18264.7|18268.7|18262.7|29
1641195600000|2022-01-03 07:40:00|18270.2|18264.2|18273.2|18267.2|18273.2|18267.2|18269.7|18263.7|66
1641195900000|2022-01-03 07:45:00|18272.7|18266.7|18271.7|18265.7|18273.7|18267.7|18270.7|18264.7|84
1641196200000|2022-01-03 07:50:00|18272.2|18266.2|18274.7|18268.7|18274.7|18268.7|18271.2|18265.2|52
1641196500000|2022-01-03 07:55:00|18275.7|18269.7|18276.7|18270.7|18279.2|18273.2|18272.7|18266.7|208
1641196800000|2022-01-03 08:00:00|18275.2|18269.2|18279.7|18273.7|18281.7|18275.7|18274.2|18268.2|253
1641197100000|2022-01-03 08:05:00|18280.2|18274.2|18279.2|18273.2|18283.7|18277.7|18279.2|18273.2|189
1641197400000|2022-01-03 08:10:00|18279.7|18273.7|18289.2|18283.2|18290.2|18284.2|18279.7|18273.7|390
1641197700000|2022-01-03 08:15:00|18288.2|18282.2|18289.7|18283.7|18294.7|18288.7|18287.7|18281.7|385
1641198000000|2022-01-03 08:20:00|18290.2|18284.2|18288.7|18282.7|18290.7|18284.7|18287.7|18281.7|80
1641198300000|2022-01-03 08:25:00|18289.2|18283.2|18289.7|18283.7|18289.7|18283.7|18287.2|18281.2|67
1641198600000|2022-01-03 08:30:00|18290.2|18284.2|18287.7|18281.7|18291.7|18285.7|18287.7|18281.7|92
1641198900000|2022-01-03 08:35:00|18288.7|18282.7|18293.7|18287.7|18293.7|18287.7|18287.7|18281.7|107
1641199200000|2022-01-03 08:40:00|18292.7|18286.7|18294.2|18288.2|18295.7|18289.7|18291.7|18285.7|172
1641199500000|2022-01-03 08:45:00|18294.7|18288.7|18292.2|18286.2|18294.7|18288.7|18291.7|18285.7|61
1641199800000|2022-01-03 08:50:00|18291.7|18285.7|18289.2|18283.2|18291.7|18285.7|18288.7|18282.7|70
1641200100000|2022-01-03 08:55:00|18289.7|18283.7|18287.7|18281.7|18292.7|18286.7|18287.7|18281.7|70
1641200400000|2022-01-03 09:00:00|18289.7|18283.7|18286.7|18280.7|18291.7|18285.7|18286.7|18280.7|87
1641200700000|2022-01-03 09:05:00|18287.2|18281.2|18287.7|18281.7|18288.2|18282.2|18286.2|18280.2|61
1641201000000|2022-01-03 09:10:00|18288.2|18282.2|18295.7|18289.7|18295.7|18289.7|18287.7|18281.7|84
1641201300000|2022-01-03 09:15:00|18295.2|18289.2|18291.2|18285.2|18295.7|18289.7|18290.2|18284.2|65
1641201600000|2022-01-03 09:20:00|18290.7|18284.7|18294.2|18288.2|18295.2|18289.2|18290.7|18284.7|65
1641201900000|2022-01-03 09:25:00|18294.7|18288.7|18292.7|18286.7|18295.7|18289.7|18291.7|18285.7|56
1641202200000|2022-01-03 09:30:00|18293.7|18287.7|18293.2|18287.2|18293.7|18287.7|18290.7|18284.7|13
1641202500000|2022-01-03 09:35:00|18293.7|18287.7|18293.2|18287.2|18294.2|18288.2|18292.7|18286.7|14
1641202800000|2022-01-03 09:40:00|18292.7|18286.7|18293.7|18287.7|18293.7|18287.7|18291.7|18285.7|26
1641203100000|2022-01-03 09:45:00|18294.7|18288.7|18287.7|18281.7|18294.7|18288.7|18286.2|18280.2|313
1641203400000|2022-01-03 09:50:00|18286.7|18280.7|18291.7|18285.7|18292.7|18286.7|18286.7|18280.7|84
1641203700000|2022-01-03 09:55:00|18290.7|18284.7|18294.7|18288.7|18294.7|18288.7|18290.7|18284.7|50
1641204000000|2022-01-03 10:00:00|18295.7|18289.7|18293.2|18287.2|18295.7|18289.7|18292.7|18286.7|69
1641204300000|2022-01-03 10:05:00|18293.7|18287.7|18293.7|18287.7|18294.2|18288.2|18292.7|18286.7|23
1641204600000|2022-01-03 10:10:00|18294.7|18288.7|18296.2|18290.2|18296.7|18290.7|18294.7|18288.7|90
1641204900000|2022-01-03 10:15:00|18296.7|18290.7|18295.7|18289.7|18297.7|18291.7|18295.7|18289.7|67
1641205200000|2022-01-03 10:20:00|18296.2|18290.2|18298.7|18292.7|18299.7|18293.7|18295.7|18289.7|131
1641205500000|2022-01-03 10:25:00|18299.2|18293.2|18305.7|18299.7|18305.7|18299.7|18298.7|18292.7|294
1641205800000|2022-01-03 10:30:00|18306.2|18300.2|18305.2|18299.2|18308.2|18302.2|18304.7|18298.7|192
1641206100000|2022-01-03 10:35:00|18304.7|18298.7|18307.7|18301.7|18307.7|18301.7|18304.7|18298.7|75
1641206400000|2022-01-03 10:40:00|18306.7|18300.7|18307.2|18301.2|18308.7|18302.7|18305.7|18299.7|92
1641206700000|2022-01-03 10:45:00|18307.7|18301.7|18308.7|18302.7|18308.7|18302.7|18306.7|18300.7|36
1641207000000|2022-01-03 10:50:00|18309.2|18303.2|18309.7|18303.7|18309.7|18303.7|18308.2|18302.2|72
1641207300000|2022-01-03 10:55:00|18310.2|18304.2|18313.2|18307.2|18315.7|18309.7|18310.2|18304.2|256
1641207600000|2022-01-03 11:00:00|18312.7|18306.7|18316.2|18310.2|18319.7|18313.7|18312.7|18306.7|279
1641207900000|2022-01-03 11:05:00|18315.7|18309.7|18314.7|18308.7|18316.7|18310.7|18314.7|18308.7|91
1641208200000|2022-01-03 11:10:00|18315.2|18309.2|18313.7|18307.7|18316.7|18310.7|18313.7|18307.7|91
1641208500000|2022-01-03 11:15:00|18314.2|18308.2|18313.2|18307.2|18314.7|18308.7|18312.7|18306.7|59
1641208800000|2022-01-03 11:20:00|18313.7|18307.7|18313.7|18307.7|18314.7|18308.7|18313.2|18307.2|25
1641209100000|2022-01-03 11:25:00|18312.7|18306.7|18310.7|18304.7|18313.7|18307.7|18309.7|18303.7|88
1641209400000|2022-01-03 11:30:00|18311.2|18305.2|18311.7|18305.7|18311.7|18305.7|18309.7|18303.7|36
1641209700000|2022-01-03 11:35:00|18310.7|18304.7|18312.2|18306.2|18312.7|18306.7|18310.2|18304.2|40
1641210000000|2022-01-03 11:40:00|18311.7|18305.7|18312.2|18306.2|18312.7|18306.7|18311.7|18305.7|15
1641210300000|2022-01-03 11:45:00|18311.7|18305.7|18310.7|18304.7|18311.7|18305.7|18310.7|18304.7|26
1641210600000|2022-01-03 11:50:00|18311.7|18305.7|18311.7|18305.7|18312.7|18306.7|18310.7|18304.7|31
1641210900000|2022-01-03 11:55:00|18312.7|18306.7|18314.7|18308.7|18314.7|18308.7|18312.7|18306.7|40
1641211200000|2022-01-03 12:00:00|18316.2|18310.2|18314.2|18308.2|18317.2|18311.2|18312.7|18306.7|161
1641211500000|2022-01-03 12:05:00|18313.7|18307.7|18311.7|18305.7|18314.7|18308.7|18311.7|18305.7|36
1641211800000|2022-01-03 12:10:00|18312.7|18306.7|18312.2|18306.2|18312.7|18306.7|18311.7|18305.7|29
1641212100000|2022-01-03 12:15:00|18312.7|18306.7|18312.7|18306.7|18313.7|18307.7|18312.7|18306.7|13
1641212400000|2022-01-03 12:20:00|18312.2|18306.2|18311.7|18305.7|18313.2|18307.2|18311.7|18305.7|39
1641212700000|2022-01-03 12:25:00|18310.7|18304.7|18310.7|18304.7|18311.2|18305.2|18310.7|18304.7|43
1641213000000|2022-01-03 12:30:00|18311.2|18305.2|18309.7|18303.7|18311.7|18305.7|18306.2|18300.2|155
1641213300000|2022-01-03 12:35:00|18308.7|18302.7|18310.7|18304.7|18310.7|18304.7|18307.2|18301.2|69
1641213600000|2022-01-03 12:40:00|18311.7|18305.7|18311.7|18305.7|18312.7|18306.7|18310.7|18304.7|45
1641213900000|2022-01-03 12:45:00|18310.7|18304.7|18310.7|18304.7|18311.2|18305.2|18309.2|18303.2|37
1641214200000|2022-01-03 12:50:00|18311.7|18305.7|18311.7|18305.7|18311.7|18305.7|18310.7|18304.7|13
1641214500000|2022-01-03 12:55:00|18310.7|18304.7|18310.7|18304.7|18310.7|18304.7|18310.7|18304.7|24
1641214800000|2022-01-03 13:00:00|18311.7|18305.7|18314.7|18308.7|18314.7|18308.7|18311.7|18305.7|109
1641215100000|2022-01-03 13:05:00|18314.2|18308.2|18314.7|18308.7|18315.7|18309.7|18313.7|18307.7|60
1641215400000|2022-01-03 13:10:00|18314.2|18308.2|18313.7|18307.7|18315.2|18309.2|18313.7|18307.7|19
1641215700000|2022-01-03 13:15:00|18312.7|18306.7|18312.7|18306.7|18313.7|18307.7|18311.7|18305.7|64
1641216000000|2022-01-03 13:20:00|18312.2|18306.2|18312.2|18306.2|18313.2|18307.2|18311.7|18305.7|18
1641216300000|2022-01-03 13:25:00|18312.7|18306.7|18313.7|18307.7|18313.7|18307.7|18311.7|18305.7|8
1641216600000|2022-01-03 13:30:00|18313.2|18307.2|18309.7|18303.7|18315.2|18309.2|18309.7|18303.7|99
1641216900000|2022-01-03 13:35:00|18310.2|18304.2|18308.7|18302.7|18312.2|18306.2|18307.7|18301.7|81
1641217200000|2022-01-03 13:40:00|18307.7|18301.7|18307.7|18301.7|18308.7|18302.7|18305.2|18299.2|106
1641217500000|2022-01-03 13:45:00|18308.2|18302.2|18307.7|18301.7|18308.2|18302.2|18304.7|18298.7|147
1641217800000|2022-01-03 13:50:00|18306.7|18300.7|18306.2|18300.2|18309.7|18303.7|18306.2|18300.2|54
1641218100000|2022-01-03 13:55:00|18306.7|18300.7|18296.7|18290.7|18307.7|18301.7|18296.2|18290.2|197
1641218400000|2022-01-03 14:00:00|18296.2|18290.2|18301.7|18295.7|18301.7|18295.7|18295.7|18289.7|199
1641218700000|2022-01-03 14:05:00|18302.7|18296.7|18302.7|18296.7|18304.2|18298.2|18299.7|18293.7|191
1641219000000|2022-01-03 14:10:00|18303.7|18297.7|18302.7|18296.7|18304.2|18298.2|18300.7|18294.7|34
1641219300000|2022-01-03 14:15:00|18302.2|18296.2|18303.7|18297.7|18304.7|18298.7|18299.7|18293.7|74
1641219600000|2022-01-03 14:20:00|18303.2|18297.2|18301.2|18295.2|18304.7|18298.7|18299.7|18293.7|96
1641219900000|2022-01-03 14:25:00|18300.7|18294.7|18295.7|18289.7|18302.2|18296.2|18295.7|18289.7|133
1641220200000|2022-01-03 14:30:00|18296.2|18290.2|18304.7|18298.7|18307.7|18301.7|18294.2|18288.2|558
1641220500000|2022-01-03 14:35:00|18305.2|18299.2|18311.7|18305.7|18314.7|18308.7|18304.7|18298.7|599
1641220800000|2022-01-03 14:40:00|18313.7|18307.7|18303.7|18297.7|18313.7|18307.7|18302.2|18296.2|262
1641221100000|2022-01-03 14:45:00|18304.7|18298.7|18276.7|18270.7|18306.2|18300.2|18275.7|18269.7|1184
1641221400000|2022-01-03 14:50:00|18277.7|18271.7|18280.2|18274.2|18284.7|18278.7|18266.7|18260.7|1459
1641221700000|2022-01-03 14:55:00|18279.2|18273.2|18288.7|18282.7|18290.7|18284.7|18274.7|18268.7|713
1641222000000|2022-01-03 15:00:00|18289.2|18283.2|18306.7|18300.7|18307.7|18301.7|18286.7|18280.7|912
1641222300000|2022-01-03 15:05:00|18304.7|18298.7|18309.2|18303.2|18309.7|18303.7|18303.7|18297.7|570
1641222600000|2022-01-03 15:10:00|18309.7|18303.7|18328.7|18322.7|18329.7|18323.7|18307.7|18301.7|1175
1641222900000|2022-01-03 15:15:00|18329.2|18323.2|18328.2|18322.2|18333.7|18327.7|18326.7|18320.7|743
1641223200000|2022-01-03 15:20:00|18327.7|18321.7|18330.2|18324.2|18331.2|18325.2|18321.7|18315.7|424
1641223500000|2022-01-03 15:25:00|18330.7|18324.7|18336.2|18330.2|18336.7|18330.7|18329.7|18323.7|467
1641223800000|2022-01-03 15:30:00|18335.7|18329.7|18328.2|18322.2|18338.2|18332.2|18323.7|18317.7|499
1641224100000|2022-01-03 15:35:00|18328.7|18322.7|18328.2|18322.2|18333.2|18327.2|18326.7|18320.7|210
1641224400000|2022-01-03 15:40:00|18327.7|18321.7|18331.7|18325.7|18333.7|18327.7|18325.7|18319.7|141
1641224700000|2022-01-03 15:45:00|18331.2|18325.2|18332.7|18326.7|18337.2|18331.2|18330.7|18324.7|210
1641225000000|2022-01-03 15:50:00|18331.7|18325.7|18334.7|18328.7|18335.2|18329.2|18329.2|18323.2|120
1641225300000|2022-01-03 15:55:00|18334.2|18328.2|18335.7|18329.7|18336.7|18330.7|18331.7|18325.7|89
1641225600000|2022-01-03 16:00:00|18336.2|18330.2|18335.7|18329.7|18337.7|18331.7|18332.7|18326.7|204
1641225900000|2022-01-03 16:05:00|18335.2|18329.2|18330.2|18324.2|18335.7|18329.7|18326.7|18320.7|178
1641226200000|2022-01-03 16:10:00|18329.7|18323.7|18321.7|18315.7|18330.2|18324.2|18319.7|18313.7|371
1641226500000|2022-01-03 16:15:00|18321.2|18315.2|18325.2|18319.2|18328.7|18322.7|18321.2|18315.2|123
1641226800000|2022-01-03 16:20:00|18324.7|18318.7|18332.7|18326.7|18333.7|18327.7|18323.2|18317.2|206
1641227100000|2022-01-03 16:25:00|18331.7|18325.7|18334.7|18328.7|18334.7|18328.7|18329.7|18323.7|100
1641227400000|2022-01-03 16:30:00|18333.7|18327.7|18333.2|18327.2|18334.7|18328.7|18331.2|18325.2|77
1641227700000|2022-01-03 16:35:00|18333.7|18327.7|18325.7|18319.7|18334.7|18328.7|18325.2|18319.2|140
1641228000000|2022-01-03 16:40:00|18326.7|18320.7|18333.7|18327.7|18334.7|18328.7|18325.7|18319.7|136
1641228300000|2022-01-03 16:45:00|18333.2|18327.2|18344.7|18338.7|18348.7|18342.7|18332.2|18326.2|706
1641228600000|2022-01-03 16:50:00|18342.7|18336.7|18345.2|18339.2|18345.7|18339.7|18341.2|18335.2|130
1641228900000|2022-01-03 16:55:00|18344.7|18338.7|18346.2|18340.2|18347.7|18341.7|18344.7|18338.7|167
1641229200000|2022-01-03 17:00:00|18345.7|18339.7|18344.7|18338.7|18345.7|18339.7|18340.7|18334.7|127
1641229500000|2022-01-03 17:05:00|18344.2|18338.2|18344.2|18338.2|18345.7|18339.7|18341.7|18335.7|95
1641229800000|2022-01-03 17:10:00|18345.2|18339.2|18345.7|18339.7|18345.7|18339.7|18340.7|18334.7|52
1641230100000|2022-01-03 17:15:00|18345.2|18339.2|18345.2|18339.2|18345.7|18339.7|18343.7|18337.7|39
1641230400000|2022-01-03 17:20:00|18344.7|18338.7|18351.7|18345.7|18351.7|18345.7|18344.7|18338.7|280
1641230700000|2022-01-03 17:25:00|18350.7|18344.7|18355.7|18349.7|18355.7|18349.7|18350.7|18344.7|156
1641231000000|2022-01-03 17:30:00|18356.2|18350.2|18353.7|18347.7|18356.7|18350.7|18352.7|18346.7|82
1641231300000|2022-01-03 17:35:00|18354.2|18348.2|18354.2|18348.2|18355.7|18349.7|18352.7|18346.7|80
1641231600000|2022-01-03 17:40:00|18353.7|18347.7|18352.2|18346.2|18354.7|18348.7|18350.7|18344.7|82
1641231900000|2022-01-03 17:45:00|18352.7|18346.7|18353.7|18347.7|18355.7|18349.7|18352.7|18346.7|46
1641232200000|2022-01-03 17:50:00|18354.7|18348.7|18350.7|18344.7|18356.7|18350.7|18349.7|18343.7|117
1641232500000|2022-01-03 17:55:00|18349.2|18343.2|18347.7|18341.7|18350.2|18344.2|18346.2|18340.2|113
1641232800000|2022-01-03 18:00:00|18348.2|18342.2|18349.7|18343.7|18350.7|18344.7|18346.7|18340.7|41
1641233100000|2022-01-03 18:05:00|18350.2|18344.2|18346.2|18340.2|18350.7|18344.7|18345.7|18339.7|28
1641233400000|2022-01-03 18:10:00|18345.7|18339.7|18351.7|18345.7|18353.2|18347.2|18344.2|18338.2|86
1641233700000|2022-01-03 18:15:00|18351.2|18345.2|18352.7|18346.7|18353.7|18347.7|18350.7|18344.7|29
1641234000000|2022-01-03 18:20:00|18353.2|18347.2|18351.2|18345.2|18353.7|18347.7|18350.7|18344.7|22
1641234300000|2022-01-03 18:25:00|18352.2|18346.2|18351.2|18345.2|18352.7|18346.7|18350.7|18344.7|53
1641234600000|2022-01-03 18:30:00|18351.7|18345.7|18349.2|18343.2|18352.7|18346.7|18348.7|18342.7|16
1641234900000|2022-01-03 18:35:00|18349.7|18343.7|18350.2|18344.2|18351.2|18345.2|18349.2|18343.2|7
1641235200000|2022-01-03 18:40:00|18350.7|18344.7|18354.2|18348.2|18354.7|18348.7|18350.2|18344.2|47
1641235500000|2022-01-03 18:45:00|18353.7|18347.7|18350.2|18344.2|18353.7|18347.7|18347.2|18341.2|31
1641235800000|2022-01-03 18:50:00|18351.2|18345.2|18353.2|18347.2|18353.7|18347.7|18351.2|18345.2|12
1641236100000|2022-01-03 18:55:00|18353.7|18347.7|18351.7|18345.7|18354.2|18348.2|18350.7|18344.7|23
1641236400000|2022-01-03 19:00:00|18352.2|18346.2|18348.2|18342.2|18352.7|18346.7|18346.2|18340.2|69
1641236700000|2022-01-03 19:05:00|18347.7|18341.7|18352.2|18346.2|18354.7|18348.7|18346.7|18340.7|21
1641237000000|2022-01-03 19:10:00|18351.7|18345.7|18353.7|18347.7|18354.7|18348.7|18351.7|18345.7|26
1641237300000|2022-01-03 19:15:00|18352.7|18346.7|18352.7|18346.7|18355.2|18349.2|18352.2|18346.2|65
1641237600000|2022-01-03 19:20:00|18353.2|18347.2|18350.7|18344.7|18353.2|18347.2|18350.7|18344.7|51
1641237900000|2022-01-03 19:25:00|18352.2|18346.2|18353.2|18347.2|18354.7|18348.7|18351.2|18345.2|70
1641238200000|2022-01-03 19:30:00|18353.7|18347.7|18351.7|18345.7|18355.2|18349.2|18351.7|18345.7|68
1641238500000|2022-01-03 19:35:00|18352.2|18346.2|18355.2|18349.2|18355.2|18349.2|18350.7|18344.7|31
1641238800000|2022-01-03 19:40:00|18355.7|18349.7|18361.7|18355.7|18361.7|18355.7|18354.7|18348.7|278
1641239100000|2022-01-03 19:45:00|18361.2|18355.2|18357.2|18351.2|18361.7|18355.7|18355.2|18349.2|70
1641239400000|2022-01-03 19:50:00|18357.7|18351.7|18356.2|18350.2|18358.2|18352.2|18354.7|18348.7|33
1641239700000|2022-01-03 19:55:00|18356.7|18350.7|18356.2|18350.2|18358.2|18352.2|18355.7|18349.7|16
1641240000000|2022-01-03 20:00:00|18356.7|18350.7|18356.2|18350.2|18357.2|18351.2|18353.7|18347.7|44
1641240300000|2022-01-03 20:05:00|18356.7|18350.7|18357.7|18351.7|18357.7|18351.7|18354.2|18348.2|15
1641240600000|2022-01-03 20:10:00|18358.2|18352.2|18356.2|18350.2|18358.7|18352.7|18356.2|18350.2|17
1641240900000|2022-01-03 20:15:00|18356.7|18350.7|18356.2|18350.2|18357.2|18351.2|18353.2|18347.2|41
1641241200000|2022-01-03 20:20:00|18355.7|18349.7|18353.2|18347.2|18356.2|18350.2|18349.7|18343.7|81
1641241500000|2022-01-03 20:25:00|18354.2|18348.2|18356.2|18350.2|18356.2|18350.2|18353.2|18347.2|28
1641241800000|2022-01-03 20:30:00|18355.7|18349.7|18360.7|18354.7|18360.7|18354.7|18354.7|18348.7|49
1641242100000|2022-01-03 20:35:00|18360.2|18354.2|18362.7|18356.7|18363.2|18357.2|18360.2|18354.2|104
1641242400000|2022-01-03 20:40:00|18362.2|18356.2|18359.2|18353.2|18362.2|18356.2|18354.7|18348.7|134
1641242700000|2022-01-03 20:45:00|18359.7|18353.7|18363.2|18357.2|18363.7|18357.7|18357.7|18351.7|125
1641243000000|2022-01-03 20:50:00|18363.7|18357.7|18366.7|18360.7|18366.7|18360.7|18362.2|18356.2|184
1641243300000|2022-01-03 20:55:00|18366.2|18360.2|18369.2|18363.2|18369.2|18363.2|18365.7|18359.7|222
1641243600000|2022-01-03 21:00:00|18373.9|18359.9|18374.3|18360.3|18374.8|18360.8|18365.6|18351.6|0
1641243900000|2022-01-03 21:05:00|18373.4|18359.4|18372.5|18358.5|18376.8|18362.8|18369.9|18355.9|0
1641244200000|2022-01-03 21:10:00|18371.7|18357.7|18367.9|18353.9|18373.4|18359.4|18365.4|18351.4|0
1641244500000|2022-01-03 21:15:00|18367.1|18353.1|18374.2|18360.2|18374.2|18360.2|18367.1|18353.1|0
1641244800000|2022-01-03 21:20:00|18375.1|18361.1|18375.1|18361.1|18377.6|18363.6|18374.2|18360.2|0
1641245100000|2022-01-03 21:25:00|18374.2|18360.2|18372.5|18358.5|18376.8|18362.8|18371.6|18357.6|0
1641245400000|2022-01-03 21:30:00|18373.3|18359.3|18373.3|18359.3|18374.2|18360.2|18371.6|18357.6|0
1641245700000|2022-01-03 21:35:00|18372.5|18358.5|18376.8|18362.8|18377.6|18363.6|18372.5|18358.5|0
1641246000000|2022-01-03 21:40:00|18375.9|18361.9|18373.2|18359.2|18376.3|18362.3|18371.5|18357.5|0
1641246300000|2022-01-03 21:45:00|18372.3|18358.3|18365.4|18351.4|18373.2|18359.2|18365.4|18351.4|0
1641246600000|2022-01-03 21:50:00|18366.3|18352.3|18367.2|18353.2|18367.2|18353.2|18365.4|18351.4|0
1641246900000|2022-01-03 21:55:00|18367.6|18353.6|18366.5|18352.5|18368|18354|18365.4|18351.4|0
1641247200000|2022-01-03 22:00:00|18366.8|18352.8|18367.8|18353.8|18367.8|18353.8|18366.7|18352.7|0
1641247500000|2022-01-03 22:05:00|18368|18354|18368.5|18354.5|18368.5|18354.5|18367.8|18353.8|0
1641247800000|2022-01-03 22:10:00|18368.4|18354.4|18368.2|18354.2|18368.4|18354.4|18368.1|18354.1|0
1641248100000|2022-01-03 22:15:00|18368.4|18354.4|18368.6|18354.6|18368.6|18354.6|18367.6|18353.6|0
1641248400000|2022-01-03 22:20:00|18367.7|18353.7|18369.1|18355.1|18369.1|18355.1|18367.7|18353.7|0
1641248700000|2022-01-03 22:25:00|18368.5|18354.5|18369.1|18355.1|18369.2|18355.2|18368.5|18354.5|0
1641249000000|2022-01-03 22:30:00|18368.9|18354.9|18369.2|18355.2|18369.2|18355.2|18368.5|18354.5|0
1641249300000|2022-01-03 22:35:00|18369.1|18355.1|18368.6|18354.6|18369.4|18355.4|18368.6|18354.6|0
1641249600000|2022-01-03 22:40:00|18368.5|18354.5|18368.4|18354.4|18368.6|18354.6|18368.4|18354.4|0
1641249900000|2022-01-03 22:45:00|18367.6|18353.6|18367.8|18353.8|18368|18354|18367.4|18353.4|0
1641250200000|2022-01-03 22:50:00|18368|18354|18368.9|18354.9|18368.9|18354.9|18368|18354|0
1641250500000|2022-01-03 22:55:00|18369|18355|18369.1|18355.1|18369.4|18355.4|18368.1|18354.1|0
1641250800000|2022-01-03 23:00:00|18368.4|18354.4|18368|18354|18374.5|18360.5|18366.3|18352.3|0
1641251100000|2022-01-03 23:05:00|18368.9|18354.9|18371.5|18357.5|18371.5|18357.5|18368|18354|0
1641251400000|2022-01-03 23:10:00|18371.9|18357.9|18372.6|18358.6|18374.3|18360.3|18368.9|18354.9|0
1641251700000|2022-01-03 23:15:00|18373|18359|18371.8|18357.8|18373.4|18359.4|18370|18356|0
1641252000000|2022-01-03 23:20:00|18372.2|18358.2|18370|18356|18374.3|18360.3|18369.2|18355.2|0
1641252300000|2022-01-03 23:25:00|18370.4|18356.4|18367.8|18353.8|18370.4|18356.4|18367.4|18353.4|0
1641252600000|2022-01-03 23:30:00|18368.3|18354.3|18366.1|18352.1|18368.3|18354.3|18362.3|18348.3|0
1641252900000|2022-01-03 23:35:00|18365.3|18351.3|18362.7|18348.7|18366.1|18352.1|18361|18347|0
1641253200000|2022-01-03 23:40:00|18363.1|18349.1|18367|18353|18367|18353|18361|18347|0
1641253500000|2022-01-03 23:45:00|18367.9|18353.9|18364.4|18350.4|18367.9|18353.9|18361.8|18347.8|0
1641253800000|2022-01-03 23:50:00|18363.6|18349.6|18362.2|18348.2|18364.4|18350.4|18360.1|18346.1|0
1641254100000|2022-01-03 23:55:00|18362.7|18348.7|18360.1|18346.1|18363.6|18349.6|18357.5|18343.5|0
1641254400000|2022-01-04 00:00:00|18361|18347|18360.1|18346.1|18362.7|18348.7|18354.1|18340.1|0
1641254700000|2022-01-04 00:05:00|18359.7|18345.7|18355.3|18341.3|18359.7|18345.7|18354.4|18340.4|0
1641255000000|2022-01-04 00:10:00|18356.2|18342.2|18358.3|18344.3|18359.6|18345.6|18355.7|18341.7|0
1641255300000|2022-01-04 00:15:00|18357.9|18343.9|18340.3|18326.3|18358.8|18344.8|18337.3|18323.3|0
1641255600000|2022-01-04 00:20:00|18340.5|18326.5|18339.9|18325.9|18345.2|18331.2|18337.6|18323.6|0
1641255900000|2022-01-04 00:25:00|18341|18327|18341.1|18327.1|18344.8|18330.8|18341|18327|0
1641256200000|2022-01-04 00:30:00|18340.1|18326.1|18338.2|18324.2|18342|18328|18338.2|18324.2|0
1641256500000|2022-01-04 00:35:00|18338.4|18324.4|18334.7|18320.7|18338.4|18324.4|18333.3|18319.3|0
1641256800000|2022-01-04 00:40:00|18334.2|18320.2|18331|18317|18334.2|18320.2|18328.8|18314.8|0
1641257100000|2022-01-04 00:45:00|18362.2|18358.2|18379.7|18375.7|18379.7|18375.7|18361.7|18357.7|3049
1641257400000|2022-01-04 00:50:00|18379.2|18375.2|18378.7|18374.7|18381.7|18377.7|18375.7|18371.7|1068
1641257700000|2022-01-04 00:55:00|18378.2|18374.2|18389.2|18385.2|18392.7|18388.7|18378.2|18374.2|1847
1641258000000|2022-01-04 01:00:00|18388.2|18384.2|18407.2|18403.2|18419.7|18415.7|18385.2|18381.2|5795
1641258300000|2022-01-04 01:05:00|18408.2|18404.2|18432.7|18428.7|18436.7|18432.7|18408.2|18404.2|3933
1641258600000|2022-01-04 01:10:00|18432.2|18428.2|18435.5|18431.5|18438.5|18434.5|18416.5|18412.5|2864
1641258900000|2022-01-04 01:15:00|18434|18430|18438|18434|18447|18443|18429.5|18425.5|2809
1641259200000|2022-01-04 01:20:00|18439.5|18435.5|18459.5|18455.5|18461|18457|18437|18433|3170
1641259500000|2022-01-04 01:25:00|18460|18456|18482|18478|18483|18479|18454|18450|3152
1641259800000|2022-01-04 01:30:00|18482.5|18478.5|18475.5|18471.5|18498|18494|18474.5|18470.5|4034
1641260100000|2022-01-04 01:35:00|18476|18472|18482|18478|18493|18489|18476|18472|2348
1641260400000|2022-01-04 01:40:00|18480.5|18476.5|18460.5|18456.5|18484.5|18480.5|18439|18435|4081
1641260700000|2022-01-04 01:45:00|18461.5|18457.5|18458|18454|18476.5|18472.5|18455|18451|2332
1641261000000|2022-01-04 01:50:00|18457.5|18453.5|18443|18439|18462.5|18458.5|18443|18439|1793
1641261300000|2022-01-04 01:55:00|18443.5|18439.5|18431.5|18427.5|18456|18452|18429|18425|1979
1641261600000|2022-01-04 02:00:00|18430.5|18426.5|18439|18435|18457|18453|18430.5|18426.5|1919
1641261900000|2022-01-04 02:05:00|18438|18434|18422|18418|18440|18436|18416.5|18412.5|3078
1641262200000|2022-01-04 02:10:00|18421|18417|18430.5|18426.5|18437|18433|18420.5|18416.5|1625
1641262500000|2022-01-04 02:15:00|18430|18426|18440.5|18436.5|18444|18440|18428|18424|1052
1641262800000|2022-01-04 02:20:00|18440|18436|18446|18442|18446|18442|18430|18426|803
1641263100000|2022-01-04 02:25:00|18446.5|18442.5|18458|18454|18458|18454|18446.5|18442.5|1084
1641263400000|2022-01-04 02:30:00|18459|18455|18457.5|18453.5|18463.5|18459.5|18452.5|18448.5|1157
1641263700000|2022-01-04 02:35:00|18457|18453|18466|18462|18468.5|18464.5|18456|18452|676
1641264000000|2022-01-04 02:40:00|18464|18460|18457|18453|18465|18461|18455.5|18451.5|655
1641264300000|2022-01-04 02:45:00|18455|18451|18457|18453|18461.5|18457.5|18447|18443|1018
1641264600000|2022-01-04 02:50:00|18456|18452|18452|18448|18458.5|18454.5|18443|18439|809
1641264900000|2022-01-04 02:55:00|18452.5|18448.5|18458|18454|18461|18457|18449|18445|1092
1641265200000|2022-01-04 03:00:00|18459|18455|18452|18448|18459|18455|18450|18446|387
1641265500000|2022-01-04 03:05:00|18451|18447|18437|18433|18452|18448|18431|18427|974
1641265800000|2022-01-04 03:10:00|18438|18434|18444|18440|18450|18446|18435.5|18431.5|1206
1641266100000|2022-01-04 03:15:00|18444.5|18440.5|18442|18438|18445.5|18441.5|18439.5|18435.5|575
1641266400000|2022-01-04 03:20:00|18442.5|18438.5|18453|18449|18457|18453|18442|18438|684
1641266700000|2022-01-04 03:25:00|18454|18450|18464|18460|18468|18464|18453.5|18449.5|803
1641267000000|2022-01-04 03:30:00|18464.5|18460.5|18468|18464|18468|18464|18459.5|18455.5|614
1641267300000|2022-01-04 03:35:00|18468.5|18464.5|18484|18480|18487|18483|18465.5|18461.5|2165
1641267600000|2022-01-04 03:40:00|18484.5|18480.5|18475|18471|18485|18481|18474|18470|779
1641267900000|2022-01-04 03:45:00|18475.5|18471.5|18474|18470|18482.5|18478.5|18474|18470|683
1641268200000|2022-01-04 03:50:00|18473|18469|18471|18467|18476|18472|18470|18466|592
1641268500000|2022-01-04 03:55:00|18471.5|18467.5|18474|18470|18475|18471|18468|18464|816
1641268800000|2022-01-04 04:00:00|18473.5|18469.5|18472|18468|18475|18471|18467|18463|538
1641269100000|2022-01-04 04:05:00|18471.5|18467.5|18465|18461|18474.5|18470.5|18465|18461|781
1641269400000|2022-01-04 04:10:00|18464|18460|18469.5|18465.5|18473|18469|18463|18459|757
1641269700000|2022-01-04 04:15:00|18469|18465|18469.5|18465.5|18473.5|18469.5|18465.5|18461.5|701
1641270000000|2022-01-04 04:20:00|18468.5|18464.5|18468|18464|18473|18469|18465|18461|626
1641270300000|2022-01-04 04:25:00|18468.5|18464.5|18475|18471|18475|18471|18465.5|18461.5|458
1641270600000|2022-01-04 04:30:00|18474.5|18470.5|18483|18479|18484|18480|18474|18470|730
1641270900000|2022-01-04 04:35:00|18482.5|18478.5|18488|18484|18493.5|18489.5|18481.5|18477.5|1038
1641271200000|2022-01-04 04:40:00|18488.5|18484.5|18488|18484|18489|18485|18484|18480|389
1641271500000|2022-01-04 04:45:00|18487.5|18483.5|18489|18485|18492|18488|18486|18482|602
1641271800000|2022-01-04 04:50:00|18488.5|18484.5|18487|18483|18490.5|18486.5|18483|18479|565
1641272100000|2022-01-04 04:55:00|18488|18484|18486|18482|18489|18485|18485|18481|257
1641272400000|2022-01-04 05:00:00|18486.5|18482.5|18481|18477|18492.5|18488.5|18478|18474|1041
1641272700000|2022-01-04 05:05:00|18480.5|18476.5|18493|18489|18493|18489|18479.5|18475.5|625
1641273000000|2022-01-04 05:10:00|18494|18490|18501|18497|18502|18498|18493|18489|1461
1641273300000|2022-01-04 05:15:00|18500|18496|18500|18496|18507.5|18503.5|18496|18492|988
1641273600000|2022-01-04 05:20:00|18499.5|18495.5|18496|18492|18503|18499|18496|18492|859
1641273900000|2022-01-04 05:25:00|18495|18491|18517|18513|18519|18515|18493|18489|2146
1641274200000|2022-01-04 05:30:00|18516|18512|18520|18516|18523|18519|18515|18511|2300
1641274500000|2022-01-04 05:35:00|18519|18515|18515|18511|18520.5|18516.5|18513.5|18509.5|1552
1641274800000|2022-01-04 05:40:00|18516|18512|18516|18512|18519|18515|18510.5|18506.5|2774
1641275100000|2022-01-04 05:45:00|18521.2|18507.2|18521|18507|18521.7|18507.7|18520.6|18506.6|1
1641275400000|2022-01-04 05:50:00|18520.6|18506.6|18521|18507|18522.1|18508.1|18517.6|18503.6|0
1641275700000|2022-01-04 05:55:00|18520.6|18506.6|18518|18504|18522.5|18508.5|18518|18504|0
1641276000000|2022-01-04 06:00:00|18518.4|18504.4|18520.4|18506.4|18520.4|18506.4|18516.5|18502.5|0
1641276300000|2022-01-04 06:05:00|18519.3|18505.3|18517|18503|18519.3|18505.3|18515.5|18501.5|0
1641276600000|2022-01-04 06:10:00|18517.2|18503.2|18518|18504|18520.5|18506.5|18517.2|18503.2|0
1641276900000|2022-01-04 06:15:00|18512.7|18498.7|18515.1|18501.1|18516.7|18502.7|18512.6|18498.6|0
1641277200000|2022-01-04 06:20:00|18514.8|18500.8|18518.7|18504.7|18518.7|18504.7|18513.8|18499.8|0
1641277500000|2022-01-04 06:25:00|18520.8|18506.8|18515.6|18501.6|18520.8|18506.8|18515.4|18501.4|0
1641277800000|2022-01-04 06:30:00|18511.5|18497.5|18507.2|18493.2|18511.9|18497.9|18500.7|18486.7|0
1641278100000|2022-01-04 06:35:00|18509.2|18495.2|18508.5|18494.5|18510.7|18496.7|18506|18492|0
1641278400000|2022-01-04 06:40:00|18508.7|18494.7|18502.5|18488.5|18509.2|18495.2|18500.5|18486.5|0
1641278700000|2022-01-04 06:45:00|18502.6|18488.6|18506.1|18492.1|18508.3|18494.3|18497.1|18483.1|0
1641279000000|2022-01-04 06:50:00|18506|18492|18502.6|18488.6|18506|18492|18497.1|18483.1|0
1641279300000|2022-01-04 06:55:00|18502.8|18488.8|18508|18494|18510.4|18496.4|18501.6|18487.6|0
1641279600000|2022-01-04 07:00:00|18508.2|18494.2|18515|18509|18518.5|18512.5|18508|18494|657
1641279900000|2022-01-04 07:05:00|18515.5|18509.5|18513|18507|18521|18515|18510.5|18504.5|246
1641280200000|2022-01-04 07:10:00|18513.5|18507.5|18519|18513|18520|18514|18513.5|18507.5|171
1641280500000|2022-01-04 07:15:00|18519.5|18513.5|18515|18509|18519.5|18513.5|18514|18508|178
1641280800000|2022-01-04 07:20:00|18514.5|18508.5|18514|18508|18516|18510|18513.5|18507.5|156
1641281100000|2022-01-04 07:25:00|18515.5|18509.5|18516|18510|18517.5|18511.5|18515|18509|116
1641281400000|2022-01-04 07:30:00|18517|18511|18520|18514|18520|18514|18516|18510|139
1641281700000|2022-01-04 07:35:00|18519.5|18513.5|18523|18517|18525.5|18519.5|18519|18513|304
1641282000000|2022-01-04 07:40:00|18523.5|18517.5|18528|18522|18528.5|18522.5|18523.5|18517.5|222
1641282300000|2022-01-04 07:45:00|18528.5|18522.5|18527.5|18521.5|18529|18523|18525|18519|163
1641282600000|2022-01-04 07:50:00|18527|18521|18527.5|18521.5|18529|18523|18526.5|18520.5|95
1641282900000|2022-01-04 07:55:00|18528|18522|18528|18522|18528|18522|18525|18519|64
1641283200000|2022-01-04 08:00:00|18529|18523|18525|18519|18531|18525|18524|18518|170
1641283500000|2022-01-04 08:05:00|18525.5|18519.5|18528|18522|18529.5|18523.5|18525|18519|95
1641283800000|2022-01-04 08:10:00|18527.5|18521.5|18526|18520|18529|18523|18526|18520|74
1641284100000|2022-01-04 08:15:00|18526.5|18520.5|18534|18528|18534|18528|18526|18520|188
1641284400000|2022-01-04 08:20:00|18536|18530|18545|18539|18545|18539|18536|18530|434
1641284700000|2022-01-04 08:25:00|18544|18538|18544|18538|18545|18539|18541|18535|318
1641285000000|2022-01-04 08:30:00|18545|18539|18545.5|18539.5|18547|18541|18541|18535|211
1641285300000|2022-01-04 08:35:00|18546|18540|18550|18544|18551|18545|18545.5|18539.5|193
1641285600000|2022-01-04 08:40:00|18550.5|18544.5|18550|18544|18557|18551|18550|18544|495
1641285900000|2022-01-04 08:45:00|18551|18545|18550|18544|18551|18545|18546|18540|184
1641286200000|2022-01-04 08:50:00|18549.5|18543.5|18549|18543|18550|18544|18548|18542|103
1641286500000|2022-01-04 08:55:00|18548.5|18542.5|18547|18541|18549|18543|18546|18540|114
1641286800000|2022-01-04 09:00:00|18546|18540|18548|18542|18549|18543|18546|18540|81
1641287100000|2022-01-04 09:05:00|18548.5|18542.5|18547|18541|18549|18543|18547|18541|51
1641287400000|2022-01-04 09:10:00|18548|18542|18550|18544|18550|18544|18547|18541|51
1641287700000|2022-01-04 09:15:00|18551|18545|18555|18549|18557|18551|18550.5|18544.5|227
1641288000000|2022-01-04 09:20:00|18554.5|18548.5|18551|18545|18554.5|18548.5|18551|18545|89
1641288300000|2022-01-04 09:25:00|18552|18546|18551|18545|18552|18546|18550|18544|34
1641288600000|2022-01-04 09:30:00|18550.5|18544.5|18549|18543|18551|18545|18549|18543|55
1641288900000|2022-01-04 09:35:00|18550|18544|18548|18542|18551|18545|18547|18541|89
1641289200000|2022-01-04 09:40:00|18547|18541|18548|18542|18548|18542|18544.5|18538.5|105
1641289500000|2022-01-04 09:45:00|18549|18543|18550|18544|18550.5|18544.5|18548.5|18542.5|75
1641289800000|2022-01-04 09:50:00|18549.5|18543.5|18553|18547|18553|18547|18549.5|18543.5|94
1641290100000|2022-01-04 09:55:00|18552|18546|18553|18547|18554|18548|18552|18546|50
1641290400000|2022-01-04 10:00:00|18554|18548|18554|18548|18554|18548|18552.5|18546.5|54
1641290700000|2022-01-04 10:05:00|18553.5|18547.5|18555|18549|18555|18549|18552|18546|71
1641291000000|2022-01-04 10:10:00|18554|18548|18557|18551|18559|18553|18554|18548|198
1641291300000|2022-01-04 10:15:00|18556.5|18550.5|18559|18553|18559|18553|18556|18550|86
1641291600000|2022-01-04 10:20:00|18560|18554|18562.5|18556.5|18562.5|18556.5|18558.5|18552.5|190
1641291900000|2022-01-04 10:25:00|18563|18557|18563|18557|18563|18557|18560|18554|110
1641292200000|2022-01-04 10:30:00|18562.5|18556.5|18564|18558|18564|18558|18561|18555|119
1641292500000|2022-01-04 10:35:00|18565|18559|18563|18557|18565|18559|18561|18555|185
1641292800000|2022-01-04 10:40:00|18562.5|18556.5|18566|18560|18566|18560|18562.5|18556.5|143
1641293100000|2022-01-04 10:45:00|18567|18561|18563|18557|18568|18562|18563|18557|165
1641293400000|2022-01-04 10:50:00|18563.5|18557.5|18561|18555|18563.5|18557.5|18561|18555|72
1641293700000|2022-01-04 10:55:00|18561.5|18555.5|18564|18558|18564|18558|18561.5|18555.5|56
1641294000000|2022-01-04 11:00:00|18563|18557|18566|18560|18569|18563|18560|18554|196
1641294300000|2022-01-04 11:05:00|18567|18561|18567.5|18561.5|18567.5|18561.5|18565|18559|63
1641294600000|2022-01-04 11:10:00|18567|18561|18566.5|18560.5|18568|18562|18565.5|18559.5|35
1641294900000|2022-01-04 11:15:00|18567|18561|18566|18560|18567|18561|18564.5|18558.5|84
1641295200000|2022-01-04 11:20:00|18566.5|18560.5|18563|18557|18567|18561|18563|18557|80
1641295500000|2022-01-04 11:25:00|18563.5|18557.5|18563|18557|18564|18558|18562|18556|66
1641295800000|2022-01-04 11:30:00|18564|18558|18560|18554|18564|18558|18559.5|18553.5|61
1641296100000|2022-01-04 11:35:00|18559.5|18553.5|18561|18555|18561|18555|18557.5|18551.5|115
1641296400000|2022-01-04 11:40:00|18560|18554|18560|18554|18561|18555|18559.5|18553.5|27
1641296700000|2022-01-04 11:45:00|18561|18555|18562|18556|18562|18556|18560|18554|52
1641297000000|2022-01-04 11:50:00|18563|18557|18562|18556|18564|18558|18562|18556|72
1641297300000|2022-01-04 11:55:00|18563|18557|18559|18553|18563.5|18557.5|18559|18553|58
1641297600000|2022-01-04 12:00:00|18559.5|18553.5|18556|18550|18560|18554|18556|18550|135
1641297900000|2022-01-04 12:05:00|18557|18551|18557|18551|18559|18553|18556|18550|94
1641298200000|2022-01-04 12:10:00|18556|18550|18553|18547|18558.5|18552.5|18553|18547|112
1641298500000|2022-01-04 12:15:00|18553.5|18547.5|18549.5|18543.5|18554.5|18548.5|18549|18543|186
1641298800000|2022-01-04 12:20:00|18550|18544|18545|18539|18552|18546|18545|18539|252
1641299100000|2022-01-04 12:25:00|18544.5|18538.5|18545.5|18539.5|18547|18541|18543|18537|245
1641299400000|2022-01-04 12:30:00|18544.5|18538.5|18550|18544|18550|18544|18544.5|18538.5|102
1641299700000|2022-01-04 12:35:00|18550.5|18544.5|18546|18540|18551|18545|18545|18539|94
1641300000000|2022-01-04 12:40:00|18545.5|18539.5|18548|18542|18549|18543|18544|18538|88
1641300300000|2022-01-04 12:45:00|18547|18541|18547|18541|18551|18545|18547|18541|77
1641300600000|2022-01-04 12:50:00|18547.5|18541.5|18548.5|18542.5|18550|18544|18547|18541|51
1641300900000|2022-01-04 12:55:00|18549|18543|18552|18546|18553.5|18547.5|18548|18542|87
1641301200000|2022-01-04 13:00:00|18552.5|18546.5|18553|18547|18554|18548|18552|18546|48
1641301500000|2022-01-04 13:05:00|18553.5|18547.5|18552|18546|18555|18549|18552|18546|81
1641301800000|2022-01-04 13:10:00|18553|18547|18554|18548|18554|18548|18553|18547|44
1641302100000|2022-01-04 13:15:00|18555|18549|18554|18548|18555|18549|18552|18546|67
1641302400000|2022-01-04 13:20:00|18553|18547|18554|18548|18557|18551|18553|18547|107
1641302700000|2022-01-04 13:25:00|18555|18549|18554|18548|18556|18550|18552|18546|83
1641303000000|2022-01-04 13:30:00|18553|18547|18550.5|18544.5|18553|18547|18550|18544|64
1641303300000|2022-01-04 13:35:00|18550|18544|18541|18535|18550|18544|18534|18528|699
1641303600000|2022-01-04 13:40:00|18540.5|18534.5|18545|18539|18545|18539|18538|18532|146
1641303900000|2022-01-04 13:45:00|18544|18538|18542|18536|18544.5|18538.5|18541|18535|88
1641304200000|2022-01-04 13:50:00|18541.5|18535.5|18547|18541|18547.5|18541.5|18541.5|18535.5|82
1641304500000|2022-01-04 13:55:00|18548|18542|18547|18541|18548|18542|18546|18540|70
1641304800000|2022-01-04 14:00:00|18546.5|18540.5|18542|18536|18547|18541|18541|18535|61
1641305100000|2022-01-04 14:05:00|18543|18537|18543.5|18537.5|18545|18539|18542|18536|50
1641305400000|2022-01-04 14:10:00|18544|18538|18549|18543|18549|18543|18543.5|18537.5|59
1641305700000|2022-01-04 14:15:00|18548|18542|18546|18540|18549|18543|18546|18540|105
1641306000000|2022-01-04 14:20:00|18546.5|18540.5|18547|18541|18548|18542|18546|18540|29
1641306300000|2022-01-04 14:25:00|18546|18540|18544.5|18538.5|18547|18541|18544|18538|180
1641306600000|2022-01-04 14:30:00|18545.5|18539.5|18554|18548|18555|18549|18534|18528|701
1641306900000|2022-01-04 14:35:00|18552.5|18546.5|18572|18566|18572|18566|18546|18540|1202
1641307200000|2022-01-04 14:40:00|18571.5|18565.5|18565|18559|18575|18569|18563|18557|658
1641307500000|2022-01-04 14:45:00|18564|18558|18567.5|18561.5|18570|18564|18561.5|18555.5|327
1641307800000|2022-01-04 14:50:00|18567|18561|18576|18570|18576.5|18570.5|18559.5|18553.5|641
1641308100000|2022-01-04 14:55:00|18576.5|18570.5|18574|18568|18578.5|18572.5|18574|18568|440
1641308400000|2022-01-04 15:00:00|18574.5|18568.5|18557.5|18551.5|18575|18569|18550.5|18544.5|762
1641308700000|2022-01-04 15:05:00|18557|18551|18571|18565|18571|18565|18556|18550|319
1641309000000|2022-01-04 15:10:00|18570|18564|18560|18554|18571.5|18565.5|18558|18552|336
1641309300000|2022-01-04 15:15:00|18559|18553|18557.5|18551.5|18563|18557|18554|18548|244
1641309600000|2022-01-04 15:20:00|18558|18552|18568|18562|18569|18563|18557|18551|260
1641309900000|2022-01-04 15:25:00|18567.5|18561.5|18568.5|18562.5|18569|18563|18557|18551|233
1641310200000|2022-01-04 15:30:00|18568|18562|18552|18546|18570|18564|18552|18546|437
1641310500000|2022-01-04 15:35:00|18551.5|18545.5|18540|18534|18552.5|18546.5|18540|18534|687
1641310800000|2022-01-04 15:40:00|18539|18533|18536.5|18530.5|18545|18539|18536|18530|513
1641311100000|2022-01-04 15:45:00|18536|18530|18544|18538|18548|18542|18530|18524|691
1641311400000|2022-01-04 15:50:00|18545|18539|18531|18525|18545|18539|18529.5|18523.5|278
1641311700000|2022-01-04 15:55:00|18530|18524|18521|18515|18530|18524|18518|18512|925
1641312000000|2022-01-04 16:00:00|18520.5|18514.5|18497|18491|18520.5|18514.5|18492.5|18486.5|1924
1641312300000|2022-01-04 16:05:00|18495.5|18489.5|18507.5|18501.5|18509.5|18503.5|18495|18489|585
1641312600000|2022-01-04 16:10:00|18508|18502|18513.5|18507.5|18516.5|18510.5|18503|18497|381
1641312900000|2022-01-04 16:15:00|18513|18507|18507|18501|18514|18508|18506|18500|197
1641313200000|2022-01-04 16:20:00|18506.5|18500.5|18491|18485|18506.5|18500.5|18484.5|18478.5|1012
1641313500000|2022-01-04 16:25:00|18490|18484|18494|18488|18495|18489|18483|18477|479
1641313800000|2022-01-04 16:30:00|18495|18489|18498|18492|18498|18492|18492|18486|306
1641314100000|2022-01-04 16:35:00|18497.5|18491.5|18500.5|18494.5|18502|18496|18497|18491|248
1641314400000|2022-01-04 16:40:00|18500|18494|18508|18502|18508.5|18502.5|18499|18493|228
1641314700000|2022-01-04 16:45:00|18507.5|18501.5|18515|18509|18515|18509|18507|18501|310
1641315000000|2022-01-04 16:50:00|18514.5|18508.5|18512|18506|18515|18509|18509|18503|166
1641315300000|2022-01-04 16:55:00|18511.5|18505.5|18507|18501|18514|18508|18505.5|18499.5|145
1641315600000|2022-01-04 17:00:00|18506.5|18500.5|18492|18486|18506.5|18500.5|18490|18484|433
1641315900000|2022-01-04 17:05:00|18491.5|18485.5|18494|18488|18496.5|18490.5|18487|18481|262
1641316200000|2022-01-04 17:10:00|18493.5|18487.5|18505.5|18499.5|18506.5|18500.5|18493|18487|184
1641316500000|2022-01-04 17:15:00|18505|18499|18501|18495|18508|18502|18501|18495|147
1641316800000|2022-01-04 17:20:00|18499.5|18493.5|18502|18496|18503|18497|18497.5|18491.5|83
1641317100000|2022-01-04 17:25:00|18503|18497|18505|18499|18505.5|18499.5|18502.5|18496.5|78
1641317400000|2022-01-04 17:30:00|18504.5|18498.5|18501|18495|18504.5|18498.5|18500|18494|185
1641317700000|2022-01-04 17:35:00|18500|18494|18507|18501|18508.5|18502.5|18500|18494|184
1641318000000|2022-01-04 17:40:00|18506.5|18500.5|18504|18498|18508|18502|18500.5|18494.5|85
1641318300000|2022-01-04 17:45:00|18504.5|18498.5|18503.5|18497.5|18508|18502|18501|18495|117
1641318600000|2022-01-04 17:50:00|18503|18497|18501.5|18495.5|18504.5|18498.5|18501|18495|39
1641318900000|2022-01-04 17:55:00|18502|18496|18497|18491|18502|18496|18495.5|18489.5|96
1641319200000|2022-01-04 18:00:00|18496.5|18490.5|18500|18494|18501.5|18495.5|18494|18488|66
1641319500000|2022-01-04 18:05:00|18499.5|18493.5|18499.5|18493.5|18506|18500|18499.5|18493.5|48
1641319800000|2022-01-04 18:10:00|18500|18494|18493|18487|18500.5|18494.5|18493|18487|66
1641320100000|2022-01-04 18:15:00|18493.5|18487.5|18490|18484|18495.5|18489.5|18488|18482|113
1641320400000|2022-01-04 18:20:00|18489|18483|18494|18488|18494.5|18488.5|18487|18481|87
1641320700000|2022-01-04 18:25:00|18494.5|18488.5|18497.5|18491.5|18499.5|18493.5|18493|18487|71
1641321000000|2022-01-04 18:30:00|18498.5|18492.5|18479|18473|18498.5|18492.5|18477.5|18471.5|542
1641321300000|2022-01-04 18:35:00|18479.5|18473.5|18486|18480|18487|18481|18477|18471|166
1641321600000|2022-01-04 18:40:00|18485|18479|18484|18478|18487|18481|18482.5|18476.5|74
1641321900000|2022-01-04 18:45:00|18485.5|18479.5|18490.5|18484.5|18493|18487|18484.5|18478.5|142
1641322200000|2022-01-04 18:50:00|18489.5|18483.5|18482.5|18476.5|18490.5|18484.5|18480|18474|69
1641322500000|2022-01-04 18:55:00|18481.5|18475.5|18480.5|18474.5|18482|18476|18478|18472|79
1641322800000|2022-01-04 19:00:00|18478.5|18472.5|18488|18482|18490|18484|18478.5|18472.5|109
1641323100000|2022-01-04 19:05:00|18488.5|18482.5|18482|18476|18489|18483|18481.5|18475.5|39
1641323400000|2022-01-04 19:10:00|18482.5|18476.5|18491|18485|18491.5|18485.5|18478.5|18472.5|91
1641323700000|2022-01-04 19:15:00|18490.5|18484.5|18496.5|18490.5|18497|18491|18489.5|18483.5|69
1641324000000|2022-01-04 19:20:00|18496|18490|18497|18491|18501.5|18495.5|18496|18490|63
1641324300000|2022-01-04 19:25:00|18498|18492|18499.5|18493.5|18501|18495|18497.5|18491.5|49
1641324600000|2022-01-04 19:30:00|18499|18493|18504.5|18498.5|18511.5|18505.5|18498.5|18492.5|226
1641324900000|2022-01-04 19:35:00|18505.5|18499.5|18499|18493|18505.5|18499.5|18498.5|18492.5|64
1641325200000|2022-01-04 19:40:00|18500|18494|18509|18503|18509.5|18503.5|18500|18494|99
1641325500000|2022-01-04 19:45:00|18509.5|18503.5|18512.5|18506.5|18515|18509|18508.5|18502.5|171
1641325800000|2022-01-04 19:50:00|18513.5|18507.5|18512|18506|18517|18511|18507.5|18501.5|115
1641326100000|2022-01-04 19:55:00|18512.5|18506.5|18516.5|18510.5|18517|18511|18511.5|18505.5|66
1641326400000|2022-01-04 20:00:00|18516|18510|18520.5|18514.5|18522|18516|18514.5|18508.5|247
1641326700000|2022-01-04 20:05:00|18521.5|18515.5|18520|18514|18522.5|18516.5|18517.5|18511.5|136
1641327000000|2022-01-04 20:10:00|18520.5|18514.5|18525.5|18519.5|18526|18520|18520.5|18514.5|106
1641327300000|2022-01-04 20:15:00|18526|18520|18527|18521|18529.5|18523.5|18523|18517|112
1641327600000|2022-01-04 20:20:00|18527.5|18521.5|18526.5|18520.5|18531.5|18525.5|18522|18516|168
1641327900000|2022-01-04 20:25:00|18526|18520|18527.5|18521.5|18528.5|18522.5|18524|18518|45
1641328200000|2022-01-04 20:30:00|18528|18522|18525|18519|18528|18522|18520|18514|102
1641328500000|2022-01-04 20:35:00|18524|18518|18520|18514|18524.5|18518.5|18516|18510|78
1641328800000|2022-01-04 20:40:00|18520.5|18514.5|18522.5|18516.5|18524|18518|18518|18512|56
1641329100000|2022-01-04 20:45:00|18522|18516|18526|18520|18526|18520|18517.5|18511.5|81
1641329400000|2022-01-04 20:50:00|18524.5|18518.5|18528|18522|18532|18526|18524.5|18518.5|216
1641329700000|2022-01-04 20:55:00|18527.5|18521.5|18523.5|18517.5|18529|18523|18521.5|18515.5|219
1641330000000|2022-01-04 21:00:00|18526.5|18512.5|18522.2|18508.2|18530.9|18516.9|18518.7|18504.7|0
1641330300000|2022-01-04 21:05:00|18523|18509|18523.9|18509.9|18528.3|18514.3|18519.5|18505.5|0
1641330600000|2022-01-04 21:10:00|18523|18509|18519.3|18505.3|18523.9|18509.9|18516.9|18502.9|0
1641330900000|2022-01-04 21:15:00|18521|18507|18525.4|18511.4|18525.4|18511.4|18516.7|18502.7|0
1641331200000|2022-01-04 21:20:00|18527.1|18513.1|18527.1|18513.1|18528|18514|18525.4|18511.4|0
1641331500000|2022-01-04 21:25:00|18526.7|18512.7|18522.8|18508.8|18527.5|18513.5|18521|18507|0
1641331800000|2022-01-04 21:30:00|18521.9|18507.9|18519.3|18505.3|18523.6|18509.6|18517.5|18503.5|0
1641332100000|2022-01-04 21:35:00|18521|18507|18521.9|18507.9|18522.8|18508.8|18520.2|18506.2|0
1641332400000|2022-01-04 21:40:00|18522.8|18508.8|18524.5|18510.5|18525.4|18511.4|18522.8|18508.8|0
1641332700000|2022-01-04 21:45:00|18524.1|18510.1|18522.8|18508.8|18524.5|18510.5|18520.2|18506.2|0
1641333000000|2022-01-04 21:50:00|18521.9|18507.9|18521.9|18507.9|18522.8|18508.8|18521|18507|0
1641333300000|2022-01-04 21:55:00|18522.8|18508.8|18525.4|18511.4|18526.7|18512.7|18521|18507|0
1641333600000|2022-01-04 22:00:00|18525|18511|18523|18509|18525|18511|18523|18509|0
1641333900000|2022-01-04 22:05:00|18524.1|18510.1|18523.6|18509.6|18524.4|18510.4|18523.6|18509.6|0
1641334200000|2022-01-04 22:10:00|18523.4|18509.4|18523.3|18509.3|18523.6|18509.6|18523|18509|0
1641334500000|2022-01-04 22:15:00|18522.7|18508.7|18523.9|18509.9|18523.9|18509.9|18522.5|18508.5|0
1641334800000|2022-01-04 22:20:00|18523.4|18509.4|18518.8|18504.8|18525|18511|18518.1|18504.1|0
1641335100000|2022-01-04 22:25:00|18518.1|18504.1|18518.2|18504.2|18518.9|18504.9|18518.1|18504.1|0
1641335400000|2022-01-04 22:30:00|18518.3|18504.3|18517.2|18503.2|18518.8|18504.8|18517.2|18503.2|0
1641335700000|2022-01-04 22:35:00|18517.5|18503.5|18516.8|18502.8|18517.5|18503.5|18516.7|18502.7|0
1641336000000|2022-01-04 22:40:00|18517.2|18503.2|18516.8|18502.8|18517.2|18503.2|18516.7|18502.7|0
1641336300000|2022-01-04 22:45:00|18516.9|18502.9|18517.1|18503.1|18517.3|18503.3|18516.5|18502.5|0
1641336600000|2022-01-04 22:50:00|18516.9|18502.9|18517.1|18503.1|18517.1|18503.1|18516.9|18502.9|0
1641336900000|2022-01-04 22:55:00|18517.7|18503.7|18517.1|18503.1|18517.7|18503.7|18516.4|18502.4|0
1641337200000|2022-01-04 23:00:00|18518.2|18504.2|18517.8|18503.8|18521.7|18507.7|18516.1|18502.1|0
1641337500000|2022-01-04 23:05:00|18518.7|18504.7|18512.6|18498.6|18520.4|18506.4|18512.6|18498.6|0
1641337800000|2022-01-04 23:10:00|18514.3|18500.3|18514.8|18500.8|18516.9|18502.9|18513.5|18499.5|0
1641338100000|2022-01-04 23:15:00|18515.2|18501.2|18506.5|18492.5|18515.2|18501.2|18506.5|18492.5|0
1641338400000|2022-01-04 23:20:00|18507.4|18493.4|18503|18489|18508.2|18494.2|18501.3|18487.3|0
1641338700000|2022-01-04 23:25:00|18502.6|18488.6|18505.6|18491.6|18510|18496|18501.3|18487.3|0
1641339000000|2022-01-04 23:30:00|18504.8|18490.8|18503.9|18489.9|18505.2|18491.2|18500.4|18486.4|0
1641339300000|2022-01-04 23:35:00|18503.4|18489.4|18503.9|18489.9|18506|18492|18502.1|18488.1|0
1641339600000|2022-01-04 23:40:00|18503.4|18489.4|18502.1|18488.1|18505.6|18491.6|18500.4|18486.4|0
1641339900000|2022-01-04 23:45:00|18502.6|18488.6|18497.8|18483.8|18503|18489|18496.9|18482.9|0
1641340200000|2022-01-04 23:50:00|18498.2|18484.2|18500.4|18486.4|18502.1|18488.1|18497.8|18483.8|0
1641340500000|2022-01-04 23:55:00|18501.3|18487.3|18500.8|18486.8|18503|18489|18498.7|18484.7|0
1641340800000|2022-01-05 00:00:00|18501.3|18487.3|18496|18482|18504.8|18490.8|18492.6|18478.6|0
1641341100000|2022-01-05 00:05:00|18497.8|18483.8|18491.4|18477.4|18497.8|18483.8|18487|18473|0
1641341400000|2022-01-05 00:10:00|18491.8|18477.8|18493.1|18479.1|18494.9|18480.9|18488.8|18474.8|0
1641341700000|2022-01-05 00:15:00|18494|18480|18482.4|18468.4|18494.9|18480.9|18481.7|18467.7|0
1641342000000|2022-01-05 00:20:00|18482.9|18468.9|18488.7|18474.7|18490.2|18476.2|18479.4|18465.4|0
1641342300000|2022-01-05 00:25:00|18488.1|18474.1|18484.4|18470.4|18488.2|18474.2|18483.9|18469.9|0
1641342600000|2022-01-05 00:30:00|18483.9|18469.9|18482|18468|18483.9|18469.9|18479|18465|0
1641342900000|2022-01-05 00:35:00|18482.9|18468.9|18482.2|18468.2|18486.9|18472.9|18475|18461|0
1641343200000|2022-01-05 00:40:00|18482.4|18468.4|18486.8|18472.8|18486.8|18472.8|18481.7|18467.7|0
1641343500000|2022-01-05 00:45:00|18486.2|18472.2|18493|18489|18495.5|18491.5|18460.5|18456.5|3149
1641343800000|2022-01-05 00:50:00|18491.5|18487.5|18507.5|18503.5|18512|18508|18490.5|18486.5|1324
1641344100000|2022-01-05 00:55:00|18508|18504|18532.5|18528.5|18532.5|18528.5|18508|18504|1924
1641344400000|2022-01-05 01:00:00|18531.5|18527.5|18520.5|18516.5|18542.5|18538.5|18505|18501|5951
1641344700000|2022-01-05 01:05:00|18521.5|18517.5|18523|18519|18526|18522|18512|18508|3067
1641345000000|2022-01-05 01:10:00|18522.5|18518.5|18535.5|18531.5|18540|18536|18520|18516|3082
1641345300000|2022-01-05 01:15:00|18536|18532|18531|18527|18546|18542|18531|18527|2420
1641345600000|2022-01-05 01:20:00|18532.5|18528.5|18539|18535|18539|18535|18524|18520|1641
1641345900000|2022-01-05 01:25:00|18540|18536|18534.1|18530.1|18546.5|18542.5|18532|18528|1662
1641346200000|2022-01-05 01:30:00|18533.1|18529.1|18504.6|18500.6|18533.6|18529.6|18503.6|18499.6|2792
1641346500000|2022-01-05 01:35:00|18504.1|18500.1|18512.1|18508.1|18516.1|18512.1|18490.1|18486.1|2881
1641346800000|2022-01-05 01:40:00|18511.1|18507.1|18501.6|18497.6|18515.1|18511.1|18501.1|18497.1|938
1641347100000|2022-01-05 01:45:00|18502.1|18498.1|18490.6|18486.6|18510.1|18506.1|18490.1|18486.1|1706
1641347400000|2022-01-05 01:50:00|18489.6|18485.6|18483.1|18479.1|18500.1|18496.1|18482.1|18478.1|1703
1641347700000|2022-01-05 01:55:00|18482.1|18478.1|18500.6|18496.6|18506.6|18502.6|18481.1|18477.1|1681
1641348000000|2022-01-05 02:00:00|18499.6|18495.6|18507.1|18503.1|18509.1|18505.1|18499.6|18495.6|1097
1641348300000|2022-01-05 02:05:00|18508.1|18504.1|18516.1|18512.1|18517.6|18513.6|18506.1|18502.1|1464
1641348600000|2022-01-05 02:10:00|18516.6|18512.6|18518.1|18514.1|18525.1|18521.1|18511.1|18507.1|1297
1641348900000|2022-01-05 02:15:00|18518.6|18514.6|18528.1|18524.1|18528.1|18524.1|18518.6|18514.6|963
1641349200000|2022-01-05 02:20:00|18527.6|18523.6|18525.1|18521.1|18530.1|18526.1|18524.1|18520.1|752
1641349500000|2022-01-05 02:25:00|18526.1|18522.1|18514.6|18510.6|18528.1|18524.1|18512.6|18508.6|937
1641349800000|2022-01-05 02:30:00|18515.6|18511.6|18517.6|18513.6|18524.1|18520.1|18506.6|18502.6|1554
1641350100000|2022-01-05 02:35:00|18517.1|18513.1|18510.1|18506.1|18519.6|18515.6|18509.1|18505.1|462
1641350400000|2022-01-05 02:40:00|18511.1|18507.1|18500.1|18496.1|18512.6|18508.6|18496.1|18492.1|1006
1641350700000|2022-01-05 02:45:00|18499.6|18495.6|18509.1|18505.1|18510.1|18506.1|18498.1|18494.1|442
1641351000000|2022-01-05 02:50:00|18507.1|18503.1|18493.1|18489.1|18507.6|18503.6|18493.1|18489.1|1417
1641351300000|2022-01-05 02:55:00|18492.6|18488.6|18493.6|18489.6|18495.6|18491.6|18487.1|18483.1|1078
1641351600000|2022-01-05 03:00:00|18494.6|18490.6|18492.1|18488.1|18500.1|18496.1|18491.1|18487.1|1284
1641351900000|2022-01-05 03:05:00|18492.6|18488.6|18485.6|18481.6|18496.1|18492.1|18482.1|18478.1|772
1641352200000|2022-01-05 03:10:00|18486.1|18482.1|18487.1|18483.1|18488.1|18484.1|18476.6|18472.6|1211
1641352500000|2022-01-05 03:15:00|18486.6|18482.6|18463.1|18459.1|18486.6|18482.6|18454.1|18450.1|2863
1641352800000|2022-01-05 03:20:00|18462.6|18458.6|18468.6|18464.6|18474.1|18470.1|18462.1|18458.1|1405
1641353100000|2022-01-05 03:25:00|18469.1|18465.1|18453.6|18449.6|18469.1|18465.1|18451.1|18447.1|1613
1641353400000|2022-01-05 03:30:00|18454.1|18450.1|18466.1|18462.1|18466.6|18462.6|18453.1|18449.1|1149
1641353700000|2022-01-05 03:35:00|18465.6|18461.6|18480.6|18476.6|18482.1|18478.1|18463.1|18459.1|1406
1641354000000|2022-01-05 03:40:00|18481.1|18477.1|18472.1|18468.1|18482.1|18478.1|18472.1|18468.1|560
1641354300000|2022-01-05 03:45:00|18471.6|18467.6|18470.1|18466.1|18474.6|18470.6|18467.1|18463.1|538
1641354600000|2022-01-05 03:50:00|18469.1|18465.1|18474.1|18470.1|18474.6|18470.6|18468.1|18464.1|384
1641354900000|2022-01-05 03:55:00|18474.6|18470.6|18486.1|18482.1|18488.6|18484.6|18474.6|18470.6|1002
1641355200000|2022-01-05 04:00:00|18487.1|18483.1|18487.6|18483.6|18489.6|18485.6|18483.1|18479.1|581
1641355500000|2022-01-05 04:05:00|18488.1|18484.1|18486.1|18482.1|18493.1|18489.1|18481.6|18477.6|1116
1641355800000|2022-01-05 04:10:00|18485.6|18481.6|18480.6|18476.6|18487.6|18483.6|18476.6|18472.6|433
1641356100000|2022-01-05 04:15:00|18480.1|18476.1|18477.1|18473.1|18482.1|18478.1|18475.1|18471.1|317
1641356400000|2022-01-05 04:20:00|18477.6|18473.6|18473.6|18469.6|18477.6|18473.6|18470.1|18466.1|471
1641356700000|2022-01-05 04:25:00|18474.1|18470.1|18473.1|18469.1|18474.1|18470.1|18467.1|18463.1|408
1641357000000|2022-01-05 04:30:00|18472.6|18468.6|18473.1|18469.1|18482.1|18478.1|18471.1|18467.1|563
1641357300000|2022-01-05 04:35:00|18473.6|18469.6|18464.6|18460.6|18476.1|18472.1|18454.1|18450.1|1136
1641357600000|2022-01-05 04:40:00|18464.1|18460.1|18463.6|18459.6|18468.1|18464.1|18462.6|18458.6|419
1641357900000|2022-01-05 04:45:00|18462.6|18458.6|18464.1|18460.1|18466.1|18462.1|18456.1|18452.1|1121
1641358200000|2022-01-05 04:50:00|18466.1|18462.1|18465.1|18461.1|18471.1|18467.1|18465.1|18461.1|410
1641358500000|2022-01-05 04:55:00|18464.6|18460.6|18461.1|18457.1|18464.6|18460.6|18452.1|18448.1|929
1641358800000|2022-01-05 05:00:00|18460.6|18456.6|18469.6|18465.6|18469.6|18465.6|18448.1|18444.1|1194
1641359100000|2022-01-05 05:05:00|18469.1|18465.1|18454.1|18450.1|18470.1|18466.1|18450.6|18446.6|734
1641359400000|2022-01-05 05:10:00|18455.1|18451.1|18463.6|18459.6|18465.6|18461.6|18453.6|18449.6|544
1641359700000|2022-01-05 05:15:00|18463.1|18459.1|18451.1|18447.1|18465.1|18461.1|18449.1|18445.1|631
1641360000000|2022-01-05 05:20:00|18450.6|18446.6|18454.6|18450.6|18455.1|18451.1|18440.1|18436.1|1430
1641360300000|2022-01-05 05:25:00|18455.1|18451.1|18463.1|18459.1|18466.1|18462.1|18454.1|18450.1|1349
1641360600000|2022-01-05 05:30:00|18464.6|18460.6|18479.1|18475.1|18484.1|18480.1|18464.6|18460.6|1963
1641360900000|2022-01-05 05:35:00|18480.6|18476.6|18486.1|18482.1|18487.6|18483.6|18477.6|18473.6|1452
1641361200000|2022-01-05 05:40:00|18487.6|18483.6|18479.6|18475.6|18489.1|18485.1|18477.1|18473.1|2208
1641361500000|2022-01-05 05:45:00|18485.2|18471.2|18486|18472|18487|18473|18484.1|18470.1|0
1641361800000|2022-01-05 05:50:00|18486.6|18472.6|18485.6|18471.6|18486.6|18472.6|18483.7|18469.7|0
1641362100000|2022-01-05 05:55:00|18486.1|18472.1|18482.2|18468.2|18486.7|18472.7|18482.2|18468.2|0
1641362400000|2022-01-05 06:00:00|18482.6|18468.6|18483.5|18469.5|18484.5|18470.5|18481.1|18467.1|0
1641362700000|2022-01-05 06:05:00|18483.9|18469.9|18470.9|18456.9|18483.9|18469.9|18470|18456|0
1641363000000|2022-01-05 06:10:00|18471.1|18457.1|18478.6|18464.6|18479.2|18465.2|18471.1|18457.1|0
1641363300000|2022-01-05 06:15:00|18471.4|18457.4|18479|18465|18480.3|18466.3|18471.4|18457.4|0
1641363600000|2022-01-05 06:20:00|18478.8|18464.8|18480|18466|18480|18466|18478.8|18464.8|0
1641363900000|2022-01-05 06:25:00|18479.8|18465.8|18480.5|18466.5|18480.5|18466.5|18477.4|18463.4|0
1641364200000|2022-01-05 06:30:00|18480.3|18466.3|18477.1|18463.1|18480.3|18466.3|18476.6|18462.6|0
1641364500000|2022-01-05 06:35:00|18477.3|18463.3|18480.9|18466.9|18480.9|18466.9|18477.3|18463.3|0
1641364800000|2022-01-05 06:40:00|18482.9|18468.9|18493.3|18479.3|18493.5|18479.5|18482.9|18468.9|0
1641365100000|2022-01-05 06:45:00|18493.2|18479.2|18497.5|18483.5|18499.7|18485.7|18493.2|18479.2|0
1641365400000|2022-01-05 06:50:00|18497.4|18483.4|18499.1|18485.1|18499.3|18485.3|18493|18479|0
1641365700000|2022-01-05 06:55:00|18499.2|18485.2|18497.8|18483.8|18502.1|18488.1|18495.8|18481.8|0
1641366000000|2022-01-05 07:00:00|18498.4|18484.4|18498.6|18492.6|18499.1|18493.1|18491.6|18484.4|674
1641366300000|2022-01-05 07:05:00|18499.1|18493.1|18511.1|18505.1|18511.1|18505.1|18499.1|18493.1|733
1641366600000|2022-01-05 07:10:00|18512.1|18506.1|18510.1|18504.1|18513.1|18507.1|18508.6|18502.6|287
1641366900000|2022-01-05 07:15:00|18511.1|18505.1|18513.6|18507.6|18514.6|18508.6|18509.1|18503.1|314
1641367200000|2022-01-05 07:20:00|18514.6|18508.6|18510.1|18504.1|18514.6|18508.6|18509.1|18503.1|90
1641367500000|2022-01-05 07:25:00|18511.1|18505.1|18509.1|18503.1|18511.1|18505.1|18508.6|18502.6|180
1641367800000|2022-01-05 07:30:00|18509.6|18503.6|18510.1|18504.1|18510.1|18504.1|18507.1|18501.1|79
1641368100000|2022-01-05 07:35:00|18511.1|18505.1|18505.1|18499.1|18513.1|18507.1|18505.1|18499.1|123
1641368400000|2022-01-05 07:40:00|18505.6|18499.6|18507.1|18501.1|18509.1|18503.1|18505.6|18499.6|107
1641368700000|2022-01-05 07:45:00|18507.6|18501.6|18518.1|18512.1|18520.1|18514.1|18507.6|18501.6|325
1641369000000|2022-01-05 07:50:00|18518.6|18512.6|18516.6|18510.6|18518.6|18512.6|18515.1|18509.1|112
1641369300000|2022-01-05 07:55:00|18516.1|18510.1|18514.1|18508.1|18516.6|18510.6|18513.1|18507.1|112
1641369600000|2022-01-05 08:00:00|18514.6|18508.6|18515.1|18509.1|18522.1|18516.1|18512.1|18506.1|326
1641369900000|2022-01-05 08:05:00|18515.6|18509.6|18518.1|18512.1|18520.1|18514.1|18514.1|18508.1|144
1641370200000|2022-01-05 08:10:00|18518.6|18512.6|18520.1|18514.1|18521.1|18515.1|18515.1|18509.1|98
1641370500000|2022-01-05 08:15:00|18520.6|18514.6|18519.1|18513.1|18524.1|18518.1|18518.1|18512.1|197
1641370800000|2022-01-05 08:20:00|18518.1|18512.1|18519.1|18513.1|18519.1|18513.1|18514.6|18508.6|123
1641371100000|2022-01-05 08:25:00|18520.1|18514.1|18518.6|18512.6|18522.1|18516.1|18518.1|18512.1|52
1641371400000|2022-01-05 08:30:00|18519.1|18513.1|18517.1|18511.1|18522.1|18516.1|18517.1|18511.1|119
1641371700000|2022-01-05 08:35:00|18517.6|18511.6|18519.6|18513.6|18519.6|18513.6|18516.1|18510.1|53
1641372000000|2022-01-05 08:40:00|18520.1|18514.1|18520.6|18514.6|18522.1|18516.1|18519.1|18513.1|42
1641372300000|2022-01-05 08:45:00|18521.1|18515.1|18516.6|18510.6|18521.1|18515.1|18516.6|18510.6|106
1641372600000|2022-01-05 08:50:00|18517.1|18511.1|18519.1|18513.1|18520.1|18514.1|18516.1|18510.1|65
1641372900000|2022-01-05 08:55:00|18519.6|18513.6|18522.6|18516.6|18523.1|18517.1|18518.1|18512.1|150
1641373200000|2022-01-05 09:00:00|18523.6|18517.6|18530.1|18524.1|18531.1|18525.1|18522.6|18516.6|443
1641373500000|2022-01-05 09:05:00|18529.6|18523.6|18535.6|18529.6|18538.1|18532.1|18529.6|18523.6|414
1641373800000|2022-01-05 09:10:00|18536.1|18530.1|18541.6|18535.6|18542.1|18536.1|18534.6|18528.6|195
1641374100000|2022-01-05 09:15:00|18541.1|18535.1|18552.1|18546.1|18558.6|18552.6|18540.1|18534.1|1048
1641374400000|2022-01-05 09:20:00|18551.1|18545.1|18548.6|18542.6|18553.1|18547.1|18548.6|18542.6|188
1641374700000|2022-01-05 09:25:00|18548.1|18542.1|18548.1|18542.1|18551.1|18545.1|18548.1|18542.1|112
1641375000000|2022-01-05 09:30:00|18548.6|18542.6|18547.1|18541.1|18549.1|18543.1|18546.6|18540.6|66
1641375300000|2022-01-05 09:35:00|18547.6|18541.6|18546.1|18540.1|18549.1|18543.1|18546.1|18540.1|74
1641375600000|2022-01-05 09:40:00|18546.6|18540.6|18550.6|18544.6|18550.6|18544.6|18546.1|18540.1|81
1641375900000|2022-01-05 09:45:00|18550.1|18544.1|18549.6|18543.6|18552.1|18546.1|18548.6|18542.6|75
1641376200000|2022-01-05 09:50:00|18549.1|18543.1|18549.1|18543.1|18551.1|18545.1|18548.1|18542.1|47
1641376500000|2022-01-05 09:55:00|18550.1|18544.1|18551.6|18545.6|18555.1|18549.1|18549.1|18543.1|169
1641376800000|2022-01-05 10:00:00|18552.1|18546.1|18560.1|18554.1|18565.1|18559.1|18551.1|18545.1|489
1641377100000|2022-01-05 10:05:00|18560.6|18554.6|18566.6|18560.6|18567.1|18561.1|18560.1|18554.1|299
1641377400000|2022-01-05 10:10:00|18567.1|18561.1|18559.1|18553.1|18567.6|18561.6|18559.1|18553.1|182
1641377700000|2022-01-05 10:15:00|18558.6|18552.6|18558.1|18552.1|18559.1|18553.1|18556.6|18550.6|113
1641378000000|2022-01-05 10:20:00|18558.6|18552.6|18558.6|18552.6|18560.6|18554.6|18557.1|18551.1|76
1641378300000|2022-01-05 10:25:00|18558.1|18552.1|18560.6|18554.6|18561.1|18555.1|18557.6|18551.6|41
1641378600000|2022-01-05 10:30:00|18561.1|18555.1|18558.1|18552.1|18565.1|18559.1|18558.1|18552.1|166
1641378900000|2022-01-05 10:35:00|18558.6|18552.6|18555.1|18549.1|18559.1|18553.1|18554.6|18548.6|147
1641379200000|2022-01-05 10:40:00|18554.6|18548.6|18553.1|18547.1|18556.1|18550.1|18553.1|18547.1|91
1641379500000|2022-01-05 10:45:00|18553.6|18547.6|18555.1|18549.1|18555.1|18549.1|18553.1|18547.1|80
1641379800000|2022-01-05 10:50:00|18555.6|18549.6|18550.1|18544.1|18556.1|18550.1|18550.1|18544.1|105
1641380100000|2022-01-05 10:55:00|18549.6|18543.6|18549.1|18543.1|18552.1|18546.1|18549.1|18543.1|88
1641380400000|2022-01-05 11:00:00|18549.6|18543.6|18547.1|18541.1|18550.6|18544.6|18546.6|18540.6|137
1641380700000|2022-01-05 11:05:00|18547.6|18541.6|18547.6|18541.6|18548.1|18542.1|18544.1|18538.1|151
1641381000000|2022-01-05 11:10:00|18546.6|18540.6|18551.1|18545.1|18552.1|18546.1|18546.6|18540.6|132
1641381300000|2022-01-05 11:15:00|18551.6|18545.6|18550.1|18544.1|18552.1|18546.1|18548.6|18542.6|134
1641381600000|2022-01-05 11:20:00|18549.6|18543.6|18547.1|18541.1|18551.6|18545.6|18547.1|18541.1|30
1641381900000|2022-01-05 11:25:00|18546.1|18540.1|18544.6|18538.6|18547.6|18541.6|18544.6|18538.6|117
1641382200000|2022-01-05 11:30:00|18544.1|18538.1|18543.1|18537.1|18545.1|18539.1|18542.1|18536.1|146
1641382500000|2022-01-05 11:35:00|18542.6|18536.6|18543.6|18537.6|18543.6|18537.6|18542.1|18536.1|51
1641382800000|2022-01-05 11:40:00|18543.1|18537.1|18546.6|18540.6|18547.1|18541.1|18543.1|18537.1|97
1641383100000|2022-01-05 11:45:00|18545.6|18539.6|18548.6|18542.6|18549.1|18543.1|18545.1|18539.1|116
1641383400000|2022-01-05 11:50:00|18549.1|18543.1|18549.1|18543.1|18549.1|18543.1|18546.1|18540.1|37
1641383700000|2022-01-05 11:55:00|18548.1|18542.1|18546.6|18540.6|18549.1|18543.1|18546.6|18540.6|41
1641384000000|2022-01-05 12:00:00|18546.1|18540.1|18547.1|18541.1|18549.1|18543.1|18545.6|18539.6|77
1641384300000|2022-01-05 12:05:00|18546.1|18540.1|18548.6|18542.6|18549.1|18543.1|18545.1|18539.1|45
1641384600000|2022-01-05 12:10:00|18549.1|18543.1|18548.1|18542.1|18549.1|18543.1|18547.1|18541.1|34
1641384900000|2022-01-05 12:15:00|18548.6|18542.6|18549.1|18543.1|18550.1|18544.1|18548.6|18542.6|34
1641385200000|2022-01-05 12:20:00|18549.6|18543.6|18545.1|18539.1|18549.6|18543.6|18545.1|18539.1|88
1641385500000|2022-01-05 12:25:00|18545.6|18539.6|18547.1|18541.1|18548.1|18542.1|18545.6|18539.6|34
1641385800000|2022-01-05 12:30:00|18546.6|18540.6|18547.6|18541.6|18548.1|18542.1|18546.6|18540.6|50
1641386100000|2022-01-05 12:35:00|18547.1|18541.1|18545.6|18539.6|18548.1|18542.1|18545.6|18539.6|35
1641386400000|2022-01-05 12:40:00|18545.1|18539.1|18542.1|18536.1|18546.1|18540.1|18542.1|18536.1|90
1641386700000|2022-01-05 12:45:00|18541.1|18535.1|18536.1|18530.1|18542.1|18536.1|18535.6|18529.6|205
1641387000000|2022-01-05 12:50:00|18535.6|18529.6|18537.6|18531.6|18538.1|18532.1|18535.1|18529.1|84
1641387300000|2022-01-05 12:55:00|18537.1|18531.1|18539.1|18533.1|18539.1|18533.1|18534.1|18528.1|113
1641387600000|2022-01-05 13:00:00|18539.6|18533.6|18539.6|18533.6|18541.6|18535.6|18539.1|18533.1|76
1641387900000|2022-01-05 13:05:00|18540.1|18534.1|18541.6|18535.6|18543.1|18537.1|18539.1|18533.1|78
1641388200000|2022-01-05 13:10:00|18541.1|18535.1|18536.6|18530.6|18541.1|18535.1|18536.1|18530.1|94
1641388500000|2022-01-05 13:15:00|18536.1|18530.1|18546.6|18540.6|18547.1|18541.1|18533.6|18527.6|284
1641388800000|2022-01-05 13:20:00|18546.1|18540.1|18545.1|18539.1|18547.1|18541.1|18544.1|18538.1|69
1641389100000|2022-01-05 13:25:00|18545.6|18539.6|18547.1|18541.1|18548.1|18542.1|18545.1|18539.1|89
1641389400000|2022-01-05 13:30:00|18548.1|18542.1|18551.1|18545.1|18553.1|18547.1|18545.1|18539.1|188
1641389700000|2022-01-05 13:35:00|18550.6|18544.6|18553.1|18547.1|18554.1|18548.1|18550.1|18544.1|286
1641390000000|2022-01-05 13:40:00|18553.6|18547.6|18556.1|18550.1|18557.1|18551.1|18553.6|18547.6|147
1641390300000|2022-01-05 13:45:00|18556.6|18550.6|18552.6|18546.6|18556.6|18550.6|18549.6|18543.6|258
1641390600000|2022-01-05 13:50:00|18553.1|18547.1|18556.6|18550.6|18556.6|18550.6|18552.6|18546.6|70
1641390900000|2022-01-05 13:55:00|18556.1|18550.1|18556.6|18550.6|18561.1|18555.1|18556.1|18550.1|206
1641391200000|2022-01-05 14:00:00|18556.1|18550.1|18548.6|18542.6|18558.6|18552.6|18548.1|18542.1|164
1641391500000|2022-01-05 14:05:00|18549.1|18543.1|18546.1|18540.1|18550.1|18544.1|18545.1|18539.1|202
1641391800000|2022-01-05 14:10:00|18546.6|18540.6|18547.1|18541.1|18548.6|18542.6|18546.1|18540.1|75
1641392100000|2022-01-05 14:15:00|18547.6|18541.6|18551.1|18545.1|18551.1|18545.1|18547.1|18541.1|115
1641392400000|2022-01-05 14:20:00|18550.1|18544.1|18549.6|18543.6|18551.1|18545.1|18547.1|18541.1|50
1641392700000|2022-01-05 14:25:00|18548.6|18542.6|18546.1|18540.1|18548.6|18542.6|18546.1|18540.1|42
1641393000000|2022-01-05 14:30:00|18546.6|18540.6|18528.1|18522.1|18555.6|18549.6|18527.1|18521.1|1259
1641393300000|2022-01-05 14:35:00|18527.6|18521.6|18531.1|18525.1|18538.1|18532.1|18524.1|18518.1|862
1641393600000|2022-01-05 14:40:00|18531.6|18525.6|18538.1|18532.1|18543.1|18537.1|18531.1|18525.1|511
1641393900000|2022-01-05 14:45:00|18537.6|18531.6|18536.1|18530.1|18542.1|18536.1|18532.1|18526.1|271
1641394200000|2022-01-05 14:50:00|18535.1|18529.1|18540.1|18534.1|18545.1|18539.1|18534.1|18528.1|288
1641394500000|2022-01-05 14:55:00|18539.6|18533.6|18541.6|18535.6|18542.1|18536.1|18536.1|18530.1|125
1641394800000|2022-01-05 15:00:00|18542.1|18536.1|18542.6|18536.6|18550.1|18544.1|18538.1|18532.1|437
1641395100000|2022-01-05 15:05:00|18542.1|18536.1|18540.1|18534.1|18544.1|18538.1|18539.1|18533.1|195
1641395400000|2022-01-05 15:10:00|18539.6|18533.6|18533.1|18527.1|18541.1|18535.1|18533.1|18527.1|200
1641395700000|2022-01-05 15:15:00|18534.1|18528.1|18532.1|18526.1|18534.1|18528.1|18529.1|18523.1|273
1641396000000|2022-01-05 15:20:00|18532.6|18526.6|18536.1|18530.1|18538.1|18532.1|18532.1|18526.1|225
1641396300000|2022-01-05 15:25:00|18536.6|18530.6|18545.6|18539.6|18548.1|18542.1|18536.6|18530.6|566
1641396600000|2022-01-05 15:30:00|18545.1|18539.1|18536.1|18530.1|18546.1|18540.1|18535.6|18529.6|330
1641396900000|2022-01-05 15:35:00|18537.1|18531.1|18535.6|18529.6|18540.1|18534.1|18533.1|18527.1|188
1641397200000|2022-01-05 15:40:00|18536.1|18530.1|18539.1|18533.1|18539.6|18533.6|18534.6|18528.6|138
1641397500000|2022-01-05 15:45:00|18538.1|18532.1|18538.1|18532.1|18539.1|18533.1|18533.1|18527.1|92
1641397800000|2022-01-05 15:50:00|18537.6|18531.6|18536.1|18530.1|18537.6|18531.6|18533.1|18527.1|90
1641398100000|2022-01-05 15:55:00|18537.1|18531.1|18536.1|18530.1|18539.1|18533.1|18535.6|18529.6|104
1641398400000|2022-01-05 16:00:00|18536.6|18530.6|18534.1|18528.1|18539.1|18533.1|18534.1|18528.1|113
1641398700000|2022-01-05 16:05:00|18533.6|18527.6|18529.1|18523.1|18533.6|18527.6|18527.1|18521.1|174
1641399000000|2022-01-05 16:10:00|18530.1|18524.1|18529.6|18523.6|18530.6|18524.6|18526.1|18520.1|251
1641399300000|2022-01-05 16:15:00|18530.1|18524.1|18527.1|18521.1|18531.1|18525.1|18526.1|18520.1|142
1641399600000|2022-01-05 16:20:00|18526.6|18520.6|18520.1|18514.1|18529.1|18523.1|18519.1|18513.1|414
1641399900000|2022-01-05 16:25:00|18521.1|18515.1|18520.1|18514.1|18521.6|18515.6|18513.1|18507.1|425
1641400200000|2022-01-05 16:30:00|18519.6|18513.6|18509.1|18503.1|18520.1|18514.1|18508.1|18502.1|309
1641400500000|2022-01-05 16:35:00|18508.6|18502.6|18513.6|18507.6|18514.6|18508.6|18508.6|18502.6|234
1641400800000|2022-01-05 16:40:00|18513.1|18507.1|18506.1|18500.1|18514.6|18508.6|18506.1|18500.1|252
1641401100000|2022-01-05 16:45:00|18505.6|18499.6|18507.1|18501.1|18510.1|18504.1|18500.1|18494.1|460
1641401400000|2022-01-05 16:50:00|18508.1|18502.1|18508.6|18502.6|18511.1|18505.1|18506.1|18500.1|132
1641401700000|2022-01-05 16:55:00|18509.1|18503.1|18514.1|18508.1|18515.1|18509.1|18508.1|18502.1|118
1641402000000|2022-01-05 17:00:00|18513.6|18507.6|18523.6|18517.6|18524.1|18518.1|18510.1|18504.1|290
1641402300000|2022-01-05 17:05:00|18522.6|18516.6|18521.1|18515.1|18525.1|18519.1|18519.6|18513.6|117
1641402600000|2022-01-05 17:10:00|18520.6|18514.6|18523.1|18517.1|18523.1|18517.1|18520.1|18514.1|72
1641402900000|2022-01-05 17:15:00|18522.6|18516.6|18527.1|18521.1|18529.1|18523.1|18521.1|18515.1|176
1641403200000|2022-01-05 17:20:00|18526.6|18520.6|18531.6|18525.6|18533.6|18527.6|18525.1|18519.1|174
1641403500000|2022-01-05 17:25:00|18532.1|18526.1|18532.1|18526.1|18533.6|18527.6|18530.1|18524.1|54
1641403800000|2022-01-05 17:30:00|18531.6|18525.6|18526.1|18520.1|18532.1|18526.1|18526.1|18520.1|106
1641404100000|2022-01-05 17:35:00|18525.1|18519.1|18516.6|18510.6|18526.1|18520.1|18516.1|18510.1|210
1641404400000|2022-01-05 17:40:00|18517.1|18511.1|18512.1|18506.1|18518.1|18512.1|18510.1|18504.1|182
1641404700000|2022-01-05 17:45:00|18513.6|18507.6|18506.1|18500.1|18513.6|18507.6|18505.1|18499.1|198
1641405000000|2022-01-05 17:50:00|18506.6|18500.6|18511.1|18505.1|18511.1|18505.1|18502.1|18496.1|224
1641405300000|2022-01-05 17:55:00|18509.6|18503.6|18504.6|18498.6|18510.6|18504.6|18504.1|18498.1|77
1641405600000|2022-01-05 18:00:00|18503.6|18497.6|18507.6|18501.6|18511.6|18505.6|18503.1|18497.1|107
1641405900000|2022-01-05 18:05:00|18508.1|18502.1|18493.1|18487.1|18508.1|18502.1|18493.1|18487.1|334
1641406200000|2022-01-05 18:10:00|18492.6|18486.6|18498.1|18492.1|18498.6|18492.6|18487.6|18481.6|373
1641406500000|2022-01-05 18:15:00|18497.6|18491.6|18500.6|18494.6|18503.1|18497.1|18497.1|18491.1|121
1641406800000|2022-01-05 18:20:00|18501.1|18495.1|18503.6|18497.6|18508.1|18502.1|18498.1|18492.1|112
1641407100000|2022-01-05 18:25:00|18503.1|18497.1|18506.1|18500.1|18509.6|18503.6|18503.1|18497.1|34
1641407400000|2022-01-05 18:30:00|18504.6|18498.6|18505.1|18499.1|18508.1|18502.1|18504.1|18498.1|37
1641407700000|2022-01-05 18:35:00|18506.1|18500.1|18505.6|18499.6|18508.1|18502.1|18501.6|18495.6|61
1641408000000|2022-01-05 18:40:00|18505.1|18499.1|18508.6|18502.6|18511.1|18505.1|18504.6|18498.6|55
1641408300000|2022-01-05 18:45:00|18508.1|18502.1|18504.6|18498.6|18510.1|18504.1|18504.1|18498.1|32
1641408600000|2022-01-05 18:50:00|18505.1|18499.1|18507.6|18501.6|18509.1|18503.1|18504.6|18498.6|32
1641408900000|2022-01-05 18:55:00|18506.6|18500.6|18501.6|18495.6|18509.1|18503.1|18500.1|18494.1|64
1641409200000|2022-01-05 19:00:00|18502.1|18496.1|18489.1|18483.1|18520.6|18514.6|18488.6|18482.6|495
1641409500000|2022-01-05 19:05:00|18490.6|18484.6|18481.6|18475.6|18504.6|18498.6|18479.6|18473.6|620
1641409800000|2022-01-05 19:10:00|18481.1|18475.1|18468.6|18462.6|18481.6|18475.6|18461.6|18455.6|573
1641410100000|2022-01-05 19:15:00|18465.6|18459.6|18448.6|18442.6|18467.1|18461.1|18448.6|18442.6|626
1641410400000|2022-01-05 19:20:00|18448.1|18442.1|18429.6|18423.6|18454.6|18448.6|18423.1|18417.1|1412
1641410700000|2022-01-05 19:25:00|18430.1|18424.1|18436.6|18430.6|18446.1|18440.1|18423.6|18417.6|350
1641411000000|2022-01-05 19:30:00|18435.6|18429.6|18417.1|18411.1|18438.6|18432.6|18416.1|18410.1|439
1641411300000|2022-01-05 19:35:00|18416.6|18410.6|18405.6|18399.6|18417.6|18411.6|18396.6|18390.6|760
1641411600000|2022-01-05 19:40:00|18404.6|18398.6|18390.6|18384.6|18404.6|18398.6|18383.6|18377.6|655
1641411900000|2022-01-05 19:45:00|18391.6|18385.6|18399.6|18393.6|18399.6|18393.6|18380.6|18374.6|345
1641412200000|2022-01-05 19:50:00|18398.6|18392.6|18406.1|18400.1|18410.6|18404.6|18396.1|18390.1|337
1641412500000|2022-01-05 19:55:00|18405.6|18399.6|18401.6|18395.6|18405.6|18399.6|18399.1|18393.1|148
1641412800000|2022-01-05 20:00:00|18398.6|18392.6|18368.1|18362.1|18398.6|18392.6|18368.1|18362.1|731
1641413100000|2022-01-05 20:05:00|18368.6|18362.6|18366.1|18360.1|18372.1|18366.1|18354.1|18348.1|560
1641413400000|2022-01-05 20:10:00|18366.6|18360.6|18372.1|18366.1|18376.6|18370.6|18358.1|18352.1|249
1641413700000|2022-01-05 20:15:00|18373.6|18367.6|18366.6|18360.6|18373.6|18367.6|18363.1|18357.1|176
1641414000000|2022-01-05 20:20:00|18366.1|18360.1|18367.6|18361.6|18375.6|18369.6|18360.6|18354.6|258
1641414300000|2022-01-05 20:25:00|18368.1|18362.1|18361.6|18355.6|18373.6|18367.6|18361.1|18355.1|162
1641414600000|2022-01-05 20:30:00|18361.1|18355.1|18356.6|18350.6|18368.6|18362.6|18354.1|18348.1|386
1641414900000|2022-01-05 20:35:00|18356.1|18350.1|18359.6|18353.6|18366.6|18360.6|18346.1|18340.1|446
1641415200000|2022-01-05 20:40:00|18359.1|18353.1|18359.1|18353.1|18364.6|18358.6|18358.6|18352.6|228
1641415500000|2022-01-05 20:45:00|18358.6|18352.6|18330.6|18324.6|18359.6|18353.6|18330.6|18324.6|734
1641415800000|2022-01-05 20:50:00|18329.6|18323.6|18319.1|18313.1|18329.6|18323.6|18307.1|18301.1|1213
1641416100000|2022-01-05 20:55:00|18321.6|18315.6|18315.1|18309.1|18326.6|18320.6|18313.1|18307.1|391
1641416400000|2022-01-05 21:00:00|18318.3|18304.3|18315.7|18301.7|18326.3|18312.3|18307.8|18293.8|0
1641416700000|2022-01-05 21:05:00|18314|18300|18331.9|18317.9|18336.3|18322.3|18310.4|18296.4|0
1641417000000|2022-01-05 21:10:00|18333.7|18319.7|18340.8|18326.8|18343.4|18329.4|18329.3|18315.3|0
1641417300000|2022-01-05 21:15:00|18341.7|18327.7|18337.3|18323.3|18341.7|18327.7|18336.4|18322.4|0
1641417600000|2022-01-05 21:20:00|18339|18325|18333.8|18319.8|18339.4|18325.4|18332|18318|0
1641417900000|2022-01-05 21:25:00|18332.9|18318.9|18329.4|18315.4|18333.8|18319.8|18329.4|18315.4|0
1641418200000|2022-01-05 21:30:00|18330.2|18316.2|18329.4|18315.4|18331.1|18317.1|18329.4|18315.4|0
1641418500000|2022-01-05 21:35:00|18330.2|18316.2|18329.4|18315.4|18330.2|18316.2|18329.4|18315.4|0
1641418800000|2022-01-05 21:40:00|18329.5|18315.5|18321.3|18307.3|18330.4|18316.4|18321.3|18307.3|0
1641419100000|2022-01-05 21:45:00|18323|18309|18319.7|18305.7|18327.4|18313.4|18317.9|18303.9|0
1641419400000|2022-01-05 21:50:00|18320.5|18306.5|18317.3|18303.3|18324.3|18310.3|18316.4|18302.4|0
1641419700000|2022-01-05 21:55:00|18316.4|18302.4|18316.6|18302.6|18318.1|18304.1|18310.2|18296.2|0
1641420000000|2022-01-05 22:00:00|18316.8|18302.8|18314.8|18300.8|18316.8|18302.8|18314.8|18300.8|0
1641420300000|2022-01-05 22:05:00|18317.2|18303.2|18315.3|18301.3|18317.7|18303.7|18314.9|18300.9|0
1641420600000|2022-01-05 22:10:00|18315.4|18301.4|18314.4|18300.4|18317.9|18303.9|18314.4|18300.4|0
1641420900000|2022-01-05 22:15:00|18314.3|18300.3|18316.4|18302.4|18316.8|18302.8|18314.3|18300.3|0
1641421200000|2022-01-05 22:20:00|18317|18303|18316.8|18302.8|18317.3|18303.3|18316.1|18302.1|0
1641421500000|2022-01-05 22:25:00|18316.9|18302.9|18316.7|18302.7|18318.2|18304.2|18316.7|18302.7|0
1641421800000|2022-01-05 22:30:00|18316.9|18302.9|18315.5|18301.5|18316.9|18302.9|18315.5|18301.5|0
1641422100000|2022-01-05 22:35:00|18315.3|18301.3|18315.5|18301.5|18315.7|18301.7|18315.3|18301.3|0
1641422400000|2022-01-05 22:40:00|18315.3|18301.3|18315|18301|18315.3|18301.3|18314.7|18300.7|0
1641422700000|2022-01-05 22:45:00|18315.1|18301.1|18315.5|18301.5|18316.2|18302.2|18314.7|18300.7|0
1641423000000|2022-01-05 22:50:00|18316.2|18302.2|18318.6|18304.6|18320.3|18306.3|18316.2|18302.2|0
1641423300000|2022-01-05 22:55:00|18318.7|18304.7|18319|18305|18322.7|18308.7|18318.7|18304.7|0
1641423600000|2022-01-05 23:00:00|18321.1|18307.1|18305.2|18291.2|18326.8|18312.8|18304.7|18290.7|0
1641423900000|2022-01-05 23:05:00|18306.1|18292.1|18290.7|18276.7|18307.4|18293.4|18280.2|18266.2|0
1641424200000|2022-01-05 23:10:00|18291.6|18277.6|18295.5|18281.5|18296|18282|18288|18274|0
1641424500000|2022-01-05 23:15:00|18297.2|18283.2|18305.9|18291.9|18308.5|18294.5|18297.2|18283.2|0
1641424800000|2022-01-05 23:20:00|18306.8|18292.8|18318.2|18304.2|18318.2|18304.2|18305|18291|0
1641425100000|2022-01-05 23:25:00|18319.1|18305.1|18328.7|18314.7|18328.7|18314.7|18317.7|18303.7|0
1641425400000|2022-01-05 23:30:00|18329.5|18315.5|18332.2|18318.2|18334.8|18320.8|18326.9|18312.9|0
1641425700000|2022-01-05 23:35:00|18333.1|18319.1|18329.7|18315.7|18333.1|18319.1|18321.4|18307.4|0
1641426000000|2022-01-05 23:40:00|18330.1|18316.1|18332.4|18318.4|18333.7|18319.7|18324.5|18310.5|0
1641426300000|2022-01-05 23:45:00|18333.2|18319.2|18328.8|18314.8|18334.1|18320.1|18325.8|18311.8|0
1641426600000|2022-01-05 23:50:00|18329.3|18315.3|18332.4|18318.4|18334.1|18320.1|18328.8|18314.8|0
1641426900000|2022-01-05 23:55:00|18333.2|18319.2|18339.9|18325.9|18342.6|18328.6|18333.2|18319.2|0
1641427200000|2022-01-06 00:00:00|18340.8|18326.8|18347|18333|18347.8|18333.8|18339.9|18325.9|0
1641427500000|2022-01-06 00:05:00|18347.4|18333.4|18346|18332|18353.9|18339.9|18339.1|18325.1|0
1641427800000|2022-01-06 00:10:00|18346.9|18332.9|18355.7|18341.7|18356.1|18342.1|18346.9|18332.9|0
1641428100000|2022-01-06 00:15:00|18356.6|18342.6|18352|18338|18361.9|18347.9|18350.9|18336.9|0
1641428400000|2022-01-06 00:20:00|18350.9|18336.9|18334.4|18320.4|18356.7|18342.7|18332.4|18318.4|0
1641428700000|2022-01-06 00:25:00|18335|18321|18354.5|18340.5|18355.2|18341.2|18335|18321|0
1641429000000|2022-01-06 00:30:00|18354.7|18340.7|18349.4|18335.4|18357.8|18343.8|18347.6|18333.6|0
1641429300000|2022-01-06 00:35:00|18350|18336|18326.7|18312.7|18350.9|18336.9|18326.2|18312.2|0
1641429600000|2022-01-06 00:40:00|18326.2|18312.2|18313.8|18299.8|18326.2|18312.2|18313.8|18299.8|0
1641429900000|2022-01-06 00:45:00|18313.3|18299.3|18352.1|18348.1|18357.6|18353.6|18313.3|18299.3|5410
1641430200000|2022-01-06 00:50:00|18350.6|18346.6|18365.6|18361.6|18374.6|18370.6|18350.1|18346.1|2034
1641430500000|2022-01-06 00:55:00|18366.1|18362.1|18341.6|18337.6|18366.6|18362.6|18340.1|18336.1|1766
1641430800000|2022-01-06 01:00:00|18343.6|18339.6|18338.1|18334.1|18351.6|18347.6|18328.1|18324.1|4487
1641431100000|2022-01-06 01:05:00|18335.1|18331.1|18328.1|18324.1|18336.1|18332.1|18306.6|18302.6|4781
1641431400000|2022-01-06 01:10:00|18328.6|18324.6|18357.1|18353.1|18364.1|18360.1|18308.1|18304.1|4661
1641431700000|2022-01-06 01:15:00|18357.6|18353.6|18374.6|18370.6|18388.1|18384.1|18345.6|18341.6|4001
1641432000000|2022-01-06 01:20:00|18373.6|18369.6|18393.1|18389.1|18393.6|18389.6|18364.1|18360.1|2746
1641432300000|2022-01-06 01:25:00|18393.6|18389.6|18403.1|18399.1|18413.6|18409.6|18393.1|18389.1|3438
1641432600000|2022-01-06 01:30:00|18402.1|18398.1|18415.1|18411.1|18415.1|18411.1|18397.1|18393.1|2578
1641432900000|2022-01-06 01:35:00|18414.6|18410.6|18407.6|18403.6|18416.1|18412.1|18403.6|18399.6|2020
1641433200000|2022-01-06 01:40:00|18407.1|18403.1|18406.6|18402.6|18415.6|18411.6|18401.1|18397.1|1418
1641433500000|2022-01-06 01:45:00|18407.1|18403.1|18410.1|18406.1|18412.1|18408.1|18387.6|18383.6|1927
1641433800000|2022-01-06 01:50:00|18410.6|18406.6|18384.6|18380.6|18418.6|18414.6|18383.6|18379.6|1885
1641434100000|2022-01-06 01:55:00|18384.1|18380.1|18378.1|18374.1|18386.1|18382.1|18373.1|18369.1|1518
1641434400000|2022-01-06 02:00:00|18377.6|18373.6|18360.1|18356.1|18381.6|18377.6|18358.1|18354.1|2613
1641434700000|2022-01-06 02:05:00|18360.6|18356.6|18338.6|18334.6|18362.6|18358.6|18337.1|18333.1|2755
1641435000000|2022-01-06 02:10:00|18338.1|18334.1|18324.6|18320.6|18340.1|18336.1|18311.6|18307.6|3095
1641435300000|2022-01-06 02:15:00|18323.6|18319.6|18331.1|18327.1|18338.1|18334.1|18295.1|18291.1|4762
1641435600000|2022-01-06 02:20:00|18332.1|18328.1|18335.6|18331.6|18339.1|18335.1|18329.1|18325.1|1396
1641435900000|2022-01-06 02:25:00|18335.1|18331.1|18308.1|18304.1|18341.1|18337.1|18305.6|18301.6|1777
1641436200000|2022-01-06 02:30:00|18307.1|18303.1|18333.6|18329.6|18336.1|18332.1|18306.1|18302.1|1932
1641436500000|2022-01-06 02:35:00|18334.1|18330.1|18316.8|18312.8|18334.6|18330.6|18310.8|18306.8|968
1641436800000|2022-01-06 02:40:00|18316.3|18312.3|18282.3|18278.3|18316.3|18312.3|18282.3|18278.3|3165
1641437100000|2022-01-06 02:45:00|18281.3|18277.3|18283.8|18279.8|18284.8|18280.8|18267.3|18263.3|2909
1641437400000|2022-01-06 02:50:00|18284.8|18280.8|18295.3|18291.3|18297.3|18293.3|18283.8|18279.8|1439
1641437700000|2022-01-06 02:55:00|18296.3|18292.3|18304.8|18300.8|18312.3|18308.3|18288.3|18284.3|1535
1641438000000|2022-01-06 03:00:00|18307.3|18303.3|18319.3|18315.3|18330.8|18326.8|18298.8|18294.8|1951
1641438300000|2022-01-06 03:05:00|18320.8|18316.8|18310.3|18306.3|18320.8|18316.8|18306.3|18302.3|831
1641438600000|2022-01-06 03:10:00|18310.8|18306.8|18297.3|18293.3|18310.8|18306.8|18290.3|18286.3|1262
1641438900000|2022-01-06 03:15:00|18296.8|18292.8|18294.3|18290.3|18309.3|18305.3|18276.8|18272.8|1615
1641439200000|2022-01-06 03:20:00|18293.8|18289.8|18312.3|18308.3|18314.3|18310.3|18286.3|18282.3|1065
1641439500000|2022-01-06 03:25:00|18311.8|18307.8|18315.3|18311.3|18318.8|18314.8|18306.3|18302.3|721
1641439800000|2022-01-06 03:30:00|18314.8|18310.8|18311.8|18307.8|18315.8|18311.8|18306.8|18302.8|522
1641440100000|2022-01-06 03:35:00|18310.8|18306.8|18320.3|18316.3|18324.3|18320.3|18308.3|18304.3|754
1641440400000|2022-01-06 03:40:00|18319.3|18315.3|18304.3|18300.3|18323.3|18319.3|18303.3|18299.3|953
1641440700000|2022-01-06 03:45:00|18305.3|18301.3|18300.3|18296.3|18312.8|18308.8|18299.3|18295.3|698
1641441000000|2022-01-06 03:50:00|18301.8|18297.8|18288.3|18284.3|18301.8|18297.8|18287.3|18283.3|978
1641441300000|2022-01-06 03:55:00|18288.8|18284.8|18293.3|18289.3|18297.3|18293.3|18288.3|18284.3|752
1641441600000|2022-01-06 04:00:00|18293.8|18289.8|18290.8|18286.8|18296.8|18292.8|18283.8|18279.8|700
1641441900000|2022-01-06 04:05:00|18291.3|18287.3|18279.3|18275.3|18293.3|18289.3|18279.3|18275.3|925
1641442200000|2022-01-06 04:10:00|18278.3|18274.3|18286.3|18282.3|18290.8|18286.8|18261.8|18257.8|2386
1641442500000|2022-01-06 04:15:00|18284.3|18280.3|18280.3|18276.3|18287.8|18283.8|18277.3|18273.3|634
1641442800000|2022-01-06 04:20:00|18278.3|18274.3|18299.3|18295.3|18299.8|18295.8|18277.3|18273.3|663
1641443100000|2022-01-06 04:25:00|18299.8|18295.8|18292.3|18288.3|18300.8|18296.8|18288.3|18284.3|630
1641443400000|2022-01-06 04:30:00|18291.8|18287.8|18294.3|18290.3|18294.8|18290.8|18284.3|18280.3|530
1641443700000|2022-01-06 04:35:00|18295.3|18291.3|18286.3|18282.3|18299.3|18295.3|18285.3|18281.3|595
1641444000000|2022-01-06 04:40:00|18285.8|18281.8|18283.3|18279.3|18289.3|18285.3|18277.3|18273.3|636
1641444300000|2022-01-06 04:45:00|18284.3|18280.3|18275.3|18271.3|18286.3|18282.3|18269.3|18265.3|857
1641444600000|2022-01-06 04:50:00|18274.3|18270.3|18272.8|18268.8|18282.3|18278.3|18271.3|18267.3|552
1641444900000|2022-01-06 04:55:00|18271.8|18267.8|18267.3|18263.3|18276.3|18272.3|18262.3|18258.3|891
1641445200000|2022-01-06 05:00:00|18268.3|18264.3|18260.3|18256.3|18268.8|18264.8|18256.3|18252.3|1353
1641445500000|2022-01-06 05:05:00|18260.8|18256.8|18246.8|18242.8|18262.3|18258.3|18241.3|18237.3|2478
1641445800000|2022-01-06 05:10:00|18246.3|18242.3|18258.3|18254.3|18265.8|18261.8|18240.3|18236.3|1461
1641446100000|2022-01-06 05:15:00|18257.3|18253.3|18286.3|18282.3|18288.3|18284.3|18257.3|18253.3|2068
1641446400000|2022-01-06 05:20:00|18286.8|18282.8|18303.3|18299.3|18306.3|18302.3|18284.3|18280.3|2310
1641446700000|2022-01-06 05:25:00|18304.3|18300.3|18347.3|18343.3|18351.3|18347.3|18299.8|18295.8|4642
1641447000000|2022-01-06 05:30:00|18348.8|18344.8|18355.3|18351.3|18365.3|18361.3|18338.3|18334.3|4214
1641447300000|2022-01-06 05:35:00|18353.3|18349.3|18357.8|18353.8|18363.8|18359.8|18353.3|18349.3|2089
1641447600000|2022-01-06 05:40:00|18358.3|18354.3|18339.8|18335.8|18359.8|18355.8|18335.8|18331.8|3808
1641447900000|2022-01-06 05:45:00|18344|18330|18347.5|18333.5|18348.8|18334.8|18339.1|18325.1|2
1641448200000|2022-01-06 05:50:00|18348|18334|18336.3|18322.3|18348.5|18334.5|18335.4|18321.4|0
1641448500000|2022-01-06 05:55:00|18336.1|18322.1|18345|18331|18353.1|18339.1|18333.8|18319.8|0
1641448800000|2022-01-06 06:00:00|18345.5|18331.5|18339.7|18325.7|18346.1|18332.1|18328.9|18314.9|0
1641449100000|2022-01-06 06:05:00|18339.2|18325.2|18336.6|18322.6|18345.3|18331.3|18334.8|18320.8|0
1641449400000|2022-01-06 06:10:00|18336.9|18322.9|18338.8|18324.8|18341.8|18327.8|18332.7|18318.7|0
1641449700000|2022-01-06 06:15:00|18339.2|18325.2|18329|18315|18339.7|18325.7|18326.8|18312.8|0
1641450000000|2022-01-06 06:20:00|18328.9|18314.9|18338.3|18324.3|18338.3|18324.3|18326.3|18312.3|0
1641450300000|2022-01-06 06:25:00|18338.5|18324.5|18342.1|18328.1|18342.5|18328.5|18338.5|18324.5|0
1641450600000|2022-01-06 06:30:00|18342.2|18328.2|18341.7|18327.7|18343.8|18329.8|18340.2|18326.2|0
1641450900000|2022-01-06 06:35:00|18341.9|18327.9|18355.9|18341.9|18355.9|18341.9|18341.9|18327.9|0
1641451200000|2022-01-06 06:40:00|18355.6|18341.6|18371.2|18357.2|18371.2|18357.2|18354.7|18340.7|0
1641451500000|2022-01-06 06:45:00|18370.9|18356.9|18363.7|18349.7|18371.1|18357.1|18360.5|18346.5|0
1641451800000|2022-01-06 06:50:00|18363.6|18349.6|18355.6|18341.6|18363.7|18349.7|18354.4|18340.4|0
1641452100000|2022-01-06 06:55:00|18355.7|18341.7|18363.8|18349.8|18364.4|18350.4|18355.7|18341.7|0
1641452400000|2022-01-06 07:00:00|18361.4|18347.4|18359.3|18353.3|18363.7|18353.3|18343.8|18337.8|858
1641452700000|2022-01-06 07:05:00|18359.8|18353.8|18360.8|18354.8|18364.3|18358.3|18358.3|18352.3|442
1641453000000|2022-01-06 07:10:00|18361.3|18355.3|18362.8|18356.8|18364.3|18358.3|18359.3|18353.3|215
1641453300000|2022-01-06 07:15:00|18363.3|18357.3|18370.3|18364.3|18370.3|18364.3|18358.3|18352.3|409
1641453600000|2022-01-06 07:20:00|18369.8|18363.8|18384.3|18378.3|18388.8|18382.8|18369.3|18363.3|893
1641453900000|2022-01-06 07:25:00|18385.3|18379.3|18397.8|18391.8|18397.8|18391.8|18385.3|18379.3|646
1641454200000|2022-01-06 07:30:00|18397.3|18391.3|18387.3|18381.3|18400.3|18394.3|18384.8|18378.8|753
1641454500000|2022-01-06 07:35:00|18386.8|18380.8|18395.8|18389.8|18396.3|18390.3|18383.8|18377.8|441
1641454800000|2022-01-06 07:40:00|18395.3|18389.3|18390.8|18384.8|18398.3|18392.3|18390.8|18384.8|274
1641455100000|2022-01-06 07:45:00|18390.3|18384.3|18389.3|18383.3|18390.8|18384.8|18384.3|18378.3|199
1641455400000|2022-01-06 07:50:00|18388.8|18382.8|18383.3|18377.3|18390.3|18384.3|18381.8|18375.8|205
1641455700000|2022-01-06 07:55:00|18382.8|18376.8|18378.8|18372.8|18383.8|18377.8|18378.3|18372.3|155
1641456000000|2022-01-06 08:00:00|18379.8|18373.8|18392.3|18386.3|18393.8|18387.8|18378.8|18372.8|396
1641456300000|2022-01-06 08:05:00|18392.8|18386.8|18388.3|18382.3|18396.8|18390.8|18387.3|18381.3|180
1641456600000|2022-01-06 08:10:00|18387.8|18381.8|18376.3|18370.3|18391.3|18385.3|18376.3|18370.3|251
1641456900000|2022-01-06 08:15:00|18376.8|18370.8|18381.3|18375.3|18382.3|18376.3|18375.3|18369.3|226
1641457200000|2022-01-06 08:20:00|18380.8|18374.8|18361.8|18355.8|18383.8|18377.8|18360.8|18354.8|539
1641457500000|2022-01-06 08:25:00|18361.3|18355.3|18359.3|18353.3|18364.3|18358.3|18354.8|18348.8|467
1641457800000|2022-01-06 08:30:00|18358.3|18352.3|18360.8|18354.8|18363.3|18357.3|18356.3|18350.3|206
1641458100000|2022-01-06 08:35:00|18360.3|18354.3|18352.3|18346.3|18361.3|18355.3|18345.8|18339.8|505
1641458400000|2022-01-06 08:40:00|18351.3|18345.3|18353.3|18347.3|18360.3|18354.3|18351.3|18345.3|201
1641458700000|2022-01-06 08:45:00|18353.8|18347.8|18364.8|18358.8|18365.3|18359.3|18351.8|18345.8|203
1641459000000|2022-01-06 08:50:00|18364.3|18358.3|18366.8|18360.8|18367.8|18361.8|18356.8|18350.8|236
1641459300000|2022-01-06 08:55:00|18367.3|18361.3|18376.8|18370.8|18379.8|18373.8|18366.3|18360.3|447
1641459600000|2022-01-06 09:00:00|18377.3|18371.3|18371.8|18365.8|18381.8|18375.8|18369.3|18363.3|317
1641459900000|2022-01-06 09:05:00|18372.3|18366.3|18369.3|18363.3|18375.3|18369.3|18365.8|18359.8|187
1641460200000|2022-01-06 09:10:00|18370.3|18364.3|18372.3|18366.3|18373.3|18367.3|18369.3|18363.3|80
1641460500000|2022-01-06 09:15:00|18372.8|18366.8|18374.3|18368.3|18378.3|18372.3|18372.3|18366.3|144
1641460800000|2022-01-06 09:20:00|18373.8|18367.8|18374.3|18368.3|18375.3|18369.3|18369.8|18363.8|117
1641461100000|2022-01-06 09:25:00|18375.3|18369.3|18368.3|18362.3|18375.3|18369.3|18368.3|18362.3|84
1641461400000|2022-01-06 09:30:00|18367.3|18361.3|18360.8|18354.8|18369.3|18363.3|18359.8|18353.8|223
1641461700000|2022-01-06 09:35:00|18360.3|18354.3|18361.3|18355.3|18363.3|18357.3|18358.8|18352.8|91
1641462000000|2022-01-06 09:40:00|18362.3|18356.3|18360.3|18354.3|18362.3|18356.3|18356.3|18350.3|96
1641462300000|2022-01-06 09:45:00|18359.8|18353.8|18359.3|18353.3|18360.8|18354.8|18356.3|18350.3|53
1641462600000|2022-01-06 09:50:00|18358.8|18352.8|18361.8|18355.8|18366.8|18360.8|18358.3|18352.3|91
1641462900000|2022-01-06 09:55:00|18362.3|18356.3|18365.3|18359.3|18366.3|18360.3|18354.3|18348.3|118
1641463200000|2022-01-06 10:00:00|18365.8|18359.8|18364.3|18358.3|18366.8|18360.8|18363.3|18357.3|56
1641463500000|2022-01-06 10:05:00|18365.3|18359.3|18371.8|18365.8|18374.3|18368.3|18364.8|18358.8|145
1641463800000|2022-01-06 10:10:00|18372.3|18366.3|18373.3|18367.3|18377.3|18371.3|18372.3|18366.3|174
1641464100000|2022-01-06 10:15:00|18372.3|18366.3|18371.3|18365.3|18376.3|18370.3|18369.8|18363.8|153
1641464400000|2022-01-06 10:20:00|18371.8|18365.8|18383.8|18377.8|18385.3|18379.3|18370.8|18364.8|295
1641464700000|2022-01-06 10:25:00|18383.3|18377.3|18380.3|18374.3|18385.3|18379.3|18379.3|18373.3|173
1641465000000|2022-01-06 10:30:00|18381.8|18375.8|18381.3|18375.3|18386.3|18380.3|18379.8|18373.8|161
1641465300000|2022-01-06 10:35:00|18381.8|18375.8|18386.3|18380.3|18386.3|18380.3|18381.8|18375.8|89
1641465600000|2022-01-06 10:40:00|18387.3|18381.3|18376.8|18370.8|18389.3|18383.3|18374.3|18368.3|247
1641465900000|2022-01-06 10:45:00|18377.8|18371.8|18379.3|18373.3|18379.8|18373.8|18376.3|18370.3|58
1641466200000|2022-01-06 10:50:00|18379.8|18373.8|18375.3|18369.3|18382.8|18376.8|18374.8|18368.8|118
1641466500000|2022-01-06 10:55:00|18376.3|18370.3|18375.8|18369.8|18378.8|18372.8|18374.3|18368.3|126
1641466800000|2022-01-06 11:00:00|18376.8|18370.8|18379.8|18373.8|18380.8|18374.8|18374.3|18368.3|131
1641467100000|2022-01-06 11:05:00|18379.3|18373.3|18373.8|18367.8|18381.3|18375.3|18372.3|18366.3|70
1641467400000|2022-01-06 11:10:00|18373.3|18367.3|18371.3|18365.3|18375.3|18369.3|18370.3|18364.3|104
1641467700000|2022-01-06 11:15:00|18372.3|18366.3|18371.8|18365.8|18372.3|18366.3|18369.3|18363.3|79
1641468000000|2022-01-06 11:20:00|18372.3|18366.3|18367.8|18361.8|18374.3|18368.3|18367.8|18361.8|88
1641468300000|2022-01-06 11:25:00|18367.3|18361.3|18371.3|18365.3|18372.3|18366.3|18365.3|18359.3|125
1641468600000|2022-01-06 11:30:00|18370.8|18364.8|18377.3|18371.3|18378.3|18372.3|18370.3|18364.3|114
1641468900000|2022-01-06 11:35:00|18376.8|18370.8|18372.8|18366.8|18377.8|18371.8|18371.8|18365.8|146
1641469200000|2022-01-06 11:40:00|18372.3|18366.3|18373.8|18367.8|18379.3|18373.3|18371.8|18365.8|151
1641469500000|2022-01-06 11:45:00|18373.3|18367.3|18367.3|18361.3|18375.8|18369.8|18366.8|18360.8|126
1641469800000|2022-01-06 11:50:00|18367.8|18361.8|18374.3|18368.3|18374.3|18368.3|18366.8|18360.8|91
1641470100000|2022-01-06 11:55:00|18373.8|18367.8|18371.8|18365.8|18374.3|18368.3|18370.3|18364.3|28
1641470400000|2022-01-06 12:00:00|18371.3|18365.3|18378.3|18372.3|18383.3|18377.3|18371.3|18365.3|196
1641470700000|2022-01-06 12:05:00|18379.3|18373.3|18381.3|18375.3|18381.3|18375.3|18376.3|18370.3|104
1641471000000|2022-01-06 12:10:00|18380.3|18374.3|18381.3|18375.3|18383.3|18377.3|18379.3|18373.3|112
1641471300000|2022-01-06 12:15:00|18381.8|18375.8|18377.3|18371.3|18382.8|18376.8|18376.8|18370.8|76
1641471600000|2022-01-06 12:20:00|18377.8|18371.8|18372.3|18366.3|18378.8|18372.8|18371.8|18365.8|85
1641471900000|2022-01-06 12:25:00|18373.3|18367.3|18370.8|18364.8|18373.3|18367.3|18369.8|18363.8|88
1641472200000|2022-01-06 12:30:00|18370.3|18364.3|18372.3|18366.3|18374.8|18368.8|18369.3|18363.3|106
1641472500000|2022-01-06 12:35:00|18371.8|18365.8|18375.3|18369.3|18376.3|18370.3|18371.3|18365.3|60
1641472800000|2022-01-06 12:40:00|18374.3|18368.3|18369.3|18363.3|18375.8|18369.8|18369.3|18363.3|29
1641473100000|2022-01-06 12:45:00|18368.8|18362.8|18371.3|18365.3|18371.3|18365.3|18367.8|18361.8|93
1641473400000|2022-01-06 12:50:00|18372.3|18366.3|18373.3|18367.3|18373.8|18367.8|18368.8|18362.8|34
1641473700000|2022-01-06 12:55:00|18373.8|18367.8|18373.3|18367.3|18375.3|18369.3|18370.8|18364.8|47
1641474000000|2022-01-06 13:00:00|18372.3|18366.3|18372.8|18366.8|18376.8|18370.8|18371.3|18365.3|111
1641474300000|2022-01-06 13:05:00|18373.3|18367.3|18375.3|18369.3|18375.3|18369.3|18370.8|18364.8|68
1641474600000|2022-01-06 13:10:00|18376.3|18370.3|18375.8|18369.8|18377.3|18371.3|18374.3|18368.3|41
1641474900000|2022-01-06 13:15:00|18376.8|18370.8|18379.8|18373.8|18382.3|18376.3|18375.8|18369.8|164
1641475200000|2022-01-06 13:20:00|18378.8|18372.8|18378.3|18372.3|18381.3|18375.3|18376.3|18370.3|76
1641475500000|2022-01-06 13:25:00|18377.8|18371.8|18379.3|18373.3|18379.3|18373.3|18375.8|18369.8|55
1641475800000|2022-01-06 13:30:00|18379.8|18373.8|18376.3|18370.3|18380.3|18374.3|18374.8|18368.8|106
1641476100000|2022-01-06 13:35:00|18377.8|18371.8|18379.3|18373.3|18379.8|18373.8|18375.8|18369.8|46
1641476400000|2022-01-06 13:40:00|18378.3|18372.3|18378.8|18372.8|18380.3|18374.3|18375.3|18369.3|50
1641476700000|2022-01-06 13:45:00|18379.3|18373.3|18373.3|18367.3|18379.3|18373.3|18372.3|18366.3|76
1641477000000|2022-01-06 13:50:00|18372.8|18366.8|18376.8|18370.8|18377.3|18371.3|18371.3|18365.3|87
1641477300000|2022-01-06 13:55:00|18376.3|18370.3|18377.3|18371.3|18377.8|18371.8|18374.8|18368.8|24
1641477600000|2022-01-06 14:00:00|18376.3|18370.3|18379.3|18373.3|18379.3|18373.3|18374.3|18368.3|42
1641477900000|2022-01-06 14:05:00|18380.3|18374.3|18375.8|18369.8|18382.3|18376.3|18373.3|18367.3|162
1641478200000|2022-01-06 14:10:00|18376.8|18370.8|18379.3|18373.3|18379.3|18373.3|18373.8|18367.8|96
1641478500000|2022-01-06 14:15:00|18379.8|18373.8|18376.3|18370.3|18379.8|18373.8|18375.3|18369.3|39
1641478800000|2022-01-06 14:20:00|18376.8|18370.8|18384.8|18378.8|18384.8|18378.8|18375.8|18369.8|159
1641479100000|2022-01-06 14:25:00|18383.8|18377.8|18373.8|18367.8|18384.3|18378.3|18373.3|18367.3|255
1641479400000|2022-01-06 14:30:00|18374.3|18368.3|18414.8|18408.8|18414.8|18408.8|18372.3|18366.3|1914
1641479700000|2022-01-06 14:35:00|18413.8|18407.8|18419.8|18413.8|18424.3|18418.3|18412.8|18406.8|1678
1641480000000|2022-01-06 14:40:00|18420.3|18414.3|18416.3|18410.3|18421.8|18415.8|18412.3|18406.3|564
1641480300000|2022-01-06 14:45:00|18416.8|18410.8|18394.3|18388.3|18417.3|18411.3|18392.3|18386.3|902
1641480600000|2022-01-06 14:50:00|18393.3|18387.3|18381.3|18375.3|18400.3|18394.3|18381.3|18375.3|733
1641480900000|2022-01-06 14:55:00|18381.8|18375.8|18373.3|18367.3|18391.3|18385.3|18370.3|18364.3|965
1641481200000|2022-01-06 15:00:00|18373.8|18367.8|18350.3|18344.3|18379.3|18373.3|18349.3|18343.3|1362
1641481500000|2022-01-06 15:05:00|18349.3|18343.3|18352.8|18346.8|18362.8|18356.8|18342.3|18336.3|1373
1641481800000|2022-01-06 15:10:00|18351.3|18345.3|18350.8|18344.8|18357.8|18351.8|18336.8|18330.8|1173
1641482100000|2022-01-06 15:15:00|18351.3|18345.3|18357.8|18351.8|18373.3|18367.3|18350.3|18344.3|1142
1641482400000|2022-01-06 15:20:00|18358.3|18352.3|18375.3|18369.3|18376.3|18370.3|18357.8|18351.8|692
1641482700000|2022-01-06 15:25:00|18375.8|18369.8|18381.3|18375.3|18391.8|18385.8|18373.8|18367.8|1176
1641483000000|2022-01-06 15:30:00|18381.8|18375.8|18393.3|18387.3|18400.8|18394.8|18381.8|18375.8|741
1641483300000|2022-01-06 15:35:00|18392.8|18386.8|18393.8|18387.8|18400.3|18394.3|18388.8|18382.8|449
1641483600000|2022-01-06 15:40:00|18393.3|18387.3|18388.3|18382.3|18396.3|18390.3|18381.3|18375.3|454
1641483900000|2022-01-06 15:45:00|18389.3|18383.3|18409.3|18403.3|18409.8|18403.8|18387.8|18381.8|883
1641484200000|2022-01-06 15:50:00|18409.8|18403.8|18396.8|18390.8|18410.8|18404.8|18395.3|18389.3|430
1641484500000|2022-01-06 15:55:00|18397.3|18391.3|18392.3|18386.3|18411.3|18405.3|18392.3|18386.3|478
1641484800000|2022-01-06 16:00:00|18391.8|18385.8|18387.3|18381.3|18400.3|18394.3|18386.3|18380.3|546
1641485100000|2022-01-06 16:05:00|18388.3|18382.3|18397.3|18391.3|18400.3|18394.3|18386.3|18380.3|192
1641485400000|2022-01-06 16:10:00|18397.8|18391.8|18401.8|18395.8|18406.3|18400.3|18397.3|18391.3|296
1641485700000|2022-01-06 16:15:00|18402.8|18396.8|18406.3|18400.3|18415.3|18409.3|18402.3|18396.3|607
1641486000000|2022-01-06 16:20:00|18405.3|18399.3|18407.3|18401.3|18409.3|18403.3|18401.3|18395.3|298
1641486300000|2022-01-06 16:25:00|18406.8|18400.8|18398.8|18392.8|18406.8|18400.8|18395.3|18389.3|306
1641486600000|2022-01-06 16:30:00|18399.8|18393.8|18390.3|18384.3|18402.3|18396.3|18385.3|18379.3|358
1641486900000|2022-01-06 16:35:00|18390.8|18384.8|18395.8|18389.8|18400.3|18394.3|18389.3|18383.3|193
1641487200000|2022-01-06 16:40:00|18395.3|18389.3|18394.3|18388.3|18399.8|18393.8|18389.3|18383.3|169
1641487500000|2022-01-06 16:45:00|18393.8|18387.8|18398.8|18392.8|18400.8|18394.8|18390.3|18384.3|145
1641487800000|2022-01-06 16:50:00|18398.3|18392.3|18406.3|18400.3|18407.3|18401.3|18394.3|18388.3|188
1641488100000|2022-01-06 16:55:00|18406.8|18400.8|18404.3|18398.3|18407.3|18401.3|18399.8|18393.8|212
1641488400000|2022-01-06 17:00:00|18404.8|18398.8|18400.3|18394.3|18406.3|18400.3|18400.3|18394.3|122
1641488700000|2022-01-06 17:05:00|18399.3|18393.3|18409.8|18403.8|18411.3|18405.3|18396.8|18390.8|201
1641489000000|2022-01-06 17:10:00|18409.3|18403.3|18401.8|18395.8|18409.8|18403.8|18399.8|18393.8|73
1641489300000|2022-01-06 17:15:00|18401.3|18395.3|18400.3|18394.3|18404.8|18398.8|18396.3|18390.3|94
1641489600000|2022-01-06 17:20:00|18399.8|18393.8|18400.3|18394.3|18408.3|18402.3|18396.3|18390.3|142
1641489900000|2022-01-06 17:25:00|18399.3|18393.3|18406.8|18400.8|18408.3|18402.3|18397.3|18391.3|95
1641490200000|2022-01-06 17:30:00|18406.3|18400.3|18407.3|18401.3|18409.3|18403.3|18400.3|18394.3|116
1641490500000|2022-01-06 17:35:00|18406.3|18400.3|18408.8|18402.8|18413.3|18407.3|18403.3|18397.3|200
1641490800000|2022-01-06 17:40:00|18409.3|18403.3|18430.3|18424.3|18431.8|18425.8|18408.8|18402.8|699
1641491100000|2022-01-06 17:45:00|18431.3|18425.3|18427.3|18421.3|18432.3|18426.3|18425.8|18419.8|272
1641491400000|2022-01-06 17:50:00|18427.8|18421.8|18421.3|18415.3|18428.3|18422.3|18421.3|18415.3|159
1641491700000|2022-01-06 17:55:00|18420.3|18414.3|18418.8|18412.8|18424.3|18418.3|18418.3|18412.3|107
1641492000000|2022-01-06 18:00:00|18418.3|18412.3|18422.3|18416.3|18423.3|18417.3|18414.8|18408.8|160
1641492300000|2022-01-06 18:05:00|18421.3|18415.3|18421.3|18415.3|18422.3|18416.3|18414.3|18408.3|72
1641492600000|2022-01-06 18:10:00|18420.3|18414.3|18416.3|18410.3|18423.8|18417.8|18415.3|18409.3|154
1641492900000|2022-01-06 18:15:00|18415.3|18409.3|18416.8|18410.8|18416.8|18410.8|18404.8|18398.8|170
1641493200000|2022-01-06 18:20:00|18417.3|18411.3|18407.8|18401.8|18418.8|18412.8|18405.3|18399.3|122
1641493500000|2022-01-06 18:25:00|18405.3|18399.3|18397.3|18391.3|18405.3|18399.3|18397.3|18391.3|224
1641493800000|2022-01-06 18:30:00|18397.8|18391.8|18398.8|18392.8|18401.3|18395.3|18390.3|18384.3|197
1641494100000|2022-01-06 18:35:00|18397.8|18391.8|18396.8|18390.8|18404.8|18398.8|18391.3|18385.3|129
1641494400000|2022-01-06 18:40:00|18396.3|18390.3|18401.8|18395.8|18402.8|18396.8|18394.3|18388.3|69
1641494700000|2022-01-06 18:45:00|18401.3|18395.3|18401.3|18395.3|18407.3|18401.3|18395.8|18389.8|127
1641495000000|2022-01-06 18:50:00|18399.8|18393.8|18402.3|18396.3|18405.3|18399.3|18396.3|18390.3|48
1641495300000|2022-01-06 18:55:00|18401.3|18395.3|18404.8|18398.8|18405.3|18399.3|18399.3|18393.3|55
1641495600000|2022-01-06 19:00:00|18404.3|18398.3|18393.8|18387.8|18407.8|18401.8|18392.8|18386.8|218
1641495900000|2022-01-06 19:05:00|18393.3|18387.3|18401.3|18395.3|18404.3|18398.3|18389.3|18383.3|123
1641496200000|2022-01-06 19:10:00|18401.8|18395.8|18395.3|18389.3|18423.3|18417.3|18394.8|18388.8|253
1641496500000|2022-01-06 19:15:00|18395.8|18389.8|18397.8|18391.8|18402.8|18396.8|18395.3|18389.3|95
1641496800000|2022-01-06 19:20:00|18398.3|18392.3|18396.8|18390.8|18399.8|18393.8|18392.3|18386.3|111
1641497100000|2022-01-06 19:25:00|18397.3|18391.3|18401.3|18395.3|18401.3|18395.3|18396.3|18390.3|33
1641497400000|2022-01-06 19:30:00|18400.8|18394.8|18399.8|18393.8|18405.3|18399.3|18395.3|18389.3|120
1641497700000|2022-01-06 19:35:00|18400.3|18394.3|18401.3|18395.3|18405.3|18399.3|18397.3|18391.3|8
1641498000000|2022-01-06 19:40:00|18401.8|18395.8|18399.8|18393.8|18404.3|18398.3|18396.3|18390.3|54
1641498300000|2022-01-06 19:45:00|18400.3|18394.3|18408.8|18402.8|18410.3|18404.3|18398.8|18392.8|99
1641498600000|2022-01-06 19:50:00|18409.3|18403.3|18407.8|18401.8|18411.8|18405.8|18402.8|18396.8|102
1641498900000|2022-01-06 19:55:00|18406.8|18400.8|18407.8|18401.8|18410.8|18404.8|18404.3|18398.3|30
1641499200000|2022-01-06 20:00:00|18407.3|18401.3|18421.3|18415.3|18421.3|18415.3|18405.8|18399.8|109
1641499500000|2022-01-06 20:05:00|18420.3|18414.3|18408.3|18402.3|18425.8|18419.8|18406.8|18400.8|151
1641499800000|2022-01-06 20:10:00|18407.3|18401.3|18403.8|18397.8|18412.3|18406.3|18402.3|18396.3|69
1641500100000|2022-01-06 20:15:00|18404.3|18398.3|18398.3|18392.3|18406.8|18400.8|18396.8|18390.8|96
1641500400000|2022-01-06 20:20:00|18399.8|18393.8|18394.3|18388.3|18400.3|18394.3|18390.8|18384.8|139
1641500700000|2022-01-06 20:25:00|18394.8|18388.8|18398.8|18392.8|18399.3|18393.3|18393.3|18387.3|54
1641501000000|2022-01-06 20:30:00|18397.8|18391.8|18391.8|18385.8|18403.8|18397.8|18387.3|18381.3|168
1641501300000|2022-01-06 20:35:00|18392.3|18386.3|18388.8|18382.8|18394.3|18388.3|18385.3|18379.3|147
1641501600000|2022-01-06 20:40:00|18389.3|18383.3|18390.8|18384.8|18393.3|18387.3|18383.3|18377.3|126
1641501900000|2022-01-06 20:45:00|18389.8|18383.8|18389.8|18383.8|18392.8|18386.8|18387.3|18381.3|71
1641502200000|2022-01-06 20:50:00|18389.3|18383.3|18384.8|18378.8|18391.8|18385.8|18383.3|18377.3|167
1641502500000|2022-01-06 20:55:00|18385.3|18379.3|18393.3|18387.3|18394.3|18388.3|18373.8|18367.8|365
1641502800000|2022-01-06 21:00:00|18396.2|18382.2|18403.2|18389.2|18403.2|18389.2|18390.9|18376.9|0
1641503100000|2022-01-06 21:05:00|18402.4|18388.4|18408.5|18394.5|18413.8|18399.8|18401.5|18387.5|0
1641503400000|2022-01-06 21:10:00|18407.7|18393.7|18409.1|18395.1|18417.4|18403.4|18402.4|18388.4|0
1641503700000|2022-01-06 21:15:00|18410|18396|18410.9|18396.9|18413.5|18399.5|18407.8|18393.8|0
1641504000000|2022-01-06 21:20:00|18410|18396|18415.3|18401.3|18415.3|18401.3|18410|18396|0
1641504300000|2022-01-06 21:25:00|18416.2|18402.2|18413.5|18399.5|18416.2|18402.2|18413.5|18399.5|0
1641504600000|2022-01-06 21:30:00|18414.3|18400.3|18409.9|18395.9|18415.2|18401.2|18409|18395|0
1641504900000|2022-01-06 21:35:00|18410.8|18396.8|18405.9|18391.9|18413.5|18399.5|18404.6|18390.6|0
1641505200000|2022-01-06 21:40:00|18406.4|18392.4|18415.2|18401.2|18417.9|18403.9|18406.4|18392.4|0
1641505500000|2022-01-06 21:45:00|18416.1|18402.1|18415.2|18401.2|18419.6|18405.6|18415.2|18401.2|0
1641505800000|2022-01-06 21:50:00|18416.1|18402.1|18419.6|18405.6|18421.4|18407.4|18416.1|18402.1|0
1641506100000|2022-01-06 21:55:00|18418.8|18404.8|18418.9|18404.9|18420.5|18406.5|18415.2|18401.2|0
1641506400000|2022-01-06 22:00:00|18419.4|18405.4|18419.7|18405.7|18419.7|18405.7|18417.3|18403.3|0
1641506700000|2022-01-06 22:05:00|18419.9|18405.9|18418.1|18404.1|18419.9|18405.9|18418.1|18404.1|0
1641507000000|2022-01-06 22:10:00|18417.9|18403.9|18419.5|18405.5|18419.6|18405.6|18417.9|18403.9|0
1641507300000|2022-01-06 22:15:00|18419.6|18405.6|18419.4|18405.4|18419.6|18405.6|18419.4|18405.4|0
1641507600000|2022-01-06 22:20:00|18419.6|18405.6|18419.6|18405.6|18419.6|18405.6|18419.6|18405.6|0
1641507900000|2022-01-06 22:25:00|18419.7|18405.7|18417.8|18403.8|18419.7|18405.7|18416.3|18402.3|0
1641508200000|2022-01-06 22:30:00|18418.1|18404.1|18418.1|18404.1|18418.1|18404.1|18418.1|18404.1|0
1641508500000|2022-01-06 22:35:00|18418.5|18404.5|18418.5|18404.5|18418.9|18404.9|18418.5|18404.5|0
1641508800000|2022-01-06 22:40:00|18418.2|18404.2|18418.5|18404.5|18418.7|18404.7|18418.2|18404.2|0
1641509100000|2022-01-06 22:45:00|18418.6|18404.6|18418.6|18404.6|18418.6|18404.6|18418.6|18404.6|0
1641509400000|2022-01-06 22:50:00|18418.7|18404.7|18419.1|18405.1|18419.4|18405.4|18418.7|18404.7|0
1641509700000|2022-01-06 22:55:00|18419.4|18405.4|18421.3|18407.3|18421.3|18407.3|18419.3|18405.3|0
1641510000000|2022-01-06 23:00:00|18431.5|18417.5|18428.6|18414.6|18436.9|18422.9|18427.7|18413.7|0
1641510300000|2022-01-06 23:05:00|18427.7|18413.7|18432.3|18418.3|18433.1|18419.1|18427.7|18413.7|0
1641510600000|2022-01-06 23:10:00|18433.1|18419.1|18428.7|18414.7|18434|18420|18428.7|18414.7|0
1641510900000|2022-01-06 23:15:00|18426.1|18412.1|18433.1|18419.1|18434|18420|18424.3|18410.3|0
1641511200000|2022-01-06 23:20:00|18434|18420|18430.9|18416.9|18435.8|18421.8|18430|18416|0
1641511500000|2022-01-06 23:25:00|18430.4|18416.4|18434.4|18420.4|18434.4|18420.4|18430|18416|0
1641511800000|2022-01-06 23:30:00|18435.3|18421.3|18438.7|18424.7|18439.1|18425.1|18430.8|18416.8|0
1641512100000|2022-01-06 23:35:00|18439.1|18425.1|18442.7|18428.7|18444|18430|18438.4|18424.4|0
1641512400000|2022-01-06 23:40:00|18441.8|18427.8|18438.3|18424.3|18442.7|18428.7|18437.4|18423.4|0
1641512700000|2022-01-06 23:45:00|18439.2|18425.2|18437.4|18423.4|18441.8|18427.8|18434.7|18420.7|0
1641513000000|2022-01-06 23:50:00|18438.3|18424.3|18443.6|18429.6|18443.6|18429.6|18437.4|18423.4|0
1641513300000|2022-01-06 23:55:00|18442.7|18428.7|18440.6|18426.6|18443.6|18429.6|18440.6|18426.6|0
1641513600000|2022-01-07 00:00:00|18441|18427|18446.9|18432.9|18451.4|18437.4|18437.1|18423.1|0
1641513900000|2022-01-07 00:05:00|18446.1|18432.1|18448.7|18434.7|18451.4|18437.4|18445.6|18431.6|0
1641514200000|2022-01-07 00:10:00|18449.1|18435.1|18454|18440|18456.7|18442.7|18444.3|18430.3|0
1641514500000|2022-01-07 00:15:00|18454.9|18440.9|18465.5|18451.5|18469.9|18455.9|18451.4|18437.4|0
1641514800000|2022-01-07 00:20:00|18464.9|18450.9|18464|18450|18467|18453|18457.3|18443.3|0
1641515100000|2022-01-07 00:25:00|18463.4|18449.4|18466.6|18452.6|18469.9|18455.9|18459.6|18445.6|0
1641515400000|2022-01-07 00:30:00|18466|18452|18467.9|18453.9|18469.8|18455.8|18462.8|18448.8|0
1641515700000|2022-01-07 00:35:00|18466.8|18452.8|18472.6|18458.6|18474.1|18460.1|18465.7|18451.7|0
1641516000000|2022-01-07 00:40:00|18471.5|18457.5|18467.1|18453.1|18474|18460|18466|18452|0
1641516300000|2022-01-07 00:45:00|18463.8|18459.8|18447.3|18443.3|18478.8|18474.8|18444.8|18440.8|4383
1641516600000|2022-01-07 00:50:00|18446.8|18442.8|18442.8|18438.8|18450.3|18446.3|18436.3|18432.3|1495
1641516900000|2022-01-07 00:55:00|18442.3|18438.3|18433.8|18429.8|18443.3|18439.3|18432.3|18428.3|1342
1641517200000|2022-01-07 01:00:00|18432.8|18428.8|18438.8|18434.8|18439.3|18435.3|18416.3|18412.3|4702
1641517500000|2022-01-07 01:05:00|18439.8|18435.8|18416.8|18412.8|18440.3|18436.3|18416.8|18412.8|2396
1641517800000|2022-01-07 01:10:00|18417.8|18413.8|18412.8|18408.8|18428.3|18424.3|18409.3|18405.3|2178
1641518100000|2022-01-07 01:15:00|18413.3|18409.3|18376.3|18372.3|18416.3|18412.3|18371.8|18367.8|4391
1641518400000|2022-01-07 01:20:00|18376.8|18372.8|18364.3|18360.3|18378.3|18374.3|18357.3|18353.3|3580
1641518700000|2022-01-07 01:25:00|18363.3|18359.3|18352.3|18348.3|18372.8|18368.8|18347.3|18343.3|2968
1641519000000|2022-01-07 01:30:00|18349.8|18345.8|18358.3|18354.3|18358.3|18354.3|18340.8|18336.8|3126
1641519300000|2022-01-07 01:35:00|18356.8|18352.8|18311.3|18307.3|18357.8|18353.8|18308.8|18304.8|4162
1641519600000|2022-01-07 01:40:00|18310.3|18306.3|18272.8|18268.8|18310.3|18306.3|18271.8|18267.8|4775
1641519900000|2022-01-07 01:45:00|18273.8|18269.8|18273.3|18269.3|18303.3|18299.3|18264.8|18260.8|4593
1641520200000|2022-01-07 01:50:00|18273.8|18269.8|18272.8|18268.8|18287.8|18283.8|18261.3|18257.3|3058
1641520500000|2022-01-07 01:55:00|18273.3|18269.3|18290.8|18286.8|18296.3|18292.3|18272.8|18268.8|2044
1641520800000|2022-01-07 02:00:00|18288.8|18284.8|18207.3|18203.3|18288.8|18284.8|18205.8|18201.8|8578
1641521100000|2022-01-07 02:05:00|18206.8|18202.8|18163.8|18159.8|18209.3|18205.3|18118.8|18114.8|10477
1641521400000|2022-01-07 02:10:00|18164.8|18160.8|18175.3|18171.3|18194.8|18190.8|18161.8|18157.8|4422
1641521700000|2022-01-07 02:15:00|18173.8|18169.8|18176.3|18172.3|18181.8|18177.8|18157.3|18153.3|2895
1641522000000|2022-01-07 02:20:00|18174.8|18170.8|18219.3|18215.3|18226.8|18222.8|18168.3|18164.3|4541
1641522300000|2022-01-07 02:25:00|18218.3|18214.3|18178.3|18174.3|18219.8|18215.8|18175.3|18171.3|2295
1641522600000|2022-01-07 02:30:00|18175.3|18171.3|18177.4|18173.4|18183.9|18179.9|18161.8|18157.8|2035
1641522900000|2022-01-07 02:35:00|18176.9|18172.9|18180.4|18176.4|18186.9|18182.9|18175.4|18171.4|1520
1641523200000|2022-01-07 02:40:00|18181.4|18177.4|18154.9|18150.9|18194.4|18190.4|18153.4|18149.4|2379
1641523500000|2022-01-07 02:45:00|18155.4|18151.4|18170.4|18166.4|18175.9|18171.9|18137.9|18133.9|2841
1641523800000|2022-01-07 02:50:00|18170.9|18166.9|18216.4|18212.4|18229.9|18225.9|18170.4|18166.4|3491
1641524100000|2022-01-07 02:55:00|18217.9|18213.9|18228.4|18224.4|18237.9|18233.9|18216.4|18212.4|2431
1641524400000|2022-01-07 03:00:00|18224.9|18220.9|18217.4|18213.4|18227.9|18223.9|18212.9|18208.9|1655
1641524700000|2022-01-07 03:05:00|18216.9|18212.9|18204.9|18200.9|18222.4|18218.4|18204.9|18200.9|1043
1641525000000|2022-01-07 03:10:00|18204.4|18200.4|18200.9|18196.9|18214.4|18210.4|18197.9|18193.9|1243
1641525300000|2022-01-07 03:15:00|18200.4|18196.4|18191.4|18187.4|18211.4|18207.4|18182.9|18178.9|1592
1641525600000|2022-01-07 03:20:00|18190.9|18186.9|18224.4|18220.4|18226.4|18222.4|18188.9|18184.9|1471
1641525900000|2022-01-07 03:25:00|18225.4|18221.4|18206.9|18202.9|18228.9|18224.9|18197.9|18193.9|1621
1641526200000|2022-01-07 03:30:00|18207.4|18203.4|18206.4|18202.4|18216.4|18212.4|18206.4|18202.4|966
1641526500000|2022-01-07 03:35:00|18207.9|18203.9|18206.4|18202.4|18209.4|18205.4|18198.4|18194.4|684
1641526800000|2022-01-07 03:40:00|18205.4|18201.4|18188.9|18184.9|18214.4|18210.4|18188.9|18184.9|1028
1641527100000|2022-01-07 03:45:00|18189.9|18185.9|18184.4|18180.4|18199.4|18195.4|18184.4|18180.4|1165
1641527400000|2022-01-07 03:50:00|18183.9|18179.9|18183.4|18179.4|18189.4|18185.4|18174.9|18170.9|1108
1641527700000|2022-01-07 03:55:00|18182.9|18178.9|18181.9|18177.9|18194.4|18190.4|18180.4|18176.4|540
1641528000000|2022-01-07 04:00:00|18180.9|18176.9|18183.9|18179.9|18185.4|18181.4|18176.9|18172.9|464
1641528300000|2022-01-07 04:05:00|18182.9|18178.9|18174.9|18170.9|18184.4|18180.4|18171.4|18167.4|541
1641528600000|2022-01-07 04:10:00|18174.4|18170.4|18182.4|18178.4|18184.9|18180.9|18160.4|18156.4|1124
1641528900000|2022-01-07 04:15:00|18180.9|18176.9|18163.4|18159.4|18183.4|18179.4|18163.4|18159.4|652
1641529200000|2022-01-07 04:20:00|18162.4|18158.4|18166.4|18162.4|18166.4|18162.4|18152.4|18148.4|1276
1641529500000|2022-01-07 04:25:00|18167.4|18163.4|18169.4|18165.4|18174.9|18170.9|18163.4|18159.4|643
1641529800000|2022-01-07 04:30:00|18169.9|18165.9|18182.4|18178.4|18185.9|18181.9|18161.4|18157.4|923
1641530100000|2022-01-07 04:35:00|18182.9|18178.9|18159.4|18155.4|18184.9|18180.9|18157.4|18153.4|870
1641530400000|2022-01-07 04:40:00|18158.9|18154.9|18163.4|18159.4|18168.4|18164.4|18157.4|18153.4|563
1641530700000|2022-01-07 04:45:00|18164.4|18160.4|18190.9|18186.9|18207.4|18203.4|18161.9|18157.9|2059
1641531000000|2022-01-07 04:50:00|18189.9|18185.9|18194.4|18190.4|18196.9|18192.9|18185.9|18181.9|531
1641531300000|2022-01-07 04:55:00|18193.9|18189.9|18183.4|18179.4|18195.4|18191.4|18179.4|18175.4|824
1641531600000|2022-01-07 05:00:00|18184.4|18180.4|18171.4|18167.4|18185.9|18181.9|18161.4|18157.4|1425
1641531900000|2022-01-07 05:05:00|18170.9|18166.9|18162.4|18158.4|18176.4|18172.4|18162.4|18158.4|733
1641532200000|2022-01-07 05:10:00|18161.9|18157.9|18179.4|18175.4|18179.4|18175.4|18146.4|18142.4|1735
1641532500000|2022-01-07 05:15:00|18179.9|18175.9|18185.4|18181.4|18189.4|18185.4|18174.9|18170.9|979
1641532800000|2022-01-07 05:20:00|18185.9|18181.9|18171.4|18167.4|18188.4|18184.4|18168.9|18164.9|855
1641533100000|2022-01-07 05:25:00|18172.4|18168.4|18164.4|18160.4|18195.9|18191.9|18157.4|18153.4|2848
1641533400000|2022-01-07 05:30:00|18165.4|18161.4|18158.4|18154.4|18167.4|18163.4|18142.4|18138.4|2508
1641533700000|2022-01-07 05:35:00|18159.4|18155.4|18156.4|18152.4|18164.4|18160.4|18146.4|18142.4|2093
1641534000000|2022-01-07 05:40:00|18155.9|18151.9|18145.4|18141.4|18158.9|18154.9|18144.9|18140.9|2536
1641534300000|2022-01-07 05:45:00|18150.8|18136.8|18153.3|18139.3|18156.3|18142.3|18148.9|18134.9|1
1641534600000|2022-01-07 05:50:00|18153.9|18139.9|18157.4|18143.4|18157.9|18143.9|18150.4|18136.4|0
1641534900000|2022-01-07 05:55:00|18157.6|18143.6|18165.7|18151.7|18167.4|18153.4|18156.7|18142.7|0
1641535200000|2022-01-07 06:00:00|18165.5|18151.5|18157.2|18143.2|18165.5|18151.5|18154.6|18140.6|0
1641535500000|2022-01-07 06:05:00|18157.6|18143.6|18160.9|18146.9|18163.1|18149.1|18155.7|18141.7|0
1641535800000|2022-01-07 06:10:00|18160.4|18146.4|18163.4|18149.4|18163.9|18149.9|18156.3|18142.3|0
1641536100000|2022-01-07 06:15:00|18163.7|18149.7|18169.4|18155.4|18171.8|18157.8|18159.3|18145.3|0
1641536400000|2022-01-07 06:20:00|18169.5|18155.5|18169.7|18155.7|18170.1|18156.1|18166.7|18152.7|0
1641536700000|2022-01-07 06:25:00|18169.8|18155.8|18173.1|18159.1|18175.2|18161.2|18169.8|18155.8|0
1641537000000|2022-01-07 06:30:00|18173.2|18159.2|18181.8|18167.8|18181.8|18167.8|18171.1|18157.1|0
1641537300000|2022-01-07 06:35:00|18181.9|18167.9|18172.8|18158.8|18186.2|18172.2|18172.2|18158.2|0
1641537600000|2022-01-07 06:40:00|18172.7|18158.7|18172.1|18158.1|18175.5|18161.5|18171.6|18157.6|0
1641537900000|2022-01-07 06:45:00|18172|18158|18169.4|18155.4|18172.1|18158.1|18166.2|18152.2|0
1641538200000|2022-01-07 06:50:00|18169.2|18155.2|18165.5|18151.5|18169.2|18155.2|18163.7|18149.7|0
1641538500000|2022-01-07 06:55:00|18165.7|18151.7|18159.8|18145.8|18170|18156|18158.6|18144.6|0
1641538800000|2022-01-07 07:00:00|18159.3|18145.3|18114.4|18108.4|18159.3|18145.3|18106.4|18100.4|1571
1641539100000|2022-01-07 07:05:00|18113.9|18107.9|18114.9|18108.9|18118.4|18112.4|18107.9|18101.9|531
1641539400000|2022-01-07 07:10:00|18112.9|18106.9|18112.4|18106.4|18116.4|18110.4|18108.4|18102.4|314
1641539700000|2022-01-07 07:15:00|18114.4|18108.4|18150.4|18144.4|18159.4|18153.4|18112.4|18106.4|1110
1641540000000|2022-01-07 07:20:00|18149.9|18143.9|18153.4|18147.4|18161.4|18155.4|18149.9|18143.9|394
1641540300000|2022-01-07 07:25:00|18154.9|18148.9|18170.9|18164.9|18173.9|18167.9|18153.4|18147.4|580
1641540600000|2022-01-07 07:30:00|18171.9|18165.9|18162.4|18156.4|18172.4|18166.4|18162.4|18156.4|326
1641540900000|2022-01-07 07:35:00|18161.4|18155.4|18165.4|18159.4|18172.4|18166.4|18161.4|18155.4|217
1641541200000|2022-01-07 07:40:00|18164.4|18158.4|18164.4|18158.4|18165.4|18159.4|18156.9|18150.9|265
1641541500000|2022-01-07 07:45:00|18165.4|18159.4|18162.4|18156.4|18176.4|18170.4|18159.4|18153.4|367
1641541800000|2022-01-07 07:50:00|18162.9|18156.9|18160.9|18154.9|18166.4|18160.4|18160.9|18154.9|113
1641542100000|2022-01-07 07:55:00|18161.4|18155.4|18174.4|18168.4|18176.9|18170.9|18158.4|18152.4|290
1641542400000|2022-01-07 08:00:00|18173.9|18167.9|18149.4|18143.4|18176.4|18170.4|18149.4|18143.4|453
1641542700000|2022-01-07 08:05:00|18149.9|18143.9|18148.9|18142.9|18151.4|18145.4|18144.4|18138.4|228
1641543000000|2022-01-07 08:10:00|18149.4|18143.4|18157.4|18151.4|18157.4|18151.4|18146.9|18140.9|199
1641543300000|2022-01-07 08:15:00|18158.9|18152.9|18154.4|18148.4|18161.9|18155.9|18154.4|18148.4|221
1641543600000|2022-01-07 08:20:00|18154.9|18148.9|18155.9|18149.9|18159.4|18153.4|18154.4|18148.4|55
1641543900000|2022-01-07 08:25:00|18155.4|18149.4|18150.4|18144.4|18155.4|18149.4|18145.4|18139.4|212
1641544200000|2022-01-07 08:30:00|18149.4|18143.4|18129.4|18123.4|18149.4|18143.4|18121.9|18115.9|595
1641544500000|2022-01-07 08:35:00|18129.9|18123.9|18131.9|18125.9|18131.9|18125.9|18123.9|18117.9|212
1641544800000|2022-01-07 08:40:00|18132.4|18126.4|18127.4|18121.4|18132.4|18126.4|18122.4|18116.4|216
1641545100000|2022-01-07 08:45:00|18127.9|18121.9|18127.9|18121.9|18133.4|18127.4|18126.9|18120.9|167
1641545400000|2022-01-07 08:50:00|18128.4|18122.4|18137.4|18131.4|18139.4|18133.4|18128.4|18122.4|201
1641545700000|2022-01-07 08:55:00|18136.4|18130.4|18142.4|18136.4|18150.9|18144.9|18136.4|18130.4|204
1641546000000|2022-01-07 09:00:00|18142.9|18136.9|18145.4|18139.4|18146.9|18140.9|18137.4|18131.4|129
1641546300000|2022-01-07 09:05:00|18145.9|18139.9|18153.4|18147.4|18153.4|18147.4|18140.4|18134.4|161
1641546600000|2022-01-07 09:10:00|18153.9|18147.9|18160.4|18154.4|18161.9|18155.9|18151.4|18145.4|413
1641546900000|2022-01-07 09:15:00|18161.4|18155.4|18160.4|18154.4|18164.4|18158.4|18158.4|18152.4|244
1641547200000|2022-01-07 09:20:00|18161.9|18155.9|18160.4|18154.4|18162.4|18156.4|18158.4|18152.4|45
1641547500000|2022-01-07 09:25:00|18162.4|18156.4|18163.9|18157.9|18169.4|18163.4|18161.9|18155.9|319
1641547800000|2022-01-07 09:30:00|18163.4|18157.4|18172.4|18166.4|18172.4|18166.4|18163.4|18157.4|206
1641548100000|2022-01-07 09:35:00|18171.9|18165.9|18170.4|18164.4|18172.4|18166.4|18169.4|18163.4|187
1641548400000|2022-01-07 09:40:00|18170.9|18164.9|18170.4|18164.4|18174.9|18168.9|18170.4|18164.4|226
1641548700000|2022-01-07 09:45:00|18169.9|18163.9|18169.9|18163.9|18172.9|18166.9|18167.9|18161.9|174
1641549000000|2022-01-07 09:50:00|18170.9|18164.9|18167.4|18161.4|18171.4|18165.4|18166.4|18160.4|57
1641549300000|2022-01-07 09:55:00|18166.9|18160.9|18163.9|18157.9|18169.4|18163.4|18163.9|18157.9|129
1641549600000|2022-01-07 10:00:00|18164.4|18158.4|18165.9|18159.9|18166.4|18160.4|18159.4|18153.4|130
1641549900000|2022-01-07 10:05:00|18166.4|18160.4|18174.4|18168.4|18174.4|18168.4|18164.9|18158.9|101
1641550200000|2022-01-07 10:10:00|18175.4|18169.4|18175.4|18169.4|18180.9|18174.9|18174.4|18168.4|405
1641550500000|2022-01-07 10:15:00|18176.4|18170.4|18174.9|18168.9|18177.4|18171.4|18171.9|18165.9|83
1641550800000|2022-01-07 10:20:00|18174.4|18168.4|18178.4|18172.4|18178.9|18172.9|18174.4|18168.4|101
1641551100000|2022-01-07 10:25:00|18178.9|18172.9|18179.4|18173.4|18182.4|18176.4|18177.4|18171.4|191
1641551400000|2022-01-07 10:30:00|18180.9|18174.9|18180.4|18174.4|18184.4|18178.4|18179.9|18173.9|159
1641551700000|2022-01-07 10:35:00|18180.9|18174.9|18176.4|18170.4|18180.9|18174.9|18176.4|18170.4|85
1641552000000|2022-01-07 10:40:00|18175.4|18169.4|18179.9|18173.9|18180.4|18174.4|18175.4|18169.4|89
1641552300000|2022-01-07 10:45:00|18180.4|18174.4|18176.4|18170.4|18180.4|18174.4|18175.4|18169.4|39
1641552600000|2022-01-07 10:50:00|18177.4|18171.4|18177.4|18171.4|18180.4|18174.4|18175.9|18169.9|54
1641552900000|2022-01-07 10:55:00|18177.9|18171.9|18172.4|18166.4|18177.9|18171.9|18170.9|18164.9|115
1641553200000|2022-01-07 11:00:00|18171.4|18165.4|18172.4|18166.4|18172.4|18166.4|18168.4|18162.4|105
1641553500000|2022-01-07 11:05:00|18170.9|18164.9|18173.4|18167.4|18174.9|18168.9|18170.9|18164.9|49
1641553800000|2022-01-07 11:10:00|18174.4|18168.4|18167.4|18161.4|18176.4|18170.4|18164.9|18158.9|161
1641554100000|2022-01-07 11:15:00|18166.9|18160.9|18176.4|18170.4|18177.4|18171.4|18166.4|18160.4|86
1641554400000|2022-01-07 11:20:00|18176.9|18170.9|18175.4|18169.4|18178.4|18172.4|18174.4|18168.4|47
1641554700000|2022-01-07 11:25:00|18175.9|18169.9|18174.4|18168.4|18177.9|18171.9|18174.4|18168.4|15
1641555000000|2022-01-07 11:30:00|18174.9|18168.9|18174.4|18168.4|18176.9|18170.9|18169.4|18163.4|113
1641555300000|2022-01-07 11:35:00|18173.9|18167.9|18174.4|18168.4|18177.9|18171.9|18173.4|18167.4|67
1641555600000|2022-01-07 11:40:00|18174.9|18168.9|18174.9|18168.9|18176.4|18170.4|18173.4|18167.4|27
1641555900000|2022-01-07 11:45:00|18174.4|18168.4|18172.4|18166.4|18175.4|18169.4|18172.4|18166.4|22
1641556200000|2022-01-07 11:50:00|18171.9|18165.9|18170.4|18164.4|18172.4|18166.4|18168.4|18162.4|100
1641556500000|2022-01-07 11:55:00|18169.9|18163.9|18164.9|18158.9|18174.4|18168.4|18164.4|18158.4|141
1641556800000|2022-01-07 12:00:00|18165.4|18159.4|18174.9|18168.9|18175.4|18169.4|18165.4|18159.4|135
1641557100000|2022-01-07 12:05:00|18175.4|18169.4|18170.4|18164.4|18178.4|18172.4|18169.4|18163.4|98
1641557400000|2022-01-07 12:10:00|18169.4|18163.4|18169.4|18163.4|18170.4|18164.4|18165.9|18159.9|87
1641557700000|2022-01-07 12:15:00|18169.9|18163.9|18171.4|18165.4|18171.4|18165.4|18169.4|18163.4|24
1641558000000|2022-01-07 12:20:00|18169.9|18163.9|18166.4|18160.4|18170.9|18164.9|18166.4|18160.4|60
1641558300000|2022-01-07 12:25:00|18167.4|18161.4|18167.9|18161.9|18167.9|18161.9|18162.9|18156.9|181
1641558600000|2022-01-07 12:30:00|18166.9|18160.9|18170.4|18164.4|18170.4|18164.4|18165.9|18159.9|69
1641558900000|2022-01-07 12:35:00|18168.9|18162.9|18164.9|18158.9|18168.9|18162.9|18161.4|18155.4|84
1641559200000|2022-01-07 12:40:00|18164.4|18158.4|18157.9|18151.9|18164.9|18158.9|18156.4|18150.4|161
1641559500000|2022-01-07 12:45:00|18158.4|18152.4|18162.4|18156.4|18163.9|18157.9|18157.4|18151.4|82
1641559800000|2022-01-07 12:50:00|18161.9|18155.9|18162.4|18156.4|18164.4|18158.4|18161.4|18155.4|44
1641560100000|2022-01-07 12:55:00|18161.4|18155.4|18158.4|18152.4|18162.4|18156.4|18157.4|18151.4|68
1641560400000|2022-01-07 13:00:00|18158.9|18152.9|18158.4|18152.4|18163.4|18157.4|18157.4|18151.4|98
1641560700000|2022-01-07 13:05:00|18159.4|18153.4|18161.4|18155.4|18164.4|18158.4|18158.4|18152.4|82
1641561000000|2022-01-07 13:10:00|18161.9|18155.9|18160.4|18154.4|18163.4|18157.4|18159.4|18153.4|78
1641561300000|2022-01-07 13:15:00|18160.9|18154.9|18160.4|18154.4|18161.9|18155.9|18155.4|18149.4|153
1641561600000|2022-01-07 13:20:00|18160.9|18154.9|18167.4|18161.4|18167.4|18161.4|18160.4|18154.4|130
1641561900000|2022-01-07 13:25:00|18167.9|18161.9|18169.4|18163.4|18172.4|18166.4|18165.4|18159.4|180
1641562200000|2022-01-07 13:30:00|18171.4|18165.4|18169.9|18163.9|18196.9|18190.9|18159.9|18153.9|1615
1641562500000|2022-01-07 13:35:00|18168.9|18162.9|18145.4|18139.4|18171.4|18165.4|18145.4|18139.4|943
1641562800000|2022-01-07 13:40:00|18144.9|18138.9|18150.9|18144.9|18152.9|18146.9|18140.9|18134.9|698
1641563100000|2022-01-07 13:45:00|18151.4|18145.4|18164.9|18158.9|18166.9|18160.9|18150.9|18144.9|481
1641563400000|2022-01-07 13:50:00|18164.4|18158.4|18148.9|18142.9|18164.9|18158.9|18146.9|18140.9|283
1641563700000|2022-01-07 13:55:00|18149.4|18143.4|18153.4|18147.4|18157.4|18151.4|18145.4|18139.4|303
1641564000000|2022-01-07 14:00:00|18154.4|18148.4|18152.4|18146.4|18160.4|18154.4|18152.4|18146.4|142
1641564300000|2022-01-07 14:05:00|18153.4|18147.4|18160.4|18154.4|18160.9|18154.9|18152.4|18146.4|131
1641564600000|2022-01-07 14:10:00|18160.9|18154.9|18162.9|18156.9|18163.9|18157.9|18156.4|18150.4|173
1641564900000|2022-01-07 14:15:00|18163.9|18157.9|18164.4|18158.4|18165.4|18159.4|18160.9|18154.9|132
1641565200000|2022-01-07 14:20:00|18163.4|18157.4|18164.4|18158.4|18167.4|18161.4|18162.4|18156.4|126
1641565500000|2022-01-07 14:25:00|18165.9|18159.9|18162.4|18156.4|18167.4|18161.4|18161.4|18155.4|86
1641565800000|2022-01-07 14:30:00|18163.4|18157.4|18140.4|18134.4|18170.9|18164.9|18139.4|18133.4|1000
1641566100000|2022-01-07 14:35:00|18139.4|18133.4|18164.9|18158.9|18164.9|18158.9|18138.4|18132.4|841
1641566400000|2022-01-07 14:40:00|18164.4|18158.4|18178.4|18172.4|18181.4|18175.4|18156.4|18150.4|705
1641566700000|2022-01-07 14:45:00|18178.9|18172.9|18171.9|18165.9|18188.9|18182.9|18168.9|18162.9|686
1641567000000|2022-01-07 14:50:00|18172.4|18166.4|18171.9|18165.9|18177.4|18171.4|18168.4|18162.4|298
1641567300000|2022-01-07 14:55:00|18171.4|18165.4|18169.9|18163.9|18182.4|18176.4|18169.4|18163.4|376
1641567600000|2022-01-07 15:00:00|18170.4|18164.4|18161.4|18155.4|18173.4|18167.4|18161.4|18155.4|340
1641567900000|2022-01-07 15:05:00|18161.9|18155.9|18159.9|18153.9|18167.4|18161.4|18158.4|18152.4|276
1641568200000|2022-01-07 15:10:00|18159.4|18153.4|18161.4|18155.4|18167.9|18161.9|18155.4|18149.4|245
1641568500000|2022-01-07 15:15:00|18161.9|18155.9|18150.4|18144.4|18161.9|18155.9|18150.4|18144.4|446
1641568800000|2022-01-07 15:20:00|18150.9|18144.9|18134.4|18128.4|18150.9|18144.9|18128.9|18122.9|1071
1641569100000|2022-01-07 15:25:00|18134.9|18128.9|18142.4|18136.4|18150.4|18144.4|18134.4|18128.4|345
1641569400000|2022-01-07 15:30:00|18142.9|18136.9|18137.4|18131.4|18147.4|18141.4|18134.9|18128.9|260
1641569700000|2022-01-07 15:35:00|18138.4|18132.4|18112.4|18106.4|18140.9|18134.9|18111.9|18105.9|1053
1641570000000|2022-01-07 15:40:00|18111.4|18105.4|18111.4|18105.4|18125.9|18119.9|18107.4|18101.4|873
1641570300000|2022-01-07 15:45:00|18110.9|18104.9|18076.4|18070.4|18110.9|18104.9|18075.9|18069.9|1954
1641570600000|2022-01-07 15:50:00|18074.9|18068.9|18078.4|18072.4|18082.9|18076.9|18065.4|18059.4|1277
1641570900000|2022-01-07 15:55:00|18078.9|18072.9|18084.4|18078.4|18092.4|18086.4|18076.4|18070.4|749
1641571200000|2022-01-07 16:00:00|18084.9|18078.9|18085.9|18079.9|18095.4|18089.4|18080.4|18074.4|683
1641571500000|2022-01-07 16:05:00|18086.4|18080.4|18090.4|18084.4|18097.4|18091.4|18084.9|18078.9|539
1641571800000|2022-01-07 16:10:00|18089.4|18083.4|18091.4|18085.4|18094.4|18088.4|18083.4|18077.4|373
1641572100000|2022-01-07 16:15:00|18091.9|18085.9|18082.4|18076.4|18093.9|18087.9|18078.9|18072.9|549
1641572400000|2022-01-07 16:20:00|18082.9|18076.9|18106.9|18100.9|18108.9|18102.9|18080.9|18074.9|752
1641572700000|2022-01-07 16:25:00|18106.4|18100.4|18118.4|18112.4|18120.4|18114.4|18099.9|18093.9|720
1641573000000|2022-01-07 16:30:00|18118.9|18112.9|18124.4|18118.4|18127.4|18121.4|18114.9|18108.9|663
1641573300000|2022-01-07 16:35:00|18124.9|18118.9|18123.9|18117.9|18129.4|18123.4|18118.9|18112.9|458
1641573600000|2022-01-07 16:40:00|18123.4|18117.4|18126.9|18120.9|18131.4|18125.4|18120.4|18114.4|303
1641573900000|2022-01-07 16:45:00|18126.4|18120.4|18143.4|18137.4|18143.4|18137.4|18123.9|18117.9|490
1641574200000|2022-01-07 16:50:00|18144.9|18138.9|18168.4|18162.4|18168.4|18162.4|18144.9|18138.9|1022
1641574500000|2022-01-07 16:55:00|18168.9|18162.9|18155.9|18149.9|18169.9|18163.9|18155.4|18149.4|540
1641574800000|2022-01-07 17:00:00|18155.4|18149.4|18146.4|18140.4|18161.4|18155.4|18144.4|18138.4|430
1641575100000|2022-01-07 17:05:00|18145.9|18139.9|18151.4|18145.4|18157.9|18151.9|18145.9|18139.9|231
1641575400000|2022-01-07 17:10:00|18152.4|18146.4|18156.4|18150.4|18159.4|18153.4|18152.4|18146.4|192
1641575700000|2022-01-07 17:15:00|18154.9|18148.9|18146.4|18140.4|18159.9|18153.9|18145.4|18139.4|223
1641576000000|2022-01-07 17:20:00|18146.9|18140.9|18138.4|18132.4|18146.9|18140.9|18134.4|18128.4|362
1641576300000|2022-01-07 17:25:00|18138.9|18132.9|18143.4|18137.4|18147.4|18141.4|18131.9|18125.9|227
1641576600000|2022-01-07 17:30:00|18142.9|18136.9|18133.4|18127.4|18143.9|18137.9|18130.4|18124.4|214
1641576900000|2022-01-07 17:35:00|18133.9|18127.9|18131.4|18125.4|18134.4|18128.4|18125.4|18119.4|177
1641577200000|2022-01-07 17:40:00|18129.9|18123.9|18129.9|18123.9|18137.4|18131.4|18128.4|18122.4|173
1641577500000|2022-01-07 17:45:00|18130.9|18124.9|18131.9|18125.9|18146.4|18140.4|18125.4|18119.4|315
1641577800000|2022-01-07 17:50:00|18132.4|18126.4|18136.4|18130.4|18140.4|18134.4|18131.4|18125.4|121
1641578100000|2022-01-07 17:55:00|18136.9|18130.9|18137.4|18131.4|18137.4|18131.4|18133.4|18127.4|73
1641578400000|2022-01-07 18:00:00|18136.9|18130.9|18135.4|18129.4|18137.4|18131.4|18122.9|18116.9|231
1641578700000|2022-01-07 18:05:00|18134.9|18128.9|18138.9|18132.9|18141.4|18135.4|18133.4|18127.4|111
1641579000000|2022-01-07 18:10:00|18138.4|18132.4|18138.9|18132.9|18143.9|18137.9|18137.4|18131.4|120
1641579300000|2022-01-07 18:15:00|18137.9|18131.9|18136.9|18130.9|18142.4|18136.4|18133.4|18127.4|84
1641579600000|2022-01-07 18:20:00|18137.9|18131.9|18132.9|18126.9|18139.4|18133.4|18131.4|18125.4|58
1641579900000|2022-01-07 18:25:00|18133.4|18127.4|18122.9|18116.9|18133.9|18127.9|18121.9|18115.9|126
1641580200000|2022-01-07 18:30:00|18122.4|18116.4|18134.4|18128.4|18134.4|18128.4|18119.4|18113.4|111
1641580500000|2022-01-07 18:35:00|18134.9|18128.9|18126.9|18120.9|18137.4|18131.4|18125.9|18119.9|94
1641580800000|2022-01-07 18:40:00|18125.9|18119.9|18134.9|18128.9|18137.4|18131.4|18124.9|18118.9|70
1641581100000|2022-01-07 18:45:00|18133.9|18127.9|18126.4|18120.4|18133.9|18127.9|18125.4|18119.4|73
1641581400000|2022-01-07 18:50:00|18126.9|18120.9|18128.9|18122.9|18132.9|18126.9|18118.4|18112.4|122
1641581700000|2022-01-07 18:55:00|18128.4|18122.4|18128.9|18122.9|18134.4|18128.4|18127.4|18121.4|101
1641582000000|2022-01-07 19:00:00|18129.9|18123.9|18130.4|18124.4|18133.9|18127.9|18128.9|18122.9|46
1641582300000|2022-01-07 19:05:00|18129.4|18123.4|18129.9|18123.9|18134.4|18128.4|18120.9|18114.9|139
1641582600000|2022-01-07 19:10:00|18129.4|18123.4|18130.9|18124.9|18137.4|18131.4|18129.4|18123.4|67
1641582900000|2022-01-07 19:15:00|18131.9|18125.9|18125.4|18119.4|18132.4|18126.4|18125.4|18119.4|71
1641583200000|2022-01-07 19:20:00|18124.9|18118.9|18119.4|18113.4|18128.9|18122.9|18119.4|18113.4|128
1641583500000|2022-01-07 19:25:00|18118.4|18112.4|18130.4|18124.4|18131.4|18125.4|18115.9|18109.9|171
1641583800000|2022-01-07 19:30:00|18129.4|18123.4|18130.9|18124.9|18133.4|18127.4|18125.9|18119.9|84
1641584100000|2022-01-07 19:35:00|18131.4|18125.4|18141.9|18135.9|18142.4|18136.4|18129.4|18123.4|140
1641584400000|2022-01-07 19:40:00|18141.4|18135.4|18140.9|18134.9|18146.4|18140.4|18135.9|18129.9|175
1641584700000|2022-01-07 19:45:00|18141.4|18135.4|18147.9|18141.9|18155.4|18149.4|18140.9|18134.9|239
1641585000000|2022-01-07 19:50:00|18148.9|18142.9|18150.4|18144.4|18156.4|18150.4|18146.4|18140.4|144
1641585300000|2022-01-07 19:55:00|18149.9|18143.9|18148.4|18142.4|18152.4|18146.4|18148.4|18142.4|74
1641585600000|2022-01-07 20:00:00|18150.9|18144.9|18155.4|18149.4|18158.9|18152.9|18148.9|18142.9|211
1641585900000|2022-01-07 20:05:00|18156.4|18150.4|18160.9|18154.9|18164.9|18158.9|18156.4|18150.4|275
1641586200000|2022-01-07 20:10:00|18161.4|18155.4|18148.9|18142.9|18161.9|18155.9|18146.9|18140.9|112
1641586500000|2022-01-07 20:15:00|18149.4|18143.4|18156.9|18150.9|18156.9|18150.9|18149.4|18143.4|57
1641586800000|2022-01-07 20:20:00|18156.4|18150.4|18150.9|18144.9|18159.9|18153.9|18148.4|18142.4|138
1641587100000|2022-01-07 20:25:00|18150.4|18144.4|18148.9|18142.9|18150.9|18144.9|18143.9|18137.9|67
1641587400000|2022-01-07 20:30:00|18146.9|18140.9|18147.9|18141.9|18160.4|18154.4|18145.9|18139.9|135
1641587700000|2022-01-07 20:35:00|18148.9|18142.9|18150.9|18144.9|18152.4|18146.4|18146.4|18140.4|74
1641588000000|2022-01-07 20:40:00|18151.4|18145.4|18147.4|18141.4|18155.9|18149.9|18147.4|18141.4|126
1641588300000|2022-01-07 20:45:00|18146.9|18140.9|18146.4|18140.4|18150.4|18144.4|18144.4|18138.4|134
1641588600000|2022-01-07 20:50:00|18145.9|18139.9|18133.4|18127.4|18149.4|18143.4|18133.4|18127.4|260
1641588900000|2022-01-07 20:55:00|18133.9|18127.9|18129.4|18123.4|18137.9|18131.9|18129.4|18123.4|334
1641589200000|2022-01-07 21:00:00|18137|18123|18149.8|18135.8|18149.8|18135.8|18130.9|18116.9|0
1641589500000|2022-01-07 21:05:00|18150.7|18136.7|18149.8|18135.8|18157.7|18143.7|18149|18135|0
1641589800000|2022-01-07 21:10:00|18150.7|18136.7|18136|18122|18150.7|18136.7|18135.1|18121.1|0
1641590100000|2022-01-07 21:15:00|18135.1|18121.1|18135.1|18121.1|18136.9|18122.9|18134.2|18120.2|0
1641590400000|2022-01-07 21:20:00|18134.2|18120.2|18140.3|18126.3|18140.3|18126.3|18133.4|18119.4|0
1641590700000|2022-01-07 21:25:00|18138.6|18124.6|18136|18122|18139.5|18125.5|18134.2|18120.2|0
1641591000000|2022-01-07 21:30:00|18135.1|18121.1|18133.4|18119.4|18135.1|18121.1|18132.5|18118.5|0
1641591300000|2022-01-07 21:35:00|18133.8|18119.8|18132.5|18118.5|18135.1|18121.1|18132.5|18118.5|0
1641591600000|2022-01-07 21:40:00|18133.4|18119.4|18132.5|18118.5|18133.4|18119.4|18132.5|18118.5|0
1641591900000|2022-01-07 21:45:00|18133.4|18119.4|18132.5|18118.5|18133.4|18119.4|18132.5|18118.5|0
1641592200000|2022-01-07 21:50:00|18133.4|18119.4|18132.6|18118.6|18134.3|18120.3|18132.6|18118.6|0
1641592500000|2022-01-07 21:55:00|18131.7|18117.7|18133.2|18119.2|18133.8|18119.8|18131.2|18117.2|0
1641769200000|2022-01-09 23:00:00|18138.7|18124.7|18111.3|18097.3|18147.6|18133.6|18111.3|18097.3|0
1641769500000|2022-01-09 23:05:00|18111.7|18097.7|18093.3|18079.3|18115.6|18101.6|18078.8|18064.8|0
1641769800000|2022-01-09 23:10:00|18094.1|18080.1|18094.3|18080.3|18105.7|18091.7|18087.4|18073.4|0
1641770100000|2022-01-09 23:15:00|18093.5|18079.5|18080.4|18066.4|18094.3|18080.3|18076.9|18062.9|0
1641770400000|2022-01-09 23:20:00|18079.9|18065.9|18085.7|18071.7|18085.7|18071.7|18065.6|18051.6|0
1641770700000|2022-01-09 23:25:00|18084.8|18070.8|18067.6|18053.6|18085.7|18071.7|18067.6|18053.6|0
1641771000000|2022-01-09 23:30:00|18068|18054|18073.3|18059.3|18075.9|18061.9|18062.3|18048.3|0
1641771300000|2022-01-09 23:35:00|18073.7|18059.7|18077.6|18063.6|18080.3|18066.3|18071.5|18057.5|0
1641771600000|2022-01-09 23:40:00|18076.8|18062.8|18082.9|18068.9|18082.9|18068.9|18075|18061|0
1641771900000|2022-01-09 23:45:00|18083.8|18069.8|18082.5|18068.5|18087.3|18073.3|18081.6|18067.6|0
1641772200000|2022-01-09 23:50:00|18082.9|18068.9|18090.8|18076.8|18092.5|18078.5|18082.9|18068.9|0
1641772500000|2022-01-09 23:55:00|18091.2|18077.2|18086|18072|18092.5|18078.5|18085.2|18071.2|0
1641772800000|2022-01-10 00:00:00|18086.9|18072.9|18089.5|18075.5|18093|18079|18085.2|18071.2|0
1641773100000|2022-01-10 00:05:00|18090.4|18076.4|18087.1|18073.1|18093.9|18079.9|18082.5|18068.5|0
1641773400000|2022-01-10 00:10:00|18088|18074|18073.4|18059.4|18094.1|18080.1|18071.2|18057.2|0
1641773700000|2022-01-10 00:15:00|18073|18059|18066.2|18052.2|18073|18059|18053.9|18039.9|0
1641774000000|2022-01-10 00:20:00|18068.3|18054.3|18071.7|18057.7|18074.2|18060.2|18056.4|18042.4|0
1641774300000|2022-01-10 00:25:00|18071|18057|18067.2|18053.2|18072.3|18058.3|18065|18051|0
1641774600000|2022-01-10 00:30:00|18067|18053|18079.1|18065.1|18085.5|18071.5|18066.8|18052.8|0
1641774900000|2022-01-10 00:35:00|18078.7|18064.7|18081.8|18067.8|18084.7|18070.7|18077.9|18063.9|0
1641775200000|2022-01-10 00:40:00|18082|18068|18078.5|18064.5|18087.8|18073.8|18073.8|18059.8|0
1641775500000|2022-01-10 00:45:00|18079|18065|18077.4|18073.4|18101.9|18097.9|18063.4|18059.4|4277
1641775800000|2022-01-10 00:50:00|18073.9|18069.9|18049.9|18045.9|18073.9|18069.9|18028.9|18024.9|3359
1641776100000|2022-01-10 00:55:00|18051.9|18047.9|18039.9|18035.9|18059.9|18055.9|18025.4|18021.4|2097
1641776400000|2022-01-10 01:00:00|18039.4|18035.4|18047.4|18043.4|18085.4|18081.4|18029.9|18025.9|5627
1641776700000|2022-01-10 01:05:00|18047.9|18043.9|18075.9|18071.9|18089.4|18085.4|18028.4|18024.4|3931
1641777000000|2022-01-10 01:10:00|18078.4|18074.4|18074.4|18070.4|18098.4|18094.4|18070.9|18066.9|2368
1641777300000|2022-01-10 01:15:00|18075.4|18071.4|18115.4|18111.4|18116.4|18112.4|18065.9|18061.9|2884
1641777600000|2022-01-10 01:20:00|18114.4|18110.4|18130.9|18126.9|18135.9|18131.9|18108.4|18104.4|2957
1641777900000|2022-01-10 01:25:00|18130.4|18126.4|18125.4|18121.4|18138.4|18134.4|18121.4|18117.4|2101
1641778200000|2022-01-10 01:30:00|18125.9|18121.9|18163.4|18159.4|18179.4|18175.4|18112.9|18108.9|5077
1641778500000|2022-01-10 01:35:00|18162.4|18158.4|18168.9|18164.9|18186.9|18182.9|18157.4|18153.4|3079
1641778800000|2022-01-10 01:40:00|18168.4|18164.4|18164.9|18160.9|18182.4|18178.4|18159.4|18155.4|1620
1641779100000|2022-01-10 01:45:00|18164.4|18160.4|18172.4|18168.4|18176.9|18172.9|18153.9|18149.9|1947
1641779400000|2022-01-10 01:50:00|18173.4|18169.4|18218.4|18214.4|18223.9|18219.9|18173.4|18169.4|4419
1641779700000|2022-01-10 01:55:00|18219.4|18215.4|18215.4|18211.4|18226.4|18222.4|18209.4|18205.4|1699
1641780000000|2022-01-10 02:00:00|18215.9|18211.9|18218.4|18214.4|18229.4|18225.4|18212.9|18208.9|1905
1641780300000|2022-01-10 02:05:00|18220.4|18216.4|18222.9|18218.9|18234.9|18230.9|18208.4|18204.4|2063
1641780600000|2022-01-10 02:10:00|18223.4|18219.4|18219.4|18215.4|18230.9|18226.9|18216.4|18212.4|1274
1641780900000|2022-01-10 02:15:00|18219.9|18215.9|18203.9|18199.9|18225.9|18221.9|18203.9|18199.9|1654
1641781200000|2022-01-10 02:20:00|18201.9|18197.9|18197.4|18193.4|18206.9|18202.9|18188.9|18184.9|1527
1641781500000|2022-01-10 02:25:00|18198.4|18194.4|18209.9|18205.9|18222.4|18218.4|18197.9|18193.9|1435
1641781800000|2022-01-10 02:30:00|18210.9|18206.9|18200.4|18196.4|18216.9|18212.9|18193.4|18189.4|1110
1641782100000|2022-01-10 02:35:00|18201.4|18197.4|18199.4|18195.4|18206.9|18202.9|18193.9|18189.9|935
1641782400000|2022-01-10 02:40:00|18198.4|18194.4|18199.9|18195.9|18214.9|18210.9|18196.4|18192.4|878
1641782700000|2022-01-10 02:45:00|18199.4|18195.4|18201.9|18197.9|18213.4|18209.4|18194.9|18190.9|1041
1641783000000|2022-01-10 02:50:00|18202.9|18198.9|18199.4|18195.4|18209.9|18205.9|18197.9|18193.9|621
1641783300000|2022-01-10 02:55:00|18197.9|18193.9|18210.4|18206.4|18215.4|18211.4|18189.4|18185.4|1234
1641783600000|2022-01-10 03:00:00|18210.9|18206.9|18196.9|18192.9|18211.4|18207.4|18193.9|18189.9|844
1641783900000|2022-01-10 03:05:00|18195.9|18191.9|18203.9|18199.9|18204.4|18200.4|18186.9|18182.9|934
1641784200000|2022-01-10 03:10:00|18204.4|18200.4|18200.9|18196.9|18208.4|18204.4|18195.9|18191.9|703
1641784500000|2022-01-10 03:15:00|18201.4|18197.4|18178.9|18174.9|18203.9|18199.9|18178.4|18174.4|1266
1641784800000|2022-01-10 03:20:00|18178.4|18174.4|18162.9|18158.9|18178.4|18174.4|18162.9|18158.9|1662
1641785100000|2022-01-10 03:25:00|18160.4|18156.4|18181.4|18177.4|18185.9|18181.9|18157.4|18153.4|1574
1641785400000|2022-01-10 03:30:00|18182.4|18178.4|18178.4|18174.4|18183.9|18179.9|18173.4|18169.4|639
1641785700000|2022-01-10 03:35:00|18177.9|18173.9|18193.4|18189.4|18194.9|18190.9|18175.4|18171.4|911
1641786000000|2022-01-10 03:40:00|18194.9|18190.9|18193.9|18189.9|18197.4|18193.4|18186.9|18182.9|504
1641786300000|2022-01-10 03:45:00|18194.4|18190.4|18202.4|18198.4|18206.9|18202.9|18192.4|18188.4|858
1641786600000|2022-01-10 03:50:00|18203.4|18199.4|18207.4|18203.4|18207.4|18203.4|18200.9|18196.9|552
1641786900000|2022-01-10 03:55:00|18207.9|18203.9|18201.9|18197.9|18209.9|18205.9|18199.4|18195.4|431
1641787200000|2022-01-10 04:00:00|18202.4|18198.4|18199.9|18195.9|18205.9|18201.9|18195.9|18191.9|585
1641787500000|2022-01-10 04:05:00|18199.4|18195.4|18203.9|18199.9|18207.9|18203.9|18196.9|18192.9|381
1641787800000|2022-01-10 04:10:00|18204.9|18200.9|18197.9|18193.9|18210.9|18206.9|18195.4|18191.4|604
1641788100000|2022-01-10 04:15:00|18198.4|18194.4|18220.9|18216.9|18222.9|18218.9|18197.4|18193.4|1389
1641788400000|2022-01-10 04:20:00|18220.4|18216.4|18241.9|18237.9|18247.9|18243.9|18219.9|18215.9|2373
1641788700000|2022-01-10 04:25:00|18242.4|18238.4|18242.9|18238.9|18242.9|18238.9|18235.4|18231.4|773
1641789000000|2022-01-10 04:30:00|18241.4|18237.4|18239.9|18235.9|18247.9|18243.9|18237.9|18233.9|727
1641789300000|2022-01-10 04:35:00|18240.9|18236.9|18237.9|18233.9|18242.9|18238.9|18233.9|18229.9|577
1641789600000|2022-01-10 04:40:00|18237.4|18233.4|18226.4|18222.4|18241.9|18237.9|18225.9|18221.9|625
1641789900000|2022-01-10 04:45:00|18225.9|18221.9|18223.9|18219.9|18228.9|18224.9|18216.4|18212.4|1030
1641790200000|2022-01-10 04:50:00|18224.9|18220.9|18225.4|18221.4|18227.9|18223.9|18222.9|18218.9|285
1641790500000|2022-01-10 04:55:00|18226.4|18222.4|18233.9|18229.9|18235.9|18231.9|18216.9|18212.9|661
1641790800000|2022-01-10 05:00:00|18234.4|18230.4|18209.9|18205.9|18235.9|18231.9|18207.9|18203.9|1215
1641791100000|2022-01-10 05:05:00|18209.4|18205.4|18220.4|18216.4|18220.4|18216.4|18207.9|18203.9|519
1641791400000|2022-01-10 05:10:00|18218.9|18214.9|18208.9|18204.9|18225.9|18221.9|18202.9|18198.9|747
1641791700000|2022-01-10 05:15:00|18209.4|18205.4|18219.4|18215.4|18220.9|18216.9|18207.4|18203.4|683
1641792000000|2022-01-10 05:20:00|18218.4|18214.4|18223.4|18219.4|18228.9|18224.9|18213.9|18209.9|764
1641792300000|2022-01-10 05:25:00|18224.4|18220.4|18236.9|18232.9|18237.4|18233.4|18221.4|18217.4|1470
1641792600000|2022-01-10 05:30:00|18237.9|18233.9|18257.9|18253.9|18259.9|18255.9|18237.4|18233.4|3212
1641792900000|2022-01-10 05:35:00|18258.9|18254.9|18255.9|18251.9|18264.9|18260.9|18254.9|18250.9|1367
1641793200000|2022-01-10 05:40:00|18255.4|18251.4|18262.9|18258.9|18265.4|18261.4|18254.9|18250.9|2305
1641793500000|2022-01-10 05:45:00|18267.4|18253.4|18260.2|18246.2|18267.9|18253.9|18258.7|18244.7|0
1641793800000|2022-01-10 05:50:00|18260|18246|18259.6|18245.6|18261.9|18247.9|18258.4|18244.4|0
1641794100000|2022-01-10 05:55:00|18259.1|18245.1|18264.3|18250.3|18265.3|18251.3|18257.9|18243.9|0
1641794400000|2022-01-10 06:00:00|18264.9|18250.9|18239.9|18225.9|18267.7|18253.7|18238.2|18224.2|0
1641794700000|2022-01-10 06:05:00|18239.4|18225.4|18232.4|18218.4|18240.1|18226.1|18230.9|18216.9|0
1641795000000|2022-01-10 06:10:00|18232.2|18218.2|18238.3|18224.3|18238.7|18224.7|18230.6|18216.6|0
1641795300000|2022-01-10 06:15:00|18243.4|18229.4|18252.4|18238.4|18252.7|18238.7|18243.1|18229.1|0
1641795600000|2022-01-10 06:20:00|18252.5|18238.5|18251.4|18237.4|18255.3|18241.3|18248.5|18234.5|0
1641795900000|2022-01-10 06:25:00|18251.5|18237.5|18253.6|18239.6|18253.9|18239.9|18249.4|18235.4|0
1641796200000|2022-01-10 06:30:00|18253.7|18239.7|18254.8|18240.8|18258.9|18244.9|18253.7|18239.7|0
1641796500000|2022-01-10 06:35:00|18254.6|18240.6|18251.7|18237.7|18258.8|18244.8|18249.3|18235.3|0
1641796800000|2022-01-10 06:40:00|18251.9|18237.9|18251.4|18237.4|18253.9|18239.9|18248.5|18234.5|0
1641797100000|2022-01-10 06:45:00|18251.2|18237.2|18250.9|18236.9|18253.9|18239.9|18249.1|18235.1|0
1641797400000|2022-01-10 06:50:00|18251|18237|18259|18245|18261.5|18247.5|18250.9|18236.9|0
1641797700000|2022-01-10 06:55:00|18259.1|18245.1|18258.1|18244.1|18263.1|18249.1|18258.1|18244.1|0
1641798000000|2022-01-10 07:00:00|18257.8|18243.8|18284.4|18278.4|18286.9|18280.9|18257.8|18243.8|1051
1641798300000|2022-01-10 07:05:00|18284.9|18278.9|18293.4|18287.4|18295.9|18289.9|18284.9|18278.9|643
1641798600000|2022-01-10 07:10:00|18293.9|18287.9|18285.9|18279.9|18296.9|18290.9|18285.9|18279.9|451
1641798900000|2022-01-10 07:15:00|18285.4|18279.4|18286.9|18280.9|18289.9|18283.9|18285.4|18279.4|298
1641799200000|2022-01-10 07:20:00|18287.9|18281.9|18296.9|18290.9|18301.9|18295.9|18287.9|18281.9|420
1641799500000|2022-01-10 07:25:00|18297.9|18291.9|18296.4|18290.4|18298.9|18292.9|18294.4|18288.4|292
1641799800000|2022-01-10 07:30:00|18296.9|18290.9|18300.9|18294.9|18304.9|18298.9|18295.9|18289.9|320
1641800100000|2022-01-10 07:35:00|18301.4|18295.4|18302.9|18296.9|18306.9|18300.9|18299.4|18293.4|260
1641800400000|2022-01-10 07:40:00|18304.4|18298.4|18303.9|18297.9|18305.9|18299.9|18300.9|18294.9|175
1641800700000|2022-01-10 07:45:00|18305.4|18299.4|18305.4|18299.4|18308.4|18302.4|18304.4|18298.4|161
1641801000000|2022-01-10 07:50:00|18304.9|18298.9|18302.9|18296.9|18305.9|18299.9|18302.4|18296.4|120
1641801300000|2022-01-10 07:55:00|18303.9|18297.9|18299.9|18293.9|18305.9|18299.9|18298.9|18292.9|129
1641801600000|2022-01-10 08:00:00|18300.9|18294.9|18299.9|18293.9|18305.9|18299.9|18297.9|18291.9|220
1641801900000|2022-01-10 08:05:00|18299.4|18293.4|18288.9|18282.9|18299.9|18293.9|18287.9|18281.9|374
1641802200000|2022-01-10 08:10:00|18289.9|18283.9|18291.4|18285.4|18293.9|18287.9|18288.9|18282.9|162
1641802500000|2022-01-10 08:15:00|18290.9|18284.9|18286.4|18280.4|18292.9|18286.9|18283.9|18277.9|401
1641802800000|2022-01-10 08:20:00|18285.9|18279.9|18282.9|18276.9|18288.9|18282.9|18273.9|18267.9|434
1641803100000|2022-01-10 08:25:00|18283.9|18277.9|18287.9|18281.9|18290.4|18284.4|18276.9|18270.9|334
1641803400000|2022-01-10 08:30:00|18287.4|18281.4|18271.4|18265.4|18288.9|18282.9|18271.4|18265.4|337
1641803700000|2022-01-10 08:35:00|18271.9|18265.9|18262.9|18256.9|18272.9|18266.9|18261.9|18255.9|603
1641804000000|2022-01-10 08:40:00|18264.4|18258.4|18271.9|18265.9|18271.9|18265.9|18263.9|18257.9|186
1641804300000|2022-01-10 08:45:00|18272.9|18266.9|18278.9|18272.9|18279.9|18273.9|18265.9|18259.9|379
1641804600000|2022-01-10 08:50:00|18278.4|18272.4|18276.9|18270.9|18280.4|18274.4|18272.9|18266.9|215
1641804900000|2022-01-10 08:55:00|18277.4|18271.4|18284.4|18278.4|18288.4|18282.4|18275.9|18269.9|224
1641805200000|2022-01-10 09:00:00|18283.9|18277.9|18282.9|18276.9|18289.9|18283.9|18282.9|18276.9|262
1641805500000|2022-01-10 09:05:00|18284.4|18278.4|18292.9|18286.9|18298.9|18292.9|18283.4|18277.4|324
1641805800000|2022-01-10 09:10:00|18292.4|18286.4|18288.9|18282.9|18294.9|18288.9|18288.9|18282.9|121
1641806100000|2022-01-10 09:15:00|18289.9|18283.9|18292.9|18286.9|18295.9|18289.9|18289.9|18283.9|137
1641806400000|2022-01-10 09:20:00|18293.4|18287.4|18293.9|18287.9|18296.9|18290.9|18292.4|18286.4|116
1641806700000|2022-01-10 09:25:00|18294.4|18288.4|18297.4|18291.4|18297.9|18291.9|18293.9|18287.9|158
1641807000000|2022-01-10 09:30:00|18297.9|18291.9|18292.9|18286.9|18299.4|18293.4|18292.9|18286.9|135
1641807300000|2022-01-10 09:35:00|18292.4|18286.4|18290.4|18284.4|18296.9|18290.9|18287.9|18281.9|226
1641807600000|2022-01-10 09:40:00|18290.9|18284.9|18293.9|18287.9|18293.9|18287.9|18289.9|18283.9|36
1641807900000|2022-01-10 09:45:00|18292.9|18286.9|18287.4|18281.4|18293.9|18287.9|18286.9|18280.9|114
1641808200000|2022-01-10 09:50:00|18287.9|18281.9|18288.9|18282.9|18290.4|18284.4|18285.9|18279.9|86
1641808500000|2022-01-10 09:55:00|18288.4|18282.4|18284.9|18278.9|18289.9|18283.9|18284.9|18278.9|51
1641808800000|2022-01-10 10:00:00|18285.4|18279.4|18285.9|18279.9|18287.4|18281.4|18281.9|18275.9|102
1641809100000|2022-01-10 10:05:00|18286.9|18280.9|18288.9|18282.9|18288.9|18282.9|18284.9|18278.9|35
1641809400000|2022-01-10 10:10:00|18289.9|18283.9|18297.9|18291.9|18297.9|18291.9|18289.9|18283.9|135
1641809700000|2022-01-10 10:15:00|18297.4|18291.4|18292.9|18286.9|18298.9|18292.9|18292.9|18286.9|88
1641810000000|2022-01-10 10:20:00|18291.9|18285.9|18286.9|18280.9|18291.9|18285.9|18286.9|18280.9|83
1641810300000|2022-01-10 10:25:00|18288.4|18282.4|18288.9|18282.9|18289.9|18283.9|18286.9|18280.9|52
1641810600000|2022-01-10 10:30:00|18287.9|18281.9|18288.9|18282.9|18290.4|18284.4|18285.9|18279.9|66
1641810900000|2022-01-10 10:35:00|18287.9|18281.9|18288.9|18282.9|18290.9|18284.9|18287.9|18281.9|32
1641811200000|2022-01-10 10:40:00|18289.9|18283.9|18284.4|18278.4|18289.9|18283.9|18281.9|18275.9|139
1641811500000|2022-01-10 10:45:00|18284.9|18278.9|18286.4|18280.4|18287.9|18281.9|18283.4|18277.4|41
1641811800000|2022-01-10 10:50:00|18286.9|18280.9|18284.4|18278.4|18289.9|18283.9|18283.9|18277.9|106
1641812100000|2022-01-10 10:55:00|18284.9|18278.9|18287.4|18281.4|18288.9|18282.9|18284.9|18278.9|27
1641812400000|2022-01-10 11:00:00|18286.9|18280.9|18280.9|18274.9|18289.4|18283.4|18278.9|18272.9|96
1641812700000|2022-01-10 11:05:00|18281.9|18275.9|18277.9|18271.9|18284.4|18278.4|18276.9|18270.9|163
1641813000000|2022-01-10 11:10:00|18278.9|18272.9|18278.4|18272.4|18280.4|18274.4|18276.4|18270.4|86
1641813300000|2022-01-10 11:15:00|18278.9|18272.9|18279.4|18273.4|18282.9|18276.9|18277.4|18271.4|79
1641813600000|2022-01-10 11:20:00|18278.9|18272.9|18272.9|18266.9|18280.9|18274.9|18270.9|18264.9|185
1641813900000|2022-01-10 11:25:00|18273.9|18267.9|18276.4|18270.4|18276.9|18270.9|18271.9|18265.9|93
1641814200000|2022-01-10 11:30:00|18276.9|18270.9|18277.4|18271.4|18282.4|18276.4|18276.4|18270.4|99
1641814500000|2022-01-10 11:35:00|18277.9|18271.9|18270.9|18264.9|18279.4|18273.4|18270.4|18264.4|131
1641814800000|2022-01-10 11:40:00|18271.9|18265.9|18276.9|18270.9|18276.9|18270.9|18267.9|18261.9|172
1641815100000|2022-01-10 11:45:00|18276.4|18270.4|18279.9|18273.9|18279.9|18273.9|18275.4|18269.4|72
1641815400000|2022-01-10 11:50:00|18280.4|18274.4|18280.4|18274.4|18282.9|18276.9|18278.9|18272.9|90
1641815700000|2022-01-10 11:55:00|18281.4|18275.4|18283.4|18277.4|18284.9|18278.9|18281.4|18275.4|52
1641816000000|2022-01-10 12:00:00|18283.9|18277.9|18279.9|18273.9|18286.9|18280.9|18278.4|18272.4|78
1641816300000|2022-01-10 12:05:00|18280.9|18274.9|18272.9|18266.9|18282.9|18276.9|18271.9|18265.9|69
1641816600000|2022-01-10 12:10:00|18273.9|18267.9|18268.9|18262.9|18275.4|18269.4|18265.9|18259.9|206
1641816900000|2022-01-10 12:15:00|18269.4|18263.4|18262.9|18256.9|18269.4|18263.4|18262.4|18256.4|396
1641817200000|2022-01-10 12:20:00|18262.4|18256.4|18263.9|18257.9|18265.4|18259.4|18257.4|18251.4|407
1641817500000|2022-01-10 12:25:00|18264.9|18258.9|18263.4|18257.4|18265.9|18259.9|18259.9|18253.9|160
1641817800000|2022-01-10 12:30:00|18262.9|18256.9|18245.4|18239.4|18264.4|18258.4|18245.4|18239.4|733
1641818100000|2022-01-10 12:35:00|18245.9|18239.9|18247.9|18241.9|18248.9|18242.9|18240.9|18234.9|452
1641818400000|2022-01-10 12:40:00|18247.4|18241.4|18249.4|18243.4|18250.9|18244.9|18246.9|18240.9|131
1641818700000|2022-01-10 12:45:00|18248.9|18242.9|18223.4|18217.4|18248.9|18242.9|18219.4|18213.4|990
1641819000000|2022-01-10 12:50:00|18222.9|18216.9|18227.4|18221.4|18230.4|18224.4|18215.9|18209.9|573
1641819300000|2022-01-10 12:55:00|18226.9|18220.9|18220.9|18214.9|18227.9|18221.9|18220.4|18214.4|255
1641819600000|2022-01-10 13:00:00|18221.9|18215.9|18228.9|18222.9|18229.9|18223.9|18217.9|18211.9|376
1641819900000|2022-01-10 13:05:00|18228.4|18222.4|18233.4|18227.4|18235.9|18229.9|18226.9|18220.9|371
1641820200000|2022-01-10 13:10:00|18232.9|18226.9|18235.4|18229.4|18236.4|18230.4|18228.9|18222.9|258
1641820500000|2022-01-10 13:15:00|18235.9|18229.9|18235.4|18229.4|18237.9|18231.9|18232.4|18226.4|202
1641820800000|2022-01-10 13:20:00|18234.9|18228.9|18230.9|18224.9|18240.9|18234.9|18230.9|18224.9|284
1641821100000|2022-01-10 13:25:00|18230.4|18224.4|18227.4|18221.4|18233.9|18227.9|18224.9|18218.9|250
1641821400000|2022-01-10 13:30:00|18227.9|18221.9|18228.9|18222.9|18229.9|18223.9|18219.9|18213.9|257
1641821700000|2022-01-10 13:35:00|18227.4|18221.4|18237.9|18231.9|18237.9|18231.9|18226.9|18220.9|183
1641822000000|2022-01-10 13:40:00|18237.4|18231.4|18236.4|18230.4|18242.9|18236.9|18235.9|18229.9|212
1641822300000|2022-01-10 13:45:00|18235.9|18229.9|18229.9|18223.9|18236.9|18230.9|18229.9|18223.9|117
1641822600000|2022-01-10 13:50:00|18230.9|18224.9|18221.9|18215.9|18236.9|18230.9|18220.4|18214.4|204
1641822900000|2022-01-10 13:55:00|18221.4|18215.4|18226.4|18220.4|18227.4|18221.4|18219.9|18213.9|165
1641823200000|2022-01-10 14:00:00|18226.9|18220.9|18228.4|18222.4|18229.4|18223.4|18223.9|18217.9|101
1641823500000|2022-01-10 14:05:00|18227.9|18221.9|18227.9|18221.9|18231.9|18225.9|18225.9|18219.9|90
1641823800000|2022-01-10 14:10:00|18228.4|18222.4|18221.9|18215.9|18228.9|18222.9|18221.4|18215.4|117
1641824100000|2022-01-10 14:15:00|18223.4|18217.4|18210.4|18204.4|18224.9|18218.9|18208.9|18202.9|657
1641824400000|2022-01-10 14:20:00|18210.9|18204.9|18211.9|18205.9|18214.9|18208.9|18209.9|18203.9|198
1641824700000|2022-01-10 14:25:00|18212.4|18206.4|18219.9|18213.9|18221.4|18215.4|18212.4|18206.4|192
1641825000000|2022-01-10 14:30:00|18219.4|18213.4|18184.4|18178.4|18227.9|18221.9|18181.4|18175.4|1937
1641825300000|2022-01-10 14:35:00|18186.9|18180.9|18193.9|18187.9|18194.4|18188.4|18178.9|18172.9|1171
1641825600000|2022-01-10 14:40:00|18194.9|18188.9|18197.9|18191.9|18200.9|18194.9|18188.9|18182.9|724
1641825900000|2022-01-10 14:45:00|18198.9|18192.9|18191.4|18185.4|18198.9|18192.9|18184.9|18178.9|624
1641826200000|2022-01-10 14:50:00|18190.4|18184.4|18185.9|18179.9|18196.9|18190.9|18184.9|18178.9|516
1641826500000|2022-01-10 14:55:00|18185.4|18179.4|18179.4|18173.4|18188.4|18182.4|18171.9|18165.9|1106
1641826800000|2022-01-10 15:00:00|18178.9|18172.9|18163.9|18157.9|18178.9|18172.9|18156.4|18150.4|1477
1641827100000|2022-01-10 15:05:00|18164.4|18158.4|18179.4|18173.4|18182.9|18176.9|18163.4|18157.4|846
1641827400000|2022-01-10 15:10:00|18178.4|18172.4|18149.9|18143.9|18178.9|18172.9|18148.9|18142.9|969
1641827700000|2022-01-10 15:15:00|18150.4|18144.4|18149.9|18143.9|18163.4|18157.4|18145.4|18139.4|939
1641828000000|2022-01-10 15:20:00|18149.4|18143.4|18155.9|18149.9|18159.9|18153.9|18148.9|18142.9|542
1641828300000|2022-01-10 15:25:00|18154.9|18148.9|18156.9|18150.9|18167.4|18161.4|18152.9|18146.9|639
1641828600000|2022-01-10 15:30:00|18156.4|18150.4|18155.9|18149.9|18167.4|18161.4|18147.4|18141.4|689
1641828900000|2022-01-10 15:35:00|18154.9|18148.9|18137.9|18131.9|18159.4|18153.4|18137.9|18131.9|888
1641829200000|2022-01-10 15:40:00|18138.4|18132.4|18123.9|18117.9|18144.4|18138.4|18118.9|18112.9|1137
1641829500000|2022-01-10 15:45:00|18123.4|18117.4|18118.9|18112.9|18132.4|18126.4|18108.9|18102.9|1043
1641829800000|2022-01-10 15:50:00|18118.4|18112.4|18128.4|18122.4|18130.4|18124.4|18113.4|18107.4|539
1641830100000|2022-01-10 15:55:00|18127.9|18121.9|18126.9|18120.9|18132.4|18126.4|18117.9|18111.9|424
1641830400000|2022-01-10 16:00:00|18126.4|18120.4|18117.9|18111.9|18130.9|18124.9|18107.9|18101.9|933
1641830700000|2022-01-10 16:05:00|18117.4|18111.4|18129.4|18123.4|18130.4|18124.4|18114.9|18108.9|419
1641831000000|2022-01-10 16:10:00|18127.4|18121.4|18138.9|18132.9|18147.9|18141.9|18125.4|18119.4|754
1641831300000|2022-01-10 16:15:00|18137.4|18131.4|18143.9|18137.9|18146.9|18140.9|18131.9|18125.9|480
1641831600000|2022-01-10 16:20:00|18142.9|18136.9|18144.4|18138.4|18147.9|18141.9|18134.9|18128.9|319
1641831900000|2022-01-10 16:25:00|18144.9|18138.9|18149.4|18143.4|18150.9|18144.9|18140.4|18134.4|294
1641832200000|2022-01-10 16:30:00|18148.9|18142.9|18139.4|18133.4|18149.4|18143.4|18135.4|18129.4|415
1641832500000|2022-01-10 16:35:00|18140.4|18134.4|18134.4|18128.4|18144.4|18138.4|18130.9|18124.9|262
1641832800000|2022-01-10 16:40:00|18133.9|18127.9|18131.4|18125.4|18134.4|18128.4|18122.4|18116.4|301
1641833100000|2022-01-10 16:45:00|18130.9|18124.9|18129.4|18123.4|18137.4|18131.4|18119.9|18113.9|352
1641833400000|2022-01-10 16:50:00|18128.9|18122.9|18126.9|18120.9|18135.9|18129.9|18122.4|18116.4|202
1641833700000|2022-01-10 16:55:00|18127.4|18121.4|18142.9|18136.9|18144.9|18138.9|18125.9|18119.9|193
1641834000000|2022-01-10 17:00:00|18141.9|18135.9|18127.9|18121.9|18143.4|18137.4|18125.4|18119.4|322
1641834300000|2022-01-10 17:05:00|18127.4|18121.4|18114.9|18108.9|18129.9|18123.9|18114.4|18108.4|527
1641834600000|2022-01-10 17:10:00|18114.4|18108.4|18125.4|18119.4|18127.4|18121.4|18113.9|18107.9|126
1641834900000|2022-01-10 17:15:00|18124.9|18118.9|18118.4|18112.4|18125.9|18119.9|18115.9|18109.9|137
1641835200000|2022-01-10 17:20:00|18117.9|18111.9|18109.9|18103.9|18118.4|18112.4|18102.9|18096.9|472
1641835500000|2022-01-10 17:25:00|18109.4|18103.4|18110.9|18104.9|18118.9|18112.9|18106.9|18100.9|177
1641835800000|2022-01-10 17:30:00|18110.4|18104.4|18109.4|18103.4|18113.9|18107.9|18106.9|18100.9|244
1641836100000|2022-01-10 17:35:00|18110.4|18104.4|18105.9|18099.9|18116.9|18110.9|18105.4|18099.4|202
1641836400000|2022-01-10 17:40:00|18105.4|18099.4|18106.9|18100.9|18119.9|18113.9|18096.9|18090.9|525
1641836700000|2022-01-10 17:45:00|18107.4|18101.4|18103.9|18097.9|18119.4|18113.4|18103.4|18097.4|361
1641837000000|2022-01-10 17:50:00|18104.4|18098.4|18122.4|18116.4|18130.9|18124.9|18095.9|18089.9|599
1641837300000|2022-01-10 17:55:00|18121.9|18115.9|18114.4|18108.4|18122.4|18116.4|18111.9|18105.9|165
1641837600000|2022-01-10 18:00:00|18113.9|18107.9|18117.4|18111.4|18127.9|18121.9|18109.9|18103.9|191
1641837900000|2022-01-10 18:05:00|18117.9|18111.9|18123.9|18117.9|18129.9|18123.9|18116.4|18110.4|165
1641838200000|2022-01-10 18:10:00|18125.4|18119.4|18135.9|18129.9|18136.9|18130.9|18122.4|18116.4|192
1641838500000|2022-01-10 18:15:00|18135.4|18129.4|18140.9|18134.9|18141.9|18135.9|18129.9|18123.9|231
1641838800000|2022-01-10 18:20:00|18141.9|18135.9|18148.9|18142.9|18153.4|18147.4|18135.9|18129.9|457
1641839100000|2022-01-10 18:25:00|18147.9|18141.9|18153.9|18147.9|18157.9|18151.9|18144.9|18138.9|380
1641839400000|2022-01-10 18:30:00|18154.4|18148.4|18153.9|18147.9|18162.4|18156.4|18150.9|18144.9|422
1641839700000|2022-01-10 18:35:00|18154.9|18148.9|18147.4|18141.4|18158.9|18152.9|18146.4|18140.4|141
1641840000000|2022-01-10 18:40:00|18147.9|18141.9|18157.9|18151.9|18160.4|18154.4|18145.4|18139.4|192
1641840300000|2022-01-10 18:45:00|18157.4|18151.4|18160.4|18154.4|18162.9|18156.9|18150.9|18144.9|125
1641840600000|2022-01-10 18:50:00|18159.4|18153.4|18176.9|18170.9|18180.9|18174.9|18159.4|18153.4|508
1641840900000|2022-01-10 18:55:00|18177.4|18171.4|18169.4|18163.4|18179.9|18173.9|18165.9|18159.9|183
1641841200000|2022-01-10 19:00:00|18169.9|18163.9|18179.4|18173.4|18179.4|18173.4|18168.9|18162.9|188
1641841500000|2022-01-10 19:05:00|18178.9|18172.9|18179.9|18173.9|18185.9|18179.9|18175.4|18169.4|227
1641841800000|2022-01-10 19:10:00|18179.4|18173.4|18173.9|18167.9|18181.4|18175.4|18170.4|18164.4|74
1641842100000|2022-01-10 19:15:00|18173.4|18167.4|18174.4|18168.4|18183.4|18177.4|18171.9|18165.9|105
1641842400000|2022-01-10 19:20:00|18173.9|18167.9|18179.4|18173.4|18182.9|18176.9|18171.9|18165.9|88
1641842700000|2022-01-10 19:25:00|18178.9|18172.9|18180.4|18174.4|18185.9|18179.9|18175.9|18169.9|136
1641843000000|2022-01-10 19:30:00|18181.4|18175.4|18187.9|18181.9|18187.9|18181.9|18178.9|18172.9|125
1641843300000|2022-01-10 19:35:00|18188.4|18182.4|18188.9|18182.9|18194.4|18188.4|18187.4|18181.4|277
1641843600000|2022-01-10 19:40:00|18189.4|18183.4|18177.9|18171.9|18197.4|18191.4|18176.9|18170.9|259
1641843900000|2022-01-10 19:45:00|18178.4|18172.4|18173.9|18167.9|18179.9|18173.9|18171.9|18165.9|153
1641844200000|2022-01-10 19:50:00|18174.4|18168.4|18153.4|18147.4|18174.9|18168.9|18147.4|18141.4|359
1641844500000|2022-01-10 19:55:00|18153.9|18147.9|18170.4|18164.4|18171.4|18165.4|18153.4|18147.4|88
1641844800000|2022-01-10 20:00:00|18171.9|18165.9|18165.4|18159.4|18176.9|18170.9|18164.4|18158.4|329
1641845100000|2022-01-10 20:05:00|18166.4|18160.4|18150.4|18144.4|18166.9|18160.9|18139.9|18133.9|294
1641845400000|2022-01-10 20:10:00|18151.4|18145.4|18149.4|18143.4|18161.4|18155.4|18148.9|18142.9|199
1641845700000|2022-01-10 20:15:00|18150.4|18144.4|18161.9|18155.9|18169.4|18163.4|18144.9|18138.9|210
1641846000000|2022-01-10 20:20:00|18163.4|18157.4|18168.9|18162.9|18168.9|18162.9|18157.9|18151.9|124
1641846300000|2022-01-10 20:25:00|18168.4|18162.4|18171.4|18165.4|18174.4|18168.4|18165.9|18159.9|132
1641846600000|2022-01-10 20:30:00|18170.4|18164.4|18174.4|18168.4|18176.9|18170.9|18161.4|18155.4|223
1641846900000|2022-01-10 20:35:00|18174.9|18168.9|18182.4|18176.4|18189.4|18183.4|18172.4|18166.4|311
1641847200000|2022-01-10 20:40:00|18183.4|18177.4|18188.9|18182.9|18194.9|18188.9|18178.9|18172.9|364
1641847500000|2022-01-10 20:45:00|18187.4|18181.4|18196.4|18190.4|18201.4|18195.4|18187.4|18181.4|431
1641847800000|2022-01-10 20:50:00|18196.9|18190.9|18200.4|18194.4|18203.9|18197.9|18193.9|18187.9|317
1641848100000|2022-01-10 20:55:00|18200.9|18194.9|18208.4|18202.4|18208.9|18202.9|18199.4|18193.4|356
1641848400000|2022-01-10 21:00:00|18208.3|18194.3|18202.1|18188.1|18210.9|18196.9|18200.4|18186.4|0
1641848700000|2022-01-10 21:05:00|18203|18189|18205.6|18191.6|18209.1|18195.1|18201.2|18187.2|0
1641849000000|2022-01-10 21:10:00|18204.8|18190.8|18201.2|18187.2|18206.5|18192.5|18199.5|18185.5|0
1641849300000|2022-01-10 21:15:00|18203|18189|18205.6|18191.6|18208.3|18194.3|18200.4|18186.4|0
1641849600000|2022-01-10 21:20:00|18204.7|18190.7|18208.3|18194.3|18211.8|18197.8|18204.7|18190.7|0
1641849900000|2022-01-10 21:25:00|18209.1|18195.1|18207.4|18193.4|18210|18196|18204.7|18190.7|0
1641850200000|2022-01-10 21:30:00|18208.3|18194.3|18204.4|18190.4|18209.1|18195.1|18203|18189|0
1641850500000|2022-01-10 21:35:00|18205.3|18191.3|18212.3|18198.3|18212.3|18198.3|18205.3|18191.3|0
1641850800000|2022-01-10 21:40:00|18211.4|18197.4|18208.8|18194.8|18212.3|18198.3|18208.8|18194.8|0
1641851100000|2022-01-10 21:45:00|18210.6|18196.6|18201.8|18187.8|18211.4|18197.4|18201.8|18187.8|0
1641851400000|2022-01-10 21:50:00|18200|18186|18198.3|18184.3|18205.3|18191.3|18198.3|18184.3|0
1641851700000|2022-01-10 21:55:00|18198.7|18184.7|18202.1|18188.1|18203.1|18189.1|18194.8|18180.8|0
1641852000000|2022-01-10 22:00:00|18200|18186|18203.8|18189.8|18203.9|18189.9|18200|18186|0
1641852300000|2022-01-10 22:05:00|18203.9|18189.9|18201.5|18187.5|18203.9|18189.9|18201.4|18187.4|0
1641852600000|2022-01-10 22:10:00|18201.3|18187.3|18201.3|18187.3|18201.3|18187.3|18200.5|18186.5|0
1641852900000|2022-01-10 22:15:00|18201.5|18187.5|18204.2|18190.2|18204.2|18190.2|18201.3|18187.3|0
1641853200000|2022-01-10 22:20:00|18204.3|18190.3|18204.7|18190.7|18204.7|18190.7|18204.2|18190.2|0
1641853500000|2022-01-10 22:25:00|18204.2|18190.2|18205.7|18191.7|18207.5|18193.5|18204.1|18190.1|0
1641853800000|2022-01-10 22:30:00|18205.8|18191.8|18205.5|18191.5|18206.3|18192.3|18205.1|18191.1|0
1641854100000|2022-01-10 22:35:00|18205.3|18191.3|18206.6|18192.6|18206.6|18192.6|18205.3|18191.3|0
1641854400000|2022-01-10 22:40:00|18207|18193|18207.5|18193.5|18207.5|18193.5|18207|18193|0
1641854700000|2022-01-10 22:45:00|18207.3|18193.3|18208|18194|18209.2|18195.2|18207.3|18193.3|0
1641855000000|2022-01-10 22:50:00|18208.4|18194.4|18209.8|18195.8|18211.1|18197.1|18208|18194|0
1641855300000|2022-01-10 22:55:00|18209.1|18195.1|18209.7|18195.7|18209.8|18195.8|18206.7|18192.7|0
1641855600000|2022-01-10 23:00:00|18207.1|18193.1|18205.4|18191.4|18210.6|18196.6|18200.1|18186.1|0
1641855900000|2022-01-10 23:05:00|18206.2|18192.2|18200.1|18186.1|18209.8|18195.8|18195.7|18181.7|0
1641856200000|2022-01-10 23:10:00|18201|18187|18213|18199|18214.7|18200.7|18201|18187|0
1641856500000|2022-01-10 23:15:00|18213.4|18199.4|18215.1|18201.1|18215.6|18201.6|18210.7|18196.7|0
1641856800000|2022-01-10 23:20:00|18214.7|18200.7|18224.6|18210.6|18225.5|18211.5|18214.7|18200.7|0
1641857100000|2022-01-10 23:25:00|18222.8|18208.8|18223.7|18209.7|18226.4|18212.4|18217.6|18203.6|0
1641857400000|2022-01-10 23:30:00|18222.8|18208.8|18216.7|18202.7|18224.6|18210.6|18216.7|18202.7|0
1641857700000|2022-01-10 23:35:00|18217.6|18203.6|18215.7|18201.7|18221.8|18207.8|18214.8|18200.8|0
1641858000000|2022-01-10 23:40:00|18214.8|18200.8|18220.7|18206.7|18222.2|18208.2|18212.5|18198.5|0
1641858300000|2022-01-10 23:45:00|18221.6|18207.6|18216.7|18202.7|18222.5|18208.5|18214.9|18200.9|0
1641858600000|2022-01-10 23:50:00|18217.1|18203.1|18212.3|18198.3|18217.6|18203.6|18212.3|18198.3|0
1641858900000|2022-01-10 23:55:00|18212.7|18198.7|18213|18199|18217.4|18203.4|18212.7|18198.7|0
1641859200000|2022-01-11 00:00:00|18213.9|18199.9|18221|18207|18221.8|18207.8|18213|18199|0
1641859500000|2022-01-11 00:05:00|18221.4|18207.4|18219.4|18205.4|18225.5|18211.5|18215|18201|0
1641859800000|2022-01-11 00:10:00|18218.9|18204.9|18225.5|18211.5|18227.3|18213.3|18218.5|18204.5|0
1641860100000|2022-01-11 00:15:00|18225.1|18211.1|18180.1|18166.1|18225.1|18211.1|18179.1|18165.1|0
1641860400000|2022-01-11 00:20:00|18180.6|18166.6|18173.7|18159.7|18189.3|18175.3|18171.2|18157.2|0
1641860700000|2022-01-11 00:25:00|18173.5|18159.5|18178.5|18164.5|18189.1|18175.1|18173.5|18159.5|0
1641861000000|2022-01-11 00:30:00|18178.7|18164.7|18184.7|18170.7|18185.1|18171.1|18174|18160|0
1641861300000|2022-01-11 00:35:00|18184.9|18170.9|18195.3|18181.3|18195.3|18181.3|18180.2|18166.2|0
1641861600000|2022-01-11 00:40:00|18195.7|18181.7|18205.7|18191.7|18207.2|18193.2|18190.7|18176.7|0
1641861900000|2022-01-11 00:45:00|18203.1|18199.1|18222.1|18218.1|18243.6|18239.6|18203.1|18199.1|4271
1641862200000|2022-01-11 00:50:00|18222.6|18218.6|18232.1|18228.1|18237.1|18233.1|18217.1|18213.1|941
1641862500000|2022-01-11 00:55:00|18233.1|18229.1|18253.1|18249.1|18255.6|18251.6|18231.6|18227.6|1487
1641862800000|2022-01-11 01:00:00|18254.1|18250.1|18211.6|18207.6|18255.6|18251.6|18208.1|18204.1|3652
1641863100000|2022-01-11 01:05:00|18210.6|18206.6|18183.6|18179.6|18213.1|18209.1|18166.6|18162.6|5393
1641863400000|2022-01-11 01:10:00|18184.6|18180.6|18168.1|18164.1|18184.6|18180.6|18165.6|18161.6|2166
1641863700000|2022-01-11 01:15:00|18169.6|18165.6|18188.6|18184.6|18194.6|18190.6|18149.6|18145.6|4692
1641864000000|2022-01-11 01:20:00|18189.1|18185.1|18177.1|18173.1|18190.6|18186.6|18164.6|18160.6|2185
1641864300000|2022-01-11 01:25:00|18177.6|18173.6|18170.1|18166.1|18189.6|18185.6|18169.1|18165.1|1784
1641864600000|2022-01-11 01:30:00|18169.6|18165.6|18157.6|18153.6|18181.6|18177.6|18131.6|18127.6|4991
1641864900000|2022-01-11 01:35:00|18158.1|18154.1|18153.1|18149.1|18169.6|18165.6|18148.1|18144.1|1775
1641865200000|2022-01-11 01:40:00|18151.6|18147.6|18135.1|18131.1|18151.6|18147.6|18126.6|18122.6|2975
1641865500000|2022-01-11 01:45:00|18134.6|18130.6|18136.1|18132.1|18150.1|18146.1|18130.1|18126.1|2208
1641865800000|2022-01-11 01:50:00|18135.6|18131.6|18130.1|18126.1|18149.1|18145.1|18128.1|18124.1|1867
1641866100000|2022-01-11 01:55:00|18129.6|18125.6|18122.6|18118.6|18139.1|18135.1|18114.6|18110.6|2933
1641866400000|2022-01-11 02:00:00|18120.6|18116.6|18107.6|18103.6|18131.6|18127.6|18106.1|18102.1|2219
1641866700000|2022-01-11 02:05:00|18107.1|18103.1|18136.1|18132.1|18142.1|18138.1|18106.1|18102.1|2538
1641867000000|2022-01-11 02:10:00|18136.6|18132.6|18188.1|18184.1|18200.6|18196.6|18136.6|18132.6|4915
1641867300000|2022-01-11 02:15:00|18189.6|18185.6|18201.1|18197.1|18209.1|18205.1|18188.1|18184.1|2802
1641867600000|2022-01-11 02:20:00|18201.6|18197.6|18207.1|18203.1|18211.1|18207.1|18191.1|18187.1|1978
1641867900000|2022-01-11 02:25:00|18206.1|18202.1|18199.1|18195.1|18207.1|18203.1|18192.1|18188.1|1641
1641868200000|2022-01-11 02:30:00|18200.1|18196.1|18199.1|18195.1|18204.1|18200.1|18190.1|18186.1|1007
1641868500000|2022-01-11 02:35:00|18197.6|18193.6|18191.1|18187.1|18197.6|18193.6|18180.1|18176.1|1438
1641868800000|2022-01-11 02:40:00|18190.6|18186.6|18203.1|18199.1|18208.1|18204.1|18189.6|18185.6|1252
1641869100000|2022-01-11 02:45:00|18204.6|18200.6|18233.6|18229.6|18239.6|18235.6|18204.1|18200.1|3016
1641869400000|2022-01-11 02:50:00|18235.1|18231.1|18235.6|18231.6|18242.1|18238.1|18222.6|18218.6|1535
1641869700000|2022-01-11 02:55:00|18235.1|18231.1|18236.6|18232.6|18239.1|18235.1|18230.1|18226.1|836
1641870000000|2022-01-11 03:00:00|18239.6|18235.6|18231.1|18227.1|18240.6|18236.6|18230.1|18226.1|871
1641870300000|2022-01-11 03:05:00|18230.6|18226.6|18232.6|18228.6|18248.1|18244.1|18227.1|18223.1|1702
1641870600000|2022-01-11 03:10:00|18232.1|18228.1|18235.6|18231.6|18242.1|18238.1|18231.6|18227.6|644
1641870900000|2022-01-11 03:15:00|18235.1|18231.1|18291.6|18287.6|18293.1|18289.1|18232.1|18228.1|5102
1641871200000|2022-01-11 03:20:00|18291.1|18287.1|18292.1|18288.1|18296.6|18292.6|18285.1|18281.1|1774
1641871500000|2022-01-11 03:25:00|18294.1|18290.1|18282.6|18278.6|18295.1|18291.1|18280.1|18276.1|1179
1641871800000|2022-01-11 03:30:00|18283.1|18279.1|18285.1|18281.1|18292.1|18288.1|18283.1|18279.1|1083
1641872100000|2022-01-11 03:35:00|18286.1|18282.1|18281.1|18277.1|18291.1|18287.1|18281.1|18277.1|877
1641872400000|2022-01-11 03:40:00|18282.6|18278.6|18280.6|18276.6|18287.1|18283.1|18278.1|18274.1|638
1641872700000|2022-01-11 03:45:00|18280.1|18276.1|18282.1|18278.1|18285.6|18281.6|18278.1|18274.1|1079
1641873000000|2022-01-11 03:50:00|18283.6|18279.6|18270.6|18266.6|18284.6|18280.6|18270.1|18266.1|1094
1641873300000|2022-01-11 03:55:00|18271.6|18267.6|18275.6|18271.6|18278.1|18274.1|18271.1|18267.1|505
1641873600000|2022-01-11 04:00:00|18276.6|18272.6|18262.1|18258.1|18277.6|18273.6|18262.1|18258.1|867
1641873900000|2022-01-11 04:05:00|18263.1|18259.1|18246.1|18242.1|18267.1|18263.1|18240.6|18236.6|1653
1641874200000|2022-01-11 04:10:00|18245.1|18241.1|18230.6|18226.6|18246.1|18242.1|18223.1|18219.1|2285
1641874500000|2022-01-11 04:15:00|18230.1|18226.1|18232.1|18228.1|18236.1|18232.1|18219.6|18215.6|2139
1641874800000|2022-01-11 04:20:00|18231.6|18227.6|18226.6|18222.6|18233.1|18229.1|18223.1|18219.1|586
1641875100000|2022-01-11 04:25:00|18226.1|18222.1|18191.6|18187.6|18226.6|18222.6|18190.6|18186.6|2377
1641875400000|2022-01-11 04:30:00|18189.1|18185.1|18193.1|18189.1|18205.1|18201.1|18186.6|18182.6|2216
1641875700000|2022-01-11 04:35:00|18192.6|18188.6|18209.1|18205.1|18209.1|18205.1|18192.1|18188.1|847
1641876000000|2022-01-11 04:40:00|18210.1|18206.1|18211.1|18207.1|18220.1|18216.1|18208.1|18204.1|1133
1641876300000|2022-01-11 04:45:00|18211.6|18207.6|18199.1|18195.1|18211.6|18207.6|18191.6|18187.6|1056
1641876600000|2022-01-11 04:50:00|18198.6|18194.6|18213.1|18209.1|18217.6|18213.6|18198.6|18194.6|837
1641876900000|2022-01-11 04:55:00|18213.6|18209.6|18199.1|18195.1|18214.1|18210.1|18195.6|18191.6|633
1641877200000|2022-01-11 05:00:00|18198.1|18194.1|18208.6|18204.6|18214.1|18210.1|18176.1|18172.1|2115
1641877500000|2022-01-11 05:05:00|18209.1|18205.1|18214.1|18210.1|18225.6|18221.6|18207.1|18203.1|1870
1641877800000|2022-01-11 05:10:00|18213.6|18209.6|18208.1|18204.1|18218.1|18214.1|18208.1|18204.1|882
1641878100000|2022-01-11 05:15:00|18207.6|18203.6|18202.1|18198.1|18209.6|18205.6|18200.1|18196.1|826
1641878400000|2022-01-11 05:20:00|18204.1|18200.1|18220.1|18216.1|18224.6|18220.6|18202.1|18198.1|1136
1641878700000|2022-01-11 05:25:00|18221.6|18217.6|18248.1|18244.1|18256.1|18252.1|18221.1|18217.1|3420
1641879000000|2022-01-11 05:30:00|18246.7|18242.7|18269.7|18265.7|18271.7|18267.7|18245.7|18241.7|3011
1641879300000|2022-01-11 05:35:00|18270.7|18266.7|18265.7|18261.7|18276.7|18272.7|18264.7|18260.7|1602
1641879600000|2022-01-11 05:40:00|18264.7|18260.7|18281.7|18277.7|18284.2|18280.2|18264.2|18260.2|2516
1641879900000|2022-01-11 05:45:00|18286.7|18272.7|18282.5|18268.5|18287.3|18273.3|18280.4|18266.4|8
1641880200000|2022-01-11 05:50:00|18283|18269|18286.5|18272.5|18292.8|18278.8|18283|18269|0
1641880500000|2022-01-11 05:55:00|18287|18273|18286.1|18272.1|18291.5|18277.5|18286.1|18272.1|0
1641880800000|2022-01-11 06:00:00|18286.7|18272.7|18276.9|18262.9|18294.7|18280.7|18274.8|18260.8|0
1641881100000|2022-01-11 06:05:00|18276.7|18262.7|18270.2|18256.2|18284.4|18270.4|18265.8|18251.8|0
1641881400000|2022-01-11 06:10:00|18270.4|18256.4|18275.4|18261.4|18276.9|18262.9|18262.6|18248.6|0
1641881700000|2022-01-11 06:15:00|18275.1|18261.1|18277|18263|18277.8|18263.8|18272|18258|0
1641882000000|2022-01-11 06:20:00|18277.1|18263.1|18276.2|18262.2|18280.1|18266.1|18274.1|18260.1|0
1641882300000|2022-01-11 06:25:00|18276.4|18262.4|18263.6|18249.6|18277.2|18263.2|18263.6|18249.6|0
1641882600000|2022-01-11 06:30:00|18263.8|18249.8|18268.8|18254.8|18269|18255|18258.5|18244.5|0
1641882900000|2022-01-11 06:35:00|18268.6|18254.6|18261.3|18247.3|18271.4|18257.4|18261.2|18247.2|0
1641883200000|2022-01-11 06:40:00|18261.4|18247.4|18253.6|18239.6|18262|18248|18253.6|18239.6|0
1641883500000|2022-01-11 06:45:00|18253.7|18239.7|18252.3|18238.3|18256.9|18242.9|18251.6|18237.6|0
1641883800000|2022-01-11 06:50:00|18252.2|18238.2|18253.1|18239.1|18258.8|18244.8|18247.8|18233.8|0
1641884100000|2022-01-11 06:55:00|18253.3|18239.3|18261|18247|18261|18247|18249.7|18235.7|0
1641884400000|2022-01-11 07:00:00|18260.4|18246.4|18247.7|18241.7|18264.2|18258.2|18240.7|18234.7|1395
1641884700000|2022-01-11 07:05:00|18246.7|18240.7|18250.2|18244.2|18252.2|18246.2|18244.7|18238.7|385
1641885000000|2022-01-11 07:10:00|18249.7|18243.7|18250.2|18244.2|18252.7|18246.7|18246.7|18240.7|146
1641885300000|2022-01-11 07:15:00|18250.7|18244.7|18261.7|18255.7|18261.7|18255.7|18250.7|18244.7|344
1641885600000|2022-01-11 07:20:00|18261.2|18255.2|18255.2|18249.2|18263.2|18257.2|18253.7|18247.7|219
1641885900000|2022-01-11 07:25:00|18255.7|18249.7|18262.7|18256.7|18264.7|18258.7|18254.7|18248.7|179
1641886200000|2022-01-11 07:30:00|18263.2|18257.2|18265.2|18259.2|18265.7|18259.7|18259.2|18253.2|146
1641886500000|2022-01-11 07:35:00|18264.7|18258.7|18258.7|18252.7|18265.7|18259.7|18257.2|18251.2|157
1641886800000|2022-01-11 07:40:00|18258.2|18252.2|18256.7|18250.7|18259.7|18253.7|18253.7|18247.7|175
1641887100000|2022-01-11 07:45:00|18255.7|18249.7|18258.7|18252.7|18259.7|18253.7|18250.7|18244.7|174
1641887400000|2022-01-11 07:50:00|18259.2|18253.2|18259.7|18253.7|18259.7|18253.7|18255.7|18249.7|89
1641887700000|2022-01-11 07:55:00|18258.7|18252.7|18261.2|18255.2|18261.7|18255.7|18257.7|18251.7|101
1641888000000|2022-01-11 08:00:00|18260.7|18254.7|18272.7|18266.7|18274.7|18268.7|18260.7|18254.7|552
1641888300000|2022-01-11 08:05:00|18273.7|18267.7|18263.2|18257.2|18277.2|18271.2|18263.2|18257.2|373
1641888600000|2022-01-11 08:10:00|18263.7|18257.7|18257.7|18251.7|18264.7|18258.7|18256.2|18250.2|407
1641888900000|2022-01-11 08:15:00|18257.2|18251.2|18255.2|18249.2|18259.2|18253.2|18253.7|18247.7|234
1641889200000|2022-01-11 08:20:00|18255.7|18249.7|18260.7|18254.7|18265.7|18259.7|18255.7|18249.7|176
1641889500000|2022-01-11 08:25:00|18259.7|18253.7|18251.7|18245.7|18259.7|18253.7|18248.7|18242.7|353
1641889800000|2022-01-11 08:30:00|18252.2|18246.2|18222.7|18216.7|18252.2|18246.2|18219.7|18213.7|1037
1641890100000|2022-01-11 08:35:00|18222.2|18216.2|18232.7|18226.7|18237.7|18231.7|18221.2|18215.2|546
1641890400000|2022-01-11 08:40:00|18233.7|18227.7|18239.7|18233.7|18241.2|18235.2|18231.7|18225.7|309
1641890700000|2022-01-11 08:45:00|18240.7|18234.7|18239.7|18233.7|18241.7|18235.7|18235.2|18229.2|203
1641891000000|2022-01-11 08:50:00|18240.2|18234.2|18239.7|18233.7|18242.7|18236.7|18235.2|18229.2|87
1641891300000|2022-01-11 08:55:00|18238.7|18232.7|18242.7|18236.7|18242.7|18236.7|18234.7|18228.7|102
1641891600000|2022-01-11 09:00:00|18243.7|18237.7|18254.7|18248.7|18254.7|18248.7|18241.7|18235.7|462
1641891900000|2022-01-11 09:05:00|18254.2|18248.2|18255.2|18249.2|18256.7|18250.7|18251.7|18245.7|141
1641892200000|2022-01-11 09:10:00|18255.7|18249.7|18264.7|18258.7|18265.7|18259.7|18252.2|18246.2|279
1641892500000|2022-01-11 09:15:00|18263.7|18257.7|18273.7|18267.7|18274.2|18268.2|18261.7|18255.7|438
1641892800000|2022-01-11 09:20:00|18274.2|18268.2|18277.2|18271.2|18279.2|18273.2|18271.2|18265.2|369
1641893100000|2022-01-11 09:25:00|18276.7|18270.7|18275.7|18269.7|18277.7|18271.7|18272.7|18266.7|176
1641893400000|2022-01-11 09:30:00|18276.7|18270.7|18276.7|18270.7|18281.7|18275.7|18274.2|18268.2|317
1641893700000|2022-01-11 09:35:00|18276.2|18270.2|18278.7|18272.7|18279.2|18273.2|18275.7|18269.7|120
1641894000000|2022-01-11 09:40:00|18277.7|18271.7|18276.7|18270.7|18278.7|18272.7|18273.2|18267.2|176
1641894300000|2022-01-11 09:45:00|18275.7|18269.7|18286.7|18280.7|18287.7|18281.7|18274.7|18268.7|451
1641894600000|2022-01-11 09:50:00|18287.2|18281.2|18279.7|18273.7|18287.2|18281.2|18278.7|18272.7|214
1641894900000|2022-01-11 09:55:00|18280.7|18274.7|18275.2|18269.2|18280.7|18274.7|18274.7|18268.7|212
1641895200000|2022-01-11 10:00:00|18276.2|18270.2|18275.7|18269.7|18276.7|18270.7|18268.7|18262.7|324
1641895500000|2022-01-11 10:05:00|18276.7|18270.7|18274.7|18268.7|18281.2|18275.2|18273.2|18267.2|143
1641895800000|2022-01-11 10:10:00|18273.7|18267.7|18271.7|18265.7|18274.2|18268.2|18270.7|18264.7|96
1641896100000|2022-01-11 10:15:00|18271.2|18265.2|18271.7|18265.7|18271.7|18265.7|18268.7|18262.7|131
1641896400000|2022-01-11 10:20:00|18270.7|18264.7|18268.7|18262.7|18270.7|18264.7|18264.7|18258.7|141
1641896700000|2022-01-11 10:25:00|18266.7|18260.7|18264.7|18258.7|18269.7|18263.7|18264.7|18258.7|84
1641897000000|2022-01-11 10:30:00|18264.2|18258.2|18266.7|18260.7|18267.2|18261.2|18264.2|18258.2|68
1641897300000|2022-01-11 10:35:00|18267.7|18261.7|18269.7|18263.7|18272.2|18266.2|18266.7|18260.7|71
1641897600000|2022-01-11 10:40:00|18268.7|18262.7|18273.7|18267.7|18274.7|18268.7|18268.7|18262.7|102
1641897900000|2022-01-11 10:45:00|18272.7|18266.7|18277.7|18271.7|18279.7|18273.7|18272.7|18266.7|172
1641898200000|2022-01-11 10:50:00|18276.7|18270.7|18275.7|18269.7|18276.7|18270.7|18272.7|18266.7|54
1641898500000|2022-01-11 10:55:00|18275.2|18269.2|18271.7|18265.7|18275.7|18269.7|18270.7|18264.7|61
1641898800000|2022-01-11 11:00:00|18272.2|18266.2|18265.7|18259.7|18272.7|18266.7|18265.7|18259.7|127
1641899100000|2022-01-11 11:05:00|18266.2|18260.2|18265.7|18259.7|18266.7|18260.7|18259.7|18253.7|225
1641899400000|2022-01-11 11:10:00|18266.7|18260.7|18266.2|18260.2|18269.7|18263.7|18265.7|18259.7|159
1641899700000|2022-01-11 11:15:00|18265.7|18259.7|18267.2|18261.2|18269.2|18263.2|18265.2|18259.2|34
1641900000000|2022-01-11 11:20:00|18267.7|18261.7|18269.7|18263.7|18270.2|18264.2|18267.2|18261.2|66
1641900300000|2022-01-11 11:25:00|18268.7|18262.7|18265.2|18259.2|18269.2|18263.2|18265.2|18259.2|77
1641900600000|2022-01-11 11:30:00|18265.7|18259.7|18269.2|18263.2|18270.2|18264.2|18264.7|18258.7|83
1641900900000|2022-01-11 11:35:00|18269.7|18263.7|18271.2|18265.2|18272.7|18266.7|18267.7|18261.7|81
1641901200000|2022-01-11 11:40:00|18271.7|18265.7|18272.2|18266.2|18273.7|18267.7|18271.2|18265.2|45
1641901500000|2022-01-11 11:45:00|18271.7|18265.7|18270.7|18264.7|18275.2|18269.2|18270.7|18264.7|97
1641901800000|2022-01-11 11:50:00|18270.2|18264.2|18273.7|18267.7|18273.7|18267.7|18270.2|18264.2|18
1641902100000|2022-01-11 11:55:00|18273.2|18267.2|18265.2|18259.2|18273.2|18267.2|18265.2|18259.2|70
1641902400000|2022-01-11 12:00:00|18264.7|18258.7|18263.7|18257.7|18268.7|18262.7|18262.7|18256.7|99
1641902700000|2022-01-11 12:05:00|18262.7|18256.7|18265.2|18259.2|18267.7|18261.7|18261.7|18255.7|165
1641903000000|2022-01-11 12:10:00|18264.7|18258.7|18262.7|18256.7|18265.7|18259.7|18261.7|18255.7|76
1641903300000|2022-01-11 12:15:00|18261.7|18255.7|18262.7|18256.7|18265.2|18259.2|18260.7|18254.7|113
1641903600000|2022-01-11 12:20:00|18263.2|18257.2|18264.7|18258.7|18265.7|18259.7|18262.7|18256.7|69
1641903900000|2022-01-11 12:25:00|18265.2|18259.2|18265.2|18259.2|18265.2|18259.2|18260.7|18254.7|103
1641904200000|2022-01-11 12:30:00|18265.7|18259.7|18263.7|18257.7|18266.2|18260.2|18262.7|18256.7|39
1641904500000|2022-01-11 12:35:00|18264.2|18258.2|18261.7|18255.7|18264.7|18258.7|18261.7|18255.7|47
1641904800000|2022-01-11 12:40:00|18262.7|18256.7|18261.7|18255.7|18263.7|18257.7|18261.7|18255.7|33
1641905100000|2022-01-11 12:45:00|18262.2|18256.2|18253.2|18247.2|18262.2|18256.2|18250.7|18244.7|357
1641905400000|2022-01-11 12:50:00|18252.2|18246.2|18255.7|18249.7|18259.7|18253.7|18251.2|18245.2|152
1641905700000|2022-01-11 12:55:00|18253.2|18247.2|18248.7|18242.7|18257.2|18251.2|18248.7|18242.7|182
1641906000000|2022-01-11 13:00:00|18249.7|18243.7|18254.7|18248.7|18255.7|18249.7|18244.7|18238.7|212
1641906300000|2022-01-11 13:05:00|18255.2|18249.2|18250.7|18244.7|18255.7|18249.7|18250.7|18244.7|73
1641906600000|2022-01-11 13:10:00|18251.7|18245.7|18246.7|18240.7|18251.7|18245.7|18244.7|18238.7|156
1641906900000|2022-01-11 13:15:00|18247.7|18241.7|18250.2|18244.2|18250.2|18244.2|18247.2|18241.2|40
1641907200000|2022-01-11 13:20:00|18249.7|18243.7|18248.7|18242.7|18250.2|18244.2|18246.2|18240.2|114
1641907500000|2022-01-11 13:25:00|18249.2|18243.2|18250.2|18244.2|18254.7|18248.7|18248.2|18242.2|162
1641907800000|2022-01-11 13:30:00|18249.2|18243.2|18254.7|18248.7|18256.7|18250.7|18248.7|18242.7|127
1641908100000|2022-01-11 13:35:00|18255.2|18249.2|18240.2|18234.2|18255.2|18249.2|18235.7|18229.7|370
1641908400000|2022-01-11 13:40:00|18239.7|18233.7|18238.2|18232.2|18245.7|18239.7|18235.7|18229.7|300
1641908700000|2022-01-11 13:45:00|18237.7|18231.7|18247.7|18241.7|18248.7|18242.7|18237.7|18231.7|196
1641909000000|2022-01-11 13:50:00|18247.2|18241.2|18242.7|18236.7|18247.7|18241.7|18239.7|18233.7|156
1641909300000|2022-01-11 13:55:00|18242.2|18236.2|18239.7|18233.7|18244.7|18238.7|18239.2|18233.2|92
1641909600000|2022-01-11 14:00:00|18239.2|18233.2|18240.7|18234.7|18244.7|18238.7|18238.7|18232.7|149
1641909900000|2022-01-11 14:05:00|18239.7|18233.7|18243.2|18237.2|18243.7|18237.7|18236.7|18230.7|212
1641910200000|2022-01-11 14:10:00|18242.7|18236.7|18246.2|18240.2|18246.7|18240.7|18240.7|18234.7|103
1641910500000|2022-01-11 14:15:00|18246.7|18240.7|18241.2|18235.2|18246.7|18240.7|18238.7|18232.7|152
1641910800000|2022-01-11 14:20:00|18240.7|18234.7|18253.7|18247.7|18254.2|18248.2|18240.7|18234.7|291
1641911100000|2022-01-11 14:25:00|18254.7|18248.7|18254.2|18248.2|18259.7|18253.7|18251.7|18245.7|503
1641911400000|2022-01-11 14:30:00|18256.7|18250.7|18249.2|18243.2|18257.2|18251.2|18227.7|18221.7|1192
1641911700000|2022-01-11 14:35:00|18248.7|18242.7|18257.7|18251.7|18262.7|18256.7|18247.7|18241.7|883
1641912000000|2022-01-11 14:40:00|18259.7|18253.7|18242.2|18236.2|18259.7|18253.7|18232.2|18226.2|956
1641912300000|2022-01-11 14:45:00|18243.2|18237.2|18249.7|18243.7|18256.7|18250.7|18236.2|18230.2|673
1641912600000|2022-01-11 14:50:00|18248.2|18242.2|18262.2|18256.2|18278.7|18272.7|18245.7|18239.7|1637
1641912900000|2022-01-11 14:55:00|18261.7|18255.7|18271.2|18265.2|18275.7|18269.7|18255.7|18249.7|694
1641913200000|2022-01-11 15:00:00|18271.7|18265.7|18290.2|18284.2|18291.7|18285.7|18269.7|18263.7|1163
1641913500000|2022-01-11 15:05:00|18290.7|18284.7|18284.7|18278.7|18299.7|18293.7|18283.2|18277.2|1251
1641913800000|2022-01-11 15:10:00|18283.7|18277.7|18286.2|18280.2|18292.7|18286.7|18283.7|18277.7|518
1641914100000|2022-01-11 15:15:00|18286.7|18280.7|18283.2|18277.2|18291.2|18285.2|18273.7|18267.7|675
1641914400000|2022-01-11 15:20:00|18282.7|18276.7|18277.7|18271.7|18287.2|18281.2|18277.7|18271.7|310
1641914700000|2022-01-11 15:25:00|18280.2|18274.2|18285.7|18279.7|18289.2|18283.2|18274.7|18268.7|379
1641915000000|2022-01-11 15:30:00|18285.2|18279.2|18268.2|18262.2|18299.2|18293.2|18268.2|18262.2|988
1641915300000|2022-01-11 15:35:00|18269.2|18263.2|18276.2|18270.2|18279.7|18273.7|18265.7|18259.7|444
1641915600000|2022-01-11 15:40:00|18277.2|18271.2|18260.7|18254.7|18277.2|18271.2|18256.2|18250.2|696
1641915900000|2022-01-11 15:45:00|18260.2|18254.2|18263.7|18257.7|18269.7|18263.7|18257.7|18251.7|381
1641916200000|2022-01-11 15:50:00|18264.2|18258.2|18271.2|18265.2|18271.7|18265.7|18260.7|18254.7|298
1641916500000|2022-01-11 15:55:00|18271.7|18265.7|18277.2|18271.2|18278.2|18272.2|18266.7|18260.7|335
1641916800000|2022-01-11 16:00:00|18277.7|18271.7|18297.7|18291.7|18301.2|18295.2|18277.7|18271.7|941
1641917100000|2022-01-11 16:05:00|18298.7|18292.7|18301.7|18295.7|18305.7|18299.7|18296.7|18290.7|883
1641917400000|2022-01-11 16:10:00|18302.7|18296.7|18325.7|18319.7|18325.7|18319.7|18302.7|18296.7|1365
1641917700000|2022-01-11 16:15:00|18326.7|18320.7|18331.7|18325.7|18338.2|18332.2|18324.2|18318.2|1048
1641918000000|2022-01-11 16:20:00|18333.2|18327.2|18325.7|18319.7|18335.2|18329.2|18324.2|18318.2|624
1641918300000|2022-01-11 16:25:00|18325.2|18319.2|18332.7|18326.7|18335.2|18329.2|18324.7|18318.7|273
1641918600000|2022-01-11 16:30:00|18332.2|18326.2|18330.7|18324.7|18332.7|18326.7|18327.7|18321.7|233
1641918900000|2022-01-11 16:35:00|18331.7|18325.7|18342.7|18336.7|18343.7|18337.7|18331.2|18325.2|558
1641919200000|2022-01-11 16:40:00|18341.7|18335.7|18346.2|18340.2|18350.7|18344.7|18341.7|18335.7|622
1641919500000|2022-01-11 16:45:00|18347.2|18341.2|18339.2|18333.2|18347.7|18341.7|18336.7|18330.7|334
1641919800000|2022-01-11 16:50:00|18339.7|18333.7|18343.7|18337.7|18344.7|18338.7|18338.7|18332.7|191
1641920100000|2022-01-11 16:55:00|18344.2|18338.2|18344.7|18338.7|18345.2|18339.2|18341.7|18335.7|119
1641920400000|2022-01-11 17:00:00|18345.2|18339.2|18344.2|18338.2|18347.7|18341.7|18339.2|18333.2|210
1641920700000|2022-01-11 17:05:00|18344.7|18338.7|18347.7|18341.7|18347.7|18341.7|18341.7|18335.7|116
1641921000000|2022-01-11 17:10:00|18347.2|18341.2|18346.7|18340.7|18347.7|18341.7|18343.7|18337.7|89
1641921300000|2022-01-11 17:15:00|18346.2|18340.2|18341.2|18335.2|18348.7|18342.7|18336.7|18330.7|199
1641921600000|2022-01-11 17:20:00|18341.7|18335.7|18339.2|18333.2|18344.2|18338.2|18337.7|18331.7|137
1641921900000|2022-01-11 17:25:00|18339.7|18333.7|18328.2|18322.2|18339.7|18333.7|18324.2|18318.2|352
1641922200000|2022-01-11 17:30:00|18328.7|18322.7|18333.2|18327.2|18337.2|18331.2|18326.2|18320.2|148
1641922500000|2022-01-11 17:35:00|18332.7|18326.7|18331.7|18325.7|18337.7|18331.7|18330.7|18324.7|93
1641922800000|2022-01-11 17:40:00|18331.2|18325.2|18336.7|18330.7|18336.7|18330.7|18330.7|18324.7|53
1641923100000|2022-01-11 17:45:00|18336.2|18330.2|18334.2|18328.2|18337.7|18331.7|18332.7|18326.7|57
1641923400000|2022-01-11 17:50:00|18334.7|18328.7|18345.7|18339.7|18346.7|18340.7|18334.2|18328.2|126
1641923700000|2022-01-11 17:55:00|18346.2|18340.2|18343.2|18337.2|18348.2|18342.2|18338.7|18332.7|126
1641924000000|2022-01-11 18:00:00|18342.7|18336.7|18336.7|18330.7|18342.7|18336.7|18332.2|18326.2|99
1641924300000|2022-01-11 18:05:00|18336.2|18330.2|18337.7|18331.7|18344.2|18338.2|18324.7|18318.7|357
1641924600000|2022-01-11 18:10:00|18337.2|18331.2|18349.2|18343.2|18354.2|18348.2|18337.2|18331.2|406
1641924900000|2022-01-11 18:15:00|18348.2|18342.2|18354.2|18348.2|18354.7|18348.7|18346.7|18340.7|116
1641925200000|2022-01-11 18:20:00|18354.7|18348.7|18354.2|18348.2|18356.7|18350.7|18348.2|18342.2|142
1641925500000|2022-01-11 18:25:00|18355.2|18349.2|18353.2|18347.2|18357.7|18351.7|18353.2|18347.2|149
1641925800000|2022-01-11 18:30:00|18353.7|18347.7|18356.7|18350.7|18358.2|18352.2|18352.7|18346.7|63
1641926100000|2022-01-11 18:35:00|18356.2|18350.2|18356.2|18350.2|18358.7|18352.7|18354.7|18348.7|48
1641926400000|2022-01-11 18:40:00|18356.7|18350.7|18353.2|18347.2|18358.2|18352.2|18352.7|18346.7|81
1641926700000|2022-01-11 18:45:00|18353.7|18347.7|18351.2|18345.2|18356.7|18350.7|18348.2|18342.2|71
1641927000000|2022-01-11 18:50:00|18351.7|18345.7|18353.7|18347.7|18354.7|18348.7|18351.2|18345.2|26
1641927300000|2022-01-11 18:55:00|18354.2|18348.2|18357.7|18351.7|18357.7|18351.7|18353.2|18347.2|55
1641927600000|2022-01-11 19:00:00|18358.2|18352.2|18358.2|18352.2|18363.7|18357.7|18353.7|18347.7|231
1641927900000|2022-01-11 19:05:00|18360.2|18354.2|18354.7|18348.7|18360.7|18354.7|18350.2|18344.2|105
1641928200000|2022-01-11 19:10:00|18355.2|18349.2|18359.2|18353.2|18361.2|18355.2|18352.2|18346.2|76
1641928500000|2022-01-11 19:15:00|18359.7|18353.7|18362.7|18356.7|18364.2|18358.2|18357.2|18351.2|60
1641928800000|2022-01-11 19:20:00|18361.7|18355.7|18361.2|18355.2|18362.7|18356.7|18355.2|18349.2|77
1641929100000|2022-01-11 19:25:00|18360.7|18354.7|18364.7|18358.7|18364.7|18358.7|18356.2|18350.2|114
1641929400000|2022-01-11 19:30:00|18363.2|18357.2|18361.2|18355.2|18363.2|18357.2|18357.2|18351.2|75
1641929700000|2022-01-11 19:35:00|18360.7|18354.7|18368.2|18362.2|18368.7|18362.7|18358.7|18352.7|164
1641930000000|2022-01-11 19:40:00|18367.2|18361.2|18371.7|18365.7|18371.7|18365.7|18366.7|18360.7|168
1641930300000|2022-01-11 19:45:00|18372.7|18366.7|18377.2|18371.2|18378.2|18372.2|18371.7|18365.7|280
1641930600000|2022-01-11 19:50:00|18376.7|18370.7|18380.2|18374.2|18381.7|18375.7|18376.2|18370.2|234
1641930900000|2022-01-11 19:55:00|18380.7|18374.7|18376.7|18370.7|18385.7|18379.7|18375.2|18369.2|163
1641931200000|2022-01-11 20:00:00|18378.2|18372.2|18384.7|18378.7|18385.7|18379.7|18377.2|18371.2|188
1641931500000|2022-01-11 20:05:00|18386.7|18380.7|18388.2|18382.2|18392.7|18386.7|18385.2|18379.2|230
1641931800000|2022-01-11 20:10:00|18387.7|18381.7|18389.2|18383.2|18389.7|18383.7|18384.7|18378.7|40
1641932100000|2022-01-11 20:15:00|18390.7|18384.7|18390.2|18384.2|18393.7|18387.7|18387.2|18381.2|180
1641932400000|2022-01-11 20:20:00|18390.7|18384.7|18385.2|18379.2|18391.7|18385.7|18383.2|18377.2|182
1641932700000|2022-01-11 20:25:00|18384.7|18378.7|18381.7|18375.7|18384.7|18378.7|18380.2|18374.2|82
1641933000000|2022-01-11 20:30:00|18381.2|18375.2|18378.2|18372.2|18383.7|18377.7|18377.2|18371.2|112
1641933300000|2022-01-11 20:35:00|18377.2|18371.2|18377.7|18371.7|18379.2|18373.2|18375.7|18369.7|44
1641933600000|2022-01-11 20:40:00|18377.2|18371.2|18379.2|18373.2|18380.7|18374.7|18375.7|18369.7|62
1641933900000|2022-01-11 20:45:00|18378.2|18372.2|18382.2|18376.2|18383.7|18377.7|18376.7|18370.7|69
1641934200000|2022-01-11 20:50:00|18382.7|18376.7|18377.7|18371.7|18382.7|18376.7|18376.7|18370.7|156
1641934500000|2022-01-11 20:55:00|18377.2|18371.2|18380.2|18374.2|18380.7|18374.7|18376.7|18370.7|140
1641934800000|2022-01-11 21:00:00|18389.1|18375.1|18390|18376|18395.3|18381.3|18385.6|18371.6|3
1641935100000|2022-01-11 21:05:00|18388.2|18374.2|18388.2|18374.2|18391.7|18377.7|18386.5|18372.5|0
1641935400000|2022-01-11 21:10:00|18387.3|18373.3|18385.6|18371.6|18388.2|18374.2|18382.9|18368.9|0
1641935700000|2022-01-11 21:15:00|18386.5|18372.5|18382.9|18368.9|18387.3|18373.3|18382.1|18368.1|0
1641936000000|2022-01-11 21:20:00|18383.4|18369.4|18382.9|18368.9|18386.5|18372.5|18382.9|18368.9|0
1641936300000|2022-01-11 21:25:00|18382.5|18368.5|18383.8|18369.8|18383.8|18369.8|18382.1|18368.1|0
1641936600000|2022-01-11 21:30:00|18384.7|18370.7|18384.7|18370.7|18384.7|18370.7|18383.8|18369.8|0
1641936900000|2022-01-11 21:35:00|18385.1|18371.1|18385.6|18371.6|18385.6|18371.6|18384.7|18370.7|0
1641937200000|2022-01-11 21:40:00|18384.7|18370.7|18388.2|18374.2|18388.2|18374.2|18384.7|18370.7|0
1641937500000|2022-01-11 21:45:00|18387.3|18373.3|18384.7|18370.7|18389.1|18375.1|18384.7|18370.7|0
1641937800000|2022-01-11 21:50:00|18385.6|18371.6|18384.7|18370.7|18386.5|18372.5|18384.7|18370.7|0
1641938100000|2022-01-11 21:55:00|18385.6|18371.6|18384.9|18370.9|18385.6|18371.6|18384.2|18370.2|0
1641938400000|2022-01-11 22:00:00|18385.9|18371.9|18384.1|18370.1|18385.9|18371.9|18384.1|18370.1|0
1641938700000|2022-01-11 22:05:00|18383.8|18369.8|18384.2|18370.2|18384.8|18370.8|18382.6|18368.6|0
1641939000000|2022-01-11 22:10:00|18383.4|18369.4|18383.8|18369.8|18383.8|18369.8|18383.4|18369.4|0
1641939300000|2022-01-11 22:15:00|18383.6|18369.6|18385.5|18371.5|18387|18373|18383.5|18369.5|0
1641939600000|2022-01-11 22:20:00|18385.3|18371.3|18385.5|18371.5|18385.5|18371.5|18385.3|18371.3|0
1641939900000|2022-01-11 22:25:00|18385.4|18371.4|18386.7|18372.7|18386.8|18372.8|18385.4|18371.4|0
1641940200000|2022-01-11 22:30:00|18391.4|18377.4|18390.7|18376.7|18392.4|18378.4|18390.6|18376.6|0
1641940500000|2022-01-11 22:35:00|18390.8|18376.8|18390.3|18376.3|18390.8|18376.8|18390.3|18376.3|0
1641940800000|2022-01-11 22:40:00|18390.2|18376.2|18390.2|18376.2|18390.2|18376.2|18390.1|18376.1|0
1641941100000|2022-01-11 22:45:00|18389.6|18375.6|18390.2|18376.2|18390.2|18376.2|18389.6|18375.6|0
1641941400000|2022-01-11 22:50:00|18390.3|18376.3|18390.2|18376.2|18390.3|18376.3|18390.2|18376.2|0
1641941700000|2022-01-11 22:55:00|18390.4|18376.4|18390.4|18376.4|18391|18377|18389.7|18375.7|0
1641942000000|2022-01-11 23:00:00|18391.5|18377.5|18394.6|18380.6|18394.6|18380.6|18386.2|18372.2|0
1641942300000|2022-01-11 23:05:00|18394.1|18380.1|18394.1|18380.1|18399.8|18385.8|18392.8|18378.8|0
1641942600000|2022-01-11 23:10:00|18394.6|18380.6|18391|18377|18395.4|18381.4|18390.2|18376.2|0
1641942900000|2022-01-11 23:15:00|18391.5|18377.5|18387.5|18373.5|18391.9|18377.9|18385.8|18371.8|0
1641943200000|2022-01-11 23:20:00|18387.9|18373.9|18386.7|18372.7|18389.3|18375.3|18384.9|18370.9|0
1641943500000|2022-01-11 23:25:00|18385.8|18371.8|18386.7|18372.7|18387.5|18373.5|18385.8|18371.8|0
1641943800000|2022-01-11 23:30:00|18387.5|18373.5|18389.7|18375.7|18390.2|18376.2|18386.7|18372.7|0
1641944100000|2022-01-11 23:35:00|18389.3|18375.3|18385.3|18371.3|18389.7|18375.7|18383.6|18369.6|0
1641944400000|2022-01-11 23:40:00|18386.2|18372.2|18388.9|18374.9|18390.6|18376.6|18384.5|18370.5|0
1641944700000|2022-01-11 23:45:00|18389.3|18375.3|18385.7|18371.7|18390.6|18376.6|18383.6|18369.6|0
1641945000000|2022-01-11 23:50:00|18385.2|18371.2|18385.7|18371.7|18386.6|18372.6|18383.9|18369.9|0
1641945300000|2022-01-11 23:55:00|18385.2|18371.2|18387.4|18373.4|18389.2|18375.2|18383.9|18369.9|0
1641945600000|2022-01-12 00:00:00|18386.6|18372.6|18385.9|18371.9|18390.2|18376.2|18384.9|18370.9|0
1641945900000|2022-01-12 00:05:00|18386.3|18372.3|18389.4|18375.4|18391.2|18377.2|18385.9|18371.9|0
1641946200000|2022-01-12 00:10:00|18388.5|18374.5|18387.6|18373.6|18388.5|18374.5|18385|18371|0
1641946500000|2022-01-12 00:15:00|18388.5|18374.5|18399.9|18385.9|18402.9|18388.9|18388.5|18374.5|0
1641946800000|2022-01-12 00:20:00|18400.1|18386.1|18403.2|18389.2|18404.1|18390.1|18398.8|18384.8|0
1641947100000|2022-01-12 00:25:00|18402.6|18388.6|18406.1|18392.1|18408.4|18394.4|18402.1|18388.1|0
1641947400000|2022-01-12 00:30:00|18406.9|18392.9|18409.5|18395.5|18413.7|18399.7|18405|18391|0
1641947700000|2022-01-12 00:35:00|18410.6|18396.6|18410.6|18396.6|18412.8|18398.8|18408.6|18394.6|0
1641948000000|2022-01-12 00:40:00|18411|18397|18406|18392|18414.9|18400.9|18406|18392|0
1641948300000|2022-01-12 00:45:00|18406.6|18392.6|18390.8|18386.8|18410.8|18406.8|18379.8|18375.8|4504
1641948600000|2022-01-12 00:50:00|18391.8|18387.8|18374.8|18370.8|18391.8|18387.8|18374.8|18370.8|1706
1641948900000|2022-01-12 00:55:00|18373.8|18369.8|18383.3|18379.3|18391.8|18387.8|18370.8|18366.8|1805
1641949200000|2022-01-12 01:00:00|18382.3|18378.3|18361.3|18357.3|18382.3|18378.3|18357.3|18353.3|3899
1641949500000|2022-01-12 01:05:00|18361.8|18357.8|18371.3|18367.3|18372.8|18368.8|18357.8|18353.8|3019
1641949800000|2022-01-12 01:10:00|18372.8|18368.8|18354.3|18350.3|18374.8|18370.8|18352.8|18348.8|2058
1641950100000|2022-01-12 01:15:00|18353.8|18349.8|18347.8|18343.8|18362.8|18358.8|18342.8|18338.8|2115
1641950400000|2022-01-12 01:20:00|18348.3|18344.3|18357.8|18353.8|18365.3|18361.3|18343.8|18339.8|1949
1641950700000|2022-01-12 01:25:00|18358.8|18354.8|18368.8|18364.8|18370.3|18366.3|18346.8|18342.8|1878
1641951000000|2022-01-12 01:30:00|18368.3|18364.3|18336.3|18332.3|18369.3|18365.3|18332.3|18328.3|2813
1641951300000|2022-01-12 01:35:00|18335.3|18331.3|18339.3|18335.3|18343.8|18339.8|18332.3|18328.3|1475
1641951600000|2022-01-12 01:40:00|18338.8|18334.8|18318.3|18314.3|18343.8|18339.8|18317.8|18313.8|2508
1641951900000|2022-01-12 01:45:00|18318.8|18314.8|18297.8|18293.8|18326.3|18322.3|18297.3|18293.3|3929
1641952200000|2022-01-12 01:50:00|18298.8|18294.8|18308.8|18304.8|18312.8|18308.8|18297.3|18293.3|2112
1641952500000|2022-01-12 01:55:00|18307.3|18303.3|18313.3|18309.3|18321.3|18317.3|18304.8|18300.8|1912
1641952800000|2022-01-12 02:00:00|18313.8|18309.8|18330.8|18326.8|18330.8|18326.8|18309.3|18305.3|2357
1641953100000|2022-01-12 02:05:00|18331.3|18327.3|18316.8|18312.8|18333.8|18329.8|18316.8|18312.8|1322
1641953400000|2022-01-12 02:10:00|18317.8|18313.8|18318.3|18314.3|18321.8|18317.8|18311.3|18307.3|919
1641953700000|2022-01-12 02:15:00|18318.8|18314.8|18323.3|18319.3|18325.8|18321.8|18312.8|18308.8|1133
1641954000000|2022-01-12 02:20:00|18323.8|18319.8|18312.3|18308.3|18325.8|18321.8|18312.3|18308.3|776
1641954300000|2022-01-12 02:25:00|18312.8|18308.8|18304.8|18300.8|18314.8|18310.8|18299.8|18295.8|1391
1641954600000|2022-01-12 02:30:00|18304.3|18300.3|18299.8|18295.8|18305.8|18301.8|18283.3|18279.3|2797
1641954900000|2022-01-12 02:35:00|18300.3|18296.3|18319.8|18315.8|18319.8|18315.8|18297.8|18293.8|1696
1641955200000|2022-01-12 02:40:00|18319.3|18315.3|18310.8|18306.8|18319.8|18315.8|18308.3|18304.3|620
1641955500000|2022-01-12 02:45:00|18311.8|18307.8|18293.8|18289.8|18315.3|18311.3|18292.3|18288.3|1313
1641955800000|2022-01-12 02:50:00|18293.3|18289.3|18312.8|18308.8|18316.8|18312.8|18288.8|18284.8|1298
1641956100000|2022-01-12 02:55:00|18312.3|18308.3|18304.3|18300.3|18313.8|18309.8|18300.8|18296.8|543
1641956400000|2022-01-12 03:00:00|18304.8|18300.8|18305.8|18301.8|18305.8|18301.8|18291.8|18287.8|876
1641956700000|2022-01-12 03:05:00|18306.3|18302.3|18289.8|18285.8|18306.3|18302.3|18284.3|18280.3|1357
1641957000000|2022-01-12 03:10:00|18289.3|18285.3|18285.8|18281.8|18290.8|18286.8|18278.8|18274.8|1122
1641957300000|2022-01-12 03:15:00|18284.8|18280.8|18282.8|18278.8|18293.3|18289.3|18282.8|18278.8|679
1641957600000|2022-01-12 03:20:00|18281.8|18277.8|18280.8|18276.8|18294.8|18290.8|18273.3|18269.3|1637
1641957900000|2022-01-12 03:25:00|18281.8|18277.8|18287.8|18283.8|18293.8|18289.8|18280.3|18276.3|646
1641958200000|2022-01-12 03:30:00|18288.8|18284.8|18297.8|18293.8|18297.8|18293.8|18287.3|18283.3|697
1641958500000|2022-01-12 03:35:00|18298.3|18294.3|18308.3|18304.3|18314.3|18310.3|18297.8|18293.8|1340
1641958800000|2022-01-12 03:40:00|18307.8|18303.8|18303.8|18299.8|18311.8|18307.8|18303.8|18299.8|530
1641959100000|2022-01-12 03:45:00|18304.3|18300.3|18304.8|18300.8|18310.8|18306.8|18303.3|18299.3|427
1641959400000|2022-01-12 03:50:00|18304.3|18300.3|18301.3|18297.3|18306.3|18302.3|18294.8|18290.8|695
1641959700000|2022-01-12 03:55:00|18300.8|18296.8|18305.3|18301.3|18309.8|18305.8|18296.8|18292.8|1328
1641960000000|2022-01-12 04:00:00|18307.3|18303.3|18309.8|18305.8|18309.8|18305.8|18301.8|18297.8|337
1641960300000|2022-01-12 04:05:00|18309.3|18305.3|18312.3|18308.3|18316.8|18312.8|18308.3|18304.3|655
1641960600000|2022-01-12 04:10:00|18311.3|18307.3|18302.8|18298.8|18314.8|18310.8|18302.8|18298.8|404
1641960900000|2022-01-12 04:15:00|18302.3|18298.3|18305.8|18301.8|18307.8|18303.8|18287.8|18283.8|1053
1641961200000|2022-01-12 04:20:00|18305.3|18301.3|18306.8|18302.8|18319.3|18315.3|18302.8|18298.8|868
1641961500000|2022-01-12 04:25:00|18307.3|18303.3|18311.8|18307.8|18311.8|18307.8|18303.8|18299.8|261
1641961800000|2022-01-12 04:30:00|18311.3|18307.3|18309.8|18305.8|18313.8|18309.8|18307.3|18303.3|326
1641962100000|2022-01-12 04:35:00|18310.8|18306.8|18333.3|18329.3|18333.8|18329.8|18308.8|18304.8|1695
1641962400000|2022-01-12 04:40:00|18333.8|18329.8|18318.3|18314.3|18335.3|18331.3|18318.3|18314.3|1099
1641962700000|2022-01-12 04:45:00|18319.3|18315.3|18323.8|18319.8|18327.8|18323.8|18318.3|18314.3|438
1641963000000|2022-01-12 04:50:00|18323.3|18319.3|18314.3|18310.3|18323.8|18319.8|18312.8|18308.8|546
1641963300000|2022-01-12 04:55:00|18313.8|18309.8|18311.8|18307.8|18315.8|18311.8|18308.8|18304.8|557
1641963600000|2022-01-12 05:00:00|18312.3|18308.3|18336.8|18332.8|18345.8|18341.8|18304.3|18300.3|2449
1641963900000|2022-01-12 05:05:00|18337.8|18333.8|18339.3|18335.3|18343.8|18339.8|18330.8|18326.8|1497
1641964200000|2022-01-12 05:10:00|18338.8|18334.8|18332.3|18328.3|18341.3|18337.3|18329.8|18325.8|1187
1641964500000|2022-01-12 05:15:00|18331.8|18327.8|18337.3|18333.3|18349.8|18345.8|18331.3|18327.3|1384
1641964800000|2022-01-12 05:20:00|18336.8|18332.8|18341.8|18337.8|18353.8|18349.8|18334.8|18330.8|1916
1641965100000|2022-01-12 05:25:00|18342.8|18338.8|18360.8|18356.8|18362.3|18358.3|18342.8|18338.8|2028
1641965400000|2022-01-12 05:30:00|18361.8|18357.8|18363.8|18359.8|18363.8|18359.8|18355.8|18351.8|2046
1641965700000|2022-01-12 05:35:00|18364.8|18360.8|18370.8|18366.8|18372.8|18368.8|18362.8|18358.8|1604
1641966000000|2022-01-12 05:40:00|18371.3|18367.3|18377.3|18373.3|18379.8|18375.8|18370.3|18366.3|2442
1641966300000|2022-01-12 05:45:00|18382.8|18368.8|18387.9|18373.9|18388.1|18374.1|18381.4|18367.4|88
1641966600000|2022-01-12 05:50:00|18387.5|18373.5|18390.2|18376.2|18392.1|18378.1|18387|18373|0
1641966900000|2022-01-12 05:55:00|18389.7|18375.7|18392.4|18378.4|18393|18379|18387.3|18373.3|0
1641967200000|2022-01-12 06:00:00|18392.7|18378.7|18400.5|18386.5|18400.9|18386.9|18390.9|18376.9|0
1641967500000|2022-01-12 06:05:00|18400|18386|18394.8|18380.8|18400|18386|18392.9|18378.9|0
1641967800000|2022-01-12 06:10:00|18395.4|18381.4|18393.9|18379.9|18397.8|18383.8|18393.3|18379.3|0
1641968100000|2022-01-12 06:15:00|18394.1|18380.1|18379.6|18365.6|18394.1|18380.1|18378.8|18364.8|0
1641968400000|2022-01-12 06:20:00|18379.7|18365.7|18382.2|18368.2|18383.7|18369.7|18379.5|18365.5|0
1641968700000|2022-01-12 06:25:00|18382.1|18368.1|18374.6|18360.6|18382.5|18368.5|18372.7|18358.7|0
1641969000000|2022-01-12 06:30:00|18374.3|18360.3|18383.6|18369.6|18383.6|18369.6|18373.7|18359.7|0
1641969300000|2022-01-12 06:35:00|18383.3|18369.3|18385.9|18371.9|18386|18372|18380.9|18366.9|0
1641969600000|2022-01-12 06:40:00|18385.8|18371.8|18386.9|18372.9|18389.7|18375.7|18383.7|18369.7|0
1641969900000|2022-01-12 06:45:00|18387|18373|18385.1|18371.1|18387|18373|18383|18369|0
1641970200000|2022-01-12 06:50:00|18385.4|18371.4|18382.3|18368.3|18385.6|18371.6|18382|18368|0
1641970500000|2022-01-12 06:55:00|18382.4|18368.4|18377.6|18363.6|18382.4|18368.4|18375.3|18361.3|0
1641970800000|2022-01-12 07:00:00|18377.9|18363.9|18378.8|18372.8|18385.3|18379.3|18373.8|18363.9|640
1641971100000|2022-01-12 07:05:00|18379.3|18373.3|18365.8|18359.8|18379.8|18373.8|18365.8|18359.8|363
1641971400000|2022-01-12 07:10:00|18366.3|18360.3|18371.8|18365.8|18375.8|18369.8|18366.3|18360.3|180
1641971700000|2022-01-12 07:15:00|18372.3|18366.3|18373.8|18367.8|18379.8|18373.8|18370.8|18364.8|203
1641972000000|2022-01-12 07:20:00|18373.3|18367.3|18374.8|18368.8|18378.8|18372.8|18373.3|18367.3|92
1641972300000|2022-01-12 07:25:00|18375.3|18369.3|18375.8|18369.8|18377.8|18371.8|18371.8|18365.8|138
1641972600000|2022-01-12 07:30:00|18376.8|18370.8|18387.8|18381.8|18388.3|18382.3|18375.3|18369.3|320
1641972900000|2022-01-12 07:35:00|18388.3|18382.3|18394.8|18388.8|18395.8|18389.8|18385.8|18379.8|336
1641973200000|2022-01-12 07:40:00|18395.3|18389.3|18393.8|18387.8|18395.3|18389.3|18392.8|18386.8|155
1641973500000|2022-01-12 07:45:00|18393.3|18387.3|18388.8|18382.8|18393.3|18387.3|18386.8|18380.8|166
1641973800000|2022-01-12 07:50:00|18389.8|18383.8|18384.8|18378.8|18391.8|18385.8|18384.3|18378.3|171
1641974100000|2022-01-12 07:55:00|18384.3|18378.3|18383.8|18377.8|18385.3|18379.3|18380.3|18374.3|159
1641974400000|2022-01-12 08:00:00|18383.3|18377.3|18385.3|18379.3|18388.3|18382.3|18382.8|18376.8|240
1641974700000|2022-01-12 08:05:00|18384.3|18378.3|18387.3|18381.3|18388.8|18382.8|18382.8|18376.8|110
1641975000000|2022-01-12 08:10:00|18387.8|18381.8|18383.3|18377.3|18389.8|18383.8|18382.8|18376.8|84
1641975300000|2022-01-12 08:15:00|18382.8|18376.8|18377.8|18371.8|18383.3|18377.3|18376.3|18370.3|209
1641975600000|2022-01-12 08:20:00|18378.3|18372.3|18376.3|18370.3|18381.3|18375.3|18375.8|18369.8|172
1641975900000|2022-01-12 08:25:00|18375.8|18369.8|18370.3|18364.3|18376.8|18370.8|18368.3|18362.3|330
1641976200000|2022-01-12 08:30:00|18369.8|18363.8|18368.8|18362.8|18371.8|18365.8|18367.8|18361.8|192
1641976500000|2022-01-12 08:35:00|18368.3|18362.3|18367.8|18361.8|18368.8|18362.8|18359.8|18353.8|302
1641976800000|2022-01-12 08:40:00|18366.8|18360.8|18366.3|18360.3|18370.3|18364.3|18363.8|18357.8|214
1641977100000|2022-01-12 08:45:00|18367.8|18361.8|18369.3|18363.3|18372.8|18366.8|18366.3|18360.3|128
1641977400000|2022-01-12 08:50:00|18369.8|18363.8|18373.8|18367.8|18375.3|18369.3|18368.3|18362.3|123
1641977700000|2022-01-12 08:55:00|18373.3|18367.3|18369.3|18363.3|18373.8|18367.8|18368.3|18362.3|77
1641978000000|2022-01-12 09:00:00|18368.8|18362.8|18378.8|18372.8|18379.3|18373.3|18366.3|18360.3|180
1641978300000|2022-01-12 09:05:00|18378.3|18372.3|18380.8|18374.8|18382.8|18376.8|18378.3|18372.3|213
1641978600000|2022-01-12 09:10:00|18381.3|18375.3|18378.8|18372.8|18381.8|18375.8|18377.8|18371.8|79
1641978900000|2022-01-12 09:15:00|18378.3|18372.3|18382.8|18376.8|18382.8|18376.8|18378.3|18372.3|158
1641979200000|2022-01-12 09:20:00|18381.8|18375.8|18384.8|18378.8|18387.3|18381.3|18381.3|18375.3|143
1641979500000|2022-01-12 09:25:00|18385.8|18379.8|18389.3|18383.3|18389.8|18383.8|18385.8|18379.8|132
1641979800000|2022-01-12 09:30:00|18389.8|18383.8|18384.3|18378.3|18391.8|18385.8|18381.3|18375.3|208
1641980100000|2022-01-12 09:35:00|18383.8|18377.8|18382.3|18376.3|18385.8|18379.8|18380.8|18374.8|84
1641980400000|2022-01-12 09:40:00|18381.8|18375.8|18385.8|18379.8|18385.8|18379.8|18381.8|18375.8|47
1641980700000|2022-01-12 09:45:00|18385.3|18379.3|18386.8|18380.8|18387.8|18381.8|18385.3|18379.3|34
1641981000000|2022-01-12 09:50:00|18385.8|18379.8|18391.3|18385.3|18391.8|18385.8|18385.8|18379.8|105
1641981300000|2022-01-12 09:55:00|18391.8|18385.8|18389.8|18383.8|18391.8|18385.8|18388.8|18382.8|77
1641981600000|2022-01-12 10:00:00|18390.8|18384.8|18388.3|18382.3|18392.8|18386.8|18387.8|18381.8|176
1641981900000|2022-01-12 10:05:00|18387.8|18381.8|18385.3|18379.3|18387.8|18381.8|18383.8|18377.8|92
1641982200000|2022-01-12 10:10:00|18385.8|18379.8|18384.3|18378.3|18386.3|18380.3|18383.3|18377.3|141
1641982500000|2022-01-12 10:15:00|18384.8|18378.8|18379.8|18373.8|18386.3|18380.3|18379.3|18373.3|119
1641982800000|2022-01-12 10:20:00|18377.8|18371.8|18386.3|18380.3|18386.8|18380.8|18377.8|18371.8|190
1641983100000|2022-01-12 10:25:00|18386.8|18380.8|18378.3|18372.3|18386.8|18380.8|18378.3|18372.3|164
1641983400000|2022-01-12 10:30:00|18377.8|18371.8|18374.8|18368.8|18378.8|18372.8|18374.8|18368.8|110
1641983700000|2022-01-12 10:35:00|18375.8|18369.8|18379.3|18373.3|18379.8|18373.8|18375.8|18369.8|83
1641984000000|2022-01-12 10:40:00|18378.8|18372.8|18380.8|18374.8|18380.8|18374.8|18377.8|18371.8|63
1641984300000|2022-01-12 10:45:00|18381.3|18375.3|18383.8|18377.8|18383.8|18377.8|18381.3|18375.3|81
1641984600000|2022-01-12 10:50:00|18384.8|18378.8|18383.8|18377.8|18384.8|18378.8|18382.8|18376.8|42
1641984900000|2022-01-12 10:55:00|18384.3|18378.3|18385.8|18379.8|18386.8|18380.8|18384.3|18378.3|62
1641985200000|2022-01-12 11:00:00|18386.8|18380.8|18387.8|18381.8|18389.8|18383.8|18386.8|18380.8|130
1641985500000|2022-01-12 11:05:00|18388.3|18382.3|18385.8|18379.8|18389.8|18383.8|18385.8|18379.8|74
1641985800000|2022-01-12 11:10:00|18385.3|18379.3|18385.8|18379.8|18386.8|18380.8|18384.3|18378.3|38
1641986100000|2022-01-12 11:15:00|18385.3|18379.3|18386.8|18380.8|18387.8|18381.8|18384.8|18378.8|174
1641986400000|2022-01-12 11:20:00|18385.8|18379.8|18388.8|18382.8|18388.8|18382.8|18385.8|18379.8|42
1641986700000|2022-01-12 11:25:00|18387.8|18381.8|18382.8|18376.8|18388.3|18382.3|18382.8|18376.8|48
1641987000000|2022-01-12 11:30:00|18383.3|18377.3|18380.3|18374.3|18383.8|18377.8|18379.8|18373.8|140
1641987300000|2022-01-12 11:35:00|18379.8|18373.8|18381.8|18375.8|18381.8|18375.8|18379.8|18373.8|38
1641987600000|2022-01-12 11:40:00|18380.8|18374.8|18382.8|18376.8|18382.8|18376.8|18378.8|18372.8|108
1641987900000|2022-01-12 11:45:00|18383.8|18377.8|18385.8|18379.8|18386.8|18380.8|18383.8|18377.8|105
1641988200000|2022-01-12 11:50:00|18384.8|18378.8|18383.8|18377.8|18385.8|18379.8|18383.8|18377.8|63
1641988500000|2022-01-12 11:55:00|18382.8|18376.8|18378.8|18372.8|18382.8|18376.8|18377.8|18371.8|98
1641988800000|2022-01-12 12:00:00|18378.3|18372.3|18381.8|18375.8|18381.8|18375.8|18374.8|18368.8|112
1641989100000|2022-01-12 12:05:00|18380.8|18374.8|18376.8|18370.8|18381.8|18375.8|18376.8|18370.8|41
1641989400000|2022-01-12 12:10:00|18377.3|18371.3|18377.8|18371.8|18379.3|18373.3|18376.8|18370.8|35
1641989700000|2022-01-12 12:15:00|18378.8|18372.8|18377.8|18371.8|18380.8|18374.8|18377.3|18371.3|69
1641990000000|2022-01-12 12:20:00|18377.3|18371.3|18381.3|18375.3|18381.8|18375.8|18377.3|18371.3|84
1641990300000|2022-01-12 12:25:00|18381.8|18375.8|18380.3|18374.3|18381.8|18375.8|18379.3|18373.3|29
1641990600000|2022-01-12 12:30:00|18380.8|18374.8|18381.8|18375.8|18383.8|18377.8|18380.3|18374.3|51
1641990900000|2022-01-12 12:35:00|18382.3|18376.3|18384.3|18378.3|18385.8|18379.8|18382.3|18376.3|155
1641991200000|2022-01-12 12:40:00|18383.8|18377.8|18381.8|18375.8|18385.3|18379.3|18381.8|18375.8|71
1641991500000|2022-01-12 12:45:00|18382.3|18376.3|18379.3|18373.3|18382.3|18376.3|18378.8|18372.8|89
1641991800000|2022-01-12 12:50:00|18379.8|18373.8|18380.3|18374.3|18380.3|18374.3|18377.8|18371.8|58
1641992100000|2022-01-12 12:55:00|18380.8|18374.8|18379.8|18373.8|18381.3|18375.3|18379.8|18373.8|21
1641992400000|2022-01-12 13:00:00|18379.3|18373.3|18383.8|18377.8|18384.3|18378.3|18378.8|18372.8|102
1641992700000|2022-01-12 13:05:00|18384.3|18378.3|18379.8|18373.8|18385.8|18379.8|18378.3|18372.3|119
1641993000000|2022-01-12 13:10:00|18380.3|18374.3|18380.8|18374.8|18381.3|18375.3|18378.8|18372.8|79
1641993300000|2022-01-12 13:15:00|18380.3|18374.3|18385.8|18379.8|18385.8|18379.8|18379.8|18373.8|106
1641993600000|2022-01-12 13:20:00|18385.3|18379.3|18389.3|18383.3|18389.8|18383.8|18383.3|18377.3|155
1641993900000|2022-01-12 13:25:00|18388.8|18382.8|18387.8|18381.8|18390.8|18384.8|18385.8|18379.8|192
1641994200000|2022-01-12 13:30:00|18386.3|18380.3|18394.8|18388.8|18394.8|18388.8|18382.8|18376.8|714
1641994500000|2022-01-12 13:35:00|18395.8|18389.8|18421.8|18415.8|18423.3|18417.3|18395.8|18389.8|1703
1641994800000|2022-01-12 13:40:00|18422.8|18416.8|18424.8|18418.8|18428.8|18422.8|18422.8|18416.8|654
1641995100000|2022-01-12 13:45:00|18424.3|18418.3|18416.8|18410.8|18424.8|18418.8|18413.3|18407.3|585
1641995400000|2022-01-12 13:50:00|18417.3|18411.3|18412.8|18406.8|18418.3|18412.3|18407.8|18401.8|418
1641995700000|2022-01-12 13:55:00|18413.3|18407.3|18418.8|18412.8|18420.8|18414.8|18412.8|18406.8|207
1641996000000|2022-01-12 14:00:00|18419.8|18413.8|18418.8|18412.8|18421.8|18415.8|18415.8|18409.8|213
1641996300000|2022-01-12 14:05:00|18420.3|18414.3|18420.8|18414.8|18420.8|18414.8|18414.8|18408.8|166
1641996600000|2022-01-12 14:10:00|18421.3|18415.3|18414.8|18408.8|18421.3|18415.3|18413.3|18407.3|258
1641996900000|2022-01-12 14:15:00|18414.3|18408.3|18412.3|18406.3|18415.8|18409.8|18410.8|18404.8|140
1641997200000|2022-01-12 14:20:00|18411.8|18405.8|18414.8|18408.8|18416.3|18410.3|18411.8|18405.8|99
1641997500000|2022-01-12 14:25:00|18413.8|18407.8|18413.8|18407.8|18415.8|18409.8|18412.8|18406.8|94
1641997800000|2022-01-12 14:30:00|18413.3|18407.3|18433.3|18427.3|18445.3|18439.3|18413.3|18407.3|1569
1641998100000|2022-01-12 14:35:00|18432.8|18426.8|18429.8|18423.8|18433.3|18427.3|18416.3|18410.3|760
1641998400000|2022-01-12 14:40:00|18430.3|18424.3|18417.8|18411.8|18431.8|18425.8|18414.8|18408.8|570
1641998700000|2022-01-12 14:45:00|18418.8|18412.8|18422.8|18416.8|18424.8|18418.8|18415.8|18409.8|372
1641999000000|2022-01-12 14:50:00|18423.8|18417.8|18435.8|18429.8|18438.8|18432.8|18421.8|18415.8|684
1641999300000|2022-01-12 14:55:00|18434.8|18428.8|18443.8|18437.8|18443.8|18437.8|18430.8|18424.8|439
1641999600000|2022-01-12 15:00:00|18445.8|18439.8|18433.8|18427.8|18446.3|18440.3|18431.8|18425.8|753
1641999900000|2022-01-12 15:05:00|18434.8|18428.8|18437.8|18431.8|18438.8|18432.8|18426.3|18420.3|408
1642000200000|2022-01-12 15:10:00|18438.8|18432.8|18441.3|18435.3|18447.3|18441.3|18437.8|18431.8|466
1642000500000|2022-01-12 15:15:00|18441.8|18435.8|18440.8|18434.8|18442.3|18436.3|18433.8|18427.8|248
1642000800000|2022-01-12 15:20:00|18441.3|18435.3|18441.8|18435.8|18444.8|18438.8|18435.8|18429.8|299
1642001100000|2022-01-12 15:25:00|18440.8|18434.8|18438.3|18432.3|18445.8|18439.8|18437.8|18431.8|260
1642001400000|2022-01-12 15:30:00|18438.8|18432.8|18427.8|18421.8|18438.8|18432.8|18419.3|18413.3|663
1642001700000|2022-01-12 15:35:00|18428.3|18422.3|18409.3|18403.3|18433.3|18427.3|18408.3|18402.3|594
1642002000000|2022-01-12 15:40:00|18409.8|18403.8|18402.3|18396.3|18419.8|18413.8|18392.3|18386.3|1184
1642002300000|2022-01-12 15:45:00|18402.8|18396.8|18403.3|18397.3|18412.3|18406.3|18400.8|18394.8|505
1642002600000|2022-01-12 15:50:00|18403.8|18397.8|18402.8|18396.8|18407.8|18401.8|18396.8|18390.8|372
1642002900000|2022-01-12 15:55:00|18401.8|18395.8|18407.8|18401.8|18411.3|18405.3|18395.3|18389.3|470
1642003200000|2022-01-12 16:00:00|18407.3|18401.3|18406.3|18400.3|18415.3|18409.3|18404.8|18398.8|367
1642003500000|2022-01-12 16:05:00|18405.8|18399.8|18384.3|18378.3|18409.3|18403.3|18376.3|18370.3|1214
1642003800000|2022-01-12 16:10:00|18385.3|18379.3|18382.8|18376.8|18390.8|18384.8|18382.8|18376.8|298
1642004100000|2022-01-12 16:15:00|18383.3|18377.3|18384.3|18378.3|18387.3|18381.3|18366.3|18360.3|1008
1642004400000|2022-01-12 16:20:00|18383.8|18377.8|18393.8|18387.8|18395.8|18389.8|18379.8|18373.8|425
1642004700000|2022-01-12 16:25:00|18394.8|18388.8|18402.3|18396.3|18404.8|18398.8|18391.8|18385.8|454
1642005000000|2022-01-12 16:30:00|18402.8|18396.8|18411.8|18405.8|18415.8|18409.8|18401.8|18395.8|398
1642005300000|2022-01-12 16:35:00|18412.3|18406.3|18415.8|18409.8|18420.3|18414.3|18411.8|18405.8|321
1642005600000|2022-01-12 16:40:00|18415.3|18409.3|18417.8|18411.8|18427.8|18421.8|18415.3|18409.3|441
1642005900000|2022-01-12 16:45:00|18417.3|18411.3|18417.3|18411.3|18422.8|18416.8|18415.3|18409.3|195
1642006200000|2022-01-12 16:50:00|18418.3|18412.3|18423.3|18417.3|18426.8|18420.8|18416.3|18410.3|150
1642006500000|2022-01-12 16:55:00|18423.8|18417.8|18417.3|18411.3|18424.3|18418.3|18413.8|18407.8|181
1642006800000|2022-01-12 17:00:00|18417.8|18411.8|18416.3|18410.3|18418.3|18412.3|18412.3|18406.3|140
1642007100000|2022-01-12 17:05:00|18415.3|18409.3|18402.8|18396.8|18415.3|18409.3|18400.8|18394.8|282
1642007400000|2022-01-12 17:10:00|18402.3|18396.3|18406.8|18400.8|18409.8|18403.8|18397.8|18391.8|265
1642007700000|2022-01-12 17:15:00|18407.3|18401.3|18419.3|18413.3|18421.3|18415.3|18403.3|18397.3|299
1642008000000|2022-01-12 17:20:00|18419.8|18413.8|18423.8|18417.8|18424.8|18418.8|18414.8|18408.8|200
1642008300000|2022-01-12 17:25:00|18423.3|18417.3|18423.3|18417.3|18429.8|18423.8|18422.3|18416.3|283
1642008600000|2022-01-12 17:30:00|18423.8|18417.8|18429.3|18423.3|18430.8|18424.8|18422.8|18416.8|132
1642008900000|2022-01-12 17:35:00|18428.8|18422.8|18428.8|18422.8|18436.8|18430.8|18426.8|18420.8|357
1642009200000|2022-01-12 17:40:00|18429.3|18423.3|18425.3|18419.3|18430.8|18424.8|18424.8|18418.8|133
1642009500000|2022-01-12 17:45:00|18425.8|18419.8|18429.3|18423.3|18430.8|18424.8|18423.8|18417.8|68
1642009800000|2022-01-12 17:50:00|18429.8|18423.8|18435.3|18429.3|18439.8|18433.8|18429.3|18423.3|215
1642010100000|2022-01-12 17:55:00|18434.8|18428.8|18435.3|18429.3|18438.3|18432.3|18434.8|18428.8|50
1642010400000|2022-01-12 18:00:00|18435.8|18429.8|18430.3|18424.3|18436.3|18430.3|18424.8|18418.8|160
1642010700000|2022-01-12 18:05:00|18429.3|18423.3|18428.8|18422.8|18430.3|18424.3|18425.3|18419.3|85
1642011000000|2022-01-12 18:10:00|18428.3|18422.3|18421.3|18415.3|18433.3|18427.3|18417.3|18411.3|129
1642011300000|2022-01-12 18:15:00|18421.8|18415.8|18419.8|18413.8|18421.8|18415.8|18413.8|18407.8|131
1642011600000|2022-01-12 18:20:00|18418.3|18412.3|18418.3|18412.3|18419.8|18413.8|18414.8|18408.8|58
1642011900000|2022-01-12 18:25:00|18417.8|18411.8|18417.3|18411.3|18425.3|18419.3|18413.8|18407.8|72
1642012200000|2022-01-12 18:30:00|18416.8|18410.8|18421.3|18415.3|18422.8|18416.8|18409.3|18403.3|147
1642012500000|2022-01-12 18:35:00|18420.8|18414.8|18417.3|18411.3|18421.3|18415.3|18410.8|18404.8|41
1642012800000|2022-01-12 18:40:00|18417.8|18411.8|18421.3|18415.3|18424.3|18418.3|18416.3|18410.3|61
1642013100000|2022-01-12 18:45:00|18421.8|18415.8|18422.3|18416.3|18425.8|18419.8|18417.8|18411.8|47
1642013400000|2022-01-12 18:50:00|18421.3|18415.3|18413.3|18407.3|18422.3|18416.3|18407.3|18401.3|176
1642013700000|2022-01-12 18:55:00|18412.8|18406.8|18413.8|18407.8|18416.8|18410.8|18408.8|18402.8|81
1642014000000|2022-01-12 19:00:00|18413.3|18407.3|18408.8|18402.8|18414.3|18408.3|18404.8|18398.8|94
1642014300000|2022-01-12 19:05:00|18407.3|18401.3|18410.8|18404.8|18413.3|18407.3|18405.3|18399.3|69
1642014600000|2022-01-12 19:10:00|18410.3|18404.3|18417.8|18411.8|18418.3|18412.3|18408.8|18402.8|74
1642014900000|2022-01-12 19:15:00|18418.8|18412.8|18420.8|18414.8|18423.8|18417.8|18418.3|18412.3|71
1642015200000|2022-01-12 19:20:00|18419.3|18413.3|18428.8|18422.8|18429.3|18423.3|18419.3|18413.3|123
1642015500000|2022-01-12 19:25:00|18428.3|18422.3|18431.8|18425.8|18432.8|18426.8|18427.3|18421.3|71
1642015800000|2022-01-12 19:30:00|18432.3|18426.3|18428.8|18422.8|18434.8|18428.8|18424.8|18418.8|116
1642016100000|2022-01-12 19:35:00|18428.3|18422.3|18432.3|18426.3|18433.8|18427.8|18426.3|18420.3|57
1642016400000|2022-01-12 19:40:00|18431.8|18425.8|18423.8|18417.8|18432.3|18426.3|18423.3|18417.3|90
1642016700000|2022-01-12 19:45:00|18424.3|18418.3|18430.3|18424.3|18431.8|18425.8|18424.3|18418.3|61
1642017000000|2022-01-12 19:50:00|18429.3|18423.3|18433.3|18427.3|18436.8|18430.8|18429.3|18423.3|69
1642017300000|2022-01-12 19:55:00|18433.8|18427.8|18432.8|18426.8|18436.8|18430.8|18432.3|18426.3|52
1642017600000|2022-01-12 20:00:00|18432.3|18426.3|18418.8|18412.8|18434.3|18428.3|18412.3|18406.3|148
1642017900000|2022-01-12 20:05:00|18419.3|18413.3|18412.3|18406.3|18419.3|18413.3|18411.3|18405.3|52
1642018200000|2022-01-12 20:10:00|18411.3|18405.3|18421.8|18415.8|18421.8|18415.8|18411.3|18405.3|45
1642018500000|2022-01-12 20:15:00|18422.8|18416.8|18424.3|18418.3|18427.3|18421.3|18421.3|18415.3|33
1642018800000|2022-01-12 20:20:00|18423.8|18417.8|18424.3|18418.3|18428.3|18422.3|18420.3|18414.3|79
1642019100000|2022-01-12 20:25:00|18424.8|18418.8|18427.8|18421.8|18428.8|18422.8|18417.8|18411.8|92
1642019400000|2022-01-12 20:30:00|18427.3|18421.3|18428.8|18422.8|18431.8|18425.8|18425.8|18419.8|93
1642019700000|2022-01-12 20:35:00|18429.3|18423.3|18424.8|18418.8|18431.8|18425.8|18423.8|18417.8|84
1642020000000|2022-01-12 20:40:00|18425.3|18419.3|18428.3|18422.3|18429.3|18423.3|18421.8|18415.8|76
1642020300000|2022-01-12 20:45:00|18429.3|18423.3|18432.3|18426.3|18435.8|18429.8|18427.8|18421.8|143
1642020600000|2022-01-12 20:50:00|18433.3|18427.3|18438.8|18432.8|18442.8|18436.8|18431.3|18425.3|357
1642020900000|2022-01-12 20:55:00|18440.3|18434.3|18434.3|18428.3|18440.3|18434.3|18430.8|18424.8|126
1642021200000|2022-01-12 21:00:00|18448.5|18434.5|18453.7|18439.7|18459.8|18445.8|18446.7|18432.7|0
1642021500000|2022-01-12 21:05:00|18455.4|18441.4|18459.8|18445.8|18459.8|18445.8|18453.7|18439.7|0
1642021800000|2022-01-12 21:10:00|18459.4|18445.4|18456.4|18442.4|18461.6|18447.6|18456.4|18442.4|0
1642022100000|2022-01-12 21:15:00|18456.8|18442.8|18463.4|18449.4|18463.4|18449.4|18456.8|18442.8|0
1642022400000|2022-01-12 21:20:00|18462.5|18448.5|18460.8|18446.8|18463.4|18449.4|18456.4|18442.4|0
1642022700000|2022-01-12 21:25:00|18461.6|18447.6|18461.6|18447.6|18462.5|18448.5|18460.8|18446.8|0
1642023000000|2022-01-12 21:30:00|18460.8|18446.8|18457.2|18443.2|18460.8|18446.8|18455|18441|0
1642023300000|2022-01-12 21:35:00|18456.4|18442.4|18452.9|18438.9|18456.4|18442.4|18452|18438|0
1642023600000|2022-01-12 21:40:00|18453.3|18439.3|18452|18438|18453.7|18439.7|18452|18438|0
1642023900000|2022-01-12 21:45:00|18452.9|18438.9|18452.9|18438.9|18452.9|18438.9|18452|18438|0
1642024200000|2022-01-12 21:50:00|18453.7|18439.7|18452|18438|18454.6|18440.6|18452|18438|0
1642024500000|2022-01-12 21:55:00|18451.1|18437.1|18446.8|18432.8|18451.1|18437.1|18443.6|18429.6|0
1642024800000|2022-01-12 22:00:00|18446.5|18432.5|18446.3|18432.3|18449.1|18435.1|18445.9|18431.9|0
1642025100000|2022-01-12 22:05:00|18445.9|18431.9|18446.1|18432.1|18446.4|18432.4|18445.9|18431.9|0
1642025400000|2022-01-12 22:10:00|18446.8|18432.8|18446.9|18432.9|18447.6|18433.6|18446.1|18432.1|0
1642025700000|2022-01-12 22:15:00|18447.2|18433.2|18447.5|18433.5|18447.9|18433.9|18446.8|18432.8|0
1642026000000|2022-01-12 22:20:00|18447.3|18433.3|18447.6|18433.6|18447.6|18433.6|18447.3|18433.3|0
1642026300000|2022-01-12 22:25:00|18447.5|18433.5|18446.9|18432.9|18447.6|18433.6|18446.5|18432.5|0
1642026600000|2022-01-12 22:30:00|18446.8|18432.8|18446.6|18432.6|18447.2|18433.2|18446.5|18432.5|0
1642026900000|2022-01-12 22:35:00|18446.4|18432.4|18445.7|18431.7|18446.4|18432.4|18445.7|18431.7|0
1642027200000|2022-01-12 22:40:00|18445.9|18431.9|18446.1|18432.1|18446.4|18432.4|18445.7|18431.7|0
1642027500000|2022-01-12 22:45:00|18446|18432|18446.1|18432.1|18446.3|18432.3|18446|18432|0
1642027800000|2022-01-12 22:50:00|18446.3|18432.3|18446.1|18432.1|18446.4|18432.4|18446.1|18432.1|0
1642028100000|2022-01-12 22:55:00|18446.3|18432.3|18446|18432|18446.5|18432.5|18446|18432|0
1642028400000|2022-01-12 23:00:00|18448.2|18434.2|18449.1|18435.1|18451.3|18437.3|18443.4|18429.4|0
1642028700000|2022-01-12 23:05:00|18449.6|18435.6|18446|18432|18449.6|18435.6|18444.3|18430.3|0
1642029000000|2022-01-12 23:10:00|18446.9|18432.9|18445.2|18431.2|18447.3|18433.3|18443.4|18429.4|0
1642029300000|2022-01-12 23:15:00|18445.6|18431.6|18446|18432|18446.9|18432.9|18443.4|18429.4|0
1642029600000|2022-01-12 23:20:00|18446.5|18432.5|18450.9|18436.9|18450.9|18436.9|18446.5|18432.5|0
1642029900000|2022-01-12 23:25:00|18450.4|18436.4|18444.7|18430.7|18451.3|18437.3|18443.4|18429.4|0
1642030200000|2022-01-12 23:30:00|18444.3|18430.3|18445.9|18431.9|18450.3|18436.3|18444.2|18430.2|0
1642030500000|2022-01-12 23:35:00|18446.8|18432.8|18448.6|18434.6|18453|18439|18445|18431|0
1642030800000|2022-01-12 23:40:00|18449|18435|18443.3|18429.3|18450.3|18436.3|18441.5|18427.5|0
1642031100000|2022-01-12 23:45:00|18444.2|18430.2|18441.5|18427.5|18448.6|18434.6|18441.5|18427.5|0
1642031400000|2022-01-12 23:50:00|18440.6|18426.6|18438|18424|18442.4|18428.4|18436.2|18422.2|0
1642031700000|2022-01-12 23:55:00|18438.9|18424.9|18443.4|18429.4|18444.3|18430.3|18438|18424|0
1642032000000|2022-01-13 00:00:00|18444.3|18430.3|18439|18425|18444.3|18430.3|18437.2|18423.2|0
1642032300000|2022-01-13 00:05:00|18438.1|18424.1|18434.6|18420.6|18443.4|18429.4|18434.6|18420.6|0
1642032600000|2022-01-13 00:10:00|18435.5|18421.5|18428.7|18414.7|18435.5|18421.5|18427.4|18413.4|0
1642032900000|2022-01-13 00:15:00|18429.1|18415.1|18421.4|18407.4|18431.8|18417.8|18416|18402|0
1642033200000|2022-01-13 00:20:00|18422.5|18408.5|18424.4|18410.4|18428.4|18414.4|18417.4|18403.4|0
1642033500000|2022-01-13 00:25:00|18423.8|18409.8|18423.4|18409.4|18427.3|18413.3|18422.5|18408.5|0
1642033800000|2022-01-13 00:30:00|18423|18409|18434.7|18420.7|18435.7|18421.7|18423|18409|0
1642034100000|2022-01-13 00:35:00|18435.3|18421.3|18431.7|18417.7|18435.7|18421.7|18430.8|18416.8|0
1642034400000|2022-01-13 00:40:00|18431.2|18417.2|18427.7|18413.7|18433.6|18419.6|18427.7|18413.7|0
1642034700000|2022-01-13 00:45:00|18436.9|18432.9|18427.9|18423.9|18448.9|18444.9|18425.4|18421.4|4015
1642035000000|2022-01-13 00:50:00|18427.4|18423.4|18421.9|18417.9|18435.4|18431.4|18421.9|18417.9|1121
1642035300000|2022-01-13 00:55:00|18421.4|18417.4|18392.4|18388.4|18426.4|18422.4|18390.9|18386.9|2346
1642035600000|2022-01-13 01:00:00|18391.9|18387.9|18407.4|18403.4|18409.9|18405.9|18384.4|18380.4|3327
1642035900000|2022-01-13 01:05:00|18408.4|18404.4|18418.4|18414.4|18420.9|18416.9|18396.9|18392.9|2214
1642036200000|2022-01-13 01:10:00|18417.4|18413.4|18414.4|18410.4|18422.9|18418.9|18407.9|18403.9|1362
1642036500000|2022-01-13 01:15:00|18413.4|18409.4|18384.9|18380.9|18414.4|18410.4|18369.9|18365.9|4308
1642036800000|2022-01-13 01:20:00|18384.4|18380.4|18391.4|18387.4|18392.9|18388.9|18379.9|18375.9|2009
1642037100000|2022-01-13 01:25:00|18390.9|18386.9|18383.4|18379.4|18391.4|18387.4|18377.4|18373.4|1413
1642037400000|2022-01-13 01:30:00|18382.9|18378.9|18403.4|18399.4|18417.4|18413.4|18381.9|18377.9|3821
1642037700000|2022-01-13 01:35:00|18404.4|18400.4|18415.4|18411.4|18424.4|18420.4|18400.4|18396.4|2211
1642038000000|2022-01-13 01:40:00|18416.4|18412.4|18468.9|18464.9|18469.9|18465.9|18414.9|18410.9|6626
1642038300000|2022-01-13 01:45:00|18470.4|18466.4|18435.9|18431.9|18484.4|18480.4|18428.4|18424.4|5969
1642038600000|2022-01-13 01:50:00|18434.9|18430.9|18420.4|18416.4|18439.9|18435.9|18413.9|18409.9|2381
1642038900000|2022-01-13 01:55:00|18418.9|18414.9|18403.9|18399.9|18418.9|18414.9|18402.4|18398.4|2825
1642039200000|2022-01-13 02:00:00|18405.4|18401.4|18409.9|18405.9|18412.9|18408.9|18405.4|18401.4|1340
1642039500000|2022-01-13 02:05:00|18408.9|18404.9|18402.4|18398.4|18417.4|18413.4|18394.9|18390.9|2431
1642039800000|2022-01-13 02:10:00|18402.9|18398.9|18391.9|18387.9|18410.9|18406.9|18383.9|18379.9|1863
1642040100000|2022-01-13 02:15:00|18390.4|18386.4|18388.9|18384.9|18398.4|18394.4|18385.9|18381.9|1594
1642040400000|2022-01-13 02:20:00|18389.4|18385.4|18406.4|18402.4|18409.4|18405.4|18386.9|18382.9|1567
1642040700000|2022-01-13 02:25:00|18405.9|18401.9|18383.9|18379.9|18408.4|18404.4|18381.9|18377.9|1642
1642041000000|2022-01-13 02:30:00|18384.4|18380.4|18383.9|18379.9|18387.4|18383.4|18365.9|18361.9|2546
1642041300000|2022-01-13 02:35:00|18384.4|18380.4|18389.9|18385.9|18396.4|18392.4|18383.9|18379.9|769
1642041600000|2022-01-13 02:40:00|18390.9|18386.9|18388.9|18384.9|18399.9|18395.9|18385.9|18381.9|817
1642041900000|2022-01-13 02:45:00|18388.4|18384.4|18384.9|18380.9|18393.9|18389.9|18378.9|18374.9|907
1642042200000|2022-01-13 02:50:00|18384.4|18380.4|18383.4|18379.4|18392.9|18388.9|18380.9|18376.9|1236
1642042500000|2022-01-13 02:55:00|18382.9|18378.9|18374.9|18370.9|18387.4|18383.4|18373.4|18369.4|979
1642042800000|2022-01-13 03:00:00|18375.4|18371.4|18389.9|18385.9|18390.4|18386.4|18371.9|18367.9|915
1642043100000|2022-01-13 03:05:00|18390.4|18386.4|18389.9|18385.9|18403.4|18399.4|18386.9|18382.9|1213
1642043400000|2022-01-13 03:10:00|18390.9|18386.9|18385.4|18381.4|18390.9|18386.9|18377.9|18373.9|720
1642043700000|2022-01-13 03:15:00|18385.9|18381.9|18395.4|18391.4|18398.9|18394.9|18381.9|18377.9|776
1642044000000|2022-01-13 03:20:00|18394.4|18390.4|18387.9|18383.9|18397.4|18393.4|18385.9|18381.9|510
1642044300000|2022-01-13 03:25:00|18388.9|18384.9|18390.9|18386.9|18394.4|18390.4|18387.9|18383.9|329
1642044600000|2022-01-13 03:30:00|18391.4|18387.4|18408.4|18404.4|18408.4|18404.4|18391.4|18387.4|707
1642044900000|2022-01-13 03:35:00|18407.9|18403.9|18416.9|18412.9|18421.9|18417.9|18406.9|18402.9|1476
1642045200000|2022-01-13 03:40:00|18417.4|18413.4|18414.4|18410.4|18419.4|18415.4|18410.9|18406.9|739
1642045500000|2022-01-13 03:45:00|18414.9|18410.9|18417.4|18413.4|18420.9|18416.9|18411.9|18407.9|661
1642045800000|2022-01-13 03:50:00|18416.4|18412.4|18421.4|18417.4|18423.9|18419.9|18409.9|18405.9|756
1642046100000|2022-01-13 03:55:00|18421.9|18417.9|18427.9|18423.9|18427.9|18423.9|18418.9|18414.9|691
1642046400000|2022-01-13 04:00:00|18428.4|18424.4|18435.9|18431.9|18439.9|18435.9|18428.4|18424.4|1289
1642046700000|2022-01-13 04:05:00|18436.9|18432.9|18423.9|18419.9|18436.9|18432.9|18423.9|18419.9|898
1642047000000|2022-01-13 04:10:00|18425.9|18421.9|18427.9|18423.9|18428.9|18424.9|18423.4|18419.4|524
1642047300000|2022-01-13 04:15:00|18428.9|18424.9|18433.4|18429.4|18434.4|18430.4|18422.9|18418.9|683
1642047600000|2022-01-13 04:20:00|18434.4|18430.4|18427.9|18423.9|18438.9|18434.9|18423.9|18419.9|897
1642047900000|2022-01-13 04:25:00|18427.4|18423.4|18438.9|18434.9|18438.9|18434.9|18425.4|18421.4|876
1642048200000|2022-01-13 04:30:00|18438.4|18434.4|18429.9|18425.9|18444.9|18440.9|18427.9|18423.9|1062
1642048500000|2022-01-13 04:35:00|18430.4|18426.4|18423.9|18419.9|18431.9|18427.9|18418.9|18414.9|677
1642048800000|2022-01-13 04:40:00|18424.9|18420.9|18421.9|18417.9|18427.4|18423.4|18417.9|18413.9|521
1642049100000|2022-01-13 04:45:00|18422.9|18418.9|18427.9|18423.9|18430.4|18426.4|18421.4|18417.4|476
1642049400000|2022-01-13 04:50:00|18427.4|18423.4|18432.4|18428.4|18438.9|18434.9|18427.4|18423.4|1083
1642049700000|2022-01-13 04:55:00|18432.9|18428.9|18426.4|18422.4|18433.9|18429.9|18422.4|18418.4|696
1642050000000|2022-01-13 05:00:00|18425.4|18421.4|18437.9|18433.9|18442.9|18438.9|18425.4|18421.4|1057
1642050300000|2022-01-13 05:05:00|18437.4|18433.4|18423.9|18419.9|18440.9|18436.9|18422.9|18418.9|798
1642050600000|2022-01-13 05:10:00|18424.4|18420.4|18418.9|18414.9|18427.9|18423.9|18415.4|18411.4|803
1642050900000|2022-01-13 05:15:00|18417.9|18413.9|18423.9|18419.9|18426.9|18422.9|18417.9|18413.9|519
1642051200000|2022-01-13 05:20:00|18424.9|18420.9|18433.4|18429.4|18434.9|18430.9|18424.9|18420.9|725
1642051500000|2022-01-13 05:25:00|18432.9|18428.9|18444.4|18440.4|18446.9|18442.9|18431.9|18427.9|2322
1642051800000|2022-01-13 05:30:00|18445.9|18441.9|18438.9|18434.9|18446.4|18442.4|18421.9|18417.9|2559
1642052100000|2022-01-13 05:35:00|18437.9|18433.9|18435.4|18431.4|18440.9|18436.9|18431.9|18427.9|1304
1642052400000|2022-01-13 05:40:00|18435.9|18431.9|18427.4|18423.4|18436.9|18432.9|18423.4|18419.4|2119
1642052700000|2022-01-13 05:45:00|18429.8|18415.8|18429.7|18415.7|18431.7|18417.7|18427|18413|0
1642053000000|2022-01-13 05:50:00|18429.9|18415.9|18433.7|18419.7|18437|18423|18429.3|18415.3|0
1642053300000|2022-01-13 05:55:00|18433.5|18419.5|18430.4|18416.4|18433.7|18419.7|18428|18414|0
1642053600000|2022-01-13 06:00:00|18430.8|18416.8|18436|18422|18439.3|18425.3|18427.5|18413.5|0
1642053900000|2022-01-13 06:05:00|18436.2|18422.2|18443.2|18429.2|18447.7|18433.7|18436.2|18422.2|0
1642054200000|2022-01-13 06:10:00|18442.7|18428.7|18450.7|18436.7|18456.2|18442.2|18442.7|18428.7|0
1642054500000|2022-01-13 06:15:00|18450.9|18436.9|18479.8|18465.8|18483.6|18469.6|18450.7|18436.7|0
1642054800000|2022-01-13 06:20:00|18479.7|18465.7|18482.3|18468.3|18492.5|18478.5|18479.7|18465.7|0
1642055100000|2022-01-13 06:25:00|18482.2|18468.2|18473.5|18459.5|18486.5|18472.5|18472.8|18458.8|0
1642055400000|2022-01-13 06:30:00|18473.7|18459.7|18483|18469|18483|18469|18472.8|18458.8|0
1642055700000|2022-01-13 06:35:00|18483.1|18469.1|18484.8|18470.8|18489.5|18475.5|18480.2|18466.2|0
1642056000000|2022-01-13 06:40:00|18484.9|18470.9|18485|18471|18487.4|18473.4|18482.8|18468.8|0
1642056300000|2022-01-13 06:45:00|18485.1|18471.1|18484|18470|18486.8|18472.8|18480.4|18466.4|0
1642056600000|2022-01-13 06:50:00|18484.3|18470.3|18469.6|18455.6|18484.5|18470.5|18469.5|18455.5|0
1642056900000|2022-01-13 06:55:00|18469.7|18455.7|18466.2|18452.2|18470.3|18456.3|18464.7|18450.7|0
1642057200000|2022-01-13 07:00:00|18469.1|18455.1|18504.9|18498.9|18518.4|18512.4|18469.1|18455.1|3583
1642057500000|2022-01-13 07:05:00|18505.4|18499.4|18493.4|18487.4|18505.9|18499.9|18491.9|18485.9|984
1642057800000|2022-01-13 07:10:00|18492.9|18486.9|18493.9|18487.9|18501.9|18495.9|18492.4|18486.4|526
1642058100000|2022-01-13 07:15:00|18494.4|18488.4|18496.9|18490.9|18502.9|18496.9|18494.4|18488.4|400
1642058400000|2022-01-13 07:20:00|18498.4|18492.4|18499.4|18493.4|18502.9|18496.9|18497.9|18491.9|214
1642058700000|2022-01-13 07:25:00|18500.4|18494.4|18514.9|18508.9|18516.4|18510.4|18500.4|18494.4|637
1642059000000|2022-01-13 07:30:00|18515.4|18509.4|18517.9|18511.9|18520.9|18514.9|18514.4|18508.4|706
1642059300000|2022-01-13 07:35:00|18516.9|18510.9|18517.9|18511.9|18518.9|18512.9|18512.9|18506.9|358
1642059600000|2022-01-13 07:40:00|18517.4|18511.4|18512.9|18506.9|18519.9|18513.9|18512.9|18506.9|210
1642059900000|2022-01-13 07:45:00|18513.9|18507.9|18514.9|18508.9|18517.9|18511.9|18512.9|18506.9|177
1642060200000|2022-01-13 07:50:00|18514.4|18508.4|18513.9|18507.9|18515.9|18509.9|18512.9|18506.9|109
1642060500000|2022-01-13 07:55:00|18512.9|18506.9|18520.9|18514.9|18520.9|18514.9|18510.9|18504.9|366
1642060800000|2022-01-13 08:00:00|18519.9|18513.9|18534.9|18528.9|18534.9|18528.9|18518.9|18512.9|960
1642061100000|2022-01-13 08:05:00|18535.9|18529.9|18546.9|18540.9|18546.9|18540.9|18532.9|18526.9|727
1642061400000|2022-01-13 08:10:00|18547.4|18541.4|18547.9|18541.9|18551.9|18545.9|18544.9|18538.9|696
1642061700000|2022-01-13 08:15:00|18547.4|18541.4|18546.9|18540.9|18548.9|18542.9|18543.9|18537.9|332
1642062000000|2022-01-13 08:20:00|18546.4|18540.4|18556.9|18550.9|18556.9|18550.9|18544.9|18538.9|495
1642062300000|2022-01-13 08:25:00|18557.9|18551.9|18561.9|18555.9|18562.9|18556.9|18555.9|18549.9|493
1642062600000|2022-01-13 08:30:00|18562.4|18556.4|18562.9|18556.9|18569.9|18563.9|18561.9|18555.9|628
1642062900000|2022-01-13 08:35:00|18561.9|18555.9|18554.9|18548.9|18562.4|18556.4|18551.9|18545.9|467
1642063200000|2022-01-13 08:40:00|18553.9|18547.9|18555.4|18549.4|18558.9|18552.9|18552.9|18546.9|195
1642063500000|2022-01-13 08:45:00|18554.9|18548.9|18550.9|18544.9|18556.9|18550.9|18550.9|18544.9|159
1642063800000|2022-01-13 08:50:00|18551.9|18545.9|18541.9|18535.9|18551.9|18545.9|18537.4|18531.4|507
1642064100000|2022-01-13 08:55:00|18543.4|18537.4|18544.9|18538.9|18546.4|18540.4|18541.9|18535.9|186
1642064400000|2022-01-13 09:00:00|18545.9|18539.9|18541.9|18535.9|18549.9|18543.9|18538.4|18532.4|354
1642064700000|2022-01-13 09:05:00|18542.9|18536.9|18549.9|18543.9|18551.4|18545.4|18542.4|18536.4|268
1642065000000|2022-01-13 09:10:00|18548.4|18542.4|18547.9|18541.9|18549.9|18543.9|18544.9|18538.9|179
1642065300000|2022-01-13 09:15:00|18547.4|18541.4|18552.9|18546.9|18552.9|18546.9|18544.9|18538.9|338
1642065600000|2022-01-13 09:20:00|18553.9|18547.9|18557.9|18551.9|18561.9|18555.9|18553.9|18547.9|387
1642065900000|2022-01-13 09:25:00|18556.9|18550.9|18562.9|18556.9|18562.9|18556.9|18555.9|18549.9|205
1642066200000|2022-01-13 09:30:00|18563.4|18557.4|18562.9|18556.9|18564.9|18558.9|18559.9|18553.9|197
1642066500000|2022-01-13 09:35:00|18563.4|18557.4|18561.9|18555.9|18564.4|18558.4|18559.9|18553.9|126
1642066800000|2022-01-13 09:40:00|18561.4|18555.4|18558.4|18552.4|18561.9|18555.9|18556.4|18550.4|128
1642067100000|2022-01-13 09:45:00|18557.9|18551.9|18553.4|18547.4|18559.4|18553.4|18551.9|18545.9|152
1642067400000|2022-01-13 09:50:00|18552.9|18546.9|18557.9|18551.9|18557.9|18551.9|18552.9|18546.9|49
1642067700000|2022-01-13 09:55:00|18558.4|18552.4|18560.9|18554.9|18560.9|18554.9|18555.9|18549.9|81
1642068000000|2022-01-13 10:00:00|18560.4|18554.4|18559.4|18553.4|18565.9|18559.9|18558.9|18552.9|178
1642068300000|2022-01-13 10:05:00|18558.9|18552.9|18560.4|18554.4|18560.4|18554.4|18557.9|18551.9|43
1642068600000|2022-01-13 10:10:00|18559.9|18553.9|18562.4|18556.4|18565.9|18559.9|18558.4|18552.4|136
1642068900000|2022-01-13 10:15:00|18563.9|18557.9|18564.9|18558.9|18565.9|18559.9|18563.4|18557.4|123
1642069200000|2022-01-13 10:20:00|18565.9|18559.9|18563.9|18557.9|18566.9|18560.9|18561.9|18555.9|120
1642069500000|2022-01-13 10:25:00|18563.4|18557.4|18561.9|18555.9|18569.9|18563.9|18558.9|18552.9|224
1642069800000|2022-01-13 10:30:00|18561.4|18555.4|18564.4|18558.4|18566.9|18560.9|18560.9|18554.9|143
1642070100000|2022-01-13 10:35:00|18563.9|18557.9|18565.4|18559.4|18565.9|18559.9|18562.9|18556.9|41
1642070400000|2022-01-13 10:40:00|18564.9|18558.9|18565.4|18559.4|18568.9|18562.9|18564.9|18558.9|59
1642070700000|2022-01-13 10:45:00|18565.9|18559.9|18562.9|18556.9|18565.9|18559.9|18561.9|18555.9|60
1642071000000|2022-01-13 10:50:00|18562.4|18556.4|18560.9|18554.9|18562.9|18556.9|18558.9|18552.9|73
1642071300000|2022-01-13 10:55:00|18560.4|18554.4|18558.9|18552.9|18562.4|18556.4|18557.9|18551.9|92
1642071600000|2022-01-13 11:00:00|18559.9|18553.9|18563.9|18557.9|18563.9|18557.9|18559.4|18553.4|92
1642071900000|2022-01-13 11:05:00|18564.4|18558.4|18562.4|18556.4|18564.9|18558.9|18560.9|18554.9|63
1642072200000|2022-01-13 11:10:00|18562.9|18556.9|18561.9|18555.9|18564.9|18558.9|18561.9|18555.9|35
1642072500000|2022-01-13 11:15:00|18561.4|18555.4|18555.9|18549.9|18564.9|18558.9|18555.9|18549.9|190
1642072800000|2022-01-13 11:20:00|18554.9|18548.9|18553.4|18547.4|18555.4|18549.4|18550.4|18544.4|293
1642073100000|2022-01-13 11:25:00|18552.9|18546.9|18553.4|18547.4|18553.9|18547.9|18550.9|18544.9|66
1642073400000|2022-01-13 11:30:00|18552.9|18546.9|18556.9|18550.9|18556.9|18550.9|18551.4|18545.4|131
1642073700000|2022-01-13 11:35:00|18555.4|18549.4|18556.9|18550.9|18556.9|18550.9|18553.9|18547.9|28
1642074000000|2022-01-13 11:40:00|18555.4|18549.4|18557.9|18551.9|18557.9|18551.9|18554.4|18548.4|52
1642074300000|2022-01-13 11:45:00|18556.9|18550.9|18555.9|18549.9|18556.9|18550.9|18554.9|18548.9|64
1642074600000|2022-01-13 11:50:00|18555.4|18549.4|18552.9|18546.9|18555.9|18549.9|18552.9|18546.9|131
1642074900000|2022-01-13 11:55:00|18553.4|18547.4|18552.9|18546.9|18556.9|18550.9|18549.9|18543.9|143
1642075200000|2022-01-13 12:00:00|18551.9|18545.9|18553.9|18547.9|18559.9|18553.9|18550.9|18544.9|190
1642075500000|2022-01-13 12:05:00|18553.4|18547.4|18555.9|18549.9|18555.9|18549.9|18551.9|18545.9|40
1642075800000|2022-01-13 12:10:00|18555.4|18549.4|18555.9|18549.9|18557.9|18551.9|18554.9|18548.9|129
1642076100000|2022-01-13 12:15:00|18555.4|18549.4|18555.9|18549.9|18555.9|18549.9|18553.9|18547.9|23
1642076400000|2022-01-13 12:20:00|18555.4|18549.4|18557.9|18551.9|18558.4|18552.4|18550.9|18544.9|195
1642076700000|2022-01-13 12:25:00|18557.4|18551.4|18557.4|18551.4|18558.9|18552.9|18556.9|18550.9|59
1642077000000|2022-01-13 12:30:00|18557.9|18551.9|18560.9|18554.9|18560.9|18554.9|18556.9|18550.9|94
1642077300000|2022-01-13 12:35:00|18561.4|18555.4|18562.9|18556.9|18562.9|18556.9|18559.9|18553.9|120
1642077600000|2022-01-13 12:40:00|18563.9|18557.9|18567.9|18561.9|18567.9|18561.9|18563.9|18557.9|255
1642077900000|2022-01-13 12:45:00|18567.4|18561.4|18565.9|18559.9|18567.9|18561.9|18564.9|18558.9|127
1642078200000|2022-01-13 12:50:00|18565.4|18559.4|18563.9|18557.9|18565.9|18559.9|18563.4|18557.4|57
1642078500000|2022-01-13 12:55:00|18564.4|18558.4|18565.9|18559.9|18566.4|18560.4|18563.9|18557.9|33
1642078800000|2022-01-13 13:00:00|18564.9|18558.9|18566.4|18560.4|18569.9|18563.9|18564.4|18558.4|166
1642079100000|2022-01-13 13:05:00|18567.4|18561.4|18565.9|18559.9|18568.4|18562.4|18564.9|18558.9|63
1642079400000|2022-01-13 13:10:00|18566.4|18560.4|18570.9|18564.9|18571.9|18565.9|18565.9|18559.9|162
1642079700000|2022-01-13 13:15:00|18569.9|18563.9|18572.9|18566.9|18575.4|18569.4|18569.9|18563.9|385
1642080000000|2022-01-13 13:20:00|18573.4|18567.4|18575.9|18569.9|18575.9|18569.9|18570.9|18564.9|201
1642080300000|2022-01-13 13:25:00|18574.9|18568.9|18575.9|18569.9|18575.9|18569.9|18573.9|18567.9|137
1642080600000|2022-01-13 13:30:00|18575.4|18569.4|18581.4|18575.4|18583.9|18577.9|18574.9|18568.9|781
1642080900000|2022-01-13 13:35:00|18581.9|18575.9|18579.9|18573.9|18585.4|18579.4|18578.9|18572.9|310
1642081200000|2022-01-13 13:40:00|18580.9|18574.9|18580.9|18574.9|18582.9|18576.9|18579.4|18573.4|209
1642081500000|2022-01-13 13:45:00|18581.4|18575.4|18585.9|18579.9|18586.4|18580.4|18580.9|18574.9|213
1642081800000|2022-01-13 13:50:00|18586.4|18580.4|18587.9|18581.9|18587.9|18581.9|18584.9|18578.9|235
1642082100000|2022-01-13 13:55:00|18586.9|18580.9|18586.4|18580.4|18588.9|18582.9|18583.9|18577.9|207
1642082400000|2022-01-13 14:00:00|18585.9|18579.9|18584.9|18578.9|18586.9|18580.9|18584.9|18578.9|111
1642082700000|2022-01-13 14:05:00|18582.9|18576.9|18590.9|18584.9|18590.9|18584.9|18582.9|18576.9|622
1642083000000|2022-01-13 14:10:00|18591.9|18585.9|18585.9|18579.9|18592.9|18586.9|18585.4|18579.4|264
1642083300000|2022-01-13 14:15:00|18586.9|18580.9|18578.9|18572.9|18586.9|18580.9|18576.9|18570.9|272
1642083600000|2022-01-13 14:20:00|18579.9|18573.9|18581.9|18575.9|18582.9|18576.9|18579.9|18573.9|76
1642083900000|2022-01-13 14:25:00|18582.4|18576.4|18583.4|18577.4|18587.9|18581.9|18581.9|18575.9|286
1642084200000|2022-01-13 14:30:00|18584.9|18578.9|18596.9|18590.9|18604.9|18598.9|18573.9|18567.9|2158
1642084500000|2022-01-13 14:35:00|18595.9|18589.9|18621.4|18615.4|18623.9|18617.9|18592.9|18586.9|1839
1642084800000|2022-01-13 14:40:00|18620.9|18614.9|18621.9|18615.9|18623.9|18617.9|18609.9|18603.9|982
1642085100000|2022-01-13 14:45:00|18622.4|18616.4|18623.9|18617.9|18624.9|18618.9|18613.9|18607.9|552
1642085400000|2022-01-13 14:50:00|18624.4|18618.4|18642.4|18636.4|18645.9|18639.9|18623.9|18617.9|1460
1642085700000|2022-01-13 14:55:00|18641.9|18635.9|18644.9|18638.9|18651.9|18645.9|18641.9|18635.9|1138
1642086000000|2022-01-13 15:00:00|18645.4|18639.4|18632.9|18626.9|18647.9|18641.9|18632.9|18626.9|1217
1642086300000|2022-01-13 15:05:00|18634.4|18628.4|18617.9|18611.9|18634.4|18628.4|18613.4|18607.4|1387
1642086600000|2022-01-13 15:10:00|18617.4|18611.4|18616.4|18610.4|18621.9|18615.9|18613.9|18607.9|600
1642086900000|2022-01-13 15:15:00|18615.9|18609.9|18604.9|18598.9|18620.9|18614.9|18601.4|18595.4|1116
1642087200000|2022-01-13 15:20:00|18605.9|18599.9|18610.9|18604.9|18610.9|18604.9|18600.9|18594.9|600
1642087500000|2022-01-13 15:25:00|18609.9|18603.9|18613.9|18607.9|18614.9|18608.9|18603.4|18597.4|416
1642087800000|2022-01-13 15:30:00|18613.4|18607.4|18592.9|18586.9|18616.9|18610.9|18584.9|18578.9|1167
1642088100000|2022-01-13 15:35:00|18592.4|18586.4|18593.4|18587.4|18595.9|18589.9|18587.9|18581.9|547
1642088400000|2022-01-13 15:40:00|18594.4|18588.4|18589.9|18583.9|18597.9|18591.9|18586.9|18580.9|493
1642088700000|2022-01-13 15:45:00|18588.9|18582.9|18578.4|18572.4|18590.9|18584.9|18578.4|18572.4|816
1642089000000|2022-01-13 15:50:00|18577.9|18571.9|18564.9|18558.9|18577.9|18571.9|18553.4|18547.4|1843
1642089300000|2022-01-13 15:55:00|18564.4|18558.4|18584.9|18578.9|18586.9|18580.9|18563.4|18557.4|1095
1642089600000|2022-01-13 16:00:00|18583.9|18577.9|18584.4|18578.4|18590.9|18584.9|18577.9|18571.9|782
1642089900000|2022-01-13 16:05:00|18583.9|18577.9|18588.4|18582.4|18594.4|18588.4|18581.9|18575.9|456
1642090200000|2022-01-13 16:10:00|18587.9|18581.9|18584.9|18578.9|18589.4|18583.4|18577.9|18571.9|368
1642090500000|2022-01-13 16:15:00|18585.4|18579.4|18584.4|18578.4|18593.4|18587.4|18582.9|18576.9|493
1642090800000|2022-01-13 16:20:00|18583.9|18577.9|18593.9|18587.9|18594.9|18588.9|18580.4|18574.4|358
1642091100000|2022-01-13 16:25:00|18593.4|18587.4|18599.9|18593.9|18600.9|18594.9|18591.4|18585.4|307
1642091400000|2022-01-13 16:30:00|18600.4|18594.4|18605.4|18599.4|18606.9|18600.9|18597.9|18591.9|476
1642091700000|2022-01-13 16:35:00|18604.9|18598.9|18621.9|18615.9|18621.9|18615.9|18604.9|18598.9|464
1642092000000|2022-01-13 16:40:00|18621.4|18615.4|18614.9|18608.9|18621.9|18615.9|18610.9|18604.9|404
1642092300000|2022-01-13 16:45:00|18613.9|18607.9|18609.4|18603.4|18616.4|18610.4|18606.9|18600.9|163
1642092600000|2022-01-13 16:50:00|18608.4|18602.4|18611.9|18605.9|18612.9|18606.9|18601.4|18595.4|256
1642092900000|2022-01-13 16:55:00|18610.4|18604.4|18607.4|18601.4|18612.9|18606.9|18606.9|18600.9|143
1642093200000|2022-01-13 17:00:00|18606.9|18600.9|18588.4|18582.4|18606.9|18600.9|18586.4|18580.4|439
1642093500000|2022-01-13 17:05:00|18588.9|18582.9|18591.4|18585.4|18595.4|18589.4|18584.9|18578.9|207
1642093800000|2022-01-13 17:10:00|18591.9|18585.9|18584.4|18578.4|18591.9|18585.9|18582.4|18576.4|181
1642094100000|2022-01-13 17:15:00|18583.9|18577.9|18571.4|18565.4|18583.9|18577.9|18566.9|18560.9|667
1642094400000|2022-01-13 17:20:00|18570.4|18564.4|18578.4|18572.4|18578.9|18572.9|18560.9|18554.9|526
1642094700000|2022-01-13 17:25:00|18578.9|18572.9|18583.4|18577.4|18585.9|18579.9|18575.9|18569.9|298
1642095000000|2022-01-13 17:30:00|18582.9|18576.9|18592.9|18586.9|18593.9|18587.9|18575.9|18569.9|273
1642095300000|2022-01-13 17:35:00|18590.9|18584.9|18593.9|18587.9|18594.9|18588.9|18585.4|18579.4|156
1642095600000|2022-01-13 17:40:00|18594.9|18588.9|18586.4|18580.4|18594.9|18588.9|18586.4|18580.4|56
1642095900000|2022-01-13 17:45:00|18586.9|18580.9|18576.4|18570.4|18590.9|18584.9|18571.4|18565.4|257
1642096200000|2022-01-13 17:50:00|18575.9|18569.9|18585.9|18579.9|18586.9|18580.9|18571.4|18565.4|151
1642096500000|2022-01-13 17:55:00|18585.4|18579.4|18582.9|18576.9|18587.4|18581.4|18578.9|18572.9|155
1642096800000|2022-01-13 18:00:00|18581.9|18575.9|18589.4|18583.4|18589.9|18583.9|18574.9|18568.9|190
1642097100000|2022-01-13 18:05:00|18588.9|18582.9|18595.4|18589.4|18599.9|18593.9|18585.9|18579.9|240
1642097400000|2022-01-13 18:10:00|18594.4|18588.4|18591.9|18585.9|18596.9|18590.9|18589.9|18583.9|136
1642097700000|2022-01-13 18:15:00|18591.4|18585.4|18597.4|18591.4|18599.9|18593.9|18591.4|18585.4|115
1642098000000|2022-01-13 18:20:00|18596.9|18590.9|18600.9|18594.9|18605.9|18599.9|18595.9|18589.9|141
1642098300000|2022-01-13 18:25:00|18600.4|18594.4|18594.4|18588.4|18603.4|18597.4|18589.9|18583.9|83
1642098600000|2022-01-13 18:30:00|18594.9|18588.9|18590.4|18584.4|18599.4|18593.4|18588.4|18582.4|128
1642098900000|2022-01-13 18:35:00|18589.9|18583.9|18589.9|18583.9|18596.4|18590.4|18583.9|18577.9|93
1642099200000|2022-01-13 18:40:00|18589.4|18583.4|18589.9|18583.9|18593.4|18587.4|18585.4|18579.4|34
1642099500000|2022-01-13 18:45:00|18591.4|18585.4|18589.4|18583.4|18594.4|18588.4|18586.9|18580.9|55
1642099800000|2022-01-13 18:50:00|18588.9|18582.9|18589.9|18583.9|18592.4|18586.4|18585.4|18579.4|59
1642100100000|2022-01-13 18:55:00|18590.4|18584.4|18593.9|18587.9|18596.4|18590.4|18587.9|18581.9|42
1642100400000|2022-01-13 19:00:00|18594.4|18588.4|18597.4|18591.4|18599.9|18593.9|18588.9|18582.9|132
1642100700000|2022-01-13 19:05:00|18597.9|18591.9|18607.4|18601.4|18609.9|18603.9|18591.4|18585.4|147
1642101000000|2022-01-13 19:10:00|18606.4|18600.4|18598.9|18592.9|18606.9|18600.9|18598.9|18592.9|83
1642101300000|2022-01-13 19:15:00|18601.9|18595.9|18593.4|18587.4|18603.4|18597.4|18586.9|18580.9|113
1642101600000|2022-01-13 19:20:00|18593.9|18587.9|18598.4|18592.4|18600.4|18594.4|18590.9|18584.9|50
1642101900000|2022-01-13 19:25:00|18597.9|18591.9|18594.4|18588.4|18601.4|18595.4|18591.9|18585.9|102
1642102200000|2022-01-13 19:30:00|18593.9|18587.9|18592.9|18586.9|18594.9|18588.9|18587.4|18581.4|104
1642102500000|2022-01-13 19:35:00|18591.4|18585.4|18582.9|18576.9|18592.4|18586.4|18582.9|18576.9|127
1642102800000|2022-01-13 19:40:00|18584.4|18578.4|18594.4|18588.4|18598.9|18592.9|18583.4|18577.4|85
1642103100000|2022-01-13 19:45:00|18594.9|18588.9|18586.4|18580.4|18595.4|18589.4|18585.9|18579.9|42
1642103400000|2022-01-13 19:50:00|18585.9|18579.9|18588.4|18582.4|18590.9|18584.9|18583.9|18577.9|44
1642103700000|2022-01-13 19:55:00|18587.9|18581.9|18586.4|18580.4|18592.9|18586.9|18583.9|18577.9|40
1642104000000|2022-01-13 20:00:00|18584.9|18578.9|18573.4|18567.4|18584.9|18578.9|18568.4|18562.4|189
1642104300000|2022-01-13 20:05:00|18573.9|18567.9|18564.4|18558.4|18576.4|18570.4|18563.9|18557.9|93
1642104600000|2022-01-13 20:10:00|18563.4|18557.4|18560.9|18554.9|18566.9|18560.9|18556.9|18550.9|319
1642104900000|2022-01-13 20:15:00|18559.4|18553.4|18568.9|18562.9|18570.9|18564.9|18557.4|18551.4|93
1642105200000|2022-01-13 20:20:00|18564.4|18558.4|18560.4|18554.4|18570.4|18564.4|18557.9|18551.9|133
1642105500000|2022-01-13 20:25:00|18559.9|18553.9|18566.4|18560.4|18566.4|18560.4|18556.4|18550.4|67
1642105800000|2022-01-13 20:30:00|18565.4|18559.4|18569.4|18563.4|18570.4|18564.4|18562.4|18556.4|119
1642106100000|2022-01-13 20:35:00|18568.9|18562.9|18555.9|18549.9|18569.9|18563.9|18554.9|18548.9|216
1642106400000|2022-01-13 20:40:00|18556.9|18550.9|18558.9|18552.9|18561.4|18555.4|18553.9|18547.9|200
1642106700000|2022-01-13 20:45:00|18558.4|18552.4|18555.9|18549.9|18560.4|18554.4|18553.9|18547.9|194
1642107000000|2022-01-13 20:50:00|18554.9|18548.9|18547.9|18541.9|18555.9|18549.9|18541.9|18535.9|1092
1642107300000|2022-01-13 20:55:00|18547.4|18541.4|18550.9|18544.9|18552.9|18546.9|18540.9|18534.9|491
1642107600000|2022-01-13 21:00:00|18564.8|18550.8|18558.1|18544.1|18581.1|18567.1|18549.7|18535.7|1
1642107900000|2022-01-13 21:05:00|18557.2|18543.2|18554.5|18540.5|18565.3|18551.3|18548.2|18534.2|0
1642108200000|2022-01-13 21:10:00|18555.4|18541.4|18558.6|18544.6|18566.4|18552.4|18548.2|18534.2|0
1642108500000|2022-01-13 21:15:00|18559|18545|18552.3|18538.3|18560.4|18546.4|18549.6|18535.6|0
1642108800000|2022-01-13 21:20:00|18554.1|18540.1|18550.4|18536.4|18554.1|18540.1|18547.7|18533.7|0
1642109100000|2022-01-13 21:25:00|18551.3|18537.3|18542.6|18528.6|18555.7|18541.7|18538.7|18524.7|0
1642109400000|2022-01-13 21:30:00|18544.4|18530.4|18552.5|18538.5|18552.5|18538.5|18539.1|18525.1|0
1642109700000|2022-01-13 21:35:00|18552|18538|18554.4|18540.4|18557.9|18543.9|18550.7|18536.7|0
1642110000000|2022-01-13 21:40:00|18555.3|18541.3|18553.7|18539.7|18559.1|18545.1|18551.9|18537.9|0
1642110300000|2022-01-13 21:45:00|18554.6|18540.6|18549.7|18535.7|18557.3|18543.3|18546.5|18532.5|0
1642110600000|2022-01-13 21:50:00|18550.1|18536.1|18555.5|18541.5|18555.5|18541.5|18548.3|18534.3|0
1642110900000|2022-01-13 21:55:00|18554.6|18540.6|18560.4|18546.4|18560.4|18546.4|18554.6|18540.6|0
1642111200000|2022-01-13 22:00:00|18559.3|18545.3|18559.7|18545.7|18560.3|18546.3|18559|18545|0
1642111500000|2022-01-13 22:05:00|18559.6|18545.6|18559.9|18545.9|18561.2|18547.2|18559.2|18545.2|0
1642111800000|2022-01-13 22:10:00|18559.7|18545.7|18560|18546|18560|18546|18559.7|18545.7|0
1642112100000|2022-01-13 22:15:00|18559|18545|18558.1|18544.1|18559.4|18545.4|18557.6|18543.6|0
1642112400000|2022-01-13 22:20:00|18558|18544|18557.6|18543.6|18558.3|18544.3|18557.3|18543.3|0
1642112700000|2022-01-13 22:25:00|18557.7|18543.7|18557.6|18543.6|18557.7|18543.7|18557.6|18543.6|0
1642113000000|2022-01-13 22:30:00|18557.7|18543.7|18557.6|18543.6|18559|18545|18557|18543|0
1642113300000|2022-01-13 22:35:00|18557.7|18543.7|18557.5|18543.5|18557.7|18543.7|18557.1|18543.1|0
1642113600000|2022-01-13 22:40:00|18558.1|18544.1|18558.1|18544.1|18558.6|18544.6|18557.5|18543.5|0
1642113900000|2022-01-13 22:45:00|18558.2|18544.2|18558.4|18544.4|18558.4|18544.4|18557.9|18543.9|0
1642114200000|2022-01-13 22:50:00|18558.8|18544.8|18559.7|18545.7|18559.9|18545.9|18558.8|18544.8|0
1642114500000|2022-01-13 22:55:00|18559.5|18545.5|18560.1|18546.1|18561.8|18547.8|18559.4|18545.4|0
1642114800000|2022-01-13 23:00:00|18567.6|18553.6|18570.4|18556.4|18576.2|18562.2|18564|18550|0
1642115100000|2022-01-13 23:05:00|18569.5|18555.5|18568.6|18554.6|18571.3|18557.3|18562.4|18548.4|0
1642115400000|2022-01-13 23:10:00|18570|18556|18573.1|18559.1|18574.9|18560.9|18567.3|18553.3|0
1642115700000|2022-01-13 23:15:00|18572.2|18558.2|18562.4|18548.4|18572.2|18558.2|18561.5|18547.5|0
1642116000000|2022-01-13 23:20:00|18563.7|18549.7|18567.7|18553.7|18571.3|18557.3|18563.3|18549.3|0
1642116300000|2022-01-13 23:25:00|18568.2|18554.2|18562.4|18548.4|18568.2|18554.2|18560.6|18546.6|0
1642116600000|2022-01-13 23:30:00|18564.2|18550.2|18564.2|18550.2|18569.5|18555.5|18561.5|18547.5|0
1642116900000|2022-01-13 23:35:00|18565.1|18551.1|18560.5|18546.5|18566.2|18552.2|18557.8|18543.8|0
1642117200000|2022-01-13 23:40:00|18560.9|18546.9|18561|18547|18563.7|18549.7|18558.2|18544.2|0
1642117500000|2022-01-13 23:45:00|18560.5|18546.5|18571.2|18557.2|18571.6|18557.6|18559.2|18545.2|0
1642117800000|2022-01-13 23:50:00|18570.8|18556.8|18568.1|18554.1|18570.8|18556.8|18564.5|18550.5|0
1642118100000|2022-01-13 23:55:00|18567.2|18553.2|18568.5|18554.5|18568.5|18554.5|18561.4|18547.4|0
1642118400000|2022-01-14 00:00:00|18567.6|18553.6|18541.1|18527.1|18572.9|18558.9|18530.5|18516.5|0
1642118700000|2022-01-14 00:05:00|18541.6|18527.6|18577|18563|18577|18563|18538|18524|0
1642119000000|2022-01-14 00:10:00|18577.9|18563.9|18603|18589|18608.2|18594.2|18575.2|18561.2|0
1642119300000|2022-01-14 00:15:00|18602.1|18588.1|18612.9|18598.9|18628.3|18614.3|18593.9|18579.9|0
1642119600000|2022-01-14 00:20:00|18614|18600|18605.5|18591.5|18614.7|18600.7|18600.1|18586.1|0
1642119900000|2022-01-14 00:25:00|18606|18592|18602.2|18588.2|18607.4|18593.4|18595.2|18581.2|0
1642120200000|2022-01-14 00:30:00|18602.4|18588.4|18592.3|18578.3|18603.2|18589.2|18590.7|18576.7|0
1642120500000|2022-01-14 00:35:00|18592.7|18578.7|18591.7|18577.7|18608.7|18594.7|18590.5|18576.5|0
1642120800000|2022-01-14 00:40:00|18591.1|18577.1|18598.8|18584.8|18602.6|18588.6|18584.3|18570.3|0
1642121100000|2022-01-14 00:45:00|18599.1|18585.1|18505.9|18501.9|18599.1|18585.1|18495.9|18491.9|6786
1642121400000|2022-01-14 00:50:00|18506.4|18502.4|18502.4|18498.4|18511.9|18507.9|18488.4|18484.4|3018
1642121700000|2022-01-14 00:55:00|18502.9|18498.9|18475.9|18471.9|18503.9|18499.9|18472.9|18468.9|3018
1642122000000|2022-01-14 01:00:00|18476.9|18472.9|18393.9|18389.9|18481.4|18477.4|18376.4|18372.4|10350
1642122300000|2022-01-14 01:05:00|18394.9|18390.9|18424.4|18420.4|18424.9|18420.9|18341.9|18337.9|8818
1642122600000|2022-01-14 01:10:00|18424.9|18420.9|18407.4|18403.4|18437.9|18433.9|18406.4|18402.4|4711
1642122900000|2022-01-14 01:15:00|18407.9|18403.9|18370.4|18366.4|18413.4|18409.4|18350.9|18346.9|5828
1642123200000|2022-01-14 01:20:00|18371.4|18367.4|18361.4|18357.4|18389.9|18385.9|18327.4|18323.4|5411
1642123500000|2022-01-14 01:25:00|18360.4|18356.4|18331.9|18327.9|18375.9|18371.9|18324.4|18320.4|4360
1642123800000|2022-01-14 01:30:00|18329.9|18325.9|18310.4|18306.4|18347.4|18343.4|18302.4|18298.4|5904
1642124100000|2022-01-14 01:35:00|18311.4|18307.4|18323.9|18319.9|18341.4|18337.4|18307.9|18303.9|4046
1642124400000|2022-01-14 01:40:00|18324.4|18320.4|18270.4|18266.4|18333.9|18329.9|18267.9|18263.9|5513
1642124700000|2022-01-14 01:45:00|18273.4|18269.4|18297.4|18293.4|18303.9|18299.9|18256.9|18252.9|5208
1642125000000|2022-01-14 01:50:00|18298.9|18294.9|18267.9|18263.9|18298.9|18294.9|18264.4|18260.4|2447
1642125300000|2022-01-14 01:55:00|18267.4|18263.4|18237.5|18233.5|18278.9|18274.9|18222|18218|5254
1642125600000|2022-01-14 02:00:00|18236|18232|18251.5|18247.5|18264.5|18260.5|18232|18228|3956
1642125900000|2022-01-14 02:05:00|18252|18248|18282.5|18278.5|18288|18284|18251|18247|3090
1642126200000|2022-01-14 02:10:00|18284|18280|18263.5|18259.5|18286.5|18282.5|18247|18243|3040
1642126500000|2022-01-14 02:15:00|18262.5|18258.5|18266.5|18262.5|18273|18269|18254|18250|1692
1642126800000|2022-01-14 02:20:00|18266|18262|18291|18287|18311|18307|18265.5|18261.5|3929
1642127100000|2022-01-14 02:25:00|18291.5|18287.5|18303.5|18299.5|18307.5|18303.5|18287|18283|1241
1642127400000|2022-01-14 02:30:00|18304|18300|18303.5|18299.5|18315|18311|18291|18287|1843
1642127700000|2022-01-14 02:35:00|18304|18300|18305|18301|18316|18312|18300|18296|1358
1642128000000|2022-01-14 02:40:00|18306|18302|18322|18318|18326|18322|18304|18300|2245
1642128300000|2022-01-14 02:45:00|18323|18319|18297|18293|18330|18326|18291|18287|2376
1642128600000|2022-01-14 02:50:00|18297.5|18293.5|18311|18307|18313|18309|18294.5|18290.5|1383
1642128900000|2022-01-14 02:55:00|18311.5|18307.5|18314.5|18310.5|18333|18329|18311|18307|1596
1642129200000|2022-01-14 03:00:00|18315.5|18311.5|18306.5|18302.5|18320|18316|18304|18300|933
1642129500000|2022-01-14 03:05:00|18305.5|18301.5|18319|18315|18321|18317|18300.5|18296.5|1055
1642129800000|2022-01-14 03:10:00|18317.5|18313.5|18313|18309|18327|18323|18309.5|18305.5|1245
1642130100000|2022-01-14 03:15:00|18312.5|18308.5|18307.5|18303.5|18314|18310|18297|18293|965
1642130400000|2022-01-14 03:20:00|18307|18303|18277|18273|18307|18303|18274.5|18270.5|2174
1642130700000|2022-01-14 03:25:00|18277.5|18273.5|18278|18274|18291.5|18287.5|18276|18272|975
1642131000000|2022-01-14 03:30:00|18280|18276|18283|18279|18283|18279|18269|18265|990
1642131300000|2022-01-14 03:35:00|18282|18278|18276|18272|18282.5|18278.5|18270.5|18266.5|645
1642131600000|2022-01-14 03:40:00|18275.5|18271.5|18264|18260|18279|18275|18258|18254|1344
1642131900000|2022-01-14 03:45:00|18262.5|18258.5|18289|18285|18289|18285|18262.5|18258.5|1309
1642132200000|2022-01-14 03:50:00|18287.5|18283.5|18291|18287|18293.5|18289.5|18277|18273|1145
1642132500000|2022-01-14 03:55:00|18292|18288|18309.5|18305.5|18316|18312|18290|18286|1475
1642132800000|2022-01-14 04:00:00|18309|18305|18308|18304|18312.5|18308.5|18304|18300|890
1642133100000|2022-01-14 04:05:00|18309|18305|18345|18341|18348|18344|18308.5|18304.5|3278
1642133400000|2022-01-14 04:10:00|18346|18342|18338.5|18334.5|18347.5|18343.5|18335|18331|1256
1642133700000|2022-01-14 04:15:00|18339|18335|18329|18325|18345|18341|18328.5|18324.5|1247
1642134000000|2022-01-14 04:20:00|18329.5|18325.5|18356.5|18352.5|18357.5|18353.5|18329|18325|1645
1642134300000|2022-01-14 04:25:00|18355.5|18351.5|18339|18335|18357|18353|18338|18334|1164
1642134600000|2022-01-14 04:30:00|18337.5|18333.5|18335.5|18331.5|18342|18338|18327.5|18323.5|795
1642134900000|2022-01-14 04:35:00|18335|18331|18327.5|18323.5|18337|18333|18317.5|18313.5|860
1642135200000|2022-01-14 04:40:00|18327|18323|18303.5|18299.5|18331|18327|18300|18296|1637
1642135500000|2022-01-14 04:45:00|18303|18299|18301|18297|18317|18313|18298.5|18294.5|1145
1642135800000|2022-01-14 04:50:00|18300|18296|18307.5|18303.5|18310.5|18306.5|18298.5|18294.5|804
1642136100000|2022-01-14 04:55:00|18308.5|18304.5|18329.5|18325.5|18332.5|18328.5|18306|18302|1407
1642136400000|2022-01-14 05:00:00|18328.5|18324.5|18343|18339|18344.5|18340.5|18326.5|18322.5|1606
1642136700000|2022-01-14 05:05:00|18343.5|18339.5|18340|18336|18347.5|18343.5|18326|18322|1230
1642137000000|2022-01-14 05:10:00|18346|18342|18334|18330|18347|18343|18329|18325|1079
1642137300000|2022-01-14 05:15:00|18334.5|18330.5|18354|18350|18354.5|18350.5|18334.5|18330.5|1639
1642137600000|2022-01-14 05:20:00|18354.5|18350.5|18373|18369|18373|18369|18353|18349|2738
1642137900000|2022-01-14 05:25:00|18373.5|18369.5|18384|18380|18388.5|18384.5|18368|18364|2178
1642138200000|2022-01-14 05:30:00|18384.5|18380.5|18371|18367|18391.5|18387.5|18368.5|18364.5|2641
1642138500000|2022-01-14 05:35:00|18370|18366|18378|18374|18379|18375|18365.5|18361.5|1214
1642138800000|2022-01-14 05:40:00|18378.5|18374.5|18359.5|18355.5|18380|18376|18359|18355|2103
1642139100000|2022-01-14 05:45:00|18366.2|18352.2|18370.4|18356.4|18370.4|18356.4|18364.7|18350.7|4
1642139400000|2022-01-14 05:50:00|18369.9|18355.9|18374.8|18360.8|18375.3|18361.3|18366.9|18352.9|0
1642139700000|2022-01-14 05:55:00|18374.3|18360.3|18380.1|18366.1|18381.4|18367.4|18372.3|18358.3|0
1642140000000|2022-01-14 06:00:00|18379.6|18365.6|18381.7|18367.7|18391.8|18377.8|18379.1|18365.1|0
1642140300000|2022-01-14 06:05:00|18381.5|18367.5|18376.3|18362.3|18381.7|18367.7|18371.9|18357.9|0
1642140600000|2022-01-14 06:10:00|18377.4|18363.4|18391.3|18377.3|18391.6|18377.6|18376.3|18362.3|0
1642140900000|2022-01-14 06:15:00|18392.4|18378.4|18395.3|18381.3|18422.1|18408.1|18384.3|18370.3|0
1642141200000|2022-01-14 06:20:00|18395.4|18381.4|18400.6|18386.6|18406.4|18392.4|18393|18379|0
1642141500000|2022-01-14 06:25:00|18400.4|18386.4|18401|18387|18402.1|18388.1|18397|18383|0
1642141800000|2022-01-14 06:30:00|18403.1|18389.1|18413.3|18399.3|18413.4|18399.4|18403.1|18389.1|0
1642142100000|2022-01-14 06:35:00|18413.2|18399.2|18409.5|18395.5|18414|18400|18409.5|18395.5|0
1642142400000|2022-01-14 06:40:00|18409.6|18395.6|18411.4|18397.4|18415|18401|18407.7|18393.7|0
1642142700000|2022-01-14 06:45:00|18411.6|18397.6|18412.5|18398.5|18412.9|18398.9|18407.1|18393.1|0
1642143000000|2022-01-14 06:50:00|18412.4|18398.4|18411|18397|18412.8|18398.8|18411|18397|0
1642143300000|2022-01-14 06:55:00|18411.2|18397.2|18399.8|18385.8|18412.3|18398.3|18399.8|18385.8|0
1642143600000|2022-01-14 07:00:00|18400|18386|18389|18383|18400.9|18392|18385|18379|988
1642143900000|2022-01-14 07:05:00|18391|18385|18394.5|18388.5|18399|18393|18391|18385|352
1642144200000|2022-01-14 07:10:00|18395|18389|18394|18388|18397|18391|18387.5|18381.5|408
1642144500000|2022-01-14 07:15:00|18394.5|18388.5|18421.5|18415.5|18423.5|18417.5|18394|18388|1017
1642144800000|2022-01-14 07:20:00|18421|18415|18416|18410|18424|18418|18416|18410|372
1642145100000|2022-01-14 07:25:00|18416.5|18410.5|18412|18406|18417.5|18411.5|18409|18403|346
1642145400000|2022-01-14 07:30:00|18412.5|18406.5|18401.5|18395.5|18417.5|18411.5|18400.5|18394.5|367
1642145700000|2022-01-14 07:35:00|18401|18395|18400|18394|18406|18400|18394.5|18388.5|384
1642146000000|2022-01-14 07:40:00|18400.5|18394.5|18405|18399|18406|18400|18398.5|18392.5|219
1642146300000|2022-01-14 07:45:00|18405.5|18399.5|18399.5|18393.5|18405.5|18399.5|18399.5|18393.5|149
1642146600000|2022-01-14 07:50:00|18399|18393|18389|18383|18399|18393|18387.5|18381.5|316
1642146900000|2022-01-14 07:55:00|18388|18382|18391|18385|18391.5|18385.5|18386|18380|147
1642147200000|2022-01-14 08:00:00|18391.5|18385.5|18390|18384|18403|18397|18386|18380|476
1642147500000|2022-01-14 08:05:00|18389.5|18383.5|18399|18393|18401|18395|18389|18383|195
1642147800000|2022-01-14 08:10:00|18398.5|18392.5|18409|18403|18413.5|18407.5|18396.5|18390.5|370
1642148100000|2022-01-14 08:15:00|18409.5|18403.5|18420|18414|18422|18416|18409|18403|347
1642148400000|2022-01-14 08:20:00|18419|18413|18417.5|18411.5|18420|18414|18414|18408|247
1642148700000|2022-01-14 08:25:00|18418|18412|18412.5|18406.5|18418|18412|18411|18405|161
1642149000000|2022-01-14 08:30:00|18412|18406|18413.5|18407.5|18419|18413|18412|18406|109
1642149300000|2022-01-14 08:35:00|18414|18408|18412|18406|18417.5|18411.5|18411|18405|129
1642149600000|2022-01-14 08:40:00|18411|18405|18409|18403|18413|18407|18406|18400|131
1642149900000|2022-01-14 08:45:00|18409.5|18403.5|18403|18397|18410|18404|18402|18396|199
1642150200000|2022-01-14 08:50:00|18403.5|18397.5|18399|18393|18406.5|18400.5|18393.5|18387.5|295
1642150500000|2022-01-14 08:55:00|18398|18392|18399.5|18393.5|18404.5|18398.5|18396.5|18390.5|128
1642150800000|2022-01-14 09:00:00|18400.5|18394.5|18412|18406|18413|18407|18399.5|18393.5|213
1642151100000|2022-01-14 09:05:00|18412.5|18406.5|18404|18398|18412.5|18406.5|18403|18397|112
1642151400000|2022-01-14 09:10:00|18405|18399|18406|18400|18407|18401|18399|18393|72
1642151700000|2022-01-14 09:15:00|18406.5|18400.5|18408.5|18402.5|18411|18405|18406|18400|106
1642152000000|2022-01-14 09:20:00|18409|18403|18407|18401|18412|18406|18405|18399|67
1642152300000|2022-01-14 09:25:00|18406|18400|18411.5|18405.5|18412.5|18406.5|18399.5|18393.5|148
1642152600000|2022-01-14 09:30:00|18412|18406|18415.5|18409.5|18416.5|18410.5|18412|18406|202
1642152900000|2022-01-14 09:35:00|18416|18410|18413|18407|18417|18411|18410|18404|142
1642153200000|2022-01-14 09:40:00|18412.5|18406.5|18411|18405|18413|18407|18407|18401|70
1642153500000|2022-01-14 09:45:00|18410|18404|18408|18402|18411|18405|18408|18402|79
1642153800000|2022-01-14 09:50:00|18409|18403|18407|18401|18410|18404|18405.5|18399.5|82
1642154100000|2022-01-14 09:55:00|18406.5|18400.5|18408|18402|18410|18404|18406.5|18400.5|38
1642154400000|2022-01-14 10:00:00|18406.5|18400.5|18401.5|18395.5|18408.5|18402.5|18401.5|18395.5|133
1642154700000|2022-01-14 10:05:00|18400.5|18394.5|18408|18402|18408|18402|18400.5|18394.5|86
1642155000000|2022-01-14 10:10:00|18407.5|18401.5|18407|18401|18410|18404|18407|18401|44
1642155300000|2022-01-14 10:15:00|18407.5|18401.5|18403.5|18397.5|18409|18403|18403|18397|74
1642155600000|2022-01-14 10:20:00|18404|18398|18405|18399|18408.5|18402.5|18403.5|18397.5|89
1642155900000|2022-01-14 10:25:00|18405.5|18399.5|18399|18393|18405.5|18399.5|18399|18393|136
1642156200000|2022-01-14 10:30:00|18398|18392|18400.5|18394.5|18401.5|18395.5|18394|18388|228
1642156500000|2022-01-14 10:35:00|18400|18394|18404.5|18398.5|18405|18399|18399|18393|84
1642156800000|2022-01-14 10:40:00|18405|18399|18405.5|18399.5|18406.5|18400.5|18403|18397|94
1642157100000|2022-01-14 10:45:00|18406.5|18400.5|18408.5|18402.5|18411|18405|18405.5|18399.5|154
1642157400000|2022-01-14 10:50:00|18409|18403|18406.5|18400.5|18409.5|18403.5|18406|18400|30
1642157700000|2022-01-14 10:55:00|18407|18401|18406|18400|18408.5|18402.5|18406|18400|27
1642158000000|2022-01-14 11:00:00|18406.5|18400.5|18412.5|18406.5|18413|18407|18406.5|18400.5|122
1642158300000|2022-01-14 11:05:00|18413|18407|18408|18402|18413|18407|18407.5|18401.5|45
1642158600000|2022-01-14 11:10:00|18409|18403|18410|18404|18411|18405|18405.5|18399.5|67
1642158900000|2022-01-14 11:15:00|18409|18403|18406.5|18400.5|18409.5|18403.5|18405|18399|72
1642159200000|2022-01-14 11:20:00|18407|18401|18405|18399|18410|18404|18405|18399|31
1642159500000|2022-01-14 11:25:00|18404|18398|18403.5|18397.5|18405|18399|18402.5|18396.5|73
1642159800000|2022-01-14 11:30:00|18404|18398|18402.5|18396.5|18405|18399|18401.5|18395.5|23
1642160100000|2022-01-14 11:35:00|18402|18396|18401|18395|18407.5|18401.5|18401|18395|71
1642160400000|2022-01-14 11:40:00|18401.5|18395.5|18404.5|18398.5|18405|18399|18400|18394|86
1642160700000|2022-01-14 11:45:00|18404|18398|18404|18398|18405|18399|18402|18396|44
1642161000000|2022-01-14 11:50:00|18403.5|18397.5|18400.5|18394.5|18403.5|18397.5|18400|18394|39
1642161300000|2022-01-14 11:55:00|18400|18394|18401|18395|18403|18397|18396|18390|124
1642161600000|2022-01-14 12:00:00|18400|18394|18391|18385|18402.5|18396.5|18391|18385|242
1642161900000|2022-01-14 12:05:00|18390.5|18384.5|18378|18372|18394.5|18388.5|18375|18369|520
1642162200000|2022-01-14 12:10:00|18378.5|18372.5|18383.5|18377.5|18387|18381|18377|18371|329
1642162500000|2022-01-14 12:15:00|18383|18377|18381|18375|18385|18379|18380|18374|177
1642162800000|2022-01-14 12:20:00|18380.5|18374.5|18384|18378|18387|18381|18377|18371|210
1642163100000|2022-01-14 12:25:00|18384.5|18378.5|18368|18362|18386.5|18380.5|18368|18362|346
1642163400000|2022-01-14 12:30:00|18366.5|18360.5|18374|18368|18374.5|18368.5|18365|18359|256
1642163700000|2022-01-14 12:35:00|18373.5|18367.5|18362|18356|18375|18369|18361|18355|367
1642164000000|2022-01-14 12:40:00|18362.5|18356.5|18347|18341|18363|18357|18336|18330|945
1642164300000|2022-01-14 12:45:00|18347.5|18341.5|18343.5|18337.5|18355.5|18349.5|18340.5|18334.5|566
1642164600000|2022-01-14 12:50:00|18343|18337|18336|18330|18345.5|18339.5|18332.5|18326.5|428
1642164900000|2022-01-14 12:55:00|18337|18331|18317|18311|18338|18332|18317|18311|779
1642165200000|2022-01-14 13:00:00|18318.5|18312.5|18327|18321|18328.5|18322.5|18310|18304|685
1642165500000|2022-01-14 13:05:00|18328|18322|18331|18325|18335|18329|18325|18319|338
1642165800000|2022-01-14 13:10:00|18330.5|18324.5|18323|18317|18336|18330|18322.5|18316.5|329
1642166100000|2022-01-14 13:15:00|18324.5|18318.5|18331|18325|18335|18329|18323.5|18317.5|215
1642166400000|2022-01-14 13:20:00|18330.5|18324.5|18330|18324|18333|18327|18325|18319|276
1642166700000|2022-01-14 13:25:00|18329|18323|18324|18318|18329.5|18323.5|18317|18311|265
1642167000000|2022-01-14 13:30:00|18324.5|18318.5|18327.5|18321.5|18334.5|18328.5|18315|18309|446
1642167300000|2022-01-14 13:35:00|18328|18322|18323|18317|18329|18323|18319|18313|169
1642167600000|2022-01-14 13:40:00|18322.5|18316.5|18322|18316|18328|18322|18318|18312|284
1642167900000|2022-01-14 13:45:00|18322.5|18316.5|18319.5|18313.5|18326|18320|18315|18309|293
1642168200000|2022-01-14 13:50:00|18319|18313|18321.5|18315.5|18325|18319|18310.5|18304.5|355
1642168500000|2022-01-14 13:55:00|18322|18316|18334|18328|18334.5|18328.5|18320|18314|273
1642168800000|2022-01-14 14:00:00|18333.5|18327.5|18344|18338|18346.5|18340.5|18328.5|18322.5|535
1642169100000|2022-01-14 14:05:00|18345|18339|18349|18343|18357|18351|18345|18339|552
1642169400000|2022-01-14 14:10:00|18350|18344|18351|18345|18354.5|18348.5|18348|18342|368
1642169700000|2022-01-14 14:15:00|18351.5|18345.5|18350.5|18344.5|18356|18350|18348|18342|358
1642170000000|2022-01-14 14:20:00|18350|18344|18342.5|18336.5|18351.5|18345.5|18338|18332|273
1642170300000|2022-01-14 14:25:00|18342|18336|18347|18341|18352|18346|18341.5|18335.5|206
1642170600000|2022-01-14 14:30:00|18349.5|18343.5|18343.5|18337.5|18358|18352|18337|18331|872
1642170900000|2022-01-14 14:35:00|18344|18338|18387|18381|18404.5|18398.5|18340.5|18334.5|2082
1642171200000|2022-01-14 14:40:00|18388.5|18382.5|18395|18389|18402.5|18396.5|18384|18378|1088
1642171500000|2022-01-14 14:45:00|18394.5|18388.5|18388|18382|18402|18396|18388|18382|754
1642171800000|2022-01-14 14:50:00|18388.5|18382.5|18395.5|18389.5|18399|18393|18386.5|18380.5|337
1642172100000|2022-01-14 14:55:00|18395|18389|18418|18412|18420|18414|18395|18389|1339
1642172400000|2022-01-14 15:00:00|18418.5|18412.5|18400.5|18394.5|18443|18437|18394|18388|2227
1642172700000|2022-01-14 15:05:00|18400|18394|18415.5|18409.5|18420.5|18414.5|18398.5|18392.5|666
1642173000000|2022-01-14 15:10:00|18414.5|18408.5|18413|18407|18427.5|18421.5|18411|18405|743
1642173300000|2022-01-14 15:15:00|18412.5|18406.5|18437.5|18431.5|18439.5|18433.5|18412.5|18406.5|755
1642173600000|2022-01-14 15:20:00|18437|18431|18419|18413|18439|18433|18419|18413|578
1642173900000|2022-01-14 15:25:00|18418|18412|18424.5|18418.5|18428|18422|18413.5|18407.5|859
1642174200000|2022-01-14 15:30:00|18424|18418|18417.5|18411.5|18425|18419|18403.5|18397.5|899
1642174500000|2022-01-14 15:35:00|18416.5|18410.5|18401.5|18395.5|18417.5|18411.5|18391.5|18385.5|629
1642174800000|2022-01-14 15:40:00|18402|18396|18397|18391|18406|18400|18395|18389|293
1642175100000|2022-01-14 15:45:00|18396|18390|18409.5|18403.5|18417|18411|18394.5|18388.5|516
1642175400000|2022-01-14 15:50:00|18410.5|18404.5|18409.5|18403.5|18411|18405|18396|18390|343
1642175700000|2022-01-14 15:55:00|18409|18403|18415.5|18409.5|18416.5|18410.5|18401.5|18395.5|264
1642176000000|2022-01-14 16:00:00|18416|18410|18417.5|18411.5|18430|18424|18407.5|18401.5|875
1642176300000|2022-01-14 16:05:00|18417|18411|18405.5|18399.5|18417|18411|18404.5|18398.5|426
1642176600000|2022-01-14 16:10:00|18406|18400|18400.5|18394.5|18409|18403|18397.5|18391.5|339
1642176900000|2022-01-14 16:15:00|18400|18394|18398|18392|18401|18395|18387.5|18381.5|550
1642177200000|2022-01-14 16:20:00|18399|18393|18406|18400|18406.5|18400.5|18398|18392|226
1642177500000|2022-01-14 16:25:00|18405|18399|18408|18402|18417.5|18411.5|18402|18396|387
1642177800000|2022-01-14 16:30:00|18409.5|18403.5|18413.5|18407.5|18417.5|18411.5|18402|18396|384
1642178100000|2022-01-14 16:35:00|18414|18408|18413|18407|18419|18413|18411|18405|230
1642178400000|2022-01-14 16:40:00|18411.5|18405.5|18418.5|18412.5|18423|18417|18411.5|18405.5|246
1642178700000|2022-01-14 16:45:00|18419.5|18413.5|18416.5|18410.5|18427|18421|18415|18409|223
1642179000000|2022-01-14 16:50:00|18417.5|18411.5|18415.5|18409.5|18420|18414|18410|18404|257
1642179300000|2022-01-14 16:55:00|18416|18410|18413|18407|18422|18416|18412|18406|175
1642179600000|2022-01-14 17:00:00|18413.5|18407.5|18410|18404|18416|18410|18409|18403|218
1642179900000|2022-01-14 17:05:00|18409.5|18403.5|18416|18410|18416.5|18410.5|18409.5|18403.5|108
1642180200000|2022-01-14 17:10:00|18415|18409|18411|18405|18419.5|18413.5|18409.5|18403.5|115
1642180500000|2022-01-14 17:15:00|18411.5|18405.5|18411.5|18405.5|18415|18409|18409|18403|72
1642180800000|2022-01-14 17:20:00|18411|18405|18401|18395|18411.5|18405.5|18398.5|18392.5|231
1642181100000|2022-01-14 17:25:00|18400.5|18394.5|18408.5|18402.5|18411|18405|18399|18393|135
1642181400000|2022-01-14 17:30:00|18408|18402|18409.5|18403.5|18411.5|18405.5|18404.5|18398.5|59
1642181700000|2022-01-14 17:35:00|18410|18404|18405|18399|18413|18407|18404.5|18398.5|75
1642182000000|2022-01-14 17:40:00|18404|18398|18402|18396|18404.5|18398.5|18400|18394|123
1642182300000|2022-01-14 17:45:00|18402.5|18396.5|18380|18374|18403.5|18397.5|18377|18371|449
1642182600000|2022-01-14 17:50:00|18381|18375|18376.5|18370.5|18387|18381|18371|18365|322
1642182900000|2022-01-14 17:55:00|18375.5|18369.5|18370.5|18364.5|18377|18371|18368|18362|222
1642183200000|2022-01-14 18:00:00|18370|18364|18382.5|18376.5|18385|18379|18364|18358|401
1642183500000|2022-01-14 18:05:00|18382|18376|18374.5|18368.5|18385|18379|18371.5|18365.5|119
1642183800000|2022-01-14 18:10:00|18373.5|18367.5|18377.5|18371.5|18381|18375|18366|18360|246
1642184100000|2022-01-14 18:15:00|18376.5|18370.5|18378|18372|18381.5|18375.5|18372|18366|82
1642184400000|2022-01-14 18:20:00|18375.5|18369.5|18358.5|18352.5|18379|18373|18356.5|18350.5|281
1642184700000|2022-01-14 18:25:00|18358|18352|18372.5|18366.5|18374.5|18368.5|18357.5|18351.5|189
1642185000000|2022-01-14 18:30:00|18371.5|18365.5|18371.5|18365.5|18378.5|18372.5|18369|18363|115
1642185300000|2022-01-14 18:35:00|18371|18365|18374.5|18368.5|18378.5|18372.5|18367|18361|73
1642185600000|2022-01-14 18:40:00|18375.5|18369.5|18393.5|18387.5|18394.5|18388.5|18372|18366|210
1642185900000|2022-01-14 18:45:00|18393|18387|18388|18382|18393|18387|18386|18380|88
1642186200000|2022-01-14 18:50:00|18387.5|18381.5|18395|18389|18400.5|18394.5|18384.5|18378.5|182
1642186500000|2022-01-14 18:55:00|18396.5|18390.5|18405.5|18399.5|18409|18403|18392.5|18386.5|249
1642186800000|2022-01-14 19:00:00|18407.5|18401.5|18406.5|18400.5|18417.5|18411.5|18406.5|18400.5|356
1642187100000|2022-01-14 19:05:00|18407.5|18401.5|18406.5|18400.5|18411.5|18405.5|18402.5|18396.5|81
1642187400000|2022-01-14 19:10:00|18407.5|18401.5|18407|18401|18408|18402|18400|18394|83
1642187700000|2022-01-14 19:15:00|18408|18402|18405.5|18399.5|18410.5|18404.5|18403|18397|62
1642188000000|2022-01-14 19:20:00|18406|18400|18406.5|18400.5|18409|18403|18403|18397|18
1642188300000|2022-01-14 19:25:00|18407.5|18401.5|18388.5|18382.5|18409|18403|18388|18382|141
1642188600000|2022-01-14 19:30:00|18387.5|18381.5|18409|18403|18409|18403|18387.5|18381.5|109
1642188900000|2022-01-14 19:35:00|18408|18402|18408|18402|18418|18412|18407|18401|138
1642189200000|2022-01-14 19:40:00|18408.5|18402.5|18398.5|18392.5|18409.5|18403.5|18398.5|18392.5|37
1642189500000|2022-01-14 19:45:00|18399.5|18393.5|18405.5|18399.5|18411.5|18405.5|18398.5|18392.5|59
1642189800000|2022-01-14 19:50:00|18404.5|18398.5|18404|18398|18411.5|18405.5|18404|18398|53
1642190100000|2022-01-14 19:55:00|18405.5|18399.5|18399|18393|18409|18403|18399|18393|46
1642190400000|2022-01-14 20:00:00|18399.5|18393.5|18410.5|18404.5|18413.5|18407.5|18399.5|18393.5|108
1642190700000|2022-01-14 20:05:00|18411|18405|18405.5|18399.5|18413.5|18407.5|18403.5|18397.5|82
1642191000000|2022-01-14 20:10:00|18405|18399|18407.5|18401.5|18412|18406|18403|18397|46
1642191300000|2022-01-14 20:15:00|18408|18402|18418|18412|18421|18415|18406|18400|185
1642191600000|2022-01-14 20:20:00|18419.5|18413.5|18425|18419|18426|18420|18418.5|18412.5|244
1642191900000|2022-01-14 20:25:00|18424|18418|18414|18408|18424.5|18418.5|18413|18407|83
1642192200000|2022-01-14 20:30:00|18415|18409|18426.5|18420.5|18427.5|18421.5|18415|18409|154
1642192500000|2022-01-14 20:35:00|18425.5|18419.5|18427|18421|18429|18423|18423|18417|87
1642192800000|2022-01-14 20:40:00|18426.5|18420.5|18426.5|18420.5|18430|18424|18423|18417|101
1642193100000|2022-01-14 20:45:00|18427|18421|18424.5|18418.5|18430|18424|18422|18416|121
1642193400000|2022-01-14 20:50:00|18426|18420|18433|18427|18433.5|18427.5|18426|18420|321
1642193700000|2022-01-14 20:55:00|18431.5|18425.5|18437|18431|18437|18431|18424.5|18418.5|404
1642194000000|2022-01-14 21:00:00|18435.7|18421.7|18447.5|18433.5|18451.1|18437.1|18431.2|18417.2|0
1642194300000|2022-01-14 21:05:00|18444.8|18430.8|18446.6|18432.6|18449.3|18435.3|18440.4|18426.4|0
1642194600000|2022-01-14 21:10:00|18447.5|18433.5|18451.1|18437.1|18455.5|18441.5|18446.6|18432.6|0
1642194900000|2022-01-14 21:15:00|18452|18438|18454.7|18440.7|18456.4|18442.4|18450.2|18436.2|0
1642195200000|2022-01-14 21:20:00|18455.6|18441.6|18457.4|18443.4|18457.4|18443.4|18452|18438|0
1642195500000|2022-01-14 21:25:00|18456.5|18442.5|18459.2|18445.2|18460.1|18446.1|18456.5|18442.5|0
1642195800000|2022-01-14 21:30:00|18459.6|18445.6|18459.2|18445.2|18460.9|18446.9|18459.2|18445.2|0
1642196100000|2022-01-14 21:35:00|18460.1|18446.1|18460.1|18446.1|18460.9|18446.9|18459.2|18445.2|0
1642196400000|2022-01-14 21:40:00|18460.9|18446.9|18465.4|18451.4|18466.3|18452.3|18460.9|18446.9|0
1642196700000|2022-01-14 21:45:00|18465.8|18451.8|18467.2|18453.2|18468.1|18454.1|18463.6|18449.6|0
1642197000000|2022-01-14 21:50:00|18466.3|18452.3|18464.5|18450.5|18466.3|18452.3|18460.9|18446.9|0
1642197300000|2022-01-14 21:55:00|18464|18450|18466.6|18452.6|18468.5|18454.5|18462.7|18448.7|0
1642374000000|2022-01-16 23:00:00|18483.2|18469.2|18464.9|18450.9|18483.2|18469.2|18458.2|18444.2|0
1642374300000|2022-01-16 23:05:00|18465.4|18451.4|18440.4|18426.4|18465.4|18451.4|18428.9|18414.9|0
1642374600000|2022-01-16 23:10:00|18442.6|18428.6|18459.1|18445.1|18469.8|18455.8|18442.2|18428.2|0
1642374900000|2022-01-16 23:15:00|18460|18446|18452.9|18438.9|18463.1|18449.1|18447.6|18433.6|0
1642375200000|2022-01-16 23:20:00|18452|18438|18446.7|18432.7|18452.9|18438.9|18442.3|18428.3|0
1642375500000|2022-01-16 23:25:00|18447.6|18433.6|18451.2|18437.2|18458.7|18444.7|18447.1|18433.1|0
1642375800000|2022-01-16 23:30:00|18453|18439|18449.8|18435.8|18459.2|18445.2|18448.9|18434.9|0
1642376100000|2022-01-16 23:35:00|18449.4|18435.4|18458|18444|18461.1|18447.1|18445.8|18431.8|0
1642376400000|2022-01-16 23:40:00|18458.4|18444.4|18455.3|18441.3|18461.6|18447.6|18454.4|18440.4|0
1642376700000|2022-01-16 23:45:00|18454.4|18440.4|18441.4|18427.4|18462.9|18448.9|18437.8|18423.8|0
1642377000000|2022-01-16 23:50:00|18441.8|18427.8|18448.5|18434.5|18451.2|18437.2|18441.4|18427.4|0
1642377300000|2022-01-16 23:55:00|18448.9|18434.9|18435.6|18421.6|18453.9|18439.9|18435.1|18421.1|0
1642377600000|2022-01-17 00:00:00|18436|18422|18430.2|18416.2|18444|18430|18425.3|18411.3|0
1642377900000|2022-01-17 00:05:00|18429.3|18415.3|18446.8|18432.8|18449.5|18435.5|18428.8|18414.8|0
1642378200000|2022-01-17 00:10:00|18447.2|18433.2|18441.4|18427.4|18450.8|18436.8|18437.4|18423.4|0
1642378500000|2022-01-17 00:15:00|18441|18427|18446.4|18432.4|18448.8|18434.8|18431.7|18417.7|0
1642378800000|2022-01-17 00:20:00|18445.9|18431.9|18430.3|18416.3|18445.9|18431.9|18424.5|18410.5|0
1642379100000|2022-01-17 00:25:00|18430.1|18416.1|18435.1|18421.1|18438.1|18424.1|18423.3|18409.3|0
1642379400000|2022-01-17 00:30:00|18434.7|18420.7|18439.7|18425.7|18447.9|18433.9|18432.5|18418.5|0
1642379700000|2022-01-17 00:35:00|18440.2|18426.2|18427.5|18413.5|18445.9|18431.9|18427.5|18413.5|0
1642380000000|2022-01-17 00:40:00|18428.1|18414.1|18440.6|18426.6|18442.2|18428.2|18427.5|18413.5|0
1642380300000|2022-01-17 00:45:00|18416|18412|18392|18388|18426.5|18422.5|18389.5|18385.5|3490
1642380600000|2022-01-17 00:50:00|18392.5|18388.5|18436.5|18432.5|18445|18441|18389.5|18385.5|2896
1642380900000|2022-01-17 00:55:00|18440|18436|18441|18437|18461|18457|18434|18430|3283
1642381200000|2022-01-17 01:00:00|18440.5|18436.5|18456.5|18452.5|18458.5|18454.5|18412.5|18408.5|5936
1642381500000|2022-01-17 01:05:00|18458.5|18454.5|18446|18442|18474|18470|18442|18438|5109
1642381800000|2022-01-17 01:10:00|18445.5|18441.5|18453|18449|18470.5|18466.5|18445|18441|2496
1642382100000|2022-01-17 01:15:00|18451|18447|18467.5|18463.5|18478.5|18474.5|18428|18424|4137
1642382400000|2022-01-17 01:20:00|18468|18464|18455|18451|18468.5|18464.5|18445.5|18441.5|2180
1642382700000|2022-01-17 01:25:00|18454.5|18450.5|18475.5|18471.5|18484.5|18480.5|18454.5|18450.5|2175
1642383000000|2022-01-17 01:30:00|18475|18471|18478.5|18474.5|18489.5|18485.5|18465|18461|3170
1642383300000|2022-01-17 01:35:00|18479.5|18475.5|18471|18467|18485|18481|18465.5|18461.5|1626
1642383600000|2022-01-17 01:40:00|18471.5|18467.5|18508.5|18504.5|18508.5|18504.5|18466|18462|3388
1642383900000|2022-01-17 01:45:00|18507|18503|18498.3|18494.3|18514.5|18510.5|18488.8|18484.8|3306
1642384200000|2022-01-17 01:50:00|18497.8|18493.8|18506.8|18502.8|18513.3|18509.3|18494.8|18490.8|1672
1642384500000|2022-01-17 01:55:00|18507.3|18503.3|18507.8|18503.8|18520.3|18516.3|18503.3|18499.3|2517
1642384800000|2022-01-17 02:00:00|18509.3|18505.3|18519.3|18515.3|18523.3|18519.3|18508.8|18504.8|1625
1642385100000|2022-01-17 02:05:00|18519.8|18515.8|18510.8|18506.8|18522.8|18518.8|18508.8|18504.8|1606
1642385400000|2022-01-17 02:10:00|18509.8|18505.8|18507.8|18503.8|18510.3|18506.3|18497.3|18493.3|1488
1642385700000|2022-01-17 02:15:00|18508.3|18504.3|18517.3|18513.3|18521.3|18517.3|18503.8|18499.8|1244
1642386000000|2022-01-17 02:20:00|18517.8|18513.8|18501.3|18497.3|18519.3|18515.3|18499.3|18495.3|1265
1642386300000|2022-01-17 02:25:00|18501.8|18497.8|18487.8|18483.8|18513.8|18509.8|18484.8|18480.8|1758
1642386600000|2022-01-17 02:30:00|18488.8|18484.8|18481.8|18477.8|18494.8|18490.8|18477.3|18473.3|1611
1642386900000|2022-01-17 02:35:00|18482.8|18478.8|18474.3|18470.3|18482.8|18478.8|18472.3|18468.3|1440
1642387200000|2022-01-17 02:40:00|18473.8|18469.8|18477.3|18473.3|18484.3|18480.3|18469.3|18465.3|1066
1642387500000|2022-01-17 02:45:00|18477.8|18473.8|18482.3|18478.3|18482.8|18478.8|18468.8|18464.8|1620
1642387800000|2022-01-17 02:50:00|18481.8|18477.8|18475.3|18471.3|18489.3|18485.3|18466.3|18462.3|1805
1642388100000|2022-01-17 02:55:00|18475.8|18471.8|18465.3|18461.3|18475.8|18471.8|18452.3|18448.3|2886
1642388400000|2022-01-17 03:00:00|18466.3|18462.3|18467.3|18463.3|18474.8|18470.8|18459.3|18455.3|1598
1642388700000|2022-01-17 03:05:00|18466.8|18462.8|18476.3|18472.3|18478.3|18474.3|18464.8|18460.8|678
1642389000000|2022-01-17 03:10:00|18474.8|18470.8|18488.3|18484.3|18489.3|18485.3|18472.3|18468.3|969
1642389300000|2022-01-17 03:15:00|18487.8|18483.8|18487.8|18483.8|18494.3|18490.3|18483.3|18479.3|1309
1642389600000|2022-01-17 03:20:00|18487.3|18483.3|18483.3|18479.3|18492.3|18488.3|18482.3|18478.3|414
1642389900000|2022-01-17 03:25:00|18484.3|18480.3|18491.3|18487.3|18495.8|18491.8|18482.3|18478.3|1090
1642390200000|2022-01-17 03:30:00|18491.8|18487.8|18505.8|18501.8|18507.3|18503.3|18490.3|18486.3|1257
1642390500000|2022-01-17 03:35:00|18506.3|18502.3|18501.8|18497.8|18508.3|18504.3|18497.3|18493.3|805
1642390800000|2022-01-17 03:40:00|18502.3|18498.3|18499.3|18495.3|18503.8|18499.8|18493.3|18489.3|484
1642391100000|2022-01-17 03:45:00|18497.8|18493.8|18490.8|18486.8|18500.8|18496.8|18490.3|18486.3|653
1642391400000|2022-01-17 03:50:00|18490.3|18486.3|18495.8|18491.8|18496.3|18492.3|18485.3|18481.3|539
1642391700000|2022-01-17 03:55:00|18496.3|18492.3|18494.8|18490.8|18500.3|18496.3|18488.3|18484.3|804
1642392000000|2022-01-17 04:00:00|18494.3|18490.3|18489.8|18485.8|18496.8|18492.8|18488.3|18484.3|320
1642392300000|2022-01-17 04:05:00|18488.8|18484.8|18492.8|18488.8|18496.3|18492.3|18488.8|18484.8|503
1642392600000|2022-01-17 04:10:00|18491.8|18487.8|18488.8|18484.8|18493.8|18489.8|18482.3|18478.3|572
1642392900000|2022-01-17 04:15:00|18489.3|18485.3|18495.3|18491.3|18501.3|18497.3|18487.3|18483.3|572
1642393200000|2022-01-17 04:20:00|18494.8|18490.8|18500.3|18496.3|18504.3|18500.3|18493.3|18489.3|1130
1642393500000|2022-01-17 04:25:00|18499.3|18495.3|18493.3|18489.3|18501.3|18497.3|18492.3|18488.3|706
1642393800000|2022-01-17 04:30:00|18493.8|18489.8|18494.3|18490.3|18496.3|18492.3|18489.3|18485.3|455
1642394100000|2022-01-17 04:35:00|18494.8|18490.8|18483.3|18479.3|18494.8|18490.8|18483.3|18479.3|486
1642394400000|2022-01-17 04:40:00|18484.3|18480.3|18491.3|18487.3|18491.3|18487.3|18483.3|18479.3|288
1642394700000|2022-01-17 04:45:00|18491.8|18487.8|18496.8|18492.8|18500.8|18496.8|18490.3|18486.3|594
1642395000000|2022-01-17 04:50:00|18496.3|18492.3|18496.3|18492.3|18501.3|18497.3|18492.3|18488.3|475
1642395300000|2022-01-17 04:55:00|18495.8|18491.8|18498.3|18494.3|18503.3|18499.3|18495.3|18491.3|580
1642395600000|2022-01-17 05:00:00|18498.8|18494.8|18496.3|18492.3|18512.8|18508.8|18490.8|18486.8|1874
1642395900000|2022-01-17 05:05:00|18496.8|18492.8|18509.3|18505.3|18509.3|18505.3|18495.8|18491.8|1095
1642396200000|2022-01-17 05:10:00|18510.3|18506.3|18502.3|18498.3|18512.3|18508.3|18499.3|18495.3|1220
1642396500000|2022-01-17 05:15:00|18503.3|18499.3|18509.8|18505.8|18513.3|18509.3|18503.3|18499.3|1002
1642396800000|2022-01-17 05:20:00|18509.3|18505.3|18520.8|18516.8|18521.3|18517.3|18508.3|18504.3|1586
1642397100000|2022-01-17 05:25:00|18521.3|18517.3|18526.3|18522.3|18538.3|18534.3|18520.3|18516.3|2815
1642397400000|2022-01-17 05:30:00|18525.3|18521.3|18509.3|18505.3|18526.3|18522.3|18503.3|18499.3|2783
1642397700000|2022-01-17 05:35:00|18508.8|18504.8|18506.3|18502.3|18514.8|18510.8|18503.3|18499.3|1524
1642398000000|2022-01-17 05:40:00|18505.8|18501.8|18510.8|18506.8|18512.8|18508.8|18505.8|18501.8|2493
1642398300000|2022-01-17 05:45:00|18511.3|18507.3|18515.2|18501.2|18519.9|18507.3|18511.3|18501.2|4
1642398600000|2022-01-17 05:50:00|18516.3|18502.3|18520.5|18506.5|18521.5|18507.5|18515.7|18501.7|0
1642398900000|2022-01-17 05:55:00|18520.3|18506.3|18521.3|18507.3|18521.5|18507.5|18514.3|18500.3|0
1642399200000|2022-01-17 06:00:00|18521.5|18507.5|18519.5|18505.5|18523.9|18509.9|18511.8|18497.8|0
1642399500000|2022-01-17 06:05:00|18519.7|18505.7|18528.7|18514.7|18529.2|18515.2|18519.5|18505.5|0
1642399800000|2022-01-17 06:10:00|18529.2|18515.2|18531.9|18517.9|18534.6|18520.6|18529.2|18515.2|0
1642400100000|2022-01-17 06:15:00|18531.5|18517.5|18536.7|18522.7|18541.3|18527.3|18517.9|18503.9|0
1642400400000|2022-01-17 06:20:00|18536.8|18522.8|18537.1|18523.1|18541.8|18527.8|18535.4|18521.4|0
1642400700000|2022-01-17 06:25:00|18537.2|18523.2|18540.7|18526.7|18544.1|18530.1|18536.5|18522.5|0
1642401000000|2022-01-17 06:30:00|18540.6|18526.6|18540.5|18526.5|18545.2|18531.2|18538.1|18524.1|0
1642401300000|2022-01-17 06:35:00|18540.6|18526.6|18541.4|18527.4|18548.6|18534.6|18538.9|18524.9|0
1642401600000|2022-01-17 06:40:00|18541.3|18527.3|18536.9|18522.9|18541.4|18527.4|18535.7|18521.7|0
1642401900000|2022-01-17 06:45:00|18536.7|18522.7|18535|18521|18540|18526|18535|18521|0
1642402200000|2022-01-17 06:50:00|18535.1|18521.1|18538.2|18524.2|18538.2|18524.2|18534.5|18520.5|0
1642402500000|2022-01-17 06:55:00|18538.3|18524.3|18533.4|18519.4|18540.1|18526.1|18533|18519|0
1642402800000|2022-01-17 07:00:00|18532.5|18518.5|18512.8|18506.8|18532.5|18518.5|18508.3|18502.3|622
1642403100000|2022-01-17 07:05:00|18512.3|18506.3|18526.3|18520.3|18526.3|18520.3|18511.8|18505.8|415
1642403400000|2022-01-17 07:10:00|18527.3|18521.3|18525.3|18519.3|18530.3|18524.3|18523.3|18517.3|312
1642403700000|2022-01-17 07:15:00|18525.8|18519.8|18516.8|18510.8|18528.3|18522.3|18515.8|18509.8|310
1642404000000|2022-01-17 07:20:00|18517.3|18511.3|18526.3|18520.3|18526.3|18520.3|18517.3|18511.3|156
1642404300000|2022-01-17 07:25:00|18525.8|18519.8|18523.3|18517.3|18526.3|18520.3|18522.3|18516.3|82
1642404600000|2022-01-17 07:30:00|18523.8|18517.8|18522.8|18516.8|18525.8|18519.8|18522.3|18516.3|140
1642404900000|2022-01-17 07:35:00|18523.3|18517.3|18528.8|18522.8|18531.3|18525.3|18523.3|18517.3|177
1642405200000|2022-01-17 07:40:00|18529.8|18523.8|18530.8|18524.8|18532.3|18526.3|18529.8|18523.8|245
1642405500000|2022-01-17 07:45:00|18530.3|18524.3|18526.3|18520.3|18530.8|18524.8|18524.8|18518.8|120
1642405800000|2022-01-17 07:50:00|18525.3|18519.3|18524.3|18518.3|18525.3|18519.3|18521.3|18515.3|97
1642406100000|2022-01-17 07:55:00|18523.8|18517.8|18526.3|18520.3|18527.3|18521.3|18522.3|18516.3|125
1642406400000|2022-01-17 08:00:00|18525.8|18519.8|18515.3|18509.3|18532.3|18526.3|18515.3|18509.3|327
1642406700000|2022-01-17 08:05:00|18516.3|18510.3|18514.3|18508.3|18516.3|18510.3|18508.3|18502.3|382
1642407000000|2022-01-17 08:10:00|18513.8|18507.8|18511.3|18505.3|18514.3|18508.3|18510.3|18504.3|110
1642407300000|2022-01-17 08:15:00|18511.8|18505.8|18514.8|18508.8|18515.3|18509.3|18510.3|18504.3|102
1642407600000|2022-01-17 08:20:00|18515.3|18509.3|18517.8|18511.8|18518.3|18512.3|18514.3|18508.3|119
1642407900000|2022-01-17 08:25:00|18518.3|18512.3|18522.3|18516.3|18523.3|18517.3|18517.8|18511.8|161
1642408200000|2022-01-17 08:30:00|18523.3|18517.3|18524.3|18518.3|18525.8|18519.8|18521.3|18515.3|115
1642408500000|2022-01-17 08:35:00|18523.3|18517.3|18528.3|18522.3|18530.3|18524.3|18523.3|18517.3|193
1642408800000|2022-01-17 08:40:00|18527.3|18521.3|18528.3|18522.3|18530.3|18524.3|18523.3|18517.3|85
1642409100000|2022-01-17 08:45:00|18528.8|18522.8|18531.8|18525.8|18532.3|18526.3|18528.3|18522.3|148
1642409400000|2022-01-17 08:50:00|18532.3|18526.3|18533.3|18527.3|18537.3|18531.3|18532.3|18526.3|278
1642409700000|2022-01-17 08:55:00|18532.8|18526.8|18531.3|18525.3|18534.8|18528.8|18528.3|18522.3|139
1642410000000|2022-01-17 09:00:00|18530.3|18524.3|18531.3|18525.3|18535.8|18529.8|18530.3|18524.3|94
1642410300000|2022-01-17 09:05:00|18530.3|18524.3|18529.8|18523.8|18530.3|18524.3|18527.3|18521.3|87
1642410600000|2022-01-17 09:10:00|18530.3|18524.3|18531.3|18525.3|18531.3|18525.3|18529.3|18523.3|35
1642410900000|2022-01-17 09:15:00|18530.8|18524.8|18534.3|18528.3|18534.3|18528.3|18529.3|18523.3|33
1642411200000|2022-01-17 09:20:00|18533.8|18527.8|18543.3|18537.3|18544.3|18538.3|18533.3|18527.3|399
1642411500000|2022-01-17 09:25:00|18543.8|18537.8|18545.3|18539.3|18545.3|18539.3|18541.3|18535.3|320
1642411800000|2022-01-17 09:30:00|18546.3|18540.3|18546.3|18540.3|18549.3|18543.3|18545.3|18539.3|300
1642412100000|2022-01-17 09:35:00|18545.3|18539.3|18547.3|18541.3|18547.3|18541.3|18544.3|18538.3|85
1642412400000|2022-01-17 09:40:00|18547.8|18541.8|18551.3|18545.3|18553.3|18547.3|18546.8|18540.8|327
1642412700000|2022-01-17 09:45:00|18550.8|18544.8|18545.3|18539.3|18551.3|18545.3|18545.3|18539.3|151
1642413000000|2022-01-17 09:50:00|18545.8|18539.8|18544.8|18538.8|18545.8|18539.8|18542.3|18536.3|81
1642413300000|2022-01-17 09:55:00|18544.3|18538.3|18544.3|18538.3|18546.3|18540.3|18543.3|18537.3|75
1642413600000|2022-01-17 10:00:00|18544.8|18538.8|18548.3|18542.3|18551.3|18545.3|18544.8|18538.8|116
1642413900000|2022-01-17 10:05:00|18547.8|18541.8|18551.3|18545.3|18554.3|18548.3|18546.8|18540.8|117
1642414200000|2022-01-17 10:10:00|18550.3|18544.3|18548.3|18542.3|18552.3|18546.3|18548.3|18542.3|93
1642414500000|2022-01-17 10:15:00|18548.8|18542.8|18548.3|18542.3|18551.8|18545.8|18548.3|18542.3|48
1642414800000|2022-01-17 10:20:00|18547.3|18541.3|18546.3|18540.3|18548.3|18542.3|18545.3|18539.3|69
1642415100000|2022-01-17 10:25:00|18545.3|18539.3|18545.3|18539.3|18546.3|18540.3|18544.3|18538.3|53
1642415400000|2022-01-17 10:30:00|18545.8|18539.8|18543.8|18537.8|18547.3|18541.3|18543.3|18537.3|71
1642415700000|2022-01-17 10:35:00|18544.3|18538.3|18543.3|18537.3|18546.3|18540.3|18541.3|18535.3|126
1642416000000|2022-01-17 10:40:00|18543.8|18537.8|18543.3|18537.3|18545.3|18539.3|18542.3|18536.3|62
1642416300000|2022-01-17 10:45:00|18542.8|18536.8|18539.8|18533.8|18542.8|18536.8|18539.3|18533.3|109
1642416600000|2022-01-17 10:50:00|18540.3|18534.3|18542.3|18536.3|18542.3|18536.3|18539.3|18533.3|61
1642416900000|2022-01-17 10:55:00|18541.3|18535.3|18541.3|18535.3|18541.8|18535.8|18539.8|18533.8|44
1642417200000|2022-01-17 11:00:00|18540.3|18534.3|18543.8|18537.8|18544.3|18538.3|18540.3|18534.3|60
1642417500000|2022-01-17 11:05:00|18545.3|18539.3|18545.3|18539.3|18546.3|18540.3|18544.8|18538.8|55
1642417800000|2022-01-17 11:10:00|18544.8|18538.8|18545.3|18539.3|18547.3|18541.3|18543.8|18537.8|42
1642418100000|2022-01-17 11:15:00|18545.8|18539.8|18547.3|18541.3|18547.8|18541.8|18545.3|18539.3|30
1642418400000|2022-01-17 11:20:00|18547.8|18541.8|18547.3|18541.3|18548.3|18542.3|18546.8|18540.8|27
1642418700000|2022-01-17 11:25:00|18546.8|18540.8|18545.3|18539.3|18546.8|18540.8|18545.3|18539.3|28
1642419000000|2022-01-17 11:30:00|18545.8|18539.8|18540.8|18534.8|18545.8|18539.8|18540.3|18534.3|159
1642419300000|2022-01-17 11:35:00|18540.3|18534.3|18540.3|18534.3|18540.3|18534.3|18537.3|18531.3|160
1642419600000|2022-01-17 11:40:00|18539.8|18533.8|18539.8|18533.8|18540.3|18534.3|18537.3|18531.3|97
1642419900000|2022-01-17 11:45:00|18539.3|18533.3|18542.3|18536.3|18542.3|18536.3|18538.3|18532.3|60
1642420200000|2022-01-17 11:50:00|18542.8|18536.8|18542.8|18536.8|18545.3|18539.3|18540.3|18534.3|85
1642420500000|2022-01-17 11:55:00|18542.3|18536.3|18542.8|18536.8|18544.3|18538.3|18541.3|18535.3|45
1642420800000|2022-01-17 12:00:00|18542.3|18536.3|18545.3|18539.3|18546.8|18540.8|18541.3|18535.3|78
1642421100000|2022-01-17 12:05:00|18545.8|18539.8|18542.3|18536.3|18545.8|18539.8|18541.3|18535.3|40
1642421400000|2022-01-17 12:10:00|18541.3|18535.3|18540.3|18534.3|18543.3|18537.3|18540.3|18534.3|55
1642421700000|2022-01-17 12:15:00|18541.3|18535.3|18539.3|18533.3|18541.3|18535.3|18539.3|18533.3|23
1642422000000|2022-01-17 12:20:00|18538.8|18532.8|18538.3|18532.3|18539.8|18533.8|18538.3|18532.3|34
1642422300000|2022-01-17 12:25:00|18539.3|18533.3|18542.3|18536.3|18543.3|18537.3|18538.3|18532.3|82
1642422600000|2022-01-17 12:30:00|18541.8|18535.8|18539.3|18533.3|18541.8|18535.8|18538.3|18532.3|29
1642422900000|2022-01-17 12:35:00|18538.3|18532.3|18540.3|18534.3|18541.3|18535.3|18538.3|18532.3|31
1642423200000|2022-01-17 12:40:00|18540.8|18534.8|18541.3|18535.3|18542.3|18536.3|18540.8|18534.8|26
1642423500000|2022-01-17 12:45:00|18541.8|18535.8|18534.8|18528.8|18541.8|18535.8|18534.8|18528.8|115
1642423800000|2022-01-17 12:50:00|18535.8|18529.8|18543.3|18537.3|18543.3|18537.3|18535.3|18529.3|71
1642424100000|2022-01-17 12:55:00|18542.8|18536.8|18541.3|18535.3|18543.3|18537.3|18541.3|18535.3|41
1642424400000|2022-01-17 13:00:00|18540.8|18534.8|18539.8|18533.8|18540.8|18534.8|18538.3|18532.3|47
1642424700000|2022-01-17 13:05:00|18539.3|18533.3|18533.3|18527.3|18539.8|18533.8|18531.3|18525.3|257
1642425000000|2022-01-17 13:10:00|18534.3|18528.3|18536.3|18530.3|18536.3|18530.3|18532.3|18526.3|125
1642425300000|2022-01-17 13:15:00|18535.3|18529.3|18533.3|18527.3|18535.3|18529.3|18532.3|18526.3|61
1642425600000|2022-01-17 13:20:00|18533.8|18527.8|18527.3|18521.3|18534.3|18528.3|18524.8|18518.8|534
1642425900000|2022-01-17 13:25:00|18528.3|18522.3|18528.8|18522.8|18530.3|18524.3|18525.3|18519.3|219
1642426200000|2022-01-17 13:30:00|18528.3|18522.3|18531.3|18525.3|18533.3|18527.3|18526.8|18520.8|119
1642426500000|2022-01-17 13:35:00|18531.8|18525.8|18534.8|18528.8|18535.3|18529.3|18531.3|18525.3|67
1642426800000|2022-01-17 13:40:00|18534.3|18528.3|18535.3|18529.3|18537.8|18531.8|18534.3|18528.3|72
1642427100000|2022-01-17 13:45:00|18534.8|18528.8|18531.3|18525.3|18535.3|18529.3|18531.3|18525.3|49
1642427400000|2022-01-17 13:50:00|18532.3|18526.3|18530.3|18524.3|18533.3|18527.3|18530.3|18524.3|72
1642427700000|2022-01-17 13:55:00|18531.3|18525.3|18531.8|18525.8|18532.8|18526.8|18531.3|18525.3|43
1642428000000|2022-01-17 14:00:00|18532.3|18526.3|18534.3|18528.3|18534.3|18528.3|18531.3|18525.3|59
1642428300000|2022-01-17 14:05:00|18533.8|18527.8|18533.3|18527.3|18534.3|18528.3|18533.3|18527.3|33
1642428600000|2022-01-17 14:10:00|18532.3|18526.3|18533.3|18527.3|18534.3|18528.3|18532.3|18526.3|24
1642428900000|2022-01-17 14:15:00|18533.8|18527.8|18534.3|18528.3|18539.3|18533.3|18533.8|18527.8|90
1642429200000|2022-01-17 14:20:00|18533.3|18527.3|18534.3|18528.3|18534.8|18528.8|18532.3|18526.3|30
1642429500000|2022-01-17 14:25:00|18533.8|18527.8|18534.8|18528.8|18535.8|18529.8|18531.3|18525.3|75
1642429800000|2022-01-17 14:30:00|18535.3|18529.3|18534.8|18528.8|18540.3|18534.3|18532.8|18526.8|137
1642430100000|2022-01-17 14:35:00|18534.3|18528.3|18539.3|18533.3|18543.8|18537.8|18533.3|18527.3|157
1642430400000|2022-01-17 14:40:00|18537.3|18531.3|18536.3|18530.3|18542.3|18536.3|18536.3|18530.3|88
1642430700000|2022-01-17 14:45:00|18535.3|18529.3|18522.3|18516.3|18537.8|18531.8|18521.3|18515.3|403
1642431000000|2022-01-17 14:50:00|18521.8|18515.8|18524.3|18518.3|18528.3|18522.3|18520.3|18514.3|331
1642431300000|2022-01-17 14:55:00|18524.8|18518.8|18531.3|18525.3|18531.3|18525.3|18521.8|18515.8|176
1642431600000|2022-01-17 15:00:00|18531.8|18525.8|18528.3|18522.3|18534.8|18528.8|18526.8|18520.8|181
1642431900000|2022-01-17 15:05:00|18527.8|18521.8|18528.3|18522.3|18532.3|18526.3|18525.8|18519.8|81
1642432200000|2022-01-17 15:10:00|18529.3|18523.3|18535.3|18529.3|18537.3|18531.3|18529.3|18523.3|139
1642432500000|2022-01-17 15:15:00|18535.8|18529.8|18533.8|18527.8|18537.3|18531.3|18533.3|18527.3|67
1642432800000|2022-01-17 15:20:00|18533.3|18527.3|18526.8|18520.8|18533.3|18527.3|18526.8|18520.8|114
1642433100000|2022-01-17 15:25:00|18527.3|18521.3|18530.3|18524.3|18531.3|18525.3|18527.3|18521.3|61
1642433400000|2022-01-17 15:30:00|18529.8|18523.8|18527.8|18521.8|18530.3|18524.3|18525.3|18519.3|81
1642433700000|2022-01-17 15:35:00|18527.3|18521.3|18532.3|18526.3|18532.3|18526.3|18527.3|18521.3|68
1642434000000|2022-01-17 15:40:00|18531.8|18525.8|18531.3|18525.3|18531.8|18525.8|18528.3|18522.3|31
1642434300000|2022-01-17 15:45:00|18531.8|18525.8|18531.8|18525.8|18533.8|18527.8|18529.8|18523.8|47
1642434600000|2022-01-17 15:50:00|18531.3|18525.3|18529.8|18523.8|18531.3|18525.3|18528.8|18522.8|22
1642434900000|2022-01-17 15:55:00|18530.3|18524.3|18528.3|18522.3|18531.3|18525.3|18528.3|18522.3|28
1642435200000|2022-01-17 16:00:00|18529.8|18523.8|18527.3|18521.3|18529.8|18523.8|18527.3|18521.3|120
1642435500000|2022-01-17 16:05:00|18525.8|18519.8|18523.3|18517.3|18526.8|18520.8|18522.3|18516.3|138
1642435800000|2022-01-17 16:10:00|18524.8|18518.8|18524.8|18518.8|18525.8|18519.8|18523.3|18517.3|30
1642436100000|2022-01-17 16:15:00|18524.3|18518.3|18527.8|18521.8|18527.8|18521.8|18524.3|18518.3|70
1642436400000|2022-01-17 16:20:00|18527.3|18521.3|18530.3|18524.3|18531.8|18525.8|18527.3|18521.3|53
1642436700000|2022-01-17 16:25:00|18530.8|18524.8|18530.3|18524.3|18531.8|18525.8|18529.8|18523.8|48
1642437000000|2022-01-17 16:30:00|18529.8|18523.8|18528.8|18522.8|18530.3|18524.3|18526.8|18520.8|30
1642437300000|2022-01-17 16:35:00|18528.3|18522.3|18526.3|18520.3|18528.8|18522.8|18526.3|18520.3|21
1642437600000|2022-01-17 16:40:00|18526.8|18520.8|18528.3|18522.3|18528.3|18522.3|18526.3|18520.3|16
1642437900000|2022-01-17 16:45:00|18527.8|18521.8|18525.8|18519.8|18528.3|18522.3|18524.8|18518.8|66
1642438200000|2022-01-17 16:50:00|18526.3|18520.3|18526.3|18520.3|18527.8|18521.8|18525.3|18519.3|13
1642438500000|2022-01-17 16:55:00|18524.8|18518.8|18524.8|18518.8|18525.8|18519.8|18524.3|18518.3|23
1642438800000|2022-01-17 17:00:00|18525.3|18519.3|18523.3|18517.3|18525.3|18519.3|18522.3|18516.3|118
1642439100000|2022-01-17 17:05:00|18522.8|18516.8|18526.8|18520.8|18526.8|18520.8|18522.8|18516.8|39
1642439400000|2022-01-17 17:10:00|18527.3|18521.3|18524.8|18518.8|18527.3|18521.3|18524.8|18518.8|23
1642439700000|2022-01-17 17:15:00|18525.3|18519.3|18526.8|18520.8|18526.8|18520.8|18525.3|18519.3|34
1642440000000|2022-01-17 17:20:00|18526.3|18520.3|18525.3|18519.3|18526.8|18520.8|18524.8|18518.8|28
1642440300000|2022-01-17 17:25:00|18524.8|18518.8|18514.8|18508.8|18525.3|18519.3|18511.3|18505.3|462
1642440600000|2022-01-17 17:30:00|18514.3|18508.3|18514.8|18508.8|18514.8|18508.8|18510.8|18504.8|156
1642440900000|2022-01-17 17:35:00|18513.8|18507.8|18517.3|18511.3|18518.8|18512.8|18513.3|18507.3|58
1642441200000|2022-01-17 17:40:00|18516.8|18510.8|18520.3|18514.3|18521.8|18515.8|18516.8|18510.8|21
1642441500000|2022-01-17 17:45:00|18520.8|18514.8|18519.8|18513.8|18522.3|18516.3|18519.3|18513.3|24
1642441800000|2022-01-17 17:50:00|18520.8|18514.8|18520.8|18514.8|18521.3|18515.3|18519.3|18513.3|21
1642442100000|2022-01-17 17:55:00|18521.8|18515.8|18526.8|18520.8|18527.3|18521.3|18520.8|18514.8|54
1642442400000|2022-01-17 18:00:00|18526.3|18520.3|18528.8|18522.8|18529.8|18523.8|18526.3|18520.3|50
1642442700000|2022-01-17 18:05:00|18529.3|18523.3|18528.3|18522.3|18530.3|18524.3|18527.3|18521.3|24
1642443000000|2022-01-17 18:10:00|18529.3|18523.3|18528.8|18522.8|18529.8|18523.8|18527.8|18521.8|20
1642443300000|2022-01-17 18:15:00|18528.3|18522.3|18528.3|18522.3|18528.8|18522.8|18527.8|18521.8|16
1642443600000|2022-01-17 18:20:00|18528.8|18522.8|18528.3|18522.3|18529.8|18523.8|18528.3|18522.3|8
1642443900000|2022-01-17 18:25:00|18528.8|18522.8|18531.3|18525.3|18531.8|18525.8|18528.3|18522.3|23
1642444200000|2022-01-17 18:30:00|18531.8|18525.8|18529.8|18523.8|18532.3|18526.3|18529.8|18523.8|34
1642444500000|2022-01-17 18:35:00|18529.3|18523.3|18529.3|18523.3|18531.3|18525.3|18529.3|18523.3|23
1642444800000|2022-01-17 18:40:00|18529.8|18523.8|18529.3|18523.3|18529.8|18523.8|18529.3|18523.3|10
1642445100000|2022-01-17 18:45:00|18528.8|18522.8|18529.3|18523.3|18529.8|18523.8|18528.8|18522.8|17
1642445400000|2022-01-17 18:50:00|18528.8|18522.8|18528.8|18522.8|18529.8|18523.8|18528.3|18522.3|26
1642445700000|2022-01-17 18:55:00|18528.3|18522.3|18530.8|18524.8|18531.8|18525.8|18528.3|18522.3|21
1642446000000|2022-01-17 19:00:00|18531.3|18525.3|18531.3|18525.3|18531.3|18525.3|18529.3|18523.3|17
1642446300000|2022-01-17 19:05:00|18530.8|18524.8|18529.8|18523.8|18530.8|18524.8|18528.8|18522.8|17
1642446600000|2022-01-17 19:10:00|18530.3|18524.3|18532.8|18526.8|18535.8|18529.8|18529.8|18523.8|54
1642446900000|2022-01-17 19:15:00|18533.3|18527.3|18535.3|18529.3|18537.3|18531.3|18532.8|18526.8|53
1642447200000|2022-01-17 19:20:00|18536.3|18530.3|18534.8|18528.8|18536.8|18530.8|18533.8|18527.8|21
1642447500000|2022-01-17 19:25:00|18534.3|18528.3|18532.8|18526.8|18534.8|18528.8|18532.8|18526.8|23
1642447800000|2022-01-17 19:30:00|18533.3|18527.3|18531.3|18525.3|18533.3|18527.3|18529.8|18523.8|28
1642448100000|2022-01-17 19:35:00|18530.8|18524.8|18531.3|18525.3|18531.8|18525.8|18529.8|18523.8|14
1642448400000|2022-01-17 19:40:00|18531.8|18525.8|18532.3|18526.3|18532.3|18526.3|18531.8|18525.8|2
1642448700000|2022-01-17 19:45:00|18532.8|18526.8|18533.8|18527.8|18533.8|18527.8|18531.8|18525.8|17
1642449000000|2022-01-17 19:50:00|18533.3|18527.3|18532.3|18526.3|18533.8|18527.8|18532.3|18526.3|6
1642449300000|2022-01-17 19:55:00|18532.8|18526.8|18532.8|18526.8|18533.3|18527.3|18531.8|18525.8|19
1642449600000|2022-01-17 20:00:00|18532.3|18526.3|18528.3|18522.3|18532.3|18526.3|18528.3|18522.3|29
1642449900000|2022-01-17 20:05:00|18528.8|18522.8|18527.8|18521.8|18530.3|18524.3|18527.8|18521.8|18
1642450200000|2022-01-17 20:10:00|18528.3|18522.3|18523.3|18517.3|18528.8|18522.8|18523.3|18517.3|37
1642450500000|2022-01-17 20:15:00|18522.8|18516.8|18524.8|18518.8|18526.8|18520.8|18520.3|18514.3|41
1642450800000|2022-01-17 20:20:00|18525.3|18519.3|18519.3|18513.3|18525.8|18519.8|18518.3|18512.3|66
1642451100000|2022-01-17 20:25:00|18520.3|18514.3|18520.8|18514.8|18520.8|18514.8|18517.8|18511.8|21
1642451400000|2022-01-17 20:30:00|18518.3|18512.3|18521.3|18515.3|18521.3|18515.3|18516.3|18510.3|95
1642451700000|2022-01-17 20:35:00|18522.3|18516.3|18523.3|18517.3|18523.3|18517.3|18519.8|18513.8|18
1642452000000|2022-01-17 20:40:00|18522.8|18516.8|18525.3|18519.3|18525.8|18519.8|18521.3|18515.3|32
1642452300000|2022-01-17 20:45:00|18526.3|18520.3|18524.3|18518.3|18527.3|18521.3|18524.3|18518.3|12
1642452600000|2022-01-17 20:50:00|18522.3|18516.3|18530.3|18524.3|18530.3|18524.3|18519.8|18513.8|115
1642452900000|2022-01-17 20:55:00|18527.3|18521.3|18532.3|18526.3|18534.3|18528.3|18523.8|18517.8|116
1642453200000|2022-01-17 21:00:00|18537.8|18523.8|18537.8|18523.8|18537.8|18523.8|18537.8|18523.8|0
1642455600000|2022-01-17 21:40:00|18537.4|18523.4|18537.4|18523.4|18537.4|18523.4|18537.4|18523.4|0
1642456500000|2022-01-17 21:55:00|18537.7|18523.7|18537.7|18523.7|18537.7|18523.7|18537.7|18523.7|0
1642460100000|2022-01-17 22:55:00|18538.4|18524.4|18545.2|18531.2|18545.2|18531.2|18538.4|18524.4|0
1642460400000|2022-01-17 23:00:00|18548.9|18534.9|18537.4|18523.4|18561.1|18547.1|18536.9|18522.9|0
1642460700000|2022-01-17 23:05:00|18536.5|18522.5|18539.2|18525.2|18541.8|18527.8|18536.5|18522.5|0
1642461000000|2022-01-17 23:10:00|18538.3|18524.3|18537.4|18523.4|18544.5|18530.5|18537.4|18523.4|0
1642461300000|2022-01-17 23:15:00|18536.5|18522.5|18536.2|18522.2|18538.7|18524.7|18523|18509|0
1642461600000|2022-01-17 23:20:00|18535.3|18521.3|18536.2|18522.2|18538|18524|18534.4|18520.4|0
1642461900000|2022-01-17 23:25:00|18535.3|18521.3|18535.3|18521.3|18535.3|18521.3|18528.2|18514.2|0
1642462200000|2022-01-17 23:30:00|18535.8|18521.8|18543.4|18529.4|18543.4|18529.4|18535.3|18521.3|0
1642462500000|2022-01-17 23:35:00|18542.5|18528.5|18547|18533|18547|18533|18541.6|18527.6|0
1642462800000|2022-01-17 23:40:00|18547.4|18533.4|18540.7|18526.7|18548.8|18534.8|18537.1|18523.1|0
1642463100000|2022-01-17 23:45:00|18541.1|18527.1|18549.7|18535.7|18551.5|18537.5|18537.1|18523.1|0
1642463400000|2022-01-17 23:50:00|18550.6|18536.6|18554.1|18540.1|18556.8|18542.8|18550.1|18536.1|0
1642463700000|2022-01-17 23:55:00|18553.2|18539.2|18554.1|18540.1|18555.5|18541.5|18551.9|18537.9|0
1642464000000|2022-01-18 00:00:00|18554.6|18540.6|18550.1|18536.1|18558.6|18544.6|18548.8|18534.8|0
1642464300000|2022-01-18 00:05:00|18549.7|18535.7|18553|18539|18555.3|18541.3|18549.7|18535.7|0
1642464600000|2022-01-18 00:10:00|18552.1|18538.1|18547.6|18533.6|18557.5|18543.5|18547.6|18533.6|0
1642464900000|2022-01-18 00:15:00|18548.5|18534.5|18551.9|18537.9|18554.9|18540.9|18544.9|18530.9|0
1642465200000|2022-01-18 00:20:00|18552.3|18538.3|18554|18540|18560.3|18546.3|18549.7|18535.7|0
1642465500000|2022-01-18 00:25:00|18553.7|18539.7|18555.2|18541.2|18558.6|18544.6|18549.3|18535.3|0
1642465800000|2022-01-18 00:30:00|18555.6|18541.6|18557.1|18543.1|18560|18546|18554.6|18540.6|0
1642466100000|2022-01-18 00:35:00|18557.8|18543.8|18555.4|18541.4|18558.5|18544.5|18551|18537|0
1642466400000|2022-01-18 00:40:00|18555|18541|18553.7|18539.7|18556.5|18542.5|18549.7|18535.7|0
1642466700000|2022-01-18 00:45:00|18554.1|18540.1|18546.8|18542.8|18554.1|18543.3|18519.8|18515.8|2784
1642467000000|2022-01-18 00:50:00|18547.3|18543.3|18552.3|18548.3|18555.8|18551.8|18541.3|18537.3|1520
1642467300000|2022-01-18 00:55:00|18552.8|18548.8|18516.3|18512.3|18553.3|18549.3|18516.3|18512.3|1921
1642467600000|2022-01-18 01:00:00|18516.8|18512.8|18512.3|18508.3|18518.8|18514.8|18475.3|18471.3|5730
1642467900000|2022-01-18 01:05:00|18511.8|18507.8|18517.8|18513.8|18526.8|18522.8|18498.8|18494.8|3564
1642468200000|2022-01-18 01:10:00|18518.3|18514.3|18510.3|18506.3|18522.3|18518.3|18502.3|18498.3|1494
1642468500000|2022-01-18 01:15:00|18510.8|18506.8|18499.8|18495.8|18519.3|18515.3|18494.3|18490.3|2026
1642468800000|2022-01-18 01:20:00|18499.3|18495.3|18500.8|18496.8|18506.3|18502.3|18488.3|18484.3|1598
1642469100000|2022-01-18 01:25:00|18499.8|18495.8|18535.8|18531.8|18535.8|18531.8|18499.8|18495.8|2505
1642469400000|2022-01-18 01:30:00|18536.3|18532.3|18537.3|18533.3|18542.8|18538.8|18523.8|18519.8|2012
1642469700000|2022-01-18 01:35:00|18538.3|18534.3|18542.3|18538.3|18547.8|18543.8|18534.8|18530.8|2009
1642470000000|2022-01-18 01:40:00|18543.3|18539.3|18572.3|18568.3|18572.3|18568.3|18543.3|18539.3|4380
1642470300000|2022-01-18 01:45:00|18572.8|18568.8|18566.3|18562.3|18577.8|18573.8|18565.3|18561.3|2618
1642470600000|2022-01-18 01:50:00|18566.8|18562.8|18560.3|18556.3|18573.3|18569.3|18546.8|18542.8|1871
1642470900000|2022-01-18 01:55:00|18559.8|18555.8|18567.8|18563.8|18574.3|18570.3|18558.8|18554.8|1259
1642471200000|2022-01-18 02:00:00|18568.8|18564.8|18561.3|18557.3|18583.8|18579.8|18559.3|18555.3|2344
1642471500000|2022-01-18 02:05:00|18562.3|18558.3|18559.3|18555.3|18564.3|18560.3|18549.3|18545.3|1326
1642471800000|2022-01-18 02:10:00|18561.3|18557.3|18559.8|18555.8|18568.8|18564.8|18555.8|18551.8|986
1642472100000|2022-01-18 02:15:00|18558.3|18554.3|18565.8|18561.8|18567.3|18563.3|18556.3|18552.3|901
1642472400000|2022-01-18 02:20:00|18566.8|18562.8|18558.3|18554.3|18572.3|18568.3|18556.3|18552.3|1027
1642472700000|2022-01-18 02:25:00|18557.8|18553.8|18553.3|18549.3|18559.8|18555.8|18538.8|18534.8|1930
1642473000000|2022-01-18 02:30:00|18549.3|18545.3|18547.8|18543.8|18551.8|18547.8|18541.3|18537.3|1276
1642473300000|2022-01-18 02:35:00|18547.3|18543.3|18548.8|18544.8|18558.8|18554.8|18545.3|18541.3|1018
1642473600000|2022-01-18 02:40:00|18549.3|18545.3|18550.8|18546.8|18555.3|18551.3|18545.3|18541.3|1031
1642473900000|2022-01-18 02:45:00|18551.8|18547.8|18558.3|18554.3|18564.3|18560.3|18542.3|18538.3|1134
1642474200000|2022-01-18 02:50:00|18558.8|18554.8|18559.3|18555.3|18568.8|18564.8|18557.3|18553.3|726
1642474500000|2022-01-18 02:55:00|18560.8|18556.8|18568.3|18564.3|18571.3|18567.3|18560.8|18556.8|648
1642474800000|2022-01-18 03:00:00|18568.8|18564.8|18568.8|18564.8|18571.3|18567.3|18563.3|18559.3|581
1642475100000|2022-01-18 03:05:00|18566.8|18562.8|18561.8|18557.8|18568.8|18564.8|18560.3|18556.3|720
1642475400000|2022-01-18 03:10:00|18561.3|18557.3|18567.3|18563.3|18567.8|18563.8|18558.3|18554.3|830
1642475700000|2022-01-18 03:15:00|18566.3|18562.3|18562.3|18558.3|18571.3|18567.3|18559.3|18555.3|614
1642476000000|2022-01-18 03:20:00|18563.3|18559.3|18567.3|18563.3|18568.3|18564.3|18560.3|18556.3|325
1642476300000|2022-01-18 03:25:00|18567.8|18563.8|18566.3|18562.3|18568.3|18564.3|18560.8|18556.8|274
1642476600000|2022-01-18 03:30:00|18565.3|18561.3|18548.8|18544.8|18567.3|18563.3|18547.8|18543.8|1260
1642476900000|2022-01-18 03:35:00|18548.3|18544.3|18520.3|18516.3|18548.8|18544.8|18513.8|18509.8|3386
1642477200000|2022-01-18 03:40:00|18520.8|18516.8|18505.8|18501.8|18524.3|18520.3|18505.3|18501.3|2779
1642477500000|2022-01-18 03:45:00|18506.3|18502.3|18496.3|18492.3|18506.3|18502.3|18487.3|18483.3|2993
1642477800000|2022-01-18 03:50:00|18495.3|18491.3|18502.8|18498.8|18505.3|18501.3|18489.3|18485.3|823
1642478100000|2022-01-18 03:55:00|18502.3|18498.3|18507.8|18503.8|18507.8|18503.8|18495.8|18491.8|205
1642478400000|2022-01-18 04:00:00|18507.3|18503.3|18515.3|18511.3|18518.3|18514.3|18506.8|18502.8|277
1642478700000|2022-01-18 04:05:00|18515.8|18511.8|18511.3|18507.3|18515.8|18511.8|18502.3|18498.3|163
1642479000000|2022-01-18 04:10:00|18510.8|18506.8|18508.8|18504.8|18512.3|18508.3|18503.3|18499.3|114
1642479300000|2022-01-18 04:15:00|18508.3|18504.3|18495.3|18491.3|18511.8|18507.8|18494.3|18490.3|175
1642479600000|2022-01-18 04:20:00|18493.8|18489.8|18470.3|18466.3|18494.8|18490.8|18464.3|18460.3|589
1642479900000|2022-01-18 04:25:00|18470.8|18466.8|18471.8|18467.8|18476.8|18472.8|18464.3|18460.3|248
1642480200000|2022-01-18 04:30:00|18471.3|18467.3|18465.8|18461.8|18471.3|18467.3|18456.8|18452.8|357
1642480500000|2022-01-18 04:35:00|18465.3|18461.3|18472.8|18468.8|18473.8|18469.8|18460.3|18456.3|235
1642480800000|2022-01-18 04:40:00|18473.3|18469.3|18445.3|18441.3|18474.3|18470.3|18444.3|18440.3|359
1642481100000|2022-01-18 04:45:00|18444.3|18440.3|18437.3|18433.3|18449.3|18445.3|18428.8|18424.8|356
1642481400000|2022-01-18 04:50:00|18437.8|18433.8|18442.8|18438.8|18447.8|18443.8|18432.8|18428.8|218
1642481700000|2022-01-18 04:55:00|18441.8|18437.8|18443.8|18439.8|18459.3|18455.3|18439.3|18435.3|284
1642482000000|2022-01-18 05:00:00|18443.3|18439.3|18405.3|18401.3|18449.3|18445.3|18403.8|18399.8|636
1642482300000|2022-01-18 05:05:00|18403.8|18399.8|18415.8|18411.8|18420.3|18416.3|18393.3|18389.3|524
1642482600000|2022-01-18 05:10:00|18415.3|18411.3|18409.8|18405.8|18424.8|18420.8|18405.8|18401.8|522
1642482900000|2022-01-18 05:15:00|18409.3|18405.3|18406.3|18402.3|18415.8|18411.8|18400.3|18396.3|280
1642483200000|2022-01-18 05:20:00|18407.8|18403.8|18418.3|18414.3|18423.3|18419.3|18407.3|18403.3|175
1642483500000|2022-01-18 05:25:00|18418.8|18414.8|18401.8|18397.8|18419.3|18415.3|18397.8|18393.8|355
1642483800000|2022-01-18 05:30:00|18401.3|18397.3|18370.3|18366.3|18401.8|18397.8|18369.8|18365.8|825
1642484100000|2022-01-18 05:35:00|18371.8|18367.8|18372.3|18368.3|18379.8|18375.8|18365.8|18361.8|661
1642484400000|2022-01-18 05:40:00|18372.8|18368.8|18359.3|18355.3|18372.8|18368.8|18355.8|18351.8|993
1642484700000|2022-01-18 05:45:00|18366.1|18352.1|18361.9|18347.9|18366.3|18352.3|18355.9|18341.9|3
1642485000000|2022-01-18 05:50:00|18361.4|18347.4|18367.2|18353.2|18369.1|18355.1|18360.4|18346.4|0
1642485300000|2022-01-18 05:55:00|18366.8|18352.8|18362.3|18348.3|18367.8|18353.8|18357.9|18343.9|0
1642485600000|2022-01-18 06:00:00|18362.8|18348.8|18367.2|18353.2|18368.7|18354.7|18358.4|18344.4|0
1642485900000|2022-01-18 06:05:00|18366.7|18352.7|18370.5|18356.5|18372.4|18358.4|18366.1|18352.1|0
1642486200000|2022-01-18 06:10:00|18370.7|18356.7|18369.2|18355.2|18373.4|18359.4|18368.6|18354.6|0
1642486500000|2022-01-18 06:15:00|18369.6|18355.6|18377.6|18363.6|18379|18365|18360.5|18346.5|0
1642486800000|2022-01-18 06:20:00|18377.7|18363.7|18377.2|18363.2|18381|18367|18375.4|18361.4|0
1642487100000|2022-01-18 06:25:00|18377.4|18363.4|18385.3|18371.3|18387.7|18373.7|18376.8|18362.8|0
1642487400000|2022-01-18 06:30:00|18385.2|18371.2|18384.3|18370.3|18385.7|18371.7|18379.9|18365.9|0
1642487700000|2022-01-18 06:35:00|18384.4|18370.4|18385.1|18371.1|18385.1|18371.1|18381.1|18367.1|0
1642488000000|2022-01-18 06:40:00|18385.2|18371.2|18386.3|18372.3|18386.4|18372.4|18385.2|18371.2|0
1642488300000|2022-01-18 06:45:00|18386.4|18372.4|18386|18372|18388.3|18374.3|18385.4|18371.4|0
1642488600000|2022-01-18 06:50:00|18386.1|18372.1|18382|18368|18386.5|18372.5|18381.4|18367.4|0
1642488900000|2022-01-18 06:55:00|18381.9|18367.9|18384.3|18370.3|18384.3|18370.3|18380.8|18366.8|0
1642489200000|2022-01-18 07:00:00|18366.8|18360.8|18377.3|18371.3|18383.3|18377.3|18359.8|18353.8|148
1642489500000|2022-01-18 07:05:00|18378.3|18372.3|18354.8|18348.8|18379.8|18373.8|18349.8|18343.8|110
1642489800000|2022-01-18 07:10:00|18354.3|18348.3|18367.3|18361.3|18368.8|18362.8|18352.3|18346.3|78
1642490100000|2022-01-18 07:15:00|18366.8|18360.8|18380.3|18374.3|18380.3|18374.3|18366.3|18360.3|85
1642490400000|2022-01-18 07:20:00|18378.3|18372.3|18380.3|18374.3|18385.3|18379.3|18376.3|18370.3|76
1642490700000|2022-01-18 07:25:00|18380.8|18374.8|18391.3|18385.3|18391.3|18385.3|18380.3|18374.3|71
1642491000000|2022-01-18 07:30:00|18392.3|18386.3|18389.3|18383.3|18393.3|18387.3|18387.3|18381.3|55
1642491300000|2022-01-18 07:35:00|18389.8|18383.8|18388.8|18382.8|18390.3|18384.3|18387.3|18381.3|30
1642491600000|2022-01-18 07:40:00|18388.3|18382.3|18388.8|18382.8|18389.8|18383.8|18385.3|18379.3|25
1642491900000|2022-01-18 07:45:00|18389.3|18383.3|18383.3|18377.3|18389.3|18383.3|18383.3|18377.3|37
1642492200000|2022-01-18 07:50:00|18383.8|18377.8|18389.3|18383.3|18389.8|18383.8|18383.3|18377.3|19
1642492500000|2022-01-18 07:55:00|18389.8|18383.8|18385.3|18379.3|18390.8|18384.8|18384.8|18378.8|16
1642492800000|2022-01-18 08:00:00|18384.8|18378.8|18381.8|18375.8|18386.8|18380.8|18377.3|18371.3|39
1642493100000|2022-01-18 08:05:00|18381.3|18375.3|18373.3|18367.3|18381.8|18375.8|18372.8|18366.8|96
1642493400000|2022-01-18 08:10:00|18373.8|18367.8|18359.8|18353.8|18373.8|18367.8|18355.3|18349.3|157
1642493700000|2022-01-18 08:15:00|18359.3|18353.3|18348.8|18342.8|18359.8|18353.8|18342.3|18336.3|102
1642494000000|2022-01-18 08:20:00|18349.3|18343.3|18346.3|18340.3|18353.8|18347.8|18341.3|18335.3|73
1642494300000|2022-01-18 08:25:00|18345.8|18339.8|18344.8|18338.8|18348.3|18342.3|18337.3|18331.3|74
1642494600000|2022-01-18 08:30:00|18344.3|18338.3|18350.3|18344.3|18350.3|18344.3|18337.3|18331.3|58
1642494900000|2022-01-18 08:35:00|18351.3|18345.3|18359.8|18353.8|18359.8|18353.8|18350.8|18344.8|118
1642495200000|2022-01-18 08:40:00|18359.3|18353.3|18362.3|18356.3|18362.8|18356.8|18357.3|18351.3|56
1642495500000|2022-01-18 08:45:00|18361.3|18355.3|18359.8|18353.8|18361.3|18355.3|18355.8|18349.8|27
1642495800000|2022-01-18 08:50:00|18360.8|18354.8|18364.3|18358.3|18364.3|18358.3|18360.3|18354.3|18
1642496100000|2022-01-18 08:55:00|18363.3|18357.3|18360.8|18354.8|18364.3|18358.3|18360.3|18354.3|22
1642496400000|2022-01-18 09:00:00|18361.3|18355.3|18355.8|18349.8|18363.8|18357.8|18352.3|18346.3|72
1642496700000|2022-01-18 09:05:00|18356.3|18350.3|18344.3|18338.3|18356.3|18350.3|18335.8|18329.8|133
1642497000000|2022-01-18 09:10:00|18343.8|18337.8|18338.8|18332.8|18346.3|18340.3|18330.8|18324.8|61
1642497300000|2022-01-18 09:15:00|18339.3|18333.3|18333.3|18327.3|18339.3|18333.3|18326.3|18320.3|65
1642497600000|2022-01-18 09:20:00|18332.3|18326.3|18323.8|18317.8|18336.8|18330.8|18319.8|18313.8|115
1642497900000|2022-01-18 09:25:00|18324.3|18318.3|18328.8|18322.8|18331.3|18325.3|18320.3|18314.3|56
1642498200000|2022-01-18 09:30:00|18328.3|18322.3|18329.3|18323.3|18332.3|18326.3|18323.8|18317.8|31
1642498500000|2022-01-18 09:35:00|18328.3|18322.3|18325.3|18319.3|18330.3|18324.3|18320.8|18314.8|74
1642498800000|2022-01-18 09:40:00|18324.8|18318.8|18327.8|18321.8|18328.3|18322.3|18317.3|18311.3|72
1642499100000|2022-01-18 09:45:00|18327.3|18321.3|18336.8|18330.8|18336.8|18330.8|18327.3|18321.3|51
1642499400000|2022-01-18 09:50:00|18337.3|18331.3|18335.3|18329.3|18339.3|18333.3|18333.8|18327.8|56
1642499700000|2022-01-18 09:55:00|18335.8|18329.8|18332.8|18326.8|18336.3|18330.3|18332.3|18326.3|4
1642500000000|2022-01-18 10:00:00|18333.3|18327.3|18336.3|18330.3|18338.3|18332.3|18332.3|18326.3|17
1642500300000|2022-01-18 10:05:00|18336.8|18330.8|18336.8|18330.8|18339.3|18333.3|18334.3|18328.3|25
1642500600000|2022-01-18 10:10:00|18337.3|18331.3|18340.3|18334.3|18341.3|18335.3|18335.8|18329.8|33
1642500900000|2022-01-18 10:15:00|18339.3|18333.3|18337.3|18331.3|18340.3|18334.3|18335.3|18329.3|12
1642501200000|2022-01-18 10:20:00|18337.8|18331.8|18345.3|18339.3|18345.3|18339.3|18337.8|18331.8|28
1642501500000|2022-01-18 10:25:00|18345.8|18339.8|18347.8|18341.8|18348.8|18342.8|18343.8|18337.8|36
1642501800000|2022-01-18 10:30:00|18348.8|18342.8|18344.8|18338.8|18348.8|18342.8|18343.8|18337.8|11
1642502100000|2022-01-18 10:35:00|18345.3|18339.3|18340.8|18334.8|18346.3|18340.3|18339.8|18333.8|38
1642502400000|2022-01-18 10:40:00|18340.3|18334.3|18338.8|18332.8|18341.3|18335.3|18336.3|18330.3|14
1642502700000|2022-01-18 10:45:00|18338.3|18332.3|18337.8|18331.8|18340.3|18334.3|18333.8|18327.8|26
1642503000000|2022-01-18 10:50:00|18336.8|18330.8|18338.3|18332.3|18341.8|18335.8|18336.8|18330.8|14
1642503300000|2022-01-18 10:55:00|18338.8|18332.8|18344.3|18338.3|18344.3|18338.3|18335.3|18329.3|13
1642503600000|2022-01-18 11:00:00|18343.8|18337.8|18331.3|18325.3|18343.8|18337.8|18329.3|18323.3|36
1642503900000|2022-01-18 11:05:00|18331.8|18325.8|18330.8|18324.8|18335.3|18329.3|18328.8|18322.8|29
1642504200000|2022-01-18 11:10:00|18330.3|18324.3|18327.8|18321.8|18332.8|18326.8|18320.8|18314.8|50
1642504500000|2022-01-18 11:15:00|18328.8|18322.8|18333.8|18327.8|18335.8|18329.8|18328.8|18322.8|20
1642504800000|2022-01-18 11:20:00|18334.3|18328.3|18333.3|18327.3|18334.8|18328.8|18331.3|18325.3|7
1642505100000|2022-01-18 11:25:00|18333.8|18327.8|18334.3|18328.3|18335.8|18329.8|18331.8|18325.8|9
1642505400000|2022-01-18 11:30:00|18333.8|18327.8|18330.8|18324.8|18334.8|18328.8|18328.3|18322.3|21
1642505700000|2022-01-18 11:35:00|18331.3|18325.3|18333.3|18327.3|18334.8|18328.8|18330.8|18324.8|28
1642506000000|2022-01-18 11:40:00|18333.8|18327.8|18333.8|18327.8|18334.8|18328.8|18331.3|18325.3|7
1642506300000|2022-01-18 11:45:00|18334.3|18328.3|18341.8|18335.8|18343.3|18337.3|18333.8|18327.8|20
1642506600000|2022-01-18 11:50:00|18342.3|18336.3|18338.3|18332.3|18342.8|18336.8|18337.8|18331.8|11
1642506900000|2022-01-18 11:55:00|18338.8|18332.8|18340.3|18334.3|18341.3|18335.3|18338.3|18332.3|8
1642507200000|2022-01-18 12:00:00|18341.3|18335.3|18341.8|18335.8|18346.3|18340.3|18339.8|18333.8|35
1642507500000|2022-01-18 12:05:00|18342.3|18336.3|18343.8|18337.8|18344.3|18338.3|18339.3|18333.3|10
1642507800000|2022-01-18 12:10:00|18343.3|18337.3|18339.8|18333.8|18343.8|18337.8|18338.3|18332.3|12
1642508100000|2022-01-18 12:15:00|18339.3|18333.3|18338.3|18332.3|18340.3|18334.3|18336.3|18330.3|25
1642508400000|2022-01-18 12:20:00|18338.8|18332.8|18338.3|18332.3|18347.3|18341.3|18336.3|18330.3|49
1642508700000|2022-01-18 12:25:00|18337.8|18331.8|18345.8|18339.8|18346.3|18340.3|18337.8|18331.8|16
1642509000000|2022-01-18 12:30:00|18346.3|18340.3|18342.3|18336.3|18347.3|18341.3|18340.3|18334.3|30
1642509300000|2022-01-18 12:35:00|18340.8|18334.8|18342.3|18336.3|18343.8|18337.8|18339.8|18333.8|13
1642509600000|2022-01-18 12:40:00|18341.3|18335.3|18340.3|18334.3|18342.3|18336.3|18337.8|18331.8|12
1642509900000|2022-01-18 12:45:00|18339.3|18333.3|18353.8|18347.8|18355.3|18349.3|18338.8|18332.8|67
1642510200000|2022-01-18 12:50:00|18354.3|18348.3|18357.8|18351.8|18359.3|18353.3|18352.8|18346.8|67
1642510500000|2022-01-18 12:55:00|18358.8|18352.8|18360.3|18354.3|18360.8|18354.8|18357.8|18351.8|36
1642510800000|2022-01-18 13:00:00|18360.8|18354.8|18355.8|18349.8|18366.3|18360.3|18355.3|18349.3|160
1642511100000|2022-01-18 13:05:00|18355.3|18349.3|18355.8|18349.8|18358.3|18352.3|18354.8|18348.8|26
1642511400000|2022-01-18 13:10:00|18356.3|18350.3|18354.8|18348.8|18356.8|18350.8|18354.8|18348.8|9
1642511700000|2022-01-18 13:15:00|18354.3|18348.3|18347.8|18341.8|18354.3|18348.3|18346.8|18340.8|68
1642512000000|2022-01-18 13:20:00|18348.3|18342.3|18347.8|18341.8|18353.3|18347.3|18347.3|18341.3|13
1642512300000|2022-01-18 13:25:00|18347.3|18341.3|18354.8|18348.8|18355.3|18349.3|18347.3|18341.3|12
1642512600000|2022-01-18 13:30:00|18355.3|18349.3|18359.8|18353.8|18363.8|18357.8|18354.3|18348.3|43
1642512900000|2022-01-18 13:35:00|18358.8|18352.8|18355.8|18349.8|18361.8|18355.8|18355.8|18349.8|9
1642513200000|2022-01-18 13:40:00|18356.8|18350.8|18356.3|18350.3|18358.3|18352.3|18351.3|18345.3|26
1642513500000|2022-01-18 13:45:00|18356.8|18350.8|18358.3|18352.3|18362.8|18356.8|18355.8|18349.8|12
1642513800000|2022-01-18 13:50:00|18358.8|18352.8|18359.3|18353.3|18359.8|18353.8|18356.3|18350.3|9
1642514100000|2022-01-18 13:55:00|18358.8|18352.8|18361.3|18355.3|18362.3|18356.3|18357.8|18351.8|17
1642514400000|2022-01-18 14:00:00|18361.8|18355.8|18365.8|18359.8|18370.3|18364.3|18360.3|18354.3|63
1642514700000|2022-01-18 14:05:00|18366.3|18360.3|18360.8|18354.8|18367.8|18361.8|18358.3|18352.3|40
1642515000000|2022-01-18 14:10:00|18361.3|18355.3|18354.3|18348.3|18361.3|18355.3|18351.8|18345.8|47
1642515300000|2022-01-18 14:15:00|18354.8|18348.8|18351.3|18345.3|18354.8|18348.8|18348.3|18342.3|94
1642515600000|2022-01-18 14:20:00|18352.3|18346.3|18352.8|18346.8|18354.8|18348.8|18348.3|18342.3|56
1642515900000|2022-01-18 14:25:00|18352.3|18346.3|18344.8|18338.8|18355.3|18349.3|18343.3|18337.3|55
1642516200000|2022-01-18 14:30:00|18341.3|18335.3|18335.3|18329.3|18343.3|18337.3|18331.8|18325.8|189
1642516500000|2022-01-18 14:35:00|18334.8|18328.8|18330.8|18324.8|18336.3|18330.3|18322.8|18316.8|259
1642516800000|2022-01-18 14:40:00|18331.3|18325.3|18345.3|18339.3|18350.3|18344.3|18319.8|18313.8|175
1642517100000|2022-01-18 14:45:00|18345.8|18339.8|18317.3|18311.3|18346.8|18340.8|18317.3|18311.3|334
1642517400000|2022-01-18 14:50:00|18316.3|18310.3|18323.3|18317.3|18327.3|18321.3|18309.3|18303.3|187
1642517700000|2022-01-18 14:55:00|18322.8|18316.8|18332.3|18326.3|18333.3|18327.3|18312.3|18306.3|108
1642518000000|2022-01-18 15:00:00|18331.8|18325.8|18323.8|18317.8|18331.8|18325.8|18318.3|18312.3|55
1642518300000|2022-01-18 15:05:00|18324.3|18318.3|18346.8|18340.8|18348.3|18342.3|18323.3|18317.3|165
1642518600000|2022-01-18 15:10:00|18346.3|18340.3|18343.3|18337.3|18355.3|18349.3|18342.3|18336.3|181
1642518900000|2022-01-18 15:15:00|18342.8|18336.8|18346.8|18340.8|18359.8|18353.8|18342.8|18336.8|96
1642519200000|2022-01-18 15:20:00|18346.3|18340.3|18349.3|18343.3|18351.3|18345.3|18340.3|18334.3|88
1642519500000|2022-01-18 15:25:00|18350.3|18344.3|18354.3|18348.3|18354.8|18348.8|18344.3|18338.3|53
1642519800000|2022-01-18 15:30:00|18352.8|18346.8|18340.8|18334.8|18353.3|18347.3|18338.8|18332.8|74
1642520100000|2022-01-18 15:35:00|18340.3|18334.3|18336.8|18330.8|18340.8|18334.8|18333.3|18327.3|67
1642520400000|2022-01-18 15:40:00|18335.8|18329.8|18349.3|18343.3|18352.8|18346.8|18334.8|18328.8|41
1642520700000|2022-01-18 15:45:00|18348.8|18342.8|18345.3|18339.3|18357.8|18351.8|18344.3|18338.3|34
1642521000000|2022-01-18 15:50:00|18345.8|18339.8|18340.3|18334.3|18346.3|18340.3|18339.3|18333.3|16
1642521300000|2022-01-18 15:55:00|18339.3|18333.3|18341.8|18335.8|18345.3|18339.3|18338.3|18332.3|33
1642521600000|2022-01-18 16:00:00|18342.3|18336.3|18341.3|18335.3|18344.3|18338.3|18332.3|18326.3|67
1642521900000|2022-01-18 16:05:00|18340.8|18334.8|18335.3|18329.3|18344.3|18338.3|18329.3|18323.3|44
1642522200000|2022-01-18 16:10:00|18335.8|18329.8|18337.8|18331.8|18338.3|18332.3|18332.8|18326.8|38
1642522500000|2022-01-18 16:15:00|18339.3|18333.3|18342.3|18336.3|18346.3|18340.3|18338.3|18332.3|46
1642522800000|2022-01-18 16:20:00|18342.8|18336.8|18338.3|18332.3|18344.3|18338.3|18337.3|18331.3|11
1642523100000|2022-01-18 16:25:00|18338.8|18332.8|18336.3|18330.3|18340.8|18334.8|18334.3|18328.3|22
1642523400000|2022-01-18 16:30:00|18335.8|18329.8|18322.3|18316.3|18335.8|18329.8|18319.8|18313.8|108
1642523700000|2022-01-18 16:35:00|18322.8|18316.8|18336.8|18330.8|18336.8|18330.8|18320.8|18314.8|37
1642524000000|2022-01-18 16:40:00|18336.3|18330.3|18336.3|18330.3|18339.8|18333.8|18335.3|18329.3|34
1642524300000|2022-01-18 16:45:00|18335.8|18329.8|18340.8|18334.8|18341.3|18335.3|18335.3|18329.3|38
1642524600000|2022-01-18 16:50:00|18340.3|18334.3|18341.8|18335.8|18346.8|18340.8|18339.8|18333.8|28
1642524900000|2022-01-18 16:55:00|18341.3|18335.3|18337.8|18331.8|18342.3|18336.3|18335.3|18329.3|44
1642525200000|2022-01-18 17:00:00|18336.3|18330.3|18318.8|18312.8|18341.3|18335.3|18317.3|18311.3|128
1642525500000|2022-01-18 17:05:00|18318.3|18312.3|18319.8|18313.8|18321.8|18315.8|18313.3|18307.3|89
1642525800000|2022-01-18 17:10:00|18320.3|18314.3|18322.8|18316.8|18324.3|18318.3|18316.3|18310.3|19
1642526100000|2022-01-18 17:15:00|18322.3|18316.3|18325.3|18319.3|18326.8|18320.8|18318.3|18312.3|24
1642526400000|2022-01-18 17:20:00|18324.8|18318.8|18315.3|18309.3|18326.8|18320.8|18313.3|18307.3|32
1642526700000|2022-01-18 17:25:00|18316.3|18310.3|18308.8|18302.8|18317.3|18311.3|18305.8|18299.8|161
1642527000000|2022-01-18 17:30:00|18308.3|18302.3|18303.8|18297.8|18308.3|18302.3|18294.3|18288.3|156
1642527300000|2022-01-18 17:35:00|18303.3|18297.3|18299.8|18293.8|18303.8|18297.8|18295.8|18289.8|38
1642527600000|2022-01-18 17:40:00|18300.3|18294.3|18298.3|18292.3|18306.3|18300.3|18297.8|18291.8|31
1642527900000|2022-01-18 17:45:00|18297.8|18291.8|18286.8|18280.8|18298.3|18292.3|18284.8|18278.8|97
1642528200000|2022-01-18 17:50:00|18287.8|18281.8|18285.3|18279.3|18293.3|18287.3|18284.8|18278.8|24
1642528500000|2022-01-18 17:55:00|18286.3|18280.3|18287.3|18281.3|18292.3|18286.3|18283.3|18277.3|46
1642528800000|2022-01-18 18:00:00|18286.3|18280.3|18285.3|18279.3|18287.3|18281.3|18277.3|18271.3|59
1642529100000|2022-01-18 18:05:00|18284.3|18278.3|18285.3|18279.3|18286.8|18280.8|18279.3|18273.3|35
1642529400000|2022-01-18 18:10:00|18284.3|18278.3|18296.8|18290.8|18296.8|18290.8|18283.8|18277.8|59
1642529700000|2022-01-18 18:15:00|18296.3|18290.3|18296.8|18290.8|18299.8|18293.8|18292.3|18286.3|48
1642530000000|2022-01-18 18:20:00|18297.3|18291.3|18283.8|18277.8|18297.3|18291.3|18282.3|18276.3|78
1642530300000|2022-01-18 18:25:00|18284.3|18278.3|18286.3|18280.3|18287.8|18281.8|18279.3|18273.3|46
1642530600000|2022-01-18 18:30:00|18285.8|18279.8|18288.8|18282.8|18291.3|18285.3|18281.8|18275.8|26
1642530900000|2022-01-18 18:35:00|18288.3|18282.3|18290.3|18284.3|18295.3|18289.3|18284.8|18278.8|30
1642531200000|2022-01-18 18:40:00|18289.8|18283.8|18302.3|18296.3|18303.8|18297.8|18289.8|18283.8|43
1642531500000|2022-01-18 18:45:00|18302.8|18296.8|18300.8|18294.8|18305.8|18299.8|18297.3|18291.3|41
1642531800000|2022-01-18 18:50:00|18300.3|18294.3|18295.8|18289.8|18307.8|18301.8|18294.3|18288.3|16
1642532100000|2022-01-18 18:55:00|18296.3|18290.3|18304.8|18298.8|18309.3|18303.3|18295.8|18289.8|19
1642532400000|2022-01-18 19:00:00|18303.8|18297.8|18306.3|18300.3|18317.8|18311.8|18303.8|18297.8|39
1642532700000|2022-01-18 19:05:00|18306.8|18300.8|18305.3|18299.3|18311.3|18305.3|18304.8|18298.8|13
1642533000000|2022-01-18 19:10:00|18305.8|18299.8|18300.3|18294.3|18307.8|18301.8|18299.3|18293.3|5
1642533300000|2022-01-18 19:15:00|18301.3|18295.3|18308.8|18302.8|18308.8|18302.8|18300.3|18294.3|8
1642533600000|2022-01-18 19:20:00|18309.3|18303.3|18300.3|18294.3|18309.3|18303.3|18296.3|18290.3|9
1642533900000|2022-01-18 19:25:00|18299.3|18293.3|18301.3|18295.3|18303.3|18297.3|18290.8|18284.8|13
1642534200000|2022-01-18 19:30:00|18299.8|18293.8|18310.3|18304.3|18314.8|18308.8|18298.8|18292.8|29
1642534500000|2022-01-18 19:35:00|18311.3|18305.3|18324.3|18318.3|18328.8|18322.8|18310.8|18304.8|66
1642534800000|2022-01-18 19:40:00|18325.3|18319.3|18315.3|18309.3|18326.3|18320.3|18315.3|18309.3|15
1642535100000|2022-01-18 19:45:00|18315.8|18309.8|18327.3|18321.3|18327.8|18321.8|18315.8|18309.8|17
1642535400000|2022-01-18 19:50:00|18327.8|18321.8|18327.8|18321.8|18332.8|18326.8|18327.3|18321.3|54
1642535700000|2022-01-18 19:55:00|18328.3|18322.3|18322.8|18316.8|18330.8|18324.8|18320.8|18314.8|11
1642536000000|2022-01-18 20:00:00|18323.3|18317.3|18312.8|18306.8|18324.3|18318.3|18310.3|18304.3|18
1642536300000|2022-01-18 20:05:00|18311.8|18305.8|18312.3|18306.3|18318.8|18312.8|18309.3|18303.3|9
1642536600000|2022-01-18 20:10:00|18311.8|18305.8|18306.3|18300.3|18316.8|18310.8|18306.3|18300.3|12
1642536900000|2022-01-18 20:15:00|18305.8|18299.8|18281.3|18275.3|18305.8|18299.8|18278.3|18272.3|82
1642537200000|2022-01-18 20:20:00|18280.3|18274.3|18294.8|18288.8|18296.3|18290.3|18275.8|18269.8|108
1642537500000|2022-01-18 20:25:00|18293.3|18287.3|18292.8|18286.8|18295.3|18289.3|18290.3|18284.3|108
1642537800000|2022-01-18 20:30:00|18292.3|18286.3|18279.3|18273.3|18292.8|18286.8|18279.3|18273.3|39
1642538100000|2022-01-18 20:35:00|18279.8|18273.8|18271.8|18265.8|18280.8|18274.8|18269.8|18263.8|76
1642538400000|2022-01-18 20:40:00|18270.8|18264.8|18262.3|18256.3|18272.3|18266.3|18262.3|18256.3|82
1642538700000|2022-01-18 20:45:00|18262.8|18256.8|18268.3|18262.3|18269.3|18263.3|18262.3|18256.3|22
1642539000000|2022-01-18 20:50:00|18269.3|18263.3|18269.3|18263.3|18275.3|18269.3|18267.3|18261.3|69
1642539300000|2022-01-18 20:55:00|18270.8|18264.8|18265.8|18259.8|18272.3|18266.3|18263.3|18257.3|62
1642539600000|2022-01-18 21:00:00|18273.7|18259.7|18284.9|18270.9|18285.8|18271.8|18251.9|18237.9|0
1642539900000|2022-01-18 21:05:00|18283.1|18269.1|18283.1|18269.1|18286.2|18272.2|18277.7|18263.7|0
1642540200000|2022-01-18 21:10:00|18282.2|18268.2|18291.1|18277.1|18292.9|18278.9|18281.3|18267.3|0
1642540500000|2022-01-18 21:15:00|18290.3|18276.3|18292.9|18278.9|18297|18283|18288.9|18274.9|0
1642540800000|2022-01-18 21:20:00|18293.4|18279.4|18301.5|18287.5|18303.3|18289.3|18293.4|18279.4|0
1642541100000|2022-01-18 21:25:00|18301|18287|18295.2|18281.2|18304.2|18290.2|18295.2|18281.2|0
1642541400000|2022-01-18 21:30:00|18296.1|18282.1|18295.2|18281.2|18297|18283|18293.4|18279.4|0
1642541700000|2022-01-18 21:35:00|18295.6|18281.6|18296.1|18282.1|18297|18283|18293.4|18279.4|0
1642542000000|2022-01-18 21:40:00|18295.6|18281.6|18304.2|18290.2|18304.6|18290.6|18295.2|18281.2|0
1642542300000|2022-01-18 21:45:00|18305.1|18291.1|18308.6|18294.6|18310.4|18296.4|18305.1|18291.1|0
1642542600000|2022-01-18 21:50:00|18306.8|18292.8|18306.8|18292.8|18309.1|18295.1|18303.3|18289.3|0
1642542900000|2022-01-18 21:55:00|18307.7|18293.7|18307|18293|18310.4|18296.4|18305.5|18291.5|0
1642543200000|2022-01-18 22:00:00|18307.1|18293.1|18307.6|18293.6|18308|18294|18306.3|18292.3|0
1642543500000|2022-01-18 22:05:00|18307.8|18293.8|18307.1|18293.1|18307.9|18293.9|18307.1|18293.1|0
1642543800000|2022-01-18 22:10:00|18307.5|18293.5|18307.2|18293.2|18307.8|18293.8|18307.1|18293.1|0
1642544100000|2022-01-18 22:15:00|18307.6|18293.6|18306.7|18292.7|18307.9|18293.9|18306.7|18292.7|0
1642544400000|2022-01-18 22:20:00|18307|18293|18308.2|18294.2|18308.3|18294.3|18307|18293|0
1642544700000|2022-01-18 22:25:00|18308|18294|18308.2|18294.2|18308.3|18294.3|18308|18294|0
1642545300000|2022-01-18 22:35:00|18308.3|18294.3|18308.2|18294.2|18308.3|18294.3|18308.2|18294.2|0
1642545600000|2022-01-18 22:40:00|18307.8|18293.8|18307.4|18293.4|18307.8|18293.8|18307.4|18293.4|0
1642545900000|2022-01-18 22:45:00|18307.6|18293.6|18307.7|18293.7|18307.8|18293.8|18307.6|18293.6|0
1642546200000|2022-01-18 22:50:00|18307.6|18293.6|18307.3|18293.3|18307.6|18293.6|18307.3|18293.3|0
1642546500000|2022-01-18 22:55:00|18307.4|18293.4|18307.6|18293.6|18307.7|18293.7|18307.4|18293.4|0
1642546800000|2022-01-18 23:00:00|18316.4|18302.4|18313.3|18299.3|18319.1|18305.1|18305.6|18291.6|0
1642547100000|2022-01-18 23:05:00|18313.7|18299.7|18311.5|18297.5|18314.6|18300.6|18307.9|18293.9|0
1642547400000|2022-01-18 23:10:00|18312.4|18298.4|18317.7|18303.7|18321.3|18307.3|18310.6|18296.6|0
1642547700000|2022-01-18 23:15:00|18316.8|18302.8|18301.6|18287.6|18316.8|18302.8|18301.6|18287.6|0
1642548000000|2022-01-18 23:20:00|18303.4|18289.4|18308.4|18294.4|18313.7|18299.7|18301.6|18287.6|0
1642548300000|2022-01-18 23:25:00|18309.3|18295.3|18305.7|18291.7|18312.8|18298.8|18305.7|18291.7|0
1642548600000|2022-01-18 23:30:00|18306.6|18292.6|18298|18284|18308.4|18294.4|18292.2|18278.2|0
1642548900000|2022-01-18 23:35:00|18298.9|18284.9|18291.1|18277.1|18298.9|18284.9|18289.3|18275.3|0
1642549200000|2022-01-18 23:40:00|18290.7|18276.7|18288.9|18274.9|18296.1|18282.1|18288.5|18274.5|0
1642549500000|2022-01-18 23:45:00|18288.5|18274.5|18289.4|18275.4|18293.8|18279.8|18288.5|18274.5|0
1642549800000|2022-01-18 23:50:00|18290.2|18276.2|18285.4|18271.4|18290.2|18276.2|18279.5|18265.5|0
1642550100000|2022-01-18 23:55:00|18285.8|18271.8|18276.5|18262.5|18285.8|18271.8|18275.2|18261.2|0
1642550400000|2022-01-19 00:00:00|18277|18263|18284.8|18270.8|18290.4|18276.4|18275.2|18261.2|0
1642550700000|2022-01-19 00:05:00|18285.7|18271.7|18281.2|18267.2|18289.3|18275.3|18276.7|18262.7|0
1642551000000|2022-01-19 00:10:00|18279.4|18265.4|18268.1|18254.1|18280.7|18266.7|18266.3|18252.3|0
1642551300000|2022-01-19 00:15:00|18267.6|18253.6|18275.8|18261.8|18280.3|18266.3|18266.3|18252.3|0
1642551600000|2022-01-19 00:20:00|18276.3|18262.3|18283.7|18269.7|18286.5|18272.5|18273.2|18259.2|0
1642551900000|2022-01-19 00:25:00|18284.3|18270.3|18278.8|18264.8|18289.5|18275.5|18278.6|18264.6|0
1642552200000|2022-01-19 00:30:00|18278.6|18264.6|18281|18267|18288.3|18274.3|18277.1|18263.1|0
1642552500000|2022-01-19 00:35:00|18281.6|18267.6|18276.6|18262.6|18282|18268|18272.6|18258.6|0
1642552800000|2022-01-19 00:40:00|18277.2|18263.2|18271.7|18257.7|18279.4|18265.4|18270.1|18256.1|0
1642553100000|2022-01-19 00:45:00|18275.3|18271.3|18268.3|18264.3|18294.8|18290.8|18251.3|18247.3|1624
1642553400000|2022-01-19 00:50:00|18267.8|18263.8|18263.3|18259.3|18278.8|18274.8|18260.3|18256.3|938
1642553700000|2022-01-19 00:55:00|18263.8|18259.8|18255.8|18251.8|18268.8|18264.8|18254.3|18250.3|599
1642554000000|2022-01-19 01:00:00|18254.3|18250.3|18282.8|18278.8|18284.3|18280.3|18235.3|18231.3|2313
1642554300000|2022-01-19 01:05:00|18284.3|18280.3|18313.8|18309.8|18316.3|18312.3|18267.3|18263.3|2281
1642554600000|2022-01-19 01:10:00|18314.3|18310.3|18317.8|18313.8|18331.8|18327.8|18308.8|18304.8|1516
1642554900000|2022-01-19 01:15:00|18318.3|18314.3|18316.3|18312.3|18330.3|18326.3|18316.3|18312.3|1324
1642555200000|2022-01-19 01:20:00|18315.8|18311.8|18306.3|18302.3|18316.8|18312.8|18289.8|18285.8|911
1642555500000|2022-01-19 01:25:00|18305.8|18301.8|18338.3|18334.3|18345.3|18341.3|18305.3|18301.3|1402
1642555800000|2022-01-19 01:30:00|18337.8|18333.8|18335.8|18331.8|18353.8|18349.8|18332.8|18328.8|1215
1642556100000|2022-01-19 01:35:00|18337.8|18333.8|18321.8|18317.8|18348.3|18344.3|18315.3|18311.3|1169
1642556400000|2022-01-19 01:40:00|18321.3|18317.3|18307.8|18303.8|18337.8|18333.8|18304.3|18300.3|1044
1642556700000|2022-01-19 01:45:00|18307.3|18303.3|18312.8|18308.8|18331.8|18327.8|18302.8|18298.8|733
1642557000000|2022-01-19 01:50:00|18311.8|18307.8|18311.3|18307.3|18313.8|18309.8|18296.8|18292.8|692
1642557300000|2022-01-19 01:55:00|18309.3|18305.3|18321.3|18317.3|18329.8|18325.8|18306.3|18302.3|659
1642557600000|2022-01-19 02:00:00|18321.8|18317.8|18331.3|18327.3|18336.3|18332.3|18321.3|18317.3|596
1642557900000|2022-01-19 02:05:00|18332.8|18328.8|18335.3|18331.3|18344.3|18340.3|18332.8|18328.8|520
1642558200000|2022-01-19 02:10:00|18334.8|18330.8|18337.3|18333.3|18338.8|18334.8|18325.8|18321.8|518
1642558500000|2022-01-19 02:15:00|18337.8|18333.8|18329.8|18325.8|18341.8|18337.8|18329.8|18325.8|448
1642558800000|2022-01-19 02:20:00|18330.3|18326.3|18321.8|18317.8|18334.3|18330.3|18312.8|18308.8|666
1642559100000|2022-01-19 02:25:00|18320.8|18316.8|18320.3|18316.3|18327.8|18323.8|18317.3|18313.3|292
1642559400000|2022-01-19 02:30:00|18319.8|18315.8|18310.8|18306.8|18322.8|18318.8|18310.3|18306.3|552
1642559700000|2022-01-19 02:35:00|18310.3|18306.3|18312.3|18308.3|18319.8|18315.8|18306.3|18302.3|621
1642560000000|2022-01-19 02:40:00|18312.8|18308.8|18281.3|18277.3|18322.3|18318.3|18278.8|18274.8|1306
1642560300000|2022-01-19 02:45:00|18280.8|18276.8|18279.8|18275.8|18287.8|18283.8|18273.3|18269.3|849
1642560600000|2022-01-19 02:50:00|18279.3|18275.3|18287.8|18283.8|18287.8|18283.8|18275.3|18271.3|878
1642560900000|2022-01-19 02:55:00|18288.3|18284.3|18293.8|18289.8|18297.8|18293.8|18281.3|18277.3|429
1642561200000|2022-01-19 03:00:00|18294.8|18290.8|18281.8|18277.8|18294.8|18290.8|18277.8|18273.8|578
1642561500000|2022-01-19 03:05:00|18282.3|18278.3|18268.8|18264.8|18283.8|18279.8|18268.3|18264.3|848
1642561800000|2022-01-19 03:10:00|18269.3|18265.3|18264.3|18260.3|18269.3|18265.3|18254.3|18250.3|1411
1642562100000|2022-01-19 03:15:00|18262.3|18258.3|18274.8|18270.8|18283.8|18279.8|18256.8|18252.8|890
1642562400000|2022-01-19 03:20:00|18273.3|18269.3|18249.3|18245.3|18274.8|18270.8|18248.3|18244.3|697
1642562700000|2022-01-19 03:25:00|18247.3|18243.3|18248.8|18244.8|18253.8|18249.8|18236.3|18232.3|1200
1642563000000|2022-01-19 03:30:00|18249.3|18245.3|18251.8|18247.8|18262.8|18258.8|18246.3|18242.3|463
1642563300000|2022-01-19 03:35:00|18251.3|18247.3|18255.8|18251.8|18255.8|18251.8|18242.3|18238.3|717
1642563600000|2022-01-19 03:40:00|18254.8|18250.8|18239.3|18235.3|18256.3|18252.3|18238.3|18234.3|539
1642563900000|2022-01-19 03:45:00|18238.8|18234.8|18211.8|18207.8|18245.3|18241.3|18208.8|18204.8|1925
1642564200000|2022-01-19 03:50:00|18212.3|18208.3|18217.3|18213.3|18218.3|18214.3|18210.8|18206.8|576
1642564500000|2022-01-19 03:55:00|18216.8|18212.8|18239.8|18235.8|18246.8|18242.8|18216.3|18212.3|1529
1642564800000|2022-01-19 04:00:00|18241.8|18237.8|18255.8|18251.8|18257.8|18253.8|18235.3|18231.3|1011
1642565100000|2022-01-19 04:05:00|18255.3|18251.3|18261.3|18257.3|18262.3|18258.3|18253.8|18249.8|792
1642565400000|2022-01-19 04:10:00|18261.8|18257.8|18251.8|18247.8|18265.3|18261.3|18251.3|18247.3|795
1642565700000|2022-01-19 04:15:00|18251.3|18247.3|18240.3|18236.3|18255.3|18251.3|18240.3|18236.3|411
1642566000000|2022-01-19 04:20:00|18242.8|18238.8|18245.8|18241.8|18252.3|18248.3|18240.8|18236.8|509
1642566300000|2022-01-19 04:25:00|18245.3|18241.3|18250.8|18246.8|18257.8|18253.8|18244.8|18240.8|465
1642566600000|2022-01-19 04:30:00|18250.3|18246.3|18245.8|18241.8|18266.3|18262.3|18243.8|18239.8|784
1642566900000|2022-01-19 04:35:00|18245.3|18241.3|18244.8|18240.8|18250.3|18246.3|18238.8|18234.8|440
1642567200000|2022-01-19 04:40:00|18246.8|18242.8|18246.8|18242.8|18251.3|18247.3|18240.3|18236.3|419
1642567500000|2022-01-19 04:45:00|18245.8|18241.8|18244.8|18240.8|18252.8|18248.8|18243.3|18239.3|497
1642567800000|2022-01-19 04:50:00|18244.3|18240.3|18242.8|18238.8|18246.8|18242.8|18234.3|18230.3|546
1642568100000|2022-01-19 04:55:00|18243.8|18239.8|18237.3|18233.3|18247.8|18243.8|18235.8|18231.8|569
1642568400000|2022-01-19 05:00:00|18237.8|18233.8|18227.8|18223.8|18237.8|18233.8|18224.3|18220.3|1176
1642568700000|2022-01-19 05:05:00|18229.8|18225.8|18217.3|18213.3|18233.8|18229.8|18216.8|18212.8|1095
1642569000000|2022-01-19 05:10:00|18218.3|18214.3|18218.3|18214.3|18221.8|18217.8|18208.3|18204.3|1244
1642569300000|2022-01-19 05:15:00|18219.3|18215.3|18225.3|18221.3|18231.8|18227.8|18219.3|18215.3|1413
1642569600000|2022-01-19 05:20:00|18224.8|18220.8|18229.8|18225.8|18229.8|18225.8|18217.8|18213.8|1457
1642569900000|2022-01-19 05:25:00|18228.3|18224.3|18217.8|18213.8|18245.3|18241.3|18214.3|18210.3|2667
1642570200000|2022-01-19 05:30:00|18218.8|18214.8|18211.3|18207.3|18229.3|18225.3|18211.3|18207.3|1911
1642570500000|2022-01-19 05:35:00|18210.8|18206.8|18210.8|18206.8|18224.3|18220.3|18204.8|18200.8|2218
1642570800000|2022-01-19 05:40:00|18210.3|18206.3|18189.8|18185.8|18210.8|18206.8|18187.3|18183.3|2987
1642571100000|2022-01-19 05:45:00|18193.1|18179.1|18186.1|18172.1|18197|18183|18186.1|18172.1|3
1642571400000|2022-01-19 05:50:00|18185.6|18171.6|18195.5|18181.5|18204|18190|18181.7|18167.7|0
1642571700000|2022-01-19 05:55:00|18196.6|18182.6|18201.9|18187.9|18204.9|18190.9|18190.6|18176.6|0
1642572000000|2022-01-19 06:00:00|18201.4|18187.4|18215.9|18201.9|18222.7|18208.7|18186.2|18172.2|0
1642572300000|2022-01-19 06:05:00|18216.4|18202.4|18231.5|18217.5|18235.7|18221.7|18212.8|18198.8|0
1642572600000|2022-01-19 06:10:00|18231.8|18217.8|18232.3|18218.3|18238.8|18224.8|18228.8|18214.8|0
1642572900000|2022-01-19 06:15:00|18232.6|18218.6|18223.6|18209.6|18235.3|18221.3|18216.1|18202.1|0
1642573200000|2022-01-19 06:20:00|18223.5|18209.5|18223.5|18209.5|18225.9|18211.9|18221.1|18207.1|0
1642573500000|2022-01-19 06:25:00|18223.6|18209.6|18216.2|18202.2|18224.2|18210.2|18215.9|18201.9|0
1642573800000|2022-01-19 06:30:00|18216.3|18202.3|18207.3|18193.3|18216.6|18202.6|18206.9|18192.9|0
1642574100000|2022-01-19 06:35:00|18207.1|18193.1|18209.6|18195.6|18209.6|18195.6|18205|18191|0
1642574400000|2022-01-19 06:40:00|18211.6|18197.6|18216.3|18202.3|18218.9|18204.9|18210.2|18196.2|0
1642574700000|2022-01-19 06:45:00|18216.4|18202.4|18215.8|18201.8|18217.4|18203.4|18214.4|18200.4|0
1642575000000|2022-01-19 06:50:00|18215.9|18201.9|18212|18198|18218|18204|18212|18198|0
1642575300000|2022-01-19 06:55:00|18211.8|18197.8|18210.9|18196.9|18214.6|18200.6|18209.8|18195.8|0
1642575600000|2022-01-19 07:00:00|18211.3|18197.3|18210.8|18204.8|18211.8|18205.8|18182.8|18176.8|1551
1642575900000|2022-01-19 07:05:00|18211.3|18205.3|18211.3|18205.3|18212.3|18206.3|18204.8|18198.8|517
1642576200000|2022-01-19 07:10:00|18209.8|18203.8|18209.3|18203.3|18212.3|18206.3|18205.8|18199.8|215
1642576500000|2022-01-19 07:15:00|18208.8|18202.8|18217.3|18211.3|18218.3|18212.3|18208.3|18202.3|657
1642576800000|2022-01-19 07:20:00|18216.8|18210.8|18210.3|18204.3|18217.3|18211.3|18208.3|18202.3|206
1642577100000|2022-01-19 07:25:00|18209.8|18203.8|18206.3|18200.3|18210.8|18204.8|18205.3|18199.3|225
1642577400000|2022-01-19 07:30:00|18206.8|18200.8|18208.3|18202.3|18212.3|18206.3|18200.3|18194.3|457
1642577700000|2022-01-19 07:35:00|18207.3|18201.3|18207.8|18201.8|18210.3|18204.3|18203.8|18197.8|159
1642578000000|2022-01-19 07:40:00|18207.3|18201.3|18200.8|18194.8|18210.3|18204.3|18199.8|18193.8|183
1642578300000|2022-01-19 07:45:00|18201.3|18195.3|18201.3|18195.3|18206.3|18200.3|18194.3|18188.3|604
1642578600000|2022-01-19 07:50:00|18200.8|18194.8|18204.8|18198.8|18205.3|18199.3|18197.3|18191.3|142
1642578900000|2022-01-19 07:55:00|18204.3|18198.3|18204.3|18198.3|18204.3|18198.3|18194.8|18188.8|230
1642579200000|2022-01-19 08:00:00|18204.8|18198.8|18192.8|18186.8|18209.3|18203.3|18183.8|18177.8|873
1642579500000|2022-01-19 08:05:00|18192.3|18186.3|18207.3|18201.3|18208.3|18202.3|18192.3|18186.3|370
1642579800000|2022-01-19 08:10:00|18207.8|18201.8|18213.3|18207.3|18216.3|18210.3|18206.8|18200.8|396
1642580100000|2022-01-19 08:15:00|18213.8|18207.8|18219.3|18213.3|18219.3|18213.3|18213.3|18207.3|320
1642580400000|2022-01-19 08:20:00|18220.3|18214.3|18215.3|18209.3|18220.3|18214.3|18212.3|18206.3|335
1642580700000|2022-01-19 08:25:00|18216.3|18210.3|18211.3|18205.3|18216.3|18210.3|18209.3|18203.3|179
1642581000000|2022-01-19 08:30:00|18212.3|18206.3|18217.3|18211.3|18219.3|18213.3|18211.3|18205.3|243
1642581300000|2022-01-19 08:35:00|18216.8|18210.8|18223.3|18217.3|18223.3|18217.3|18216.3|18210.3|459
1642581600000|2022-01-19 08:40:00|18222.8|18216.8|18224.3|18218.3|18225.3|18219.3|18220.3|18214.3|287
1642581900000|2022-01-19 08:45:00|18223.8|18217.8|18228.8|18222.8|18229.3|18223.3|18223.8|18217.8|467
1642582200000|2022-01-19 08:50:00|18228.3|18222.3|18240.3|18234.3|18241.3|18235.3|18228.3|18222.3|917
1642582500000|2022-01-19 08:55:00|18240.8|18234.8|18240.8|18234.8|18243.3|18237.3|18237.3|18231.3|585
1642582800000|2022-01-19 09:00:00|18240.3|18234.3|18244.3|18238.3|18244.3|18238.3|18233.3|18227.3|414
1642583100000|2022-01-19 09:05:00|18244.8|18238.8|18241.3|18235.3|18247.3|18241.3|18240.3|18234.3|578
1642583400000|2022-01-19 09:10:00|18240.8|18234.8|18239.3|18233.3|18244.3|18238.3|18238.3|18232.3|166
1642583700000|2022-01-19 09:15:00|18240.3|18234.3|18252.8|18246.8|18254.8|18248.8|18240.3|18234.3|575
1642584000000|2022-01-19 09:20:00|18252.3|18246.3|18246.3|18240.3|18253.8|18247.8|18244.3|18238.3|364
1642584300000|2022-01-19 09:25:00|18245.8|18239.8|18239.3|18233.3|18248.3|18242.3|18239.3|18233.3|227
1642584600000|2022-01-19 09:30:00|18240.3|18234.3|18248.3|18242.3|18248.3|18242.3|18239.3|18233.3|246
1642584900000|2022-01-19 09:35:00|18249.3|18243.3|18253.3|18247.3|18254.3|18248.3|18247.3|18241.3|199
1642585200000|2022-01-19 09:40:00|18252.8|18246.8|18265.3|18259.3|18266.3|18260.3|18252.3|18246.3|802
1642585500000|2022-01-19 09:45:00|18266.3|18260.3|18264.3|18258.3|18268.3|18262.3|18262.3|18256.3|479
1642585800000|2022-01-19 09:50:00|18264.8|18258.8|18269.3|18263.3|18269.8|18263.8|18263.3|18257.3|319
1642586100000|2022-01-19 09:55:00|18269.8|18263.8|18277.3|18271.3|18280.8|18274.8|18267.3|18261.3|528
1642586400000|2022-01-19 10:00:00|18276.3|18270.3|18272.3|18266.3|18279.3|18273.3|18272.3|18266.3|314
1642586700000|2022-01-19 10:05:00|18273.3|18267.3|18271.3|18265.3|18277.8|18271.8|18271.3|18265.3|211
1642587000000|2022-01-19 10:10:00|18272.3|18266.3|18268.3|18262.3|18272.3|18266.3|18268.3|18262.3|207
1642587300000|2022-01-19 10:15:00|18269.3|18263.3|18267.3|18261.3|18270.8|18264.8|18264.3|18258.3|513
1642587600000|2022-01-19 10:20:00|18267.8|18261.8|18265.3|18259.3|18268.3|18262.3|18263.3|18257.3|251
1642587900000|2022-01-19 10:25:00|18264.3|18258.3|18260.3|18254.3|18264.3|18258.3|18256.3|18250.3|302
1642588200000|2022-01-19 10:30:00|18259.8|18253.8|18264.3|18258.3|18265.3|18259.3|18258.3|18252.3|206
1642588500000|2022-01-19 10:35:00|18264.8|18258.8|18263.3|18257.3|18266.3|18260.3|18258.3|18252.3|173
1642588800000|2022-01-19 10:40:00|18262.8|18256.8|18259.3|18253.3|18266.3|18260.3|18258.3|18252.3|152
1642589100000|2022-01-19 10:45:00|18258.3|18252.3|18263.3|18257.3|18266.3|18260.3|18257.3|18251.3|190
1642589400000|2022-01-19 10:50:00|18262.8|18256.8|18259.3|18253.3|18264.3|18258.3|18258.3|18252.3|87
1642589700000|2022-01-19 10:55:00|18259.8|18253.8|18270.3|18264.3|18270.3|18264.3|18259.3|18253.3|127
1642590000000|2022-01-19 11:00:00|18270.8|18264.8|18271.3|18265.3|18275.3|18269.3|18269.8|18263.8|304
1642590300000|2022-01-19 11:05:00|18270.3|18264.3|18272.8|18266.8|18275.3|18269.3|18270.3|18264.3|229
1642590600000|2022-01-19 11:10:00|18271.8|18265.8|18268.3|18262.3|18272.8|18266.8|18268.3|18262.3|61
1642590900000|2022-01-19 11:15:00|18267.8|18261.8|18265.3|18259.3|18269.3|18263.3|18265.3|18259.3|104
1642591200000|2022-01-19 11:20:00|18264.3|18258.3|18262.3|18256.3|18265.3|18259.3|18260.3|18254.3|159
1642591500000|2022-01-19 11:25:00|18263.3|18257.3|18259.3|18253.3|18263.3|18257.3|18259.3|18253.3|79
1642591800000|2022-01-19 11:30:00|18258.3|18252.3|18261.3|18255.3|18263.3|18257.3|18257.3|18251.3|118
1642592100000|2022-01-19 11:35:00|18260.8|18254.8|18265.3|18259.3|18266.3|18260.3|18260.8|18254.8|84
1642592400000|2022-01-19 11:40:00|18264.8|18258.8|18263.3|18257.3|18266.3|18260.3|18263.3|18257.3|67
1642592700000|2022-01-19 11:45:00|18262.3|18256.3|18266.8|18260.8|18267.3|18261.3|18262.3|18256.3|80
1642593000000|2022-01-19 11:50:00|18266.3|18260.3|18269.3|18263.3|18271.3|18265.3|18266.3|18260.3|180
1642593300000|2022-01-19 11:55:00|18268.3|18262.3|18267.8|18261.8|18268.3|18262.3|18265.3|18259.3|93
1642593600000|2022-01-19 12:00:00|18267.3|18261.3|18268.3|18262.3|18269.3|18263.3|18267.3|18261.3|42
1642593900000|2022-01-19 12:05:00|18269.3|18263.3|18266.8|18260.8|18269.3|18263.3|18266.3|18260.3|96
1642594200000|2022-01-19 12:10:00|18266.3|18260.3|18268.3|18262.3|18268.3|18262.3|18264.3|18258.3|70
1642594500000|2022-01-19 12:15:00|18268.8|18262.8|18263.3|18257.3|18270.3|18264.3|18263.3|18257.3|77
1642594800000|2022-01-19 12:20:00|18264.3|18258.3|18263.3|18257.3|18265.3|18259.3|18260.3|18254.3|173
1642595100000|2022-01-19 12:25:00|18262.3|18256.3|18262.3|18256.3|18263.3|18257.3|18261.3|18255.3|53
1642595400000|2022-01-19 12:30:00|18263.8|18257.8|18265.8|18259.8|18265.8|18259.8|18260.8|18254.8|154
1642595700000|2022-01-19 12:35:00|18265.3|18259.3|18248.3|18242.3|18266.3|18260.3|18248.3|18242.3|420
1642596000000|2022-01-19 12:40:00|18249.3|18243.3|18254.3|18248.3|18254.3|18248.3|18248.8|18242.8|365
1642596300000|2022-01-19 12:45:00|18253.8|18247.8|18258.3|18252.3|18258.3|18252.3|18252.3|18246.3|153
1642596600000|2022-01-19 12:50:00|18259.3|18253.3|18262.3|18256.3|18262.8|18256.8|18258.3|18252.3|157
1642596900000|2022-01-19 12:55:00|18262.8|18256.8|18262.3|18256.3|18263.8|18257.8|18261.8|18255.8|65
1642597200000|2022-01-19 13:00:00|18262.8|18256.8|18270.3|18264.3|18270.3|18264.3|18262.3|18256.3|177
1642597500000|2022-01-19 13:05:00|18271.3|18265.3|18279.3|18273.3|18281.3|18275.3|18271.3|18265.3|635
1642597800000|2022-01-19 13:10:00|18280.8|18274.8|18279.8|18273.8|18281.8|18275.8|18276.3|18270.3|269
1642598100000|2022-01-19 13:15:00|18279.3|18273.3|18281.3|18275.3|18286.3|18280.3|18278.3|18272.3|510
1642598400000|2022-01-19 13:20:00|18282.3|18276.3|18282.3|18276.3|18283.3|18277.3|18280.3|18274.3|160
1642598700000|2022-01-19 13:25:00|18282.8|18276.8|18282.3|18276.3|18285.3|18279.3|18281.8|18275.8|143
1642599000000|2022-01-19 13:30:00|18282.8|18276.8|18274.3|18268.3|18284.3|18278.3|18274.3|18268.3|321
1642599300000|2022-01-19 13:35:00|18274.8|18268.8|18277.3|18271.3|18278.3|18272.3|18273.8|18267.8|118
1642599600000|2022-01-19 13:40:00|18278.8|18272.8|18273.3|18267.3|18279.3|18273.3|18273.3|18267.3|89
1642599900000|2022-01-19 13:45:00|18273.8|18267.8|18275.3|18269.3|18275.3|18269.3|18271.8|18265.8|170
1642600200000|2022-01-19 13:50:00|18276.3|18270.3|18275.3|18269.3|18280.3|18274.3|18275.3|18269.3|111
1642600500000|2022-01-19 13:55:00|18276.3|18270.3|18284.3|18278.3|18285.3|18279.3|18275.3|18269.3|181
1642600800000|2022-01-19 14:00:00|18285.3|18279.3|18278.8|18272.8|18285.3|18279.3|18278.3|18272.3|150
1642601100000|2022-01-19 14:05:00|18278.3|18272.3|18276.3|18270.3|18280.3|18274.3|18276.3|18270.3|65
1642601400000|2022-01-19 14:10:00|18275.8|18269.8|18276.3|18270.3|18277.8|18271.8|18275.8|18269.8|66
1642601700000|2022-01-19 14:15:00|18276.8|18270.8|18277.3|18271.3|18278.3|18272.3|18276.3|18270.3|80
1642602000000|2022-01-19 14:20:00|18276.8|18270.8|18271.3|18265.3|18279.3|18273.3|18269.8|18263.8|183
1642602300000|2022-01-19 14:25:00|18271.8|18265.8|18272.3|18266.3|18273.8|18267.8|18270.3|18264.3|172
1642602600000|2022-01-19 14:30:00|18271.8|18265.8|18269.3|18263.3|18289.8|18283.8|18263.3|18257.3|1294
1642602900000|2022-01-19 14:35:00|18268.3|18262.3|18288.3|18282.3|18293.3|18287.3|18266.8|18260.8|927
1642603200000|2022-01-19 14:40:00|18287.8|18281.8|18281.8|18275.8|18290.8|18284.8|18272.3|18266.3|598
1642603500000|2022-01-19 14:45:00|18282.8|18276.8|18279.3|18273.3|18296.3|18290.3|18275.3|18269.3|993
1642603800000|2022-01-19 14:50:00|18278.3|18272.3|18282.3|18276.3|18289.3|18283.3|18271.3|18265.3|683
1642604100000|2022-01-19 14:55:00|18282.8|18276.8|18286.3|18280.3|18290.3|18284.3|18281.3|18275.3|392
1642604400000|2022-01-19 15:00:00|18285.8|18279.8|18287.3|18281.3|18290.3|18284.3|18276.3|18270.3|592
1642604700000|2022-01-19 15:05:00|18287.8|18281.8|18279.3|18273.3|18289.8|18283.8|18275.8|18269.8|446
1642605000000|2022-01-19 15:10:00|18278.8|18272.8|18283.3|18277.3|18286.3|18280.3|18278.3|18272.3|728
1642605300000|2022-01-19 15:15:00|18283.8|18277.8|18272.3|18266.3|18286.3|18280.3|18266.3|18260.3|680
1642605600000|2022-01-19 15:20:00|18272.8|18266.8|18264.8|18258.8|18274.8|18268.8|18263.3|18257.3|592
1642605900000|2022-01-19 15:25:00|18265.3|18259.3|18258.3|18252.3|18267.8|18261.8|18258.3|18252.3|603
1642606200000|2022-01-19 15:30:00|18258.8|18252.8|18252.3|18246.3|18263.3|18257.3|18250.3|18244.3|686
1642606500000|2022-01-19 15:35:00|18250.8|18244.8|18244.3|18238.3|18256.3|18250.3|18243.3|18237.3|1326
1642606800000|2022-01-19 15:40:00|18243.3|18237.3|18245.8|18239.8|18246.3|18240.3|18235.8|18229.8|737
1642607100000|2022-01-19 15:45:00|18245.3|18239.3|18237.3|18231.3|18247.8|18241.8|18233.8|18227.8|567
1642607400000|2022-01-19 15:50:00|18237.8|18231.8|18250.8|18244.8|18257.8|18251.8|18236.3|18230.3|667
1642607700000|2022-01-19 15:55:00|18250.3|18244.3|18254.3|18248.3|18258.8|18252.8|18248.3|18242.3|559
1642608000000|2022-01-19 16:00:00|18254.8|18248.8|18250.3|18244.3|18261.3|18255.3|18249.3|18243.3|482
1642608300000|2022-01-19 16:05:00|18249.8|18243.8|18249.8|18243.8|18252.3|18246.3|18242.8|18236.8|370
1642608600000|2022-01-19 16:10:00|18250.3|18244.3|18233.3|18227.3|18250.3|18244.3|18232.3|18226.3|625
1642608900000|2022-01-19 16:15:00|18234.3|18228.3|18237.8|18231.8|18242.3|18236.3|18230.3|18224.3|496
1642609200000|2022-01-19 16:20:00|18238.3|18232.3|18229.8|18223.8|18239.3|18233.3|18225.3|18219.3|484
1642609500000|2022-01-19 16:25:00|18229.3|18223.3|18244.8|18238.8|18245.3|18239.3|18228.3|18222.3|522
1642609800000|2022-01-19 16:30:00|18245.8|18239.8|18241.3|18235.3|18251.8|18245.8|18237.3|18231.3|362
1642610100000|2022-01-19 16:35:00|18240.8|18234.8|18248.8|18242.8|18249.3|18243.3|18237.3|18231.3|152
1642610400000|2022-01-19 16:40:00|18247.8|18241.8|18245.3|18239.3|18253.3|18247.3|18241.3|18235.3|313
1642610700000|2022-01-19 16:45:00|18245.8|18239.8|18249.8|18243.8|18253.3|18247.3|18243.3|18237.3|243
1642611000000|2022-01-19 16:50:00|18249.3|18243.3|18259.8|18253.8|18262.3|18256.3|18248.3|18242.3|287
1642611300000|2022-01-19 16:55:00|18259.3|18253.3|18260.8|18254.8|18263.3|18257.3|18257.3|18251.3|199
1642611600000|2022-01-19 17:00:00|18261.3|18255.3|18262.8|18256.8|18268.3|18262.3|18260.8|18254.8|301
1642611900000|2022-01-19 17:05:00|18263.3|18257.3|18267.8|18261.8|18269.3|18263.3|18262.3|18256.3|183
1642612200000|2022-01-19 17:10:00|18268.3|18262.3|18271.8|18265.8|18273.8|18267.8|18266.8|18260.8|326
1642612500000|2022-01-19 17:15:00|18272.3|18266.3|18267.8|18261.8|18273.8|18267.8|18266.8|18260.8|213
1642612800000|2022-01-19 17:20:00|18268.3|18262.3|18272.8|18266.8|18275.3|18269.3|18268.3|18262.3|202
1642613100000|2022-01-19 17:25:00|18272.3|18266.3|18274.8|18268.8|18276.3|18270.3|18270.3|18264.3|152
1642613400000|2022-01-19 17:30:00|18275.3|18269.3|18270.3|18264.3|18279.8|18273.8|18267.8|18261.8|314
1642613700000|2022-01-19 17:35:00|18270.8|18264.8|18262.3|18256.3|18271.3|18265.3|18261.8|18255.8|156
1642614000000|2022-01-19 17:40:00|18263.3|18257.3|18261.3|18255.3|18265.3|18259.3|18257.8|18251.8|131
1642614300000|2022-01-19 17:45:00|18262.3|18256.3|18264.8|18258.8|18268.8|18262.8|18259.8|18253.8|112
1642614600000|2022-01-19 17:50:00|18264.3|18258.3|18258.3|18252.3|18266.8|18260.8|18257.8|18251.8|89
1642614900000|2022-01-19 17:55:00|18258.8|18252.8|18267.8|18261.8|18268.8|18262.8|18258.3|18252.3|59
1642615200000|2022-01-19 18:00:00|18268.8|18262.8|18274.3|18268.3|18275.8|18269.8|18259.3|18253.3|177
1642615500000|2022-01-19 18:05:00|18273.3|18267.3|18272.8|18266.8|18274.3|18268.3|18267.8|18261.8|92
1642615800000|2022-01-19 18:10:00|18273.3|18267.3|18276.8|18270.8|18278.3|18272.3|18271.8|18265.8|114
1642616100000|2022-01-19 18:15:00|18276.3|18270.3|18273.8|18267.8|18278.3|18272.3|18273.3|18267.3|30
1642616400000|2022-01-19 18:20:00|18273.3|18267.3|18270.3|18264.3|18274.3|18268.3|18265.8|18259.8|99
1642616700000|2022-01-19 18:25:00|18271.8|18265.8|18263.8|18257.8|18273.3|18267.3|18263.3|18257.3|61
1642617000000|2022-01-19 18:30:00|18264.3|18258.3|18264.8|18258.8|18268.3|18262.3|18261.8|18255.8|47
1642617300000|2022-01-19 18:35:00|18264.3|18258.3|18261.3|18255.3|18264.3|18258.3|18258.3|18252.3|91
1642617600000|2022-01-19 18:40:00|18260.8|18254.8|18260.8|18254.8|18261.8|18255.8|18257.8|18251.8|47
1642617900000|2022-01-19 18:45:00|18261.8|18255.8|18258.8|18252.8|18261.8|18255.8|18255.3|18249.3|80
1642618200000|2022-01-19 18:50:00|18258.3|18252.3|18263.3|18257.3|18264.3|18258.3|18252.3|18246.3|82
1642618500000|2022-01-19 18:55:00|18262.3|18256.3|18260.8|18254.8|18268.3|18262.3|18258.3|18252.3|66
1642618800000|2022-01-19 19:00:00|18259.8|18253.8|18257.3|18251.3|18263.8|18257.8|18253.8|18247.8|48
1642619100000|2022-01-19 19:05:00|18256.8|18250.8|18236.8|18230.8|18257.8|18251.8|18235.3|18229.3|375
1642619400000|2022-01-19 19:10:00|18237.3|18231.3|18234.3|18228.3|18241.3|18235.3|18233.3|18227.3|121
1642619700000|2022-01-19 19:15:00|18233.8|18227.8|18233.3|18227.3|18237.3|18231.3|18229.8|18223.8|116
1642620000000|2022-01-19 19:20:00|18232.8|18226.8|18226.3|18220.3|18232.8|18226.8|18222.8|18216.8|241
1642620300000|2022-01-19 19:25:00|18225.8|18219.8|18221.8|18215.8|18228.3|18222.3|18221.3|18215.3|89
1642620600000|2022-01-19 19:30:00|18221.3|18215.3|18224.8|18218.8|18226.3|18220.3|18218.8|18212.8|134
1642620900000|2022-01-19 19:35:00|18225.8|18219.8|18226.3|18220.3|18230.3|18224.3|18224.3|18218.3|78
1642621200000|2022-01-19 19:40:00|18226.8|18220.8|18243.8|18237.8|18244.8|18238.8|18225.3|18219.3|152
1642621500000|2022-01-19 19:45:00|18244.3|18238.3|18233.8|18227.8|18244.8|18238.8|18231.3|18225.3|86
1642621800000|2022-01-19 19:50:00|18234.8|18228.8|18237.3|18231.3|18238.3|18232.3|18232.3|18226.3|36
1642622100000|2022-01-19 19:55:00|18237.8|18231.8|18238.3|18232.3|18250.8|18244.8|18236.3|18230.3|138
1642622400000|2022-01-19 20:00:00|18236.8|18230.8|18235.8|18229.8|18241.8|18235.8|18232.8|18226.8|102
1642622700000|2022-01-19 20:05:00|18236.3|18230.3|18235.8|18229.8|18245.3|18239.3|18234.3|18228.3|49
1642623000000|2022-01-19 20:10:00|18236.3|18230.3|18254.3|18248.3|18255.8|18249.8|18235.3|18229.3|122
1642623300000|2022-01-19 20:15:00|18254.8|18248.8|18244.8|18238.8|18257.3|18251.3|18240.3|18234.3|117
1642623600000|2022-01-19 20:20:00|18244.3|18238.3|18242.8|18236.8|18249.3|18243.3|18242.3|18236.3|73
1642623900000|2022-01-19 20:25:00|18243.8|18237.8|18231.3|18225.3|18246.3|18240.3|18228.3|18222.3|140
1642624200000|2022-01-19 20:30:00|18230.8|18224.8|18217.3|18211.3|18232.3|18226.3|18213.8|18207.8|390
1642624500000|2022-01-19 20:35:00|18216.3|18210.3|18215.8|18209.8|18219.8|18213.8|18214.3|18208.3|144
1642624800000|2022-01-19 20:40:00|18214.3|18208.3|18220.8|18214.8|18223.3|18217.3|18214.3|18208.3|62
1642625100000|2022-01-19 20:45:00|18221.8|18215.8|18222.8|18216.8|18223.3|18217.3|18216.3|18210.3|79
1642625400000|2022-01-19 20:50:00|18221.3|18215.3|18212.8|18206.8|18221.3|18215.3|18209.3|18203.3|357
1642625700000|2022-01-19 20:55:00|18213.3|18207.3|18201.3|18195.3|18215.8|18209.8|18199.3|18193.3|513
1642626000000|2022-01-19 21:00:00|18211.5|18197.5|18211.6|18197.6|18230.5|18216.5|18199.8|18185.8|0
1642626300000|2022-01-19 21:05:00|18212.5|18198.5|18213.4|18199.4|18225.1|18211.1|18212.5|18198.5|0
1642626600000|2022-01-19 21:10:00|18214.3|18200.3|18212.5|18198.5|18223.3|18209.3|18212.5|18198.5|0
1642626900000|2022-01-19 21:15:00|18211.6|18197.6|18211.6|18197.6|18220.6|18206.6|18210.7|18196.7|0
1642627200000|2022-01-19 21:20:00|18212.5|18198.5|18199.9|18185.9|18213.4|18199.4|18199.9|18185.9|0
1642627500000|2022-01-19 21:25:00|18199|18185|18196.9|18182.9|18200.8|18186.8|18185.4|18171.4|0
1642627800000|2022-01-19 21:30:00|18197.8|18183.8|18198.3|18184.3|18202.8|18188.8|18196|18182|0
1642628100000|2022-01-19 21:35:00|18199.2|18185.2|18194.7|18180.7|18199.2|18185.2|18192|18178|0
1642628400000|2022-01-19 21:40:00|18195.6|18181.6|18196.5|18182.5|18199.2|18185.2|18191.1|18177.1|0
1642628700000|2022-01-19 21:45:00|18197.8|18183.8|18211.8|18197.8|18212.7|18198.7|18196.5|18182.5|0
1642629000000|2022-01-19 21:50:00|18212.7|18198.7|18215|18201|18215.4|18201.4|18211.4|18197.4|0
1642629300000|2022-01-19 21:55:00|18215.4|18201.4|18209.6|18195.6|18218.2|18204.2|18208.2|18194.2|0
1642629600000|2022-01-19 22:00:00|18211.8|18197.8|18209.4|18195.4|18211.8|18197.8|18208.1|18194.1|0
1642629900000|2022-01-19 22:05:00|18208.5|18194.5|18208.6|18194.6|18209.4|18195.4|18207.7|18193.7|0
1642630200000|2022-01-19 22:10:00|18208.7|18194.7|18208.1|18194.1|18209.4|18195.4|18208.1|18194.1|0
1642630500000|2022-01-19 22:15:00|18208.5|18194.5|18207.8|18193.8|18209.6|18195.6|18207.8|18193.8|0
1642630800000|2022-01-19 22:20:00|18207.7|18193.7|18206.5|18192.5|18207.8|18193.8|18205.4|18191.4|0
1642631100000|2022-01-19 22:25:00|18206.6|18192.6|18205.4|18191.4|18206.6|18192.6|18205.3|18191.3|0
1642631400000|2022-01-19 22:30:00|18205.7|18191.7|18205.8|18191.8|18205.8|18191.8|18205.7|18191.7|0
1642631700000|2022-01-19 22:35:00|18206|18192|18206.4|18192.4|18206.9|18192.9|18205.7|18191.7|0
1642632000000|2022-01-19 22:40:00|18206|18192|18206.4|18192.4|18207.6|18193.6|18205.7|18191.7|0
1642632300000|2022-01-19 22:45:00|18206.5|18192.5|18208.4|18194.4|18208.5|18194.5|18206.5|18192.5|0
1642632600000|2022-01-19 22:50:00|18208.6|18194.6|18208.5|18194.5|18209.7|18195.7|18208.5|18194.5|0
1642632900000|2022-01-19 22:55:00|18208.6|18194.6|18209.4|18195.4|18209.7|18195.7|18204.5|18190.5|0
1642633200000|2022-01-19 23:00:00|18208.3|18194.3|18215.9|18201.9|18219.7|18205.7|18207.4|18193.4|0
1642633500000|2022-01-19 23:05:00|18216.8|18202.8|18217.7|18203.7|18221.3|18207.3|18215.9|18201.9|0
1642633800000|2022-01-19 23:10:00|18218.6|18204.6|18207.8|18193.8|18218.6|18204.6|18205.1|18191.1|0
1642634100000|2022-01-19 23:15:00|18211.4|18197.4|18204.2|18190.2|18212.3|18198.3|18199.7|18185.7|0
1642634400000|2022-01-19 23:20:00|18202.4|18188.4|18193.3|18179.3|18206.9|18192.9|18193.3|18179.3|0
1642634700000|2022-01-19 23:25:00|18194.2|18180.2|18192.4|18178.4|18200.6|18186.6|18187.9|18173.9|0
1642635000000|2022-01-19 23:30:00|18191.5|18177.5|18196.1|18182.1|18200.6|18186.6|18191.5|18177.5|0
1642635300000|2022-01-19 23:35:00|18194.2|18180.2|18195.3|18181.3|18196.1|18182.1|18184|18170|0
1642635600000|2022-01-19 23:40:00|18196.2|18182.2|18198.9|18184.9|18200.7|18186.7|18190.8|18176.8|0
1642635900000|2022-01-19 23:45:00|18199.8|18185.8|18190.7|18176.7|18199.8|18185.8|18188.9|18174.9|0
1642636200000|2022-01-19 23:50:00|18189.8|18175.8|18171|18157|18189.8|18175.8|18162.8|18148.8|0
1642636500000|2022-01-19 23:55:00|18170.5|18156.5|18168|18154|18173.7|18159.7|18165.4|18151.4|0
1642636800000|2022-01-20 00:00:00|18168.9|18154.9|18190.7|18176.7|18194.3|18180.3|18168.9|18154.9|0
1642637100000|2022-01-20 00:05:00|18191.6|18177.6|18207.9|18193.9|18210.6|18196.6|18190.7|18176.7|0
1642637400000|2022-01-20 00:10:00|18207.4|18193.4|18215|18201|18216.9|18202.9|18205.2|18191.2|0
1642637700000|2022-01-20 00:15:00|18214.1|18200.1|18203.5|18189.5|18219.1|18205.1|18202.5|18188.5|0
1642638000000|2022-01-20 00:20:00|18203|18189|18211.1|18197.1|18211.1|18197.1|18202.4|18188.4|0
1642638300000|2022-01-20 00:25:00|18211.6|18197.6|18214.7|18200.7|18216.1|18202.1|18204.2|18190.2|0
1642638600000|2022-01-20 00:30:00|18213.9|18199.9|18217.9|18203.9|18218.4|18204.4|18202.5|18188.5|0
1642638900000|2022-01-20 00:35:00|18217.4|18203.4|18200|18186|18217.5|18203.5|18194.1|18180.1|0
1642639200000|2022-01-20 00:40:00|18199.8|18185.8|18200.5|18186.5|18204.2|18190.2|18195.5|18181.5|0
1642639500000|2022-01-20 00:45:00|18199.9|18185.9|18219.3|18215.3|18260.8|18256.8|18199.9|18185.9|4349
1642639800000|2022-01-20 00:50:00|18218.8|18214.8|18208.8|18204.8|18237.3|18233.3|18208.8|18204.8|2400
1642640100000|2022-01-20 00:55:00|18208.3|18204.3|18211.8|18207.8|18228.8|18224.8|18199.3|18195.3|1636
1642640400000|2022-01-20 01:00:00|18211.3|18207.3|18239.3|18235.3|18247.3|18243.3|18211.3|18207.3|4012
1642640700000|2022-01-20 01:05:00|18238.8|18234.8|18241.3|18237.3|18255.8|18251.8|18234.3|18230.3|3511
1642641000000|2022-01-20 01:10:00|18242.8|18238.8|18217.8|18213.8|18245.3|18241.3|18217.8|18213.8|2554
1642641300000|2022-01-20 01:15:00|18216.3|18212.3|18134.8|18130.8|18216.3|18212.3|18131.3|18127.3|9080
1642641600000|2022-01-20 01:20:00|18133.3|18129.3|18153.8|18149.8|18157.3|18153.3|18129.8|18125.8|3406
1642641900000|2022-01-20 01:25:00|18153.3|18149.3|18191.3|18187.3|18191.3|18187.3|18148.8|18144.8|4255
1642642200000|2022-01-20 01:30:00|18193.3|18189.3|18197.8|18193.8|18227.8|18223.8|18184.8|18180.8|5021
1642642500000|2022-01-20 01:35:00|18196.8|18192.8|18210.8|18206.8|18218.8|18214.8|18187.8|18183.8|2416
1642642800000|2022-01-20 01:40:00|18211.3|18207.3|18190.3|18186.3|18214.8|18210.8|18184.8|18180.8|2088
1642643100000|2022-01-20 01:45:00|18190.8|18186.8|18201.3|18197.3|18224.8|18220.8|18188.8|18184.8|2729
1642643400000|2022-01-20 01:50:00|18200.3|18196.3|18196.8|18192.8|18205.8|18201.8|18190.3|18186.3|1283
1642643700000|2022-01-20 01:55:00|18198.8|18194.8|18203.8|18199.8|18227.3|18223.3|18195.3|18191.3|2078
1642644000000|2022-01-20 02:00:00|18204.3|18200.3|18197.7|18193.7|18215.9|18211.9|18197.2|18193.2|2381
1642644300000|2022-01-20 02:05:00|18198.2|18194.2|18196.7|18192.7|18208.7|18204.7|18185.2|18181.2|1452
1642644600000|2022-01-20 02:10:00|18196.2|18192.2|18175.7|18171.7|18200.7|18196.7|18175.7|18171.7|1551
1642644900000|2022-01-20 02:15:00|18176.2|18172.2|18188.7|18184.7|18197.7|18193.7|18152.7|18148.7|3176
1642645200000|2022-01-20 02:20:00|18189.2|18185.2|18187.7|18183.7|18191.7|18187.7|18173.7|18169.7|1231
1642645500000|2022-01-20 02:25:00|18188.7|18184.7|18184.7|18180.7|18193.2|18189.2|18179.2|18175.2|741
1642645800000|2022-01-20 02:30:00|18184.2|18180.2|18174.2|18170.2|18186.2|18182.2|18169.2|18165.2|1618
1642646100000|2022-01-20 02:35:00|18176.2|18172.2|18165.7|18161.7|18179.7|18175.7|18160.7|18156.7|1523
1642646400000|2022-01-20 02:40:00|18165.2|18161.2|18143.2|18139.2|18167.7|18163.7|18136.7|18132.7|2322
1642646700000|2022-01-20 02:45:00|18143.7|18139.7|18144.7|18140.7|18152.7|18148.7|18138.7|18134.7|1508
1642647000000|2022-01-20 02:50:00|18145.2|18141.2|18159.7|18155.7|18168.2|18164.2|18143.7|18139.7|1546
1642647300000|2022-01-20 02:55:00|18160.2|18156.2|18168.7|18164.7|18171.7|18167.7|18158.2|18154.2|1102
1642647600000|2022-01-20 03:00:00|18169.7|18165.7|18170.7|18166.7|18172.7|18168.7|18164.7|18160.7|637
1642647900000|2022-01-20 03:05:00|18171.2|18167.2|18171.7|18167.7|18181.7|18177.7|18166.7|18162.7|862
1642648200000|2022-01-20 03:10:00|18172.7|18168.7|18160.7|18156.7|18175.7|18171.7|18159.7|18155.7|864
1642648500000|2022-01-20 03:15:00|18160.2|18156.2|18196.7|18192.7|18203.7|18199.7|18153.7|18149.7|2663
1642648800000|2022-01-20 03:20:00|18195.7|18191.7|18199.2|18195.2|18207.2|18203.2|18190.7|18186.7|1413
1642649100000|2022-01-20 03:25:00|18198.7|18194.7|18200.2|18196.2|18205.2|18201.2|18195.7|18191.7|579
1642649400000|2022-01-20 03:30:00|18200.7|18196.7|18205.2|18201.2|18208.7|18204.7|18194.7|18190.7|1020
1642649700000|2022-01-20 03:35:00|18204.7|18200.7|18216.7|18212.7|18219.7|18215.7|18200.7|18196.7|1132
1642650000000|2022-01-20 03:40:00|18216.2|18212.2|18224.7|18220.7|18231.2|18227.2|18204.7|18200.7|2337
1642650300000|2022-01-20 03:45:00|18227.2|18223.2|18230.7|18226.7|18243.2|18239.2|18224.2|18220.2|2565
1642650600000|2022-01-20 03:50:00|18229.7|18225.7|18228.2|18224.2|18231.2|18227.2|18214.7|18210.7|1622
1642650900000|2022-01-20 03:55:00|18227.7|18223.7|18235.7|18231.7|18236.7|18232.7|18227.7|18223.7|899
1642651200000|2022-01-20 04:00:00|18237.7|18233.7|18247.7|18243.7|18249.7|18245.7|18237.7|18233.7|1763
1642651500000|2022-01-20 04:05:00|18247.2|18243.2|18239.7|18235.7|18247.2|18243.2|18238.7|18234.7|803
1642651800000|2022-01-20 04:10:00|18239.2|18235.2|18263.7|18259.7|18269.7|18265.7|18231.7|18227.7|2672
1642652100000|2022-01-20 04:15:00|18265.2|18261.2|18271.7|18267.7|18276.7|18272.7|18255.2|18251.2|2406
1642652400000|2022-01-20 04:20:00|18271.2|18267.2|18257.7|18253.7|18272.7|18268.7|18253.7|18249.7|1393
1642652700000|2022-01-20 04:25:00|18258.2|18254.2|18252.7|18248.7|18258.2|18254.2|18245.7|18241.7|932
1642653000000|2022-01-20 04:30:00|18253.2|18249.2|18261.7|18257.7|18262.7|18258.7|18247.7|18243.7|801
1642653300000|2022-01-20 04:35:00|18262.2|18258.2|18256.7|18252.7|18263.7|18259.7|18254.2|18250.2|376
1642653600000|2022-01-20 04:40:00|18256.2|18252.2|18251.7|18247.7|18257.7|18253.7|18249.7|18245.7|585
1642653900000|2022-01-20 04:45:00|18252.7|18248.7|18258.7|18254.7|18261.7|18257.7|18252.7|18248.7|419
1642654200000|2022-01-20 04:50:00|18258.2|18254.2|18287.7|18283.7|18291.7|18287.7|18255.7|18251.7|1744
1642654500000|2022-01-20 04:55:00|18286.7|18282.7|18274.2|18270.2|18292.7|18288.7|18273.2|18269.2|1564
1642654800000|2022-01-20 05:00:00|18274.7|18270.7|18265.7|18261.7|18278.2|18274.2|18265.7|18261.7|1209
1642655100000|2022-01-20 05:05:00|18266.2|18262.2|18258.7|18254.7|18272.2|18268.2|18256.7|18252.7|1036
1642655400000|2022-01-20 05:10:00|18258.2|18254.2|18264.2|18260.2|18267.2|18263.2|18258.2|18254.2|666
1642655700000|2022-01-20 05:15:00|18265.2|18261.2|18277.2|18273.2|18277.7|18273.7|18264.7|18260.7|1017
1642656000000|2022-01-20 05:20:00|18276.7|18272.7|18277.7|18273.7|18285.7|18281.7|18270.7|18266.7|1571
1642656300000|2022-01-20 05:25:00|18278.2|18274.2|18258.2|18254.2|18278.2|18274.2|18256.7|18252.7|2845
1642656600000|2022-01-20 05:30:00|18257.7|18253.7|18240.7|18236.7|18258.2|18254.2|18231.7|18227.7|3829
1642656900000|2022-01-20 05:35:00|18239.2|18235.2|18246.7|18242.7|18256.7|18252.7|18236.7|18232.7|1498
1642657200000|2022-01-20 05:40:00|18245.7|18241.7|18249.7|18245.7|18250.7|18246.7|18241.7|18237.7|2345
1642657500000|2022-01-20 05:45:00|18253|18239|18248.9|18234.9|18256.4|18242.4|18248.9|18234.9|1
1642657800000|2022-01-20 05:50:00|18248.5|18234.5|18255.2|18241.2|18256.7|18242.7|18248.5|18234.5|0
1642658100000|2022-01-20 05:55:00|18256.2|18242.2|18255|18241|18262.9|18248.9|18250|18236|0
1642658400000|2022-01-20 06:00:00|18254.5|18240.5|18260.1|18246.1|18260.1|18246.1|18251.5|18237.5|0
1642658700000|2022-01-20 06:05:00|18259.9|18245.9|18255.7|18241.7|18260.1|18246.1|18251.9|18237.9|0
1642659000000|2022-01-20 06:10:00|18256.2|18242.2|18256|18242|18259.1|18245.1|18248.1|18234.1|0
1642659300000|2022-01-20 06:15:00|18255.8|18241.8|18262.8|18248.8|18272.1|18258.1|18255.6|18241.6|0
1642659600000|2022-01-20 06:20:00|18262.9|18248.9|18265.9|18251.9|18266|18252|18261.3|18247.3|0
1642659900000|2022-01-20 06:25:00|18266|18252|18263|18249|18266|18252|18257.2|18243.2|0
1642660200000|2022-01-20 06:30:00|18263.1|18249.1|18267.8|18253.8|18267.8|18253.8|18262|18248|0
1642660500000|2022-01-20 06:35:00|18268.2|18254.2|18274.4|18260.4|18275.2|18261.2|18268.2|18254.2|0
1642660800000|2022-01-20 06:40:00|18274.5|18260.5|18277.4|18263.4|18279.1|18265.1|18274.1|18260.1|0
1642661100000|2022-01-20 06:45:00|18277.5|18263.5|18293.6|18279.6|18294|18280|18277.4|18263.4|0
1642661400000|2022-01-20 06:50:00|18293.5|18279.5|18290.9|18276.9|18294.8|18280.8|18288.7|18274.7|0
1642661700000|2022-01-20 06:55:00|18290.8|18276.8|18293.9|18279.9|18297.2|18283.2|18290.8|18276.8|0
1642662000000|2022-01-20 07:00:00|18293.5|18279.5|18269.2|18263.2|18293.5|18279.5|18263.7|18257.7|1009
1642662300000|2022-01-20 07:05:00|18268.2|18262.2|18267.7|18261.7|18271.7|18265.7|18266.2|18260.2|188
1642662600000|2022-01-20 07:10:00|18268.7|18262.7|18264.7|18258.7|18271.7|18265.7|18264.7|18258.7|247
1642662900000|2022-01-20 07:15:00|18263.7|18257.7|18259.7|18253.7|18266.2|18260.2|18254.7|18248.7|342
1642663200000|2022-01-20 07:20:00|18260.2|18254.2|18255.7|18249.7|18260.2|18254.2|18251.2|18245.2|247
1642663500000|2022-01-20 07:25:00|18254.7|18248.7|18252.2|18246.2|18258.7|18252.7|18251.2|18245.2|195
1642663800000|2022-01-20 07:30:00|18253.2|18247.2|18258.7|18252.7|18258.7|18252.7|18249.2|18243.2|176
1642664100000|2022-01-20 07:35:00|18259.7|18253.7|18256.7|18250.7|18260.2|18254.2|18256.7|18250.7|140
1642664400000|2022-01-20 07:40:00|18257.2|18251.2|18260.7|18254.7|18263.2|18257.2|18257.2|18251.2|208
1642664700000|2022-01-20 07:45:00|18259.7|18253.7|18248.7|18242.7|18259.7|18253.7|18248.2|18242.2|313
1642665000000|2022-01-20 07:50:00|18249.2|18243.2|18248.7|18242.7|18251.7|18245.7|18244.7|18238.7|237
1642665300000|2022-01-20 07:55:00|18247.7|18241.7|18242.7|18236.7|18249.7|18243.7|18240.7|18234.7|190
1642665600000|2022-01-20 08:00:00|18243.7|18237.7|18248.2|18242.2|18249.7|18243.7|18243.2|18237.2|218
1642665900000|2022-01-20 08:05:00|18247.7|18241.7|18252.7|18246.7|18252.7|18246.7|18244.7|18238.7|163
1642666200000|2022-01-20 08:10:00|18253.7|18247.7|18239.7|18233.7|18253.7|18247.7|18239.2|18233.2|230
1642666500000|2022-01-20 08:15:00|18239.2|18233.2|18235.7|18229.7|18242.2|18236.2|18234.2|18228.2|511
1642666800000|2022-01-20 08:20:00|18235.2|18229.2|18226.7|18220.7|18235.7|18229.7|18220.2|18214.2|855
1642667100000|2022-01-20 08:25:00|18225.7|18219.7|18229.7|18223.7|18229.7|18223.7|18218.7|18212.7|348
1642667400000|2022-01-20 08:30:00|18228.7|18222.7|18237.7|18231.7|18238.2|18232.2|18224.7|18218.7|282
1642667700000|2022-01-20 08:35:00|18238.7|18232.7|18239.7|18233.7|18241.2|18235.2|18236.7|18230.7|214
1642668000000|2022-01-20 08:40:00|18238.7|18232.7|18239.7|18233.7|18244.7|18238.7|18238.2|18232.2|137
1642668300000|2022-01-20 08:45:00|18239.2|18233.2|18235.7|18229.7|18239.7|18233.7|18232.7|18226.7|176
1642668600000|2022-01-20 08:50:00|18236.2|18230.2|18245.2|18239.2|18246.2|18240.2|18235.2|18229.2|193
1642668900000|2022-01-20 08:55:00|18244.7|18238.7|18248.7|18242.7|18248.7|18242.7|18243.2|18237.2|191
1642669200000|2022-01-20 09:00:00|18249.7|18243.7|18245.7|18239.7|18252.7|18246.7|18244.7|18238.7|247
1642669500000|2022-01-20 09:05:00|18245.2|18239.2|18234.7|18228.7|18245.2|18239.2|18233.7|18227.7|284
1642669800000|2022-01-20 09:10:00|18235.7|18229.7|18231.7|18225.7|18235.7|18229.7|18225.7|18219.7|378
1642670100000|2022-01-20 09:15:00|18230.7|18224.7|18223.7|18217.7|18230.7|18224.7|18222.7|18216.7|309
1642670400000|2022-01-20 09:20:00|18223.2|18217.2|18223.7|18217.7|18228.7|18222.7|18219.7|18213.7|396
1642670700000|2022-01-20 09:25:00|18223.2|18217.2|18233.7|18227.7|18234.7|18228.7|18222.7|18216.7|314
1642671000000|2022-01-20 09:30:00|18234.2|18228.2|18239.7|18233.7|18240.7|18234.7|18233.7|18227.7|257
1642671300000|2022-01-20 09:35:00|18240.7|18234.7|18244.7|18238.7|18246.7|18240.7|18239.2|18233.2|304
1642671600000|2022-01-20 09:40:00|18245.2|18239.2|18244.7|18238.7|18248.7|18242.7|18244.7|18238.7|310
1642671900000|2022-01-20 09:45:00|18243.7|18237.7|18243.7|18237.7|18245.2|18239.2|18240.7|18234.7|166
1642672200000|2022-01-20 09:50:00|18242.7|18236.7|18248.2|18242.2|18249.7|18243.7|18241.2|18235.2|144
1642672500000|2022-01-20 09:55:00|18247.7|18241.7|18246.2|18240.2|18249.7|18243.7|18244.7|18238.7|117
1642672800000|2022-01-20 10:00:00|18245.7|18239.7|18244.7|18238.7|18246.7|18240.7|18243.7|18237.7|70
1642673100000|2022-01-20 10:05:00|18243.7|18237.7|18239.7|18233.7|18245.2|18239.2|18237.2|18231.2|152
1642673400000|2022-01-20 10:10:00|18239.2|18233.2|18239.7|18233.7|18243.2|18237.2|18239.2|18233.2|67
1642673700000|2022-01-20 10:15:00|18240.2|18234.2|18242.7|18236.7|18242.7|18236.7|18238.7|18232.7|38
1642674000000|2022-01-20 10:20:00|18242.2|18236.2|18246.2|18240.2|18247.7|18241.7|18240.7|18234.7|95
1642674300000|2022-01-20 10:25:00|18245.7|18239.7|18243.7|18237.7|18247.2|18241.2|18243.2|18237.2|44
1642674600000|2022-01-20 10:30:00|18243.2|18237.2|18238.7|18232.7|18243.7|18237.7|18237.7|18231.7|77
1642674900000|2022-01-20 10:35:00|18237.7|18231.7|18241.2|18235.2|18241.2|18235.2|18237.7|18231.7|37
1642675200000|2022-01-20 10:40:00|18241.7|18235.7|18243.2|18237.2|18244.2|18238.2|18240.7|18234.7|28
1642675500000|2022-01-20 10:45:00|18243.7|18237.7|18245.7|18239.7|18247.7|18241.7|18242.7|18236.7|134
1642675800000|2022-01-20 10:50:00|18246.7|18240.7|18247.7|18241.7|18247.7|18241.7|18244.7|18238.7|47
1642676100000|2022-01-20 10:55:00|18247.2|18241.2|18244.7|18238.7|18248.7|18242.7|18241.2|18235.2|71
1642676400000|2022-01-20 11:00:00|18245.7|18239.7|18254.7|18248.7|18255.7|18249.7|18245.2|18239.2|274
1642676700000|2022-01-20 11:05:00|18255.2|18249.2|18254.7|18248.7|18257.2|18251.2|18254.7|18248.7|184
1642677000000|2022-01-20 11:10:00|18255.2|18249.2|18250.7|18244.7|18256.2|18250.2|18249.7|18243.7|101
1642677300000|2022-01-20 11:15:00|18251.7|18245.7|18256.7|18250.7|18260.2|18254.2|18251.7|18245.7|325
1642677600000|2022-01-20 11:20:00|18257.7|18251.7|18257.7|18251.7|18257.7|18251.7|18253.7|18247.7|115
1642677900000|2022-01-20 11:25:00|18258.7|18252.7|18255.7|18249.7|18258.7|18252.7|18255.2|18249.2|51
1642678200000|2022-01-20 11:30:00|18256.2|18250.2|18253.2|18247.2|18256.2|18250.2|18251.7|18245.7|69
1642678500000|2022-01-20 11:35:00|18252.7|18246.7|18255.7|18249.7|18255.7|18249.7|18252.2|18246.2|53
1642678800000|2022-01-20 11:40:00|18255.2|18249.2|18251.7|18245.7|18255.2|18249.2|18251.7|18245.7|39
1642679100000|2022-01-20 11:45:00|18252.2|18246.2|18251.7|18245.7|18252.2|18246.2|18248.2|18242.2|104
1642679400000|2022-01-20 11:50:00|18252.7|18246.7|18251.2|18245.2|18253.7|18247.7|18250.7|18244.7|49
1642679700000|2022-01-20 11:55:00|18251.7|18245.7|18256.7|18250.7|18258.7|18252.7|18251.7|18245.7|91
1642680000000|2022-01-20 12:00:00|18255.7|18249.7|18256.7|18250.7|18257.7|18251.7|18251.7|18245.7|123
1642680300000|2022-01-20 12:05:00|18257.7|18251.7|18255.2|18249.2|18257.7|18251.7|18252.2|18246.2|89
1642680600000|2022-01-20 12:10:00|18254.7|18248.7|18254.7|18248.7|18255.7|18249.7|18253.7|18247.7|60
1642680900000|2022-01-20 12:15:00|18253.7|18247.7|18250.7|18244.7|18254.2|18248.2|18249.7|18243.7|120
1642681200000|2022-01-20 12:20:00|18250.2|18244.2|18250.7|18244.7|18253.7|18247.7|18249.7|18243.7|55
1642681500000|2022-01-20 12:25:00|18249.7|18243.7|18249.7|18243.7|18250.7|18244.7|18248.7|18242.7|93
1642681800000|2022-01-20 12:30:00|18250.2|18244.2|18244.7|18238.7|18253.2|18247.2|18243.2|18237.2|203
1642682100000|2022-01-20 12:35:00|18243.7|18237.7|18246.2|18240.2|18248.2|18242.2|18243.2|18237.2|126
1642682400000|2022-01-20 12:40:00|18246.7|18240.7|18248.2|18242.2|18248.2|18242.2|18243.7|18237.7|120
1642682700000|2022-01-20 12:45:00|18247.7|18241.7|18251.2|18245.2|18253.7|18247.7|18247.2|18241.2|69
1642683000000|2022-01-20 12:50:00|18251.7|18245.7|18253.7|18247.7|18253.7|18247.7|18248.7|18242.7|63
1642683300000|2022-01-20 12:55:00|18253.2|18247.2|18253.7|18247.7|18255.2|18249.2|18252.2|18246.2|69
1642683600000|2022-01-20 13:00:00|18253.2|18247.2|18256.7|18250.7|18257.7|18251.7|18248.7|18242.7|191
1642683900000|2022-01-20 13:05:00|18256.2|18250.2|18253.7|18247.7|18256.2|18250.2|18251.7|18245.7|51
1642684200000|2022-01-20 13:10:00|18253.2|18247.2|18255.7|18249.7|18255.7|18249.7|18250.7|18244.7|49
1642684500000|2022-01-20 13:15:00|18255.2|18249.2|18254.7|18248.7|18257.7|18251.7|18253.2|18247.2|66
1642684800000|2022-01-20 13:20:00|18253.7|18247.7|18253.7|18247.7|18254.7|18248.7|18252.7|18246.7|46
1642685100000|2022-01-20 13:25:00|18252.7|18246.7|18254.2|18248.2|18254.2|18248.2|18250.7|18244.7|127
1642685400000|2022-01-20 13:30:00|18254.7|18248.7|18266.7|18260.7|18269.7|18263.7|18253.2|18247.2|655
1642685700000|2022-01-20 13:35:00|18266.2|18260.2|18263.2|18257.2|18266.7|18260.7|18260.7|18254.7|155
1642686000000|2022-01-20 13:40:00|18262.7|18256.7|18264.7|18258.7|18267.2|18261.2|18260.7|18254.7|132
1642686300000|2022-01-20 13:45:00|18263.7|18257.7|18266.2|18260.2|18270.7|18264.7|18262.7|18256.7|193
1642686600000|2022-01-20 13:50:00|18265.7|18259.7|18268.7|18262.7|18270.7|18264.7|18265.7|18259.7|144
1642686900000|2022-01-20 13:55:00|18267.7|18261.7|18261.7|18255.7|18267.7|18261.7|18261.7|18255.7|165
1642687200000|2022-01-20 14:00:00|18262.2|18256.2|18262.7|18256.7|18264.7|18258.7|18260.7|18254.7|171
1642687500000|2022-01-20 14:05:00|18261.7|18255.7|18261.7|18255.7|18262.7|18256.7|18258.7|18252.7|120
1642687800000|2022-01-20 14:10:00|18262.2|18256.2|18260.7|18254.7|18262.2|18256.2|18257.7|18251.7|91
1642688100000|2022-01-20 14:15:00|18261.2|18255.2|18261.7|18255.7|18261.7|18255.7|18258.2|18252.2|294
1642688400000|2022-01-20 14:20:00|18262.7|18256.7|18256.7|18250.7|18262.7|18256.7|18256.7|18250.7|128
1642688700000|2022-01-20 14:25:00|18255.7|18249.7|18257.2|18251.2|18260.7|18254.7|18254.7|18248.7|207
1642689000000|2022-01-20 14:30:00|18256.7|18250.7|18252.2|18246.2|18269.7|18263.7|18251.7|18245.7|749
1642689300000|2022-01-20 14:35:00|18252.7|18246.7|18242.7|18236.7|18253.7|18247.7|18239.2|18233.2|985
1642689600000|2022-01-20 14:40:00|18243.7|18237.7|18253.2|18247.2|18256.2|18250.2|18240.7|18234.7|804
1642689900000|2022-01-20 14:45:00|18252.7|18246.7|18256.7|18250.7|18260.7|18254.7|18250.7|18244.7|396
1642690200000|2022-01-20 14:50:00|18256.2|18250.2|18260.7|18254.7|18266.7|18260.7|18253.2|18247.2|539
1642690500000|2022-01-20 14:55:00|18260.2|18254.2|18271.2|18265.2|18275.7|18269.7|18258.2|18252.2|979
1642690800000|2022-01-20 15:00:00|18271.7|18265.7|18264.2|18258.2|18274.7|18268.7|18262.7|18256.7|675
1642691100000|2022-01-20 15:05:00|18264.7|18258.7|18267.7|18261.7|18277.2|18271.2|18262.7|18256.7|639
1642691400000|2022-01-20 15:10:00|18268.2|18262.2|18265.2|18259.2|18271.7|18265.7|18263.7|18257.7|338
1642691700000|2022-01-20 15:15:00|18265.7|18259.7|18257.2|18251.2|18270.7|18264.7|18255.7|18249.7|437
1642692000000|2022-01-20 15:20:00|18257.7|18251.7|18270.7|18264.7|18270.7|18264.7|18257.2|18251.2|352
1642692300000|2022-01-20 15:25:00|18269.7|18263.7|18277.7|18271.7|18278.7|18272.7|18266.7|18260.7|497
1642692600000|2022-01-20 15:30:00|18276.7|18270.7|18285.7|18279.7|18288.2|18282.2|18276.7|18270.7|961
1642692900000|2022-01-20 15:35:00|18286.7|18280.7|18291.2|18285.2|18292.7|18286.7|18286.7|18280.7|647
1642693200000|2022-01-20 15:40:00|18290.7|18284.7|18294.7|18288.7|18298.7|18292.7|18290.2|18284.2|857
1642693500000|2022-01-20 15:45:00|18295.2|18289.2|18300.7|18294.7|18302.7|18296.7|18293.7|18287.7|459
1642693800000|2022-01-20 15:50:00|18299.7|18293.7|18300.7|18294.7|18303.7|18297.7|18296.2|18290.2|590
1642694100000|2022-01-20 15:55:00|18300.2|18294.2|18297.7|18291.7|18300.2|18294.2|18293.7|18287.7|554
1642694400000|2022-01-20 16:00:00|18298.7|18292.7|18305.7|18299.7|18311.7|18305.7|18298.7|18292.7|858
1642694700000|2022-01-20 16:05:00|18306.2|18300.2|18305.2|18299.2|18309.7|18303.7|18304.7|18298.7|325
1642695000000|2022-01-20 16:10:00|18304.7|18298.7|18301.7|18295.7|18306.2|18300.2|18298.2|18292.2|259
1642695300000|2022-01-20 16:15:00|18302.2|18296.2|18300.2|18294.2|18302.7|18296.7|18297.7|18291.7|176
1642695600000|2022-01-20 16:20:00|18299.7|18293.7|18298.2|18292.2|18299.7|18293.7|18293.7|18287.7|304
1642695900000|2022-01-20 16:25:00|18298.7|18292.7|18296.7|18290.7|18301.7|18295.7|18294.7|18288.7|183
1642696200000|2022-01-20 16:30:00|18296.2|18290.2|18297.7|18291.7|18299.7|18293.7|18294.7|18288.7|158
1642696500000|2022-01-20 16:35:00|18299.2|18293.2|18297.7|18291.7|18301.2|18295.2|18294.7|18288.7|111
1642696800000|2022-01-20 16:40:00|18296.7|18290.7|18286.2|18280.2|18298.7|18292.7|18285.2|18279.2|475
1642697100000|2022-01-20 16:45:00|18285.7|18279.7|18291.2|18285.2|18293.7|18287.7|18285.2|18279.2|97
1642697400000|2022-01-20 16:50:00|18291.7|18285.7|18292.7|18286.7|18296.7|18290.7|18291.2|18285.2|107
1642697700000|2022-01-20 16:55:00|18292.2|18286.2|18295.7|18289.7|18298.7|18292.7|18291.2|18285.2|121
1642698000000|2022-01-20 17:00:00|18294.7|18288.7|18298.2|18292.2|18299.7|18293.7|18291.7|18285.7|194
1642698300000|2022-01-20 17:05:00|18297.7|18291.7|18295.2|18289.2|18297.7|18291.7|18293.2|18287.2|49
1642698600000|2022-01-20 17:10:00|18295.7|18289.7|18295.7|18289.7|18297.7|18291.7|18292.7|18286.7|277
1642698900000|2022-01-20 17:15:00|18296.2|18290.2|18287.7|18281.7|18296.2|18290.2|18287.7|18281.7|98
1642699200000|2022-01-20 17:20:00|18287.2|18281.2|18296.2|18290.2|18296.7|18290.7|18287.2|18281.2|81
1642699500000|2022-01-20 17:25:00|18295.7|18289.7|18301.2|18295.2|18301.7|18295.7|18292.7|18286.7|140
1642699800000|2022-01-20 17:30:00|18302.2|18296.2|18305.2|18299.2|18306.7|18300.7|18302.2|18296.2|203
1642700100000|2022-01-20 17:35:00|18304.2|18298.2|18300.7|18294.7|18305.7|18299.7|18298.7|18292.7|74
1642700400000|2022-01-20 17:40:00|18300.2|18294.2|18304.2|18298.2|18306.2|18300.2|18299.2|18293.2|102
1642700700000|2022-01-20 17:45:00|18304.7|18298.7|18299.7|18293.7|18304.7|18298.7|18298.7|18292.7|121
1642701000000|2022-01-20 17:50:00|18300.7|18294.7|18287.7|18281.7|18300.7|18294.7|18287.7|18281.7|213
1642701300000|2022-01-20 17:55:00|18286.7|18280.7|18287.7|18281.7|18291.2|18285.2|18284.7|18278.7|173
1642701600000|2022-01-20 18:00:00|18289.2|18283.2|18280.2|18274.2|18290.7|18284.7|18278.7|18272.7|293
1642701900000|2022-01-20 18:05:00|18279.7|18273.7|18281.2|18275.2|18284.2|18278.2|18275.7|18269.7|259
1642702200000|2022-01-20 18:10:00|18280.2|18274.2|18282.7|18276.7|18285.2|18279.2|18276.7|18270.7|149
1642702500000|2022-01-20 18:15:00|18281.2|18275.2|18284.2|18278.2|18285.2|18279.2|18276.7|18270.7|71
1642702800000|2022-01-20 18:20:00|18283.7|18277.7|18285.2|18279.2|18286.7|18280.7|18282.7|18276.7|76
1642703100000|2022-01-20 18:25:00|18284.7|18278.7|18282.7|18276.7|18289.7|18283.7|18281.7|18275.7|67
1642703400000|2022-01-20 18:30:00|18283.2|18277.2|18278.7|18272.7|18284.2|18278.2|18275.7|18269.7|115
1642703700000|2022-01-20 18:35:00|18279.2|18273.2|18283.2|18277.2|18283.2|18277.2|18276.7|18270.7|41
1642704000000|2022-01-20 18:40:00|18282.7|18276.7|18281.7|18275.7|18286.7|18280.7|18281.2|18275.2|67
1642704300000|2022-01-20 18:45:00|18282.2|18276.2|18281.7|18275.7|18286.2|18280.2|18276.7|18270.7|65
1642704600000|2022-01-20 18:50:00|18281.2|18275.2|18284.2|18278.2|18285.7|18279.7|18281.2|18275.2|45
1642704900000|2022-01-20 18:55:00|18283.7|18277.7|18278.7|18272.7|18284.7|18278.7|18277.7|18271.7|55
1642705200000|2022-01-20 19:00:00|18279.2|18273.2|18291.2|18285.2|18292.7|18286.7|18279.2|18273.2|133
1642705500000|2022-01-20 19:05:00|18291.7|18285.7|18289.2|18283.2|18291.7|18285.7|18286.7|18280.7|26
1642705800000|2022-01-20 19:10:00|18289.7|18283.7|18264.2|18258.2|18291.2|18285.2|18264.2|18258.2|529
1642706100000|2022-01-20 19:15:00|18264.7|18258.7|18264.2|18258.2|18268.7|18262.7|18256.7|18250.7|313
1642706400000|2022-01-20 19:20:00|18264.7|18258.7|18265.7|18259.7|18266.7|18260.7|18259.7|18253.7|116
1642706700000|2022-01-20 19:25:00|18266.2|18260.2|18256.7|18250.7|18266.7|18260.7|18256.7|18250.7|126
1642707000000|2022-01-20 19:30:00|18256.2|18250.2|18254.7|18248.7|18257.7|18251.7|18251.2|18245.2|307
1642707300000|2022-01-20 19:35:00|18254.2|18248.2|18251.7|18245.7|18254.7|18248.7|18245.2|18239.2|269
1642707600000|2022-01-20 19:40:00|18249.2|18243.2|18243.2|18237.2|18250.2|18244.2|18240.7|18234.7|281
1642707900000|2022-01-20 19:45:00|18243.7|18237.7|18236.2|18230.2|18245.2|18239.2|18227.2|18221.2|685
1642708200000|2022-01-20 19:50:00|18235.7|18229.7|18234.7|18228.7|18239.2|18233.2|18230.7|18224.7|82
1642708500000|2022-01-20 19:55:00|18235.2|18229.2|18231.7|18225.7|18237.7|18231.7|18230.2|18224.2|93
1642708800000|2022-01-20 20:00:00|18232.2|18226.2|18228.2|18222.2|18236.7|18230.7|18222.7|18216.7|406
1642709100000|2022-01-20 20:05:00|18228.7|18222.7|18207.7|18201.7|18229.7|18223.7|18204.7|18198.7|752
1642709400000|2022-01-20 20:10:00|18208.2|18202.2|18204.7|18198.7|18215.2|18209.2|18204.7|18198.7|276
1642709700000|2022-01-20 20:15:00|18204.2|18198.2|18188.2|18182.2|18207.2|18201.2|18179.7|18173.7|869
1642710000000|2022-01-20 20:20:00|18187.7|18181.7|18162.7|18156.7|18188.2|18182.2|18162.7|18156.7|798
1642710300000|2022-01-20 20:25:00|18163.2|18157.2|18158.2|18152.2|18165.7|18159.7|18149.7|18143.7|595
1642710600000|2022-01-20 20:30:00|18156.7|18150.7|18146.7|18140.7|18156.7|18150.7|18137.7|18131.7|682
1642710900000|2022-01-20 20:35:00|18147.2|18141.2|18138.2|18132.2|18147.2|18141.2|18129.2|18123.2|476
1642711200000|2022-01-20 20:40:00|18137.2|18131.2|18137.7|18131.7|18145.2|18139.2|18134.2|18128.2|327
1642711500000|2022-01-20 20:45:00|18137.2|18131.2|18120.7|18114.7|18137.2|18131.2|18119.7|18113.7|508
1642711800000|2022-01-20 20:50:00|18119.7|18113.7|18089.2|18083.2|18122.7|18116.7|18068.2|18062.2|1500
1642712100000|2022-01-20 20:55:00|18089.7|18083.7|18097.2|18091.2|18102.2|18096.2|18074.7|18068.7|560
1642712400000|2022-01-20 21:00:00|18088.4|18074.4|18070.4|18056.4|18103.8|18089.8|18065.9|18051.9|0
1642712700000|2022-01-20 21:05:00|18071.4|18057.4|18075|18061|18096.8|18082.8|18070.4|18056.4|0
1642713000000|2022-01-20 21:10:00|18076.8|18062.8|18065.9|18051.9|18085.9|18071.9|18058.6|18044.6|0
1642713300000|2022-01-20 21:15:00|18066.3|18052.3|18070.4|18056.4|18076.8|18062.8|18057.7|18043.7|0
1642713600000|2022-01-20 21:20:00|18069.5|18055.5|18052.5|18038.5|18072.3|18058.3|18048.8|18034.8|0
1642713900000|2022-01-20 21:25:00|18052|18038|18023.6|18009.6|18065.2|18051.2|18022.7|18008.7|0
1642714200000|2022-01-20 21:30:00|18023.2|18009.2|18032.6|18018.6|18032.6|18018.6|18008.1|17994.1|0
1642714500000|2022-01-20 21:35:00|18031.7|18017.7|18006.3|17992.3|18031.7|18017.7|18006.2|17992.2|0
1642714800000|2022-01-20 21:40:00|18005.8|17991.8|17989.5|17975.5|18011.7|17997.7|17961.7|17947.7|0
1642715100000|2022-01-20 21:45:00|17987.6|17973.6|17977.9|17963.9|17996.7|17982.7|17977.9|17963.9|0
1642715400000|2022-01-20 21:50:00|17977|17963|18028.8|18014.8|18030|18016|17972.5|17958.5|0
1642715700000|2022-01-20 21:55:00|18029.2|18015.2|18029.6|18015.6|18042.4|18028.4|18025.2|18011.2|0
1642716000000|2022-01-20 22:00:00|18029.4|18015.4|18025.5|18011.5|18030.2|18016.2|18022.1|18008.1|0
1642716300000|2022-01-20 22:05:00|18025.8|18011.8|18030.5|18016.5|18030.5|18016.5|18023.8|18009.8|0
1642716600000|2022-01-20 22:10:00|18030.9|18016.9|18032|18018|18032|18018|18030.3|18016.3|0
1642716900000|2022-01-20 22:15:00|18033.1|18019.1|18037.2|18023.2|18037.4|18023.4|18033.1|18019.1|0
1642717200000|2022-01-20 22:20:00|18037.4|18023.4|18039.5|18025.5|18041.1|18027.1|18037.4|18023.4|0
1642717500000|2022-01-20 22:25:00|18039.8|18025.8|18038.5|18024.5|18040.5|18026.5|18038.5|18024.5|0
1642717800000|2022-01-20 22:30:00|18039|18025|18040.3|18026.3|18040.3|18026.3|18038.9|18024.9|0
1642718100000|2022-01-20 22:35:00|18039.9|18025.9|18036.9|18022.9|18039.9|18025.9|18036.9|18022.9|0
1642718400000|2022-01-20 22:40:00|18037.5|18023.5|18032.4|18018.4|18038|18024|18032.2|18018.2|0
1642718700000|2022-01-20 22:45:00|18032.7|18018.7|18034.7|18020.7|18035.9|18021.9|18032.5|18018.5|0
1642719000000|2022-01-20 22:50:00|18034.8|18020.8|18033.9|18019.9|18035.2|18021.2|18032.3|18018.3|0
1642719300000|2022-01-20 22:55:00|18033.7|18019.7|18031.6|18017.6|18034.5|18020.5|18030|18016|0
1642719600000|2022-01-20 23:00:00|18021.3|18007.3|18051.5|18037.5|18051.5|18037.5|18016.3|18002.3|0
1642719900000|2022-01-20 23:05:00|18052.9|18038.9|18031.5|18017.5|18059.2|18045.2|18030.6|18016.6|0
1642720200000|2022-01-20 23:10:00|18031|18017|18030.1|18016.1|18047.4|18033.4|18021.9|18007.9|0
1642720500000|2022-01-20 23:15:00|18029.7|18015.7|18024.1|18010.1|18039.5|18025.5|18004.7|17990.7|0
1642720800000|2022-01-20 23:20:00|18023.2|18009.2|18030.5|18016.5|18035|18021|18010.5|17996.5|0
1642721100000|2022-01-20 23:25:00|18030.1|18016.1|18004.9|17990.9|18035.5|18021.5|18004.9|17990.9|0
1642721400000|2022-01-20 23:30:00|18005.8|17991.8|18015.3|18001.3|18022.9|18008.9|18005.8|17991.8|0
1642721700000|2022-01-20 23:35:00|18016.2|18002.2|18038.3|18024.3|18039.2|18025.2|18011.7|17997.7|0
1642722000000|2022-01-20 23:40:00|18039.2|18025.2|18042.2|18028.2|18044.9|18030.9|18035.8|18021.8|0
1642722300000|2022-01-20 23:45:00|18042.6|18028.6|18047.6|18033.6|18054|18040|18042.6|18028.6|0
1642722600000|2022-01-20 23:50:00|18046.7|18032.7|18042.2|18028.2|18050.4|18036.4|18034|18020|0
1642722900000|2022-01-20 23:55:00|18042.6|18028.6|18052.6|18038.6|18053.1|18039.1|18036.7|18022.7|0
1642723200000|2022-01-21 00:00:00|18053.1|18039.1|18033.5|18019.5|18063.1|18049.1|18027.7|18013.7|0
1642723500000|2022-01-21 00:05:00|18034|18020|18039.5|18025.5|18045.8|18031.8|18022.2|18008.2|0
1642723800000|2022-01-21 00:10:00|18039|18025|18044|18030|18053.1|18039.1|18031.3|18017.3|0
1642724100000|2022-01-21 00:15:00|18042.2|18028.2|18012.5|17998.5|18051.3|18037.3|18012.3|17998.3|0
1642724400000|2022-01-21 00:20:00|18013.1|17999.1|18007|17993|18013.1|17999.1|17994.3|17980.3|0
1642724700000|2022-01-21 00:25:00|18006.8|17992.8|18009|17995|18018.8|18004.8|17999.6|17985.6|0
1642725000000|2022-01-21 00:30:00|18008.5|17994.5|18012.9|17998.9|18016.2|18002.2|18000.5|17986.5|0
1642725300000|2022-01-21 00:35:00|18012.6|17998.6|18009.3|17995.3|18014.6|18000.6|18004.1|17990.1|0
1642725600000|2022-01-21 00:40:00|18008.7|17994.7|18006.4|17992.4|18008.9|17994.9|18000.4|17986.4|0
1642725900000|2022-01-21 00:45:00|18006.1|17992.1|18068.7|18064.7|18072.7|18068.7|18006.1|17992.1|5625
1642726200000|2022-01-21 00:50:00|18065.7|18061.7|18046.7|18042.7|18066.2|18062.2|18028.7|18024.7|3016
1642726500000|2022-01-21 00:55:00|18048.2|18044.2|18025.7|18021.7|18049.7|18045.7|18024.7|18020.7|2141
1642726800000|2022-01-21 01:00:00|18026.2|18022.2|18033.2|18029.2|18055.7|18051.7|17983.2|17979.2|9032
1642727100000|2022-01-21 01:05:00|18035.2|18031.2|17990.2|17986.2|18056.2|18052.2|17976.2|17972.2|6882
1642727400000|2022-01-21 01:10:00|17987.7|17983.7|17988.2|17984.2|18015.7|18011.7|17973.2|17969.2|5622
1642727700000|2022-01-21 01:15:00|17987.2|17983.2|17959.7|17955.7|18003.2|17999.2|17959.2|17955.2|5264
1642728000000|2022-01-21 01:20:00|17961.7|17957.7|17965.2|17961.2|17984.7|17980.7|17951.7|17947.7|5248
1642728300000|2022-01-21 01:25:00|17965.7|17961.7|18005.7|18001.7|18010.7|18006.7|17954.2|17950.2|4539
1642728600000|2022-01-21 01:30:00|18006.2|18002.2|17996.7|17992.7|18006.2|18002.2|17957.2|17953.2|4066
1642728900000|2022-01-21 01:35:00|17993.2|17989.2|17970.2|17966.2|17997.7|17993.7|17967.2|17963.2|2952
1642729200000|2022-01-21 01:40:00|17969.2|17965.2|17955.7|17951.7|17992.2|17988.2|17933.7|17929.7|5416
1642729500000|2022-01-21 01:45:00|17955.2|17951.2|17928.7|17924.7|17956.7|17952.7|17919.7|17915.7|5539
1642729800000|2022-01-21 01:50:00|17929.2|17925.2|17969.7|17965.7|17969.7|17965.7|17927.2|17923.2|2945
1642730100000|2022-01-21 01:55:00|17968.7|17964.7|17994.2|17990.2|17998.7|17994.7|17955.2|17951.2|3669
1642730400000|2022-01-21 02:00:00|17993.7|17989.7|18019.7|18015.7|18019.7|18015.7|17983.2|17979.2|4810
1642730700000|2022-01-21 02:05:00|18020.7|18016.7|18028.2|18024.2|18037.7|18033.7|18015.2|18011.2|4080
1642731000000|2022-01-21 02:10:00|18028.7|18024.7|18012.7|18008.7|18028.7|18024.7|18002.2|17998.2|2590
1642731300000|2022-01-21 02:15:00|18014.2|18010.2|17998.2|17994.2|18016.7|18012.7|17994.7|17990.7|1889
1642731600000|2022-01-21 02:20:00|17998.7|17994.7|17983.7|17979.7|18000.2|17996.2|17978.7|17974.7|2206
1642731900000|2022-01-21 02:25:00|17984.7|17980.7|17972.7|17968.7|17987.7|17983.7|17970.2|17966.2|1840
1642732200000|2022-01-21 02:30:00|17973.2|17969.2|17965.7|17961.7|17979.2|17975.2|17961.2|17957.2|2154
1642732500000|2022-01-21 02:35:00|17965.2|17961.2|17965.2|17961.2|17974.2|17970.2|17955.2|17951.2|1808
1642732800000|2022-01-21 02:40:00|17964.2|17960.2|17938.7|17934.7|17971.7|17967.7|17938.7|17934.7|2119
1642733100000|2022-01-21 02:45:00|17938.2|17934.2|17932.2|17928.2|17944.2|17940.2|17916.2|17912.2|3989
1642733400000|2022-01-21 02:50:00|17931.2|17927.2|17928.7|17924.7|17949.2|17945.2|17928.2|17924.2|1795
1642733700000|2022-01-21 02:55:00|17931.2|17927.2|17958.7|17954.7|17959.7|17955.7|17931.2|17927.2|1452
1642734000000|2022-01-21 03:00:00|17957.2|17953.2|17950.7|17946.7|17965.7|17961.7|17948.7|17944.7|1507
1642734300000|2022-01-21 03:05:00|17950.2|17946.2|17934.7|17930.7|17950.2|17946.2|17932.2|17928.2|1121
1642734600000|2022-01-21 03:10:00|17935.2|17931.2|17936.2|17932.2|17942.2|17938.2|17927.7|17923.7|1051
1642734900000|2022-01-21 03:15:00|17937.2|17933.2|17947.7|17943.7|17955.7|17951.7|17937.2|17933.2|1063
1642735200000|2022-01-21 03:20:00|17947.2|17943.2|17934.7|17930.7|17958.7|17954.7|17934.2|17930.2|963
1642735500000|2022-01-21 03:25:00|17935.2|17931.2|17923.2|17919.2|17939.7|17935.7|17915.7|17911.7|2243
1642735800000|2022-01-21 03:30:00|17922.2|17918.2|17924.2|17920.2|17931.2|17927.2|17917.2|17913.2|869
1642736100000|2022-01-21 03:35:00|17924.7|17920.7|17900.7|17896.7|17925.2|17921.2|17896.2|17892.2|2825
1642736400000|2022-01-21 03:40:00|17900.2|17896.2|17904.2|17900.2|17913.2|17909.2|17899.7|17895.7|1156
1642736700000|2022-01-21 03:45:00|17903.7|17899.7|17897.7|17893.7|17916.2|17912.2|17894.2|17890.2|1430
1642737000000|2022-01-21 03:50:00|17898.2|17894.2|17912.2|17908.2|17915.2|17911.2|17891.7|17887.7|1184
1642737300000|2022-01-21 03:55:00|17911.7|17907.7|17936.7|17932.7|17939.2|17935.2|17911.7|17907.7|2204
1642737600000|2022-01-21 04:00:00|17935.7|17931.7|17937.7|17933.7|17949.7|17945.7|17929.7|17925.7|1918
1642737900000|2022-01-21 04:05:00|17938.2|17934.2|17931.7|17927.7|17953.7|17949.7|17928.7|17924.7|1534
1642738200000|2022-01-21 04:10:00|17931.2|17927.2|17911.7|17907.7|17934.2|17930.2|17911.7|17907.7|1408
1642738500000|2022-01-21 04:15:00|17911.2|17907.2|17900.7|17896.7|17916.7|17912.7|17888.7|17884.7|1809
1642738800000|2022-01-21 04:20:00|17901.2|17897.2|17902.7|17898.7|17907.7|17903.7|17894.2|17890.2|951
1642739100000|2022-01-21 04:25:00|17902.2|17898.2|17899.7|17895.7|17906.2|17902.2|17888.7|17884.7|1130
1642739400000|2022-01-21 04:30:00|17899.2|17895.2|17895.7|17891.7|17917.7|17913.7|17891.2|17887.2|1432
1642739700000|2022-01-21 04:35:00|17896.2|17892.2|17897.2|17893.2|17901.7|17897.7|17886.2|17882.2|1022
1642740000000|2022-01-21 04:40:00|17898.2|17894.2|17894.6|17890.6|17903.2|17899.2|17889.6|17885.6|572
1642740300000|2022-01-21 04:45:00|17895.6|17891.6|17886.1|17882.1|17898.6|17894.6|17878.6|17874.6|1350
1642740600000|2022-01-21 04:50:00|17885.1|17881.1|17876.1|17872.1|17885.1|17881.1|17869.6|17865.6|1689
1642740900000|2022-01-21 04:55:00|17876.6|17872.6|17886.6|17882.6|17902.6|17898.6|17873.6|17869.6|2074
1642741200000|2022-01-21 05:00:00|17887.1|17883.1|17891.6|17887.6|17900.6|17896.6|17885.6|17881.6|712
1642741500000|2022-01-21 05:05:00|17891.1|17887.1|17881.6|17877.6|17892.6|17888.6|17866.6|17862.6|2000
1642741800000|2022-01-21 05:10:00|17882.1|17878.1|17869.1|17865.1|17888.6|17884.6|17862.6|17858.6|1374
1642742100000|2022-01-21 05:15:00|17868.6|17864.6|17870.1|17866.1|17874.6|17870.6|17860.1|17856.1|1307
1642742400000|2022-01-21 05:20:00|17871.1|17867.1|17872.6|17868.6|17879.6|17875.6|17860.1|17856.1|1804
1642742700000|2022-01-21 05:25:00|17871.6|17867.6|17894.1|17890.1|17904.6|17900.6|17870.6|17866.6|3835
1642743000000|2022-01-21 05:30:00|17893.6|17889.6|17911.1|17907.1|17918.6|17914.6|17886.1|17882.1|3515
1642743300000|2022-01-21 05:35:00|17910.1|17906.1|17914.1|17910.1|17918.6|17914.6|17906.6|17902.6|2297
1642743600000|2022-01-21 05:40:00|17913.6|17909.6|17916.6|17912.6|17925.1|17921.1|17912.1|17908.1|3698
1642743900000|2022-01-21 05:45:00|17923.8|17909.8|17932.4|17918.4|17934.5|17920.5|17923.8|17909.8|9
1642744200000|2022-01-21 05:50:00|17932.9|17918.9|17934.6|17920.6|17939.4|17925.4|17929.9|17915.9|0
1642744500000|2022-01-21 05:55:00|17935.2|17921.2|17922.3|17908.3|17938.8|17924.8|17917.6|17903.6|0
1642744800000|2022-01-21 06:00:00|17921.7|17907.7|17907.2|17893.2|17923.5|17909.5|17897.8|17883.8|0
1642745100000|2022-01-21 06:05:00|17907.7|17893.7|17903.3|17889.3|17907.7|17893.7|17895.1|17881.1|0
1642745400000|2022-01-21 06:10:00|17903.8|17889.8|17901.1|17887.1|17912.1|17898.1|17897.2|17883.2|0
1642745700000|2022-01-21 06:15:00|17901.6|17887.6|17925.1|17911.1|17931.1|17917.1|17901.6|17887.6|0
1642746000000|2022-01-21 06:20:00|17925|17911|17939.8|17925.8|17941.5|17927.5|17922.3|17908.3|0
1642746300000|2022-01-21 06:25:00|17939.9|17925.9|17938.3|17924.3|17946.8|17932.8|17934.6|17920.6|0
1642746600000|2022-01-21 06:30:00|17939.4|17925.4|17944.5|17930.5|17944.9|17930.9|17937|17923|0
1642746900000|2022-01-21 06:35:00|17944.3|17930.3|17941|17927|17944.4|17930.4|17939.2|17925.2|0
1642747200000|2022-01-21 06:40:00|17941.1|17927.1|17945.8|17931.8|17948.7|17934.7|17939.6|17925.6|0
1642747500000|2022-01-21 06:45:00|17945.9|17931.9|17952.4|17938.4|17957.7|17943.7|17945.6|17931.6|0
1642747800000|2022-01-21 06:50:00|17952.2|17938.2|17938.8|17924.8|17952.3|17938.3|17937.8|17923.8|0
1642748100000|2022-01-21 06:55:00|17938.7|17924.7|17933|17919|17940.1|17926.1|17933|17919|0
1642748400000|2022-01-21 07:00:00|17931|17917|17904.6|17898.6|17931|17919.1|17902.1|17896.1|1132
1642748700000|2022-01-21 07:05:00|17903.1|17897.1|17951.1|17945.1|17958.6|17952.6|17902.1|17896.1|1888
1642749000000|2022-01-21 07:10:00|17952.1|17946.1|17952.1|17946.1|17955.6|17949.6|17949.1|17943.1|572
1642749300000|2022-01-21 07:15:00|17952.6|17946.6|17949.6|17943.6|17955.1|17949.1|17941.1|17935.1|836
1642749600000|2022-01-21 07:20:00|17950.1|17944.1|17964.1|17958.1|17965.1|17959.1|17948.1|17942.1|759
1642749900000|2022-01-21 07:25:00|17965.1|17959.1|17966.1|17960.1|17971.1|17965.1|17956.6|17950.6|605
1642750200000|2022-01-21 07:30:00|17965.1|17959.1|17959.6|17953.6|17973.6|17967.6|17958.6|17952.6|745
1642750500000|2022-01-21 07:35:00|17959.1|17953.1|17952.6|17946.6|17963.6|17957.6|17952.6|17946.6|350
1642750800000|2022-01-21 07:40:00|17953.6|17947.6|17957.6|17951.6|17962.6|17956.6|17953.1|17947.1|262
1642751100000|2022-01-21 07:45:00|17957.1|17951.1|17956.6|17950.6|17959.1|17953.1|17951.6|17945.6|246
1642751400000|2022-01-21 07:50:00|17958.1|17952.1|17954.6|17948.6|17963.1|17957.1|17954.6|17948.6|186
1642751700000|2022-01-21 07:55:00|17955.1|17949.1|17955.6|17949.6|17957.1|17951.1|17948.6|17942.6|186
1642752000000|2022-01-21 08:00:00|17956.1|17950.1|17955.1|17949.1|17960.6|17954.6|17948.1|17942.1|355
1642752300000|2022-01-21 08:05:00|17954.1|17948.1|17959.6|17953.6|17968.6|17962.6|17954.1|17948.1|396
1642752600000|2022-01-21 08:10:00|17960.1|17954.1|17941.6|17935.6|17961.6|17955.6|17940.6|17934.6|406
1642752900000|2022-01-21 08:15:00|17940.6|17934.6|17933.6|17927.6|17944.1|17938.1|17930.6|17924.6|513
1642753200000|2022-01-21 08:20:00|17933.1|17927.1|17937.6|17931.6|17939.6|17933.6|17931.6|17925.6|382
1642753500000|2022-01-21 08:25:00|17936.6|17930.6|17949.6|17943.6|17950.6|17944.6|17935.6|17929.6|395
1642753800000|2022-01-21 08:30:00|17948.1|17942.1|17955.6|17949.6|17957.6|17951.6|17943.6|17937.6|282
1642754100000|2022-01-21 08:35:00|17954.6|17948.6|17947.1|17941.1|17957.6|17951.6|17944.6|17938.6|289
1642754400000|2022-01-21 08:40:00|17946.1|17940.1|17942.6|17936.6|17951.1|17945.1|17942.6|17936.6|147
1642754700000|2022-01-21 08:45:00|17943.1|17937.1|17941.1|17935.1|17944.6|17938.6|17935.6|17929.6|279
1642755000000|2022-01-21 08:50:00|17940.6|17934.6|17951.1|17945.1|17952.6|17946.6|17937.6|17931.6|212
1642755300000|2022-01-21 08:55:00|17952.1|17946.1|17954.6|17948.6|17958.1|17952.1|17950.1|17944.1|220
1642755600000|2022-01-21 09:00:00|17954.1|17948.1|17952.6|17946.6|17955.6|17949.6|17948.1|17942.1|135
1642755900000|2022-01-21 09:05:00|17953.6|17947.6|17945.1|17939.1|17957.6|17951.6|17941.6|17935.6|202
1642756200000|2022-01-21 09:10:00|17944.6|17938.6|17944.6|17938.6|17948.6|17942.6|17940.1|17934.1|182
1642756500000|2022-01-21 09:15:00|17943.6|17937.6|17944.6|17938.6|17946.1|17940.1|17939.1|17933.1|183
1642756800000|2022-01-21 09:20:00|17944.1|17938.1|17947.6|17941.6|17951.6|17945.6|17943.1|17937.1|173
1642757100000|2022-01-21 09:25:00|17948.1|17942.1|17955.1|17949.1|17955.6|17949.6|17947.6|17941.6|151
1642757400000|2022-01-21 09:30:00|17955.6|17949.6|17954.6|17948.6|17959.6|17953.6|17953.1|17947.1|248
1642757700000|2022-01-21 09:35:00|17954.1|17948.1|17953.1|17947.1|17956.1|17950.1|17951.6|17945.6|93
1642758000000|2022-01-21 09:40:00|17953.6|17947.6|17956.6|17950.6|17961.6|17955.6|17952.6|17946.6|169
1642758300000|2022-01-21 09:45:00|17957.6|17951.6|17958.1|17952.1|17958.6|17952.6|17955.6|17949.6|76
1642758600000|2022-01-21 09:50:00|17958.6|17952.6|17963.6|17957.6|17966.6|17960.6|17956.6|17950.6|293
1642758900000|2022-01-21 09:55:00|17964.1|17958.1|17959.6|17953.6|17964.1|17958.1|17959.6|17953.6|109
1642759200000|2022-01-21 10:00:00|17960.1|17954.1|17956.1|17950.1|17961.6|17955.6|17953.6|17947.6|166
1642759500000|2022-01-21 10:05:00|17956.6|17950.6|17957.6|17951.6|17962.6|17956.6|17955.6|17949.6|195
1642759800000|2022-01-21 10:10:00|17957.1|17951.1|17955.1|17949.1|17958.6|17952.6|17955.1|17949.1|87
1642760100000|2022-01-21 10:15:00|17955.6|17949.6|17965.6|17959.6|17968.6|17962.6|17954.6|17948.6|293
1642760400000|2022-01-21 10:20:00|17965.1|17959.1|17963.6|17957.6|17971.6|17965.6|17963.1|17957.1|275
1642760700000|2022-01-21 10:25:00|17964.1|17958.1|17962.6|17956.6|17964.6|17958.6|17962.6|17956.6|85
1642761000000|2022-01-21 10:30:00|17963.6|17957.6|17961.1|17955.1|17963.6|17957.6|17958.1|17952.1|103
1642761300000|2022-01-21 10:35:00|17961.6|17955.6|17961.6|17955.6|17963.6|17957.6|17960.6|17954.6|45
1642761600000|2022-01-21 10:40:00|17962.1|17956.1|17961.1|17955.1|17962.6|17956.6|17957.1|17951.1|128
1642761900000|2022-01-21 10:45:00|17960.6|17954.6|17959.6|17953.6|17962.1|17956.1|17955.1|17949.1|148
1642762200000|2022-01-21 10:50:00|17960.6|17954.6|17955.6|17949.6|17962.6|17956.6|17955.6|17949.6|62
1642762500000|2022-01-21 10:55:00|17954.6|17948.6|17960.1|17954.1|17961.6|17955.6|17953.6|17947.6|177
1642762800000|2022-01-21 11:00:00|17959.6|17953.6|17955.1|17949.1|17959.6|17953.6|17952.1|17946.1|110
1642763100000|2022-01-21 11:05:00|17955.6|17949.6|17946.6|17940.6|17956.1|17950.1|17944.1|17938.1|295
1642763400000|2022-01-21 11:10:00|17946.1|17940.1|17946.1|17940.1|17948.6|17942.6|17943.6|17937.6|178
1642763700000|2022-01-21 11:15:00|17946.6|17940.6|17935.1|17929.1|17946.6|17940.6|17931.6|17925.6|459
1642764000000|2022-01-21 11:20:00|17936.1|17930.1|17933.6|17927.6|17940.6|17934.6|17933.6|17927.6|172
1642764300000|2022-01-21 11:25:00|17934.1|17928.1|17940.6|17934.6|17941.6|17935.6|17933.6|17927.6|127
1642764600000|2022-01-21 11:30:00|17940.1|17934.1|17929.1|17923.1|17940.1|17934.1|17928.6|17922.6|418
1642764900000|2022-01-21 11:35:00|17929.6|17923.6|17941.1|17935.1|17943.6|17937.6|17929.1|17923.1|254
1642765200000|2022-01-21 11:40:00|17940.6|17934.6|17937.1|17931.1|17941.1|17935.1|17934.6|17928.6|120
1642765500000|2022-01-21 11:45:00|17935.1|17929.1|17921.1|17915.1|17935.6|17929.6|17918.6|17912.6|470
1642765800000|2022-01-21 11:50:00|17921.6|17915.6|17923.6|17917.6|17924.1|17918.1|17915.6|17909.6|307
1642766100000|2022-01-21 11:55:00|17923.1|17917.1|17935.1|17929.1|17938.1|17932.1|17922.6|17916.6|308
1642766400000|2022-01-21 12:00:00|17934.6|17928.6|17925.6|17919.6|17936.6|17930.6|17921.6|17915.6|204
1642766700000|2022-01-21 12:05:00|17924.6|17918.6|17920.6|17914.6|17926.1|17920.1|17912.6|17906.6|413
1642767000000|2022-01-21 12:10:00|17920.1|17914.1|17919.6|17913.6|17922.6|17916.6|17911.6|17905.6|283
1642767300000|2022-01-21 12:15:00|17919.1|17913.1|17925.1|17919.1|17927.6|17921.6|17917.6|17911.6|169
1642767600000|2022-01-21 12:20:00|17925.6|17919.6|17928.1|17922.1|17930.6|17924.6|17924.6|17918.6|112
1642767900000|2022-01-21 12:25:00|17927.6|17921.6|17924.6|17918.6|17928.1|17922.1|17921.1|17915.1|115
1642768200000|2022-01-21 12:30:00|17924.1|17918.1|17917.6|17911.6|17925.1|17919.1|17912.6|17906.6|232
1642768500000|2022-01-21 12:35:00|17917.1|17911.1|17924.1|17918.1|17925.1|17919.1|17916.1|17910.1|155
1642768800000|2022-01-21 12:40:00|17923.1|17917.1|17916.6|17910.6|17923.1|17917.1|17915.6|17909.6|90
1642769100000|2022-01-21 12:45:00|17917.1|17911.1|17917.1|17911.1|17921.6|17915.6|17912.6|17906.6|123
1642769400000|2022-01-21 12:50:00|17916.6|17910.6|17900.1|17894.1|17921.6|17915.6|17899.1|17893.1|450
1642769700000|2022-01-21 12:55:00|17899.6|17893.6|17903.6|17897.6|17905.6|17899.6|17891.6|17885.6|632
1642770000000|2022-01-21 13:00:00|17902.6|17896.6|17901.6|17895.6|17906.6|17900.6|17898.1|17892.1|290
1642770300000|2022-01-21 13:05:00|17902.1|17896.1|17913.1|17907.1|17913.6|17907.6|17901.6|17895.6|262
1642770600000|2022-01-21 13:10:00|17913.6|17907.6|17907.6|17901.6|17915.1|17909.1|17899.1|17893.1|226
1642770900000|2022-01-21 13:15:00|17907.1|17901.1|17921.6|17915.6|17921.6|17915.6|17901.6|17895.6|260
1642771200000|2022-01-21 13:20:00|17920.6|17914.6|17924.6|17918.6|17931.1|17925.1|17920.6|17914.6|331
1642771500000|2022-01-21 13:25:00|17925.6|17919.6|17922.6|17916.6|17928.6|17922.6|17922.6|17916.6|162
1642771800000|2022-01-21 13:30:00|17924.1|17918.1|17914.6|17908.6|17926.1|17920.1|17914.1|17908.1|282
1642772100000|2022-01-21 13:35:00|17915.1|17909.1|17926.6|17920.6|17927.1|17921.1|17913.1|17907.1|172
1642772400000|2022-01-21 13:40:00|17926.1|17920.1|17921.6|17915.6|17926.6|17920.6|17916.6|17910.6|137
1642772700000|2022-01-21 13:45:00|17921.1|17915.1|17919.1|17913.1|17924.6|17918.6|17918.6|17912.6|121
1642773000000|2022-01-21 13:50:00|17920.1|17914.1|17915.6|17909.6|17923.6|17917.6|17915.6|17909.6|167
1642773300000|2022-01-21 13:55:00|17916.6|17910.6|17915.6|17909.6|17917.6|17911.6|17911.6|17905.6|158
1642773600000|2022-01-21 14:00:00|17915.1|17909.1|17904.6|17898.6|17919.1|17913.1|17904.6|17898.6|213
1642773900000|2022-01-21 14:05:00|17904.1|17898.1|17894.6|17888.6|17904.6|17898.6|17888.1|17882.1|704
1642774200000|2022-01-21 14:10:00|17893.6|17887.6|17900.6|17894.6|17901.6|17895.6|17891.6|17885.6|276
1642774500000|2022-01-21 14:15:00|17901.1|17895.1|17903.6|17897.6|17903.6|17897.6|17898.6|17892.6|200
1642774800000|2022-01-21 14:20:00|17903.1|17897.1|17909.6|17903.6|17909.6|17903.6|17901.6|17895.6|164
1642775100000|2022-01-21 14:25:00|17910.6|17904.6|17921.6|17915.6|17922.6|17916.6|17910.1|17904.1|459
1642775400000|2022-01-21 14:30:00|17921.1|17915.1|17939.1|17933.1|17940.6|17934.6|17911.6|17905.6|1145
1642775700000|2022-01-21 14:35:00|17938.6|17932.6|17925.1|17919.1|17943.6|17937.6|17923.6|17917.6|919
1642776000000|2022-01-21 14:40:00|17924.1|17918.1|17886.6|17880.6|17926.1|17920.1|17885.6|17879.6|1210
1642776300000|2022-01-21 14:45:00|17887.1|17881.1|17917.1|17911.1|17927.1|17921.1|17885.1|17879.1|1239
1642776600000|2022-01-21 14:50:00|17915.6|17909.6|17891.6|17885.6|17923.1|17917.1|17887.6|17881.6|886
1642776900000|2022-01-21 14:55:00|17891.1|17885.1|17897.1|17891.1|17898.6|17892.6|17882.1|17876.1|957
1642777200000|2022-01-21 15:00:00|17896.1|17890.1|17886.6|17880.6|17909.1|17903.1|17877.1|17871.1|1129
1642777500000|2022-01-21 15:05:00|17886.1|17880.1|17889.1|17883.1|17903.6|17897.6|17881.6|17875.6|677
1642777800000|2022-01-21 15:10:00|17888.6|17882.6|17863.1|17857.1|17890.1|17884.1|17857.1|17851.1|1669
1642778100000|2022-01-21 15:15:00|17864.1|17858.1|17859.1|17853.1|17879.6|17873.6|17858.6|17852.6|952
1642778400000|2022-01-21 15:20:00|17859.6|17853.6|17853.1|17847.1|17860.6|17854.6|17832.6|17826.6|1754
1642778700000|2022-01-21 15:25:00|17854.1|17848.1|17870.6|17864.6|17886.1|17880.1|17851.1|17845.1|1398
1642779000000|2022-01-21 15:30:00|17870.1|17864.1|17901.6|17895.6|17906.6|17900.6|17866.6|17860.6|1442
1642779300000|2022-01-21 15:35:00|17902.1|17896.1|17896.1|17890.1|17919.6|17913.6|17895.6|17889.6|1398
1642779600000|2022-01-21 15:40:00|17895.1|17889.1|17900.6|17894.6|17902.1|17896.1|17888.1|17882.1|890
1642779900000|2022-01-21 15:45:00|17901.1|17895.1|17917.6|17911.6|17918.6|17912.6|17891.6|17885.6|921
1642780200000|2022-01-21 15:50:00|17918.1|17912.1|17926.1|17920.1|17936.1|17930.1|17916.6|17910.6|1461
1642780500000|2022-01-21 15:55:00|17925.6|17919.6|17908.6|17902.6|17927.6|17921.6|17902.1|17896.1|752
1642780800000|2022-01-21 16:00:00|17909.1|17903.1|17904.1|17898.1|17913.6|17907.6|17894.1|17888.1|805
1642781100000|2022-01-21 16:05:00|17904.6|17898.6|17921.6|17915.6|17929.1|17923.1|17903.1|17897.1|660
1642781400000|2022-01-21 16:10:00|17921.1|17915.1|17904.6|17898.6|17923.6|17917.6|17903.6|17897.6|519
1642781700000|2022-01-21 16:15:00|17905.6|17899.6|17914.6|17908.6|17921.1|17915.1|17905.1|17899.1|384
1642782000000|2022-01-21 16:20:00|17915.1|17909.1|17936.6|17930.6|17940.6|17934.6|17909.6|17903.6|859
1642782300000|2022-01-21 16:25:00|17935.6|17929.6|17922.6|17916.6|17936.6|17930.6|17922.6|17916.6|427
1642782600000|2022-01-21 16:30:00|17922.1|17916.1|17913.1|17907.1|17924.6|17918.6|17904.6|17898.6|594
1642782900000|2022-01-21 16:35:00|17913.6|17907.6|17885.6|17879.6|17918.1|17912.1|17881.6|17875.6|728
1642783200000|2022-01-21 16:40:00|17886.1|17880.1|17890.6|17884.6|17894.6|17888.6|17882.6|17876.6|422
1642783500000|2022-01-21 16:45:00|17891.1|17885.1|17882.6|17876.6|17896.6|17890.6|17871.1|17865.1|555
1642783800000|2022-01-21 16:50:00|17883.1|17877.1|17873.6|17867.6|17890.6|17884.6|17870.6|17864.6|339
1642784100000|2022-01-21 16:55:00|17872.1|17866.1|17892.6|17886.6|17894.1|17888.1|17872.1|17866.1|358
1642784400000|2022-01-21 17:00:00|17892.1|17886.1|17888.1|17882.1|17903.1|17897.1|17881.1|17875.1|504
1642784700000|2022-01-21 17:05:00|17889.1|17883.1|17889.1|17883.1|17901.6|17895.6|17886.6|17880.6|250
1642785000000|2022-01-21 17:10:00|17890.1|17884.1|17885.1|17879.1|17891.6|17885.6|17872.1|17866.1|460
1642785300000|2022-01-21 17:15:00|17884.1|17878.1|17872.6|17866.6|17887.1|17881.1|17869.6|17863.6|402
1642785600000|2022-01-21 17:20:00|17872.1|17866.1|17874.1|17868.1|17874.1|17868.1|17859.6|17853.6|618
1642785900000|2022-01-21 17:25:00|17873.1|17867.1|17878.1|17872.1|17886.1|17880.1|17872.6|17866.6|289
1642786200000|2022-01-21 17:30:00|17877.6|17871.6|17880.1|17874.1|17881.6|17875.6|17870.6|17864.6|133
1642786500000|2022-01-21 17:35:00|17880.6|17874.6|17870.6|17864.6|17891.1|17885.1|17858.6|17852.6|400
1642786800000|2022-01-21 17:40:00|17871.1|17865.1|17870.1|17864.1|17883.6|17877.6|17866.6|17860.6|235
1642787100000|2022-01-21 17:45:00|17869.6|17863.6|17856.1|17850.1|17878.6|17872.6|17853.1|17847.1|356
1642787400000|2022-01-21 17:50:00|17857.1|17851.1|17860.6|17854.6|17866.1|17860.1|17851.6|17845.6|236
1642787700000|2022-01-21 17:55:00|17861.1|17855.1|17862.1|17856.1|17868.6|17862.6|17851.6|17845.6|277
1642788000000|2022-01-21 18:00:00|17861.1|17855.1|17860.1|17854.1|17874.6|17868.6|17857.6|17851.6|244
1642788300000|2022-01-21 18:05:00|17861.1|17855.1|17867.1|17861.1|17873.1|17867.1|17859.1|17853.1|151
1642788600000|2022-01-21 18:10:00|17867.6|17861.6|17885.6|17879.6|17889.1|17883.1|17867.1|17861.1|408
1642788900000|2022-01-21 18:15:00|17883.1|17877.1|17865.1|17859.1|17884.1|17878.1|17862.6|17856.6|248
1642789200000|2022-01-21 18:20:00|17864.1|17858.1|17847.1|17841.1|17865.1|17859.1|17844.6|17838.6|451
1642789500000|2022-01-21 18:25:00|17846.6|17840.6|17851.1|17845.1|17858.1|17852.1|17842.6|17836.6|269
1642789800000|2022-01-21 18:30:00|17850.6|17844.6|17855.1|17849.1|17860.6|17854.6|17847.6|17841.6|183
1642790100000|2022-01-21 18:35:00|17856.1|17850.1|17858.1|17852.1|17869.1|17863.1|17848.1|17842.1|194
1642790400000|2022-01-21 18:40:00|17857.6|17851.6|17863.1|17857.1|17871.6|17865.6|17855.1|17849.1|172
1642790700000|2022-01-21 18:45:00|17862.6|17856.6|17865.1|17859.1|17865.6|17859.6|17852.6|17846.6|113
1642791000000|2022-01-21 18:50:00|17864.1|17858.1|17866.6|17860.6|17883.6|17877.6|17858.1|17852.1|167
1642791300000|2022-01-21 18:55:00|17867.1|17861.1|17856.1|17850.1|17871.1|17865.1|17846.6|17840.6|212
1642791600000|2022-01-21 19:00:00|17855.1|17849.1|17861.1|17855.1|17863.1|17857.1|17852.1|17846.1|108
1642791900000|2022-01-21 19:05:00|17860.1|17854.1|17859.1|17853.1|17873.6|17867.6|17858.6|17852.6|177
1642792200000|2022-01-21 19:10:00|17858.6|17852.6|17862.1|17856.1|17870.1|17864.1|17858.6|17852.6|96
1642792500000|2022-01-21 19:15:00|17861.6|17855.6|17859.6|17853.6|17870.1|17864.1|17858.6|17852.6|89
1642792800000|2022-01-21 19:20:00|17859.1|17853.1|17866.1|17860.1|17867.6|17861.6|17852.1|17846.1|135
1642793100000|2022-01-21 19:25:00|17865.6|17859.6|17837.1|17831.1|17865.6|17859.6|17835.1|17829.1|500
1642793400000|2022-01-21 19:30:00|17836.1|17830.1|17831.6|17825.6|17837.1|17831.1|17826.6|17820.6|362
1642793700000|2022-01-21 19:35:00|17830.1|17824.1|17840.1|17834.1|17843.6|17837.6|17821.6|17815.6|507
1642794000000|2022-01-21 19:40:00|17839.6|17833.6|17827.1|17821.1|17849.6|17843.6|17826.6|17820.6|223
1642794300000|2022-01-21 19:45:00|17827.6|17821.6|17833.6|17827.6|17837.6|17831.6|17825.6|17819.6|135
1642794600000|2022-01-21 19:50:00|17834.1|17828.1|17814.6|17808.6|17834.1|17828.1|17811.6|17805.6|337
1642794900000|2022-01-21 19:55:00|17815.6|17809.6|17791.6|17785.6|17819.6|17813.6|17789.6|17783.6|490
1642795200000|2022-01-21 20:00:00|17791.1|17785.1|17789.1|17783.1|17809.6|17803.6|17787.1|17781.1|489
1642795500000|2022-01-21 20:05:00|17788.6|17782.6|17783.1|17777.1|17790.1|17784.1|17776.6|17770.6|452
1642795800000|2022-01-21 20:10:00|17782.1|17776.1|17781.6|17775.6|17784.6|17778.6|17774.1|17768.1|405
1642796100000|2022-01-21 20:15:00|17782.1|17776.1|17788.1|17782.1|17802.1|17796.1|17774.1|17768.1|404
1642796400000|2022-01-21 20:20:00|17787.1|17781.1|17774.1|17768.1|17790.1|17784.1|17770.6|17764.6|362
1642796700000|2022-01-21 20:25:00|17775.1|17769.1|17755.1|17749.1|17775.6|17769.6|17748.1|17742.1|450
1642797000000|2022-01-21 20:30:00|17754.6|17748.6|17758.6|17752.6|17777.1|17771.1|17751.1|17745.1|430
1642797300000|2022-01-21 20:35:00|17759.1|17753.1|17762.1|17756.1|17769.1|17763.1|17754.1|17748.1|295
1642797600000|2022-01-21 20:40:00|17762.6|17756.6|17763.6|17757.6|17779.6|17773.6|17762.1|17756.1|495
1642797900000|2022-01-21 20:45:00|17764.1|17758.1|17759.1|17753.1|17767.1|17761.1|17753.1|17747.1|277
1642798200000|2022-01-21 20:50:00|17758.1|17752.1|17731.1|17725.1|17759.6|17753.6|17730.6|17724.6|564
1642798500000|2022-01-21 20:55:00|17730.6|17724.6|17727.1|17721.1|17737.1|17731.1|17724.6|17718.6|516
1642798800000|2022-01-21 21:00:00|17712.6|17698.6|17724.9|17710.9|17735.3|17721.3|17705.8|17691.8|0
1642799100000|2022-01-21 21:05:00|17724|17710|17706.7|17692.7|17730.2|17716.2|17704|17690|0
1642799400000|2022-01-21 21:10:00|17707.6|17693.6|17707.6|17693.6|17716|17702|17697.7|17683.7|0
1642799700000|2022-01-21 21:15:00|17708.9|17694.9|17713.1|17699.1|17715.8|17701.8|17700.4|17686.4|0
1642800000000|2022-01-21 21:20:00|17712.2|17698.2|17705.9|17691.9|17713.1|17699.1|17703.1|17689.1|0
1642800300000|2022-01-21 21:25:00|17705|17691|17699.3|17685.3|17705.9|17691.9|17699.3|17685.3|0
1642800600000|2022-01-21 21:30:00|17700.2|17686.2|17702.9|17688.9|17705.6|17691.6|17699.3|17685.3|0
1642800900000|2022-01-21 21:35:00|17702|17688|17702|17688|17704.7|17690.7|17697.4|17683.4|0
1642801200000|2022-01-21 21:40:00|17701.1|17687.1|17706.2|17692.2|17706.2|17692.2|17699|17685|0
1642801500000|2022-01-21 21:45:00|17705.8|17691.8|17706.3|17692.3|17706.3|17692.3|17705.3|17691.3|0
1642801800000|2022-01-21 21:50:00|17705.9|17691.9|17705.4|17691.4|17706.3|17692.3|17703.6|17689.6|0
1642802100000|2022-01-21 21:55:00|17705.9|17691.9|17695.3|17681.3|17707.1|17693.1|17694.9|17680.9|0
1642978800000|2022-01-23 23:00:00|17724.6|17710.6|17726.7|17712.7|17739.2|17725.2|17723.1|17709.1|0
1642979100000|2022-01-23 23:05:00|17724|17710|17749.8|17735.8|17755.2|17741.2|17713.5|17699.5|0
1642979400000|2022-01-23 23:10:00|17750.7|17736.7|17754.8|17740.8|17758.9|17744.9|17737.1|17723.1|0
1642979700000|2022-01-23 23:15:00|17754.3|17740.3|17792.4|17778.4|17792.4|17778.4|17754.3|17740.3|0
1642980000000|2022-01-23 23:20:00|17792|17778|17788.4|17774.4|17799.7|17785.7|17783.7|17769.7|0
1642980300000|2022-01-23 23:25:00|17787.9|17773.9|17774.7|17760.7|17793.4|17779.4|17774.3|17760.3|0
1642980600000|2022-01-23 23:30:00|17776.1|17762.1|17784.5|17770.5|17793.6|17779.6|17771.5|17757.5|0
1642980900000|2022-01-23 23:35:00|17787.3|17773.3|17788.2|17774.2|17795.4|17781.4|17783.7|17769.7|0
1642981200000|2022-01-23 23:40:00|17787.3|17773.3|17791.9|17777.9|17792.8|17778.8|17782.8|17768.8|0
1642981500000|2022-01-23 23:45:00|17791.4|17777.4|17792.8|17778.8|17796.4|17782.4|17788.3|17774.3|0
1642981800000|2022-01-23 23:50:00|17791.9|17777.9|17803.9|17789.9|17810.5|17796.5|17787.8|17773.8|0
1642982100000|2022-01-23 23:55:00|17803|17789|17809.3|17795.3|17809.3|17795.3|17793|17779|0
1642982400000|2022-01-24 00:00:00|17808.4|17794.4|17802.8|17788.8|17810.3|17796.3|17794.9|17780.9|0
1642982700000|2022-01-24 00:05:00|17802.4|17788.4|17785.3|17771.3|17803.7|17789.7|17785.3|17771.3|0
1642983000000|2022-01-24 00:10:00|17785.7|17771.7|17795|17781|17797.8|17783.8|17784.2|17770.2|0
1642983300000|2022-01-24 00:15:00|17794.6|17780.6|17789.2|17775.2|17810.5|17796.5|17784.4|17770.4|0
1642983600000|2022-01-24 00:20:00|17788.7|17774.7|17792.6|17778.6|17797.6|17783.6|17785.1|17771.1|0
1642983900000|2022-01-24 00:25:00|17792.8|17778.8|17804.7|17790.7|17807.7|17793.7|17792.2|17778.2|0
1642984200000|2022-01-24 00:30:00|17804.1|17790.1|17790.8|17776.8|17805|17791|17789.2|17775.2|0
1642984500000|2022-01-24 00:35:00|17791|17777|17773.1|17759.1|17795.2|17781.2|17770.6|17756.6|0
1642984800000|2022-01-24 00:40:00|17773.3|17759.3|17777.9|17763.9|17786.3|17772.3|17768.4|17754.4|0
1642985100000|2022-01-24 00:45:00|17778.4|17764.4|17794.1|17790.1|17812.6|17808.6|17760.1|17756.1|6491
1642985400000|2022-01-24 00:50:00|17797.1|17793.1|17805.1|17801.1|17817.1|17813.1|17794.1|17790.1|2232
1642985700000|2022-01-24 00:55:00|17806.1|17802.1|17797.1|17793.1|17820.6|17816.6|17793.6|17789.6|1801
1642986000000|2022-01-24 01:00:00|17799.1|17795.1|17803.1|17799.1|17836.6|17832.6|17784.1|17780.1|6023
1642986300000|2022-01-24 01:05:00|17803.6|17799.6|17826.1|17822.1|17832.1|17828.1|17795.6|17791.6|4040
1642986600000|2022-01-24 01:10:00|17825.1|17821.1|17800.6|17796.6|17829.6|17825.6|17793.6|17789.6|2580
1642986900000|2022-01-24 01:15:00|17802.6|17798.6|17768.7|17764.7|17805.1|17801.1|17749.6|17745.6|6852
1642987200000|2022-01-24 01:20:00|17767.7|17763.7|17741.2|17737.2|17771.7|17767.7|17728.7|17724.7|4492
1642987500000|2022-01-24 01:25:00|17736.7|17732.7|17760.2|17756.2|17762.2|17758.2|17717.2|17713.2|4706
1642987800000|2022-01-24 01:30:00|17760.7|17756.7|17759.2|17755.2|17766.2|17762.2|17737.2|17733.2|3106
1642988100000|2022-01-24 01:35:00|17759.7|17755.7|17772.7|17768.7|17795.2|17791.2|17754.7|17750.7|4130
1642988400000|2022-01-24 01:40:00|17772.2|17768.2|17770.7|17766.7|17783.2|17779.2|17755.2|17751.2|2367
1642988700000|2022-01-24 01:45:00|17771.2|17767.2|17796.7|17792.7|17797.2|17793.2|17760.7|17756.7|3398
1642989000000|2022-01-24 01:50:00|17797.2|17793.2|17817.7|17813.7|17821.2|17817.2|17789.7|17785.7|3688
1642989300000|2022-01-24 01:55:00|17818.2|17814.2|17828.2|17824.2|17834.2|17830.2|17814.7|17810.7|3710
1642989600000|2022-01-24 02:00:00|17829.7|17825.7|17826.2|17822.2|17845.7|17841.7|17823.7|17819.7|3134
1642989900000|2022-01-24 02:05:00|17825.7|17821.7|17833.7|17829.7|17835.2|17831.2|17814.2|17810.2|1930
1642990200000|2022-01-24 02:10:00|17834.2|17830.2|17842.2|17838.2|17850.2|17846.2|17827.2|17823.2|2014
1642990500000|2022-01-24 02:15:00|17841.7|17837.7|17838.2|17834.2|17851.2|17847.2|17829.7|17825.7|2477
1642990800000|2022-01-24 02:20:00|17838.7|17834.7|17834.2|17830.2|17842.7|17838.7|17824.7|17820.7|1428
1642991100000|2022-01-24 02:25:00|17835.7|17831.7|17845.7|17841.7|17848.2|17844.2|17832.7|17828.7|1486
1642991400000|2022-01-24 02:30:00|17846.2|17842.2|17830.7|17826.7|17858.7|17854.7|17829.7|17825.7|2567
1642991700000|2022-01-24 02:35:00|17830.2|17826.2|17848.2|17844.2|17851.7|17847.7|17825.2|17821.2|1849
1642992000000|2022-01-24 02:40:00|17848.7|17844.7|17875.2|17871.2|17877.2|17873.2|17841.7|17837.7|2375
1642992300000|2022-01-24 02:45:00|17873.7|17869.7|17858.2|17854.2|17880.7|17876.7|17858.2|17854.2|2013
1642992600000|2022-01-24 02:50:00|17857.2|17853.2|17832.2|17828.2|17857.7|17853.7|17832.2|17828.2|1916
1642992900000|2022-01-24 02:55:00|17831.7|17827.7|17831.7|17827.7|17838.7|17834.7|17827.2|17823.2|1159
1642993200000|2022-01-24 03:00:00|17832.2|17828.2|17834.2|17830.2|17844.2|17840.2|17824.2|17820.2|1257
1642993500000|2022-01-24 03:05:00|17833.2|17829.2|17845.2|17841.2|17847.7|17843.7|17833.2|17829.2|1325
1642993800000|2022-01-24 03:10:00|17845.7|17841.7|17852.7|17848.7|17862.2|17858.2|17844.2|17840.2|1224
1642994100000|2022-01-24 03:15:00|17853.2|17849.2|17866.2|17862.2|17871.2|17867.2|17853.2|17849.2|781
1642994400000|2022-01-24 03:20:00|17865.7|17861.7|17869.2|17865.2|17869.2|17865.2|17857.2|17853.2|538
1642994700000|2022-01-24 03:25:00|17870.2|17866.2|17889.2|17885.2|17891.7|17887.7|17865.7|17861.7|2792
1642995000000|2022-01-24 03:30:00|17890.2|17886.2|17900.2|17896.2|17904.2|17900.2|17886.7|17882.7|2337
1642995300000|2022-01-24 03:35:00|17900.7|17896.7|17903.2|17899.2|17910.2|17906.2|17898.7|17894.7|1731
1642995600000|2022-01-24 03:40:00|17904.2|17900.2|17890.2|17886.2|17904.2|17900.2|17889.7|17885.7|1314
1642995900000|2022-01-24 03:45:00|17890.7|17886.7|17896.2|17892.2|17897.2|17893.2|17888.7|17884.7|745
1642996200000|2022-01-24 03:50:00|17895.2|17891.2|17892.7|17888.7|17896.2|17892.2|17889.2|17885.2|407
1642996500000|2022-01-24 03:55:00|17893.2|17889.2|17879.7|17875.7|17897.2|17893.2|17876.7|17872.7|1154
1642996800000|2022-01-24 04:00:00|17879.2|17875.2|17896.2|17892.2|17897.7|17893.7|17879.2|17875.2|667
1642997100000|2022-01-24 04:05:00|17897.2|17893.2|17885.7|17881.7|17911.2|17907.2|17884.2|17880.2|1804
1642997400000|2022-01-24 04:10:00|17886.2|17882.2|17899.7|17895.7|17902.2|17898.2|17885.2|17881.2|574
1642997700000|2022-01-24 04:15:00|17900.7|17896.7|17909.2|17905.2|17917.2|17913.2|17896.7|17892.7|1733
1642998000000|2022-01-24 04:20:00|17908.7|17904.7|17908.2|17904.2|17916.7|17912.7|17900.2|17896.2|1463
1642998300000|2022-01-24 04:25:00|17909.2|17905.2|17916.7|17912.7|17917.2|17913.2|17900.2|17896.2|586
1642998600000|2022-01-24 04:30:00|17918.7|17914.7|17923.7|17919.7|17937.7|17933.7|17915.2|17911.2|2341
1642998900000|2022-01-24 04:35:00|17922.7|17918.7|17933.2|17929.2|17933.2|17929.2|17918.2|17914.2|950
1642999200000|2022-01-24 04:40:00|17932.7|17928.7|17932.2|17928.2|17947.2|17943.2|17929.2|17925.2|2122
1642999500000|2022-01-24 04:45:00|17932.7|17928.7|17928.2|17924.2|17943.2|17939.2|17925.7|17921.7|1350
1642999800000|2022-01-24 04:50:00|17927.7|17923.7|17930.7|17926.7|17934.2|17930.2|17922.2|17918.2|815
1643000100000|2022-01-24 04:55:00|17931.2|17927.2|17934.7|17930.7|17939.2|17935.2|17927.2|17923.2|745
1643000400000|2022-01-24 05:00:00|17935.7|17931.7|17943.2|17939.2|17943.7|17939.7|17926.2|17922.2|1766
1643000700000|2022-01-24 05:05:00|17942.2|17938.2|17957.2|17953.2|17958.7|17954.7|17942.2|17938.2|2030
1643001000000|2022-01-24 05:10:00|17956.2|17952.2|17955.2|17951.2|17961.2|17957.2|17950.2|17946.2|1287
1643001300000|2022-01-24 05:15:00|17956.2|17952.2|17958.2|17954.2|17960.2|17956.2|17948.2|17944.2|1000
1643001600000|2022-01-24 05:20:00|17957.7|17953.7|17966.2|17962.2|17974.2|17970.2|17957.2|17953.2|2389
1643001900000|2022-01-24 05:25:00|17965.7|17961.7|17965.2|17961.2|17984.2|17980.2|17955.2|17951.2|3706
1643002200000|2022-01-24 05:30:00|17964.7|17960.7|17966.2|17962.2|17978.2|17974.2|17958.7|17954.7|2312
1643002500000|2022-01-24 05:35:00|17966.7|17962.7|17957.2|17953.2|17969.7|17965.7|17956.2|17952.2|2028
1643002800000|2022-01-24 05:40:00|17956.7|17952.7|17971.2|17967.2|17971.2|17967.2|17955.7|17951.7|2414
1643003100000|2022-01-24 05:45:00|17975.7|17961.7|17975|17961|17977.8|17963.8|17972.6|17958.6|2
1643003400000|2022-01-24 05:50:00|17975.5|17961.5|17969.9|17955.9|17979|17965|17968.9|17954.9|0
1643003700000|2022-01-24 05:55:00|17970.4|17956.4|17972.9|17958.9|17973.9|17959.9|17966.3|17952.3|0
1643004000000|2022-01-24 06:00:00|17972|17958|17959|17945|17973.7|17959.7|17956.3|17942.3|0
1643004300000|2022-01-24 06:05:00|17959.6|17945.6|17972|17958|17974.4|17960.4|17959.6|17945.6|0
1643004600000|2022-01-24 06:10:00|17971.7|17957.7|17976.4|17962.4|17977.4|17963.4|17971|17957|0
1643004900000|2022-01-24 06:15:00|17976.9|17962.9|17974.8|17960.8|17978.9|17964.9|17974.2|17960.2|0
1643005200000|2022-01-24 06:20:00|17974.9|17960.9|17974.7|17960.7|17975|17961|17969.8|17955.8|0
1643005500000|2022-01-24 06:25:00|17974.8|17960.8|17975.5|17961.5|17975.8|17961.8|17973.7|17959.7|0
1643005800000|2022-01-24 06:30:00|17975.8|17961.8|17978.2|17964.2|17978.6|17964.6|17975.1|17961.1|0
1643006100000|2022-01-24 06:35:00|17978.1|17964.1|17978.1|17964.1|17980.5|17966.5|17978.1|17964.1|0
1643006400000|2022-01-24 06:40:00|17978|17964|17967|17953|17978.1|17964.1|17966.6|17952.6|0
1643006700000|2022-01-24 06:45:00|17967.2|17953.2|17958.6|17944.6|17967.2|17953.2|17958.5|17944.5|0
1643007000000|2022-01-24 06:50:00|17958.7|17944.7|17957.1|17943.1|17958.9|17944.9|17956.7|17942.7|0
1643007300000|2022-01-24 06:55:00|17957.3|17943.3|17954.5|17940.5|17957.5|17943.5|17954.5|17940.5|0
1643007600000|2022-01-24 07:00:00|17954.8|17940.8|17946.7|17940.7|17962.2|17956.2|17943.2|17937.2|838
1643007900000|2022-01-24 07:05:00|17947.7|17941.7|17954.2|17948.2|17955.2|17949.2|17946.7|17940.7|254
1643008200000|2022-01-24 07:10:00|17953.7|17947.7|17960.7|17954.7|17966.2|17960.2|17953.2|17947.2|314
1643008500000|2022-01-24 07:15:00|17960.2|17954.2|17941.7|17935.7|17960.7|17954.7|17941.7|17935.7|501
1643008800000|2022-01-24 07:20:00|17942.2|17936.2|17944.7|17938.7|17945.7|17939.7|17935.7|17929.7|506
1643009100000|2022-01-24 07:25:00|17945.2|17939.2|17947.2|17941.2|17951.2|17945.2|17943.2|17937.2|265
1643009400000|2022-01-24 07:30:00|17948.7|17942.7|17949.2|17943.2|17952.2|17946.2|17946.7|17940.7|167
1643009700000|2022-01-24 07:35:00|17948.7|17942.7|17940.2|17934.2|17951.2|17945.2|17939.2|17933.2|218
1643010000000|2022-01-24 07:40:00|17940.7|17934.7|17948.2|17942.2|17948.7|17942.7|17939.2|17933.2|164
1643010300000|2022-01-24 07:45:00|17947.7|17941.7|17945.7|17939.7|17949.2|17943.2|17944.2|17938.2|62
1643010600000|2022-01-24 07:50:00|17946.2|17940.2|17954.2|17948.2|17955.2|17949.2|17946.2|17940.2|181
1643010900000|2022-01-24 07:55:00|17953.2|17947.2|17952.7|17946.7|17956.7|17950.7|17944.7|17938.7|156
1643011200000|2022-01-24 08:00:00|17952.2|17946.2|17952.7|17946.7|17953.7|17947.7|17940.2|17934.2|315
1643011500000|2022-01-24 08:05:00|17952.2|17946.2|17959.7|17953.7|17959.7|17953.7|17945.2|17939.2|210
1643011800000|2022-01-24 08:10:00|17959.2|17953.2|17970.2|17964.2|17970.2|17964.2|17957.2|17951.2|456
1643012100000|2022-01-24 08:15:00|17969.7|17963.7|17979.7|17973.7|17985.7|17979.7|17968.2|17962.2|814
1643012400000|2022-01-24 08:20:00|17979.2|17973.2|17985.2|17979.2|17993.2|17987.2|17978.7|17972.7|701
1643012700000|2022-01-24 08:25:00|17985.7|17979.7|17983.2|17977.2|17987.7|17981.7|17978.7|17972.7|352
1643013000000|2022-01-24 08:30:00|17984.7|17978.7|17973.7|17967.7|17984.7|17978.7|17971.2|17965.2|315
1643013300000|2022-01-24 08:35:00|17974.2|17968.2|17973.2|17967.2|17975.2|17969.2|17967.2|17961.2|259
1643013600000|2022-01-24 08:40:00|17972.7|17966.7|17962.2|17956.2|17975.2|17969.2|17962.2|17956.2|304
1643013900000|2022-01-24 08:45:00|17964.2|17958.2|17965.2|17959.2|17970.2|17964.2|17962.2|17956.2|214
1643014200000|2022-01-24 08:50:00|17965.7|17959.7|17959.2|17953.2|17967.2|17961.2|17959.2|17953.2|251
1643014500000|2022-01-24 08:55:00|17958.2|17952.2|17949.7|17943.7|17961.7|17955.7|17944.2|17938.2|465
1643014800000|2022-01-24 09:00:00|17950.7|17944.7|17948.7|17942.7|17953.2|17947.2|17945.7|17939.7|357
1643015100000|2022-01-24 09:05:00|17948.2|17942.2|17950.2|17944.2|17956.2|17950.2|17941.2|17935.2|441
1643015400000|2022-01-24 09:10:00|17949.2|17943.2|17946.7|17940.7|17952.2|17946.2|17942.2|17936.2|252
1643015700000|2022-01-24 09:15:00|17946.2|17940.2|17929.2|17923.2|17946.2|17940.2|17926.2|17920.2|953
1643016000000|2022-01-24 09:20:00|17928.7|17922.7|17918.7|17912.7|17929.2|17923.2|17914.2|17908.2|798
1643016300000|2022-01-24 09:25:00|17919.2|17913.2|17929.2|17923.2|17932.2|17926.2|17919.2|17913.2|410
1643016600000|2022-01-24 09:30:00|17929.7|17923.7|17930.2|17924.2|17935.2|17929.2|17927.7|17921.7|272
1643016900000|2022-01-24 09:35:00|17930.7|17924.7|17929.2|17923.2|17939.7|17933.7|17927.2|17921.2|404
1643017200000|2022-01-24 09:40:00|17928.7|17922.7|17931.7|17925.7|17934.7|17928.7|17922.2|17916.2|254
1643017500000|2022-01-24 09:45:00|17931.2|17925.2|17930.7|17924.7|17931.7|17925.7|17917.7|17911.7|311
1643017800000|2022-01-24 09:50:00|17931.2|17925.2|17928.7|17922.7|17936.2|17930.2|17926.2|17920.2|258
1643018100000|2022-01-24 09:55:00|17929.2|17923.2|17931.2|17925.2|17932.2|17926.2|17922.2|17916.2|175
1643018400000|2022-01-24 10:00:00|17929.7|17923.7|17912.2|17906.2|17929.7|17923.7|17908.7|17902.7|598
1643018700000|2022-01-24 10:05:00|17912.7|17906.7|17899.2|17893.2|17919.7|17913.7|17897.2|17891.2|746
1643019000000|2022-01-24 10:10:00|17900.2|17894.2|17890.2|17884.2|17900.2|17894.2|17887.2|17881.2|689
1643019300000|2022-01-24 10:15:00|17891.2|17885.2|17885.7|17879.7|17897.2|17891.2|17880.2|17874.2|908
1643019600000|2022-01-24 10:20:00|17885.2|17879.2|17871.7|17865.7|17893.2|17887.2|17871.2|17865.2|614
1643019900000|2022-01-24 10:25:00|17872.2|17866.2|17869.2|17863.2|17881.7|17875.7|17866.7|17860.7|701
1643020200000|2022-01-24 10:30:00|17868.7|17862.7|17873.7|17867.7|17880.7|17874.7|17864.2|17858.2|692
1643020500000|2022-01-24 10:35:00|17873.2|17867.2|17874.2|17868.2|17878.2|17872.2|17870.7|17864.7|232
1643020800000|2022-01-24 10:40:00|17873.2|17867.2|17851.2|17845.2|17877.7|17871.7|17842.7|17836.7|1084
1643021100000|2022-01-24 10:45:00|17850.2|17844.2|17854.7|17848.7|17860.2|17854.2|17849.2|17843.2|482
1643021400000|2022-01-24 10:50:00|17855.2|17849.2|17854.7|17848.7|17857.2|17851.2|17845.2|17839.2|352
1643021700000|2022-01-24 10:55:00|17853.7|17847.7|17871.2|17865.2|17871.7|17865.7|17853.2|17847.2|476
1643022000000|2022-01-24 11:00:00|17869.7|17863.7|17863.7|17857.7|17875.2|17869.2|17859.2|17853.2|608
1643022300000|2022-01-24 11:05:00|17864.7|17858.7|17881.2|17875.2|17882.7|17876.7|17863.7|17857.7|514
1643022600000|2022-01-24 11:10:00|17880.7|17874.7|17893.2|17887.2|17893.2|17887.2|17880.2|17874.2|607
1643022900000|2022-01-24 11:15:00|17892.7|17886.7|17872.7|17866.7|17895.2|17889.2|17870.7|17864.7|642
1643023200000|2022-01-24 11:20:00|17871.7|17865.7|17883.2|17877.2|17884.2|17878.2|17867.7|17861.7|554
1643023500000|2022-01-24 11:25:00|17882.7|17876.7|17871.7|17865.7|17888.2|17882.2|17870.2|17864.2|332
1643023800000|2022-01-24 11:30:00|17872.2|17866.2|17872.7|17866.7|17876.2|17870.2|17867.7|17861.7|208
1643024100000|2022-01-24 11:35:00|17872.2|17866.2|17881.7|17875.7|17882.2|17876.2|17868.2|17862.2|220
1643024400000|2022-01-24 11:40:00|17882.2|17876.2|17877.7|17871.7|17889.2|17883.2|17877.2|17871.2|256
1643024700000|2022-01-24 11:45:00|17878.2|17872.2|17887.2|17881.2|17889.7|17883.7|17877.2|17871.2|222
1643025000000|2022-01-24 11:50:00|17887.7|17881.7|17882.7|17876.7|17891.2|17885.2|17882.2|17876.2|154
1643025300000|2022-01-24 11:55:00|17882.2|17876.2|17885.2|17879.2|17885.2|17879.2|17880.2|17874.2|92
1643025600000|2022-01-24 12:00:00|17884.7|17878.7|17872.2|17866.2|17887.2|17881.2|17872.2|17866.2|216
1643025900000|2022-01-24 12:05:00|17873.2|17867.2|17869.2|17863.2|17878.7|17872.7|17864.2|17858.2|321
1643026200000|2022-01-24 12:10:00|17868.2|17862.2|17869.2|17863.2|17873.7|17867.7|17867.7|17861.7|126
1643026500000|2022-01-24 12:15:00|17870.7|17864.7|17872.7|17866.7|17876.2|17870.2|17868.2|17862.2|127
1643026800000|2022-01-24 12:20:00|17873.2|17867.2|17866.7|17860.7|17873.7|17867.7|17858.2|17852.2|379
1643027100000|2022-01-24 12:25:00|17867.7|17861.7|17878.2|17872.2|17883.7|17877.7|17866.7|17860.7|446
1643027400000|2022-01-24 12:30:00|17877.7|17871.7|17869.2|17863.2|17886.2|17880.2|17868.2|17862.2|275
1643027700000|2022-01-24 12:35:00|17870.7|17864.7|17871.7|17865.7|17874.7|17868.7|17868.2|17862.2|187
1643028000000|2022-01-24 12:40:00|17871.2|17865.2|17862.2|17856.2|17872.2|17866.2|17862.2|17856.2|209
1643028300000|2022-01-24 12:45:00|17862.7|17856.7|17865.7|17859.7|17872.2|17866.2|17862.2|17856.2|121
1643028600000|2022-01-24 12:50:00|17866.7|17860.7|17864.2|17858.2|17866.7|17860.7|17857.2|17851.2|246
1643028900000|2022-01-24 12:55:00|17864.7|17858.7|17856.2|17850.2|17867.2|17861.2|17856.2|17850.2|259
1643029200000|2022-01-24 13:00:00|17856.7|17850.7|17841.7|17835.7|17857.2|17851.2|17836.7|17830.7|1179
1643029500000|2022-01-24 13:05:00|17840.7|17834.7|17851.2|17845.2|17851.2|17845.2|17840.7|17834.7|339
1643029800000|2022-01-24 13:10:00|17850.2|17844.2|17846.2|17840.2|17850.2|17844.2|17840.2|17834.2|333
1643030100000|2022-01-24 13:15:00|17845.7|17839.7|17836.7|17830.7|17850.2|17844.2|17831.7|17825.7|621
1643030400000|2022-01-24 13:20:00|17837.7|17831.7|17823.2|17817.2|17837.7|17831.7|17822.2|17816.2|736
1643030700000|2022-01-24 13:25:00|17822.7|17816.7|17827.7|17821.7|17831.2|17825.2|17820.2|17814.2|478
1643031000000|2022-01-24 13:30:00|17827.2|17821.2|17826.2|17820.2|17830.2|17824.2|17822.7|17816.7|353
1643031300000|2022-01-24 13:35:00|17825.7|17819.7|17826.7|17820.7|17826.7|17820.7|17811.2|17805.2|909
1643031600000|2022-01-24 13:40:00|17827.2|17821.2|17826.2|17820.2|17829.2|17823.2|17817.2|17811.2|398
1643031900000|2022-01-24 13:45:00|17825.7|17819.7|17835.7|17829.7|17841.2|17835.2|17824.2|17818.2|726
1643032200000|2022-01-24 13:50:00|17835.2|17829.2|17834.2|17828.2|17847.2|17841.2|17831.2|17825.2|430
1643032500000|2022-01-24 13:55:00|17835.7|17829.7|17818.2|17812.2|17841.2|17835.2|17818.2|17812.2|532
1643032800000|2022-01-24 14:00:00|17817.7|17811.7|17811.2|17805.2|17817.7|17811.7|17801.2|17795.2|1187
1643033100000|2022-01-24 14:05:00|17810.7|17804.7|17795.2|17789.2|17815.2|17809.2|17794.2|17788.2|1016
1643033400000|2022-01-24 14:10:00|17796.7|17790.7|17809.7|17803.7|17810.7|17804.7|17794.7|17788.7|598
1643033700000|2022-01-24 14:15:00|17808.2|17802.2|17809.2|17803.2|17820.2|17814.2|17808.2|17802.2|561
1643034000000|2022-01-24 14:20:00|17808.7|17802.7|17808.7|17802.7|17810.7|17804.7|17797.2|17791.2|456
1643034300000|2022-01-24 14:25:00|17809.2|17803.2|17813.2|17807.2|17819.2|17813.2|17804.2|17798.2|421
1643034600000|2022-01-24 14:30:00|17814.7|17808.7|17811.7|17805.7|17827.2|17821.2|17786.7|17780.7|2131
1643034900000|2022-01-24 14:35:00|17811.2|17805.2|17826.7|17820.7|17828.7|17822.7|17800.2|17794.2|1449
1643035200000|2022-01-24 14:40:00|17825.7|17819.7|17785.7|17779.7|17832.2|17826.2|17782.2|17776.2|1788
1643035500000|2022-01-24 14:45:00|17784.7|17778.7|17778.7|17772.7|17797.7|17791.7|17773.2|17767.2|1505
1643035800000|2022-01-24 14:50:00|17777.7|17771.7|17777.2|17771.2|17783.2|17777.2|17767.2|17761.2|2202
1643036100000|2022-01-24 14:55:00|17777.7|17771.7|17765.2|17759.2|17790.2|17784.2|17764.2|17758.2|1538
1643036400000|2022-01-24 15:00:00|17764.2|17758.2|17757.2|17751.2|17779.2|17773.2|17756.2|17750.2|1592
1643036700000|2022-01-24 15:05:00|17756.7|17750.7|17734.7|17728.7|17759.7|17753.7|17734.7|17728.7|2057
1643037000000|2022-01-24 15:10:00|17729.7|17723.7|17735.7|17729.7|17738.7|17732.7|17715.7|17709.7|2245
1643037300000|2022-01-24 15:15:00|17743.7|17737.7|17703.7|17697.7|17744.7|17738.7|17702.7|17696.7|2274
1643037600000|2022-01-24 15:20:00|17704.2|17698.2|17737.7|17731.7|17738.2|17732.2|17702.7|17696.7|1711
1643037900000|2022-01-24 15:25:00|17743.7|17737.7|17748.2|17742.2|17749.7|17743.7|17737.2|17731.2|904
1643038200000|2022-01-24 15:30:00|17740.7|17734.7|17755.7|17749.7|17758.7|17752.7|17740.2|17734.2|1863
1643038500000|2022-01-24 15:35:00|17767.7|17761.7|17763.7|17757.7|17769.7|17763.7|17763.2|17757.2|1235
1643038800000|2022-01-24 15:40:00|17763.2|17757.2|17769.2|17763.2|17769.2|17763.2|17750.7|17744.7|832
1643039100000|2022-01-24 15:45:00|17751.7|17745.7|17735.7|17729.7|17755.2|17749.2|17724.7|17718.7|1400
1643039400000|2022-01-24 15:50:00|17734.7|17728.7|17756.2|17750.2|17756.7|17750.7|17727.2|17721.2|743
1643039700000|2022-01-24 15:55:00|17755.7|17749.7|17733.2|17727.2|17758.7|17752.7|17725.7|17719.7|701
1643040000000|2022-01-24 16:00:00|17733.7|17727.7|17716.2|17710.2|17733.7|17727.7|17715.2|17709.2|973
1643040300000|2022-01-24 16:05:00|17715.2|17709.2|17700.7|17694.7|17717.7|17711.7|17696.7|17690.7|1400
1643040600000|2022-01-24 16:10:00|17701.7|17695.7|17690.7|17684.7|17704.7|17698.7|17682.2|17676.2|1157
1643040900000|2022-01-24 16:15:00|17689.7|17683.7|17690.7|17684.7|17703.2|17697.2|17686.2|17680.2|707
1643041200000|2022-01-24 16:20:00|17691.7|17685.7|17692.2|17686.2|17712.7|17706.7|17684.2|17678.2|1068
1643041500000|2022-01-24 16:25:00|17690.7|17684.7|17700.7|17694.7|17702.2|17696.2|17672.2|17666.2|1216
1643041800000|2022-01-24 16:30:00|17700.2|17694.2|17687.2|17681.2|17705.2|17699.2|17683.2|17677.2|642
1643042100000|2022-01-24 16:35:00|17686.7|17680.7|17655.7|17649.7|17692.2|17686.2|17654.2|17648.2|1361
1643042400000|2022-01-24 16:40:00|17654.7|17648.7|17638.2|17632.2|17655.7|17649.7|17635.2|17629.2|1517
1643042700000|2022-01-24 16:45:00|17639.2|17633.2|17594.2|17588.2|17642.7|17636.7|17594.2|17588.2|1684
1643043000000|2022-01-24 16:50:00|17593.7|17587.7|17631.7|17625.7|17632.2|17626.2|17591.7|17585.7|1466
1643043300000|2022-01-24 16:55:00|17630.7|17624.7|17636.7|17630.7|17640.2|17634.2|17626.2|17620.2|968
1643043600000|2022-01-24 17:00:00|17637.2|17631.2|17605.2|17599.2|17637.2|17631.2|17599.7|17593.7|859
1643043900000|2022-01-24 17:05:00|17604.7|17598.7|17591.7|17585.7|17618.2|17612.2|17586.7|17580.7|1040
1643044200000|2022-01-24 17:10:00|17593.2|17587.2|17574.2|17568.2|17606.2|17600.2|17564.7|17558.7|1607
1643044500000|2022-01-24 17:15:00|17573.7|17567.7|17538.7|17532.7|17574.7|17568.7|17522.7|17516.7|1768
1643044800000|2022-01-24 17:20:00|17534.7|17528.7|17552.2|17546.2|17569.7|17563.7|17529.2|17523.2|1273
1643045100000|2022-01-24 17:25:00|17553.7|17547.7|17563.2|17557.2|17574.2|17568.2|17530.2|17524.2|1175
1643045400000|2022-01-24 17:30:00|17562.7|17556.7|17560.7|17554.7|17573.7|17567.7|17549.2|17543.2|584
1643045700000|2022-01-24 17:35:00|17561.2|17555.2|17556.7|17550.7|17561.2|17555.2|17535.7|17529.7|665
1643046000000|2022-01-24 17:40:00|17555.2|17549.2|17589.2|17583.2|17591.2|17585.2|17539.7|17533.7|1090
1643046300000|2022-01-24 17:45:00|17589.7|17583.7|17606.2|17600.2|17609.2|17603.2|17587.7|17581.7|1202
1643046600000|2022-01-24 17:50:00|17604.7|17598.7|17654.7|17648.7|17655.2|17649.2|17593.2|17587.2|1605
1643046900000|2022-01-24 17:55:00|17654.2|17648.2|17642.2|17636.2|17666.7|17660.7|17638.2|17632.2|1125
1643047200000|2022-01-24 18:00:00|17643.7|17637.7|17650.7|17644.7|17651.7|17645.7|17638.2|17632.2|616
1643047500000|2022-01-24 18:05:00|17650.2|17644.2|17678.2|17672.2|17688.7|17682.7|17639.2|17633.2|1274
1643047800000|2022-01-24 18:10:00|17679.2|17673.2|17696.2|17690.2|17697.7|17691.7|17675.2|17669.2|680
1643048100000|2022-01-24 18:15:00|17696.7|17690.7|17704.7|17698.7|17709.2|17703.2|17690.7|17684.7|902
1643048400000|2022-01-24 18:20:00|17704.2|17698.2|17668.2|17662.2|17708.2|17702.2|17667.7|17661.7|708
1643048700000|2022-01-24 18:25:00|17669.2|17663.2|17656.2|17650.2|17680.7|17674.7|17654.2|17648.2|601
1643049000000|2022-01-24 18:30:00|17655.7|17649.7|17689.7|17683.7|17692.2|17686.2|17654.7|17648.7|543
1643049300000|2022-01-24 18:35:00|17690.2|17684.2|17687.7|17681.7|17690.2|17684.2|17658.7|17652.7|385
1643049600000|2022-01-24 18:40:00|17686.7|17680.7|17673.2|17667.2|17688.2|17682.2|17662.7|17656.7|270
1643049900000|2022-01-24 18:45:00|17672.7|17666.7|17708.2|17702.2|17708.2|17702.2|17672.7|17666.7|667
1643050200000|2022-01-24 18:50:00|17708.7|17702.7|17722.7|17716.7|17728.7|17722.7|17706.2|17700.2|868
1643050500000|2022-01-24 18:55:00|17723.2|17717.2|17733.2|17727.2|17738.2|17732.2|17714.2|17708.2|604
1643050800000|2022-01-24 19:00:00|17732.7|17726.7|17742.7|17736.7|17761.2|17755.2|17731.7|17725.7|1075
1643051100000|2022-01-24 19:05:00|17742.2|17736.2|17755.2|17749.2|17761.2|17755.2|17742.2|17736.2|473
1643051400000|2022-01-24 19:10:00|17753.7|17747.7|17726.7|17720.7|17763.2|17757.2|17720.2|17714.2|886
1643051700000|2022-01-24 19:15:00|17727.7|17721.7|17709.2|17703.2|17733.7|17727.7|17709.2|17703.2|556
1643052000000|2022-01-24 19:20:00|17709.7|17703.7|17675.2|17669.2|17721.2|17715.2|17674.2|17668.2|699
1643052300000|2022-01-24 19:25:00|17674.7|17668.7|17680.7|17674.7|17687.2|17681.2|17666.7|17660.7|413
1643052600000|2022-01-24 19:30:00|17680.2|17674.2|17683.7|17677.7|17705.7|17699.7|17678.2|17672.2|376
1643052900000|2022-01-24 19:35:00|17684.7|17678.7|17639.7|17633.7|17685.7|17679.7|17632.2|17626.2|889
1643053200000|2022-01-24 19:40:00|17640.2|17634.2|17638.2|17632.2|17647.7|17641.7|17632.2|17626.2|318
1643053500000|2022-01-24 19:45:00|17638.7|17632.7|17658.7|17652.7|17666.7|17660.7|17610.7|17604.7|874
1643053800000|2022-01-24 19:50:00|17657.7|17651.7|17687.2|17681.2|17690.7|17684.7|17652.7|17646.7|567
1643054100000|2022-01-24 19:55:00|17687.7|17681.7|17714.7|17708.7|17717.7|17711.7|17673.7|17667.7|639
1643054400000|2022-01-24 20:00:00|17712.7|17706.7|17723.2|17717.2|17742.2|17736.2|17708.7|17702.7|723
1643054700000|2022-01-24 20:05:00|17723.7|17717.7|17731.7|17725.7|17734.7|17728.7|17712.7|17706.7|365
1643055000000|2022-01-24 20:10:00|17732.7|17726.7|17754.7|17748.7|17757.2|17751.2|17731.7|17725.7|541
1643055300000|2022-01-24 20:15:00|17754.2|17748.2|17731.7|17725.7|17774.7|17768.7|17730.7|17724.7|1053
1643055600000|2022-01-24 20:20:00|17732.7|17726.7|17755.7|17749.7|17765.7|17759.7|17732.7|17726.7|477
1643055900000|2022-01-24 20:25:00|17756.2|17750.2|17764.2|17758.2|17773.7|17767.7|17748.2|17742.2|448
1643056200000|2022-01-24 20:30:00|17764.7|17758.7|17810.2|17804.2|17811.7|17805.7|17753.7|17747.7|1398
1643056500000|2022-01-24 20:35:00|17809.7|17803.7|17819.2|17813.2|17819.2|17813.2|17797.2|17791.2|600
1643056800000|2022-01-24 20:40:00|17818.2|17812.2|17808.7|17802.7|17825.7|17819.7|17794.7|17788.7|669
1643057100000|2022-01-24 20:45:00|17808.2|17802.2|17832.7|17826.7|17833.2|17827.2|17803.7|17797.7|615
1643057400000|2022-01-24 20:50:00|17833.2|17827.2|17853.7|17847.7|17859.7|17853.7|17832.7|17826.7|911
1643057700000|2022-01-24 20:55:00|17854.7|17848.7|17862.2|17856.2|17863.2|17857.2|17839.7|17833.7|736
1643058000000|2022-01-24 21:00:00|17876.2|17862.2|17853.4|17839.4|17876.2|17862.2|17834|17820|9
1643058300000|2022-01-24 21:05:00|17854.3|17840.3|17828.8|17814.8|17854.3|17840.3|17825.2|17811.2|0
1643058600000|2022-01-24 21:10:00|17826.1|17812.1|17875.8|17861.8|17885.8|17871.8|17822.9|17808.9|0
1643058900000|2022-01-24 21:15:00|17876.7|17862.7|17881.3|17867.3|17894|17880|17875.8|17861.8|0
1643059200000|2022-01-24 21:20:00|17883.5|17869.5|17876.7|17862.7|17892.2|17878.2|17874.4|17860.4|0
1643059500000|2022-01-24 21:25:00|17876.2|17862.2|17864.4|17850.4|17877.6|17863.6|17862.1|17848.1|0
1643059800000|2022-01-24 21:30:00|17863.9|17849.9|17863|17849|17871.2|17857.2|17855.7|17841.7|0
1643060100000|2022-01-24 21:35:00|17861.6|17847.6|17860.3|17846.3|17863.9|17849.9|17855.7|17841.7|0
1643060400000|2022-01-24 21:40:00|17859.4|17845.4|17853.9|17839.9|17866.7|17852.7|17851.2|17837.2|0
1643060700000|2022-01-24 21:45:00|17854.4|17840.4|17873.1|17859.1|17874|17860|17854.4|17840.4|0
1643061000000|2022-01-24 21:50:00|17872.6|17858.6|17895.4|17881.4|17895.4|17881.4|17872.1|17858.1|0
1643061300000|2022-01-24 21:55:00|17895.9|17881.9|17886.5|17872.5|17895.9|17881.9|17882.6|17868.6|0
1643061600000|2022-01-24 22:00:00|17886.6|17872.6|17881.7|17867.7|17887.3|17873.3|17878.8|17864.8|0
1643061900000|2022-01-24 22:05:00|17881.2|17867.2|17878.7|17864.7|17881.7|17867.7|17876.9|17862.9|0
1643062200000|2022-01-24 22:10:00|17878.3|17864.3|17881.2|17867.2|17883.1|17869.1|17878|17864|0
1643062500000|2022-01-24 22:15:00|17881.6|17867.6|17878.3|17864.3|17882.8|17868.8|17877.5|17863.5|0
1643062800000|2022-01-24 22:20:00|17877.9|17863.9|17875.8|17861.8|17879.9|17865.9|17875.8|17861.8|0
1643063100000|2022-01-24 22:25:00|17875.4|17861.4|17875.5|17861.5|17878.3|17864.3|17875.1|17861.1|0
1643063400000|2022-01-24 22:30:00|17874.1|17860.1|17873.1|17859.1|17877|17863|17873|17859|0
1643063700000|2022-01-24 22:35:00|17873|17859|17873.4|17859.4|17874.9|17860.9|17873|17859|0
1643064000000|2022-01-24 22:40:00|17873.6|17859.6|17869.1|17855.1|17873.9|17859.9|17867.4|17853.4|0
1643064300000|2022-01-24 22:45:00|17869.5|17855.5|17870.2|17856.2|17871.4|17857.4|17867.6|17853.6|0
1643064600000|2022-01-24 22:50:00|17869.9|17855.9|17875|17861|17876.2|17862.2|17868.8|17854.8|0
1643064900000|2022-01-24 22:55:00|17874.9|17860.9|17875.6|17861.6|17881|17867|17874.9|17860.9|0
1643065200000|2022-01-24 23:00:00|17868.1|17854.1|17854|17840|17878.6|17864.6|17853.1|17839.1|0
1643065500000|2022-01-24 23:05:00|17853.5|17839.5|17861.3|17847.3|17877.7|17863.7|17853.1|17839.1|0
1643065800000|2022-01-24 23:10:00|17864.5|17850.5|17878.6|17864.6|17882.3|17868.3|17859.5|17845.5|0
1643066100000|2022-01-24 23:15:00|17878.1|17864.1|17864.9|17850.9|17882.3|17868.3|17859.5|17845.5|0
1643066400000|2022-01-24 23:20:00|17864.5|17850.5|17846.9|17832.9|17864.5|17850.5|17844.2|17830.2|0
1643066700000|2022-01-24 23:25:00|17848.3|17834.3|17822.9|17808.9|17849.7|17835.7|17822.9|17808.9|0
1643067000000|2022-01-24 23:30:00|17823.3|17809.3|17810.3|17796.3|17826.5|17812.5|17795.5|17781.5|0
1643067300000|2022-01-24 23:35:00|17809.3|17795.3|17826.4|17812.4|17829.6|17815.6|17808.7|17794.7|0
1643067600000|2022-01-24 23:40:00|17826|17812|17840.6|17826.6|17842.4|17828.4|17825.5|17811.5|0
1643067900000|2022-01-24 23:45:00|17841|17827|17841.9|17827.9|17848.8|17834.8|17837.8|17823.8|0
1643068200000|2022-01-24 23:50:00|17841|17827|17853.8|17839.8|17860.6|17846.6|17832.4|17818.4|0
1643068500000|2022-01-24 23:55:00|17854.3|17840.3|17860.7|17846.7|17863|17849|17845.1|17831.1|0
1643068800000|2022-01-25 00:00:00|17862.1|17848.1|17832|17818|17870.7|17856.7|17832|17818|0
1643069100000|2022-01-25 00:05:00|17831.5|17817.5|17803.7|17789.7|17831.5|17817.5|17803.7|17789.7|0
1643069400000|2022-01-25 00:10:00|17804.6|17790.6|17824.2|17810.2|17827.4|17813.4|17802.8|17788.8|0
1643069700000|2022-01-25 00:15:00|17824.7|17810.7|17845.4|17831.4|17860.9|17846.9|17823.7|17809.7|0
1643070000000|2022-01-25 00:20:00|17845.9|17831.9|17832.2|17818.2|17848.7|17834.7|17831.8|17817.8|0
1643070300000|2022-01-25 00:25:00|17832|17818|17834.2|17820.2|17840.2|17826.2|17821.8|17807.8|0
1643070600000|2022-01-25 00:30:00|17833.3|17819.3|17851.7|17837.7|17864.8|17850.8|17832.9|17818.9|0
1643070900000|2022-01-25 00:35:00|17851.9|17837.9|17834.2|17820.2|17853.2|17839.2|17825.5|17811.5|0
1643071200000|2022-01-25 00:40:00|17833.7|17819.7|17823.7|17809.7|17849.4|17835.4|17817.6|17803.6|0
1643071500000|2022-01-25 00:45:00|17824.3|17810.3|17786.7|17782.7|17824.3|17810.3|17767.2|17763.2|5876
1643071800000|2022-01-25 00:50:00|17784.7|17780.7|17752.2|17748.2|17786.7|17782.7|17737.2|17733.2|3340
1643072100000|2022-01-25 00:55:00|17752.7|17748.7|17748.7|17744.7|17752.7|17748.7|17732.7|17728.7|2428
1643072400000|2022-01-25 01:00:00|17749.7|17745.7|17710.7|17706.7|17767.7|17763.7|17700.2|17696.2|8754
1643072700000|2022-01-25 01:05:00|17711.7|17707.7|17706.7|17702.7|17740.2|17736.2|17702.2|17698.2|5438
1643073000000|2022-01-25 01:10:00|17705.2|17701.2|17681.7|17677.7|17725.7|17721.7|17680.7|17676.7|5009
1643073300000|2022-01-25 01:15:00|17681.2|17677.2|17700.2|17696.2|17733.7|17729.7|17680.2|17676.2|5060
1643073600000|2022-01-25 01:20:00|17701.2|17697.2|17718.7|17714.7|17732.2|17728.2|17695.2|17691.2|3258
1643073900000|2022-01-25 01:25:00|17719.7|17715.7|17765.2|17761.2|17776.7|17772.7|17711.7|17707.7|4519
1643074200000|2022-01-25 01:30:00|17766.7|17762.7|17737.2|17733.2|17767.2|17763.2|17727.7|17723.7|3710
1643074500000|2022-01-25 01:35:00|17736.7|17732.7|17657.2|17653.2|17740.7|17736.7|17655.7|17651.7|6108
1643074800000|2022-01-25 01:40:00|17653.7|17649.7|17668.2|17664.2|17679.2|17675.2|17645.7|17641.7|4476
1643075100000|2022-01-25 01:45:00|17667.7|17663.7|17734.7|17730.7|17736.2|17732.2|17654.7|17650.7|5294
1643075400000|2022-01-25 01:50:00|17735.7|17731.7|17719.7|17715.7|17751.7|17747.7|17701.7|17697.7|2804
1643075700000|2022-01-25 01:55:00|17718.7|17714.7|17710.7|17706.7|17722.2|17718.2|17686.7|17682.7|2438
1643076000000|2022-01-25 02:00:00|17708.7|17704.7|17691.2|17687.2|17721.7|17717.7|17679.2|17675.2|2835
1643076300000|2022-01-25 02:05:00|17689.7|17685.7|17674.2|17670.2|17692.7|17688.7|17668.2|17664.2|2112
1643076600000|2022-01-25 02:10:00|17675.7|17671.7|17660.2|17656.2|17697.7|17693.7|17651.2|17647.2|3229
1643076900000|2022-01-25 02:15:00|17658.7|17654.7|17647.2|17643.2|17670.7|17666.7|17633.7|17629.7|3663
1643077200000|2022-01-25 02:20:00|17647.7|17643.7|17637.7|17633.7|17656.2|17652.2|17632.7|17628.7|2042
1643077500000|2022-01-25 02:25:00|17636.2|17632.2|17645.7|17641.7|17654.7|17650.7|17632.2|17628.2|1817
1643077800000|2022-01-25 02:30:00|17644.7|17640.7|17687.7|17683.7|17692.2|17688.2|17644.7|17640.7|3886
1643078100000|2022-01-25 02:35:00|17687.2|17683.2|17685.7|17681.7|17695.2|17691.2|17677.2|17673.2|1949
1643078400000|2022-01-25 02:40:00|17684.7|17680.7|17651.2|17647.2|17688.7|17684.7|17647.2|17643.2|1901
1643078700000|2022-01-25 02:45:00|17649.7|17645.7|17637.7|17633.7|17673.7|17669.7|17629.2|17625.2|2359
1643079000000|2022-01-25 02:50:00|17635.2|17631.2|17636.7|17632.7|17644.2|17640.2|17623.2|17619.2|2174
1643079300000|2022-01-25 02:55:00|17636.2|17632.2|17660.2|17656.2|17665.2|17661.2|17627.2|17623.2|1928
1643079600000|2022-01-25 03:00:00|17659.2|17655.2|17627.2|17623.2|17660.2|17656.2|17625.2|17621.2|1374
1643079900000|2022-01-25 03:05:00|17626.7|17622.7|17620.2|17616.2|17640.2|17636.2|17620.2|17616.2|1706
1643080200000|2022-01-25 03:10:00|17620.7|17616.7|17620.7|17616.7|17623.7|17619.7|17606.2|17602.2|2423
1643080500000|2022-01-25 03:15:00|17621.7|17617.7|17629.2|17625.2|17637.2|17633.2|17612.7|17608.7|1430
1643080800000|2022-01-25 03:20:00|17629.7|17625.7|17611.7|17607.7|17643.2|17639.2|17608.7|17604.7|1317
1643081100000|2022-01-25 03:25:00|17612.2|17608.2|17604.7|17600.7|17614.7|17610.7|17597.7|17593.7|2178
1643081400000|2022-01-25 03:30:00|17604.2|17600.2|17597.2|17593.2|17615.2|17611.2|17596.2|17592.2|1794
1643081700000|2022-01-25 03:35:00|17597.7|17593.7|17604.2|17600.2|17605.2|17601.2|17591.7|17587.7|1616
1643082000000|2022-01-25 03:40:00|17603.7|17599.7|17621.7|17617.7|17636.2|17632.2|17601.7|17597.7|1884
1643082300000|2022-01-25 03:45:00|17619.7|17615.7|17606.2|17602.2|17620.7|17616.7|17601.7|17597.7|1265
1643082600000|2022-01-25 03:50:00|17605.7|17601.7|17609.2|17605.2|17613.2|17609.2|17603.7|17599.7|754
1643082900000|2022-01-25 03:55:00|17609.7|17605.7|17626.2|17622.2|17635.7|17631.7|17609.2|17605.2|1207
1643083200000|2022-01-25 04:00:00|17626.7|17622.7|17618.2|17614.2|17626.7|17622.7|17611.2|17607.2|926
1643083500000|2022-01-25 04:05:00|17617.7|17613.7|17654.2|17650.2|17654.2|17650.2|17616.7|17612.7|1489
1643083800000|2022-01-25 04:10:00|17657.2|17653.2|17645.2|17641.2|17657.2|17653.2|17639.2|17635.2|1485
1643084100000|2022-01-25 04:15:00|17645.7|17641.7|17642.7|17638.7|17662.2|17658.2|17641.2|17637.2|2120
1643084400000|2022-01-25 04:20:00|17643.7|17639.7|17647.2|17643.2|17649.2|17645.2|17638.2|17634.2|969
1643084700000|2022-01-25 04:25:00|17646.7|17642.7|17653.2|17649.2|17662.2|17658.2|17644.7|17640.7|980
1643085000000|2022-01-25 04:30:00|17654.7|17650.7|17640.7|17636.7|17676.7|17672.7|17640.7|17636.7|2238
1643085300000|2022-01-25 04:35:00|17641.2|17637.2|17633.7|17629.7|17649.2|17645.2|17627.7|17623.7|1860
1643085600000|2022-01-25 04:40:00|17634.7|17630.7|17643.7|17639.7|17645.2|17641.2|17629.2|17625.2|1342
1643085900000|2022-01-25 04:45:00|17644.7|17640.7|17638.2|17634.2|17653.2|17649.2|17636.2|17632.2|1285
1643086200000|2022-01-25 04:50:00|17637.7|17633.7|17630.7|17626.7|17644.2|17640.2|17628.2|17624.2|843
1643086500000|2022-01-25 04:55:00|17631.2|17627.2|17636.7|17632.7|17641.2|17637.2|17630.7|17626.7|446
1643086800000|2022-01-25 05:00:00|17637.2|17633.2|17599.7|17595.7|17637.7|17633.7|17597.2|17593.2|2399
1643087100000|2022-01-25 05:05:00|17602.2|17598.2|17617.2|17613.2|17624.2|17620.2|17600.2|17596.2|2261
1643087400000|2022-01-25 05:10:00|17619.2|17615.2|17646.7|17642.7|17654.7|17650.7|17619.2|17615.2|2890
1643087700000|2022-01-25 05:15:00|17644.2|17640.2|17650.7|17646.7|17653.2|17649.2|17636.2|17632.2|1451
1643088000000|2022-01-25 05:20:00|17651.2|17647.2|17664.2|17660.2|17669.7|17665.7|17651.2|17647.2|2468
1643088300000|2022-01-25 05:25:00|17665.7|17661.7|17677.7|17673.7|17689.2|17685.2|17665.7|17661.7|4781
1643088600000|2022-01-25 05:30:00|17678.2|17674.2|17670.2|17666.2|17683.7|17679.7|17662.7|17658.7|2652
1643088900000|2022-01-25 05:35:00|17670.7|17666.7|17660.7|17656.7|17676.2|17672.2|17654.2|17650.2|2259
1643089200000|2022-01-25 05:40:00|17660.2|17656.2|17688.7|17684.7|17692.2|17688.2|17657.7|17653.7|4056
1643089500000|2022-01-25 05:45:00|17695.2|17681.2|17681.8|17667.8|17698.9|17684.9|17681.5|17667.5|0
1643089800000|2022-01-25 05:50:00|17682.3|17668.3|17678.1|17664.1|17686.5|17672.5|17669.9|17655.9|0
1643090100000|2022-01-25 05:55:00|17677.5|17663.5|17678.7|17664.7|17692.6|17678.6|17673.9|17659.9|0
1643090400000|2022-01-25 06:00:00|17678.2|17664.2|17659.8|17645.8|17706.8|17692.8|17657.8|17643.8|0
1643090700000|2022-01-25 06:05:00|17660.3|17646.3|17668.7|17654.7|17683.7|17669.7|17655.9|17641.9|0
1643091000000|2022-01-25 06:10:00|17669.2|17655.2|17663.6|17649.6|17679.2|17665.2|17654.8|17640.8|0
1643091300000|2022-01-25 06:15:00|17663.3|17649.3|17686.9|17672.9|17688.6|17674.6|17659.1|17645.1|0
1643091600000|2022-01-25 06:20:00|17687|17673|17679.8|17665.8|17688.7|17674.7|17672.6|17658.6|0
1643091900000|2022-01-25 06:25:00|17680|17666|17674.9|17660.9|17683|17669|17671.8|17657.8|0
1643092200000|2022-01-25 06:30:00|17675.2|17661.2|17671.9|17657.9|17677.7|17663.7|17668.7|17654.7|0
1643092500000|2022-01-25 06:35:00|17672.1|17658.1|17675.1|17661.1|17678.6|17664.6|17667|17653|0
1643092800000|2022-01-25 06:40:00|17675|17661|17672.5|17658.5|17680.9|17666.9|17671.3|17657.3|0
1643093100000|2022-01-25 06:45:00|17672.6|17658.6|17689.9|17675.9|17689.9|17675.9|17671.1|17657.1|0
1643093400000|2022-01-25 06:50:00|17690|17676|17700.3|17686.3|17704.1|17690.1|17690|17676|0
1643093700000|2022-01-25 06:55:00|17700.2|17686.2|17681.9|17667.9|17702.6|17688.6|17681.8|17667.8|0
1643094000000|2022-01-25 07:00:00|17682|17668|17632.7|17626.7|17683.6|17669.6|17631.2|17625.2|1436
1643094300000|2022-01-25 07:05:00|17633.2|17627.2|17612.2|17606.2|17639.7|17633.7|17610.2|17604.2|1483
1643094600000|2022-01-25 07:10:00|17612.7|17606.7|17578.2|17572.2|17614.7|17608.7|17562.7|17556.7|1860
1643094900000|2022-01-25 07:15:00|17577.7|17571.7|17587.2|17581.2|17593.7|17587.7|17572.2|17566.2|1132
1643095200000|2022-01-25 07:20:00|17586.7|17580.7|17568.2|17562.2|17589.2|17583.2|17565.2|17559.2|1104
1643095500000|2022-01-25 07:25:00|17566.7|17560.7|17574.2|17568.2|17578.7|17572.7|17557.7|17551.7|852
1643095800000|2022-01-25 07:30:00|17572.2|17566.2|17549.7|17543.7|17581.2|17575.2|17547.7|17541.7|1019
1643096100000|2022-01-25 07:35:00|17550.7|17544.7|17571.7|17565.7|17571.7|17565.7|17548.2|17542.2|920
1643096400000|2022-01-25 07:40:00|17571.2|17565.2|17575.2|17569.2|17585.2|17579.2|17571.2|17565.2|733
1643096700000|2022-01-25 07:45:00|17576.7|17570.7|17584.2|17578.2|17593.7|17587.7|17573.7|17567.7|633
1643097000000|2022-01-25 07:50:00|17583.7|17577.7|17585.7|17579.7|17590.7|17584.7|17576.2|17570.2|348
1643097300000|2022-01-25 07:55:00|17585.2|17579.2|17604.7|17598.7|17605.2|17599.2|17579.7|17573.7|529
1643097600000|2022-01-25 08:00:00|17606.2|17600.2|17589.7|17583.7|17611.2|17605.2|17589.2|17583.2|801
1643097900000|2022-01-25 08:05:00|17589.2|17583.2|17577.2|17571.2|17595.2|17589.2|17571.2|17565.2|579
1643098200000|2022-01-25 08:10:00|17578.7|17572.7|17610.7|17604.7|17611.2|17605.2|17572.7|17566.7|710
1643098500000|2022-01-25 08:15:00|17610.2|17604.2|17604.7|17598.7|17618.2|17612.2|17596.7|17590.7|779
1643098800000|2022-01-25 08:20:00|17603.7|17597.7|17588.7|17582.7|17608.7|17602.7|17584.7|17578.7|346
1643099100000|2022-01-25 08:25:00|17588.2|17582.2|17565.2|17559.2|17591.7|17585.7|17564.2|17558.2|739
1643099400000|2022-01-25 08:30:00|17565.7|17559.7|17583.7|17577.7|17587.7|17581.7|17565.2|17559.2|393
1643099700000|2022-01-25 08:35:00|17583.2|17577.2|17596.7|17590.7|17602.2|17596.2|17581.2|17575.2|435
1643100000000|2022-01-25 08:40:00|17596.2|17590.2|17595.2|17589.2|17600.2|17594.2|17589.2|17583.2|247
1643100300000|2022-01-25 08:45:00|17594.7|17588.7|17597.7|17591.7|17603.2|17597.2|17587.2|17581.2|318
1643100600000|2022-01-25 08:50:00|17597.2|17591.2|17591.2|17585.2|17613.2|17607.2|17590.2|17584.2|557
1643100900000|2022-01-25 08:55:00|17592.7|17586.7|17584.7|17578.7|17595.2|17589.2|17582.7|17576.7|329
1643101200000|2022-01-25 09:00:00|17585.7|17579.7|17578.2|17572.2|17589.2|17583.2|17571.7|17565.7|460
1643101500000|2022-01-25 09:05:00|17577.2|17571.2|17590.2|17584.2|17591.2|17585.2|17574.7|17568.7|323
1643101800000|2022-01-25 09:10:00|17589.7|17583.7|17582.7|17576.7|17594.7|17588.7|17579.7|17573.7|379
1643102100000|2022-01-25 09:15:00|17581.7|17575.7|17590.2|17584.2|17598.2|17592.2|17580.2|17574.2|253
1643102400000|2022-01-25 09:20:00|17590.7|17584.7|17610.7|17604.7|17610.7|17604.7|17590.2|17584.2|525
1643102700000|2022-01-25 09:25:00|17611.2|17605.2|17630.7|17624.7|17633.7|17627.7|17605.2|17599.2|1129
1643103000000|2022-01-25 09:30:00|17631.7|17625.7|17628.2|17622.2|17637.2|17631.2|17624.7|17618.7|818
1643103300000|2022-01-25 09:35:00|17629.2|17623.2|17627.7|17621.7|17634.2|17628.2|17622.7|17616.7|473
1643103600000|2022-01-25 09:40:00|17627.2|17621.2|17631.2|17625.2|17631.2|17625.2|17615.7|17609.7|344
1643103900000|2022-01-25 09:45:00|17630.7|17624.7|17644.7|17638.7|17648.7|17642.7|17630.7|17624.7|746
1643104200000|2022-01-25 09:50:00|17643.7|17637.7|17649.2|17643.2|17650.2|17644.2|17640.2|17634.2|416
1643104500000|2022-01-25 09:55:00|17648.7|17642.7|17643.7|17637.7|17650.7|17644.7|17641.7|17635.7|425
1643104800000|2022-01-25 10:00:00|17643.2|17637.2|17638.7|17632.7|17645.7|17639.7|17637.2|17631.2|322
1643105100000|2022-01-25 10:05:00|17639.7|17633.7|17651.2|17645.2|17657.2|17651.2|17635.2|17629.2|520
1643105400000|2022-01-25 10:10:00|17650.2|17644.2|17659.2|17653.2|17659.2|17653.2|17648.7|17642.7|269
1643105700000|2022-01-25 10:15:00|17658.7|17652.7|17667.2|17661.2|17668.2|17662.2|17655.7|17649.7|632
1643106000000|2022-01-25 10:20:00|17667.7|17661.7|17660.7|17654.7|17675.2|17669.2|17660.7|17654.7|528
1643106300000|2022-01-25 10:25:00|17660.2|17654.2|17657.7|17651.7|17661.2|17655.2|17655.2|17649.2|214
1643106600000|2022-01-25 10:30:00|17658.2|17652.2|17652.2|17646.2|17660.7|17654.7|17652.2|17646.2|342
1643106900000|2022-01-25 10:35:00|17653.7|17647.7|17635.7|17629.7|17653.7|17647.7|17633.2|17627.2|629
1643107200000|2022-01-25 10:40:00|17635.2|17629.2|17633.2|17627.2|17639.2|17633.2|17632.2|17626.2|271
1643107500000|2022-01-25 10:45:00|17632.2|17626.2|17616.2|17610.2|17636.7|17630.7|17616.2|17610.2|649
1643107800000|2022-01-25 10:50:00|17617.2|17611.2|17623.2|17617.2|17630.2|17624.2|17614.2|17608.2|499
1643108100000|2022-01-25 10:55:00|17622.2|17616.2|17622.7|17616.7|17628.2|17622.2|17618.2|17612.2|235
1643108400000|2022-01-25 11:00:00|17622.2|17616.2|17636.7|17630.7|17639.2|17633.2|17616.7|17610.7|394
1643108700000|2022-01-25 11:05:00|17637.2|17631.2|17641.7|17635.7|17643.7|17637.7|17631.7|17625.7|220
1643109000000|2022-01-25 11:10:00|17640.2|17634.2|17647.2|17641.2|17647.2|17641.2|17635.7|17629.7|190
1643109300000|2022-01-25 11:15:00|17646.7|17640.7|17637.7|17631.7|17651.2|17645.2|17637.2|17631.2|244
1643109600000|2022-01-25 11:20:00|17637.2|17631.2|17642.7|17636.7|17643.2|17637.2|17637.2|17631.2|158
1643109900000|2022-01-25 11:25:00|17643.2|17637.2|17637.7|17631.7|17646.2|17640.2|17636.2|17630.2|158
1643110200000|2022-01-25 11:30:00|17637.2|17631.2|17629.2|17623.2|17642.2|17636.2|17625.7|17619.7|238
1643110500000|2022-01-25 11:35:00|17628.7|17622.7|17624.2|17618.2|17639.2|17633.2|17623.7|17617.7|189
1643110800000|2022-01-25 11:40:00|17625.7|17619.7|17617.2|17611.2|17627.2|17621.2|17610.2|17604.2|523
1643111100000|2022-01-25 11:45:00|17616.7|17610.7|17620.7|17614.7|17623.7|17617.7|17615.7|17609.7|197
1643111400000|2022-01-25 11:50:00|17620.2|17614.2|17617.7|17611.7|17622.2|17616.2|17614.7|17608.7|192
1643111700000|2022-01-25 11:55:00|17617.2|17611.2|17625.2|17619.2|17636.7|17630.7|17612.2|17606.2|403
1643112000000|2022-01-25 12:00:00|17625.7|17619.7|17604.2|17598.2|17628.7|17622.7|17603.2|17597.2|374
1643112300000|2022-01-25 12:05:00|17604.7|17598.7|17614.2|17608.2|17614.2|17608.2|17602.2|17596.2|382
1643112600000|2022-01-25 12:10:00|17614.7|17608.7|17619.7|17613.7|17623.7|17617.7|17613.7|17607.7|219
1643112900000|2022-01-25 12:15:00|17619.2|17613.2|17621.2|17615.2|17623.2|17617.2|17616.2|17610.2|135
1643113200000|2022-01-25 12:20:00|17619.7|17613.7|17598.7|17592.7|17623.2|17617.2|17597.7|17591.7|450
1643113500000|2022-01-25 12:25:00|17599.2|17593.2|17610.2|17604.2|17611.2|17605.2|17598.2|17592.2|188
1643113800000|2022-01-25 12:30:00|17609.2|17603.2|17605.2|17599.2|17609.2|17603.2|17597.2|17591.2|249
1643114100000|2022-01-25 12:35:00|17602.7|17596.7|17603.2|17597.2|17609.7|17603.7|17600.2|17594.2|166
1643114400000|2022-01-25 12:40:00|17602.7|17596.7|17607.2|17601.2|17607.2|17601.2|17590.2|17584.2|448
1643114700000|2022-01-25 12:45:00|17607.7|17601.7|17603.7|17597.7|17608.2|17602.2|17598.2|17592.2|158
1643115000000|2022-01-25 12:50:00|17602.7|17596.7|17606.2|17600.2|17609.2|17603.2|17602.7|17596.7|178
1643115300000|2022-01-25 12:55:00|17606.7|17600.7|17599.2|17593.2|17606.7|17600.7|17594.2|17588.2|224
1643115600000|2022-01-25 13:00:00|17601.2|17595.2|17587.7|17581.7|17603.7|17597.7|17587.2|17581.2|427
1643115900000|2022-01-25 13:05:00|17589.7|17583.7|17567.2|17561.2|17592.2|17586.2|17567.2|17561.2|813
1643116200000|2022-01-25 13:10:00|17567.7|17561.7|17578.7|17572.7|17579.2|17573.2|17566.2|17560.2|502
1643116500000|2022-01-25 13:15:00|17578.2|17572.2|17590.2|17584.2|17592.2|17586.2|17577.7|17571.7|332
1643116800000|2022-01-25 13:20:00|17590.7|17584.7|17588.7|17582.7|17593.2|17587.2|17583.2|17577.2|183
1643117100000|2022-01-25 13:25:00|17589.2|17583.2|17577.7|17571.7|17592.2|17586.2|17574.7|17568.7|323
1643117400000|2022-01-25 13:30:00|17577.2|17571.2|17584.7|17578.7|17586.7|17580.7|17574.7|17568.7|192
1643117700000|2022-01-25 13:35:00|17585.2|17579.2|17595.2|17589.2|17602.7|17596.7|17584.7|17578.7|334
1643118000000|2022-01-25 13:40:00|17594.2|17588.2|17601.7|17595.7|17606.7|17600.7|17590.2|17584.2|302
1643118300000|2022-01-25 13:45:00|17602.7|17596.7|17597.7|17591.7|17604.2|17598.2|17596.7|17590.7|143
1643118600000|2022-01-25 13:50:00|17597.2|17591.2|17603.2|17597.2|17607.2|17601.2|17587.2|17581.2|298
1643118900000|2022-01-25 13:55:00|17602.7|17596.7|17605.2|17599.2|17609.2|17603.2|17598.7|17592.7|217
1643119200000|2022-01-25 14:00:00|17604.7|17598.7|17605.7|17599.7|17606.2|17600.2|17596.7|17590.7|196
1643119500000|2022-01-25 14:05:00|17606.2|17600.2|17602.7|17596.7|17609.7|17603.7|17597.2|17591.2|229
1643119800000|2022-01-25 14:10:00|17603.2|17597.2|17596.2|17590.2|17604.7|17598.7|17593.2|17587.2|187
1643120100000|2022-01-25 14:15:00|17597.2|17591.2|17615.7|17609.7|17616.2|17610.2|17593.2|17587.2|402
1643120400000|2022-01-25 14:20:00|17615.2|17609.2|17613.7|17607.7|17626.2|17620.2|17610.7|17604.7|495
1643120700000|2022-01-25 14:25:00|17613.2|17607.2|17611.7|17605.7|17617.2|17611.2|17606.7|17600.7|282
1643121000000|2022-01-25 14:30:00|17614.2|17608.2|17609.2|17603.2|17629.7|17623.7|17597.2|17591.2|1683
1643121300000|2022-01-25 14:35:00|17610.2|17604.2|17622.7|17616.7|17640.2|17634.2|17605.7|17599.7|1271
1643121600000|2022-01-25 14:40:00|17623.2|17617.2|17602.7|17596.7|17634.2|17628.2|17599.2|17593.2|1263
1643121900000|2022-01-25 14:45:00|17603.7|17597.7|17566.7|17560.7|17603.7|17597.7|17560.2|17554.2|2081
1643122200000|2022-01-25 14:50:00|17565.7|17559.7|17536.7|17530.7|17571.2|17565.2|17534.2|17528.2|2069
1643122500000|2022-01-25 14:55:00|17536.2|17530.2|17546.2|17540.2|17552.7|17546.7|17536.2|17530.2|1201
1643122800000|2022-01-25 15:00:00|17544.7|17538.7|17528.7|17522.7|17554.2|17548.2|17522.2|17516.2|2441
1643123100000|2022-01-25 15:05:00|17528.2|17522.2|17540.7|17534.7|17543.2|17537.2|17525.2|17519.2|1154
1643123400000|2022-01-25 15:10:00|17541.2|17535.2|17570.7|17564.7|17570.7|17564.7|17532.7|17526.7|1236
1643123700000|2022-01-25 15:15:00|17572.2|17566.2|17575.2|17569.2|17583.2|17577.2|17563.2|17557.2|1350
1643124000000|2022-01-25 15:20:00|17576.2|17570.2|17565.7|17559.7|17577.7|17571.7|17559.7|17553.7|947
1643124300000|2022-01-25 15:25:00|17564.7|17558.7|17628.2|17622.2|17628.2|17622.2|17560.2|17554.2|1863
1643124600000|2022-01-25 15:30:00|17629.2|17623.2|17616.7|17610.7|17631.7|17625.7|17613.7|17607.7|1180
1643124900000|2022-01-25 15:35:00|17617.7|17611.7|17610.7|17604.7|17631.2|17625.2|17599.7|17593.7|1264
1643125200000|2022-01-25 15:40:00|17609.7|17603.7|17625.2|17619.2|17625.2|17619.2|17601.7|17595.7|731
1643125500000|2022-01-25 15:45:00|17626.2|17620.2|17642.7|17636.7|17648.7|17642.7|17618.7|17612.7|1584
1643125800000|2022-01-25 15:50:00|17643.2|17637.2|17619.7|17613.7|17646.2|17640.2|17618.7|17612.7|933
1643126100000|2022-01-25 15:55:00|17621.2|17615.2|17602.7|17596.7|17625.2|17619.2|17597.7|17591.7|889
1643126400000|2022-01-25 16:00:00|17602.2|17596.2|17612.2|17606.2|17612.2|17606.2|17598.7|17592.7|544
1643126700000|2022-01-25 16:05:00|17611.7|17605.7|17599.7|17593.7|17618.2|17612.2|17592.7|17586.7|727
1643127000000|2022-01-25 16:10:00|17600.2|17594.2|17593.7|17587.7|17609.2|17603.2|17590.2|17584.2|483
1643127300000|2022-01-25 16:15:00|17592.7|17586.7|17616.7|17610.7|17618.2|17612.2|17585.2|17579.2|697
1643127600000|2022-01-25 16:20:00|17614.7|17608.7|17617.7|17611.7|17624.2|17618.2|17609.7|17603.7|581
1643127900000|2022-01-25 16:25:00|17616.7|17610.7|17612.7|17606.7|17625.2|17619.2|17602.2|17596.2|584
1643128200000|2022-01-25 16:30:00|17612.2|17606.2|17599.2|17593.2|17614.7|17608.7|17597.7|17591.7|321
1643128500000|2022-01-25 16:35:00|17598.7|17592.7|17573.2|17567.2|17604.2|17598.2|17567.2|17561.2|1098
1643128800000|2022-01-25 16:40:00|17573.7|17567.7|17576.7|17570.7|17578.7|17572.7|17566.2|17560.2|524
1643129100000|2022-01-25 16:45:00|17577.7|17571.7|17589.2|17583.2|17592.2|17586.2|17574.7|17568.7|429
1643129400000|2022-01-25 16:50:00|17587.7|17581.7|17608.2|17602.2|17610.7|17604.7|17586.2|17580.2|502
1643129700000|2022-01-25 16:55:00|17607.7|17601.7|17570.2|17564.2|17608.7|17602.7|17570.2|17564.2|541
1643130000000|2022-01-25 17:00:00|17570.7|17564.7|17594.7|17588.7|17594.7|17588.7|17567.2|17561.2|450
1643130300000|2022-01-25 17:05:00|17593.7|17587.7|17606.7|17600.7|17616.7|17610.7|17593.7|17587.7|594
1643130600000|2022-01-25 17:10:00|17605.7|17599.7|17608.7|17602.7|17610.7|17604.7|17597.7|17591.7|285
1643130900000|2022-01-25 17:15:00|17609.7|17603.7|17597.2|17591.2|17617.2|17611.2|17580.7|17574.7|532
1643131200000|2022-01-25 17:20:00|17598.2|17592.2|17609.7|17603.7|17612.7|17606.7|17592.2|17586.2|331
1643131500000|2022-01-25 17:25:00|17610.7|17604.7|17607.7|17601.7|17614.2|17608.2|17598.7|17592.7|263
1643131800000|2022-01-25 17:30:00|17607.2|17601.2|17593.7|17587.7|17607.7|17601.7|17586.7|17580.7|255
1643132100000|2022-01-25 17:35:00|17592.2|17586.2|17595.7|17589.7|17603.2|17597.2|17590.7|17584.7|178
1643132400000|2022-01-25 17:40:00|17594.7|17588.7|17599.2|17593.2|17600.7|17594.7|17577.7|17571.7|357
1643132700000|2022-01-25 17:45:00|17598.7|17592.7|17579.7|17573.7|17603.2|17597.2|17573.2|17567.2|407
1643133000000|2022-01-25 17:50:00|17580.2|17574.2|17583.2|17577.2|17589.2|17583.2|17569.2|17563.2|201
1643133300000|2022-01-25 17:55:00|17583.7|17577.7|17596.2|17590.2|17596.2|17590.2|17570.7|17564.7|259
1643133600000|2022-01-25 18:00:00|17595.7|17589.7|17585.7|17579.7|17596.7|17590.7|17577.2|17571.2|190
1643133900000|2022-01-25 18:05:00|17586.2|17580.2|17590.2|17584.2|17594.2|17588.2|17576.2|17570.2|222
1643134200000|2022-01-25 18:10:00|17589.7|17583.7|17604.7|17598.7|17608.7|17602.7|17587.7|17581.7|366
1643134500000|2022-01-25 18:15:00|17605.2|17599.2|17612.7|17606.7|17616.7|17610.7|17597.7|17591.7|343
1643134800000|2022-01-25 18:20:00|17612.2|17606.2|17609.7|17603.7|17613.7|17607.7|17604.7|17598.7|158
1643135100000|2022-01-25 18:25:00|17608.7|17602.7|17638.7|17632.7|17640.2|17634.2|17604.2|17598.2|813
1643135400000|2022-01-25 18:30:00|17638.2|17632.2|17655.2|17649.2|17655.7|17649.7|17632.2|17626.2|690
1643135700000|2022-01-25 18:35:00|17656.2|17650.2|17659.7|17653.7|17660.2|17654.2|17644.2|17638.2|452
1643136000000|2022-01-25 18:40:00|17660.2|17654.2|17657.7|17651.7|17668.7|17662.7|17650.7|17644.7|402
1643136300000|2022-01-25 18:45:00|17657.2|17651.2|17681.2|17675.2|17684.2|17678.2|17654.2|17648.2|775
1643136600000|2022-01-25 18:50:00|17681.7|17675.7|17689.2|17683.2|17690.7|17684.7|17681.2|17675.2|466
1643136900000|2022-01-25 18:55:00|17687.7|17681.7|17701.2|17695.2|17701.2|17695.2|17683.2|17677.2|544
1643137200000|2022-01-25 19:00:00|17702.2|17696.2|17702.7|17696.7|17709.7|17703.7|17697.2|17691.2|603
1643137500000|2022-01-25 19:05:00|17701.7|17695.7|17698.2|17692.2|17706.7|17700.7|17691.7|17685.7|361
1643137800000|2022-01-25 19:10:00|17699.7|17693.7|17718.7|17712.7|17721.7|17715.7|17698.7|17692.7|546
1643138100000|2022-01-25 19:15:00|17719.2|17713.2|17726.2|17720.2|17727.2|17721.2|17716.2|17710.2|308
1643138400000|2022-01-25 19:20:00|17725.2|17719.2|17727.7|17721.7|17736.2|17730.2|17724.2|17718.2|503
1643138700000|2022-01-25 19:25:00|17727.2|17721.2|17727.7|17721.7|17735.7|17729.7|17719.7|17713.7|267
1643139000000|2022-01-25 19:30:00|17728.2|17722.2|17703.7|17697.7|17731.7|17725.7|17699.2|17693.2|373
1643139300000|2022-01-25 19:35:00|17704.7|17698.7|17720.7|17714.7|17722.2|17716.2|17701.7|17695.7|185
1643139600000|2022-01-25 19:40:00|17721.2|17715.2|17734.7|17728.7|17739.2|17733.2|17721.2|17715.2|351
1643139900000|2022-01-25 19:45:00|17734.2|17728.2|17731.7|17725.7|17740.2|17734.2|17729.2|17723.2|498
1643140200000|2022-01-25 19:50:00|17731.2|17725.2|17736.7|17730.7|17739.2|17733.2|17725.7|17719.7|389
1643140500000|2022-01-25 19:55:00|17736.2|17730.2|17745.2|17739.2|17747.7|17741.7|17732.2|17726.2|379
1643140800000|2022-01-25 20:00:00|17745.7|17739.7|17735.7|17729.7|17749.7|17743.7|17731.7|17725.7|347
1643141100000|2022-01-25 20:05:00|17736.2|17730.2|17716.7|17710.7|17736.2|17730.2|17706.7|17700.7|433
1643141400000|2022-01-25 20:10:00|17716.2|17710.2|17710.7|17704.7|17719.7|17713.7|17707.2|17701.2|257
1643141700000|2022-01-25 20:15:00|17711.7|17705.7|17729.7|17723.7|17732.7|17726.7|17710.7|17704.7|144
1643142000000|2022-01-25 20:20:00|17729.2|17723.2|17703.2|17697.2|17731.2|17725.2|17702.2|17696.2|181
1643142300000|2022-01-25 20:25:00|17702.7|17696.7|17659.7|17653.7|17704.2|17698.2|17646.7|17640.7|685
1643142600000|2022-01-25 20:30:00|17660.7|17654.7|17660.2|17654.2|17672.7|17666.7|17646.7|17640.7|576
1643142900000|2022-01-25 20:35:00|17661.7|17655.7|17676.7|17670.7|17677.2|17671.2|17649.2|17643.2|365
1643143200000|2022-01-25 20:40:00|17679.2|17673.2|17688.7|17682.7|17695.2|17689.2|17679.2|17673.2|375
1643143500000|2022-01-25 20:45:00|17689.7|17683.7|17680.7|17674.7|17697.2|17691.2|17672.7|17666.7|315
1643143800000|2022-01-25 20:50:00|17676.7|17670.7|17640.2|17634.2|17676.7|17670.7|17632.2|17626.2|726
1643144100000|2022-01-25 20:55:00|17640.7|17634.7|17639.2|17633.2|17646.7|17640.7|17634.7|17628.7|251
1643144400000|2022-01-25 21:00:00|17657.8|17643.8|17626.5|17612.5|17679.7|17665.7|17602.8|17588.8|0
1643144700000|2022-01-25 21:05:00|17627.4|17613.4|17584.6|17570.6|17628.3|17614.3|17577.7|17563.7|0
1643145000000|2022-01-25 21:10:00|17583.2|17569.2|17592.3|17578.3|17608.3|17594.3|17580.9|17566.9|0
1643145300000|2022-01-25 21:15:00|17594.6|17580.6|17572.3|17558.3|17598.7|17584.7|17569.1|17555.1|0
1643145600000|2022-01-25 21:20:00|17571.8|17557.8|17560.8|17546.8|17572.3|17558.3|17553.5|17539.5|0
1643145900000|2022-01-25 21:25:00|17561.3|17547.3|17551|17537|17562.7|17548.7|17540.3|17526.3|0
1643146200000|2022-01-25 21:30:00|17549.6|17535.6|17501.6|17487.6|17550|17536|17495.2|17481.2|0
1643146500000|2022-01-25 21:35:00|17502.1|17488.1|17511.7|17497.7|17516.2|17502.2|17500.7|17486.7|0
1643146800000|2022-01-25 21:40:00|17512.6|17498.6|17501.4|17487.4|17514.4|17500.4|17500.7|17486.7|0
1643147100000|2022-01-25 21:45:00|17502.3|17488.3|17469.5|17455.5|17509.6|17495.6|17464.8|17450.8|0
1643147400000|2022-01-25 21:50:00|17469.9|17455.9|17457.7|17443.7|17472.2|17458.2|17428.5|17414.5|0
1643147700000|2022-01-25 21:55:00|17456.8|17442.8|17464|17450|17477.1|17463.1|17438.5|17424.5|0
1643148000000|2022-01-25 22:00:00|17464.1|17450.1|17457.7|17443.7|17464.1|17450.1|17456.9|17442.9|0
1643148300000|2022-01-25 22:05:00|17457.8|17443.8|17459.8|17445.8|17461.1|17447.1|17457.8|17443.8|0
1643148600000|2022-01-25 22:10:00|17459.3|17445.3|17462.7|17448.7|17465|17451|17459.3|17445.3|0
1643148900000|2022-01-25 22:15:00|17462.8|17448.8|17458.2|17444.2|17463.9|17449.9|17458.2|17444.2|0
1643149200000|2022-01-25 22:20:00|17459.2|17445.2|17461.7|17447.7|17461.8|17447.8|17455.5|17441.5|0
1643149500000|2022-01-25 22:25:00|17461.6|17447.6|17464.7|17450.7|17466.4|17452.4|17461.6|17447.6|0
1643149800000|2022-01-25 22:30:00|17464.2|17450.2|17474.1|17460.1|17474.1|17460.1|17464|17450|0
1643150100000|2022-01-25 22:35:00|17474.5|17460.5|17477.5|17463.5|17479|17465|17474.5|17460.5|0
1643150400000|2022-01-25 22:40:00|17477.1|17463.1|17479.1|17465.1|17481.5|17467.5|17477.1|17463.1|0
1643150700000|2022-01-25 22:45:00|17479.5|17465.5|17479|17465|17480.7|17466.7|17477|17463|0
1643151000000|2022-01-25 22:50:00|17481.2|17467.2|17481.4|17467.4|17481.8|17467.8|17481|17467|0
1643151300000|2022-01-25 22:55:00|17481.2|17467.2|17486|17472|17486|17472|17481.2|17467.2|0
1643151600000|2022-01-25 23:00:00|17484.6|17470.6|17537|17523|17538.8|17524.8|17482.7|17468.7|0
1643151900000|2022-01-25 23:05:00|17537.4|17523.4|17576.5|17562.5|17582|17568|17527.8|17513.8|0
1643152200000|2022-01-25 23:10:00|17577.4|17563.4|17609.2|17595.2|17618.3|17604.3|17573.7|17559.7|0
1643152500000|2022-01-25 23:15:00|17609.6|17595.6|17624.7|17610.7|17627.5|17613.5|17594.9|17580.9|0
1643152800000|2022-01-25 23:20:00|17624.3|17610.3|17624.8|17610.8|17628.1|17614.1|17613.9|17599.9|0
1643153100000|2022-01-25 23:25:00|17624.4|17610.4|17639.1|17625.1|17642.7|17628.7|17603.4|17589.4|0
1643153400000|2022-01-25 23:30:00|17640|17626|17642.1|17628.1|17661.8|17647.8|17632|17618|0
1643153700000|2022-01-25 23:35:00|17644|17630|17643.8|17629.8|17650.7|17636.7|17637.4|17623.4|0
1643154000000|2022-01-25 23:40:00|17643.4|17629.4|17681.7|17667.7|17690.7|17676.7|17642|17628|0
1643154300000|2022-01-25 23:45:00|17682.7|17668.7|17705.9|17691.9|17719.7|17705.7|17682.2|17668.2|0
1643154600000|2022-01-25 23:50:00|17703.6|17689.6|17693.2|17679.2|17711.9|17697.9|17691.3|17677.3|0
1643154900000|2022-01-25 23:55:00|17692.2|17678.2|17673.1|17659.1|17695|17681|17666.2|17652.2|0
1643155200000|2022-01-26 00:00:00|17674|17660|17643.9|17629.9|17677.6|17663.6|17639.7|17625.7|0
1643155500000|2022-01-26 00:05:00|17642.9|17628.9|17649.4|17635.4|17655.8|17641.8|17638.4|17624.4|0
1643155800000|2022-01-26 00:10:00|17651.2|17637.2|17666.7|17652.7|17677.7|17663.7|17646.6|17632.6|0
1643156100000|2022-01-26 00:15:00|17665.8|17651.8|17549.7|17535.7|17674.3|17660.3|17548.2|17534.2|0
1643156400000|2022-01-26 00:20:00|17550|17536|17549|17535|17558.3|17544.3|17540.4|17526.4|0
1643156700000|2022-01-26 00:25:00|17549.5|17535.5|17541.3|17527.3|17568.7|17554.7|17537.3|17523.3|0
1643157000000|2022-01-26 00:30:00|17541.1|17527.1|17565.8|17551.8|17568.1|17554.1|17519.9|17505.9|0
1643157300000|2022-01-26 00:35:00|17566.1|17552.1|17567.7|17553.7|17578.8|17564.8|17550.1|17536.1|0
1643157600000|2022-01-26 00:40:00|17568|17554|17545.4|17531.4|17568.4|17554.4|17539.6|17525.6|0
1643157900000|2022-01-26 00:45:00|17694.7|17690.7|17666.7|17662.7|17705.2|17701.2|17658.2|17654.2|3316
1643158200000|2022-01-26 00:50:00|17667.7|17663.7|17642.2|17638.2|17673.2|17669.2|17635.7|17631.7|1740
1643158500000|2022-01-26 00:55:00|17641.2|17637.2|17629.2|17625.2|17653.2|17649.2|17621.7|17617.7|1670
1643158800000|2022-01-26 01:00:00|17627.7|17623.7|17683.2|17679.2|17683.2|17679.2|17623.7|17619.7|3505
1643159100000|2022-01-26 01:05:00|17683.7|17679.7|17718.2|17714.2|17732.2|17728.2|17683.7|17679.7|4778
1643159400000|2022-01-26 01:10:00|17717.7|17713.7|17675.2|17671.2|17718.7|17714.7|17673.2|17669.2|3592
1643159700000|2022-01-26 01:15:00|17676.2|17672.2|17663.2|17659.2|17699.7|17695.7|17655.2|17651.2|3850
1643160000000|2022-01-26 01:20:00|17661.7|17657.7|17681.7|17677.7|17692.2|17688.2|17661.7|17657.7|2124
1643160300000|2022-01-26 01:25:00|17680.7|17676.7|17675.7|17671.7|17682.2|17678.2|17661.2|17657.2|1352
1643160600000|2022-01-26 01:30:00|17673.7|17669.7|17664.2|17660.2|17676.7|17672.7|17648.2|17644.2|2535
1643160900000|2022-01-26 01:35:00|17665.7|17661.7|17678.7|17674.7|17692.2|17688.2|17654.7|17650.7|3469
1643161200000|2022-01-26 01:40:00|17680.7|17676.7|17664.7|17660.7|17689.2|17685.2|17661.7|17657.7|2125
1643161500000|2022-01-26 01:45:00|17666.2|17662.2|17701.2|17697.2|17704.7|17700.7|17663.7|17659.7|2160
1643161800000|2022-01-26 01:50:00|17701.7|17697.7|17691.7|17687.7|17708.2|17704.2|17686.2|17682.2|1840
1643162100000|2022-01-26 01:55:00|17693.2|17689.2|17717.7|17713.7|17727.2|17723.2|17690.2|17686.2|2755
1643162400000|2022-01-26 02:00:00|17720.2|17716.2|17734.7|17730.7|17742.2|17738.2|17717.7|17713.7|2780
1643162700000|2022-01-26 02:05:00|17735.7|17731.7|17732.2|17728.2|17738.2|17734.2|17723.2|17719.2|1567
1643163000000|2022-01-26 02:10:00|17733.7|17729.7|17727.2|17723.2|17743.7|17739.7|17726.2|17722.2|1354
1643163300000|2022-01-26 02:15:00|17727.7|17723.7|17722.7|17718.7|17731.2|17727.2|17719.2|17715.2|1295
1643163600000|2022-01-26 02:20:00|17723.7|17719.7|17732.7|17728.7|17742.7|17738.7|17722.7|17718.7|1273
1643163900000|2022-01-26 02:25:00|17730.7|17726.7|17734.2|17730.2|17739.7|17735.7|17725.2|17721.2|648
1643164200000|2022-01-26 02:30:00|17734.7|17730.7|17751.2|17747.2|17756.7|17752.7|17732.7|17728.7|1823
1643164500000|2022-01-26 02:35:00|17751.7|17747.7|17760.7|17756.7|17766.2|17762.2|17748.2|17744.2|1675
1643164800000|2022-01-26 02:40:00|17761.7|17757.7|17746.2|17742.2|17761.7|17757.7|17742.2|17738.2|1398
1643165100000|2022-01-26 02:45:00|17746.7|17742.7|17765.2|17761.2|17765.2|17761.2|17745.2|17741.2|1070
1643165400000|2022-01-26 02:50:00|17765.7|17761.7|17760.2|17756.2|17769.2|17765.2|17753.2|17749.2|1052
1643165700000|2022-01-26 02:55:00|17760.7|17756.7|17728.2|17724.2|17763.2|17759.2|17725.2|17721.2|1574
1643166000000|2022-01-26 03:00:00|17729.2|17725.2|17733.7|17729.7|17738.2|17734.2|17726.2|17722.2|1067
1643166300000|2022-01-26 03:05:00|17733.2|17729.2|17735.2|17731.2|17747.7|17743.7|17727.2|17723.2|1312
1643166600000|2022-01-26 03:10:00|17734.2|17730.2|17728.7|17724.7|17738.2|17734.2|17728.2|17724.2|709
1643166900000|2022-01-26 03:15:00|17728.2|17724.2|17729.7|17725.7|17738.7|17734.7|17728.2|17724.2|546
1643167200000|2022-01-26 03:20:00|17730.2|17726.2|17736.2|17732.2|17737.2|17733.2|17719.2|17715.2|1034
1643167500000|2022-01-26 03:25:00|17735.2|17731.2|17717.2|17713.2|17737.2|17733.2|17716.7|17712.7|792
1643167800000|2022-01-26 03:30:00|17716.7|17712.7|17734.2|17730.2|17736.2|17732.2|17716.2|17712.2|881
1643168100000|2022-01-26 03:35:00|17734.7|17730.7|17734.2|17730.2|17740.2|17736.2|17733.7|17729.7|539
1643168400000|2022-01-26 03:40:00|17735.7|17731.7|17745.2|17741.2|17745.2|17741.2|17733.2|17729.2|803
1643168700000|2022-01-26 03:45:00|17745.7|17741.7|17750.2|17746.2|17752.2|17748.2|17740.2|17736.2|1186
1643169000000|2022-01-26 03:50:00|17751.2|17747.2|17740.7|17736.7|17752.2|17748.2|17738.7|17734.7|672
1643169300000|2022-01-26 03:55:00|17741.2|17737.2|17742.7|17738.7|17746.7|17742.7|17740.7|17736.7|420
1643169600000|2022-01-26 04:00:00|17743.2|17739.2|17723.2|17719.2|17750.2|17746.2|17723.2|17719.2|1293
1643169900000|2022-01-26 04:05:00|17724.2|17720.2|17727.2|17723.2|17730.7|17726.7|17721.2|17717.2|633
1643170200000|2022-01-26 04:10:00|17725.7|17721.7|17723.2|17719.2|17727.2|17723.2|17718.2|17714.2|808
1643170500000|2022-01-26 04:15:00|17723.7|17719.7|17717.2|17713.2|17723.7|17719.7|17702.7|17698.7|1641
1643170800000|2022-01-26 04:20:00|17717.7|17713.7|17709.2|17705.2|17720.2|17716.2|17709.2|17705.2|448
1643171100000|2022-01-26 04:25:00|17707.2|17703.2|17701.2|17697.2|17711.2|17707.2|17699.2|17695.2|936
1643171400000|2022-01-26 04:30:00|17703.2|17699.2|17694.7|17690.7|17705.7|17701.7|17688.2|17684.2|1466
1643171700000|2022-01-26 04:35:00|17695.7|17691.7|17667.7|17663.7|17695.7|17691.7|17664.7|17660.7|1994
1643172000000|2022-01-26 04:40:00|17667.2|17663.2|17674.2|17670.2|17679.2|17675.2|17666.7|17662.7|1174
1643172300000|2022-01-26 04:45:00|17673.2|17669.2|17676.7|17672.7|17682.2|17678.2|17670.7|17666.7|944
1643172600000|2022-01-26 04:50:00|17676.2|17672.2|17680.7|17676.7|17681.7|17677.7|17671.7|17667.7|754
1643172900000|2022-01-26 04:55:00|17680.2|17676.2|17693.2|17689.2|17694.7|17690.7|17675.2|17671.2|1028
1643173200000|2022-01-26 05:00:00|17691.7|17687.7|17704.2|17700.2|17704.2|17700.2|17685.2|17681.2|1017
1643173500000|2022-01-26 05:05:00|17703.7|17699.7|17699.2|17695.2|17706.2|17702.2|17693.2|17689.2|1026
1643173800000|2022-01-26 05:10:00|17699.7|17695.7|17692.2|17688.2|17701.2|17697.2|17690.2|17686.2|1009
1643174100000|2022-01-26 05:15:00|17691.2|17687.2|17669.7|17665.7|17694.2|17690.2|17665.2|17661.2|1524
1643174400000|2022-01-26 05:20:00|17669.2|17665.2|17646.7|17642.7|17676.2|17672.2|17643.2|17639.2|1687
1643174700000|2022-01-26 05:25:00|17646.2|17642.2|17640.2|17636.2|17650.2|17646.2|17627.2|17623.2|2173
1643175000000|2022-01-26 05:30:00|17641.2|17637.2|17631.2|17627.2|17643.7|17639.7|17630.2|17626.2|2065
1643175300000|2022-01-26 05:35:00|17632.2|17628.2|17637.7|17633.7|17644.2|17640.2|17630.2|17626.2|1493
1643175600000|2022-01-26 05:40:00|17638.2|17634.2|17635.7|17631.7|17642.2|17638.2|17633.2|17629.2|2221
1643175900000|2022-01-26 05:45:00|17636.7|17632.7|17647.8|17633.8|17648|17634|17636.7|17623.5|0
1643176200000|2022-01-26 05:50:00|17647.5|17633.5|17653.6|17639.6|17653.6|17639.6|17643.7|17629.7|0
1643176500000|2022-01-26 05:55:00|17653.8|17639.8|17651.4|17637.4|17656.9|17642.9|17650.4|17636.4|0
1643176800000|2022-01-26 06:00:00|17649.2|17635.2|17661.3|17647.3|17662.9|17648.9|17643.9|17629.9|0
1643177100000|2022-01-26 06:05:00|17661.5|17647.5|17660.9|17646.9|17665.2|17651.2|17654.9|17640.9|0
1643177400000|2022-01-26 06:10:00|17661.4|17647.4|17653.9|17639.9|17662.7|17648.7|17652.5|17638.5|0
1643177700000|2022-01-26 06:15:00|17654.2|17640.2|17647.1|17633.1|17656.4|17642.4|17639|17625|0
1643178000000|2022-01-26 06:20:00|17647.2|17633.2|17647.2|17633.2|17655.2|17641.2|17646.3|17632.3|0
1643178300000|2022-01-26 06:25:00|17647.3|17633.3|17648.6|17634.6|17652.2|17638.2|17647.3|17633.3|0
1643178600000|2022-01-26 06:30:00|17648.7|17634.7|17643.6|17629.6|17649.5|17635.5|17641.7|17627.7|0
1643178900000|2022-01-26 06:35:00|17643.7|17629.7|17651|17637|17651.3|17637.3|17643.4|17629.4|0
1643179200000|2022-01-26 06:40:00|17651.1|17637.1|17650.2|17636.2|17655.9|17641.9|17649.2|17635.2|0
1643179500000|2022-01-26 06:45:00|17650.1|17636.1|17649.2|17635.2|17650.1|17636.1|17645|17631|0
1643179800000|2022-01-26 06:50:00|17649.3|17635.3|17641.9|17627.9|17649.7|17635.7|17640.7|17626.7|0
1643180100000|2022-01-26 06:55:00|17642|17628|17639.7|17625.7|17644.5|17630.5|17633.8|17619.8|0
1643180400000|2022-01-26 07:00:00|17641.3|17627.3|17637.2|17631.2|17652.2|17646.2|17635.7|17627.3|457
1643180700000|2022-01-26 07:05:00|17637.7|17631.7|17618.2|17612.2|17638.2|17632.2|17602.2|17596.2|680
1643181000000|2022-01-26 07:10:00|17615.2|17609.2|17599.7|17593.7|17623.2|17617.2|17590.7|17584.7|459
1643181300000|2022-01-26 07:15:00|17597.2|17591.2|17592.2|17586.2|17599.2|17593.2|17588.7|17582.7|391
1643181600000|2022-01-26 07:20:00|17591.7|17585.7|17598.2|17592.2|17600.2|17594.2|17590.2|17584.2|199
1643181900000|2022-01-26 07:25:00|17599.2|17593.2|17616.2|17610.2|17616.2|17610.2|17599.2|17593.2|272
1643182200000|2022-01-26 07:30:00|17617.2|17611.2|17622.7|17616.7|17627.7|17621.7|17613.2|17607.2|273
1643182500000|2022-01-26 07:35:00|17622.2|17616.2|17635.7|17629.7|17636.2|17630.2|17622.2|17616.2|248
1643182800000|2022-01-26 07:40:00|17636.2|17630.2|17641.7|17635.7|17642.7|17636.7|17632.7|17626.7|222
1643183100000|2022-01-26 07:45:00|17642.2|17636.2|17634.2|17628.2|17645.7|17639.7|17634.2|17628.2|191
1643183400000|2022-01-26 07:50:00|17635.2|17629.2|17648.2|17642.2|17648.2|17642.2|17635.2|17629.2|183
1643183700000|2022-01-26 07:55:00|17647.2|17641.2|17634.2|17628.2|17647.2|17641.2|17628.2|17622.2|435
1643184000000|2022-01-26 08:00:00|17635.2|17629.2|17657.2|17651.2|17658.2|17652.2|17631.2|17625.2|515
1643184300000|2022-01-26 08:05:00|17656.7|17650.7|17675.2|17669.2|17680.2|17674.2|17655.7|17649.7|915
1643184600000|2022-01-26 08:10:00|17676.7|17670.7|17680.7|17674.7|17685.2|17679.2|17674.7|17668.7|532
1643184900000|2022-01-26 08:15:00|17680.2|17674.2|17681.2|17675.2|17685.2|17679.2|17679.7|17673.7|238
1643185200000|2022-01-26 08:20:00|17681.7|17675.7|17694.2|17688.2|17698.2|17692.2|17681.7|17675.7|525
1643185500000|2022-01-26 08:25:00|17694.7|17688.7|17700.7|17694.7|17702.2|17696.2|17694.7|17688.7|363
1643185800000|2022-01-26 08:30:00|17700.2|17694.2|17695.7|17689.7|17710.2|17704.2|17695.7|17689.7|475
1643186100000|2022-01-26 08:35:00|17695.2|17689.2|17709.7|17703.7|17713.2|17707.2|17694.7|17688.7|425
1643186400000|2022-01-26 08:40:00|17710.2|17704.2|17709.2|17703.2|17719.7|17713.7|17706.2|17700.2|544
1643186700000|2022-01-26 08:45:00|17708.7|17702.7|17703.7|17697.7|17712.2|17706.2|17698.2|17692.2|313
1643187000000|2022-01-26 08:50:00|17703.2|17697.2|17695.2|17689.2|17705.7|17699.7|17692.7|17686.7|204
1643187300000|2022-01-26 08:55:00|17694.7|17688.7|17698.2|17692.2|17699.2|17693.2|17692.7|17686.7|205
1643187600000|2022-01-26 09:00:00|17698.7|17692.7|17707.7|17701.7|17719.2|17713.2|17695.7|17689.7|472
1643187900000|2022-01-26 09:05:00|17707.2|17701.2|17717.2|17711.2|17719.2|17713.2|17702.2|17696.2|298
1643188200000|2022-01-26 09:10:00|17716.7|17710.7|17718.7|17712.7|17724.2|17718.2|17715.7|17709.7|343
1643188500000|2022-01-26 09:15:00|17719.2|17713.2|17719.2|17713.2|17723.2|17717.2|17711.7|17705.7|223
1643188800000|2022-01-26 09:20:00|17719.7|17713.7|17729.7|17723.7|17729.7|17723.7|17711.2|17705.2|384
1643189100000|2022-01-26 09:25:00|17729.2|17723.2|17723.2|17717.2|17734.2|17728.2|17722.7|17716.7|294
1643189400000|2022-01-26 09:30:00|17723.7|17717.7|17719.2|17713.2|17729.2|17723.2|17716.2|17710.2|212
1643189700000|2022-01-26 09:35:00|17718.7|17712.7|17734.2|17728.2|17736.7|17730.7|17715.2|17709.2|409
1643190000000|2022-01-26 09:40:00|17734.7|17728.7|17735.2|17729.2|17738.2|17732.2|17731.2|17725.2|285
1643190300000|2022-01-26 09:45:00|17734.7|17728.7|17725.7|17719.7|17736.2|17730.2|17723.2|17717.2|216
1643190600000|2022-01-26 09:50:00|17724.7|17718.7|17719.2|17713.2|17726.2|17720.2|17719.2|17713.2|188
1643190900000|2022-01-26 09:55:00|17718.7|17712.7|17717.7|17711.7|17722.2|17716.2|17715.2|17709.2|195
1643191200000|2022-01-26 10:00:00|17717.2|17711.2|17711.2|17705.2|17718.2|17712.2|17703.2|17697.2|475
1643191500000|2022-01-26 10:05:00|17711.7|17705.7|17708.2|17702.2|17711.7|17705.7|17707.2|17701.2|139
1643191800000|2022-01-26 10:10:00|17709.2|17703.2|17716.7|17710.7|17721.2|17715.2|17708.2|17702.2|153
1643192100000|2022-01-26 10:15:00|17717.7|17711.7|17718.7|17712.7|17722.2|17716.2|17717.7|17711.7|111
1643192400000|2022-01-26 10:20:00|17718.2|17712.2|17722.7|17716.7|17726.2|17720.2|17716.7|17710.7|158
1643192700000|2022-01-26 10:25:00|17722.2|17716.2|17720.2|17714.2|17722.7|17716.7|17718.2|17712.2|67
1643193000000|2022-01-26 10:30:00|17721.2|17715.2|17723.7|17717.7|17729.2|17723.2|17720.7|17714.7|186
1643193300000|2022-01-26 10:35:00|17724.2|17718.2|17728.2|17722.2|17732.2|17726.2|17724.2|17718.2|205
1643193600000|2022-01-26 10:40:00|17726.7|17720.7|17726.2|17720.2|17732.2|17726.2|17725.2|17719.2|139
1643193900000|2022-01-26 10:45:00|17726.7|17720.7|17730.2|17724.2|17731.2|17725.2|17724.2|17718.2|107
1643194200000|2022-01-26 10:50:00|17728.7|17722.7|17728.7|17722.7|17733.2|17727.2|17728.2|17722.2|124
1643194500000|2022-01-26 10:55:00|17728.2|17722.2|17725.7|17719.7|17730.2|17724.2|17723.7|17717.7|126
1643194800000|2022-01-26 11:00:00|17727.7|17721.7|17731.7|17725.7|17736.2|17730.2|17727.7|17721.7|387
1643195100000|2022-01-26 11:05:00|17731.2|17725.2|17724.2|17718.2|17731.2|17725.2|17724.2|17718.2|121
1643195400000|2022-01-26 11:10:00|17724.7|17718.7|17723.2|17717.2|17725.7|17719.7|17722.7|17716.7|83
1643195700000|2022-01-26 11:15:00|17723.7|17717.7|17727.7|17721.7|17730.2|17724.2|17723.2|17717.2|139
1643196000000|2022-01-26 11:20:00|17728.2|17722.2|17723.2|17717.2|17730.2|17724.2|17722.2|17716.2|171
1643196300000|2022-01-26 11:25:00|17724.2|17718.2|17721.2|17715.2|17724.2|17718.2|17715.2|17709.2|169
1643196600000|2022-01-26 11:30:00|17720.2|17714.2|17729.7|17723.7|17730.2|17724.2|17720.2|17714.2|127
1643196900000|2022-01-26 11:35:00|17730.2|17724.2|17735.2|17729.2|17736.2|17730.2|17729.7|17723.7|200
1643197200000|2022-01-26 11:40:00|17733.2|17727.2|17731.2|17725.2|17738.7|17732.7|17730.7|17724.7|228
1643197500000|2022-01-26 11:45:00|17731.7|17725.7|17731.7|17725.7|17733.2|17727.2|17728.2|17722.2|89
1643197800000|2022-01-26 11:50:00|17732.2|17726.2|17734.2|17728.2|17737.2|17731.2|17731.2|17725.2|83
1643198100000|2022-01-26 11:55:00|17733.7|17727.7|17743.2|17737.2|17743.2|17737.2|17730.2|17724.2|290
1643198400000|2022-01-26 12:00:00|17742.2|17736.2|17727.7|17721.7|17743.2|17737.2|17726.2|17720.2|253
1643198700000|2022-01-26 12:05:00|17727.2|17721.2|17728.7|17722.7|17731.2|17725.2|17727.2|17721.2|113
1643199000000|2022-01-26 12:10:00|17728.2|17722.2|17721.7|17715.7|17729.2|17723.2|17721.2|17715.2|143
1643199300000|2022-01-26 12:15:00|17722.2|17716.2|17720.2|17714.2|17725.2|17719.2|17716.7|17710.7|220
1643199600000|2022-01-26 12:20:00|17720.7|17714.7|17715.7|17709.7|17724.2|17718.2|17712.7|17706.7|181
1643199900000|2022-01-26 12:25:00|17717.7|17711.7|17726.2|17720.2|17726.2|17720.2|17715.7|17709.7|86
1643200200000|2022-01-26 12:30:00|17725.7|17719.7|17723.2|17717.2|17727.2|17721.2|17721.7|17715.7|84
1643200500000|2022-01-26 12:35:00|17722.7|17716.7|17725.7|17719.7|17726.2|17720.2|17722.2|17716.2|48
1643200800000|2022-01-26 12:40:00|17725.2|17719.2|17720.7|17714.7|17725.7|17719.7|17718.2|17712.2|69
1643201100000|2022-01-26 12:45:00|17721.2|17715.2|17719.7|17713.7|17723.7|17717.7|17719.2|17713.2|38
1643201400000|2022-01-26 12:50:00|17720.2|17714.2|17727.7|17721.7|17729.7|17723.7|17720.2|17714.2|82
1643201700000|2022-01-26 12:55:00|17728.2|17722.2|17725.2|17719.2|17731.2|17725.2|17724.7|17718.7|95
1643202000000|2022-01-26 13:00:00|17726.2|17720.2|17731.7|17725.7|17733.2|17727.2|17723.7|17717.7|183
1643202300000|2022-01-26 13:05:00|17732.2|17726.2|17729.7|17723.7|17732.2|17726.2|17728.2|17722.2|66
1643202600000|2022-01-26 13:10:00|17730.2|17724.2|17727.7|17721.7|17731.2|17725.2|17727.2|17721.2|58
1643202900000|2022-01-26 13:15:00|17728.2|17722.2|17728.2|17722.2|17733.2|17727.2|17728.2|17722.2|223
1643203200000|2022-01-26 13:20:00|17729.7|17723.7|17739.7|17733.7|17740.7|17734.7|17728.2|17722.2|210
1643203500000|2022-01-26 13:25:00|17741.2|17735.2|17739.2|17733.2|17745.2|17739.2|17739.2|17733.2|379
1643203800000|2022-01-26 13:30:00|17739.7|17733.7|17735.7|17729.7|17744.2|17738.2|17735.7|17729.7|175
1643204100000|2022-01-26 13:35:00|17736.2|17730.2|17732.7|17726.7|17738.2|17732.2|17732.2|17726.2|110
1643204400000|2022-01-26 13:40:00|17733.2|17727.2|17735.2|17729.2|17739.2|17733.2|17730.7|17724.7|112
1643204700000|2022-01-26 13:45:00|17734.7|17728.7|17735.7|17729.7|17738.2|17732.2|17732.2|17726.2|66
1643205000000|2022-01-26 13:50:00|17735.2|17729.2|17731.2|17725.2|17736.2|17730.2|17731.2|17725.2|73
1643205300000|2022-01-26 13:55:00|17731.7|17725.7|17733.7|17727.7|17734.2|17728.2|17730.2|17724.2|64
1643205600000|2022-01-26 14:00:00|17733.2|17727.2|17722.2|17716.2|17738.7|17732.7|17722.2|17716.2|280
1643205900000|2022-01-26 14:05:00|17721.2|17715.2|17723.2|17717.2|17726.7|17720.7|17718.2|17712.2|199
1643206200000|2022-01-26 14:10:00|17722.7|17716.7|17707.2|17701.2|17722.7|17716.7|17707.2|17701.2|517
1643206500000|2022-01-26 14:15:00|17706.7|17700.7|17704.7|17698.7|17710.2|17704.2|17700.7|17694.7|295
1643206800000|2022-01-26 14:20:00|17705.7|17699.7|17709.7|17703.7|17712.2|17706.2|17704.2|17698.2|210
1643207100000|2022-01-26 14:25:00|17710.2|17704.2|17717.2|17711.2|17718.2|17712.2|17710.2|17704.2|215
1643207400000|2022-01-26 14:30:00|17718.2|17712.2|17709.2|17703.2|17726.2|17720.2|17703.2|17697.2|586
1643207700000|2022-01-26 14:35:00|17708.7|17702.7|17693.7|17687.7|17714.2|17708.2|17691.2|17685.2|943
1643208000000|2022-01-26 14:40:00|17693.2|17687.2|17691.7|17685.7|17700.2|17694.2|17685.7|17679.7|683
1643208300000|2022-01-26 14:45:00|17692.2|17686.2|17716.2|17710.2|17722.2|17716.2|17692.2|17686.2|734
1643208600000|2022-01-26 14:50:00|17715.2|17709.2|17726.2|17720.2|17730.2|17724.2|17705.2|17699.2|640
1643208900000|2022-01-26 14:55:00|17725.7|17719.7|17723.7|17717.7|17726.2|17720.2|17709.2|17703.2|473
1643209200000|2022-01-26 15:00:00|17724.7|17718.7|17727.7|17721.7|17731.2|17725.2|17714.2|17708.2|560
1643209500000|2022-01-26 15:05:00|17728.2|17722.2|17719.7|17713.7|17728.2|17722.2|17716.7|17710.7|380
1643209800000|2022-01-26 15:10:00|17719.2|17713.2|17704.7|17698.7|17720.7|17714.7|17703.7|17697.7|537
1643210100000|2022-01-26 15:15:00|17705.2|17699.2|17710.2|17704.2|17710.2|17704.2|17694.2|17688.2|411
1643210400000|2022-01-26 15:20:00|17709.2|17703.2|17695.2|17689.2|17713.2|17707.2|17694.2|17688.2|338
1643210700000|2022-01-26 15:25:00|17695.7|17689.7|17678.7|17672.7|17695.7|17689.7|17671.7|17665.7|880
1643211000000|2022-01-26 15:30:00|17677.7|17671.7|17683.7|17677.7|17689.7|17683.7|17665.2|17659.2|703
1643211300000|2022-01-26 15:35:00|17683.2|17677.2|17674.2|17668.2|17686.7|17680.7|17672.7|17666.7|498
1643211600000|2022-01-26 15:40:00|17674.7|17668.7|17666.7|17660.7|17683.2|17677.2|17661.2|17655.2|459
1643211900000|2022-01-26 15:45:00|17666.2|17660.2|17670.7|17664.7|17672.7|17666.7|17659.7|17653.7|424
1643212200000|2022-01-26 15:50:00|17669.7|17663.7|17671.2|17665.2|17677.2|17671.2|17667.7|17661.7|291
1643212500000|2022-01-26 15:55:00|17670.7|17664.7|17683.7|17677.7|17688.2|17682.2|17665.2|17659.2|443
1643212800000|2022-01-26 16:00:00|17684.2|17678.2|17670.7|17664.7|17684.2|17678.2|17664.2|17658.2|371
1643213100000|2022-01-26 16:05:00|17671.2|17665.2|17686.7|17680.7|17689.7|17683.7|17668.7|17662.7|309
1643213400000|2022-01-26 16:10:00|17685.7|17679.7|17702.7|17696.7|17704.7|17698.7|17684.2|17678.2|516
1643213700000|2022-01-26 16:15:00|17703.2|17697.2|17701.2|17695.2|17709.2|17703.2|17697.7|17691.7|338
1643214000000|2022-01-26 16:20:00|17701.7|17695.7|17705.7|17699.7|17710.2|17704.2|17698.2|17692.2|304
1643214300000|2022-01-26 16:25:00|17705.2|17699.2|17707.2|17701.2|17710.2|17704.2|17699.2|17693.2|270
1643214600000|2022-01-26 16:30:00|17708.2|17702.2|17701.7|17695.7|17715.7|17709.7|17698.7|17692.7|364
1643214900000|2022-01-26 16:35:00|17701.2|17695.2|17701.2|17695.2|17706.2|17700.2|17695.2|17689.2|226
1643215200000|2022-01-26 16:40:00|17702.2|17696.2|17707.7|17701.7|17713.2|17707.2|17701.7|17695.7|244
1643215500000|2022-01-26 16:45:00|17708.7|17702.7|17698.2|17692.2|17710.7|17704.7|17696.2|17690.2|181
1643215800000|2022-01-26 16:50:00|17697.7|17691.7|17697.2|17691.2|17700.2|17694.2|17684.7|17678.7|363
1643216100000|2022-01-26 16:55:00|17697.7|17691.7|17695.7|17689.7|17702.2|17696.2|17690.2|17684.2|199
1643216400000|2022-01-26 17:00:00|17696.2|17690.2|17697.7|17691.7|17704.7|17698.7|17694.2|17688.2|135
1643216700000|2022-01-26 17:05:00|17698.2|17692.2|17707.7|17701.7|17707.7|17701.7|17697.2|17691.2|117
1643217000000|2022-01-26 17:10:00|17706.7|17700.7|17710.2|17704.2|17717.7|17711.7|17699.7|17693.7|340
1643217300000|2022-01-26 17:15:00|17709.7|17703.7|17704.7|17698.7|17712.7|17706.7|17704.2|17698.2|112
1643217600000|2022-01-26 17:20:00|17705.2|17699.2|17707.7|17701.7|17711.7|17705.7|17703.2|17697.2|95
1643217900000|2022-01-26 17:25:00|17708.2|17702.2|17714.2|17708.2|17714.2|17708.2|17706.7|17700.7|106
1643218200000|2022-01-26 17:30:00|17714.7|17708.7|17710.2|17704.2|17715.7|17709.7|17705.7|17699.7|90
1643218500000|2022-01-26 17:35:00|17709.7|17703.7|17718.2|17712.2|17722.2|17716.2|17708.7|17702.7|187
1643218800000|2022-01-26 17:40:00|17717.7|17711.7|17727.7|17721.7|17728.2|17722.2|17717.7|17711.7|162
1643219100000|2022-01-26 17:45:00|17728.2|17722.2|17720.2|17714.2|17728.2|17722.2|17714.7|17708.7|164
1643219400000|2022-01-26 17:50:00|17719.2|17713.2|17715.7|17709.7|17719.2|17713.2|17711.2|17705.2|65
1643219700000|2022-01-26 17:55:00|17716.2|17710.2|17714.7|17708.7|17717.2|17711.2|17711.2|17705.2|81
1643220000000|2022-01-26 18:00:00|17715.2|17709.2|17690.7|17684.7|17717.7|17711.7|17680.7|17674.7|374
1643220300000|2022-01-26 18:05:00|17689.7|17683.7|17699.2|17693.2|17699.7|17693.7|17684.7|17678.7|164
1643220600000|2022-01-26 18:10:00|17697.7|17691.7|17703.2|17697.2|17705.7|17699.7|17695.2|17689.2|115
1643220900000|2022-01-26 18:15:00|17702.7|17696.7|17699.7|17693.7|17708.7|17702.7|17697.2|17691.2|88
1643221200000|2022-01-26 18:20:00|17699.2|17693.2|17689.2|17683.2|17699.2|17693.2|17681.2|17675.2|209
1643221500000|2022-01-26 18:25:00|17688.7|17682.7|17701.7|17695.7|17706.2|17700.2|17687.2|17681.2|133
1643221800000|2022-01-26 18:30:00|17700.7|17694.7|17697.2|17691.2|17702.2|17696.2|17692.7|17686.7|59
1643222100000|2022-01-26 18:35:00|17696.7|17690.7|17693.7|17687.7|17700.2|17694.2|17687.7|17681.7|74
1643222400000|2022-01-26 18:40:00|17694.2|17688.2|17701.7|17695.7|17705.7|17699.7|17691.2|17685.2|126
1643222700000|2022-01-26 18:45:00|17702.7|17696.7|17702.7|17696.7|17703.2|17697.2|17695.7|17689.7|51
1643223000000|2022-01-26 18:50:00|17702.2|17696.2|17712.7|17706.7|17715.7|17709.7|17699.2|17693.2|122
1643223300000|2022-01-26 18:55:00|17712.2|17706.2|17702.7|17696.7|17717.2|17711.2|17702.2|17696.2|146
1643223600000|2022-01-26 19:00:00|17702.2|17696.2|17730.2|17724.2|17741.7|17735.7|17701.2|17695.2|1152
1643223900000|2022-01-26 19:05:00|17729.7|17723.7|17723.7|17717.7|17742.2|17736.2|17722.2|17716.2|277
1643224200000|2022-01-26 19:10:00|17725.7|17719.7|17670.2|17664.2|17731.7|17725.7|17666.7|17660.7|778
1643224500000|2022-01-26 19:15:00|17669.2|17663.2|17681.7|17675.7|17690.7|17684.7|17664.7|17658.7|543
1643224800000|2022-01-26 19:20:00|17682.2|17676.2|17692.7|17686.7|17695.7|17689.7|17675.2|17669.2|272
1643225100000|2022-01-26 19:25:00|17693.7|17687.7|17714.7|17708.7|17723.7|17717.7|17692.7|17686.7|428
1643225400000|2022-01-26 19:30:00|17715.2|17709.2|17669.7|17663.7|17716.2|17710.2|17669.2|17663.2|396
1643225700000|2022-01-26 19:35:00|17670.7|17664.7|17692.7|17686.7|17706.7|17700.7|17639.2|17633.2|1126
1643226000000|2022-01-26 19:40:00|17693.7|17687.7|17622.2|17616.2|17700.7|17694.7|17618.7|17612.7|1188
1643226300000|2022-01-26 19:45:00|17621.2|17615.2|17565.7|17559.7|17621.2|17615.2|17545.2|17539.2|1707
1643226600000|2022-01-26 19:50:00|17564.7|17558.7|17582.7|17576.7|17597.2|17591.2|17550.7|17544.7|790
1643226900000|2022-01-26 19:55:00|17581.2|17575.2|17575.7|17569.7|17584.7|17578.7|17562.2|17556.2|445
1643227200000|2022-01-26 20:00:00|17574.7|17568.7|17500.2|17494.2|17574.7|17568.7|17478.2|17472.2|1395
1643227500000|2022-01-26 20:05:00|17499.2|17493.2|17461.7|17455.7|17507.2|17501.2|17461.7|17455.7|798
1643227800000|2022-01-26 20:10:00|17461.2|17455.2|17477.7|17471.7|17502.7|17496.7|17461.2|17455.2|578
1643228100000|2022-01-26 20:15:00|17478.7|17472.7|17472.7|17466.7|17489.7|17483.7|17469.7|17463.7|428
1643228400000|2022-01-26 20:20:00|17473.2|17467.2|17459.7|17453.7|17480.7|17474.7|17453.7|17447.7|422
1643228700000|2022-01-26 20:25:00|17460.7|17454.7|17542.7|17536.7|17563.2|17557.2|17460.2|17454.2|742
1643229000000|2022-01-26 20:30:00|17542.2|17536.2|17510.2|17504.2|17556.7|17550.7|17510.2|17504.2|578
1643229300000|2022-01-26 20:35:00|17509.7|17503.7|17509.7|17503.7|17520.2|17514.2|17480.7|17474.7|576
1643229600000|2022-01-26 20:40:00|17512.2|17506.2|17542.2|17536.2|17566.2|17560.2|17512.2|17506.2|826
1643229900000|2022-01-26 20:45:00|17542.7|17536.7|17550.7|17544.7|17560.7|17554.7|17541.2|17535.2|273
1643230200000|2022-01-26 20:50:00|17551.2|17545.2|17527.2|17521.2|17551.2|17545.2|17506.7|17500.7|459
1643230500000|2022-01-26 20:55:00|17526.7|17520.7|17496.7|17490.7|17532.2|17526.2|17496.7|17490.7|587
1643230800000|2022-01-26 21:00:00|17491.3|17477.3|17489.1|17475.1|17498.1|17484.1|17466.4|17452.4|0
1643231100000|2022-01-26 21:05:00|17490|17476|17469|17455|17509|17495|17458.7|17444.7|0
1643231400000|2022-01-26 21:10:00|17467.7|17453.7|17455.2|17441.2|17470.8|17456.8|17447.1|17433.1|0
1643231700000|2022-01-26 21:15:00|17457.1|17443.1|17472.3|17458.3|17477.4|17463.4|17451.2|17437.2|0
1643232000000|2022-01-26 21:20:00|17471.4|17457.4|17471.4|17457.4|17479.2|17465.2|17460.1|17446.1|0
1643232300000|2022-01-26 21:25:00|17470.5|17456.5|17479.6|17465.6|17482.7|17468.7|17465.5|17451.5|0
1643232600000|2022-01-26 21:30:00|17478.7|17464.7|17468.7|17454.7|17480.9|17466.9|17467.8|17453.8|0
1643232900000|2022-01-26 21:35:00|17469.1|17455.1|17460.3|17446.3|17469.6|17455.6|17450.1|17436.1|0
1643233200000|2022-01-26 21:40:00|17460.7|17446.7|17484.7|17470.7|17484.7|17470.7|17455.7|17441.7|0
1643233500000|2022-01-26 21:45:00|17483.8|17469.8|17492|17478|17502.8|17488.8|17477.9|17463.9|0
1643233800000|2022-01-26 21:50:00|17490.6|17476.6|17497|17483|17497|17483|17478.4|17464.4|0
1643234100000|2022-01-26 21:55:00|17496.6|17482.6|17491.9|17477.9|17501.6|17487.6|17489.8|17475.8|0
1643234400000|2022-01-26 22:00:00|17492|17478|17491.6|17477.6|17495.9|17481.9|17490.5|17476.5|0
1643234700000|2022-01-26 22:05:00|17491.5|17477.5|17494.4|17480.4|17494.4|17480.4|17491|17477|0
1643235000000|2022-01-26 22:10:00|17494.3|17480.3|17496.6|17482.6|17497|17483|17494|17480|0
1643235300000|2022-01-26 22:15:00|17496.9|17482.9|17502.1|17488.1|17502.7|17488.7|17496.8|17482.8|0
1643235600000|2022-01-26 22:20:00|17501.9|17487.9|17509.4|17495.4|17511|17497|17501.3|17487.3|0
1643235900000|2022-01-26 22:25:00|17510.2|17496.2|17506.9|17492.9|17512.7|17498.7|17506.5|17492.5|0
1643236200000|2022-01-26 22:30:00|17506.8|17492.8|17509|17495|17509.2|17495.2|17506.8|17492.8|0
1643236500000|2022-01-26 22:35:00|17507.8|17493.8|17519.6|17505.6|17519.6|17505.6|17507.8|17493.8|0
1643236800000|2022-01-26 22:40:00|17519.3|17505.3|17525.8|17511.8|17533.1|17519.1|17519.3|17505.3|0
1643237100000|2022-01-26 22:45:00|17525.3|17511.3|17517.2|17503.2|17526.8|17512.8|17517|17503|0
1643237400000|2022-01-26 22:50:00|17517.6|17503.6|17510.6|17496.6|17518.7|17504.7|17510.4|17496.4|0
1643237700000|2022-01-26 22:55:00|17510.7|17496.7|17514.6|17500.6|17514.6|17500.6|17505.5|17491.5|0
1643238000000|2022-01-26 23:00:00|17513.6|17499.6|17546.2|17532.2|17568|17554|17513.6|17499.6|0
1643238300000|2022-01-26 23:05:00|17544.9|17530.9|17584.2|17570.2|17584.2|17570.2|17539.4|17525.4|0
1643238600000|2022-01-26 23:10:00|17585.6|17571.6|17580.1|17566.1|17586|17572|17567.5|17553.5|0
1643238900000|2022-01-26 23:15:00|17579.2|17565.2|17563.8|17549.8|17585.6|17571.6|17554.8|17540.8|0
1643239200000|2022-01-26 23:20:00|17564.7|17550.7|17571.1|17557.1|17579.7|17565.7|17562.9|17548.9|0
1643239500000|2022-01-26 23:25:00|17570.6|17556.6|17576.5|17562.5|17583.8|17569.8|17562.9|17548.9|0
1643239800000|2022-01-26 23:30:00|17577.9|17563.9|17593.2|17579.2|17598.6|17584.6|17577.9|17563.9|0
1643240100000|2022-01-26 23:35:00|17592.3|17578.3|17584.1|17570.1|17596.8|17582.8|17583.2|17569.2|0
1643240400000|2022-01-26 23:40:00|17585|17571|17584.1|17570.1|17589.5|17575.5|17577.8|17563.8|0
1643240700000|2022-01-26 23:45:00|17585.9|17571.9|17587.3|17573.3|17594.1|17580.1|17584.1|17570.1|0
1643241000000|2022-01-26 23:50:00|17587.7|17573.7|17579.8|17565.8|17589.5|17575.5|17577.8|17563.8|0
1643241300000|2022-01-26 23:55:00|17578.9|17564.9|17591.1|17577.1|17592.5|17578.5|17578.9|17564.9|0
1643241600000|2022-01-27 00:00:00|17589.8|17575.8|17580.7|17566.7|17595.2|17581.2|17571.6|17557.6|0
1643241900000|2022-01-27 00:05:00|17581.1|17567.1|17561.7|17547.7|17583.4|17569.4|17557.6|17543.6|0
1643242200000|2022-01-27 00:10:00|17561.2|17547.2|17550.8|17536.8|17563|17549|17545.4|17531.4|0
1643242500000|2022-01-27 00:15:00|17549.8|17535.8|17524.1|17510.1|17550.8|17536.8|17519.6|17505.6|0
1643242800000|2022-01-27 00:20:00|17523.6|17509.6|17544|17530|17546|17532|17512.5|17498.5|0
1643243100000|2022-01-27 00:25:00|17543.5|17529.5|17515.4|17501.4|17546.3|17532.3|17510.4|17496.4|0
1643243400000|2022-01-27 00:30:00|17515.9|17501.9|17511.3|17497.3|17517.3|17503.3|17491.4|17477.4|0
1643243700000|2022-01-27 00:35:00|17511.6|17497.6|17498.4|17484.4|17512.5|17498.5|17491|17477|0
1643244000000|2022-01-27 00:40:00|17498.9|17484.9|17493.5|17479.5|17501.8|17487.8|17482.6|17468.6|0
1643244300000|2022-01-27 00:45:00|17493.2|17479.2|17480.7|17466.7|17536|17522|17480|17466|0
1643244600000|2022-01-27 00:50:00|17482.7|17468.7|17442.9|17428.9|17488.5|17474.5|17442.9|17428.9|0
1643244900000|2022-01-27 00:55:00|17442.7|17428.7|17387.7|17373.7|17447.4|17433.4|17386.6|17372.6|0
1643245200000|2022-01-27 01:00:00|17387.6|17373.6|17364|17350|17413.4|17399.4|17342.6|17328.6|0
1643245500000|2022-01-27 01:05:00|17363.7|17349.7|17346.9|17332.9|17381.5|17367.5|17329.9|17315.9|0
1643245800000|2022-01-27 01:10:00|17347|17333|17319.6|17305.6|17360.7|17346.7|17313.5|17299.5|0
1643246100000|2022-01-27 01:15:00|17319.8|17305.8|17335.8|17321.8|17343.4|17329.4|17318.6|17304.6|0
1643246400000|2022-01-27 01:20:00|17335.9|17321.9|17340.1|17326.1|17342.9|17328.9|17317|17303|0
1643246700000|2022-01-27 01:25:00|17342.1|17328.1|17326.6|17312.6|17365.3|17351.3|17326.6|17312.6|0
1643247000000|2022-01-27 01:30:00|17326.8|17312.8|17319.1|17305.1|17327.2|17313.2|17295.6|17281.6|0
1643247300000|2022-01-27 01:35:00|17319|17305|17302.1|17288.1|17332.9|17318.9|17301.5|17287.5|0
1643247600000|2022-01-27 01:40:00|17302.2|17288.2|17289.8|17275.8|17309.9|17295.9|17289.7|17275.7|0
1643247900000|2022-01-27 01:45:00|17290|17276|17273.6|17259.6|17293.3|17279.3|17259.7|17245.7|0
1643248200000|2022-01-27 01:50:00|17273.8|17259.8|17255.1|17241.1|17292.4|17278.4|17253.9|17239.9|0
1643248500000|2022-01-27 01:55:00|17255.3|17241.3|17233.2|17219.2|17255.6|17241.6|17221.1|17207.1|0
1643248800000|2022-01-27 02:00:00|17233.3|17219.3|17207.2|17193.2|17233.3|17219.3|17194.6|17180.6|0
1643249100000|2022-01-27 02:05:00|17207.3|17193.3|17142.2|17128.2|17208.5|17194.5|17142|17128|0
1643249400000|2022-01-27 02:10:00|17142|17128|17132.3|17118.3|17164.6|17150.6|17129.6|17115.6|0
1643249700000|2022-01-27 02:15:00|17132.2|17118.2|17138.8|17124.8|17139.3|17125.3|17118.3|17104.3|0
1643250000000|2022-01-27 02:20:00|17138.9|17124.9|17177.9|17163.9|17177.9|17163.9|17137.5|17123.5|0
1643250300000|2022-01-27 02:25:00|17178|17164|17167|17153|17178|17164|17154.8|17140.8|0
1643250600000|2022-01-27 02:30:00|17166.9|17152.9|17156.9|17142.9|17168|17154|17156.2|17142.2|0
1643250900000|2022-01-27 02:35:00|17156.8|17142.8|17196.5|17182.5|17196.7|17182.7|17156.4|17142.4|0
1643251200000|2022-01-27 02:40:00|17196.2|17182.2|17224.2|17210.2|17237.4|17223.4|17195.8|17181.8|0
1643251500000|2022-01-27 02:45:00|17224.4|17210.4|17246.8|17232.8|17262.5|17248.5|17224.4|17210.4|0
1643251800000|2022-01-27 02:50:00|17247|17233|17221.5|17207.5|17247.4|17233.4|17221.2|17207.2|0
1643252100000|2022-01-27 02:55:00|17221.6|17207.6|17188.4|17174.4|17221.9|17207.9|17188|17174|0
1643252400000|2022-01-27 03:00:00|17188.5|17174.5|17157.8|17143.8|17198.8|17184.8|17155.2|17141.2|0
1643252700000|2022-01-27 03:05:00|17157.9|17143.9|17170.2|17156.2|17174.9|17160.9|17144.4|17130.4|0
1643253000000|2022-01-27 03:10:00|17170.1|17156.1|17171.5|17157.5|17177.3|17163.3|17162|17148|0
1643253300000|2022-01-27 03:15:00|17171.7|17157.7|17175|17161|17179.3|17165.3|17166.5|17152.5|0
1643253600000|2022-01-27 03:20:00|17175.2|17161.2|17171.8|17157.8|17183.2|17169.2|17170.3|17156.3|0
1643253900000|2022-01-27 03:25:00|17172|17158|17164.2|17150.2|17177.3|17163.3|17161.3|17147.3|0
1643254200000|2022-01-27 03:30:00|17164.3|17150.3|17163.3|17149.3|17172.5|17158.5|17155.8|17141.8|0
1643254500000|2022-01-27 03:35:00|17163.5|17149.5|17119.4|17105.4|17163.8|17149.8|17119.4|17105.4|0
1643254800000|2022-01-27 03:40:00|17121.5|17107.5|17077|17063|17121.5|17107.5|17072.5|17058.5|0
1643255100000|2022-01-27 03:45:00|17076.8|17062.8|17068.2|17054.2|17091.8|17077.8|17066.5|17052.5|0
1643255400000|2022-01-27 03:50:00|17068.3|17054.3|17080|17066|17090.7|17076.7|17063.6|17049.6|0
1643255700000|2022-01-27 03:55:00|17079.9|17065.9|17083.1|17069.1|17083.6|17069.6|17062.6|17048.6|0
1643256000000|2022-01-27 04:00:00|17082.8|17068.8|17089.1|17075.1|17092.4|17078.4|17074.6|17060.6|0
1643256300000|2022-01-27 04:05:00|17088.9|17074.9|17091.8|17077.8|17092|17078|17077.8|17063.8|0
1643256600000|2022-01-27 04:10:00|17091.7|17077.7|17108.1|17094.1|17108.1|17094.1|17087.6|17073.6|0
1643256900000|2022-01-27 04:15:00|17107.9|17093.9|17128.7|17114.7|17129.4|17115.4|17098.3|17084.3|0
1643257200000|2022-01-27 04:20:00|17128.9|17114.9|17118.7|17104.7|17129.3|17115.3|17115.2|17101.2|0
1643257500000|2022-01-27 04:25:00|17118.5|17104.5|17111.6|17097.6|17124.7|17110.7|17111.4|17097.4|0
1643257800000|2022-01-27 04:30:00|17111.7|17097.7|17114.6|17100.6|17122.2|17108.2|17108|17094|0
1643258100000|2022-01-27 04:35:00|17114.7|17100.7|17118.7|17104.7|17121.5|17107.5|17111.1|17097.1|0
1643258400000|2022-01-27 04:40:00|17118.5|17104.5|17084.3|17070.3|17118.9|17104.9|17083.9|17069.9|0
1643258700000|2022-01-27 04:45:00|17084.5|17070.5|17088.6|17074.6|17094.2|17080.2|17077.4|17063.4|0
1643259000000|2022-01-27 04:50:00|17088.7|17074.7|17085.4|17071.4|17091.8|17077.8|17078.3|17064.3|0
1643259300000|2022-01-27 04:55:00|17085.6|17071.6|17084.4|17070.4|17089.9|17075.9|17082.5|17068.5|0
1643259600000|2022-01-27 05:00:00|17084.5|17070.5|17127.5|17113.5|17127.5|17113.5|17076.9|17062.9|0
1643259900000|2022-01-27 05:05:00|17129.7|17115.7|17134.3|17120.3|17144.5|17130.5|17122.8|17108.8|0
1643260200000|2022-01-27 05:10:00|17134.1|17120.1|17114.6|17100.6|17138.6|17124.6|17112.6|17098.6|0
1643260500000|2022-01-27 05:15:00|17114.5|17100.5|17078.3|17064.3|17115.3|17101.3|17070.8|17056.8|0
1643260800000|2022-01-27 05:20:00|17078.1|17064.1|17089.7|17075.7|17092.3|17078.3|17070|17056|0
1643261100000|2022-01-27 05:25:00|17089.9|17075.9|17122.9|17108.9|17127.6|17113.6|17067.7|17053.7|0
1643261400000|2022-01-27 05:30:00|17120.9|17106.9|17146.4|17132.4|17152.2|17138.2|17120.2|17106.2|0
1643261700000|2022-01-27 05:35:00|17146.6|17132.6|17154.4|17140.4|17161.1|17147.1|17144.2|17130.2|0
1643262000000|2022-01-27 05:40:00|17154.6|17140.6|17159.3|17145.3|17165.6|17151.6|17143.1|17129.1|0
1643262300000|2022-01-27 05:45:00|17159.5|17145.5|17159.9|17145.9|17160.7|17146.7|17148.7|17134.7|0
1643262600000|2022-01-27 05:50:00|17159.4|17145.4|17143.3|17129.3|17166.2|17152.2|17133.9|17119.9|0
1643262900000|2022-01-27 05:55:00|17143.1|17129.1|17140.1|17126.1|17144.2|17130.2|17128|17114|0
1643263200000|2022-01-27 06:00:00|17139.6|17125.6|17136.3|17122.3|17154.2|17140.2|17130|17116|0
1643263500000|2022-01-27 06:05:00|17135.9|17121.9|17162.9|17148.9|17164.1|17150.1|17126.4|17112.4|0
1643263800000|2022-01-27 06:10:00|17163.4|17149.4|17174.2|17160.2|17192.8|17178.8|17163.4|17149.4|0
1643264100000|2022-01-27 06:15:00|17174|17160|17139.5|17125.5|17174.9|17160.9|17139.4|17125.4|0
1643264400000|2022-01-27 06:20:00|17139.3|17125.3|17125.8|17111.8|17148.3|17134.3|17125.5|17111.5|0
1643264700000|2022-01-27 06:25:00|17125.6|17111.6|17109.1|17095.1|17125.9|17111.9|17108.5|17094.5|0
1643265000000|2022-01-27 06:30:00|17109.3|17095.3|17103.4|17089.4|17114.6|17100.6|17101.2|17087.2|0
1643265300000|2022-01-27 06:35:00|17103.5|17089.5|17104.1|17090.1|17112.4|17098.4|17094.8|17080.8|0
1643265600000|2022-01-27 06:40:00|17103.7|17089.7|17102.5|17088.5|17109.9|17095.9|17096.4|17082.4|0
1643265900000|2022-01-27 06:45:00|17102.7|17088.7|17072.1|17058.1|17102.7|17088.7|17072.1|17058.1|0
1643266200000|2022-01-27 06:50:00|17072.5|17058.5|17104.5|17090.5|17104.5|17090.5|17072.5|17058.5|0
1643266500000|2022-01-27 06:55:00|17104.6|17090.6|17119|17105|17122.8|17108.8|17104.6|17090.6|0
1643266800000|2022-01-27 07:00:00|17121.1|17107.1|17152.6|17138.6|17158.5|17144.5|17121.1|17107.1|0
1643267100000|2022-01-27 07:05:00|17152.8|17138.8|17134.3|17120.3|17165.2|17151.2|17134|17120|0
1643267400000|2022-01-27 07:10:00|17134.4|17120.4|17159|17145|17172.8|17158.8|17130.2|17116.2|0
1643267700000|2022-01-27 07:15:00|17159.1|17145.1|17176.6|17162.6|17177.5|17163.5|17159.1|17145.1|0
1643268000000|2022-01-27 07:20:00|17176.4|17162.4|17170.5|17156.5|17184.6|17170.6|17168.2|17154.2|0
1643268300000|2022-01-27 07:25:00|17170.6|17156.6|17179.8|17165.8|17189|17175|17162.1|17148.1|0
1643268600000|2022-01-27 07:30:00|17179.6|17165.6|17196.9|17182.9|17211.5|17197.5|17171.4|17157.4|0
1643268900000|2022-01-27 07:35:00|17197.1|17183.1|17201.7|17187.7|17212.4|17198.4|17196.1|17182.1|0
1643269200000|2022-01-27 07:40:00|17201.9|17187.9|17209.9|17195.9|17215.2|17201.2|17201.2|17187.2|0
1643269500000|2022-01-27 07:45:00|17210|17196|17204.7|17190.7|17215.3|17201.3|17194.8|17180.8|0
1643269800000|2022-01-27 07:50:00|17204.9|17190.9|17219.3|17205.3|17220.2|17206.2|17204.7|17190.7|0
1643270100000|2022-01-27 07:55:00|17219.1|17205.1|17205.3|17191.3|17224.8|17210.8|17199.4|17185.4|0
1643270400000|2022-01-27 08:00:00|17204.8|17190.8|17231|17217|17232.6|17218.6|17204.8|17190.8|0
1643270700000|2022-01-27 08:05:00|17231.9|17217.9|17243.7|17229.7|17252.5|17238.5|17223.7|17209.7|0
1643271000000|2022-01-27 08:10:00|17243.6|17229.6|17284.5|17270.5|17285.6|17271.6|17236.3|17222.3|0
1643271300000|2022-01-27 08:15:00|17284.6|17270.6|17300.6|17286.6|17313.3|17299.3|17283.9|17269.9|0
1643271600000|2022-01-27 08:20:00|17300.7|17286.7|17279.6|17265.6|17305.9|17291.9|17279.1|17265.1|0
1643271900000|2022-01-27 08:25:00|17279.3|17265.3|17275.5|17261.5|17284.2|17270.2|17268.4|17254.4|0
1643272200000|2022-01-27 08:30:00|17275.8|17261.8|17265.5|17251.5|17279.7|17265.7|17261.6|17247.6|0
1643272500000|2022-01-27 08:35:00|17265.4|17251.4|17266.6|17252.6|17275.8|17261.8|17263.5|17249.5|0
1643272800000|2022-01-27 08:40:00|17266.7|17252.7|17278.6|17264.6|17280.6|17266.6|17266.6|17252.6|0
1643273100000|2022-01-27 08:45:00|17278.5|17264.5|17290.6|17276.6|17299.6|17285.6|17274.2|17260.2|0
1643273400000|2022-01-27 08:50:00|17290.8|17276.8|17309.6|17295.6|17311.1|17297.1|17290|17276|0
1643273700000|2022-01-27 08:55:00|17309.9|17295.9|17325.8|17311.8|17326.8|17312.8|17309.9|17295.9|0
1643274000000|2022-01-27 09:00:00|17326.2|17312.2|17334.2|17320.2|17349.9|17335.9|17311.2|17297.2|0
1643274300000|2022-01-27 09:05:00|17334.3|17320.3|17328.4|17314.4|17341.8|17327.8|17327.8|17313.8|0
1643274600000|2022-01-27 09:10:00|17328.3|17314.3|17340.9|17326.9|17347.8|17333.8|17326.3|17312.3|0
1643274900000|2022-01-27 09:15:00|17343.1|17329.1|17352.3|17338.3|17352.6|17338.6|17336.7|17322.7|0
1643275200000|2022-01-27 09:20:00|17352.2|17338.2|17366.6|17352.6|17367.2|17353.2|17336.5|17322.5|0
1643275500000|2022-01-27 09:25:00|17368.6|17354.6|17382.1|17368.1|17386.4|17372.4|17364.5|17350.5|0
1643275800000|2022-01-27 09:30:00|17382.2|17368.2|17368.2|17354.2|17382.2|17368.2|17366.3|17352.3|0
1643276100000|2022-01-27 09:35:00|17368.1|17354.1|17372|17358|17379.4|17365.4|17363.7|17349.7|0
1643276400000|2022-01-27 09:40:00|17371.9|17357.9|17395.7|17381.7|17396.2|17382.2|17368.5|17354.5|0
1643276700000|2022-01-27 09:45:00|17395.8|17381.8|17414.4|17400.4|17418.7|17404.7|17392|17378|0
1643277000000|2022-01-27 09:50:00|17414.3|17400.3|17433.8|17419.8|17445.7|17431.7|17413.1|17399.1|0
1643277300000|2022-01-27 09:55:00|17433.7|17419.7|17432.3|17418.3|17440.7|17426.7|17430.8|17416.8|0
1643277600000|2022-01-27 10:00:00|17432|17418|17456.1|17442.1|17456.2|17442.2|17428.9|17414.9|0
1643277900000|2022-01-27 10:05:00|17456.2|17442.2|17451.8|17437.8|17461.4|17447.4|17451.8|17437.8|0
1643278200000|2022-01-27 10:10:00|17451.9|17437.9|17425.6|17411.6|17457.4|17443.4|17423|17409|0
1643278500000|2022-01-27 10:15:00|17425.7|17411.7|17416.3|17402.3|17434.9|17420.9|17415.9|17401.9|0
1643278800000|2022-01-27 10:20:00|17416.4|17402.4|17431.1|17417.1|17431.5|17417.5|17408.9|17394.9|0
1643279100000|2022-01-27 10:25:00|17431.4|17417.4|17441.5|17427.5|17448|17434|17425.9|17411.9|0
1643279400000|2022-01-27 10:30:00|17443.6|17429.6|17443.5|17429.5|17447.7|17433.7|17432.3|17418.3|0
1643279700000|2022-01-27 10:35:00|17443.8|17429.8|17447.2|17433.2|17447.6|17433.6|17436.6|17422.6|0
1643280000000|2022-01-27 10:40:00|17447.1|17433.1|17431.1|17417.1|17448|17434|17426.9|17412.9|0
1643280300000|2022-01-27 10:45:00|17431|17417|17407.6|17393.6|17443.1|17429.1|17407.5|17393.5|0
1643280600000|2022-01-27 10:50:00|17407.5|17393.5|17383.3|17369.3|17410.3|17396.3|17380.9|17366.9|0
1643280900000|2022-01-27 10:55:00|17383.2|17369.2|17370.5|17356.5|17383.9|17369.9|17363.2|17349.2|0
1643281200000|2022-01-27 11:00:00|17372.5|17358.5|17386.7|17372.7|17389.6|17375.6|17372|17358|0
1643281500000|2022-01-27 11:05:00|17386.8|17372.8|17395.5|17381.5|17407.9|17393.9|17386.2|17372.2|0
1643281800000|2022-01-27 11:10:00|17395.2|17381.2|17407|17393|17408.9|17394.9|17395|17381|0
1643282100000|2022-01-27 11:15:00|17406.8|17392.8|17402|17388|17415.7|17401.7|17401.7|17387.7|0
1643282400000|2022-01-27 11:20:00|17401.9|17387.9|17401.1|17387.1|17403.2|17389.2|17389.4|17375.4|0
1643282700000|2022-01-27 11:25:00|17401.2|17387.2|17427.2|17413.2|17428.5|17414.5|17400.6|17386.6|0
1643283000000|2022-01-27 11:30:00|17427.5|17413.5|17419.3|17405.3|17428.5|17414.5|17416.4|17402.4|0
1643283300000|2022-01-27 11:35:00|17419.6|17405.6|17393.4|17379.4|17425.5|17411.5|17388|17374|0
1643283600000|2022-01-27 11:40:00|17393.3|17379.3|17402.5|17388.5|17406.2|17392.2|17392.8|17378.8|0
1643283900000|2022-01-27 11:45:00|17402.6|17388.6|17413.9|17399.9|17418.5|17404.5|17393.9|17379.9|0
1643284200000|2022-01-27 11:50:00|17414|17400|17426.4|17412.4|17430.4|17416.4|17413.7|17399.7|0
1643284500000|2022-01-27 11:55:00|17426.5|17412.5|17442.7|17428.7|17444.2|17430.2|17419|17405|0
1643284800000|2022-01-27 12:00:00|17444.7|17430.7|17443.9|17429.9|17446.6|17432.6|17435.6|17421.6|0
1643285100000|2022-01-27 12:05:00|17444|17430|17436.9|17422.9|17444|17430|17431.5|17417.5|0
1643285400000|2022-01-27 12:10:00|17437.2|17423.2|17458.8|17444.8|17460.3|17446.3|17436.7|17422.7|0
1643285700000|2022-01-27 12:15:00|17458.7|17444.7|17428.9|17414.9|17463.2|17449.2|17428.8|17414.8|0
1643286000000|2022-01-27 12:20:00|17429.1|17415.1|17407.2|17393.2|17433|17419|17406.6|17392.6|0
1643286300000|2022-01-27 12:25:00|17407.3|17393.3|17415.1|17401.1|17418.2|17404.2|17405.9|17391.9|0
1643286600000|2022-01-27 12:30:00|17414.8|17400.8|17394.6|17380.6|17422.7|17408.7|17394|17380|0
1643286900000|2022-01-27 12:35:00|17394.5|17380.5|17424|17410|17426.4|17412.4|17394.3|17380.3|0
1643287200000|2022-01-27 12:40:00|17424.1|17410.1|17411.7|17397.7|17426.2|17412.2|17411.5|17397.5|0
1643287500000|2022-01-27 12:45:00|17412|17398|17430.5|17416.5|17432.4|17418.4|17412|17398|0
1643287800000|2022-01-27 12:50:00|17430.4|17416.4|17459.8|17445.8|17461.3|17447.3|17427.6|17413.6|0
1643288100000|2022-01-27 12:55:00|17459.6|17445.6|17458.9|17444.9|17464|17450|17455.7|17441.7|0
1643288400000|2022-01-27 13:00:00|17461|17447|17463.8|17449.8|17478.1|17464.1|17458.2|17444.2|0
1643288700000|2022-01-27 13:05:00|17463.7|17449.7|17488.5|17474.5|17490.6|17476.6|17462.3|17448.3|0
1643289000000|2022-01-27 13:10:00|17488.4|17474.4|17477.3|17463.3|17493.8|17479.8|17474.6|17460.6|0
1643289300000|2022-01-27 13:15:00|17477.4|17463.4|17483.2|17469.2|17486.5|17472.5|17474.8|17460.8|0
1643289600000|2022-01-27 13:20:00|17483|17469|17488.8|17474.8|17489.6|17475.6|17477.9|17463.9|0
1643289900000|2022-01-27 13:25:00|17488.7|17474.7|17486.1|17472.1|17495.7|17481.7|17483.4|17469.4|0
1643290200000|2022-01-27 13:30:00|17488.2|17474.2|17479.3|17465.3|17492.2|17478.2|17471.7|17457.7|0
1643290500000|2022-01-27 13:35:00|17479|17465|17480.1|17466.1|17484.6|17470.6|17469.4|17455.4|0
1643290800000|2022-01-27 13:40:00|17479.9|17465.9|17497.1|17483.1|17499.8|17485.8|17476.8|17462.8|0
1643291100000|2022-01-27 13:45:00|17497.2|17483.2|17505.7|17491.7|17505.9|17491.9|17493.4|17479.4|0
1643291400000|2022-01-27 13:50:00|17505.6|17491.6|17518.8|17504.8|17518.9|17504.9|17504.4|17490.4|0
1643291700000|2022-01-27 13:55:00|17518.7|17504.7|17526.3|17512.3|17530.6|17516.6|17517|17503|0
1643292000000|2022-01-27 14:00:00|17528.3|17514.3|17537.7|17523.7|17538.6|17524.6|17524|17510|0
1643292300000|2022-01-27 14:05:00|17537.4|17523.4|17527|17513|17539|17525|17520.8|17506.8|0
1643292600000|2022-01-27 14:10:00|17527.1|17513.1|17539.5|17525.5|17540.8|17526.8|17524.7|17510.7|0
1643292900000|2022-01-27 14:15:00|17539.3|17525.3|17536.3|17522.3|17545.1|17531.1|17535.6|17521.6|0
1643293200000|2022-01-27 14:20:00|17536.2|17522.2|17526.5|17512.5|17542.4|17528.4|17522.2|17508.2|0
1643293500000|2022-01-27 14:25:00|17526.8|17512.8|17547.4|17533.4|17549|17535|17526.8|17512.8|0
1643293800000|2022-01-27 14:30:00|17549.4|17535.4|17535.9|17521.9|17559.1|17545.1|17531.4|17517.4|0
1643294100000|2022-01-27 14:35:00|17535.8|17521.8|17527.6|17513.6|17537.7|17523.7|17507.6|17493.6|0
1643294400000|2022-01-27 14:40:00|17527.4|17513.4|17574.2|17560.2|17579.3|17565.3|17527.4|17513.4|0
1643294700000|2022-01-27 14:45:00|17574.4|17560.4|17596.2|17582.2|17600.6|17586.6|17561.6|17547.6|0
1643295000000|2022-01-27 14:50:00|17596|17582|17589|17575|17602.1|17588.1|17579.8|17565.8|0
1643295300000|2022-01-27 14:55:00|17589.3|17575.3|17567.5|17553.5|17591.5|17577.5|17545.8|17531.8|0
1643295600000|2022-01-27 15:00:00|17567.6|17553.6|17550.9|17536.9|17568.2|17554.2|17528.6|17514.6|0
1643295900000|2022-01-27 15:05:00|17551|17537|17578.1|17564.1|17587.7|17573.7|17548.4|17534.4|0
1643296200000|2022-01-27 15:10:00|17577.9|17563.9|17590.1|17576.1|17598.9|17584.9|17567.7|17553.7|0
1643296500000|2022-01-27 15:15:00|17590.3|17576.3|17565.8|17551.8|17593.4|17579.4|17559.3|17545.3|0
1643296800000|2022-01-27 15:20:00|17565.9|17551.9|17541|17527|17573.9|17559.9|17540.4|17526.4|0
1643297100000|2022-01-27 15:25:00|17543.2|17529.2|17500.7|17486.7|17548.2|17534.2|17500.3|17486.3|0
1643297400000|2022-01-27 15:30:00|17500.6|17486.6|17477|17463|17513.5|17499.5|17465.5|17451.5|0
1643297700000|2022-01-27 15:35:00|17477.3|17463.3|17436.7|17422.7|17477.6|17463.6|17430.8|17416.8|0
1643298000000|2022-01-27 15:40:00|17437.4|17423.4|17488.4|17474.4|17488.6|17474.6|17432.9|17418.9|0
1643298300000|2022-01-27 15:45:00|17488.3|17474.3|17503.5|17489.5|17510.1|17496.1|17483.6|17469.6|0
1643298600000|2022-01-27 15:50:00|17503.3|17489.3|17522.1|17508.1|17529.4|17515.4|17497.8|17483.8|0
1643298900000|2022-01-27 15:55:00|17522.2|17508.2|17550.2|17536.2|17556|17542|17521.5|17507.5|0
1643299200000|2022-01-27 16:00:00|17552.3|17538.3|17562|17548|17566|17552|17552.2|17538.2|0
1643299500000|2022-01-27 16:05:00|17561.9|17547.9|17546.2|17532.2|17566.9|17552.9|17540.5|17526.5|0
1643299800000|2022-01-27 16:10:00|17546.9|17532.9|17557|17543|17559.6|17545.6|17546.3|17532.3|0
1643300100000|2022-01-27 16:15:00|17557.1|17543.1|17528.3|17514.3|17557.1|17543.1|17517.3|17503.3|0
1643300400000|2022-01-27 16:20:00|17528|17514|17521.6|17507.6|17544.2|17530.2|17520.5|17506.5|0
1643300700000|2022-01-27 16:25:00|17521.5|17507.5|17507.9|17493.9|17524.7|17510.7|17502.6|17488.6|0
1643301000000|2022-01-27 16:30:00|17510|17496|17540.6|17526.6|17541.1|17527.1|17503.8|17489.8|0
1643301300000|2022-01-27 16:35:00|17540.7|17526.7|17544.5|17530.5|17561.6|17547.6|17540.5|17526.5|0
1643301600000|2022-01-27 16:40:00|17542.4|17528.4|17546.9|17532.9|17563.5|17549.5|17540.8|17526.8|0
1643301900000|2022-01-27 16:45:00|17547|17533|17547.4|17533.4|17559.5|17545.5|17544.4|17530.4|0
1643302200000|2022-01-27 16:50:00|17547.5|17533.5|17550.7|17536.7|17554.8|17540.8|17542.3|17528.3|0
1643302500000|2022-01-27 16:55:00|17550.6|17536.6|17547.3|17533.3|17551.5|17537.5|17538.5|17524.5|0
1643302800000|2022-01-27 17:00:00|17547.5|17533.5|17540.1|17526.1|17548.5|17534.5|17522.3|17508.3|0
1643303100000|2022-01-27 17:05:00|17539.8|17525.8|17498.6|17484.6|17539.8|17525.8|17494.2|17480.2|0
1643303400000|2022-01-27 17:10:00|17498.7|17484.7|17498|17484|17505.6|17491.6|17479.6|17465.6|0
1643303700000|2022-01-27 17:15:00|17498.1|17484.1|17460.6|17446.6|17498.3|17484.3|17455|17441|0
1643304000000|2022-01-27 17:20:00|17460.8|17446.8|17449.4|17435.4|17465.5|17451.5|17445.3|17431.3|0
1643304300000|2022-01-27 17:25:00|17449.3|17435.3|17441.1|17427.1|17464.5|17450.5|17431.2|17417.2|0
1643304600000|2022-01-27 17:30:00|17440.8|17426.8|17429.5|17415.5|17452.2|17438.2|17425.9|17411.9|0
1643304900000|2022-01-27 17:35:00|17429.6|17415.6|17421.3|17407.3|17430.7|17416.7|17403.4|17389.4|0
1643305200000|2022-01-27 17:40:00|17421.2|17407.2|17410.9|17396.9|17429.1|17415.1|17408.5|17394.5|0
1643305500000|2022-01-27 17:45:00|17411.2|17397.2|17373.3|17359.3|17411.4|17397.4|17369.7|17355.7|0
1643305800000|2022-01-27 17:50:00|17373.4|17359.4|17398.5|17384.5|17403|17389|17373.4|17359.4|0
1643306100000|2022-01-27 17:55:00|17398.6|17384.6|17409.5|17395.5|17426.2|17412.2|17398|17384|0
1643306400000|2022-01-27 18:00:00|17409.6|17395.6|17383|17369|17424.5|17410.5|17382.8|17368.8|0
1643306700000|2022-01-27 18:05:00|17382.8|17368.8|17367.2|17353.2|17385.7|17371.7|17357.6|17343.6|0
1643307000000|2022-01-27 18:10:00|17367.3|17353.3|17358.1|17344.1|17369.3|17355.3|17344.2|17330.2|0
1643307300000|2022-01-27 18:15:00|17357.6|17343.6|17342.2|17328.2|17375.7|17361.7|17341.1|17327.1|0
1643307600000|2022-01-27 18:20:00|17342.1|17328.1|17320.6|17306.6|17343.7|17329.7|17319.9|17305.9|0
1643307900000|2022-01-27 18:25:00|17320.7|17306.7|17308.9|17294.9|17324.9|17310.9|17306.1|17292.1|0
1643308200000|2022-01-27 18:30:00|17309|17295|17333.1|17319.1|17334.7|17320.7|17308.1|17294.1|0
1643308500000|2022-01-27 18:35:00|17333.2|17319.2|17322.2|17308.2|17356.6|17342.6|17319.1|17305.1|0
1643308800000|2022-01-27 18:40:00|17322.1|17308.1|17339.6|17325.6|17343.6|17329.6|17314.7|17300.7|0
1643309100000|2022-01-27 18:45:00|17339.5|17325.5|17348.7|17334.7|17352.2|17338.2|17323.8|17309.8|0
1643309400000|2022-01-27 18:50:00|17348.8|17334.8|17337.3|17323.3|17353|17339|17331.1|17317.1|0
1643309700000|2022-01-27 18:55:00|17337.4|17323.4|17364.8|17350.8|17377|17363|17335.3|17321.3|0
1643310000000|2022-01-27 19:00:00|17364.7|17350.7|17391.5|17377.5|17400.4|17386.4|17361.6|17347.6|0
1643310300000|2022-01-27 19:05:00|17391.4|17377.4|17387.8|17373.8|17409|17395|17380.2|17366.2|0
1643310600000|2022-01-27 19:10:00|17387.2|17373.2|17380.6|17366.6|17398.3|17384.3|17376.2|17362.2|0
1643310900000|2022-01-27 19:15:00|17380.5|17366.5|17353.1|17339.1|17383.7|17369.7|17347.5|17333.5|0
1643311200000|2022-01-27 19:20:00|17353.2|17339.2|17324.3|17310.3|17353.5|17339.5|17321.5|17307.5|0
1643311500000|2022-01-27 19:25:00|17324.2|17310.2|17320.5|17306.5|17331.7|17317.7|17319.5|17305.5|0
1643311800000|2022-01-27 19:30:00|17320.6|17306.6|17307.4|17293.4|17333.4|17319.4|17301.8|17287.8|0
1643312100000|2022-01-27 19:35:00|17307.7|17293.7|17337.6|17323.6|17340.1|17326.1|17307.6|17293.6|0
1643312400000|2022-01-27 19:40:00|17337.5|17323.5|17356.3|17342.3|17365.3|17351.3|17334.2|17320.2|0
1643312700000|2022-01-27 19:45:00|17356.8|17342.8|17349.8|17335.8|17375.6|17361.6|17342.2|17328.2|0
1643313000000|2022-01-27 19:50:00|17349.7|17335.7|17314.2|17300.2|17349.8|17335.8|17311.3|17297.3|0
1643313300000|2022-01-27 19:55:00|17314.4|17300.4|17332.8|17318.8|17342.4|17328.4|17305.2|17291.2|0
1643313600000|2022-01-27 20:00:00|17332.9|17318.9|17344.7|17330.7|17366.7|17352.7|17332|17318|0
1643313900000|2022-01-27 20:05:00|17344.6|17330.6|17327.8|17313.8|17361.6|17347.6|17326.7|17312.7|0
1643314200000|2022-01-27 20:10:00|17328|17314|17300.7|17286.7|17332.1|17318.1|17294.9|17280.9|0
1643314500000|2022-01-27 20:15:00|17300.8|17286.8|17311|17297|17311.5|17297.5|17285.8|17271.8|0
1643314800000|2022-01-27 20:20:00|17311.5|17297.5|17303.2|17289.2|17319.5|17305.5|17288.1|17274.1|0
1643315100000|2022-01-27 20:25:00|17303.1|17289.1|17320.2|17306.2|17336.2|17322.2|17302|17288|0
1643315400000|2022-01-27 20:30:00|17319.9|17305.9|17312.6|17298.6|17339.2|17325.2|17310.8|17296.8|0
1643315700000|2022-01-27 20:35:00|17312.9|17298.9|17301.7|17287.7|17321.7|17307.7|17296.6|17282.6|0
1643316000000|2022-01-27 20:40:00|17301.8|17287.8|17326.6|17312.6|17338.5|17324.5|17294|17280|0
1643316300000|2022-01-27 20:45:00|17328.2|17314.2|17314.8|17300.8|17360.1|17346.1|17300.1|17286.1|0
1643316600000|2022-01-27 20:50:00|17313.8|17299.8|17301.9|17287.9|17317.5|17303.5|17296.1|17282.1|0
1643316900000|2022-01-27 20:55:00|17302.1|17288.1|17277.7|17263.7|17314|17300|17272.3|17258.3|0
1643317200000|2022-01-27 21:00:00|17279.5|17265.5|17277.2|17263.2|17286.7|17272.7|17258.9|17244.9|0
1643317500000|2022-01-27 21:05:00|17278.1|17264.1|17298.8|17284.8|17306|17292|17272.3|17258.3|0
1643317800000|2022-01-27 21:10:00|17297|17283|17296.1|17282.1|17314.1|17300.1|17273.6|17259.6|0
1643318100000|2022-01-27 21:15:00|17294.7|17280.7|17313.2|17299.2|17313.2|17299.2|17294.7|17280.7|0
1643318400000|2022-01-27 21:20:00|17315|17301|17287.6|17273.6|17315.9|17301.9|17286.7|17272.7|0
1643318700000|2022-01-27 21:25:00|17289.8|17275.8|17295.2|17281.2|17302.4|17288.4|17285.3|17271.3|0
1643319000000|2022-01-27 21:30:00|17295.7|17281.7|17329.4|17315.4|17355.9|17341.9|17270.5|17256.5|0
1643319300000|2022-01-27 21:35:00|17329.8|17315.8|17337.9|17323.9|17338.8|17324.8|17316.8|17302.8|0
1643319600000|2022-01-27 21:40:00|17338.8|17324.8|17353.6|17339.6|17361.3|17347.3|17329.8|17315.8|0
1643319900000|2022-01-27 21:45:00|17351.4|17337.4|17354.5|17340.5|17368.5|17354.5|17348.7|17334.7|0
1643320200000|2022-01-27 21:50:00|17354.1|17340.1|17354.5|17340.5|17364|17350|17344.7|17330.7|0
1643320500000|2022-01-27 21:55:00|17355.9|17341.9|17370|17356|17371.4|17357.4|17354.1|17340.1|0
1643320800000|2022-01-27 22:00:00|17368.9|17354.9|17399.9|17385.9|17403|17389|17368.4|17354.4|0
1643321100000|2022-01-27 22:05:00|17400.5|17386.5|17402.5|17388.5|17415.3|17401.3|17394.9|17380.9|0
1643321400000|2022-01-27 22:10:00|17401.8|17387.8|17387.8|17373.8|17401.8|17387.8|17386.5|17372.5|0
1643321700000|2022-01-27 22:15:00|17386.1|17372.1|17391.9|17377.9|17395.1|17381.1|17378.9|17364.9|0
1643322000000|2022-01-27 22:20:00|17393.8|17379.8|17380.5|17366.5|17395.9|17381.9|17377.3|17363.3|0
1643322300000|2022-01-27 22:25:00|17380.1|17366.1|17367.3|17353.3|17380.1|17366.1|17367.3|17353.3|0
1643322600000|2022-01-27 22:30:00|17362.4|17348.4|17361.7|17347.7|17367.8|17353.8|17357.3|17343.3|0
1643322900000|2022-01-27 22:35:00|17359.8|17345.8|17361.1|17347.1|17368.7|17354.7|17356.7|17342.7|0
1643323200000|2022-01-27 22:40:00|17361.3|17347.3|17366.1|17352.1|17368.8|17354.8|17358.7|17344.7|0
1643323500000|2022-01-27 22:45:00|17369.5|17355.5|17379.4|17365.4|17379.9|17365.9|17369.5|17355.5|0
1643323800000|2022-01-27 22:50:00|17379.7|17365.7|17387.7|17373.7|17390.1|17376.1|17375.5|17361.5|0
1643324100000|2022-01-27 22:55:00|17387.9|17373.9|17392.9|17378.9|17393.4|17379.4|17384.9|17370.9|0
1643324400000|2022-01-27 23:00:00|17395|17381|17386|17372|17403.5|17389.5|17378.4|17364.4|0
1643324700000|2022-01-27 23:05:00|17386.5|17372.5|17398.4|17384.4|17406.5|17392.5|17384.9|17370.9|0
1643325000000|2022-01-27 23:10:00|17400.2|17386.2|17404.5|17390.5|17410.1|17396.1|17398.4|17384.4|0
1643325300000|2022-01-27 23:15:00|17404.1|17390.1|17369|17355|17404.1|17390.1|17368.1|17354.1|0
1643325600000|2022-01-27 23:20:00|17370.8|17356.8|17393.7|17379.7|17396.9|17382.9|17369.9|17355.9|0
1643325900000|2022-01-27 23:25:00|17393.3|17379.3|17392.4|17378.4|17406.8|17392.8|17391.5|17377.5|0
1643326200000|2022-01-27 23:30:00|17392.8|17378.8|17377.1|17363.1|17397.8|17383.8|17377.1|17363.1|0
1643326500000|2022-01-27 23:35:00|17378|17364|17388.8|17374.8|17392.4|17378.4|17377.5|17363.5|0
1643326800000|2022-01-27 23:40:00|17389.7|17375.7|17375.3|17361.3|17391.5|17377.5|17370.8|17356.8|0
1643327100000|2022-01-27 23:45:00|17376.6|17362.6|17372.6|17358.6|17387|17373|17371.7|17357.7|0
1643327400000|2022-01-27 23:50:00|17371.7|17357.7|17373.5|17359.5|17375.3|17361.3|17361.8|17347.8|0
1643327700000|2022-01-27 23:55:00|17374.4|17360.4|17345.8|17331.8|17375.3|17361.3|17344.7|17330.7|0
1643328000000|2022-01-28 00:00:00|17344.4|17330.4|17349.5|17335.5|17353.1|17339.1|17326.9|17312.9|0
1643328300000|2022-01-28 00:05:00|17349.9|17335.9|17330.2|17316.2|17353.5|17339.5|17328.8|17314.8|0
1643328600000|2022-01-28 00:10:00|17329.7|17315.7|17365.2|17351.2|17365.6|17351.6|17328.8|17314.8|0
1643328900000|2022-01-28 00:15:00|17363.8|17349.8|17375|17361|17393.7|17379.7|17353.5|17339.5|0
1643329200000|2022-01-28 00:20:00|17375.9|17361.9|17367.8|17353.8|17378.9|17364.9|17359.1|17345.1|0
1643329500000|2022-01-28 00:25:00|17367.4|17353.4|17356.2|17342.2|17380.1|17366.1|17355.3|17341.3|0
1643329800000|2022-01-28 00:30:00|17356.4|17342.4|17329|17315|17359.9|17345.9|17320.1|17306.1|0
1643330100000|2022-01-28 00:35:00|17328.5|17314.5|17333|17319|17345.5|17331.5|17328.3|17314.3|0
1643330400000|2022-01-28 00:40:00|17332.6|17318.6|17308.9|17294.9|17332.6|17318.6|17299|17285|0
1643330700000|2022-01-28 00:45:00|17308.7|17294.7|17298.8|17284.8|17308.7|17294.7|17256.6|17242.6|0
1643331000000|2022-01-28 00:50:00|17298.9|17284.9|17302.3|17288.3|17303.2|17289.2|17279.5|17265.5|0
1643331300000|2022-01-28 00:55:00|17302.2|17288.2|17351.4|17337.4|17356.7|17342.7|17288|17274|0
1643331600000|2022-01-28 01:00:00|17351.2|17337.2|17360.2|17346.2|17381.7|17367.7|17342.8|17328.8|0
1643331900000|2022-01-28 01:05:00|17360.1|17346.1|17319.2|17305.2|17370.7|17356.7|17314.8|17300.8|0
1643332200000|2022-01-28 01:10:00|17319.4|17305.4|17338.5|17324.5|17344.3|17330.3|17317.4|17303.4|0
1643332500000|2022-01-28 01:15:00|17338.6|17324.6|17340.1|17326.1|17354.5|17340.5|17321.6|17307.6|0
1643332800000|2022-01-28 01:20:00|17340|17326|17333.1|17319.1|17348.4|17334.4|17329.7|17315.7|0
1643333100000|2022-01-28 01:25:00|17333.2|17319.2|17350.2|17336.2|17357.7|17343.7|17331|17317|0
1643333400000|2022-01-28 01:30:00|17350.1|17336.1|17316.7|17302.7|17357.2|17343.2|17312.1|17298.1|0
1643333700000|2022-01-28 01:35:00|17316.8|17302.8|17303.1|17289.1|17322.7|17308.7|17296.5|17282.5|0
1643334000000|2022-01-28 01:40:00|17302.9|17288.9|17318.9|17304.9|17325.6|17311.6|17293.7|17279.7|0
1643334300000|2022-01-28 01:45:00|17318.7|17304.7|17301.7|17287.7|17329.1|17315.1|17295|17281|0
1643334600000|2022-01-28 01:50:00|17301.6|17287.6|17286.1|17272.1|17308.3|17294.3|17285.1|17271.1|0
1643334900000|2022-01-28 01:55:00|17286.7|17272.7|17295|17281|17300.1|17286.1|17286.7|17272.7|0
1643335200000|2022-01-28 02:00:00|17295.1|17281.1|17295.7|17281.7|17304|17290|17281.4|17267.4|0
1643335500000|2022-01-28 02:05:00|17295.6|17281.6|17286.9|17272.9|17295.7|17281.7|17282.9|17268.9|0
1643335800000|2022-01-28 02:10:00|17287|17273|17265|17251|17289.8|17275.8|17261.9|17247.9|0
1643336100000|2022-01-28 02:15:00|17265.2|17251.2|17249.5|17235.5|17268.4|17254.4|17249.2|17235.2|0
1643336400000|2022-01-28 02:20:00|17249.6|17235.6|17276.4|17262.4|17277.3|17263.3|17247.6|17233.6|0
1643336700000|2022-01-28 02:25:00|17276.2|17262.2|17290|17276|17294.6|17280.6|17264.1|17250.1|0
1643337000000|2022-01-28 02:30:00|17290.1|17276.1|17276.4|17262.4|17292.7|17278.7|17273.4|17259.4|0
1643337300000|2022-01-28 02:35:00|17276.2|17262.2|17276.4|17262.4|17279.9|17265.9|17261.9|17247.9|0
1643337600000|2022-01-28 02:40:00|17276.2|17262.2|17279.5|17265.5|17279.5|17265.5|17270|17256|0
1643337900000|2022-01-28 02:45:00|17279.6|17265.6|17305.2|17291.2|17305.4|17291.4|17276.7|17262.7|0
1643338200000|2022-01-28 02:50:00|17305.4|17291.4|17327.3|17313.3|17327.3|17313.3|17305.2|17291.2|0
1643338500000|2022-01-28 02:55:00|17327.2|17313.2|17348.4|17334.4|17354.1|17340.1|17325.5|17311.5|0
1643338800000|2022-01-28 03:00:00|17348.7|17334.7|17335.8|17321.8|17348.8|17334.8|17331.5|17317.5|0
1643339100000|2022-01-28 03:05:00|17336|17322|17342.2|17328.2|17343.4|17329.4|17325.4|17311.4|0
1643339400000|2022-01-28 03:10:00|17342.3|17328.3|17326.7|17312.7|17344.4|17330.4|17324.1|17310.1|0
1643339700000|2022-01-28 03:15:00|17326.5|17312.5|17311.9|17297.9|17328.7|17314.7|17308.3|17294.3|0
1643340000000|2022-01-28 03:20:00|17311.8|17297.8|17283.6|17269.6|17317.9|17303.9|17283.6|17269.6|0
1643340300000|2022-01-28 03:25:00|17283.8|17269.8|17271.2|17257.2|17286|17272|17268.6|17254.6|0
1643340600000|2022-01-28 03:30:00|17271.3|17257.3|17277.2|17263.2|17278.3|17264.3|17268.9|17254.9|0
1643340900000|2022-01-28 03:35:00|17277.4|17263.4|17281.3|17267.3|17284.8|17270.8|17268.8|17254.8|0
1643341200000|2022-01-28 03:40:00|17281.2|17267.2|17256|17242|17281.2|17267.2|17254.7|17240.7|0
1643341500000|2022-01-28 03:45:00|17255.8|17241.8|17261.6|17247.6|17270.3|17256.3|17254.3|17240.3|0
1643341800000|2022-01-28 03:50:00|17261.8|17247.8|17257.9|17243.9|17269.9|17255.9|17251.9|17237.9|0
1643342100000|2022-01-28 03:55:00|17257.7|17243.7|17252.4|17238.4|17261.3|17247.3|17249.9|17235.9|0
1643342400000|2022-01-28 04:00:00|17252.6|17238.6|17256.9|17242.9|17266.6|17252.6|17252.6|17238.6|0
1643342700000|2022-01-28 04:05:00|17257|17243|17260.1|17246.1|17262.9|17248.9|17254.1|17240.1|0
1643343000000|2022-01-28 04:10:00|17260|17246|17253.2|17239.2|17263|17249|17250.4|17236.4|0
1643343300000|2022-01-28 04:15:00|17253.3|17239.3|17232.1|17218.1|17257.2|17243.2|17231.3|17217.3|0
1643343600000|2022-01-28 04:20:00|17232|17218|17221.1|17207.1|17234.8|17220.8|17215.6|17201.6|0
1643343900000|2022-01-28 04:25:00|17221.2|17207.2|17233.4|17219.4|17234.3|17220.3|17216|17202|0
1643344200000|2022-01-28 04:30:00|17233.6|17219.6|17244.1|17230.1|17244.3|17230.3|17225.9|17211.9|0
1643344500000|2022-01-28 04:35:00|17244.2|17230.2|17234.8|17220.8|17244.2|17230.2|17231.1|17217.1|0
1643344800000|2022-01-28 04:40:00|17235|17221|17247|17233|17247.5|17233.5|17233.3|17219.3|0
1643345100000|2022-01-28 04:45:00|17246.9|17232.9|17211.7|17197.7|17246.9|17232.9|17211.7|17197.7|0
1643345400000|2022-01-28 04:50:00|17211.6|17197.6|17202|17188|17214.3|17200.3|17197.1|17183.1|0
1643345700000|2022-01-28 04:55:00|17202.3|17188.3|17192.3|17178.3|17202.3|17188.3|17182.2|17168.2|0
1643346000000|2022-01-28 05:00:00|17192.4|17178.4|17205.2|17191.2|17211.5|17197.5|17184.2|17170.2|0
1643346300000|2022-01-28 05:05:00|17205|17191|17192.6|17178.6|17222.8|17208.8|17192.5|17178.5|0
1643346600000|2022-01-28 05:10:00|17192.4|17178.4|17212.2|17198.2|17223.6|17209.6|17183|17169|0
1643346900000|2022-01-28 05:15:00|17212.4|17198.4|17234.6|17220.6|17235.6|17221.6|17212.1|17198.1|0
1643347200000|2022-01-28 05:20:00|17230.5|17216.5|17246|17232|17255.9|17241.9|17228|17214|0
1643347500000|2022-01-28 05:25:00|17246.2|17232.2|17238.3|17224.3|17256.5|17242.5|17234.7|17220.7|0
1643347800000|2022-01-28 05:30:00|17234.2|17220.2|17242.8|17228.8|17252.3|17238.3|17233.5|17219.5|0
1643348100000|2022-01-28 05:35:00|17244.9|17230.9|17260.8|17246.8|17260.8|17246.8|17234.7|17220.7|0
1643348400000|2022-01-28 05:40:00|17258.7|17244.7|17249|17235|17262.8|17248.8|17243.2|17229.2|0
1643348700000|2022-01-28 05:45:00|17249.2|17235.2|17239.4|17225.4|17249.4|17235.4|17236.9|17222.9|0
1643349000000|2022-01-28 05:50:00|17239.6|17225.6|17248.7|17234.7|17250.3|17236.3|17235.3|17221.3|0
1643349300000|2022-01-28 05:55:00|17249|17235|17248.7|17234.7|17254.1|17240.1|17240|17226|0
1643349600000|2022-01-28 06:00:00|17248.1|17234.1|17247.5|17233.5|17260.2|17246.2|17233.6|17219.6|0
1643349900000|2022-01-28 06:05:00|17247.8|17233.8|17233|17219|17248|17234|17231.7|17217.7|0
1643350200000|2022-01-28 06:10:00|17232.8|17218.8|17226.5|17212.5|17232.8|17218.8|17218.1|17204.1|0
1643350500000|2022-01-28 06:15:00|17226.7|17212.7|17240.8|17226.8|17245.8|17231.8|17226.3|17212.3|0
1643350800000|2022-01-28 06:20:00|17240.9|17226.9|17260.7|17246.7|17260.7|17246.7|17240.9|17226.9|0
1643351100000|2022-01-28 06:25:00|17260.6|17246.6|17269.2|17255.2|17269.2|17255.2|17252.9|17238.9|0
1643351400000|2022-01-28 06:30:00|17269.4|17255.4|17266.6|17252.6|17271.4|17257.4|17257.5|17243.5|0
1643351700000|2022-01-28 06:35:00|17266.5|17252.5|17269.3|17255.3|17269.6|17255.6|17263.7|17249.7|0
1643352000000|2022-01-28 06:40:00|17269.2|17255.2|17272|17258|17277.3|17263.3|17264.6|17250.6|0
1643352300000|2022-01-28 06:45:00|17271.9|17257.9|17270.6|17256.6|17272.1|17258.1|17261.8|17247.8|0
1643352600000|2022-01-28 06:50:00|17270.7|17256.7|17291|17277|17291|17277|17270.7|17256.7|0
1643352900000|2022-01-28 06:55:00|17290.9|17276.9|17280.8|17266.8|17294.1|17280.1|17278|17264|0
1643353200000|2022-01-28 07:00:00|17281.1|17267.1|17256.5|17242.5|17281.3|17267.3|17255.3|17241.3|0
1643353500000|2022-01-28 07:05:00|17254.5|17240.5|17275.5|17261.5|17278.7|17264.7|17253.7|17239.7|0
1643353800000|2022-01-28 07:10:00|17275.4|17261.4|17282|17268|17291.5|17277.5|17270.1|17256.1|0
1643354100000|2022-01-28 07:15:00|17281.9|17267.9|17285.2|17271.2|17290.3|17276.3|17276.8|17262.8|0
1643354400000|2022-01-28 07:20:00|17285.4|17271.4|17268.2|17254.2|17293.7|17279.7|17265|17251|0
1643354700000|2022-01-28 07:25:00|17268.3|17254.3|17275.6|17261.6|17280.7|17266.7|17265.3|17251.3|0
1643355000000|2022-01-28 07:30:00|17275.8|17261.8|17269.2|17255.2|17276.1|17262.1|17262.1|17248.1|0
1643355300000|2022-01-28 07:35:00|17269.4|17255.4|17276.5|17262.5|17278.5|17264.5|17266.1|17252.1|0
1643355600000|2022-01-28 07:40:00|17276.6|17262.6|17269.7|17255.7|17278|17264|17269.5|17255.5|0
1643355900000|2022-01-28 07:45:00|17269.6|17255.6|17286.7|17272.7|17288.1|17274.1|17267.4|17253.4|0
1643356200000|2022-01-28 07:50:00|17288.7|17274.7|17303.7|17289.7|17304.3|17290.3|17282.1|17268.1|0
1643356500000|2022-01-28 07:55:00|17303.9|17289.9|17298.4|17284.4|17304|17290|17292|17278|0
1643356800000|2022-01-28 08:00:00|17298.3|17284.3|17332.4|17318.4|17345.4|17331.4|17291.2|17277.2|0
1643357100000|2022-01-28 08:05:00|17332.6|17318.6|17316.6|17302.6|17332.6|17318.6|17314.2|17300.2|0
1643357400000|2022-01-28 08:10:00|17316.2|17302.2|17283|17269|17316.2|17302.2|17283|17269|0
1643357700000|2022-01-28 08:15:00|17282.9|17268.9|17262.2|17248.2|17283.4|17269.4|17261.6|17247.6|0
1643358000000|2022-01-28 08:20:00|17262.1|17248.1|17232.2|17218.2|17262.2|17248.2|17217.3|17203.3|0
1643358300000|2022-01-28 08:25:00|17232|17218|17240.3|17226.3|17249.6|17235.6|17230|17216|0
1643358600000|2022-01-28 08:30:00|17240.5|17226.5|17230.8|17216.8|17248.6|17234.6|17223.4|17209.4|0
1643358900000|2022-01-28 08:35:00|17230.7|17216.7|17240.4|17226.4|17244.3|17230.3|17229.7|17215.7|0
1643359200000|2022-01-28 08:40:00|17240.3|17226.3|17227.4|17213.4|17240.9|17226.9|17226.7|17212.7|0
1643359500000|2022-01-28 08:45:00|17227.5|17213.5|17241.6|17227.6|17259.8|17245.8|17225.6|17211.6|0
1643359800000|2022-01-28 08:50:00|17241|17227|17247|17233|17253.6|17239.6|17239.5|17225.5|0
1643360100000|2022-01-28 08:55:00|17247.2|17233.2|17253.4|17239.4|17256.7|17242.7|17228.4|17214.4|0
1643360400000|2022-01-28 09:00:00|17253.5|17239.5|17236|17222|17262.9|17248.9|17235|17221|0
1643360700000|2022-01-28 09:05:00|17235.9|17221.9|17223.4|17209.4|17237.6|17223.6|17218.5|17204.5|0
1643361000000|2022-01-28 09:10:00|17223.1|17209.1|17255.7|17241.7|17258.3|17244.3|17221.8|17207.8|0
1643361300000|2022-01-28 09:15:00|17255.5|17241.5|17248.6|17234.6|17262.3|17248.3|17248.2|17234.2|0
1643361600000|2022-01-28 09:20:00|17248.5|17234.5|17254.2|17240.2|17266.7|17252.7|17245.2|17231.2|0
1643361900000|2022-01-28 09:25:00|17254.4|17240.4|17236.2|17222.2|17255.2|17241.2|17236.1|17222.1|0
1643362200000|2022-01-28 09:30:00|17235.9|17221.9|17241.3|17227.3|17254.8|17240.8|17234.7|17220.7|0
1643362500000|2022-01-28 09:35:00|17241|17227|17238.9|17224.9|17245|17231|17227.9|17213.9|0
1643362800000|2022-01-28 09:40:00|17239|17225|17258|17244|17260.2|17246.2|17233.1|17219.1|0
1643363100000|2022-01-28 09:45:00|17257.8|17243.8|17239.7|17225.7|17263.8|17249.8|17236.9|17222.9|0
1643363400000|2022-01-28 09:50:00|17239.5|17225.5|17236.9|17222.9|17243|17229|17232.5|17218.5|0
1643363700000|2022-01-28 09:55:00|17237|17223|17239|17225|17247.2|17233.2|17226.9|17212.9|0
1643364000000|2022-01-28 10:00:00|17239.2|17225.2|17228.5|17214.5|17239.9|17225.9|17222.5|17208.5|0
1643364300000|2022-01-28 10:05:00|17228.6|17214.6|17207.7|17193.7|17230|17216|17206.2|17192.2|0
1643364600000|2022-01-28 10:10:00|17207.8|17193.8|17222.9|17208.9|17224.2|17210.2|17207.7|17193.7|0
1643364900000|2022-01-28 10:15:00|17222.6|17208.6|17201.3|17187.3|17222.6|17208.6|17201.3|17187.3|0
1643365200000|2022-01-28 10:20:00|17201|17187|17213.2|17199.2|17213.7|17199.7|17192.8|17178.8|0
1643365500000|2022-01-28 10:25:00|17213.3|17199.3|17210.8|17196.8|17220.4|17206.4|17210.3|17196.3|0
1643365800000|2022-01-28 10:30:00|17211|17197|17194.4|17180.4|17213.3|17199.3|17191.1|17177.1|0
1643366100000|2022-01-28 10:35:00|17194.2|17180.2|17178.9|17164.9|17194.2|17180.2|17176.7|17162.7|0
1643366400000|2022-01-28 10:40:00|17178.6|17164.6|17199.8|17185.8|17200.1|17186.1|17178.6|17164.6|0
1643366700000|2022-01-28 10:45:00|17199.7|17185.7|17194.3|17180.3|17205|17191|17191.8|17177.8|0
1643367000000|2022-01-28 10:50:00|17194.4|17180.4|17178.5|17164.5|17194.9|17180.9|17170.5|17156.5|0
1643367300000|2022-01-28 10:55:00|17176.4|17162.4|17189.3|17175.3|17190|17176|17169.3|17155.3|0
1643367600000|2022-01-28 11:00:00|17189.4|17175.4|17179.3|17165.3|17193.8|17179.8|17175.4|17161.4|0
1643367900000|2022-01-28 11:05:00|17179|17165|17167.7|17153.7|17179.3|17165.3|17164.3|17150.3|0
1643368200000|2022-01-28 11:10:00|17167.6|17153.6|17161.6|17147.6|17180|17166|17159.1|17145.1|0
1643368500000|2022-01-28 11:15:00|17161.5|17147.5|17130.7|17116.7|17162|17148|17128|17114|0
1643368800000|2022-01-28 11:20:00|17130.9|17116.9|17149|17135|17150|17136|17119.5|17105.5|0
1643369100000|2022-01-28 11:25:00|17149.1|17135.1|17173.2|17159.2|17173.8|17159.8|17148.2|17134.2|0
1643369400000|2022-01-28 11:30:00|17173.3|17159.3|17182.5|17168.5|17182.8|17168.8|17168.9|17154.9|0
1643369700000|2022-01-28 11:35:00|17182.6|17168.6|17174|17160|17186.4|17172.4|17173.1|17159.1|0
1643370000000|2022-01-28 11:40:00|17173.8|17159.8|17157.8|17143.8|17174|17160|17157.8|17143.8|0
1643370300000|2022-01-28 11:45:00|17157.7|17143.7|17170.7|17156.7|17174.1|17160.1|17147.4|17133.4|0
1643370600000|2022-01-28 11:50:00|17170.8|17156.8|17162.4|17148.4|17173.9|17159.9|17149.6|17135.6|0
1643370900000|2022-01-28 11:55:00|17162.5|17148.5|17178.1|17164.1|17181.1|17167.1|17141.2|17127.2|0
1643371200000|2022-01-28 12:00:00|17177.8|17163.8|17188.5|17174.5|17191.4|17177.4|17171.2|17157.2|0
1643371500000|2022-01-28 12:05:00|17188.4|17174.4|17171.4|17157.4|17189.6|17175.6|17168.9|17154.9|0
1643371800000|2022-01-28 12:10:00|17171.2|17157.2|17183.9|17169.9|17186.7|17172.7|17162|17148|0
1643372100000|2022-01-28 12:15:00|17183.7|17169.7|17167.1|17153.1|17184.8|17170.8|17165.4|17151.4|0
1643372400000|2022-01-28 12:20:00|17167.6|17153.6|17127.8|17113.8|17170.9|17156.9|17127.5|17113.5|0
1643372700000|2022-01-28 12:25:00|17127.9|17113.9|17120.6|17106.6|17134.8|17120.8|17117.1|17103.1|0
1643373000000|2022-01-28 12:30:00|17120.8|17106.8|17112.7|17098.7|17123.2|17109.2|17111|17097|0
1643373300000|2022-01-28 12:35:00|17112.9|17098.9|17076.3|17062.3|17114.6|17100.6|17076.2|17062.2|0
1643373600000|2022-01-28 12:40:00|17076.4|17062.4|17053.6|17039.6|17076.4|17062.4|17044.4|17030.4|0
1643373900000|2022-01-28 12:45:00|17053.5|17039.5|17048.3|17034.3|17059.1|17045.1|17046.2|17032.2|0
1643374200000|2022-01-28 12:50:00|17048.6|17034.6|17071.2|17057.2|17079.5|17065.5|17037.3|17023.3|0
1643374500000|2022-01-28 12:55:00|17071|17057|17083.7|17069.7|17091.1|17077.1|17066.5|17052.5|0
1643374800000|2022-01-28 13:00:00|17084.1|17070.1|17107.2|17093.2|17110|17096|17079.9|17065.9|0
1643375100000|2022-01-28 13:05:00|17107.1|17093.1|17091|17077|17107.7|17093.7|17085|17071|0
1643375400000|2022-01-28 13:10:00|17090.4|17076.4|17104.2|17090.2|17104.4|17090.4|17082.3|17068.3|0
1643375700000|2022-01-28 13:15:00|17104.3|17090.3|17125.3|17111.3|17126.6|17112.6|17104.2|17090.2|0
1643376000000|2022-01-28 13:20:00|17125.2|17111.2|17109.1|17095.1|17125.6|17111.6|17106.5|17092.5|0
1643376300000|2022-01-28 13:25:00|17108.7|17094.7|17106.1|17092.1|17109.7|17095.7|17092.4|17078.4|0
1643376600000|2022-01-28 13:30:00|17105.9|17091.9|17212.7|17198.7|17229.9|17215.9|17105.9|17091.9|0
1643376900000|2022-01-28 13:35:00|17212.6|17198.6|17253.6|17239.6|17254.8|17240.8|17203.5|17189.5|0
1643377200000|2022-01-28 13:40:00|17253.5|17239.5|17255.4|17241.4|17268.3|17254.3|17245.1|17231.1|0
1643377500000|2022-01-28 13:45:00|17255.6|17241.6|17223.3|17209.3|17257.5|17243.5|17222.7|17208.7|0
1643377800000|2022-01-28 13:50:00|17223.6|17209.6|17220.3|17206.3|17227.3|17213.3|17211.8|17197.8|0
1643378100000|2022-01-28 13:55:00|17220.2|17206.2|17256.1|17242.1|17256.2|17242.2|17217.9|17203.9|0
1643378400000|2022-01-28 14:00:00|17255.9|17241.9|17255.7|17241.7|17256.9|17242.9|17233.7|17219.7|0
1643378700000|2022-01-28 14:05:00|17255.8|17241.8|17273.3|17259.3|17280|17266|17250.6|17236.6|0
1643379000000|2022-01-28 14:10:00|17273.4|17259.4|17274.5|17260.5|17279.1|17265.1|17267.8|17253.8|0
1643379300000|2022-01-28 14:15:00|17274.2|17260.2|17287.1|17273.1|17288.7|17274.7|17272.9|17258.9|0
1643379600000|2022-01-28 14:20:00|17287.2|17273.2|17299.3|17285.3|17307|17293|17287.2|17273.2|0
1643379900000|2022-01-28 14:25:00|17299.6|17285.6|17324.8|17310.8|17324.9|17310.9|17299.6|17285.6|0
1643380200000|2022-01-28 14:30:00|17324.5|17310.5|17260.6|17246.6|17331.2|17317.2|17257.2|17243.2|0
1643380500000|2022-01-28 14:35:00|17260.4|17246.4|17231.1|17217.1|17264.5|17250.5|17225.3|17211.3|0
1643380800000|2022-01-28 14:40:00|17230.8|17216.8|17200.8|17186.8|17232.4|17218.4|17200.8|17186.8|0
1643381100000|2022-01-28 14:45:00|17201.2|17187.2|17193.8|17179.8|17206.5|17192.5|17165.6|17151.6|0
1643381400000|2022-01-28 14:50:00|17194|17180|17186.2|17172.2|17216.1|17202.1|17179.2|17165.2|0
1643381700000|2022-01-28 14:55:00|17186.4|17172.4|17159.6|17145.6|17190.2|17176.2|17149.8|17135.8|0
1643382000000|2022-01-28 15:00:00|17159.9|17145.9|17146.3|17132.3|17168.3|17154.3|17134.9|17120.9|0
1643382300000|2022-01-28 15:05:00|17146.2|17132.2|17173.4|17159.4|17175|17161|17144.7|17130.7|0
1643382600000|2022-01-28 15:10:00|17173.2|17159.2|17199.8|17185.8|17216.7|17202.7|17170.6|17156.6|0
1643382900000|2022-01-28 15:15:00|17199.6|17185.6|17245.1|17231.1|17245.2|17231.2|17198.4|17184.4|0
1643383200000|2022-01-28 15:20:00|17244.8|17230.8|17228.7|17214.7|17258|17244|17223.6|17209.6|0
1643383500000|2022-01-28 15:25:00|17228.6|17214.6|17218.7|17204.7|17236.4|17222.4|17206.6|17192.6|0
1643383800000|2022-01-28 15:30:00|17218.9|17204.9|17190.9|17176.9|17228.1|17214.1|17188.5|17174.5|0
1643384100000|2022-01-28 15:35:00|17191.4|17177.4|17216.3|17202.3|17229.8|17215.8|17188.8|17174.8|0
1643384400000|2022-01-28 15:40:00|17216.5|17202.5|17189.8|17175.8|17217.8|17203.8|17185.2|17171.2|0
1643384700000|2022-01-28 15:45:00|17189.6|17175.6|17259.8|17245.8|17260.3|17246.3|17181.3|17167.3|0
1643385000000|2022-01-28 15:50:00|17259.7|17245.7|17277.7|17263.7|17278.3|17264.3|17248.4|17234.4|0
1643385300000|2022-01-28 15:55:00|17277.9|17263.9|17294.2|17280.2|17296.3|17282.3|17262|17248|0
1643385600000|2022-01-28 16:00:00|17294.5|17280.5|17271.5|17257.5|17300|17286|17265.1|17251.1|0
1643385900000|2022-01-28 16:05:00|17271.6|17257.6|17296.5|17282.5|17297.8|17283.8|17271.5|17257.5|0
1643386200000|2022-01-28 16:10:00|17296.7|17282.7|17337.2|17323.2|17340.1|17326.1|17295.3|17281.3|0
1643386500000|2022-01-28 16:15:00|17337.4|17323.4|17364|17350|17368.6|17354.6|17337.4|17323.4|0
1643386800000|2022-01-28 16:20:00|17363.8|17349.8|17360.9|17346.9|17369.8|17355.8|17351.8|17337.8|0
1643387100000|2022-01-28 16:25:00|17360.8|17346.8|17365.9|17351.9|17376|17362|17356.6|17342.6|0
1643387400000|2022-01-28 16:30:00|17365.6|17351.6|17360.1|17346.1|17368.6|17354.6|17341.1|17327.1|0
1643387700000|2022-01-28 16:35:00|17360.4|17346.4|17382.8|17368.8|17396.7|17382.7|17357.7|17343.7|0
1643388000000|2022-01-28 16:40:00|17382.5|17368.5|17371|17357|17388|17374|17370.3|17356.3|0
1643388300000|2022-01-28 16:45:00|17371.3|17357.3|17377.1|17363.1|17383.8|17369.8|17371.1|17357.1|0
1643388600000|2022-01-28 16:50:00|17377.2|17363.2|17389.8|17375.8|17391.1|17377.1|17373.7|17359.7|0
1643388900000|2022-01-28 16:55:00|17389.9|17375.9|17429.5|17415.5|17433.7|17419.7|17389.9|17375.9|0
1643389200000|2022-01-28 17:00:00|17429.7|17415.7|17427.5|17413.5|17431.6|17417.6|17414.8|17400.8|0
1643389500000|2022-01-28 17:05:00|17427.4|17413.4|17434.9|17420.9|17435.2|17421.2|17423.8|17409.8|0
1643389800000|2022-01-28 17:10:00|17434.8|17420.8|17411.9|17397.9|17436.8|17422.8|17406.8|17392.8|0
1643390100000|2022-01-28 17:15:00|17412.1|17398.1|17434.8|17420.8|17438.3|17424.3|17410.4|17396.4|0
1643390400000|2022-01-28 17:20:00|17434.7|17420.7|17402.3|17388.3|17434.7|17420.7|17398|17384|0
1643390700000|2022-01-28 17:25:00|17402.1|17388.1|17388.9|17374.9|17402.3|17388.3|17382.2|17368.2|0
1643391000000|2022-01-28 17:30:00|17389|17375|17382.4|17368.4|17390.6|17376.6|17379.1|17365.1|0
1643391300000|2022-01-28 17:35:00|17382.5|17368.5|17373.6|17359.6|17382.7|17368.7|17356.5|17342.5|0
1643391600000|2022-01-28 17:40:00|17373.5|17359.5|17390.2|17376.2|17390.8|17376.8|17373.3|17359.3|0
1643391900000|2022-01-28 17:45:00|17390.1|17376.1|17366.9|17352.9|17396.6|17382.6|17366.3|17352.3|0
1643392200000|2022-01-28 17:50:00|17366.8|17352.8|17353.2|17339.2|17369.5|17355.5|17351.5|17337.5|0
1643392500000|2022-01-28 17:55:00|17353.1|17339.1|17365.2|17351.2|17368.7|17354.7|17352.9|17338.9|0
1643392800000|2022-01-28 18:00:00|17365.4|17351.4|17376.1|17362.1|17381.7|17367.7|17356.4|17342.4|0
1643393100000|2022-01-28 18:05:00|17376.3|17362.3|17398.6|17384.6|17399.5|17385.5|17372.8|17358.8|0
1643393400000|2022-01-28 18:10:00|17398.5|17384.5|17391.9|17377.9|17400.7|17386.7|17391.1|17377.1|0
1643393700000|2022-01-28 18:15:00|17392.2|17378.2|17388.1|17374.1|17397.7|17383.7|17387.4|17373.4|0
1643394000000|2022-01-28 18:20:00|17388|17374|17369.8|17355.8|17388|17374|17357.7|17343.7|0
1643394300000|2022-01-28 18:25:00|17370.1|17356.1|17362.4|17348.4|17372.5|17358.5|17350.3|17336.3|0
1643394600000|2022-01-28 18:30:00|17362.5|17348.5|17383.8|17369.8|17390.9|17376.9|17362.5|17348.5|0
1643394900000|2022-01-28 18:35:00|17384.1|17370.1|17382.1|17368.1|17395.6|17381.6|17374.7|17360.7|0
1643395200000|2022-01-28 18:40:00|17382|17368|17375.6|17361.6|17384.7|17370.7|17366.5|17352.5|0
1643395500000|2022-01-28 18:45:00|17375.5|17361.5|17382.2|17368.2|17387.5|17373.5|17366|17352|0
1643395800000|2022-01-28 18:50:00|17382.3|17368.3|17383.8|17369.8|17386.6|17372.6|17368.6|17354.6|0
1643396100000|2022-01-28 18:55:00|17383.6|17369.6|17371|17357|17388.3|17374.3|17371|17357|0
1643396400000|2022-01-28 19:00:00|17370.9|17356.9|17362.2|17348.2|17393.2|17379.2|17357.4|17343.4|0
1643396700000|2022-01-28 19:05:00|17362.1|17348.1|17334.2|17320.2|17362.5|17348.5|17326.9|17312.9|0
1643397000000|2022-01-28 19:10:00|17334.3|17320.3|17313.5|17299.5|17335.1|17321.1|17311.2|17297.2|0
1643397300000|2022-01-28 19:15:00|17313.4|17299.4|17288|17274|17313.4|17299.4|17287.7|17273.7|0
1643397600000|2022-01-28 19:20:00|17288.1|17274.1|17263.9|17249.9|17288.1|17274.1|17263.9|17249.9|0
1643397900000|2022-01-28 19:25:00|17264|17250|17260.8|17246.8|17268.7|17254.7|17259.8|17245.8|0
1643398200000|2022-01-28 19:30:00|17261.1|17247.1|17258.5|17244.5|17268.8|17254.8|17246.6|17232.6|0
1643398500000|2022-01-28 19:35:00|17258.8|17244.8|17265.4|17251.4|17265.4|17251.4|17252.8|17238.8|0
1643398800000|2022-01-28 19:40:00|17265.7|17251.7|17303.1|17289.1|17309.7|17295.7|17265.7|17251.7|0
1643399100000|2022-01-28 19:45:00|17303.9|17289.9|17319.5|17305.5|17323.4|17309.4|17293|17279|0
1643399400000|2022-01-28 19:50:00|17319.6|17305.6|17312.6|17298.6|17321.2|17307.2|17303.6|17289.6|0
1643399700000|2022-01-28 19:55:00|17312.5|17298.5|17346.7|17332.7|17352.8|17338.8|17309.6|17295.6|0
1643400000000|2022-01-28 20:00:00|17346.5|17332.5|17353.4|17339.4|17360.2|17346.2|17337|17323|0
1643400300000|2022-01-28 20:05:00|17353.3|17339.3|17357.3|17343.3|17360.2|17346.2|17344.2|17330.2|0
1643400600000|2022-01-28 20:10:00|17357.4|17343.4|17341.4|17327.4|17361.6|17347.6|17330.5|17316.5|0
1643400900000|2022-01-28 20:15:00|17341.6|17327.6|17355.1|17341.1|17367.6|17353.6|17341.6|17327.6|0
1643401200000|2022-01-28 20:20:00|17355.2|17341.2|17388.7|17374.7|17391|17377|17350.1|17336.1|0
1643401500000|2022-01-28 20:25:00|17388.8|17374.8|17383.4|17369.4|17392.1|17378.1|17376.2|17362.2|0
1643401800000|2022-01-28 20:30:00|17383.5|17369.5|17402.6|17388.6|17402.7|17388.7|17355|17341|0
1643402100000|2022-01-28 20:35:00|17402.3|17388.3|17403.8|17389.8|17408.4|17394.4|17396.2|17382.2|0
1643402400000|2022-01-28 20:40:00|17403.6|17389.6|17418.7|17404.7|17423|17409|17403.1|17389.1|0
1643402700000|2022-01-28 20:45:00|17418.3|17404.3|17445.4|17431.4|17446.8|17432.8|17405.5|17391.5|0
1643403000000|2022-01-28 20:50:00|17445.9|17431.9|17469.7|17455.7|17473.5|17459.5|17445.9|17431.9|0
1643403300000|2022-01-28 20:55:00|17470.2|17456.2|17513.8|17499.8|17513.8|17499.8|17463.4|17449.4|0
1643403600000|2022-01-28 21:00:00|17512|17498|17506.7|17492.7|17519.1|17505.1|17488.9|17474.9|0
1643403900000|2022-01-28 21:05:00|17507.6|17493.6|17504|17490|17516.5|17502.5|17501.4|17487.4|0
1643404200000|2022-01-28 21:10:00|17504.9|17490.9|17473.8|17459.8|17504.9|17490.9|17472|17458|0
1643404500000|2022-01-28 21:15:00|17474.7|17460.7|17487.4|17473.4|17503|17489|17472.9|17458.9|0
1643404800000|2022-01-28 21:20:00|17487.8|17473.8|17493.6|17479.6|17499.4|17485.4|17484.3|17470.3|0
1643405100000|2022-01-28 21:25:00|17494.1|17480.1|17499.8|17485.8|17502.1|17488.1|17490.1|17476.1|0
1643405400000|2022-01-28 21:30:00|17498.5|17484.5|17497.6|17483.6|17498.5|17484.5|17492.3|17478.3|0
1643405700000|2022-01-28 21:35:00|17498.5|17484.5|17503|17489|17503|17489|17496.7|17482.7|0
1643406000000|2022-01-28 21:40:00|17502.1|17488.1|17505.6|17491.6|17508.3|17494.3|17502.1|17488.1|0
1643406300000|2022-01-28 21:45:00|17504.7|17490.7|17500.3|17486.3|17505.6|17491.6|17500.3|17486.3|0
1643406600000|2022-01-28 21:50:00|17499.4|17485.4|17503.8|17489.8|17504.7|17490.7|17496.7|17482.7|0
1643406900000|2022-01-28 21:55:00|17503.4|17489.4|17497.6|17483.6|17503.8|17489.8|17495|17481|0
1643583600000|2022-01-30 23:00:00|17494.4|17480.4|17482.8|17468.8|17498.4|17484.4|17474.8|17460.8|0
1643583900000|2022-01-30 23:05:00|17483.7|17469.7|17494.4|17480.4|17504.1|17490.1|17481|17467|0
1643584200000|2022-01-30 23:10:00|17495.3|17481.3|17477|17463|17497|17483|17473|17459|0
1643584500000|2022-01-30 23:15:00|17476.6|17462.6|17462.2|17448.2|17481.3|17467.3|17455.1|17441.1|0
1643584800000|2022-01-30 23:20:00|17461.7|17447.7|17462.9|17448.9|17467.4|17453.4|17453.1|17439.1|0
1643585100000|2022-01-30 23:25:00|17464.7|17450.7|17478.5|17464.5|17478.5|17464.5|17458|17444|0
1643585400000|2022-01-30 23:30:00|17478.9|17464.9|17469.1|17455.1|17480.2|17466.2|17464.7|17450.7|0
1643585700000|2022-01-30 23:35:00|17468.7|17454.7|17453.1|17439.1|17469.1|17455.1|17450.5|17436.5|0
1643586000000|2022-01-30 23:40:00|17452.2|17438.2|17450.5|17436.5|17468.2|17454.2|17450.5|17436.5|0
1643586300000|2022-01-30 23:45:00|17450.9|17436.9|17445.1|17431.1|17450.9|17436.9|17434.5|17420.5|0
1643586600000|2022-01-30 23:50:00|17446|17432|17458|17444|17461.1|17447.1|17443.8|17429.8|0
1643586900000|2022-01-30 23:55:00|17457.6|17443.6|17468.2|17454.2|17468.2|17454.2|17452.2|17438.2|0
1643587200000|2022-01-31 00:00:00|17468.7|17454.7|17456.9|17442.9|17470|17456|17446.4|17432.4|0
1643587500000|2022-01-31 00:05:00|17456.5|17442.5|17448.1|17434.1|17461.4|17447.4|17442.7|17428.7|0
1643587800000|2022-01-31 00:10:00|17447.2|17433.2|17469.4|17455.4|17471.2|17457.2|17447.2|17433.2|0
1643588100000|2022-01-31 00:15:00|17468.5|17454.5|17480.1|17466.1|17499.7|17485.7|17466.7|17452.7|0
1643588400000|2022-01-31 00:20:00|17480.3|17466.3|17462.3|17448.3|17494.8|17480.8|17462.1|17448.1|0
1643588700000|2022-01-31 00:25:00|17462.8|17448.8|17479.6|17465.6|17480.1|17466.1|17462.8|17448.8|0
1643589000000|2022-01-31 00:30:00|17479.8|17465.8|17486.3|17472.3|17487.2|17473.2|17474.6|17460.6|0
1643589300000|2022-01-31 00:35:00|17487.3|17473.3|17478.9|17464.9|17502.7|17488.7|17478.7|17464.7|0
1643589600000|2022-01-31 00:40:00|17478.7|17464.7|17467.2|17453.2|17478.7|17464.7|17462.1|17448.1|0
1643589900000|2022-01-31 00:45:00|17466.6|17452.6|17442.7|17428.7|17481.6|17467.6|17442.7|17428.7|0
1643590200000|2022-01-31 00:50:00|17442.5|17428.5|17445.5|17431.5|17457.9|17443.9|17432.2|17418.2|0
1643590500000|2022-01-31 00:55:00|17445.4|17431.4|17413.9|17399.9|17452.1|17438.1|17412.6|17398.6|0
1643590800000|2022-01-31 01:00:00|17414.1|17400.1|17421.3|17407.3|17433.9|17419.9|17407.1|17393.1|0
1643591100000|2022-01-31 01:05:00|17421.2|17407.2|17429.3|17415.3|17437.3|17423.3|17409.7|17395.7|0
1643591400000|2022-01-31 01:10:00|17429|17415|17424.1|17410.1|17435.9|17421.9|17416.6|17402.6|0
1643591700000|2022-01-31 01:15:00|17424.2|17410.2|17402.3|17388.3|17424.7|17410.7|17396.8|17382.8|0
1643592000000|2022-01-31 01:20:00|17402.4|17388.4|17399.2|17385.2|17406.8|17392.8|17395.8|17381.8|0
1643592300000|2022-01-31 01:25:00|17399.1|17385.1|17423.6|17409.6|17423.6|17409.6|17396.8|17382.8|0
1643592600000|2022-01-31 01:30:00|17423.5|17409.5|17412.9|17398.9|17430.9|17416.9|17404.9|17390.9|0
1643592900000|2022-01-31 01:35:00|17413.1|17399.1|17422.1|17408.1|17423.9|17409.9|17409.9|17395.9|0
1643593200000|2022-01-31 01:40:00|17421.9|17407.9|17440.8|17426.8|17448.5|17434.5|17417|17403|0
1643593500000|2022-01-31 01:45:00|17440.9|17426.9|17481|17467|17484.2|17470.2|17439.5|17425.5|0
1643593800000|2022-01-31 01:50:00|17478.9|17464.9|17484.8|17470.8|17491.2|17477.2|17474.6|17460.6|0
1643594100000|2022-01-31 01:55:00|17484.7|17470.7|17503.4|17489.4|17506.6|17492.6|17481.9|17467.9|0
1643594400000|2022-01-31 02:00:00|17503.5|17489.5|17500.2|17486.2|17506.4|17492.4|17491.9|17477.9|0
1643594700000|2022-01-31 02:05:00|17500|17486|17511.1|17497.1|17514.8|17500.8|17494.7|17480.7|0
1643595000000|2022-01-31 02:10:00|17511.2|17497.2|17533.3|17519.3|17539.7|17525.7|17511.2|17497.2|0
1643595300000|2022-01-31 02:15:00|17533.4|17519.4|17549.1|17535.1|17554.9|17540.9|17526.8|17512.8|0
1643595600000|2022-01-31 02:20:00|17549|17535|17541.9|17527.9|17551.2|17537.2|17534.8|17520.8|0
1643595900000|2022-01-31 02:25:00|17542|17528|17536.2|17522.2|17548.4|17534.4|17536.1|17522.1|0
1643596200000|2022-01-31 02:30:00|17536.1|17522.1|17535.7|17521.7|17543.6|17529.6|17532.3|17518.3|0
1643596500000|2022-01-31 02:35:00|17536|17522|17520.7|17506.7|17538.2|17524.2|17519.9|17505.9|0
1643596800000|2022-01-31 02:40:00|17520.6|17506.6|17519.8|17505.8|17530.9|17516.9|17516.9|17502.9|0
1643597100000|2022-01-31 02:45:00|17520|17506|17525.4|17511.4|17530.1|17516.1|17520|17506|0
1643597400000|2022-01-31 02:50:00|17525.3|17511.3|17548.8|17534.8|17555.2|17541.2|17522.7|17508.7|0
1643597700000|2022-01-31 02:55:00|17549|17535|17567.3|17553.3|17572.7|17558.7|17549|17535|0
1643598000000|2022-01-31 03:00:00|17567.2|17553.2|17576.2|17562.2|17576.5|17562.5|17560.1|17546.1|0
1643598300000|2022-01-31 03:05:00|17576.4|17562.4|17563.6|17549.6|17576.5|17562.5|17558.8|17544.8|0
1643598600000|2022-01-31 03:10:00|17562.9|17548.9|17558|17544|17567.1|17553.1|17556.9|17542.9|0
1643598900000|2022-01-31 03:15:00|17555.9|17541.9|17570.8|17556.8|17570.8|17556.8|17553.9|17539.9|0
1643599200000|2022-01-31 03:20:00|17570.6|17556.6|17569.7|17555.7|17577.4|17563.4|17566.6|17552.6|0
1643599500000|2022-01-31 03:25:00|17569.6|17555.6|17552.4|17538.4|17571.7|17557.7|17552.4|17538.4|0
1643599800000|2022-01-31 03:30:00|17552.5|17538.5|17569.2|17555.2|17569.2|17555.2|17548.8|17534.8|0
1643600100000|2022-01-31 03:35:00|17569.1|17555.1|17591.9|17577.9|17599.1|17585.1|17569.1|17555.1|0
1643600400000|2022-01-31 03:40:00|17592|17578|17584.7|17570.7|17592.7|17578.7|17579.2|17565.2|0
1643600700000|2022-01-31 03:45:00|17584.5|17570.5|17585|17571|17591.7|17577.7|17576.3|17562.3|0
1643601000000|2022-01-31 03:50:00|17584.9|17570.9|17570.1|17556.1|17585.3|17571.3|17567.8|17553.8|0
1643601300000|2022-01-31 03:55:00|17570.3|17556.3|17578|17564|17589.1|17575.1|17568.1|17554.1|0
1643601600000|2022-01-31 04:00:00|17578.1|17564.1|17565.3|17551.3|17580.1|17566.1|17563.3|17549.3|0
1643601900000|2022-01-31 04:05:00|17565.5|17551.5|17569.9|17555.9|17571.1|17557.1|17561.3|17547.3|0
1643602200000|2022-01-31 04:10:00|17569.7|17555.7|17561.7|17547.7|17576|17562|17561.4|17547.4|0
1643602500000|2022-01-31 04:15:00|17561.8|17547.8|17577|17563|17580.6|17566.6|17559.8|17545.8|0
1643602800000|2022-01-31 04:20:00|17576.9|17562.9|17576.1|17562.1|17581|17567|17572.2|17558.2|0
1643603100000|2022-01-31 04:25:00|17576.2|17562.2|17578.4|17564.4|17582.1|17568.1|17576.2|17562.2|0
1643603400000|2022-01-31 04:30:00|17578.1|17564.1|17576.9|17562.9|17579.1|17565.1|17569.9|17555.9|0
1643603700000|2022-01-31 04:35:00|17576.7|17562.7|17570.8|17556.8|17576.7|17562.7|17569.9|17555.9|0
1643604000000|2022-01-31 04:40:00|17571.1|17557.1|17569.9|17555.9|17573|17559|17566.2|17552.2|0
1643604300000|2022-01-31 04:45:00|17570|17556|17567.2|17553.2|17571.8|17557.8|17567|17553|0
1643604600000|2022-01-31 04:50:00|17567.1|17553.1|17570.7|17556.7|17571.5|17557.5|17564.9|17550.9|0
1643604900000|2022-01-31 04:55:00|17570.8|17556.8|17571.1|17557.1|17573.7|17559.7|17566.4|17552.4|0
1643605200000|2022-01-31 05:00:00|17573.2|17559.2|17563.6|17549.6|17575.7|17561.7|17563.6|17549.6|0
1643605500000|2022-01-31 05:05:00|17563.7|17549.7|17545.4|17531.4|17563.9|17549.9|17539.7|17525.7|0
1643605800000|2022-01-31 05:10:00|17545.3|17531.3|17560|17546|17561|17547|17543.1|17529.1|0
1643606100000|2022-01-31 05:15:00|17560.1|17546.1|17559.1|17545.1|17574.8|17560.8|17558.7|17544.7|0
1643606400000|2022-01-31 05:20:00|17559|17545|17573.7|17559.7|17578.6|17564.6|17558.2|17544.2|0
1643606700000|2022-01-31 05:25:00|17573.5|17559.5|17567.8|17553.8|17586.8|17572.8|17566.9|17552.9|0
1643607000000|2022-01-31 05:30:00|17569.9|17555.9|17585.4|17571.4|17587|17573|17563.7|17549.7|0
1643607300000|2022-01-31 05:35:00|17585.5|17571.5|17592.2|17578.2|17592.7|17578.7|17578.8|17564.8|0
1643607600000|2022-01-31 05:40:00|17592.1|17578.1|17590|17576|17592.7|17578.7|17584.1|17570.1|0
1643607900000|2022-01-31 05:45:00|17589.5|17575.5|17592.3|17578.3|17594.9|17580.9|17584.8|17570.8|0
1643608200000|2022-01-31 05:50:00|17592.8|17578.8|17599.5|17585.5|17601.7|17587.7|17592.4|17578.4|0
1643608500000|2022-01-31 05:55:00|17600.6|17586.6|17596.4|17582.4|17602.5|17588.5|17595.7|17581.7|0
1643608800000|2022-01-31 06:00:00|17597|17583|17600.8|17586.8|17601.6|17587.6|17590.4|17576.4|0
1643609100000|2022-01-31 06:05:00|17600.3|17586.3|17606.7|17592.7|17609.1|17595.1|17598.3|17584.3|0
1643609400000|2022-01-31 06:10:00|17607.2|17593.2|17606.1|17592.1|17608.2|17594.2|17598.4|17584.4|0
1643609700000|2022-01-31 06:15:00|17605.9|17591.9|17587.4|17573.4|17606.1|17592.1|17586.6|17572.6|0
1643610000000|2022-01-31 06:20:00|17587.3|17573.3|17598.6|17584.6|17599.8|17585.8|17584.6|17570.6|0
1643610300000|2022-01-31 06:25:00|17598.7|17584.7|17598.7|17584.7|17601.4|17587.4|17597.1|17583.1|0
1643610600000|2022-01-31 06:30:00|17598.8|17584.8|17587.8|17573.8|17599|17585|17587.2|17573.2|0
1643610900000|2022-01-31 06:35:00|17587.7|17573.7|17583.7|17569.7|17587.7|17573.7|17580.8|17566.8|0
1643611200000|2022-01-31 06:40:00|17583.8|17569.8|17585.6|17571.6|17587.7|17573.7|17580.2|17566.2|0
1643611500000|2022-01-31 06:45:00|17586.1|17572.1|17583|17569|17588.3|17574.3|17582|17568|0
1643611800000|2022-01-31 06:50:00|17582.8|17568.8|17579.8|17565.8|17588.7|17574.7|17579.8|17565.8|0
1643612100000|2022-01-31 06:55:00|17579.6|17565.6|17580.4|17566.4|17581.6|17567.6|17575.8|17561.8|0
1643612400000|2022-01-31 07:00:00|17580.6|17566.6|17572.7|17558.7|17580.6|17566.6|17564.3|17550.3|0
1643612700000|2022-01-31 07:05:00|17573|17559|17564.5|17550.5|17579.3|17565.3|17564.3|17550.3|0
1643613000000|2022-01-31 07:10:00|17564.6|17550.6|17572.3|17558.3|17576.8|17562.8|17564.2|17550.2|0
1643613300000|2022-01-31 07:15:00|17572.4|17558.4|17581.4|17567.4|17582.4|17568.4|17570.2|17556.2|0
1643613600000|2022-01-31 07:20:00|17581.3|17567.3|17572|17558|17582|17568|17571.5|17557.5|0
1643613900000|2022-01-31 07:25:00|17572.2|17558.2|17580.3|17566.3|17580.8|17566.8|17571.2|17557.2|0
1643614200000|2022-01-31 07:30:00|17580|17566|17575.4|17561.4|17581.8|17567.8|17574.3|17560.3|0
1643614500000|2022-01-31 07:35:00|17575.1|17561.1|17575.8|17561.8|17576.3|17562.3|17570.3|17556.3|0
1643614800000|2022-01-31 07:40:00|17575.9|17561.9|17577.8|17563.8|17582.8|17568.8|17570|17556|0
1643615100000|2022-01-31 07:45:00|17577.9|17563.9|17572.7|17558.7|17578.1|17564.1|17571.3|17557.3|0
1643615400000|2022-01-31 07:50:00|17572.4|17558.4|17574.5|17560.5|17578.1|17564.1|17572.3|17558.3|0
1643615700000|2022-01-31 07:55:00|17574.6|17560.6|17582.6|17568.6|17582.6|17568.6|17574.5|17560.5|0
1643616000000|2022-01-31 08:00:00|17582.3|17568.3|17562.7|17548.7|17582.3|17568.3|17562.7|17548.7|0
1643616300000|2022-01-31 08:05:00|17562.5|17548.5|17564.9|17550.9|17567.3|17553.3|17558.9|17544.9|0
1643616600000|2022-01-31 08:10:00|17564.8|17550.8|17564.7|17550.7|17570.8|17556.8|17561|17547|0
1643616900000|2022-01-31 08:15:00|17565|17551|17557.1|17543.1|17581.1|17567.1|17556.3|17542.3|0
1643617200000|2022-01-31 08:20:00|17556.9|17542.9|17566.8|17552.8|17576.7|17562.7|17545.4|17531.4|0
1643617500000|2022-01-31 08:25:00|17566.2|17552.2|17571.2|17557.2|17581.8|17567.8|17562.1|17548.1|0
1643617800000|2022-01-31 08:30:00|17570.7|17556.7|17576.5|17562.5|17578.2|17564.2|17566|17552|0
1643618100000|2022-01-31 08:35:00|17576.6|17562.6|17586|17572|17586.5|17572.5|17575.2|17561.2|0
1643618400000|2022-01-31 08:40:00|17586.1|17572.1|17589.9|17575.9|17589.9|17575.9|17574.9|17560.9|0
1643618700000|2022-01-31 08:45:00|17590.1|17576.1|17593.8|17579.8|17593.8|17579.8|17585|17571|0
1643619000000|2022-01-31 08:50:00|17594.1|17580.1|17602|17588|17604.5|17590.5|17583.4|17569.4|0
1643619300000|2022-01-31 08:55:00|17602.3|17588.3|17610.4|17596.4|17611.1|17597.1|17600.9|17586.9|0
1643619600000|2022-01-31 09:00:00|17610.7|17596.7|17621.6|17607.6|17629.5|17615.5|17607.1|17593.1|0
1643619900000|2022-01-31 09:05:00|17621.7|17607.7|17618.4|17604.4|17627|17613|17609.6|17595.6|0
1643620200000|2022-01-31 09:10:00|17618.6|17604.6|17627.4|17613.4|17627.6|17613.6|17613.3|17599.3|0
1643620500000|2022-01-31 09:15:00|17627.1|17613.1|17619|17605|17629.5|17615.5|17614.5|17600.5|0
1643620800000|2022-01-31 09:20:00|17619.1|17605.1|17606.8|17592.8|17622.7|17608.7|17603.1|17589.1|0
1643621100000|2022-01-31 09:25:00|17606.5|17592.5|17609.5|17595.5|17613.8|17599.8|17603.2|17589.2|0
1643621400000|2022-01-31 09:30:00|17609.4|17595.4|17610.1|17596.1|17610.7|17596.7|17603.1|17589.1|0
1643621700000|2022-01-31 09:35:00|17610|17596|17615.1|17601.1|17615.5|17601.5|17607.8|17593.8|0
1643622000000|2022-01-31 09:40:00|17614.9|17600.9|17605|17591|17618.7|17604.7|17604.7|17590.7|0
1643622300000|2022-01-31 09:45:00|17605.1|17591.1|17608.6|17594.6|17615.2|17601.2|17604.4|17590.4|0
1643622600000|2022-01-31 09:50:00|17608.5|17594.5|17588.9|17574.9|17611.3|17597.3|17586.5|17572.5|0
1643622900000|2022-01-31 09:55:00|17589|17575|17599.4|17585.4|17599.4|17585.4|17582.4|17568.4|0
1643623200000|2022-01-31 10:00:00|17599.7|17585.7|17599|17585|17600|17586|17587.9|17573.9|0
1643623500000|2022-01-31 10:05:00|17599.1|17585.1|17588|17574|17599.4|17585.4|17586|17572|0
1643623800000|2022-01-31 10:10:00|17587.9|17573.9|17588.9|17574.9|17589.4|17575.4|17577.8|17563.8|0
1643624100000|2022-01-31 10:15:00|17588.7|17574.7|17590.6|17576.6|17597.3|17583.3|17588.6|17574.6|0
1643624400000|2022-01-31 10:20:00|17590.3|17576.3|17586.8|17572.8|17592.4|17578.4|17576.1|17562.1|0
1643624700000|2022-01-31 10:25:00|17586.9|17572.9|17581.3|17567.3|17594.5|17580.5|17580.7|17566.7|0
1643625000000|2022-01-31 10:30:00|17581.4|17567.4|17575.8|17561.8|17583|17569|17566.5|17552.5|0
1643625300000|2022-01-31 10:35:00|17575.7|17561.7|17553.3|17539.3|17575.7|17561.7|17552.8|17538.8|0
1643625600000|2022-01-31 10:40:00|17553.2|17539.2|17563.9|17549.9|17570.1|17556.1|17543|17529|0
1643625900000|2022-01-31 10:45:00|17564|17550|17564.9|17550.9|17569.1|17555.1|17560.2|17546.2|0
1643626200000|2022-01-31 10:50:00|17565.2|17551.2|17567.4|17553.4|17568.8|17554.8|17559.1|17545.1|0
1643626500000|2022-01-31 10:55:00|17567.3|17553.3|17570.6|17556.6|17576.9|17562.9|17566.5|17552.5|0
1643626800000|2022-01-31 11:00:00|17570.5|17556.5|17575.6|17561.6|17584.9|17570.9|17562.9|17548.9|0
1643627100000|2022-01-31 11:05:00|17575.7|17561.7|17591|17577|17592.5|17578.5|17572.7|17558.7|0
1643627400000|2022-01-31 11:10:00|17590.8|17576.8|17570.2|17556.2|17593.9|17579.9|17570.2|17556.2|0
1643627700000|2022-01-31 11:15:00|17570.1|17556.1|17557.6|17543.6|17572.4|17558.4|17555.8|17541.8|0
1643628000000|2022-01-31 11:20:00|17557.3|17543.3|17545.6|17531.6|17560.3|17546.3|17545.6|17531.6|0
1643628300000|2022-01-31 11:25:00|17545.7|17531.7|17535.5|17521.5|17547.7|17533.7|17532.7|17518.7|0
1643628600000|2022-01-31 11:30:00|17535.6|17521.6|17540.2|17526.2|17545.1|17531.1|17535.5|17521.5|0
1643628900000|2022-01-31 11:35:00|17540.1|17526.1|17541.6|17527.6|17545.5|17531.5|17536.7|17522.7|0
1643629200000|2022-01-31 11:40:00|17541.7|17527.7|17538.6|17524.6|17547.5|17533.5|17538.4|17524.4|0
1643629500000|2022-01-31 11:45:00|17538.5|17524.5|17536.8|17522.8|17544.4|17530.4|17533.3|17519.3|0
1643629800000|2022-01-31 11:50:00|17536.7|17522.7|17538.9|17524.9|17546.3|17532.3|17536.6|17522.6|0
1643630100000|2022-01-31 11:55:00|17539|17525|17543.7|17529.7|17550.2|17536.2|17539|17525|0
1643630400000|2022-01-31 12:00:00|17543.5|17529.5|17526.1|17512.1|17547.9|17533.9|17525.9|17511.9|0
1643630700000|2022-01-31 12:05:00|17525.9|17511.9|17518.3|17504.3|17531.1|17517.1|17511.4|17497.4|0
1643631000000|2022-01-31 12:10:00|17518|17504|17508.1|17494.1|17529.1|17515.1|17507.4|17493.4|0
1643631300000|2022-01-31 12:15:00|17508|17494|17499.8|17485.8|17509.1|17495.1|17492.7|17478.7|0
1643631600000|2022-01-31 12:20:00|17499.9|17485.9|17487.8|17473.8|17500.1|17486.1|17479.5|17465.5|0
1643631900000|2022-01-31 12:25:00|17487.9|17473.9|17508.8|17494.8|17511.8|17497.8|17487.5|17473.5|0
1643632200000|2022-01-31 12:30:00|17508.7|17494.7|17518|17504|17518.5|17504.5|17504.4|17490.4|0
1643632500000|2022-01-31 12:35:00|17518.1|17504.1|17511.3|17497.3|17526.5|17512.5|17511.2|17497.2|0
1643632800000|2022-01-31 12:40:00|17511.4|17497.4|17506.5|17492.5|17512.8|17498.8|17501.6|17487.6|0
1643633100000|2022-01-31 12:45:00|17506.6|17492.6|17529.1|17515.1|17530.3|17516.3|17505.5|17491.5|0
1643633400000|2022-01-31 12:50:00|17529.3|17515.3|17525.2|17511.2|17532.5|17518.5|17522.2|17508.2|0
1643633700000|2022-01-31 12:55:00|17525.5|17511.5|17538.3|17524.3|17538.3|17524.3|17525.5|17511.5|0
1643634000000|2022-01-31 13:00:00|17538.2|17524.2|17534.4|17520.4|17548.7|17534.7|17534.4|17520.4|0
1643634300000|2022-01-31 13:05:00|17534.5|17520.5|17521.3|17507.3|17534.5|17520.5|17514.3|17500.3|0
1643634600000|2022-01-31 13:10:00|17521.1|17507.1|17539.9|17525.9|17541.2|17527.2|17521.1|17507.1|0
1643634900000|2022-01-31 13:15:00|17541.9|17527.9|17530.3|17516.3|17545.2|17531.2|17530.3|17516.3|0
1643635200000|2022-01-31 13:20:00|17530.4|17516.4|17532.1|17518.1|17538.8|17524.8|17529.9|17515.9|0
1643635500000|2022-01-31 13:25:00|17531.8|17517.8|17549|17535|17549|17535|17531.5|17517.5|0
1643635800000|2022-01-31 13:30:00|17548.9|17534.9|17571.6|17557.6|17572.4|17558.4|17545.9|17531.9|0
1643636100000|2022-01-31 13:35:00|17571.3|17557.3|17574.6|17560.6|17577.1|17563.1|17569|17555|0
1643636400000|2022-01-31 13:40:00|17574.8|17560.8|17574.1|17560.1|17580.9|17566.9|17569|17555|0
1643636700000|2022-01-31 13:45:00|17574.2|17560.2|17575.7|17561.7|17580|17566|17565.6|17551.6|0
1643637000000|2022-01-31 13:50:00|17575.8|17561.8|17577.7|17563.7|17582|17568|17574.7|17560.7|0
1643637300000|2022-01-31 13:55:00|17577.8|17563.8|17579.9|17565.9|17588.8|17574.8|17577.5|17563.5|0
1643637600000|2022-01-31 14:00:00|17579.8|17565.8|17574.6|17560.6|17580.5|17566.5|17567.2|17553.2|0
1643637900000|2022-01-31 14:05:00|17574.7|17560.7|17577.1|17563.1|17580|17566|17574.1|17560.1|0
1643638200000|2022-01-31 14:10:00|17576.9|17562.9|17563.2|17549.2|17576.9|17562.9|17563.2|17549.2|0
1643638500000|2022-01-31 14:15:00|17563.5|17549.5|17560.7|17546.7|17567|17553|17560.2|17546.2|0
1643638800000|2022-01-31 14:20:00|17560.6|17546.6|17554.4|17540.4|17561.5|17547.5|17547.8|17533.8|0
1643639100000|2022-01-31 14:25:00|17554.3|17540.3|17569.1|17555.1|17571.1|17557.1|17554.3|17540.3|0
1643639400000|2022-01-31 14:30:00|17568.8|17554.8|17590.9|17576.9|17591|17577|17551.9|17537.9|0
1643639700000|2022-01-31 14:35:00|17591|17577|17610.2|17596.2|17610.2|17596.2|17580|17566|0
1643640000000|2022-01-31 14:40:00|17610.3|17596.3|17644|17630|17649.6|17635.6|17608.1|17594.1|0
1643640300000|2022-01-31 14:45:00|17643.9|17629.9|17634.7|17620.7|17657.1|17643.1|17634|17620|0
1643640600000|2022-01-31 14:50:00|17634.8|17620.8|17674.9|17660.9|17676.8|17662.8|17630.5|17616.5|0
1643640900000|2022-01-31 14:55:00|17674.8|17660.8|17701.4|17687.4|17703.9|17689.9|17663.7|17649.7|0
1643641200000|2022-01-31 15:00:00|17701.6|17687.6|17705.6|17691.6|17717.8|17703.8|17698.6|17684.6|0
1643641500000|2022-01-31 15:05:00|17705.5|17691.5|17723.8|17709.8|17727.4|17713.4|17696.3|17682.3|0
1643641800000|2022-01-31 15:10:00|17724|17710|17715.2|17701.2|17726.5|17712.5|17710.8|17696.8|0
1643642100000|2022-01-31 15:15:00|17715.3|17701.3|17708.8|17694.8|17723.9|17709.9|17707.4|17693.4|0
1643642400000|2022-01-31 15:20:00|17708.9|17694.9|17722.6|17708.6|17732.8|17718.8|17705.5|17691.5|0
1643642700000|2022-01-31 15:25:00|17722.3|17708.3|17703.6|17689.6|17726.4|17712.4|17703.3|17689.3|0
1643643000000|2022-01-31 15:30:00|17703.9|17689.9|17713.9|17699.9|17715.4|17701.4|17696.3|17682.3|0
1643643300000|2022-01-31 15:35:00|17713.8|17699.8|17706.9|17692.9|17721.4|17707.4|17705.2|17691.2|0
1643643600000|2022-01-31 15:40:00|17707.1|17693.1|17708.3|17694.3|17709.7|17695.7|17692.2|17678.2|0
1643643900000|2022-01-31 15:45:00|17708|17694|17707.7|17693.7|17712.1|17698.1|17693|17679|0
1643644200000|2022-01-31 15:50:00|17707.8|17693.8|17733.9|17719.9|17737.3|17723.3|17704.7|17690.7|0
1643644500000|2022-01-31 15:55:00|17734.2|17720.2|17738.2|17724.2|17738.4|17724.4|17720.5|17706.5|0
1643644800000|2022-01-31 16:00:00|17737.9|17723.9|17755.4|17741.4|17757.9|17743.9|17737.9|17723.9|0
1643645100000|2022-01-31 16:05:00|17755.5|17741.5|17738.6|17724.6|17756|17742|17738.6|17724.6|0
1643645400000|2022-01-31 16:10:00|17738.9|17724.9|17728|17714|17741.2|17727.2|17720.8|17706.8|0
1643645700000|2022-01-31 16:15:00|17727.8|17713.8|17717.5|17703.5|17731.1|17717.1|17714.2|17700.2|0
1643646000000|2022-01-31 16:20:00|17717.8|17703.8|17702.2|17688.2|17722.5|17708.5|17697.5|17683.5|0
1643646300000|2022-01-31 16:25:00|17701.9|17687.9|17690.2|17676.2|17707.3|17693.3|17685.5|17671.5|0
1643646600000|2022-01-31 16:30:00|17690.5|17676.5|17719.6|17705.6|17722.7|17708.7|17685.2|17671.2|0
1643646900000|2022-01-31 16:35:00|17719.8|17705.8|17714.8|17700.8|17728.4|17714.4|17711.7|17697.7|0
1643647200000|2022-01-31 16:40:00|17714.9|17700.9|17720.3|17706.3|17723.8|17709.8|17710.8|17696.8|0
1643647500000|2022-01-31 16:45:00|17720|17706|17732.2|17718.2|17735|17721|17719.9|17705.9|0
1643647800000|2022-01-31 16:50:00|17732.4|17718.4|17756.8|17742.8|17757.1|17743.1|17728.7|17714.7|0
1643648100000|2022-01-31 16:55:00|17756.9|17742.9|17757|17743|17758.1|17744.1|17752|17738|0
1643648400000|2022-01-31 17:00:00|17757.1|17743.1|17749.3|17735.3|17757.1|17743.1|17745.2|17731.2|0
1643648700000|2022-01-31 17:05:00|17749.4|17735.4|17746.1|17732.1|17762.3|17748.3|17746|17732|0
1643649000000|2022-01-31 17:10:00|17746.2|17732.2|17744.7|17730.7|17752.6|17738.6|17743.7|17729.7|0
1643649300000|2022-01-31 17:15:00|17745|17731|17761.8|17747.8|17764.8|17750.8|17741.5|17727.5|0
1643649600000|2022-01-31 17:20:00|17761.9|17747.9|17745.9|17731.9|17761.9|17747.9|17739.5|17725.5|0
1643649900000|2022-01-31 17:25:00|17745.8|17731.8|17750.5|17736.5|17751.3|17737.3|17741.9|17727.9|0
1643650200000|2022-01-31 17:30:00|17750.7|17736.7|17747.8|17733.8|17754.6|17740.6|17742.6|17728.6|0
1643650500000|2022-01-31 17:35:00|17748|17734|17751.1|17737.1|17754.7|17740.7|17746.6|17732.6|0
1643650800000|2022-01-31 17:40:00|17751.2|17737.2|17748.2|17734.2|17757|17743|17745.6|17731.6|0
1643651100000|2022-01-31 17:45:00|17748.4|17734.4|17762.1|17748.1|17763.8|17749.8|17748.4|17734.4|0
1643651400000|2022-01-31 17:50:00|17761.8|17747.8|17765.8|17751.8|17766.1|17752.1|17758|17744|0
1643651700000|2022-01-31 17:55:00|17766|17752|17770.6|17756.6|17772.2|17758.2|17765.6|17751.6|0
1643652000000|2022-01-31 18:00:00|17772.7|17758.7|17765.3|17751.3|17772.8|17758.8|17763.5|17749.5|0
1643652300000|2022-01-31 18:05:00|17765.5|17751.5|17768.6|17754.6|17771.7|17757.7|17764|17750|0
1643652600000|2022-01-31 18:10:00|17768.5|17754.5|17770.8|17756.8|17771.4|17757.4|17761|17747|0
1643652900000|2022-01-31 18:15:00|17770.9|17756.9|17779.9|17765.9|17781.8|17767.8|17763.8|17749.8|0
1643653200000|2022-01-31 18:20:00|17779.7|17765.7|17792.2|17778.2|17794.7|17780.7|17778.6|17764.6|0
1643653500000|2022-01-31 18:25:00|17792.4|17778.4|17787|17773|17797.7|17783.7|17786.5|17772.5|0
1643653800000|2022-01-31 18:30:00|17787.1|17773.1|17788.5|17774.5|17792.1|17778.1|17777.9|17763.9|0
1643654100000|2022-01-31 18:35:00|17788.8|17774.8|17812.6|17798.6|17816|17802|17787|17773|0
1643654400000|2022-01-31 18:40:00|17812.4|17798.4|17808.6|17794.6|17829.7|17815.7|17808.5|17794.5|0
1643654700000|2022-01-31 18:45:00|17808.5|17794.5|17819.5|17805.5|17819.7|17805.7|17808.5|17794.5|0
1643655000000|2022-01-31 18:50:00|17819.4|17805.4|17823.6|17809.6|17827.4|17813.4|17816.8|17802.8|0
1643655300000|2022-01-31 18:55:00|17823.8|17809.8|17840.4|17826.4|17840.6|17826.6|17823.8|17809.8|0
1643655600000|2022-01-31 19:00:00|17840.6|17826.6|17835.5|17821.5|17846|17832|17835|17821|0
1643655900000|2022-01-31 19:05:00|17835.4|17821.4|17856.7|17842.7|17862.2|17848.2|17835.1|17821.1|0
1643656200000|2022-01-31 19:10:00|17856.6|17842.6|17852.1|17838.1|17864.4|17850.4|17851.4|17837.4|0
1643656500000|2022-01-31 19:15:00|17852.2|17838.2|17859.7|17845.7|17862.3|17848.3|17851.4|17837.4|0
1643656800000|2022-01-31 19:20:00|17859.6|17845.6|17863.3|17849.3|17866.6|17852.6|17852.6|17838.6|0
1643657100000|2022-01-31 19:25:00|17863.1|17849.1|17871.2|17857.2|17871.3|17857.3|17861.4|17847.4|0
1643657400000|2022-01-31 19:30:00|17871.3|17857.3|17872.8|17858.8|17876.4|17862.4|17866.7|17852.7|0
1643657700000|2022-01-31 19:35:00|17872.9|17858.9|17870|17856|17873.7|17859.7|17867.8|17853.8|0
1643658000000|2022-01-31 19:40:00|17870.2|17856.2|17883.5|17869.5|17883.6|17869.6|17869.1|17855.1|0
1643658300000|2022-01-31 19:45:00|17883.3|17869.3|17876|17862|17886.1|17872.1|17873|17859|0
1643658600000|2022-01-31 19:50:00|17876.1|17862.1|17874.9|17860.9|17883.1|17869.1|17874|17860|0
1643658900000|2022-01-31 19:55:00|17875|17861|17882.6|17868.6|17886.5|17872.5|17875|17861|0
1643659200000|2022-01-31 20:00:00|17882.4|17868.4|17885.8|17871.8|17886.5|17872.5|17876.5|17862.5|0
1643659500000|2022-01-31 20:05:00|17885.9|17871.9|17867.2|17853.2|17888.5|17874.5|17866.8|17852.8|0
1643659800000|2022-01-31 20:10:00|17867.3|17853.3|17839.5|17825.5|17868.8|17854.8|17836.1|17822.1|0
1643660100000|2022-01-31 20:15:00|17839.6|17825.6|17829.7|17815.7|17848.6|17834.6|17825.8|17811.8|0
1643660400000|2022-01-31 20:20:00|17829.6|17815.6|17852.4|17838.4|17860.7|17846.7|17829.1|17815.1|0
1643660700000|2022-01-31 20:25:00|17852.6|17838.6|17845.4|17831.4|17864.4|17850.4|17845.4|17831.4|0
1643661000000|2022-01-31 20:30:00|17845.3|17831.3|17874.7|17860.7|17877.2|17863.2|17840.7|17826.7|0
1643661300000|2022-01-31 20:35:00|17874.6|17860.6|17859.8|17845.8|17876.8|17862.8|17854.1|17840.1|0
1643661600000|2022-01-31 20:40:00|17859.5|17845.5|17860|17846|17866.9|17852.9|17855.4|17841.4|0
1643661900000|2022-01-31 20:45:00|17859.5|17845.5|17885.9|17871.9|17885.9|17871.9|17855.8|17841.8|0
1643662200000|2022-01-31 20:50:00|17885|17871|17916.5|17902.5|17919.8|17905.8|17885|17871|0
1643662500000|2022-01-31 20:55:00|17916.9|17902.9|17909.7|17895.7|17930.7|17916.7|17907.5|17893.5|0
1643662800000|2022-01-31 21:00:00|17907.9|17893.9|17879.3|17865.3|17909.7|17895.7|17873|17859|0
1643663100000|2022-01-31 21:05:00|17880.2|17866.2|17893.6|17879.6|17896.3|17882.3|17876.6|17862.6|0
1643663400000|2022-01-31 21:10:00|17893.1|17879.1|17870.3|17856.3|17896.3|17882.3|17866.8|17852.8|0
1643663700000|2022-01-31 21:15:00|17871.2|17857.2|17874.4|17860.4|17878.4|17864.4|17870.3|17856.3|0
1643664000000|2022-01-31 21:20:00|17874.8|17860.8|17870.6|17856.6|17874.8|17860.8|17865.3|17851.3|0
1643664300000|2022-01-31 21:25:00|17870.2|17856.2|17871.5|17857.5|17874.2|17860.2|17867.9|17853.9|0
1643664600000|2022-01-31 21:30:00|17871.1|17857.1|17868.6|17854.6|17872.2|17858.2|17867.7|17853.7|0
1643664900000|2022-01-31 21:35:00|17868.1|17854.1|17865.9|17851.9|17876.6|17862.6|17865|17851|0
1643665200000|2022-01-31 21:40:00|17865|17851|17865.9|17851.9|17869.5|17855.5|17864.1|17850.1|0
1643665500000|2022-01-31 21:45:00|17866.8|17852.8|17864.1|17850.1|17868.6|17854.6|17862.3|17848.3|0
1643665800000|2022-01-31 21:50:00|17863.6|17849.6|17860.5|17846.5|17864.1|17850.1|17860.5|17846.5|0
1643666100000|2022-01-31 21:55:00|17861.4|17847.4|17866|17852|17867.2|17853.2|17860.5|17846.5|0
1643666400000|2022-01-31 22:00:00|17863.8|17849.8|17863.7|17849.7|17867.8|17853.8|17863.6|17849.6|0
1643666700000|2022-01-31 22:05:00|17863.2|17849.2|17862.8|17848.8|17863.7|17849.7|17862.1|17848.1|0
1643667000000|2022-01-31 22:10:00|17862.5|17848.5|17863.4|17849.4|17864.9|17850.9|17861.9|17847.9|0
1643667300000|2022-01-31 22:15:00|17863.6|17849.6|17864.3|17850.3|17864.3|17850.3|17863.6|17849.6|0
1643667600000|2022-01-31 22:20:00|17864.7|17850.7|17864.8|17850.8|17866.4|17852.4|17864.2|17850.2|0
1643667900000|2022-01-31 22:25:00|17864|17850|17866.3|17852.3|17866.3|17852.3|17863.8|17849.8|0
1643668200000|2022-01-31 22:30:00|17866.7|17852.7|17867.6|17853.6|17868.9|17854.9|17865.2|17851.2|0
1643668500000|2022-01-31 22:35:00|17869|17855|17874.5|17860.5|17874.5|17860.5|17868.1|17854.1|0
1643668800000|2022-01-31 22:40:00|17873.2|17859.2|17872.8|17858.8|17874.3|17860.3|17870.7|17856.7|0
1643669100000|2022-01-31 22:45:00|17872.5|17858.5|17872.3|17858.3|17874.4|17860.4|17871.9|17857.9|0
1643669400000|2022-01-31 22:50:00|17872.4|17858.4|17870.4|17856.4|17873.2|17859.2|17870.4|17856.4|0
1643669700000|2022-01-31 22:55:00|17870.2|17856.2|17870.5|17856.5|17871.4|17857.4|17869.2|17855.2|0
1643670000000|2022-01-31 23:00:00|17872.1|17858.1|17870.1|17856.1|17883.3|17869.3|17869|17855|0
1643670300000|2022-01-31 23:05:00|17870.5|17856.5|17881.1|17867.1|17882.9|17868.9|17864.7|17850.7|0
1643670600000|2022-01-31 23:10:00|17882|17868|17865|17851|17883.8|17869.8|17864.1|17850.1|0
1643670900000|2022-01-31 23:15:00|17865.9|17851.9|17867.7|17853.7|17873.1|17859.1|17865.9|17851.9|0
1643671200000|2022-01-31 23:20:00|17868.1|17854.1|17872.2|17858.2|17875.8|17861.8|17868.1|17854.1|0
1643671500000|2022-01-31 23:25:00|17871.3|17857.3|17865|17851|17877.5|17863.5|17861.4|17847.4|0
1643671800000|2022-01-31 23:30:00|17866.3|17852.3|17860.5|17846.5|17869.5|17855.5|17854.3|17840.3|0
1643672100000|2022-01-31 23:35:00|17857.9|17843.9|17867.7|17853.7|17868.6|17854.6|17857.9|17843.9|0
1643672400000|2022-01-31 23:40:00|17867.2|17853.2|17870.4|17856.4|17870.4|17856.4|17862.3|17848.3|0
1643672700000|2022-01-31 23:45:00|17869.5|17855.5|17869.5|17855.5|17870.4|17856.4|17867.2|17853.2|0
1643673000000|2022-01-31 23:50:00|17869|17855|17869|17855|17873.1|17859.1|17866.8|17852.8|0
1643673300000|2022-01-31 23:55:00|17869.4|17855.4|17869.6|17855.6|17871.6|17857.6|17866.3|17852.3|0
1643673600000|2022-02-01 00:00:00|17870.5|17856.5|17868.7|17854.7|17872.3|17858.3|17866.9|17852.9|0
1643673900000|2022-02-01 00:05:00|17869.6|17855.6|17864.7|17850.7|17872.3|17858.3|17863.3|17849.3|0
1643674200000|2022-02-01 00:10:00|17865.6|17851.6|17865.5|17851.5|17869.2|17855.2|17861.9|17847.9|0
1643674500000|2022-02-01 00:15:00|17864.2|17850.2|17864.8|17850.8|17877.4|17863.4|17862.6|17848.6|0
1643674800000|2022-02-01 00:20:00|17865.1|17851.1|17868.8|17854.8|17868.8|17854.8|17861.3|17847.3|0
1643675100000|2022-02-01 00:25:00|17868.4|17854.4|17866|17852|17870.1|17856.1|17863.3|17849.3|0
1643675400000|2022-02-01 00:30:00|17866.2|17852.2|17864.8|17850.8|17868.8|17854.8|17861.2|17847.2|0
1643675700000|2022-02-01 00:35:00|17865.3|17851.3|17863.4|17849.4|17867.3|17853.3|17861.8|17847.8|0
1643676000000|2022-02-01 00:40:00|17862.9|17848.9|17861.1|17847.1|17863.8|17849.8|17858.6|17844.6|0
1643676300000|2022-02-01 00:45:00|17875.5|17861.5|17879.1|17865.1|17893.5|17879.5|17855|17841|0
1643676600000|2022-02-01 00:50:00|17883.2|17869.2|17878.7|17864.7|17884.2|17870.2|17871.9|17857.9|0
1643676900000|2022-02-01 00:55:00|17880.7|17866.7|17869.5|17855.5|17883.6|17869.6|17866.4|17852.4|0
1643677200000|2022-02-01 01:00:00|17875.6|17861.6|17892.7|17878.7|17899.2|17885.2|17861.4|17847.4|0
1643677500000|2022-02-01 01:05:00|17892.8|17878.8|17871.9|17857.9|17895.8|17881.8|17865.9|17851.9|0
1643677800000|2022-02-01 01:10:00|17874|17860|17868.5|17854.5|17892.6|17878.6|17866.4|17852.4|0
1643678100000|2022-02-01 01:15:00|17868.3|17854.3|17861.5|17847.5|17868.7|17854.7|17857.7|17843.7|0
1643678400000|2022-02-01 01:20:00|17861.6|17847.6|17858.2|17844.2|17867.7|17853.7|17855.6|17841.6|0
1643678700000|2022-02-01 01:25:00|17858.1|17844.1|17841.5|17827.5|17860.1|17846.1|17836.9|17822.9|0
1643679000000|2022-02-01 01:30:00|17843.6|17829.6|17849.8|17835.8|17851.8|17837.8|17833.6|17819.6|0
1643679300000|2022-02-01 01:35:00|17849.9|17835.9|17852.5|17838.5|17864|17850|17843.2|17829.2|0
1643679600000|2022-02-01 01:40:00|17852.2|17838.2|17843.7|17829.7|17854.2|17840.2|17841.2|17827.2|0
1643679900000|2022-02-01 01:45:00|17845.8|17831.8|17833.1|17819.1|17849|17835|17826.1|17812.1|0
1643680200000|2022-02-01 01:50:00|17833.3|17819.3|17814.9|17800.9|17833.3|17819.3|17814.6|17800.6|0
1643680500000|2022-02-01 01:55:00|17814.7|17800.7|17823.3|17809.3|17823.3|17809.3|17810.5|17796.5|0
1643680800000|2022-02-01 02:00:00|17823.2|17809.2|17826.5|17812.5|17836.5|17822.5|17818.2|17804.2|0
1643681100000|2022-02-01 02:05:00|17826.6|17812.6|17827.9|17813.9|17828.1|17814.1|17815.4|17801.4|0
1643681400000|2022-02-01 02:10:00|17827.8|17813.8|17847.1|17833.1|17847.5|17833.5|17827.8|17813.8|0
1643681700000|2022-02-01 02:15:00|17847.2|17833.2|17857.4|17843.4|17861.8|17847.8|17847.1|17833.1|0
1643682000000|2022-02-01 02:20:00|17859.5|17845.5|17867.4|17853.4|17867.4|17853.4|17854.8|17840.8|0
1643682300000|2022-02-01 02:25:00|17865.3|17851.3|17865.5|17851.5|17868.1|17854.1|17863|17849|0
1643682600000|2022-02-01 02:30:00|17865.4|17851.4|17856.6|17842.6|17867.4|17853.4|17855.6|17841.6|0
1643682900000|2022-02-01 02:35:00|17856.4|17842.4|17861.6|17847.6|17862.2|17848.2|17846.6|17832.6|0
1643683200000|2022-02-01 02:40:00|17861.5|17847.5|17860.1|17846.1|17865.4|17851.4|17857.6|17843.6|0
1643683500000|2022-02-01 02:45:00|17860|17846|17866|17852|17867.8|17853.8|17859.6|17845.6|0
1643683800000|2022-02-01 02:50:00|17865.9|17851.9|17861.3|17847.3|17866|17852|17859.4|17845.4|0
1643684100000|2022-02-01 02:55:00|17863.3|17849.3|17868.6|17854.6|17868.6|17854.6|17860.7|17846.7|0
1643684400000|2022-02-01 03:00:00|17868.7|17854.7|17868.2|17854.2|17871.2|17857.2|17863.2|17849.2|0
1643684700000|2022-02-01 03:05:00|17867.9|17853.9|17872|17858|17877.6|17863.6|17867.4|17853.4|0
1643685000000|2022-02-01 03:10:00|17872.1|17858.1|17870.6|17856.6|17872.1|17858.1|17863.5|17849.5|0
1643685300000|2022-02-01 03:15:00|17870.7|17856.7|17869.9|17855.9|17872.8|17858.8|17869.5|17855.5|0
1643685600000|2022-02-01 03:20:00|17869.8|17855.8|17894.7|17880.7|17895.4|17881.4|17869.8|17855.8|0
1643685900000|2022-02-01 03:25:00|17894.5|17880.5|17890.6|17876.6|17908.9|17894.9|17887.2|17873.2|0
1643686200000|2022-02-01 03:30:00|17890.7|17876.7|17882.1|17868.1|17892.3|17878.3|17875.9|17861.9|0
1643686500000|2022-02-01 03:35:00|17882.2|17868.2|17884.3|17870.3|17884.7|17870.7|17875.4|17861.4|0
1643686800000|2022-02-01 03:40:00|17884.2|17870.2|17882.2|17868.2|17884.6|17870.6|17877.1|17863.1|0
1643687100000|2022-02-01 03:45:00|17882.3|17868.3|17877.4|17863.4|17884.9|17870.9|17877|17863|0
1643687400000|2022-02-01 03:50:00|17877.3|17863.3|17888.3|17874.3|17888.8|17874.8|17875.8|17861.8|0
1643687700000|2022-02-01 03:55:00|17888.4|17874.4|17888.9|17874.9|17892.9|17878.9|17883.3|17869.3|0
1643688000000|2022-02-01 04:00:00|17886.9|17872.9|17884.9|17870.9|17891.8|17877.8|17884.9|17870.9|0
1643688300000|2022-02-01 04:05:00|17882.8|17868.8|17886.2|17872.2|17890.6|17876.6|17881.8|17867.8|0
1643688600000|2022-02-01 04:10:00|17885.5|17871.5|17886.4|17872.4|17890.8|17876.8|17881.4|17867.4|0
1643688900000|2022-02-01 04:15:00|17886.5|17872.5|17873|17859|17889.1|17875.1|17872.8|17858.8|0
1643689200000|2022-02-01 04:20:00|17873.1|17859.1|17881.4|17867.4|17887.5|17873.5|17873.1|17859.1|0
1643689500000|2022-02-01 04:25:00|17881.5|17867.5|17876.5|17862.5|17881.5|17867.5|17876.2|17862.2|0
1643689800000|2022-02-01 04:30:00|17876.7|17862.7|17877.2|17863.2|17880.7|17866.7|17875.5|17861.5|0
1643690100000|2022-02-01 04:35:00|17877.4|17863.4|17873.6|17859.6|17878.5|17864.5|17870.5|17856.5|0
1643690400000|2022-02-01 04:40:00|17873.5|17859.5|17875.4|17861.4|17877.7|17863.7|17872.6|17858.6|0
1643690700000|2022-02-01 04:45:00|17875.3|17861.3|17877.8|17863.8|17879.3|17865.3|17875.3|17861.3|0
1643691000000|2022-02-01 04:50:00|17877.9|17863.9|17879.6|17865.6|17880.1|17866.1|17875.6|17861.6|0
1643691300000|2022-02-01 04:55:00|17881.7|17867.7|17881.6|17867.6|17882.7|17868.7|17878.1|17864.1|0
1643691600000|2022-02-01 05:00:00|17881.3|17867.3|17888.4|17874.4|17891.7|17877.7|17881.3|17867.3|0
1643691900000|2022-02-01 05:05:00|17888.7|17874.7|17878.7|17864.7|17888.7|17874.7|17876.7|17862.7|0
1643692200000|2022-02-01 05:10:00|17876.7|17862.7|17887.7|17873.7|17887.8|17873.8|17876.7|17862.7|0
1643692500000|2022-02-01 05:15:00|17887.5|17873.5|17883.1|17869.1|17900|17886|17883.1|17869.1|0
1643692800000|2022-02-01 05:20:00|17881|17867|17865.6|17851.6|17882.2|17868.2|17865.3|17851.3|0
1643693100000|2022-02-01 05:25:00|17865.7|17851.7|17873.1|17859.1|17894.6|17880.6|17865.7|17851.7|0
1643693400000|2022-02-01 05:30:00|17872.9|17858.9|17875.8|17861.8|17878.2|17864.2|17870.7|17856.7|0
1643693700000|2022-02-01 05:35:00|17873.8|17859.8|17869.3|17855.3|17876.6|17862.6|17866.9|17852.9|0
1643694000000|2022-02-01 05:40:00|17869.1|17855.1|17856|17842|17869.3|17855.3|17849.7|17835.7|0
1643694300000|2022-02-01 05:45:00|17855.5|17841.5|17857.6|17843.6|17859.5|17845.5|17854.5|17840.5|0
1643694600000|2022-02-01 05:50:00|17858.1|17844.1|17860.6|17846.6|17863.6|17849.6|17858.1|17844.1|0
1643694900000|2022-02-01 05:55:00|17860.2|17846.2|17867.1|17853.1|17869.5|17855.5|17860.2|17846.2|0
1643695200000|2022-02-01 06:00:00|17864.9|17850.9|17871.2|17857.2|17876.4|17862.4|17862.7|17848.7|0
1643695500000|2022-02-01 06:05:00|17871.7|17857.7|17871|17857|17872.9|17858.9|17869.6|17855.6|0
1643695800000|2022-02-01 06:10:00|17870.5|17856.5|17861.8|17847.8|17871|17857|17858.4|17844.4|0
1643696100000|2022-02-01 06:15:00|17862.3|17848.3|17864.2|17850.2|17874.2|17860.2|17859.2|17845.2|0
1643696400000|2022-02-01 06:20:00|17864.3|17850.3|17863.4|17849.4|17864.7|17850.7|17862.7|17848.7|0
1643696700000|2022-02-01 06:25:00|17863.5|17849.5|17868|17854|17868.9|17854.9|17863.5|17849.5|0
1643697000000|2022-02-01 06:30:00|17868.1|17854.1|17858.6|17844.6|17870.6|17856.6|17858|17844|0
1643697300000|2022-02-01 06:35:00|17858.7|17844.7|17861.3|17847.3|17862.1|17848.1|17858.5|17844.5|0
1643697600000|2022-02-01 06:40:00|17861.4|17847.4|17868.8|17854.8|17868.8|17854.8|17861.4|17847.4|0
1643697900000|2022-02-01 06:45:00|17869.1|17855.1|17868.3|17854.3|17869.1|17855.1|17866.8|17852.8|0
1643698200000|2022-02-01 06:50:00|17868.1|17854.1|17871.8|17857.8|17872.1|17858.1|17866.5|17852.5|0
1643698500000|2022-02-01 06:55:00|17871.7|17857.7|17875.2|17861.2|17875.2|17861.2|17866.7|17852.7|0
1643698800000|2022-02-01 07:00:00|17875.5|17861.5|17875.4|17861.4|17882.5|17868.5|17867.1|17853.1|0
1643699100000|2022-02-01 07:05:00|17875.5|17861.5|17889.4|17875.4|17889.7|17875.7|17875.3|17861.3|0
1643699400000|2022-02-01 07:10:00|17889.7|17875.7|17896.7|17882.7|17904.5|17890.5|17889.6|17875.6|0
1643699700000|2022-02-01 07:15:00|17896.6|17882.6|17899.3|17885.3|17900.3|17886.3|17894.1|17880.1|0
1643700000000|2022-02-01 07:20:00|17899.2|17885.2|17910.1|17896.1|17910.1|17896.1|17898.6|17884.6|0
1643700300000|2022-02-01 07:25:00|17910|17896|17908.1|17894.1|17913.9|17899.9|17906.5|17892.5|0
1643700600000|2022-02-01 07:30:00|17908|17894|17903.8|17889.8|17909|17895|17902.6|17888.6|0
1643700900000|2022-02-01 07:35:00|17903.7|17889.7|17900.5|17886.5|17904.3|17890.3|17897.9|17883.9|0
1643701200000|2022-02-01 07:40:00|17902.6|17888.6|17895.4|17881.4|17903|17889|17892.4|17878.4|0
1643701500000|2022-02-01 07:45:00|17895.7|17881.7|17899.9|17885.9|17903.2|17889.2|17888.6|17874.6|0
1643701800000|2022-02-01 07:50:00|17900|17886|17883.1|17869.1|17900.3|17886.3|17879.9|17865.9|0
1643702100000|2022-02-01 07:55:00|17882.8|17868.8|17896.5|17882.5|17896.6|17882.6|17882.8|17868.8|0
1643702400000|2022-02-01 08:00:00|17896.3|17882.3|17913.6|17899.6|17914|17900|17887.9|17873.9|0
1643702700000|2022-02-01 08:05:00|17913.7|17899.7|17932.5|17918.5|17932.9|17918.9|17909.5|17895.5|0
1643703000000|2022-02-01 08:10:00|17932.6|17918.6|17943.1|17929.1|17947|17933|17932.6|17918.6|0
1643703300000|2022-02-01 08:15:00|17943.4|17929.4|17932.1|17918.1|17946.5|17932.5|17926.6|17912.6|0
1643703600000|2022-02-01 08:20:00|17932.4|17918.4|17937.2|17923.2|17945.8|17931.8|17931.8|17917.8|0
1643703900000|2022-02-01 08:25:00|17936.9|17922.9|17931.4|17917.4|17944.2|17930.2|17931|17917|0
1643704200000|2022-02-01 08:30:00|17931.6|17917.6|17937.9|17923.9|17941|17927|17931.1|17917.1|0
1643704500000|2022-02-01 08:35:00|17933.8|17919.8|17934.6|17920.6|17939.8|17925.8|17930.4|17916.4|0
1643704800000|2022-02-01 08:40:00|17934.5|17920.5|17936.7|17922.7|17940.2|17926.2|17931.1|17917.1|0
1643705100000|2022-02-01 08:45:00|17938.8|17924.8|17933.1|17919.1|17938.8|17924.8|17931.6|17917.6|0
1643705400000|2022-02-01 08:50:00|17933|17919|17927.6|17913.6|17933.8|17919.8|17923.5|17909.5|0
1643705700000|2022-02-01 08:55:00|17929.6|17915.6|17935.2|17921.2|17937.3|17923.3|17924.4|17910.4|0
1643706000000|2022-02-01 09:00:00|17934.9|17920.9|17935.3|17921.3|17942.4|17928.4|17924.4|17910.4|0
1643706300000|2022-02-01 09:05:00|17935.4|17921.4|17920.5|17906.5|17936.1|17922.1|17919.5|17905.5|0
1643706600000|2022-02-01 09:10:00|17920.8|17906.8|17913|17899|17922.8|17908.8|17913|17899|0
1643706900000|2022-02-01 09:15:00|17912.4|17898.4|17914.7|17900.7|17922.4|17908.4|17911.5|17897.5|0
1643707200000|2022-02-01 09:20:00|17914.8|17900.8|17884.1|17870.1|17916.1|17902.1|17882.9|17868.9|0
1643707500000|2022-02-01 09:25:00|17883.8|17869.8|17858.4|17844.4|17892.7|17878.7|17857.9|17843.9|0
1643707800000|2022-02-01 09:30:00|17858.3|17844.3|17857.1|17843.1|17866.5|17852.5|17856.6|17842.6|0
1643708100000|2022-02-01 09:35:00|17857.2|17843.2|17870.8|17856.8|17876.4|17862.4|17856.7|17842.7|0
1643708400000|2022-02-01 09:40:00|17870.7|17856.7|17852.6|17838.6|17870.7|17856.7|17846.8|17832.8|0
1643708700000|2022-02-01 09:45:00|17852.7|17838.7|17842.1|17828.1|17856.9|17842.9|17834.8|17820.8|0
1643709000000|2022-02-01 09:50:00|17841.8|17827.8|17851.3|17837.3|17854.8|17840.8|17834.6|17820.6|0
1643709300000|2022-02-01 09:55:00|17851.4|17837.4|17861.2|17847.2|17864.3|17850.3|17850|17836|0
1643709600000|2022-02-01 10:00:00|17861.1|17847.1|17870.3|17856.3|17870.3|17856.3|17856.4|17842.4|0
1643709900000|2022-02-01 10:05:00|17870.4|17856.4|17875.1|17861.1|17883.1|17869.1|17870|17856|0
1643710200000|2022-02-01 10:10:00|17874.8|17860.8|17878.5|17864.5|17880.6|17866.6|17873|17859|0
1643710500000|2022-02-01 10:15:00|17878.6|17864.6|17879.1|17865.1|17883.7|17869.7|17872.2|17858.2|0
1643710800000|2022-02-01 10:20:00|17879.2|17865.2|17882|17868|17885.5|17871.5|17874.2|17860.2|0
1643711100000|2022-02-01 10:25:00|17882.1|17868.1|17890.9|17876.9|17893.9|17879.9|17882.1|17868.1|0
1643711400000|2022-02-01 10:30:00|17890.6|17876.6|17889.1|17875.1|17890.6|17876.6|17881.7|17867.7|0
1643711700000|2022-02-01 10:35:00|17889.3|17875.3|17896.9|17882.9|17897.9|17883.9|17883.8|17869.8|0
1643712000000|2022-02-01 10:40:00|17896.7|17882.7|17886|17872|17897.1|17883.1|17886|17872|0
1643712300000|2022-02-01 10:45:00|17886.2|17872.2|17883.7|17869.7|17887|17873|17880.9|17866.9|0
1643712600000|2022-02-01 10:50:00|17883.8|17869.8|17879.7|17865.7|17887.1|17873.1|17876.6|17862.6|0
1643712900000|2022-02-01 10:55:00|17879.4|17865.4|17887.9|17873.9|17894.1|17880.1|17879.3|17865.3|0
1643713200000|2022-02-01 11:00:00|17887.8|17873.8|17899.9|17885.9|17906.1|17892.1|17887.4|17873.4|0
1643713500000|2022-02-01 11:05:00|17900.2|17886.2|17912.3|17898.3|17915.3|17901.3|17900|17886|0
1643713800000|2022-02-01 11:10:00|17912.5|17898.5|17910|17896|17916.1|17902.1|17905.8|17891.8|0
1643714100000|2022-02-01 11:15:00|17910.2|17896.2|17907.9|17893.9|17917.7|17903.7|17905.2|17891.2|0
1643714400000|2022-02-01 11:20:00|17908|17894|17913|17899|17919|17905|17908|17894|0
1643714700000|2022-02-01 11:25:00|17912.9|17898.9|17914.8|17900.8|17917.7|17903.7|17906.9|17892.9|0
1643715000000|2022-02-01 11:30:00|17914.9|17900.9|17922.2|17908.2|17929.6|17915.6|17914.8|17900.8|0
1643715300000|2022-02-01 11:35:00|17922.3|17908.3|17920.1|17906.1|17925|17911|17919.4|17905.4|0
1643715600000|2022-02-01 11:40:00|17920.3|17906.3|17909.8|17895.8|17923.5|17909.5|17909.8|17895.8|0
1643715900000|2022-02-01 11:45:00|17910.1|17896.1|17914.2|17900.2|17916.4|17902.4|17904.4|17890.4|0
1643716200000|2022-02-01 11:50:00|17914.5|17900.5|17911.4|17897.4|17920.3|17906.3|17911.3|17897.3|0
1643716500000|2022-02-01 11:55:00|17911.6|17897.6|17911.4|17897.4|17917.1|17903.1|17908.4|17894.4|0
1643716800000|2022-02-01 12:00:00|17911.7|17897.7|17910.5|17896.5|17912.9|17898.9|17905.6|17891.6|0
1643717100000|2022-02-01 12:05:00|17910.6|17896.6|17914.1|17900.1|17918.2|17904.2|17909.4|17895.4|0
1643717400000|2022-02-01 12:10:00|17914.2|17900.2|17912.6|17898.6|17918.3|17904.3|17911.6|17897.6|0
1643717700000|2022-02-01 12:15:00|17912.5|17898.5|17911.5|17897.5|17916.5|17902.5|17908.2|17894.2|0
1643718000000|2022-02-01 12:20:00|17911.2|17897.2|17920.4|17906.4|17921.7|17907.7|17911.2|17897.2|0
1643718300000|2022-02-01 12:25:00|17920.1|17906.1|17929.5|17915.5|17929.5|17915.5|17917.4|17903.4|0
1643718600000|2022-02-01 12:30:00|17929.6|17915.6|17936.5|17922.5|17936.8|17922.8|17925.8|17911.8|0
1643718900000|2022-02-01 12:35:00|17936.4|17922.4|17935.3|17921.3|17940|17926|17929.2|17915.2|0
1643719200000|2022-02-01 12:40:00|17935.5|17921.5|17935.5|17921.5|17938.3|17924.3|17930.2|17916.2|0
1643719500000|2022-02-01 12:45:00|17935.4|17921.4|17940.8|17926.8|17941.3|17927.3|17931.3|17917.3|0
1643719800000|2022-02-01 12:50:00|17938.7|17924.7|17939|17925|17940.6|17926.6|17937.9|17923.9|0
1643720100000|2022-02-01 12:55:00|17939.1|17925.1|17934.4|17920.4|17943.1|17929.1|17934.1|17920.1|0
1643720400000|2022-02-01 13:00:00|17934.5|17920.5|17939.9|17925.9|17940.2|17926.2|17931.7|17917.7|0
1643720700000|2022-02-01 13:05:00|17940|17926|17938.5|17924.5|17941.3|17927.3|17932.3|17918.3|0
1643721000000|2022-02-01 13:10:00|17938.7|17924.7|17940.8|17926.8|17943.5|17929.5|17934|17920|0
1643721300000|2022-02-01 13:15:00|17940.9|17926.9|17960.9|17946.9|17961|17947|17940.9|17926.9|0
1643721600000|2022-02-01 13:20:00|17960.6|17946.6|17959|17945|17964.5|17950.5|17958.6|17944.6|0
1643721900000|2022-02-01 13:25:00|17958.8|17944.8|17941.9|17927.9|17959.1|17945.1|17939|17925|0
1643722200000|2022-02-01 13:30:00|17941.8|17927.8|17934.1|17920.1|17946.2|17932.2|17931.8|17917.8|0
1643722500000|2022-02-01 13:35:00|17934.4|17920.4|17962|17948|17962|17948|17932.4|17918.4|0
1643722800000|2022-02-01 13:40:00|17961.9|17947.9|17960.1|17946.1|17967|17953|17959|17945|0
1643723100000|2022-02-01 13:45:00|17960.2|17946.2|17954.1|17940.1|17960.9|17946.9|17948.7|17934.7|0
1643723400000|2022-02-01 13:50:00|17954.2|17940.2|17961.5|17947.5|17962.1|17948.1|17953.6|17939.6|0
1643723700000|2022-02-01 13:55:00|17961.4|17947.4|17963.7|17949.7|17971.8|17957.8|17960.9|17946.9|0
1643724000000|2022-02-01 14:00:00|17965.8|17951.8|17962.4|17948.4|17969.7|17955.7|17960.1|17946.1|0
1643724300000|2022-02-01 14:05:00|17962.3|17948.3|17963.8|17949.8|17965|17951|17961|17947|0
1643724600000|2022-02-01 14:10:00|17963.9|17949.9|17956.8|17942.8|17967.4|17953.4|17956.3|17942.3|0
1643724900000|2022-02-01 14:15:00|17956.6|17942.6|17948.7|17934.7|17957|17943|17947.4|17933.4|0
1643725200000|2022-02-01 14:20:00|17949|17935|17958|17944|17958.6|17944.6|17949|17935|0
1643725500000|2022-02-01 14:25:00|17958.2|17944.2|17953.6|17939.6|17967.9|17953.9|17953.3|17939.3|0
1643725800000|2022-02-01 14:30:00|17953.5|17939.5|17896.6|17882.6|17955.4|17941.4|17883.3|17869.3|0
1643726100000|2022-02-01 14:35:00|17896.5|17882.5|17864.9|17850.9|17902.9|17888.9|17863.5|17849.5|0
1643726400000|2022-02-01 14:40:00|17864.8|17850.8|17829.5|17815.5|17877.4|17863.4|17816.8|17802.8|0
1643726700000|2022-02-01 14:45:00|17829.4|17815.4|17846.9|17832.9|17848.2|17834.2|17818.2|17804.2|0
1643727000000|2022-02-01 14:50:00|17846.8|17832.8|17834.9|17820.9|17865|17851|17834.2|17820.2|0
1643727300000|2022-02-01 14:55:00|17836.9|17822.9|17869.4|17855.4|17869.5|17855.5|17824.4|17810.4|0
1643727600000|2022-02-01 15:00:00|17869.5|17855.5|17789.9|17775.9|17870.3|17856.3|17779.9|17765.9|0
1643727900000|2022-02-01 15:05:00|17790|17776|17793.1|17779.1|17810|17796|17769.7|17755.7|0
1643728200000|2022-02-01 15:10:00|17793.3|17779.3|17846.3|17832.3|17846.9|17832.9|17787.8|17773.8|0
1643728500000|2022-02-01 15:15:00|17846.5|17832.5|17828.6|17814.6|17853.8|17839.8|17825.4|17811.4|0
1643728800000|2022-02-01 15:20:00|17828.5|17814.5|17876.4|17862.4|17878.3|17864.3|17828.2|17814.2|0
1643729100000|2022-02-01 15:25:00|17876.3|17862.3|17849.2|17835.2|17882.9|17868.9|17846.9|17832.9|0
1643729400000|2022-02-01 15:30:00|17849.5|17835.5|17855.3|17841.3|17873.7|17859.7|17846.8|17832.8|0
1643729700000|2022-02-01 15:35:00|17855.4|17841.4|17871.8|17857.8|17879|17865|17845.9|17831.9|0
1643730000000|2022-02-01 15:40:00|17871.9|17857.9|17836.7|17822.7|17877|17863|17836|17822|0
1643730300000|2022-02-01 15:45:00|17836.8|17822.8|17838.7|17824.7|17849.9|17835.9|17827.7|17813.7|0
1643730600000|2022-02-01 15:50:00|17838.5|17824.5|17865.4|17851.4|17871.5|17857.5|17837.3|17823.3|0
1643730900000|2022-02-01 15:55:00|17865.3|17851.3|17882.6|17868.6|17886.4|17872.4|17865.3|17851.3|0
1643731200000|2022-02-01 16:00:00|17882.3|17868.3|17888.1|17874.1|17896.3|17882.3|17881.9|17867.9|0
1643731500000|2022-02-01 16:05:00|17888.3|17874.3|17901.4|17887.4|17903|17889|17884|17870|0
1643731800000|2022-02-01 16:10:00|17901.6|17887.6|17915.1|17901.1|17917.5|17903.5|17895.2|17881.2|0
1643732100000|2022-02-01 16:15:00|17915.2|17901.2|17911.9|17897.9|17918.2|17904.2|17908.5|17894.5|0
1643732400000|2022-02-01 16:20:00|17912|17898|17895.5|17881.5|17917.7|17903.7|17894.5|17880.5|0
1643732700000|2022-02-01 16:25:00|17897.7|17883.7|17901.4|17887.4|17910|17896|17891.3|17877.3|0
1643733000000|2022-02-01 16:30:00|17902|17888|17916.8|17902.8|17916.9|17902.9|17881|17867|0
1643733300000|2022-02-01 16:35:00|17916.6|17902.6|17901.8|17887.8|17919|17905|17900.6|17886.6|0
1643733600000|2022-02-01 16:40:00|17902.1|17888.1|17903|17889|17908.8|17894.8|17897.2|17883.2|0
1643733900000|2022-02-01 16:45:00|17903.1|17889.1|17909.2|17895.2|17920.9|17906.9|17902.9|17888.9|0
1643734200000|2022-02-01 16:50:00|17908.9|17894.9|17908.9|17894.9|17909.8|17895.8|17902.2|17888.2|0
1643734500000|2022-02-01 16:55:00|17909.2|17895.2|17911.1|17897.1|17918|17904|17904.1|17890.1|0
1643734800000|2022-02-01 17:00:00|17911|17897|17897.3|17883.3|17914.7|17900.7|17896.5|17882.5|0
1643735100000|2022-02-01 17:05:00|17897.2|17883.2|17890.7|17876.7|17900.5|17886.5|17886.1|17872.1|0
1643735400000|2022-02-01 17:10:00|17888.6|17874.6|17865.7|17851.7|17888.9|17874.9|17862.3|17848.3|0
1643735700000|2022-02-01 17:15:00|17865.9|17851.9|17877.5|17863.5|17877.7|17863.7|17865.7|17851.7|0
1643736000000|2022-02-01 17:20:00|17877.6|17863.6|17872.7|17858.7|17882.9|17868.9|17863.1|17849.1|0
1643736300000|2022-02-01 17:25:00|17872.5|17858.5|17868.9|17854.9|17873.3|17859.3|17851.9|17837.9|0
1643736600000|2022-02-01 17:30:00|17868.8|17854.8|17835.3|17821.3|17869.7|17855.7|17830.7|17816.7|0
1643736900000|2022-02-01 17:35:00|17835.5|17821.5|17847.3|17833.3|17855.6|17841.6|17835.5|17821.5|0
1643737200000|2022-02-01 17:40:00|17847.2|17833.2|17847.1|17833.1|17855.4|17841.4|17845.5|17831.5|0
1643737500000|2022-02-01 17:45:00|17847.3|17833.3|17856.3|17842.3|17856.5|17842.5|17842.3|17828.3|0
1643737800000|2022-02-01 17:50:00|17856.1|17842.1|17866.7|17852.7|17866.9|17852.9|17855.7|17841.7|0
1643738100000|2022-02-01 17:55:00|17866.8|17852.8|17886.5|17872.5|17890.4|17876.4|17866.7|17852.7|0
1643738400000|2022-02-01 18:00:00|17886.4|17872.4|17867.2|17853.2|17886.5|17872.5|17864.6|17850.6|0
1643738700000|2022-02-01 18:05:00|17867.5|17853.5|17864|17850|17873|17859|17863.2|17849.2|0
1643739000000|2022-02-01 18:10:00|17864.1|17850.1|17867.3|17853.3|17873|17859|17864|17850|0
1643739300000|2022-02-01 18:15:00|17867.1|17853.1|17867.9|17853.9|17872.9|17858.9|17865.9|17851.9|0
1643739600000|2022-02-01 18:20:00|17868|17854|17870.6|17856.6|17871.1|17857.1|17865.5|17851.5|0
1643739900000|2022-02-01 18:25:00|17870.7|17856.7|17886.6|17872.6|17887.1|17873.1|17869.9|17855.9|0
1643740200000|2022-02-01 18:30:00|17886.7|17872.7|17876.3|17862.3|17886.7|17872.7|17875.8|17861.8|0
1643740500000|2022-02-01 18:35:00|17876.4|17862.4|17888.3|17874.3|17889.2|17875.2|17866.8|17852.8|0
1643740800000|2022-02-01 18:40:00|17888.2|17874.2|17892.6|17878.6|17893.4|17879.4|17887.6|17873.6|0
1643741100000|2022-02-01 18:45:00|17892.7|17878.7|17886.8|17872.8|17892.7|17878.7|17885.1|17871.1|0
1643741400000|2022-02-01 18:50:00|17886.9|17872.9|17892|17878|17892.8|17878.8|17882.1|17868.1|0
1643741700000|2022-02-01 18:55:00|17891.9|17877.9|17887.4|17873.4|17891.9|17877.9|17873|17859|0
1643742000000|2022-02-01 19:00:00|17887.5|17873.5|17892.5|17878.5|17896.6|17882.6|17885.7|17871.7|0
1643742300000|2022-02-01 19:05:00|17892.3|17878.3|17886.5|17872.5|17892.3|17878.3|17886.3|17872.3|0
1643742600000|2022-02-01 19:10:00|17886.6|17872.6|17876.5|17862.5|17893.6|17879.6|17873.4|17859.4|0
1643742900000|2022-02-01 19:15:00|17876.4|17862.4|17875.5|17861.5|17884.7|17870.7|17875.3|17861.3|0
1643743200000|2022-02-01 19:20:00|17875.6|17861.6|17861.3|17847.3|17875.6|17861.6|17853.6|17839.6|0
1643743500000|2022-02-01 19:25:00|17861.1|17847.1|17864.6|17850.6|17864.9|17850.9|17854.9|17840.9|0
1643743800000|2022-02-01 19:30:00|17864.5|17850.5|17872.6|17858.6|17872.8|17858.8|17864.5|17850.5|0
1643744100000|2022-02-01 19:35:00|17872.7|17858.7|17864.8|17850.8|17872.7|17858.7|17861.3|17847.3|0
1643744400000|2022-02-01 19:40:00|17864.7|17850.7|17868.4|17854.4|17868.4|17854.4|17860.7|17846.7|0
1643744700000|2022-02-01 19:45:00|17868.3|17854.3|17865.8|17851.8|17870.5|17856.5|17862.3|17848.3|0
1643745000000|2022-02-01 19:50:00|17865.7|17851.7|17861.2|17847.2|17866.5|17852.5|17857.4|17843.4|0
1643745300000|2022-02-01 19:55:00|17861.3|17847.3|17867.1|17853.1|17873.1|17859.1|17861.2|17847.2|0
1643745600000|2022-02-01 20:00:00|17867|17853|17905.9|17891.9|17908.3|17894.3|17867|17853|0
1643745900000|2022-02-01 20:05:00|17905.4|17891.4|17908.1|17894.1|17908.7|17894.7|17895.8|17881.8|0
1643746200000|2022-02-01 20:10:00|17908|17894|17908.2|17894.2|17908.8|17894.8|17899.4|17885.4|0
1643746500000|2022-02-01 20:15:00|17908.3|17894.3|17906.3|17892.3|17910.4|17896.4|17895.7|17881.7|0
1643746800000|2022-02-01 20:20:00|17906.4|17892.4|17917.5|17903.5|17917.5|17903.5|17906.4|17892.4|0
1643747100000|2022-02-01 20:25:00|17917.4|17903.4|17915.4|17901.4|17918.7|17904.7|17912.5|17898.5|0
1643747400000|2022-02-01 20:30:00|17915.3|17901.3|17926.1|17912.1|17929.7|17915.7|17915.3|17901.3|0
1643747700000|2022-02-01 20:35:00|17926.2|17912.2|17912.2|17898.2|17932.2|17918.2|17911.8|17897.8|0
1643748000000|2022-02-01 20:40:00|17912.5|17898.5|17928.6|17914.6|17932.1|17918.1|17912|17898|0
1643748300000|2022-02-01 20:45:00|17929.3|17915.3|17944.4|17930.4|17946.8|17932.8|17925.8|17911.8|0
1643748600000|2022-02-01 20:50:00|17947.3|17933.3|17951.6|17937.6|17955.7|17941.7|17941.1|17927.1|0
1643748900000|2022-02-01 20:55:00|17952.5|17938.5|17934.3|17920.3|17954.9|17940.9|17931.6|17917.6|0
1643749200000|2022-02-01 21:00:00|17934.7|17920.7|17945|17931|17951.2|17937.2|17934.3|17920.3|0
1643749500000|2022-02-01 21:05:00|17945.4|17931.4|17950.3|17936.3|17958.3|17944.3|17940.5|17926.5|0
1643749800000|2022-02-01 21:10:00|17949.4|17935.4|17960.1|17946.1|17962.8|17948.8|17949.4|17935.4|0
1643750100000|2022-02-01 21:15:00|17959.2|17945.2|17970.7|17956.7|17974.3|17960.3|17958.3|17944.3|0
1643750400000|2022-02-01 21:20:00|17971.6|17957.6|17981.1|17967.1|17983|17969|17970.7|17956.7|0
1643750700000|2022-02-01 21:25:00|17982|17968|17994.2|17980.2|17994.2|17980.2|17979.3|17965.3|0
1643751000000|2022-02-01 21:30:00|17993.3|17979.3|18005.7|17991.7|18006.6|17992.6|17993.2|17979.2|0
1643751300000|2022-02-01 21:35:00|18006.6|17992.6|18007.5|17993.5|18012.9|17998.9|18005.7|17991.7|0
1643751600000|2022-02-01 21:40:00|18008.4|17994.4|17998.6|17984.6|18009.7|17995.7|17997.7|17983.7|0
1643751900000|2022-02-01 21:45:00|17999.5|17985.5|17995.1|17981.1|17999.5|17985.5|17995.1|17981.1|0
1643752200000|2022-02-01 21:50:00|17995.9|17981.9|18006.6|17992.6|18009.7|17995.7|17995.9|17981.9|0
1643752500000|2022-02-01 21:55:00|18007.5|17993.5|17995.9|17981.9|18008.4|17994.4|17994.6|17980.6|0
1643752800000|2022-02-01 22:00:00|17994.2|17980.2|17984|17970|17994.2|17980.2|17984|17970|0
1643753100000|2022-02-01 22:05:00|17983.7|17969.7|17988.6|17974.6|17988.6|17974.6|17983.3|17969.3|0
1643753400000|2022-02-01 22:10:00|17988.7|17974.7|17985.8|17971.8|17990.3|17976.3|17984.4|17970.4|0
1643753700000|2022-02-01 22:15:00|17985.1|17971.1|17982|17968|17985.1|17971.1|17981.9|17967.9|0
1643754000000|2022-02-01 22:20:00|17981.9|17967.9|17980|17966|17981.9|17967.9|17979.7|17965.7|0
1643754300000|2022-02-01 22:25:00|17981.3|17967.3|17981.7|17967.7|17982.2|17968.2|17981.3|17967.3|0
1643754600000|2022-02-01 22:30:00|17981.9|17967.9|17980.6|17966.6|17981.9|17967.9|17980.1|17966.1|0
1643754900000|2022-02-01 22:35:00|17980.2|17966.2|17982.6|17968.6|17982.8|17968.8|17980.2|17966.2|0
1643755200000|2022-02-01 22:40:00|17982.9|17968.9|17984.1|17970.1|17986|17972|17982.6|17968.6|0
1643755500000|2022-02-01 22:45:00|17983.9|17969.9|17986.9|17972.9|17986.9|17972.9|17983.8|17969.8|0
1643755800000|2022-02-01 22:50:00|17985.6|17971.6|17989.5|17975.5|17990|17976|17984.6|17970.6|0
1643756100000|2022-02-01 22:55:00|17989.8|17975.8|17996.8|17982.8|17998.7|17984.7|17989.8|17975.8|0
1643756400000|2022-02-01 23:00:00|18001.9|17987.9|17990.7|17976.7|18001.9|17987.9|17984.5|17970.5|0
1643756700000|2022-02-01 23:05:00|17991.6|17977.6|17990.5|17976.5|17999.4|17985.4|17985.4|17971.4|0
1643757000000|2022-02-01 23:10:00|17991.4|17977.4|17989.6|17975.6|17995.8|17981.8|17984.2|17970.2|0
1643757300000|2022-02-01 23:15:00|17990.5|17976.5|17993.1|17979.1|17995.8|17981.8|17989.6|17975.6|0
1643757600000|2022-02-01 23:20:00|17993.6|17979.6|17995.8|17981.8|17999.4|17985.4|17993.1|17979.1|0
1643757900000|2022-02-01 23:25:00|17995.3|17981.3|18000.3|17986.3|18002|17988|17994.9|17980.9|0
1643758200000|2022-02-01 23:30:00|17998.5|17984.5|17994|17980|18000.3|17986.3|17989.6|17975.6|0
1643758500000|2022-02-01 23:35:00|17993.6|17979.6|17998.5|17984.5|17999.4|17985.4|17990.5|17976.5|0
1643758800000|2022-02-01 23:40:00|17998.9|17984.9|18002|17988|18002|17988|17996.7|17982.7|0
1643759100000|2022-02-01 23:45:00|18001.1|17987.1|17996.7|17982.7|18001.1|17987.1|17995.8|17981.8|0
1643759400000|2022-02-01 23:50:00|17997.1|17983.1|17994.7|17980.7|17997.6|17983.6|17993.3|17979.3|0
1643759700000|2022-02-01 23:55:00|17994.2|17980.2|17998.2|17984.2|17999.1|17985.1|17993.8|17979.8|0
1643760000000|2022-02-02 00:00:00|17997.8|17983.8|18010.7|17996.7|18011.6|17997.6|17996.4|17982.4|0
1643760300000|2022-02-02 00:05:00|18009.8|17995.8|18011.6|17997.6|18011.6|17997.6|18006.2|17992.2|0
1643760600000|2022-02-02 00:10:00|18012.5|17998.5|18008|17994|18012.5|17998.5|18005.3|17991.3|0
1643760900000|2022-02-02 00:15:00|18007.1|17993.1|18016.6|18002.6|18018.9|18004.9|18003.7|17989.7|0
1643761200000|2022-02-02 00:20:00|18016.1|18002.1|18017.3|18003.3|18021.3|18007.3|18014.1|18000.1|0
1643761500000|2022-02-02 00:25:00|18018.4|18004.4|18020.6|18006.6|18021.2|18007.2|18016.4|18002.4|0
1643761800000|2022-02-02 00:30:00|18021.1|18007.1|18019.4|18005.4|18021.1|18007.1|18017.3|18003.3|0
1643762100000|2022-02-02 00:35:00|18019.2|18005.2|18016|18002|18019.2|18005.2|18016|18002|0
1643762400000|2022-02-02 00:40:00|18016.4|18002.4|18011.8|17997.8|18016.4|18002.4|18011.8|17997.8|0
1643762700000|2022-02-02 00:45:00|18038.4|18024.4|18043.8|18029.8|18069.9|18055.9|18038.4|18024.4|0
1643763000000|2022-02-02 00:50:00|18043.7|18029.7|18063.5|18049.5|18069.6|18055.6|18041.9|18027.9|0
1643763300000|2022-02-02 00:55:00|18061.4|18047.4|18028.7|18014.7|18061.7|18047.7|18028.4|18014.4|0
1643763600000|2022-02-02 01:00:00|18028.6|18014.6|18047.8|18033.8|18062|18048|18024.3|18010.3|0
1643763900000|2022-02-02 01:05:00|18048.2|18034.2|18039.9|18025.9|18058.9|18044.9|18035.8|18021.8|0
1643764200000|2022-02-02 01:10:00|18037.8|18023.8|18044.2|18030.2|18048.3|18034.3|18033.2|18019.2|0
1643764500000|2022-02-02 01:15:00|18044.1|18030.1|18030.6|18016.6|18044.1|18030.1|18023.7|18009.7|0
1643764800000|2022-02-02 01:20:00|18030.7|18016.7|18049.2|18035.2|18049.6|18035.6|18028.7|18014.7|0
1643765100000|2022-02-02 01:25:00|18049.3|18035.3|18036.7|18022.7|18049.3|18035.3|18036.2|18022.2|0
1643765400000|2022-02-02 01:30:00|18032.6|18018.6|18036.2|18022.2|18044.4|18030.4|18028.6|18014.6|0
1643765700000|2022-02-02 01:35:00|18038.2|18024.2|18032.9|18018.9|18046.8|18032.8|18030.1|18016.1|0
1643766000000|2022-02-02 01:40:00|18032.7|18018.7|18029.3|18015.3|18032.7|18018.7|18024.6|18010.6|0
1643766300000|2022-02-02 01:45:00|18029.2|18015.2|18024.9|18010.9|18031.7|18017.7|18024.7|18010.7|0
1643766600000|2022-02-02 01:50:00|18025|18011|18025.9|18011.9|18026.9|18012.9|18022.7|18008.7|0
1643766900000|2022-02-02 01:55:00|18026|18012|18030.5|18016.5|18030.7|18016.7|18025.4|18011.4|0
1643767200000|2022-02-02 02:00:00|18030.4|18016.4|18033|18019|18033.4|18019.4|18030.1|18016.1|0
1643767500000|2022-02-02 02:05:00|18033.2|18019.2|18051.6|18037.6|18053.6|18039.6|18030.1|18016.1|0
1643767800000|2022-02-02 02:10:00|18051.7|18037.7|18067.8|18053.8|18068.4|18054.4|18051.7|18037.7|0
1643768100000|2022-02-02 02:15:00|18068|18054|18068.1|18054.1|18079.1|18065.1|18066|18052|0
1643768400000|2022-02-02 02:20:00|18067.9|18053.9|18065|18051|18070.5|18056.5|18065|18051|0
1643768700000|2022-02-02 02:25:00|18065.1|18051.1|18067.1|18053.1|18071.8|18057.8|18061.5|18047.5|0
1643769000000|2022-02-02 02:30:00|18067.2|18053.2|18062|18048|18067.5|18053.5|18061.9|18047.9|0
1643769300000|2022-02-02 02:35:00|18060|18046|18058.7|18044.7|18060.6|18046.6|18054.6|18040.6|0
1643769600000|2022-02-02 02:40:00|18059.1|18045.1|18054.4|18040.4|18061.2|18047.2|18054.2|18040.2|0
1643769900000|2022-02-02 02:45:00|18054.3|18040.3|18051.9|18037.9|18058.5|18044.5|18051.5|18037.5|0
1643770200000|2022-02-02 02:50:00|18052.1|18038.1|18054.7|18040.7|18054.7|18040.7|18052.1|18038.1|0
1643770500000|2022-02-02 02:55:00|18054.6|18040.6|18050.8|18036.8|18054.7|18040.7|18050.3|18036.3|0
1643770800000|2022-02-02 03:00:00|18050.5|18036.5|18042.6|18028.6|18052.4|18038.4|18042|18028|0
1643771100000|2022-02-02 03:05:00|18042.9|18028.9|18036.7|18022.7|18042.9|18028.9|18036.4|18022.4|0
1643771400000|2022-02-02 03:10:00|18036.6|18022.6|18037.3|18023.3|18039.9|18025.9|18034.5|18020.5|0
1643771700000|2022-02-02 03:15:00|18037.4|18023.4|18034.8|18020.8|18038.9|18024.9|18034.8|18020.8|0
1643772000000|2022-02-02 03:20:00|18041|18027|18041.9|18027.9|18043|18029|18034.7|18020.7|0
1643772300000|2022-02-02 03:25:00|18041.8|18027.8|18037.4|18023.4|18042|18028|18033.7|18019.7|0
1643772600000|2022-02-02 03:30:00|18037.5|18023.5|18049.5|18035.5|18049.5|18035.5|18037.4|18023.4|0
1643772900000|2022-02-02 03:35:00|18049.4|18035.4|18047.4|18033.4|18054|18040|18047.4|18033.4|0
1643773200000|2022-02-02 03:40:00|18047.5|18033.5|18050.2|18036.2|18052.7|18038.7|18047.5|18033.5|0
1643773500000|2022-02-02 03:45:00|18050|18036|18040.4|18026.4|18053.9|18039.9|18038|18024|0
1643773800000|2022-02-02 03:50:00|18040.5|18026.5|18036.6|18022.6|18040.5|18026.5|18036.1|18022.1|0
1643774100000|2022-02-02 03:55:00|18036.4|18022.4|18038.9|18024.9|18039.1|18025.1|18032.3|18018.3|0
1643774400000|2022-02-02 04:00:00|18038.8|18024.8|18039.2|18025.2|18039.2|18025.2|18036.2|18022.2|0
1643774700000|2022-02-02 04:05:00|18039.1|18025.1|18043.5|18029.5|18043.8|18029.8|18039|18025|0
1643775000000|2022-02-02 04:10:00|18043.6|18029.6|18057|18043|18062.8|18048.8|18041.7|18027.7|0
1643775300000|2022-02-02 04:15:00|18056.8|18042.8|18065|18051|18067.6|18053.6|18056.7|18042.7|0
1643775600000|2022-02-02 04:20:00|18064.7|18050.7|18050.1|18036.1|18065|18051|18049.9|18035.9|0
1643775900000|2022-02-02 04:25:00|18052.1|18038.1|18047.6|18033.6|18052.3|18038.3|18047.6|18033.6|0
1643776200000|2022-02-02 04:30:00|18047.7|18033.7|18045.5|18031.5|18048.2|18034.2|18043.5|18029.5|0
1643776500000|2022-02-02 04:35:00|18045.7|18031.7|18051.8|18037.8|18051.8|18037.8|18045.6|18031.6|0
1643776800000|2022-02-02 04:40:00|18051.7|18037.7|18061.8|18047.8|18062.1|18048.1|18051.4|18037.4|0
1643777100000|2022-02-02 04:45:00|18061.9|18047.9|18064|18050|18064.1|18050.1|18060.9|18046.9|0
1643777400000|2022-02-02 04:50:00|18066|18052|18064.1|18050.1|18070.1|18056.1|18061.9|18047.9|0
1643777700000|2022-02-02 04:55:00|18064.3|18050.3|18068.6|18054.6|18070.7|18056.7|18064.1|18050.1|0
1643778000000|2022-02-02 05:00:00|18068.4|18054.4|18069.2|18055.2|18071.4|18057.4|18068.2|18054.2|0
1643778300000|2022-02-02 05:05:00|18069.1|18055.1|18070.9|18056.9|18071.4|18057.4|18064|18050|0
1643778600000|2022-02-02 05:10:00|18070.8|18056.8|18063.9|18049.9|18071.1|18057.1|18061.9|18047.9|0
1643778900000|2022-02-02 05:15:00|18063.8|18049.8|18073.9|18059.9|18073.9|18059.9|18059.1|18045.1|0
1643779200000|2022-02-02 05:20:00|18073.7|18059.7|18080|18066|18084.3|18070.3|18069.4|18055.4|0
1643779500000|2022-02-02 05:25:00|18080.2|18066.2|18085.7|18071.7|18092.9|18078.9|18078.1|18064.1|0
1643779800000|2022-02-02 05:30:00|18085.8|18071.8|18083.5|18069.5|18085.9|18071.9|18081|18067|0
1643780100000|2022-02-02 05:35:00|18081.4|18067.4|18071.6|18057.6|18081.4|18067.4|18071.2|18057.2|0
1643780400000|2022-02-02 05:40:00|18069.5|18055.5|18063.3|18049.3|18076|18062|18059.5|18045.5|0
1643780700000|2022-02-02 05:45:00|18063.6|18049.6|18065.1|18051.1|18066.2|18052.2|18062.1|18048.1|0
1643781000000|2022-02-02 05:50:00|18064.1|18050.1|18063.8|18049.8|18064.2|18050.2|18060.1|18046.1|0
1643781300000|2022-02-02 05:55:00|18063.3|18049.3|18066.2|18052.2|18066.8|18052.8|18062.5|18048.5|0
1643781600000|2022-02-02 06:00:00|18066.4|18052.4|18069.1|18055.1|18070.6|18056.6|18064.5|18050.5|0
1643781900000|2022-02-02 06:05:00|18069.6|18055.6|18071.5|18057.5|18075|18061|18069.6|18055.6|0
1643782200000|2022-02-02 06:10:00|18071.3|18057.3|18075.2|18061.2|18075.2|18061.2|18071.3|18057.3|0
1643782500000|2022-02-02 06:15:00|18074.7|18060.7|18073.5|18059.5|18078.7|18064.7|18070.8|18056.8|0
1643782800000|2022-02-02 06:20:00|18073.7|18059.7|18075.5|18061.5|18076.1|18062.1|18073.7|18059.7|0
1643783100000|2022-02-02 06:25:00|18075.7|18061.7|18078.1|18064.1|18078.1|18064.1|18075|18061|0
1643783400000|2022-02-02 06:30:00|18077.9|18063.9|18074|18060|18083.1|18069.1|18073.8|18059.8|0
1643783700000|2022-02-02 06:35:00|18073.9|18059.9|18067.1|18053.1|18073.9|18059.9|18066.9|18052.9|0
1643784000000|2022-02-02 06:40:00|18066.9|18052.9|18059.7|18045.7|18067.5|18053.5|18059.5|18045.5|0
1643784300000|2022-02-02 06:45:00|18059.5|18045.5|18047.6|18033.6|18059.7|18045.7|18047.1|18033.1|0
1643784600000|2022-02-02 06:50:00|18047.5|18033.5|18045.5|18031.5|18052.7|18038.7|18045.4|18031.4|0
1643784900000|2022-02-02 06:55:00|18045.3|18031.3|18047.2|18033.2|18047.5|18033.5|18043|18029|0
1643785200000|2022-02-02 07:00:00|18047|18033|18037.2|18023.2|18047|18033|18030.8|18016.8|0
1643785500000|2022-02-02 07:05:00|18036.3|18022.3|18038|18024|18045.1|18031.1|18035.6|18021.6|0
1643785800000|2022-02-02 07:10:00|18037.4|18023.4|18036.9|18022.9|18042.6|18028.6|18036.4|18022.4|0
1643786100000|2022-02-02 07:15:00|18037.2|18023.2|18038.4|18024.4|18040.1|18026.1|18034.5|18020.5|0
1643786400000|2022-02-02 07:20:00|18038.6|18024.6|18044.2|18030.2|18044.7|18030.7|18038|18024|0
1643786700000|2022-02-02 07:25:00|18044.3|18030.3|18048.9|18034.9|18050|18036|18041.5|18027.5|0
1643787000000|2022-02-02 07:30:00|18048.7|18034.7|18054.8|18040.8|18058.8|18044.8|18046|18032|0
1643787300000|2022-02-02 07:35:00|18054.9|18040.9|18045|18031|18055|18041|18041.8|18027.8|0
1643787600000|2022-02-02 07:40:00|18045.1|18031.1|18050.6|18036.6|18050.6|18036.6|18042.2|18028.2|0
1643787900000|2022-02-02 07:45:00|18050.5|18036.5|18041|18027|18050.5|18036.5|18040.4|18026.4|0
1643788200000|2022-02-02 07:50:00|18041.2|18027.2|18039.1|18025.1|18041.6|18027.6|18037.6|18023.6|0
1643788500000|2022-02-02 07:55:00|18038.9|18024.9|18038.7|18024.7|18039.8|18025.8|18035.3|18021.3|0
1643788800000|2022-02-02 08:00:00|18039|18025|18024|18010|18040|18026|18023.2|18009.2|0
1643789100000|2022-02-02 08:05:00|18023.4|18009.4|18031.8|18017.8|18035.5|18021.5|18020.4|18006.4|0
1643789400000|2022-02-02 08:10:00|18032.1|18018.1|18038.7|18024.7|18040.6|18026.6|18031.4|18017.4|0
1643789700000|2022-02-02 08:15:00|18038.6|18024.6|18028.4|18014.4|18041|18027|18027.4|18013.4|0
1643790000000|2022-02-02 08:20:00|18028.1|18014.1|18038.4|18024.4|18043.9|18029.9|18027.9|18013.9|0
1643790300000|2022-02-02 08:25:00|18038.5|18024.5|18034.8|18020.8|18046.1|18032.1|18034.8|18020.8|0
1643790600000|2022-02-02 08:30:00|18034.7|18020.7|18024.2|18010.2|18035.5|18021.5|18023.8|18009.8|0
1643790900000|2022-02-02 08:35:00|18024.1|18010.1|18017.6|18003.6|18031|18017|18017.6|18003.6|0
1643791200000|2022-02-02 08:40:00|18017.7|18003.7|18019.8|18005.8|18023|18009|18015.3|18001.3|0
1643791500000|2022-02-02 08:45:00|18019.6|18005.6|18007.8|17993.8|18020.5|18006.5|18007.8|17993.8|0
1643791800000|2022-02-02 08:50:00|18007.6|17993.6|18021.6|18007.6|18026.4|18012.4|18005.4|17991.4|0
1643792100000|2022-02-02 08:55:00|18020.8|18006.8|18021|18007|18024.3|18010.3|18017.9|18003.9|0
1643792400000|2022-02-02 09:00:00|18021.3|18007.3|18029.6|18015.6|18032.9|18018.9|18017.2|18003.2|0
1643792700000|2022-02-02 09:05:00|18029.5|18015.5|18038.9|18024.9|18046|18032|18029.5|18015.5|0
1643793000000|2022-02-02 09:10:00|18038.6|18024.6|18053.6|18039.6|18054.1|18040.1|18038.3|18024.3|0
1643793300000|2022-02-02 09:15:00|18050.9|18036.9|18042.6|18028.6|18056.1|18042.1|18042.1|18028.1|0
1643793600000|2022-02-02 09:20:00|18042.5|18028.5|18050.5|18036.5|18050.6|18036.6|18039.4|18025.4|0
1643793900000|2022-02-02 09:25:00|18050.2|18036.2|18045.4|18031.4|18051.5|18037.5|18043|18029|0
1643794200000|2022-02-02 09:30:00|18047.5|18033.5|18047.6|18033.6|18053|18039|18047.1|18033.1|0
1643794500000|2022-02-02 09:35:00|18047.8|18033.8|18051.1|18037.1|18051.5|18037.5|18044.3|18030.3|0
1643794800000|2022-02-02 09:40:00|18051|18037|18067.2|18053.2|18067.2|18053.2|18048.5|18034.5|0
1643795100000|2022-02-02 09:45:00|18067|18053|18072.4|18058.4|18072.5|18058.5|18061.1|18047.1|0
1643795400000|2022-02-02 09:50:00|18072.3|18058.3|18081.3|18067.3|18081.4|18067.4|18070.6|18056.6|0
1643795700000|2022-02-02 09:55:00|18081.4|18067.4|18087.8|18073.8|18089.8|18075.8|18079.1|18065.1|0
1643796000000|2022-02-02 10:00:00|18087.9|18073.9|18091.2|18077.2|18091.8|18077.8|18076.9|18062.9|0
1643796300000|2022-02-02 10:05:00|18091.4|18077.4|18096.7|18082.7|18101.6|18087.6|18091.2|18077.2|0
1643796600000|2022-02-02 10:10:00|18096.8|18082.8|18102.1|18088.1|18105.6|18091.6|18096.3|18082.3|0
1643796900000|2022-02-02 10:15:00|18102.3|18088.3|18105.4|18091.4|18105.6|18091.6|18096.5|18082.5|0
1643797200000|2022-02-02 10:20:00|18107.5|18093.5|18112.9|18098.9|18114|18100|18104.4|18090.4|0
1643797500000|2022-02-02 10:25:00|18113.1|18099.1|18103.5|18089.5|18113.1|18099.1|18100|18086|0
1643797800000|2022-02-02 10:30:00|18103.4|18089.4|18099.1|18085.1|18106.5|18092.5|18098.6|18084.6|0
1643798100000|2022-02-02 10:35:00|18099.4|18085.4|18106.5|18092.5|18106.5|18092.5|18095.7|18081.7|0
1643798400000|2022-02-02 10:40:00|18106.2|18092.2|18106.8|18092.8|18109.3|18095.3|18100.8|18086.8|0
1643798700000|2022-02-02 10:45:00|18106.7|18092.7|18102.8|18088.8|18106.7|18092.7|18097.9|18083.9|0
1643799000000|2022-02-02 10:50:00|18102.9|18088.9|18094.7|18080.7|18108|18094|18093.8|18079.8|0
1643799300000|2022-02-02 10:55:00|18094.4|18080.4|18089.4|18075.4|18094.7|18080.7|18084.1|18070.1|0
1643799600000|2022-02-02 11:00:00|18089.7|18075.7|18091.9|18077.9|18094.5|18080.5|18084.8|18070.8|0
1643799900000|2022-02-02 11:05:00|18091.6|18077.6|18093.1|18079.1|18096|18082|18086.5|18072.5|0
1643800200000|2022-02-02 11:10:00|18093.4|18079.4|18082.3|18068.3|18093.4|18079.4|18082.3|18068.3|0
1643800500000|2022-02-02 11:15:00|18082.1|18068.1|18073.4|18059.4|18082.3|18068.3|18072.7|18058.7|0
1643800800000|2022-02-02 11:20:00|18073.2|18059.2|18074.1|18060.1|18080.9|18066.9|18073.2|18059.2|0
1643801100000|2022-02-02 11:25:00|18074|18060|18073.1|18059.1|18075.9|18061.9|18072.5|18058.5|0
1643801400000|2022-02-02 11:30:00|18072.8|18058.8|18076.6|18062.6|18077.2|18063.2|18071.7|18057.7|0
1643801700000|2022-02-02 11:35:00|18076.5|18062.5|18072.2|18058.2|18081.5|18067.5|18071.6|18057.6|0
1643802000000|2022-02-02 11:40:00|18072.3|18058.3|18073.6|18059.6|18076.8|18062.8|18068.9|18054.9|0
1643802300000|2022-02-02 11:45:00|18073.5|18059.5|18077.6|18063.6|18079.9|18065.9|18073.5|18059.5|0
1643802600000|2022-02-02 11:50:00|18077.7|18063.7|18082.3|18068.3|18082.7|18068.7|18074.4|18060.4|0
1643802900000|2022-02-02 11:55:00|18082.1|18068.1|18082.3|18068.3|18083.2|18069.2|18079.4|18065.4|0
1643803200000|2022-02-02 12:00:00|18082.9|18068.9|18081.9|18067.9|18082.9|18068.9|18076.3|18062.3|0
1643803500000|2022-02-02 12:05:00|18081.6|18067.6|18082.8|18068.8|18084.8|18070.8|18077.8|18063.8|0
1643803800000|2022-02-02 12:10:00|18083|18069|18094|18080|18098.3|18084.3|18082.8|18068.8|0
1643804100000|2022-02-02 12:15:00|18094.1|18080.1|18092|18078|18097.3|18083.3|18088.2|18074.2|0
1643804400000|2022-02-02 12:20:00|18092.1|18078.1|18091.6|18077.6|18093.9|18079.9|18088.5|18074.5|0
1643804700000|2022-02-02 12:25:00|18091.5|18077.5|18089.2|18075.2|18096.6|18082.6|18088.9|18074.9|0
1643805000000|2022-02-02 12:30:00|18089|18075|18082.8|18068.8|18089|18075|18082.8|18068.8|0
1643805300000|2022-02-02 12:35:00|18083.1|18069.1|18080.3|18066.3|18086.9|18072.9|18080.3|18066.3|0
1643805600000|2022-02-02 12:40:00|18080.2|18066.2|18083.4|18069.4|18083.4|18069.4|18078.7|18064.7|0
1643805900000|2022-02-02 12:45:00|18083.3|18069.3|18087.3|18073.3|18088.5|18074.5|18082.5|18068.5|0
1643806200000|2022-02-02 12:50:00|18087.2|18073.2|18092.4|18078.4|18092.6|18078.6|18086.9|18072.9|0
1643806500000|2022-02-02 12:55:00|18092.1|18078.1|18102.2|18088.2|18103.2|18089.2|18092|18078|0
1643806800000|2022-02-02 13:00:00|18101.8|18087.8|18099.3|18085.3|18101.8|18087.8|18095.2|18081.2|0
1643807100000|2022-02-02 13:05:00|18101.4|18087.4|18102.6|18088.6|18106|18092|18100.1|18086.1|0
1643807400000|2022-02-02 13:10:00|18102.5|18088.5|18100|18086|18102.7|18088.7|18098|18084|0
1643807700000|2022-02-02 13:15:00|18100.1|18086.1|18094.2|18080.2|18104.8|18090.8|18094|18080|0
1643808000000|2022-02-02 13:20:00|18094.4|18080.4|18080.6|18066.6|18094.5|18080.5|18078.8|18064.8|0
1643808300000|2022-02-02 13:25:00|18081|18067|18079.6|18065.6|18081.2|18067.2|18075.7|18061.7|0
1643808600000|2022-02-02 13:30:00|18079.7|18065.7|18079.7|18065.7|18084.2|18070.2|18074|18060|0
1643808900000|2022-02-02 13:35:00|18079.5|18065.5|18074.6|18060.6|18084.2|18070.2|18072.3|18058.3|0
1643809200000|2022-02-02 13:40:00|18074.7|18060.7|18067.7|18053.7|18082.4|18068.4|18067.7|18053.7|0
1643809500000|2022-02-02 13:45:00|18067.6|18053.6|18071.3|18057.3|18074|18060|18067.2|18053.2|0
1643809800000|2022-02-02 13:50:00|18071.2|18057.2|18056.3|18042.3|18071.4|18057.4|18056|18042|0
1643810100000|2022-02-02 13:55:00|18056.2|18042.2|18048.4|18034.4|18058.1|18044.1|18048.4|18034.4|0
1643810400000|2022-02-02 14:00:00|18048.1|18034.1|18050.4|18036.4|18053.2|18039.2|18043.8|18029.8|0
1643810700000|2022-02-02 14:05:00|18050.7|18036.7|18055.5|18041.5|18056.2|18042.2|18047.8|18033.8|0
1643811000000|2022-02-02 14:10:00|18055.4|18041.4|18060.2|18046.2|18068.6|18054.6|18050.6|18036.6|0
1643811300000|2022-02-02 14:15:00|18060.3|18046.3|18067.3|18053.3|18070.9|18056.9|18059.3|18045.3|0
1643811600000|2022-02-02 14:20:00|18067.4|18053.4|18062.6|18048.6|18067.7|18053.7|18054.7|18040.7|0
1643811900000|2022-02-02 14:25:00|18062.7|18048.7|18070.9|18056.9|18072.6|18058.6|18057.9|18043.9|0
1643812200000|2022-02-02 14:30:00|18070.6|18056.6|18041.9|18027.9|18070.9|18056.9|18029.2|18015.2|0
1643812500000|2022-02-02 14:35:00|18042|18028|18052.2|18038.2|18064.2|18050.2|18034.7|18020.7|0
1643812800000|2022-02-02 14:40:00|18051.9|18037.9|18008.7|17994.7|18053.9|18039.9|17997.5|17983.5|0
1643813100000|2022-02-02 14:45:00|18008.6|17994.6|17966|17952|18013.5|17999.5|17965.4|17951.4|0
1643813400000|2022-02-02 14:50:00|17965.7|17951.7|17992.6|17978.6|18004.8|17990.8|17963.3|17949.3|0
1643813700000|2022-02-02 14:55:00|17992.5|17978.5|17997.8|17983.8|18008.2|17994.2|17976.4|17962.4|0
1643814000000|2022-02-02 15:00:00|17998.4|17984.4|18007.9|17993.9|18024.4|18010.4|17998.4|17984.4|0
1643814300000|2022-02-02 15:05:00|18007.8|17993.8|18032.4|18018.4|18036.2|18022.2|18004.4|17990.4|0
1643814600000|2022-02-02 15:10:00|18032.3|18018.3|17989.9|17975.9|18032.4|18018.4|17983.8|17969.8|0
1643814900000|2022-02-02 15:15:00|17990.1|17976.1|17987.1|17973.1|18000|17986|17972.8|17958.8|0
1643815200000|2022-02-02 15:20:00|17987.2|17973.2|17975.4|17961.4|17998.5|17984.5|17973.4|17959.4|0
1643815500000|2022-02-02 15:25:00|17975.5|17961.5|17980.2|17966.2|17988.9|17974.9|17959.4|17945.4|0
1643815800000|2022-02-02 15:30:00|17980.3|17966.3|17968.7|17954.7|17990.6|17976.6|17968.3|17954.3|0
1643816100000|2022-02-02 15:35:00|17968.6|17954.6|17996.4|17982.4|17997.4|17983.4|17947.9|17933.9|0
1643816400000|2022-02-02 15:40:00|17996.3|17982.3|18012.9|17998.9|18013.1|17999.1|17981.5|17967.5|0
1643816700000|2022-02-02 15:45:00|18012.8|17998.8|18026.7|18012.7|18033.4|18019.4|18012.2|17998.2|0
1643817000000|2022-02-02 15:50:00|18026.9|18012.9|17998.7|17984.7|18032.4|18018.4|17996.1|17982.1|0
1643817300000|2022-02-02 15:55:00|17998.8|17984.8|18019|18005|18021.1|18007.1|17998.8|17984.8|0
1643817600000|2022-02-02 16:00:00|18018.8|18004.8|18002.1|17988.1|18024.5|18010.5|17996.6|17982.6|0
1643817900000|2022-02-02 16:05:00|18002|17988|17972.8|17958.8|18009.3|17995.3|17972.2|17958.2|0
1643818200000|2022-02-02 16:10:00|17974.8|17960.8|17966.5|17952.5|17981.7|17967.7|17959.7|17945.7|0
1643818500000|2022-02-02 16:15:00|17966.4|17952.4|17975.5|17961.5|17979.3|17965.3|17959|17945|0
1643818800000|2022-02-02 16:20:00|17975.4|17961.4|17984.8|17970.8|17993.4|17979.4|17974.5|17960.5|0
1643819100000|2022-02-02 16:25:00|17984.9|17970.9|17985.9|17971.9|17997.2|17983.2|17979.6|17965.6|0
1643819400000|2022-02-02 16:30:00|17986|17972|17951.6|17937.6|17986|17972|17950.1|17936.1|0
1643819700000|2022-02-02 16:35:00|17951.3|17937.3|17936.8|17922.8|17958.6|17944.6|17933.1|17919.1|0
1643820000000|2022-02-02 16:40:00|17936.9|17922.9|17957.9|17943.9|17958.2|17944.2|17934.1|17920.1|0
1643820300000|2022-02-02 16:45:00|17958|17944|17970.3|17956.3|17976.4|17962.4|17949.6|17935.6|0
1643820600000|2022-02-02 16:50:00|17970.4|17956.4|17981.8|17967.8|17985.6|17971.6|17968.1|17954.1|0
1643820900000|2022-02-02 16:55:00|17981.9|17967.9|17987|17973|17987.5|17973.5|17971.2|17957.2|0
1643821200000|2022-02-02 17:00:00|17986.8|17972.8|17981.5|17967.5|17986.8|17972.8|17977.3|17963.3|0
1643821500000|2022-02-02 17:05:00|17981.6|17967.6|18010.8|17996.8|18013.5|17999.5|17981.6|17967.6|0
1643821800000|2022-02-02 17:10:00|18010.7|17996.7|18015.6|18001.6|18016.2|18002.2|18005.2|17991.2|0
1643822100000|2022-02-02 17:15:00|18015.5|18001.5|17996.7|17982.7|18022|18008|17994.5|17980.5|0
1643822400000|2022-02-02 17:20:00|17996.8|17982.8|17994.4|17980.4|18004.5|17990.5|17993.9|17979.9|0
1643822700000|2022-02-02 17:25:00|17994.6|17980.6|17995.8|17981.8|18000.5|17986.5|17992.6|17978.6|0
1643823000000|2022-02-02 17:30:00|17995.9|17981.9|18003.6|17989.6|18003.8|17989.8|17988.8|17974.8|0
1643823300000|2022-02-02 17:35:00|18003.4|17989.4|18012.4|17998.4|18012.8|17998.8|17999.7|17985.7|0
1643823600000|2022-02-02 17:40:00|18012.2|17998.2|18015.3|18001.3|18015.4|18001.4|18006.8|17992.8|0
1643823900000|2022-02-02 17:45:00|18015.4|18001.4|18029.2|18015.2|18036.6|18022.6|18015.3|18001.3|0
1643824200000|2022-02-02 17:50:00|18029.3|18015.3|18023.7|18009.7|18029.3|18015.3|18017.7|18003.7|0
1643824500000|2022-02-02 17:55:00|18023.8|18009.8|18046.5|18032.5|18046.6|18032.6|18023.6|18009.6|0
1643824800000|2022-02-02 18:00:00|18046.4|18032.4|18029.8|18015.8|18046.6|18032.6|18029.6|18015.6|0
1643825100000|2022-02-02 18:05:00|18029.9|18015.9|18023.1|18009.1|18035.2|18021.2|18021.2|18007.2|0
1643825400000|2022-02-02 18:10:00|18023.2|18009.2|18022.6|18008.6|18023.5|18009.5|18007.9|17993.9|0
1643825700000|2022-02-02 18:15:00|18022.8|18008.8|18022.1|18008.1|18031.9|18017.9|18021|18007|0
1643826000000|2022-02-02 18:20:00|18022.2|18008.2|18008.7|17994.7|18023.4|18009.4|18008.6|17994.6|0
1643826300000|2022-02-02 18:25:00|18008.8|17994.8|18003.5|17989.5|18010.5|17996.5|17991.6|17977.6|0
1643826600000|2022-02-02 18:30:00|18003.6|17989.6|18008.4|17994.4|18008.7|17994.7|18000.6|17986.6|0
1643826900000|2022-02-02 18:35:00|18008.6|17994.6|18020|18006|18020.1|18006.1|18008.3|17994.3|0
1643827200000|2022-02-02 18:40:00|18019.9|18005.9|18022.2|18008.2|18030.6|18016.6|18018.8|18004.8|0
1643827500000|2022-02-02 18:45:00|18022.1|18008.1|18012.3|17998.3|18027.8|18013.8|18012.3|17998.3|0
1643827800000|2022-02-02 18:50:00|18012.5|17998.5|18016.6|18002.6|18017.7|18003.7|18011.9|17997.9|0
1643828100000|2022-02-02 18:55:00|18016.7|18002.7|18024.5|18010.5|18025.3|18011.3|18013.8|17999.8|0
1643828400000|2022-02-02 19:00:00|18024.4|18010.4|18027.9|18013.9|18028.8|18014.8|18019.6|18005.6|0
1643828700000|2022-02-02 19:05:00|18028|18014|18023.5|18009.5|18030.9|18016.9|18017.6|18003.6|0
1643829000000|2022-02-02 19:10:00|18023.4|18009.4|18016.5|18002.5|18029.8|18015.8|18015.3|18001.3|0
1643829300000|2022-02-02 19:15:00|18016.6|18002.6|18022.6|18008.6|18026|18012|18003.9|17989.9|0
1643829600000|2022-02-02 19:20:00|18022.5|18008.5|18012.9|17998.9|18022.7|18008.7|18010.5|17996.5|0
1643829900000|2022-02-02 19:25:00|18012.8|17998.8|18022.7|18008.7|18023.8|18009.8|18004.4|17990.4|0
1643830200000|2022-02-02 19:30:00|18022.9|18008.9|18039.7|18025.7|18044.6|18030.6|18020.6|18006.6|0
1643830500000|2022-02-02 19:35:00|18039.8|18025.8|18029.9|18015.9|18042.9|18028.9|18028.4|18014.4|0
1643830800000|2022-02-02 19:40:00|18030.1|18016.1|18043.8|18029.8|18047.3|18033.3|18030.1|18016.1|0
1643831100000|2022-02-02 19:45:00|18043.7|18029.7|18052.1|18038.1|18056|18042|18040.5|18026.5|0
1643831400000|2022-02-02 19:50:00|18052.2|18038.2|18058.3|18044.3|18058.8|18044.8|18050.6|18036.6|0
1643831700000|2022-02-02 19:55:00|18058.4|18044.4|18047.9|18033.9|18058.7|18044.7|18047.7|18033.7|0
1643832000000|2022-02-02 20:00:00|18048.1|18034.1|18055.3|18041.3|18058.3|18044.3|18040.1|18026.1|0
1643832300000|2022-02-02 20:05:00|18055.1|18041.1|18048.1|18034.1|18056.8|18042.8|18047.7|18033.7|0
1643832600000|2022-02-02 20:10:00|18048.3|18034.3|18052.4|18038.4|18053.1|18039.1|18042.1|18028.1|0
1643832900000|2022-02-02 20:15:00|18052.5|18038.5|18075.4|18061.4|18075.4|18061.4|18049.4|18035.4|0
1643833200000|2022-02-02 20:20:00|18075.6|18061.6|18069.6|18055.6|18080.3|18066.3|18066.1|18052.1|0
1643833500000|2022-02-02 20:25:00|18069.5|18055.5|18060.5|18046.5|18076.2|18062.2|18055.6|18041.6|0
1643833800000|2022-02-02 20:30:00|18060.6|18046.6|18065.9|18051.9|18065.9|18051.9|18052.8|18038.8|0
1643834100000|2022-02-02 20:35:00|18065.8|18051.8|18055.3|18041.3|18068.8|18054.8|18053.5|18039.5|0
1643834400000|2022-02-02 20:40:00|18055.1|18041.1|18055.7|18041.7|18057.4|18043.4|18046.6|18032.6|0
1643834700000|2022-02-02 20:45:00|18056.1|18042.1|18059.7|18045.7|18064.5|18050.5|18051.8|18037.8|0
1643835000000|2022-02-02 20:50:00|18059.3|18045.3|18047.8|18033.8|18059.3|18045.3|18030.7|18016.7|0
1643835300000|2022-02-02 20:55:00|18047.4|18033.4|18045.2|18031.2|18062|18048|18039.2|18025.2|0
1643835600000|2022-02-02 21:00:00|18046.1|18032.1|18030.9|18016.9|18055.8|18041.8|18028.3|18014.3|0
1643835900000|2022-02-02 21:05:00|18032.7|18018.7|17946.8|17932.8|18035.4|18021.4|17946.8|17932.8|0
1643836200000|2022-02-02 21:10:00|17945.9|17931.9|17934.5|17920.5|17948.5|17934.5|17919|17905|0
1643836500000|2022-02-02 21:15:00|17934.9|17920.9|17927.8|17913.8|17948.2|17934.2|17925.6|17911.6|0
1643836800000|2022-02-02 21:20:00|17927.4|17913.4|17924.7|17910.7|17930|17916|17914|17900|0
1643837100000|2022-02-02 21:25:00|17925.6|17911.6|17931.3|17917.3|17934.5|17920.5|17922.5|17908.5|0
1643837400000|2022-02-02 21:30:00|17929.5|17915.5|17934.6|17920.6|17941.7|17927.7|17925.3|17911.3|0
1643837700000|2022-02-02 21:35:00|17933.7|17919.7|17935|17921|17944.4|17930.4|17931.9|17917.9|0
1643838000000|2022-02-02 21:40:00|17934.6|17920.6|17939.9|17925.9|17940.8|17926.8|17931|17917|0
1643838300000|2022-02-02 21:45:00|17939|17925|17931.9|17917.9|17939.9|17925.9|17929.3|17915.3|0
1643838600000|2022-02-02 21:50:00|17931.5|17917.5|17936.4|17922.4|17942.6|17928.6|17929.3|17915.3|0
1643838900000|2022-02-02 21:55:00|17936.8|17922.8|17944.1|17930.1|17946.6|17932.6|17936.4|17922.4|0
1643839200000|2022-02-02 22:00:00|17944|17930|17939.8|17925.8|17945.9|17931.9|17939.8|17925.8|0
1643839500000|2022-02-02 22:05:00|17939.7|17925.7|17942.3|17928.3|17943|17929|17939.7|17925.7|0
1643839800000|2022-02-02 22:10:00|17941.9|17927.9|17940.1|17926.1|17943.7|17929.7|17940.1|17926.1|0
1643840100000|2022-02-02 22:15:00|17940|17926|17933.5|17919.5|17940.1|17926.1|17933.2|17919.2|0
1643840400000|2022-02-02 22:20:00|17933.6|17919.6|17933.6|17919.6|17934.5|17920.5|17933|17919|0
1643840700000|2022-02-02 22:25:00|17933.9|17919.9|17937.9|17923.9|17939.3|17925.3|17933.7|17919.7|0
1643841000000|2022-02-02 22:30:00|17936.9|17922.9|17938.6|17924.6|17938.6|17924.6|17936.9|17922.9|0
1643841300000|2022-02-02 22:35:00|17938.5|17924.5|17934.2|17920.2|17938.6|17924.6|17934.1|17920.1|0
1643841600000|2022-02-02 22:40:00|17934.1|17920.1|17934.1|17920.1|17934.2|17920.2|17934.1|17920.1|0
1643841900000|2022-02-02 22:45:00|17934.2|17920.2|17932|17918|17934.8|17920.8|17932|17918|0
1643842200000|2022-02-02 22:50:00|17932.9|17918.9|17928.2|17914.2|17932.9|17918.9|17927.5|17913.5|0
1643842500000|2022-02-02 22:55:00|17927.7|17913.7|17928.6|17914.6|17930.3|17916.3|17924.8|17910.8|0
1643842800000|2022-02-02 23:00:00|17934.1|17920.1|17930.1|17916.1|17941.7|17927.7|17929.2|17915.2|0
1643843100000|2022-02-02 23:05:00|17931|17917|17922.1|17908.1|17934.6|17920.6|17922.1|17908.1|0
1643843400000|2022-02-02 23:10:00|17923|17909|17918.6|17904.6|17923.9|17909.9|17917.7|17903.7|0
1643843700000|2022-02-02 23:15:00|17919.5|17905.5|17915.9|17901.9|17925.7|17911.7|17915.9|17901.9|0
1643844000000|2022-02-02 23:20:00|17916.8|17902.8|17917.3|17903.3|17919.1|17905.1|17912.9|17898.9|0
1643844300000|2022-02-02 23:25:00|17916.4|17902.4|17912.4|17898.4|17916.4|17902.4|17911.6|17897.6|0
1643844600000|2022-02-02 23:30:00|17911.6|17897.6|17904.3|17890.3|17913.3|17899.3|17901.6|17887.6|0
1643844900000|2022-02-02 23:35:00|17904.7|17890.7|17890.4|17876.4|17907|17893|17890.4|17876.4|0
1643845200000|2022-02-02 23:40:00|17891.3|17877.3|17880|17866|17891.3|17877.3|17880|17866|0
1643845500000|2022-02-02 23:45:00|17880.4|17866.4|17875.6|17861.6|17884|17870|17875.6|17861.6|0
1643845800000|2022-02-02 23:50:00|17874.7|17860.7|17881.3|17867.3|17882.2|17868.2|17874.7|17860.7|0
1643846100000|2022-02-02 23:55:00|17880.4|17866.4|17878.2|17864.2|17884|17870|17875.1|17861.1|0
1643846400000|2022-02-03 00:00:00|17877.8|17863.8|17888|17874|17891.3|17877.3|17876.9|17862.9|0
1643846700000|2022-02-03 00:05:00|17888.5|17874.5|17876|17862|17889.8|17875.8|17873.8|17859.8|0
1643847000000|2022-02-03 00:10:00|17876.9|17862.9|17887.6|17873.6|17888.5|17874.5|17875.1|17861.1|0
1643847300000|2022-02-03 00:15:00|17888.9|17874.9|17884.2|17870.2|17899.1|17885.1|17881.7|17867.7|0
1643847600000|2022-02-03 00:20:00|17884.5|17870.5|17893.6|17879.6|17894|17880|17883.5|17869.5|0
1643847900000|2022-02-03 00:25:00|17893.4|17879.4|17885.8|17871.8|17893.4|17879.4|17881|17867|0
1643848200000|2022-02-03 00:30:00|17886.1|17872.1|17896.5|17882.5|17906.9|17892.9|17884.1|17870.1|0
1643848500000|2022-02-03 00:35:00|17897|17883|17874.7|17860.7|17905.6|17891.6|17874.3|17860.3|0
1643848800000|2022-02-03 00:40:00|17875.2|17861.2|17890.2|17876.2|17891.3|17877.3|17874.9|17860.9|0
1643849100000|2022-02-03 00:45:00|17890.5|17876.5|17857|17843|17890.5|17876.5|17856.2|17842.2|0
1643849400000|2022-02-03 00:50:00|17856.9|17842.9|17866.8|17852.8|17867.2|17853.2|17856.6|17842.6|0
1643849700000|2022-02-03 00:55:00|17866.7|17852.7|17844.2|17830.2|17866.9|17852.9|17839.9|17825.9|0
1643850000000|2022-02-03 01:00:00|17844.5|17830.5|17855.3|17841.3|17858.5|17844.5|17839.5|17825.5|0
1643850300000|2022-02-03 01:05:00|17855.5|17841.5|17823.5|17809.5|17862.7|17848.7|17823.5|17809.5|0
1643850600000|2022-02-03 01:10:00|17823.7|17809.7|17811.5|17797.5|17832.9|17818.9|17811.5|17797.5|0
1643850900000|2022-02-03 01:15:00|17813.5|17799.5|17785.7|17771.7|17814.3|17800.3|17785|17771|0
1643851200000|2022-02-03 01:20:00|17785.8|17771.8|17792.5|17778.5|17805.4|17791.4|17785.5|17771.5|0
1643851500000|2022-02-03 01:25:00|17792.7|17778.7|17784.4|17770.4|17799|17785|17779.5|17765.5|0
1643851800000|2022-02-03 01:30:00|17784.3|17770.3|17786.7|17772.7|17789|17775|17772.1|17758.1|0
1643852100000|2022-02-03 01:35:00|17786.8|17772.8|17814.2|17800.2|17816.2|17802.2|17784.8|17770.8|0
1643852400000|2022-02-03 01:40:00|17816.2|17802.2|17820|17806|17820.1|17806.1|17803|17789|0
1643852700000|2022-02-03 01:45:00|17819.8|17805.8|17813|17799|17819.8|17805.8|17812.1|17798.1|0
1643853000000|2022-02-03 01:50:00|17813.1|17799.1|17822.4|17808.4|17825.5|17811.5|17812.8|17798.8|0
1643853300000|2022-02-03 01:55:00|17822.5|17808.5|17817.3|17803.3|17833.3|17819.3|17817.3|17803.3|0
1643853600000|2022-02-03 02:00:00|17817.2|17803.2|17802.3|17788.3|17817.7|17803.7|17802|17788|0
1643853900000|2022-02-03 02:05:00|17802.4|17788.4|17801.9|17787.9|17802.5|17788.5|17781.8|17767.8|0
1643854200000|2022-02-03 02:10:00|17802|17788|17804.5|17790.5|17820.1|17806.1|17801.6|17787.6|0
1643854500000|2022-02-03 02:15:00|17802.5|17788.5|17808.2|17794.2|17815.2|17801.2|17802.5|17788.5|0
1643854800000|2022-02-03 02:20:00|17808.3|17794.3|17818|17804|17821.9|17807.9|17807.8|17793.8|0
1643855100000|2022-02-03 02:25:00|17817.8|17803.8|17829.9|17815.9|17830.6|17816.6|17814.5|17800.5|0
1643855400000|2022-02-03 02:30:00|17830|17816|17836.4|17822.4|17839.8|17825.8|17830|17816|0
1643855700000|2022-02-03 02:35:00|17834.4|17820.4|17833.6|17819.6|17834.7|17820.7|17829.7|17815.7|0
1643856000000|2022-02-03 02:40:00|17833.8|17819.8|17836|17822|17838.2|17824.2|17833.3|17819.3|0
1643856300000|2022-02-03 02:45:00|17835.8|17821.8|17841.9|17827.9|17841.9|17827.9|17835.8|17821.8|0
1643856600000|2022-02-03 02:50:00|17841.8|17827.8|17846.3|17832.3|17850.4|17836.4|17841.7|17827.7|0
1643856900000|2022-02-03 02:55:00|17848.3|17834.3|17844.7|17830.7|17849.6|17835.6|17843.1|17829.1|0
1643857200000|2022-02-03 03:00:00|17844.9|17830.9|17848.1|17834.1|17848.4|17834.4|17844.7|17830.7|0
1643857500000|2022-02-03 03:05:00|17847.9|17833.9|17861.2|17847.2|17862.5|17848.5|17847.9|17833.9|0
1643857800000|2022-02-03 03:10:00|17861.3|17847.3|17857|17843|17863.3|17849.3|17857|17843|0
1643858100000|2022-02-03 03:15:00|17857.2|17843.2|17847.7|17833.7|17857.3|17843.3|17841|17827|0
1643858400000|2022-02-03 03:20:00|17847.8|17833.8|17851.5|17837.5|17852|17838|17847.5|17833.5|0
1643858700000|2022-02-03 03:25:00|17851.3|17837.3|17837.2|17823.2|17851.6|17837.6|17837|17823|0
1643859000000|2022-02-03 03:30:00|17837|17823|17833.7|17819.7|17845.8|17831.8|17829.6|17815.6|0
1643859300000|2022-02-03 03:35:00|17833.5|17819.5|17849.2|17835.2|17849.2|17835.2|17833.2|17819.2|0
1643859600000|2022-02-03 03:40:00|17849.3|17835.3|17839.7|17825.7|17853.1|17839.1|17839.7|17825.7|0
1643859900000|2022-02-03 03:45:00|17840|17826|17834.2|17820.2|17840.7|17826.7|17833.5|17819.5|0
1643860200000|2022-02-03 03:50:00|17834.3|17820.3|17841.9|17827.9|17845.7|17831.7|17834|17820|0
1643860500000|2022-02-03 03:55:00|17842|17828|17858.1|17844.1|17858.2|17844.2|17841.4|17827.4|0
1643860800000|2022-02-03 04:00:00|17857.9|17843.9|17857.2|17843.2|17866.8|17852.8|17856.9|17842.9|0
1643861100000|2022-02-03 04:05:00|17857.3|17843.3|17861.6|17847.6|17863.7|17849.7|17853.2|17839.2|0
1643861400000|2022-02-03 04:10:00|17861.7|17847.7|17866.7|17852.7|17868.8|17854.8|17861.6|17847.6|0
1643861700000|2022-02-03 04:15:00|17864.7|17850.7|17860.7|17846.7|17864.9|17850.9|17860.4|17846.4|0
1643862000000|2022-02-03 04:20:00|17860.8|17846.8|17856.3|17842.3|17861|17847|17852|17838|0
1643862300000|2022-02-03 04:25:00|17856.4|17842.4|17855.5|17841.5|17863|17849|17855.5|17841.5|0
1643862600000|2022-02-03 04:30:00|17855.7|17841.7|17859.8|17845.8|17864|17850|17855.2|17841.2|0
1643862900000|2022-02-03 04:35:00|17859.7|17845.7|17862.3|17848.3|17864.3|17850.3|17857.5|17843.5|0
1643863200000|2022-02-03 04:40:00|17862.1|17848.1|17863.9|17849.9|17866.1|17852.1|17860.4|17846.4|0
1643863500000|2022-02-03 04:45:00|17864.2|17850.2|17857.5|17843.5|17864.4|17850.4|17857.5|17843.5|0
1643863800000|2022-02-03 04:50:00|17857.8|17843.8|17851.9|17837.9|17858.3|17844.3|17851.8|17837.8|0
1643864100000|2022-02-03 04:55:00|17851.8|17837.8|17835.8|17821.8|17851.8|17837.8|17835.6|17821.6|0
1643864400000|2022-02-03 05:00:00|17833.7|17819.7|17825.3|17811.3|17835.8|17821.8|17825.3|17811.3|0
1643864700000|2022-02-03 05:05:00|17825.4|17811.4|17834.2|17820.2|17834.6|17820.6|17825.4|17811.4|0
1643865000000|2022-02-03 05:10:00|17834.3|17820.3|17840.3|17826.3|17841.2|17827.2|17833.8|17819.8|0
1643865300000|2022-02-03 05:15:00|17840.1|17826.1|17842.1|17828.1|17844.5|17830.5|17836.2|17822.2|0
1643865600000|2022-02-03 05:20:00|17840.1|17826.1|17849.3|17835.3|17849.4|17835.4|17839.8|17825.8|0
1643865900000|2022-02-03 05:25:00|17849.4|17835.4|17834.3|17820.3|17849.4|17835.4|17834.3|17820.3|0
1643866200000|2022-02-03 05:30:00|17834|17820|17835.7|17821.7|17836.3|17822.3|17833.7|17819.7|0
1643866500000|2022-02-03 05:35:00|17831.7|17817.7|17834.3|17820.3|17838.9|17824.9|17831.7|17817.7|0
1643866800000|2022-02-03 05:40:00|17834.1|17820.1|17836.6|17822.6|17840.7|17826.7|17834|17820|0
1643867100000|2022-02-03 05:45:00|17836|17822|17836.5|17822.5|17838.1|17824.1|17836|17822|0
1643867400000|2022-02-03 05:50:00|17835.9|17821.9|17836|17822|17836.6|17822.6|17833.6|17819.6|0
1643867700000|2022-02-03 05:55:00|17836.6|17822.6|17833.2|17819.2|17836.6|17822.6|17829.3|17815.3|0
1643868000000|2022-02-03 06:00:00|17834.3|17820.3|17826.6|17812.6|17835.1|17821.1|17825.2|17811.2|0
1643868300000|2022-02-03 06:05:00|17827|17813|17825.5|17811.5|17828.1|17814.1|17821.2|17807.2|0
1643868600000|2022-02-03 06:10:00|17826|17812|17824.4|17810.4|17827.6|17813.6|17822.4|17808.4|0
1643868900000|2022-02-03 06:15:00|17824.6|17810.6|17827.9|17813.9|17831.2|17817.2|17824.6|17810.6|0
1643869200000|2022-02-03 06:20:00|17828|17814|17819.6|17805.6|17828|17814|17818.9|17804.9|0
1643869500000|2022-02-03 06:25:00|17819.4|17805.4|17820.4|17806.4|17823|17809|17812.8|17798.8|0
1643869800000|2022-02-03 06:30:00|17820.5|17806.5|17817.9|17803.9|17821.6|17807.6|17817.2|17803.2|0
1643870100000|2022-02-03 06:35:00|17817.8|17803.8|17805.1|17791.1|17817.8|17803.8|17804.6|17790.6|0
1643870400000|2022-02-03 06:40:00|17805.4|17791.4|17806.9|17792.9|17807.7|17793.7|17799.2|17785.2|0
1643870700000|2022-02-03 06:45:00|17806.6|17792.6|17804.1|17790.1|17806.6|17792.6|17799.4|17785.4|0
1643871000000|2022-02-03 06:50:00|17804|17790|17811.1|17797.1|17811.5|17797.5|17804|17790|0
1643871300000|2022-02-03 06:55:00|17810.8|17796.8|17798.9|17784.9|17811.5|17797.5|17798.6|17784.6|0
1643871600000|2022-02-03 07:00:00|17799.2|17785.2|17808.7|17794.7|17810.8|17796.8|17795|17781|0
1643871900000|2022-02-03 07:05:00|17808.8|17794.8|17811.2|17797.2|17814.6|17800.6|17808.7|17794.7|0
1643872200000|2022-02-03 07:10:00|17811.1|17797.1|17818.5|17804.5|17820.6|17806.6|17808.3|17794.3|0
1643872500000|2022-02-03 07:15:00|17818.6|17804.6|17816|17802|17823.6|17809.6|17815.4|17801.4|0
1643872800000|2022-02-03 07:20:00|17815.9|17801.9|17810.1|17796.1|17818.3|17804.3|17810.1|17796.1|0
1643873100000|2022-02-03 07:25:00|17810.2|17796.2|17808.9|17794.9|17819.8|17805.8|17807.6|17793.6|0
1643873400000|2022-02-03 07:30:00|17809|17795|17811.3|17797.3|17812.1|17798.1|17801.7|17787.7|0
1643873700000|2022-02-03 07:35:00|17811.4|17797.4|17817.1|17803.1|17818.4|17804.4|17809.4|17795.4|0
1643874000000|2022-02-03 07:40:00|17816.8|17802.8|17820.7|17806.7|17821.7|17807.7|17813.6|17799.6|0
1643874300000|2022-02-03 07:45:00|17820.8|17806.8|17827.1|17813.1|17831.1|17817.1|17820.7|17806.7|0
1643874600000|2022-02-03 07:50:00|17827.2|17813.2|17832.8|17818.8|17836.5|17822.5|17825.6|17811.6|0
1643874900000|2022-02-03 07:55:00|17833.1|17819.1|17837.7|17823.7|17841.4|17827.4|17833.1|17819.1|0
1643875200000|2022-02-03 08:00:00|17836.2|17822.2|17830.9|17816.9|17841.5|17827.5|17823.8|17809.8|0
1643875500000|2022-02-03 08:05:00|17830.3|17816.3|17824|17810|17838.3|17824.3|17824|17810|0
1643875800000|2022-02-03 08:10:00|17824.1|17810.1|17832.9|17818.9|17837.5|17823.5|17823.2|17809.2|0
1643876100000|2022-02-03 08:15:00|17833|17819|17830.4|17816.4|17843.3|17829.3|17825.3|17811.3|0
1643876400000|2022-02-03 08:20:00|17830.6|17816.6|17820.1|17806.1|17834.6|17820.6|17816.3|17802.3|0
1643876700000|2022-02-03 08:25:00|17819.9|17805.9|17826.8|17812.8|17834.9|17820.9|17819.8|17805.8|0
1643877000000|2022-02-03 08:30:00|17826.9|17812.9|17832.6|17818.6|17839.9|17825.9|17826.8|17812.8|0
1643877300000|2022-02-03 08:35:00|17832.7|17818.7|17830.1|17816.1|17832.7|17818.7|17825.5|17811.5|0
1643877600000|2022-02-03 08:40:00|17829.9|17815.9|17829.3|17815.3|17838.3|17824.3|17829|17815|0
1643877900000|2022-02-03 08:45:00|17829.4|17815.4|17833.8|17819.8|17837.5|17823.5|17829.4|17815.4|0
1643878200000|2022-02-03 08:50:00|17834.1|17820.1|17833.7|17819.7|17836.6|17822.6|17833.1|17819.1|0
1643878500000|2022-02-03 08:55:00|17833.8|17819.8|17838.7|17824.7|17839.7|17825.7|17828.8|17814.8|0
1643878800000|2022-02-03 09:00:00|17838.6|17824.6|17818.9|17804.9|17845.5|17831.5|17818.7|17804.7|0
1643879100000|2022-02-03 09:05:00|17818.8|17804.8|17815.1|17801.1|17822.5|17808.5|17811.5|17797.5|0
1643879400000|2022-02-03 09:10:00|17814.9|17800.9|17810.4|17796.4|17814.9|17800.9|17804.1|17790.1|0
1643879700000|2022-02-03 09:15:00|17810.2|17796.2|17818.7|17804.7|17819.5|17805.5|17807.1|17793.1|0
1643880000000|2022-02-03 09:20:00|17818.8|17804.8|17820.3|17806.3|17820.9|17806.9|17810.6|17796.6|0
1643880300000|2022-02-03 09:25:00|17820.6|17806.6|17815.7|17801.7|17823.6|17809.6|17812.5|17798.5|0
1643880600000|2022-02-03 09:30:00|17815.6|17801.6|17813|17799|17819.5|17805.5|17810.8|17796.8|0
1643880900000|2022-02-03 09:35:00|17812.7|17798.7|17803.9|17789.9|17812.7|17798.7|17796.8|17782.8|0
1643881200000|2022-02-03 09:40:00|17804|17790|17782.9|17768.9|17804.4|17790.4|17781.5|17767.5|0
1643881500000|2022-02-03 09:45:00|17783.2|17769.2|17791|17777|17795.3|17781.3|17782.8|17768.8|0
1643881800000|2022-02-03 09:50:00|17788.9|17774.9|17777.9|17763.9|17800.7|17786.7|17777.6|17763.6|0
1643882100000|2022-02-03 09:55:00|17777.6|17763.6|17763.6|17749.6|17781.3|17767.3|17759.5|17745.5|0
1643882400000|2022-02-03 10:00:00|17763.4|17749.4|17768.4|17754.4|17768.8|17754.8|17763.1|17749.1|0
1643882700000|2022-02-03 10:05:00|17768.3|17754.3|17776.8|17762.8|17777.9|17763.9|17767.7|17753.7|0
1643883000000|2022-02-03 10:10:00|17777.1|17763.1|17777.9|17763.9|17785.3|17771.3|17773.5|17759.5|0
1643883300000|2022-02-03 10:15:00|17778|17764|17787|17773|17787.2|17773.2|17777.8|17763.8|0
1643883600000|2022-02-03 10:20:00|17787.2|17773.2|17781.9|17767.9|17789.5|17775.5|17777.4|17763.4|0
1643883900000|2022-02-03 10:25:00|17781.8|17767.8|17787.4|17773.4|17793.9|17779.9|17779.2|17765.2|0
1643884200000|2022-02-03 10:30:00|17787.3|17773.3|17788.5|17774.5|17790.2|17776.2|17783.1|17769.1|0
1643884500000|2022-02-03 10:35:00|17788.4|17774.4|17781.5|17767.5|17790.8|17776.8|17777.8|17763.8|0
1643884800000|2022-02-03 10:40:00|17781.2|17767.2|17779.9|17765.9|17781.2|17767.2|17777.6|17763.6|0
1643885100000|2022-02-03 10:45:00|17780.2|17766.2|17781.3|17767.3|17782.1|17768.1|17780|17766|0
1643885400000|2022-02-03 10:50:00|17781.2|17767.2|17759.3|17745.3|17781.4|17767.4|17759.3|17745.3|0
1643885700000|2022-02-03 10:55:00|17759.2|17745.2|17761.9|17747.9|17762.1|17748.1|17747.3|17733.3|0
1643886000000|2022-02-03 11:00:00|17761.6|17747.6|17757.8|17743.8|17765.5|17751.5|17753.7|17739.7|0
1643886300000|2022-02-03 11:05:00|17757.9|17743.9|17764.3|17750.3|17769.9|17755.9|17757.8|17743.8|0
1643886600000|2022-02-03 11:10:00|17764.6|17750.6|17761.1|17747.1|17768.9|17754.9|17761.1|17747.1|0
1643886900000|2022-02-03 11:15:00|17761.2|17747.2|17753.9|17739.9|17761.5|17747.5|17750.8|17736.8|0
1643887200000|2022-02-03 11:20:00|17753.6|17739.6|17758.5|17744.5|17759.9|17745.9|17749.7|17735.7|0
1643887500000|2022-02-03 11:25:00|17758.6|17744.6|17764|17750|17764.8|17750.8|17755.7|17741.7|0
1643887800000|2022-02-03 11:30:00|17763.9|17749.9|17764.5|17750.5|17766.5|17752.5|17760.3|17746.3|0
1643888100000|2022-02-03 11:35:00|17764.2|17750.2|17767.7|17753.7|17769.4|17755.4|17763.9|17749.9|0
1643888400000|2022-02-03 11:40:00|17767.8|17753.8|17769.2|17755.2|17769.6|17755.6|17764.6|17750.6|0
1643888700000|2022-02-03 11:45:00|17769.1|17755.1|17768.1|17754.1|17769.9|17755.9|17763.9|17749.9|0
1643889000000|2022-02-03 11:50:00|17768|17754|17771.9|17757.9|17772.7|17758.7|17767.8|17753.8|0
1643889300000|2022-02-03 11:55:00|17772|17758|17787.3|17773.3|17787.6|17773.6|17771.7|17757.7|0
1643889600000|2022-02-03 12:00:00|17787.1|17773.1|17768.9|17754.9|17788.6|17774.6|17768.9|17754.9|0
1643889900000|2022-02-03 12:05:00|17769.2|17755.2|17765.7|17751.7|17771.9|17757.9|17761.5|17747.5|0
1643890200000|2022-02-03 12:10:00|17765.4|17751.4|17766.5|17752.5|17767.7|17753.7|17763.1|17749.1|0
1643890500000|2022-02-03 12:15:00|17766.4|17752.4|17777.2|17763.2|17777.4|17763.4|17765.3|17751.3|0
1643890800000|2022-02-03 12:20:00|17777.1|17763.1|17770.7|17756.7|17777.1|17763.1|17770.5|17756.5|0
1643891100000|2022-02-03 12:25:00|17770.6|17756.6|17772.3|17758.3|17772.8|17758.8|17767.8|17753.8|0
1643891400000|2022-02-03 12:30:00|17772.2|17758.2|17773.2|17759.2|17773.7|17759.7|17764.6|17750.6|0
1643891700000|2022-02-03 12:35:00|17773.1|17759.1|17791.5|17777.5|17792.2|17778.2|17772.1|17758.1|0
1643892000000|2022-02-03 12:40:00|17791.7|17777.7|17795.9|17781.9|17797.6|17783.6|17790.9|17776.9|0
1643892300000|2022-02-03 12:45:00|17795.8|17781.8|17799.6|17785.6|17800.7|17786.7|17787|17773|0
1643892600000|2022-02-03 12:50:00|17799.7|17785.7|17805.7|17791.7|17810.6|17796.6|17799.4|17785.4|0
1643892900000|2022-02-03 12:55:00|17805.8|17791.8|17797.1|17783.1|17805.8|17791.8|17789.7|17775.7|0
1643893200000|2022-02-03 13:00:00|17797|17783|17786.9|17772.9|17797.1|17783.1|17784.3|17770.3|0
1643893500000|2022-02-03 13:05:00|17786.7|17772.7|17788.9|17774.9|17795.4|17781.4|17786.4|17772.4|0
1643893800000|2022-02-03 13:10:00|17789.1|17775.1|17783.1|17769.1|17790.1|17776.1|17779.7|17765.7|0
1643894100000|2022-02-03 13:15:00|17783.3|17769.3|17789.9|17775.9|17792.4|17778.4|17781.6|17767.6|0
1643894400000|2022-02-03 13:20:00|17789.8|17775.8|17784.2|17770.2|17790.6|17776.6|17782.7|17768.7|0
1643894700000|2022-02-03 13:25:00|17784.1|17770.1|17764.4|17750.4|17785.5|17771.5|17751.6|17737.6|0
1643895000000|2022-02-03 13:30:00|17764.6|17750.6|17768.3|17754.3|17769.8|17755.8|17753.2|17739.2|0
1643895300000|2022-02-03 13:35:00|17768.1|17754.1|17760.6|17746.6|17774.3|17760.3|17757.4|17743.4|0
1643895600000|2022-02-03 13:40:00|17760.5|17746.5|17737.5|17723.5|17765.5|17751.5|17734.7|17720.7|0
1643895900000|2022-02-03 13:45:00|17737.6|17723.6|17731.3|17717.3|17742.8|17728.8|17725.4|17711.4|0
1643896200000|2022-02-03 13:50:00|17731.4|17717.4|17714.5|17700.5|17734.8|17720.8|17714.1|17700.1|0
1643896500000|2022-02-03 13:55:00|17714.6|17700.6|17719.2|17705.2|17726.3|17712.3|17711.1|17697.1|0
1643896800000|2022-02-03 14:00:00|17719.1|17705.1|17709.5|17695.5|17720.3|17706.3|17702.8|17688.8|0
1643897100000|2022-02-03 14:05:00|17709.6|17695.6|17728.7|17714.7|17734.1|17720.1|17706.5|17692.5|0
1643897400000|2022-02-03 14:10:00|17728.6|17714.6|17725.3|17711.3|17732.9|17718.9|17724.4|17710.4|0
1643897700000|2022-02-03 14:15:00|17725.2|17711.2|17724.4|17710.4|17729.2|17715.2|17721.5|17707.5|0
1643898000000|2022-02-03 14:20:00|17724.3|17710.3|17721.9|17707.9|17732.8|17718.8|17717.2|17703.2|0
1643898300000|2022-02-03 14:25:00|17722|17708|17723.6|17709.6|17730.6|17716.6|17714.9|17700.9|0
1643898600000|2022-02-03 14:30:00|17717.5|17703.5|17695.4|17681.4|17723.1|17709.1|17692.4|17678.4|0
1643898900000|2022-02-03 14:35:00|17695.3|17681.3|17743.3|17729.3|17748.4|17734.4|17692.1|17678.1|0
1643899200000|2022-02-03 14:40:00|17743|17729|17741.3|17727.3|17761.7|17747.7|17736.5|17722.5|0
1643899500000|2022-02-03 14:45:00|17741.2|17727.2|17707.6|17693.6|17743.5|17729.5|17706.9|17692.9|0
1643899800000|2022-02-03 14:50:00|17707.7|17693.7|17700.9|17686.9|17729.2|17715.2|17694.7|17680.7|0
1643900100000|2022-02-03 14:55:00|17700.8|17686.8|17698.6|17684.6|17714.7|17700.7|17693.2|17679.2|0
1643900400000|2022-02-03 15:00:00|17698.8|17684.8|17712.7|17698.7|17720.8|17706.8|17684.6|17670.6|0
1643900700000|2022-02-03 15:05:00|17712.8|17698.8|17744.8|17730.8|17744.8|17730.8|17705.4|17691.4|0
1643901000000|2022-02-03 15:10:00|17744.9|17730.9|17760.4|17746.4|17763.5|17749.5|17731.4|17717.4|0
1643901300000|2022-02-03 15:15:00|17760.5|17746.5|17785.8|17771.8|17785.8|17771.8|17757.6|17743.6|0
1643901600000|2022-02-03 15:20:00|17785.6|17771.6|17788.8|17774.8|17805.2|17791.2|17781.2|17767.2|0
1643901900000|2022-02-03 15:25:00|17788.9|17774.9|17794.5|17780.5|17798.5|17784.5|17776.4|17762.4|0
1643902200000|2022-02-03 15:30:00|17794.4|17780.4|17777.9|17763.9|17806.2|17792.2|17776.4|17762.4|0
1643902500000|2022-02-03 15:35:00|17778.2|17764.2|17773.2|17759.2|17785.3|17771.3|17768.1|17754.1|0
1643902800000|2022-02-03 15:40:00|17773.4|17759.4|17777.1|17763.1|17785.8|17771.8|17771.4|17757.4|0
1643903100000|2022-02-03 15:45:00|17777.3|17763.3|17760.4|17746.4|17783.5|17769.5|17756.7|17742.7|0
1643903400000|2022-02-03 15:50:00|17760.6|17746.6|17770.7|17756.7|17775.2|17761.2|17758.9|17744.9|0
1643903700000|2022-02-03 15:55:00|17771|17757|17764.9|17750.9|17781|17767|17761.3|17747.3|0
1643904000000|2022-02-03 16:00:00|17765|17751|17748.7|17734.7|17765.3|17751.3|17738.9|17724.9|0
1643904300000|2022-02-03 16:05:00|17748.8|17734.8|17767.8|17753.8|17774|17760|17739.1|17725.1|0
1643904600000|2022-02-03 16:10:00|17767.7|17753.7|17783.1|17769.1|17786.2|17772.2|17758.2|17744.2|0
1643904900000|2022-02-03 16:15:00|17783.4|17769.4|17781.3|17767.3|17783.8|17769.8|17773.9|17759.9|0
1643905200000|2022-02-03 16:20:00|17781.6|17767.6|17753.1|17739.1|17781.8|17767.8|17752.3|17738.3|0
1643905500000|2022-02-03 16:25:00|17753.2|17739.2|17744.9|17730.9|17762.6|17748.6|17740.3|17726.3|0
1643905800000|2022-02-03 16:30:00|17744.8|17730.8|17729|17715|17749.5|17735.5|17722.9|17708.9|0
1643906100000|2022-02-03 16:35:00|17729.3|17715.3|17727.6|17713.6|17737.6|17723.6|17724.4|17710.4|0
1643906400000|2022-02-03 16:40:00|17727.7|17713.7|17719.8|17705.8|17728.3|17714.3|17715.6|17701.6|0
1643906700000|2022-02-03 16:45:00|17719.7|17705.7|17718.3|17704.3|17724.5|17710.5|17716.1|17702.1|0
1643907000000|2022-02-03 16:50:00|17718.2|17704.2|17710.5|17696.5|17724.8|17710.8|17709.1|17695.1|0
1643907300000|2022-02-03 16:55:00|17710.6|17696.6|17681.4|17667.4|17714.5|17700.5|17681.4|17667.4|0
1643907600000|2022-02-03 17:00:00|17681.5|17667.5|17662.3|17648.3|17690.1|17676.1|17659.6|17645.6|0
1643907900000|2022-02-03 17:05:00|17662.1|17648.1|17668.4|17654.4|17671.1|17657.1|17660.3|17646.3|0
1643908200000|2022-02-03 17:10:00|17668.3|17654.3|17684.5|17670.5|17684.6|17670.6|17659.5|17645.5|0
1643908500000|2022-02-03 17:15:00|17684.6|17670.6|17657.5|17643.5|17684.7|17670.7|17657.5|17643.5|0
1643908800000|2022-02-03 17:20:00|17655|17641|17679.5|17665.5|17680|17666|17653|17639|0
1643909100000|2022-02-03 17:25:00|17679.6|17665.6|17680.7|17666.7|17686.2|17672.2|17679.1|17665.1|0
1643909400000|2022-02-03 17:30:00|17680.6|17666.6|17678.4|17664.4|17687|17673|17671.5|17657.5|0
1643909700000|2022-02-03 17:35:00|17678.6|17664.6|17690|17676|17693.7|17679.7|17678.3|17664.3|0
1643910000000|2022-02-03 17:40:00|17690.2|17676.2|17678.6|17664.6|17697.8|17683.8|17678.5|17664.5|0
1643910300000|2022-02-03 17:45:00|17678.3|17664.3|17671.8|17657.8|17685|17671|17665.4|17651.4|0
1643910600000|2022-02-03 17:50:00|17671.9|17657.9|17677.3|17663.3|17683.5|17669.5|17670.2|17656.2|0
1643910900000|2022-02-03 17:55:00|17677.2|17663.2|17684.2|17670.2|17685.8|17671.8|17673.2|17659.2|0
1643911200000|2022-02-03 18:00:00|17684.3|17670.3|17676.4|17662.4|17684.3|17670.3|17673.2|17659.2|0
1643911500000|2022-02-03 18:05:00|17676.5|17662.5|17675.8|17661.8|17690.5|17676.5|17674.5|17660.5|0
1643911800000|2022-02-03 18:10:00|17675.6|17661.6|17689|17675|17689.1|17675.1|17668.7|17654.7|0
1643912100000|2022-02-03 18:15:00|17688.9|17674.9|17687.9|17673.9|17694.1|17680.1|17683.2|17669.2|0
1643912400000|2022-02-03 18:20:00|17687.8|17673.8|17703.1|17689.1|17705.3|17691.3|17687|17673|0
1643912700000|2022-02-03 18:25:00|17703.2|17689.2|17705.7|17691.7|17706.5|17692.5|17697.1|17683.1|0
1643913000000|2022-02-03 18:30:00|17705.8|17691.8|17722.1|17708.1|17724.8|17710.8|17705.3|17691.3|0
1643913300000|2022-02-03 18:35:00|17720|17706|17717.2|17703.2|17722.5|17708.5|17711.3|17697.3|0
1643913600000|2022-02-03 18:40:00|17717.4|17703.4|17717|17703|17725|17711|17715.5|17701.5|0
1643913900000|2022-02-03 18:45:00|17719|17705|17735|17721|17735|17721|17719|17705|0
1643914200000|2022-02-03 18:50:00|17734.8|17720.8|17724.3|17710.3|17735|17721|17715.5|17701.5|0
1643914500000|2022-02-03 18:55:00|17724.1|17710.1|17731.1|17717.1|17732.5|17718.5|17714.6|17700.6|0
1643914800000|2022-02-03 19:00:00|17730.9|17716.9|17748.5|17734.5|17752|17738|17725.5|17711.5|0
1643915100000|2022-02-03 19:05:00|17748.4|17734.4|17746.2|17732.2|17752.2|17738.2|17736.8|17722.8|0
1643915400000|2022-02-03 19:10:00|17746.3|17732.3|17735.7|17721.7|17749.3|17735.3|17727.6|17713.6|0
1643915700000|2022-02-03 19:15:00|17735.6|17721.6|17739|17725|17746|17732|17735.5|17721.5|0
1643916000000|2022-02-03 19:20:00|17739.1|17725.1|17731.5|17717.5|17744.5|17730.5|17729.3|17715.3|0
1643916300000|2022-02-03 19:25:00|17731.4|17717.4|17723.1|17709.1|17732.2|17718.2|17714.3|17700.3|0
1643916600000|2022-02-03 19:30:00|17723|17709|17721.8|17707.8|17723.5|17709.5|17700.5|17686.5|0
1643916900000|2022-02-03 19:35:00|17722|17708|17696.9|17682.9|17725.7|17711.7|17696.4|17682.4|0
1643917200000|2022-02-03 19:40:00|17696.7|17682.7|17682.1|17668.1|17696.8|17682.8|17680.3|17666.3|0
1643917500000|2022-02-03 19:45:00|17682.2|17668.2|17682.5|17668.5|17686.5|17672.5|17675|17661|0
1643917800000|2022-02-03 19:50:00|17682.6|17668.6|17687.5|17673.5|17688.1|17674.1|17674.9|17660.9|0
1643918100000|2022-02-03 19:55:00|17687.3|17673.3|17703.5|17689.5|17709.6|17695.6|17686.9|17672.9|0
1643918400000|2022-02-03 20:00:00|17703.6|17689.6|17697.6|17683.6|17710.6|17696.6|17690.4|17676.4|0
1643918700000|2022-02-03 20:05:00|17695.5|17681.5|17708.4|17694.4|17713.1|17699.1|17695.5|17681.5|0
1643919000000|2022-02-03 20:10:00|17708.5|17694.5|17724.8|17710.8|17726.1|17712.1|17705.8|17691.8|0
1643919300000|2022-02-03 20:15:00|17724.7|17710.7|17742.4|17728.4|17742.9|17728.9|17724.7|17710.7|0
1643919600000|2022-02-03 20:20:00|17742.1|17728.1|17740.9|17726.9|17751.7|17737.7|17735.7|17721.7|0
1643919900000|2022-02-03 20:25:00|17740.8|17726.8|17739.4|17725.4|17740.9|17726.9|17728.7|17714.7|0
1643920200000|2022-02-03 20:30:00|17739.3|17725.3|17707.7|17693.7|17739.5|17725.5|17707.1|17693.1|0
1643920500000|2022-02-03 20:35:00|17707.6|17693.6|17703.7|17689.7|17711.2|17697.2|17692.9|17678.9|0
1643920800000|2022-02-03 20:40:00|17703.6|17689.6|17714.8|17700.8|17720.7|17706.7|17696.6|17682.6|0
1643921100000|2022-02-03 20:45:00|17713.9|17699.9|17694.7|17680.7|17713.9|17699.9|17688.9|17674.9|0
1643921400000|2022-02-03 20:50:00|17695.1|17681.1|17671.1|17657.1|17695.1|17681.1|17660.9|17646.9|0
1643921700000|2022-02-03 20:55:00|17671.3|17657.3|17700.2|17686.2|17709.1|17695.1|17670.1|17656.1|0
1643922000000|2022-02-03 21:00:00|17699.3|17685.3|17809.8|17795.8|17826.3|17812.3|17695.3|17681.3|0
1643922300000|2022-02-03 21:05:00|17808.9|17794.9|17791.1|17777.1|17816|17802|17776.9|17762.9|0
1643922600000|2022-02-03 21:10:00|17791.5|17777.5|17800.9|17786.9|17803.5|17789.5|17777.8|17763.8|0
1643922900000|2022-02-03 21:15:00|17800.4|17786.4|17859.1|17845.1|17862.2|17848.2|17790.2|17776.2|0
1643923200000|2022-02-03 21:20:00|17858.6|17844.6|17847.6|17833.6|17865.3|17851.3|17847.2|17833.2|0
1643923500000|2022-02-03 21:25:00|17848.1|17834.1|17852.5|17838.5|17856.1|17842.1|17840.1|17826.1|0
1643923800000|2022-02-03 21:30:00|17853|17839|17853.5|17839.5|17863.2|17849.2|17850.8|17836.8|0
1643924100000|2022-02-03 21:35:00|17853|17839|17863.7|17849.7|17864.2|17850.2|17850.8|17836.8|0
1643924400000|2022-02-03 21:40:00|17864.2|17850.2|17867.8|17853.8|17871.3|17857.3|17858|17844|0
1643924700000|2022-02-03 21:45:00|17868.6|17854.6|17861.9|17847.9|17869.5|17855.5|17861.5|17847.5|0
1643925000000|2022-02-03 21:50:00|17862.4|17848.4|17879.7|17865.7|17880.6|17866.6|17855.8|17841.8|0
1643925300000|2022-02-03 21:55:00|17880.6|17866.6|17879.6|17865.6|17887.5|17873.5|17874.6|17860.6|0
1643925600000|2022-02-03 22:00:00|17879.5|17865.5|17874.6|17860.6|17880.3|17866.3|17871.9|17857.9|0
1643925900000|2022-02-03 22:05:00|17874.8|17860.8|17865.8|17851.8|17874.8|17860.8|17865.8|17851.8|0
1643926200000|2022-02-03 22:10:00|17866.2|17852.2|17862.6|17848.6|17866.2|17852.2|17859.6|17845.6|0
1643926500000|2022-02-03 22:15:00|17862.7|17848.7|17855.9|17841.9|17863.7|17849.7|17855.9|17841.9|0
1643926800000|2022-02-03 22:20:00|17856.6|17842.6|17853.2|17839.2|17857.3|17843.3|17852.8|17838.8|0
1643927100000|2022-02-03 22:25:00|17853.6|17839.6|17844.4|17830.4|17853.6|17839.6|17843.9|17829.9|0
1643927400000|2022-02-03 22:30:00|17844.3|17830.3|17853.1|17839.1|17853.7|17839.7|17844.3|17830.3|0
1643927700000|2022-02-03 22:35:00|17852.8|17838.8|17847.5|17833.5|17864.1|17850.1|17847.1|17833.1|0
1643928000000|2022-02-03 22:40:00|17848.4|17834.4|17857.5|17843.5|17863.1|17849.1|17848.4|17834.4|0
1643928300000|2022-02-03 22:45:00|17857.4|17843.4|17849|17835|17858.3|17844.3|17848.1|17834.1|0
1643928600000|2022-02-03 22:50:00|17848.9|17834.9|17858.3|17844.3|17858.8|17844.8|17848.5|17834.5|0
1643928900000|2022-02-03 22:55:00|17858.2|17844.2|17862.1|17848.1|17864.1|17850.1|17857.7|17843.7|0
1643929200000|2022-02-03 23:00:00|17860.1|17846.1|17859.4|17845.4|17865.4|17851.4|17842.5|17828.5|0
1643929500000|2022-02-03 23:05:00|17858.9|17844.9|17864.3|17850.3|17870.1|17856.1|17858.9|17844.9|0
1643929800000|2022-02-03 23:10:00|17865.2|17851.2|17864.3|17850.3|17875.9|17861.9|17862.1|17848.1|0
1643930100000|2022-02-03 23:15:00|17863.8|17849.8|17878.6|17864.6|17881.6|17867.6|17863.8|17849.8|0
1643930400000|2022-02-03 23:20:00|17879|17865|17875.5|17861.5|17882.6|17868.6|17872.8|17858.8|0
1643930700000|2022-02-03 23:25:00|17877.3|17863.3|17867.5|17853.5|17877.3|17863.3|17865.7|17851.7|0
1643931000000|2022-02-03 23:30:00|17867|17853|17875.9|17861.9|17877.3|17863.3|17867|17853|0
1643931300000|2022-02-03 23:35:00|17875.5|17861.5|17877.7|17863.7|17878.2|17864.2|17868.4|17854.4|0
1643931600000|2022-02-03 23:40:00|17878.6|17864.6|17874.1|17860.1|17880.4|17866.4|17867.5|17853.5|0
1643931900000|2022-02-03 23:45:00|17873.7|17859.7|17875.8|17861.8|17884.4|17870.4|17873.2|17859.2|0
1643932200000|2022-02-03 23:50:00|17876.2|17862.2|17867.3|17853.3|17876.7|17862.7|17864.2|17850.2|0
1643932500000|2022-02-03 23:55:00|17868.7|17854.7|17865.1|17851.1|17868.7|17854.7|17861.6|17847.6|0
1643932800000|2022-02-04 00:00:00|17865.6|17851.6|17874.9|17860.9|17875.8|17861.8|17858.9|17844.9|0
1643933100000|2022-02-04 00:05:00|17875.3|17861.3|17879.4|17865.4|17880.3|17866.3|17867.8|17853.8|0
1643933400000|2022-02-04 00:10:00|17880.3|17866.3|17876.4|17862.4|17882.7|17868.7|17875.3|17861.3|0
1643933700000|2022-02-04 00:15:00|17877.3|17863.3|17927.6|17913.6|17930.5|17916.5|17872.9|17858.9|0
1643934000000|2022-02-04 00:20:00|17927.1|17913.1|17927.5|17913.5|17930.8|17916.8|17922.9|17908.9|0
1643934300000|2022-02-04 00:25:00|17927.9|17913.9|17899.1|17885.1|17930.1|17916.1|17897.7|17883.7|0
1643934600000|2022-02-04 00:30:00|17898.8|17884.8|17860.5|17846.5|17900.4|17886.4|17860.1|17846.1|0
1643934900000|2022-02-04 00:35:00|17860.7|17846.7|17867.8|17853.8|17881.3|17867.3|17859.8|17845.8|0
1643935200000|2022-02-04 00:40:00|17868.2|17854.2|17862|17848|17873.7|17859.7|17862|17848|0
1643935500000|2022-02-04 00:45:00|17862.2|17848.2|17929.2|17915.2|17951|17937|17862.2|17848.2|0
1643935800000|2022-02-04 00:50:00|17929.1|17915.1|17920.3|17906.3|17929.8|17915.8|17914.2|17900.2|0
1643936100000|2022-02-04 00:55:00|17920.2|17906.2|17933.5|17919.5|17934.7|17920.7|17919.2|17905.2|0
1643936400000|2022-02-04 01:00:00|17933.7|17919.7|17975.4|17961.4|17977.3|17963.3|17923.7|17909.7|0
1643936700000|2022-02-04 01:05:00|17975.3|17961.3|17968|17954|17980.9|17966.9|17960.3|17946.3|0
1643937000000|2022-02-04 01:10:00|17968.1|17954.1|17966.7|17952.7|17978|17964|17956.1|17942.1|0
1643937300000|2022-02-04 01:15:00|17966.6|17952.6|17943.1|17929.1|17972.7|17958.7|17943.1|17929.1|0
1643937600000|2022-02-04 01:20:00|17943|17929|17934.3|17920.3|17948.7|17934.7|17931.6|17917.6|0
1643937900000|2022-02-04 01:25:00|17932.3|17918.3|17931.1|17917.1|17932.7|17918.7|17913.2|17899.2|0
1643938200000|2022-02-04 01:30:00|17931|17917|17921.4|17907.4|17939.7|17925.7|17918.5|17904.5|0
1643938500000|2022-02-04 01:35:00|17921.5|17907.5|17883.3|17869.3|17922.5|17908.5|17883.3|17869.3|0
1643938800000|2022-02-04 01:40:00|17883.5|17869.5|17872.7|17858.7|17893.1|17879.1|17869.6|17855.6|0
1643939100000|2022-02-04 01:45:00|17872.8|17858.8|17856.4|17842.4|17873.4|17859.4|17850.7|17836.7|0
1643939400000|2022-02-04 01:50:00|17856.2|17842.2|17867|17853|17873.1|17859.1|17855.9|17841.9|0
1643939700000|2022-02-04 01:55:00|17864.9|17850.9|17855.2|17841.2|17865.2|17851.2|17853.4|17839.4|0
1643940000000|2022-02-04 02:00:00|17857.2|17843.2|17855.1|17841.1|17861.4|17847.4|17854.4|17840.4|0
1643940300000|2022-02-04 02:05:00|17854.9|17840.9|17883.1|17869.1|17883.1|17869.1|17854.9|17840.9|0
1643940600000|2022-02-04 02:10:00|17881|17867|17882.5|17868.5|17893.8|17879.8|17880.7|17866.7|0
1643940900000|2022-02-04 02:15:00|17882.4|17868.4|17908.2|17894.2|17908.7|17894.7|17865.9|17851.9|0
1643941200000|2022-02-04 02:20:00|17908.3|17894.3|17883.4|17869.4|17911.4|17897.4|17883.3|17869.3|0
1643941500000|2022-02-04 02:25:00|17883.5|17869.5|17897.4|17883.4|17897.7|17883.7|17880|17866|0
1643941800000|2022-02-04 02:30:00|17899.4|17885.4|17903|17889|17909.1|17895.1|17897.8|17883.8|0
1643942100000|2022-02-04 02:35:00|17902.8|17888.8|17899.8|17885.8|17902.9|17888.9|17893.8|17879.8|0
1643942400000|2022-02-04 02:40:00|17897.8|17883.8|17895.7|17881.7|17899.2|17885.2|17892.8|17878.8|0
1643942700000|2022-02-04 02:45:00|17895.6|17881.6|17890.8|17876.8|17895.9|17881.9|17884.1|17870.1|0
1643943000000|2022-02-04 02:50:00|17890.9|17876.9|17886.9|17872.9|17890.9|17876.9|17884.8|17870.8|0
1643943300000|2022-02-04 02:55:00|17886.8|17872.8|17893.5|17879.5|17896.5|17882.5|17886|17872|0
1643943600000|2022-02-04 03:00:00|17893.6|17879.6|17906.2|17892.2|17906.5|17892.5|17892.7|17878.7|0
1643943900000|2022-02-04 03:05:00|17906.3|17892.3|17903.8|17889.8|17910.3|17896.3|17901.6|17887.6|0
1643944200000|2022-02-04 03:10:00|17903.9|17889.9|17914.2|17900.2|17914.6|17900.6|17903.6|17889.6|0
1643944500000|2022-02-04 03:15:00|17914.1|17900.1|17907.6|17893.6|17916.5|17902.5|17906.9|17892.9|0
1643944800000|2022-02-04 03:20:00|17907.5|17893.5|17908.4|17894.4|17913.7|17899.7|17905.4|17891.4|0
1643945100000|2022-02-04 03:25:00|17908.5|17894.5|17905.3|17891.3|17910.7|17896.7|17898.8|17884.8|0
1643945400000|2022-02-04 03:30:00|17905.2|17891.2|17904.7|17890.7|17908.5|17894.5|17893.3|17879.3|0
1643945700000|2022-02-04 03:35:00|17904.6|17890.6|17917.9|17903.9|17918.1|17904.1|17904.6|17890.6|0
1643946000000|2022-02-04 03:40:00|17915.8|17901.8|17911.4|17897.4|17915.8|17901.8|17907.1|17893.1|0
1643946300000|2022-02-04 03:45:00|17911.5|17897.5|17912.4|17898.4|17917.2|17903.2|17907.5|17893.5|0
1643946600000|2022-02-04 03:50:00|17912.5|17898.5|17914.8|17900.8|17920|17906|17912|17898|0
1643946900000|2022-02-04 03:55:00|17916.9|17902.9|17912.9|17898.9|17916.9|17902.9|17912.4|17898.4|0
1643947200000|2022-02-04 04:00:00|17913|17899|17922.5|17908.5|17922.5|17908.5|17912.8|17898.8|0
1643947500000|2022-02-04 04:05:00|17924.6|17910.6|17903.9|17889.9|17924.6|17910.6|17899.6|17885.6|0
1643947800000|2022-02-04 04:10:00|17903.8|17889.8|17906.8|17892.8|17913.8|17899.8|17903.7|17889.7|0
1643948100000|2022-02-04 04:15:00|17913|17899|17902.5|17888.5|17914.3|17900.3|17902.2|17888.2|0
1643948400000|2022-02-04 04:20:00|17902.3|17888.3|17907|17893|17917.1|17903.1|17902.3|17888.3|0
1643948700000|2022-02-04 04:25:00|17906.8|17892.8|17908.8|17894.8|17911.3|17897.3|17904.6|17890.6|0
1643949000000|2022-02-04 04:30:00|17909|17895|17922|17908|17924.9|17910.9|17907.2|17893.2|0
1643949300000|2022-02-04 04:35:00|17921.9|17907.9|17923.2|17909.2|17923.3|17909.3|17918.1|17904.1|0
1643949600000|2022-02-04 04:40:00|17923.3|17909.3|17927.8|17913.8|17934.7|17920.7|17923.3|17909.3|0
1643949900000|2022-02-04 04:45:00|17927.7|17913.7|17921.3|17907.3|17929.9|17915.9|17921.3|17907.3|0
1643950200000|2022-02-04 04:50:00|17921.1|17907.1|17928.8|17914.8|17928.8|17914.8|17920.1|17906.1|0
1643950500000|2022-02-04 04:55:00|17928.6|17914.6|17931.9|17917.9|17932.1|17918.1|17928.1|17914.1|0
1643950800000|2022-02-04 05:00:00|17931.7|17917.7|17944.2|17930.2|17944.7|17930.7|17931.7|17917.7|0
1643951100000|2022-02-04 05:05:00|17942.1|17928.1|17945.1|17931.1|17950.5|17936.5|17942.1|17928.1|0
1643951400000|2022-02-04 05:10:00|17945.3|17931.3|17944.5|17930.5|17945.8|17931.8|17941.1|17927.1|0
1643951700000|2022-02-04 05:15:00|17944.4|17930.4|17947.8|17933.8|17952.5|17938.5|17943.5|17929.5|0
1643952000000|2022-02-04 05:20:00|17947.5|17933.5|17952.1|17938.1|17956.9|17942.9|17945.1|17931.1|0
1643952300000|2022-02-04 05:25:00|17952.3|17938.3|17957.1|17943.1|17963.3|17949.3|17948.2|17934.2|0
1643952600000|2022-02-04 05:30:00|17961.2|17947.2|17961.3|17947.3|17968.5|17954.5|17956.9|17942.9|0
1643952900000|2022-02-04 05:35:00|17961.4|17947.4|17967.8|17953.8|17968|17954|17960.2|17946.2|0
1643953200000|2022-02-04 05:40:00|17965.8|17951.8|17964.2|17950.2|17968.9|17954.9|17958.4|17944.4|0
1643953500000|2022-02-04 05:45:00|17963.7|17949.7|17965|17951|17967.6|17953.6|17960.9|17946.9|0
1643953800000|2022-02-04 05:50:00|17964.4|17950.4|17968.4|17954.4|17970.9|17956.9|17963.5|17949.5|0
1643954100000|2022-02-04 05:55:00|17969|17955|17980.6|17966.6|17983.7|17969.7|17969|17955|0
1643954400000|2022-02-04 06:00:00|17981.3|17967.3|17983.4|17969.4|17985.5|17971.5|17976.9|17962.9|0
1643954700000|2022-02-04 06:05:00|17983.9|17969.9|17987.5|17973.5|17987.5|17973.5|17982.4|17968.4|0
1643955000000|2022-02-04 06:10:00|17987|17973|17984.9|17970.9|17994.5|17980.5|17984.4|17970.4|0
1643955300000|2022-02-04 06:15:00|17985.1|17971.1|17973.2|17959.2|17985.1|17971.1|17960.9|17946.9|0
1643955600000|2022-02-04 06:20:00|17973|17959|17969.3|17955.3|17973.8|17959.8|17968.9|17954.9|0
1643955900000|2022-02-04 06:25:00|17969.2|17955.2|17969.5|17955.5|17972.5|17958.5|17964.2|17950.2|0
1643956200000|2022-02-04 06:30:00|17969.6|17955.6|17965.7|17951.7|17973.2|17959.2|17963|17949|0
1643956500000|2022-02-04 06:35:00|17963.7|17949.7|17963.7|17949.7|17965.4|17951.4|17962.8|17948.8|0
1643956800000|2022-02-04 06:40:00|17963.6|17949.6|17971.7|17957.7|17972.7|17958.7|17963.5|17949.5|0
1643957100000|2022-02-04 06:45:00|17971.5|17957.5|17974.6|17960.6|17975.7|17961.7|17971.1|17957.1|0
1643957400000|2022-02-04 06:50:00|17974.8|17960.8|17972.8|17958.8|17974.8|17960.8|17966.5|17952.5|0
1643957700000|2022-02-04 06:55:00|17972.9|17958.9|17977.7|17963.7|17982.1|17968.1|17971.2|17957.2|0
1643958000000|2022-02-04 07:00:00|17977.5|17963.5|17982.9|17968.9|17986.7|17972.7|17977.5|17963.5|0
1643958300000|2022-02-04 07:05:00|17983.2|17969.2|17994.2|17980.2|17999.4|17985.4|17979.8|17965.8|0
1643958600000|2022-02-04 07:10:00|17994.4|17980.4|17976.1|17962.1|17994.4|17980.4|17973.9|17959.9|0
1643958900000|2022-02-04 07:15:00|17976.2|17962.2|17964.5|17950.5|17978.8|17964.8|17963.7|17949.7|0
1643959200000|2022-02-04 07:20:00|17964.4|17950.4|17967.7|17953.7|17968.4|17954.4|17958.5|17944.5|0
1643959500000|2022-02-04 07:25:00|17967.9|17953.9|17958.5|17944.5|17970.2|17956.2|17958.5|17944.5|0
1643959800000|2022-02-04 07:30:00|17958.6|17944.6|17966.1|17952.1|17969.6|17955.6|17958.5|17944.5|0
1643960100000|2022-02-04 07:35:00|17965.9|17951.9|17955.9|17941.9|17966.1|17952.1|17955.6|17941.6|0
1643960400000|2022-02-04 07:40:00|17955.8|17941.8|17933.2|17919.2|17957|17943|17932.3|17918.3|0
1643960700000|2022-02-04 07:45:00|17933.3|17919.3|17940.8|17926.8|17946.6|17932.6|17932.8|17918.8|0
1643961000000|2022-02-04 07:50:00|17940.4|17926.4|17934.4|17920.4|17950.2|17936.2|17933.7|17919.7|0
1643961300000|2022-02-04 07:55:00|17934.5|17920.5|17944.4|17930.4|17948.3|17934.3|17933|17919|0
1643961600000|2022-02-04 08:00:00|17944.5|17930.5|17957.9|17943.9|17964.7|17950.7|17943.2|17929.2|0
1643961900000|2022-02-04 08:05:00|17957.8|17943.8|17952.3|17938.3|17966|17952|17946.8|17932.8|0
1643962200000|2022-02-04 08:10:00|17952.6|17938.6|17949.3|17935.3|17956.5|17942.5|17945.6|17931.6|0
1643962500000|2022-02-04 08:15:00|17949.4|17935.4|17956.2|17942.2|17969.3|17955.3|17941.7|17927.7|0
1643962800000|2022-02-04 08:20:00|17956.3|17942.3|17940.3|17926.3|17957.8|17943.8|17934.7|17920.7|0
1643963100000|2022-02-04 08:25:00|17940.4|17926.4|17913.3|17899.3|17943.1|17929.1|17909.9|17895.9|0
1643963400000|2022-02-04 08:30:00|17913.6|17899.6|17910.4|17896.4|17921.1|17907.1|17907.5|17893.5|0
1643963700000|2022-02-04 08:35:00|17910.3|17896.3|17894.7|17880.7|17913|17899|17893.2|17879.2|0
1643964000000|2022-02-04 08:40:00|17894.6|17880.6|17895.5|17881.5|17900.9|17886.9|17882.5|17868.5|0
1643964300000|2022-02-04 08:45:00|17895.6|17881.6|17874.4|17860.4|17896.2|17882.2|17872.6|17858.6|0
1643964600000|2022-02-04 08:50:00|17874.3|17860.3|17875.3|17861.3|17881.6|17867.6|17867.5|17853.5|0
1643964900000|2022-02-04 08:55:00|17877.4|17863.4|17887.8|17873.8|17894.6|17880.6|17877.3|17863.3|0
1643965200000|2022-02-04 09:00:00|17885.8|17871.8|17882.8|17868.8|17901.9|17887.9|17877.8|17863.8|0
1643965500000|2022-02-04 09:05:00|17882.9|17868.9|17874.6|17860.6|17887.2|17873.2|17874.2|17860.2|0
1643965800000|2022-02-04 09:10:00|17874.3|17860.3|17885.6|17871.6|17885.7|17871.7|17873.6|17859.6|0
1643966100000|2022-02-04 09:15:00|17885.8|17871.8|17878.5|17864.5|17891.1|17877.1|17876.4|17862.4|0
1643966400000|2022-02-04 09:20:00|17878.7|17864.7|17866.9|17852.9|17878.7|17864.7|17856.4|17842.4|0
1643966700000|2022-02-04 09:25:00|17867|17853|17878.9|17864.9|17886.5|17872.5|17865.8|17851.8|0
1643967000000|2022-02-04 09:30:00|17878.5|17864.5|17883.6|17869.6|17885.6|17871.6|17877.5|17863.5|0
1643967300000|2022-02-04 09:35:00|17883.5|17869.5|17890|17876|17897.3|17883.3|17883.5|17869.5|0
1643967600000|2022-02-04 09:40:00|17889.9|17875.9|17885.1|17871.1|17891.2|17877.2|17878|17864|0
1643967900000|2022-02-04 09:45:00|17885.2|17871.2|17880.9|17866.9|17888.8|17874.8|17880.7|17866.7|0
1643968200000|2022-02-04 09:50:00|17881|17867|17872.9|17858.9|17883.6|17869.6|17863|17849|0
1643968500000|2022-02-04 09:55:00|17872.7|17858.7|17852.8|17838.8|17872.7|17858.7|17852.1|17838.1|0
1643968800000|2022-02-04 10:00:00|17852.6|17838.6|17846.8|17832.8|17858.2|17844.2|17845.1|17831.1|0
1643969100000|2022-02-04 10:05:00|17847.1|17833.1|17831.6|17817.6|17847.4|17833.4|17825.6|17811.6|0
1643969400000|2022-02-04 10:10:00|17831.2|17817.2|17823.8|17809.8|17832.7|17818.7|17819.9|17805.9|0
1643969700000|2022-02-04 10:15:00|17823.7|17809.7|17813.5|17799.5|17827.4|17813.4|17813.5|17799.5|0
1643970000000|2022-02-04 10:20:00|17813.4|17799.4|17790.7|17776.7|17815.8|17801.8|17787.3|17773.3|0
1643970300000|2022-02-04 10:25:00|17791|17777|17806|17792|17808.7|17794.7|17788.9|17774.9|0
1643970600000|2022-02-04 10:30:00|17805.7|17791.7|17806.4|17792.4|17806.7|17792.7|17778.9|17764.9|0
1643970900000|2022-02-04 10:35:00|17806.6|17792.6|17805|17791|17811.5|17797.5|17799.5|17785.5|0
1643971200000|2022-02-04 10:40:00|17804.9|17790.9|17795.8|17781.8|17806.5|17792.5|17790.2|17776.2|0
1643971500000|2022-02-04 10:45:00|17795.7|17781.7|17791|17777|17802.2|17788.2|17787|17773|0
1643971800000|2022-02-04 10:50:00|17791.7|17777.7|17804.3|17790.3|17815.6|17801.6|17791.5|17777.5|0
1643972100000|2022-02-04 10:55:00|17804.4|17790.4|17808.7|17794.7|17810.1|17796.1|17793.3|17779.3|0
1643972400000|2022-02-04 11:00:00|17808.4|17794.4|17787.7|17773.7|17808.8|17794.8|17785.4|17771.4|0
1643972700000|2022-02-04 11:05:00|17787.6|17773.6|17769.7|17755.7|17789.7|17775.7|17767.2|17753.2|0
1643973000000|2022-02-04 11:10:00|17770|17756|17759.4|17745.4|17770.5|17756.5|17753.9|17739.9|0
1643973300000|2022-02-04 11:15:00|17759.2|17745.2|17766.9|17752.9|17768.8|17754.8|17751.4|17737.4|0
1643973600000|2022-02-04 11:20:00|17766.8|17752.8|17751.7|17737.7|17767.5|17753.5|17746.5|17732.5|0
1643973900000|2022-02-04 11:25:00|17751.8|17737.8|17776|17762|17778|17764|17751.5|17737.5|0
1643974200000|2022-02-04 11:30:00|17775.9|17761.9|17776.3|17762.3|17782.8|17768.8|17772.6|17758.6|0
1643974500000|2022-02-04 11:35:00|17776.1|17762.1|17785.2|17771.2|17785.7|17771.7|17767.7|17753.7|0
1643974800000|2022-02-04 11:40:00|17785.5|17771.5|17772.2|17758.2|17785.5|17771.5|17771.6|17757.6|0
1643975100000|2022-02-04 11:45:00|17772|17758|17764.8|17750.8|17772.4|17758.4|17760.9|17746.9|0
1643975400000|2022-02-04 11:50:00|17764.7|17750.7|17750.9|17736.9|17764.7|17750.7|17747.8|17733.8|0
1643975700000|2022-02-04 11:55:00|17750.8|17736.8|17740.1|17726.1|17754.2|17740.2|17740.1|17726.1|0
1643976000000|2022-02-04 12:00:00|17740.5|17726.5|17760.7|17746.7|17761.8|17747.8|17740.5|17726.5|0
1643976300000|2022-02-04 12:05:00|17761|17747|17771.4|17757.4|17772|17758|17759.3|17745.3|0
1643976600000|2022-02-04 12:10:00|17771.1|17757.1|17755.9|17741.9|17772.2|17758.2|17753.7|17739.7|0
1643976900000|2022-02-04 12:15:00|17755.7|17741.7|17762.5|17748.5|17765.5|17751.5|17752|17738|0
1643977200000|2022-02-04 12:20:00|17762.6|17748.6|17773.4|17759.4|17779.3|17765.3|17760.3|17746.3|0
1643977500000|2022-02-04 12:25:00|17773.3|17759.3|17784|17770|17785.4|17771.4|17773|17759|0
1643977800000|2022-02-04 12:30:00|17783.7|17769.7|17775.9|17761.9|17784|17770|17773.9|17759.9|0
1643978100000|2022-02-04 12:35:00|17776.2|17762.2|17782.4|17768.4|17788.3|17774.3|17775.6|17761.6|0
1643978400000|2022-02-04 12:40:00|17782.2|17768.2|17777.7|17763.7|17782.4|17768.4|17773.7|17759.7|0
1643978700000|2022-02-04 12:45:00|17778|17764|17796.9|17782.9|17799|17785|17778|17764|0
1643979000000|2022-02-04 12:50:00|17796.8|17782.8|17804.4|17790.4|17812|17798|17796.6|17782.6|0
1643979300000|2022-02-04 12:55:00|17804.5|17790.5|17801.6|17787.6|17810.1|17796.1|17799.3|17785.3|0
1643979600000|2022-02-04 13:00:00|17801.7|17787.7|17783.7|17769.7|17805|17791|17783.2|17769.2|0
1643979900000|2022-02-04 13:05:00|17784|17770|17788.6|17774.6|17790.2|17776.2|17781.9|17767.9|0
1643980200000|2022-02-04 13:10:00|17788.5|17774.5|17788.3|17774.3|17790.4|17776.4|17781.8|17767.8|0
1643980500000|2022-02-04 13:15:00|17788.2|17774.2|17765.3|17751.3|17790.3|17776.3|17765.3|17751.3|0
1643980800000|2022-02-04 13:20:00|17765.2|17751.2|17768.2|17754.2|17771.9|17757.9|17760.8|17746.8|0
1643981100000|2022-02-04 13:25:00|17767.9|17753.9|17783.5|17769.5|17786.2|17772.2|17767.5|17753.5|0
1643981400000|2022-02-04 13:30:00|17781.4|17767.4|17672.1|17658.1|17781.8|17767.8|17670.2|17656.2|0
1643981700000|2022-02-04 13:35:00|17671.9|17657.9|17720|17706|17720.7|17706.7|17671.2|17657.2|0
1643982000000|2022-02-04 13:40:00|17719.9|17705.9|17696.3|17682.3|17725.5|17711.5|17692|17678|0
1643982300000|2022-02-04 13:45:00|17696.1|17682.1|17695.6|17681.6|17713.9|17699.9|17692.2|17678.2|0
1643982600000|2022-02-04 13:50:00|17695.7|17681.7|17680|17666|17695.9|17681.9|17675|17661|0
1643982900000|2022-02-04 13:55:00|17679.9|17665.9|17670|17656|17688.8|17674.8|17670|17656|0
1643983200000|2022-02-04 14:00:00|17670.1|17656.1|17647|17633|17672|17658|17643.6|17629.6|0
1643983500000|2022-02-04 14:05:00|17646.9|17632.9|17674.1|17660.1|17674.1|17660.1|17644.8|17630.8|0
1643983800000|2022-02-04 14:10:00|17674|17660|17693.1|17679.1|17693.4|17679.4|17668.3|17654.3|0
1643984100000|2022-02-04 14:15:00|17693.2|17679.2|17709.6|17695.6|17718.9|17704.9|17691.3|17677.3|0
1643984400000|2022-02-04 14:20:00|17709.9|17695.9|17714.1|17700.1|17715.8|17701.8|17704.4|17690.4|0
1643984700000|2022-02-04 14:25:00|17714.2|17700.2|17718.8|17704.8|17733.9|17719.9|17714.2|17700.2|0
1643985000000|2022-02-04 14:30:00|17719|17705|17680.5|17666.5|17738.8|17724.8|17677.8|17663.8|0
1643985300000|2022-02-04 14:35:00|17680.7|17666.7|17686.8|17672.8|17700.5|17686.5|17663.8|17649.8|0
1643985600000|2022-02-04 14:40:00|17687.1|17673.1|17762.3|17748.3|17774.9|17760.9|17687.1|17673.1|0
1643985900000|2022-02-04 14:45:00|17762.5|17748.5|17774.1|17760.1|17778.9|17764.9|17755.7|17741.7|0
1643986200000|2022-02-04 14:50:00|17773.9|17759.9|17756.5|17742.5|17782.9|17768.9|17749.5|17735.5|0
1643986500000|2022-02-04 14:55:00|17756.7|17742.7|17783.6|17769.6|17790.1|17776.1|17756.7|17742.7|0
1643986800000|2022-02-04 15:00:00|17783.8|17769.8|17800.8|17786.8|17810.4|17796.4|17771.9|17757.9|0
1643987100000|2022-02-04 15:05:00|17800.9|17786.9|17779.9|17765.9|17816.3|17802.3|17779.2|17765.2|0
1643987400000|2022-02-04 15:10:00|17777.8|17763.8|17784.5|17770.5|17789|17775|17752.4|17738.4|0
1643987700000|2022-02-04 15:15:00|17784.7|17770.7|17808.2|17794.2|17812.9|17798.9|17784.3|17770.3|0
1643988000000|2022-02-04 15:20:00|17807.9|17793.9|17799.7|17785.7|17825.1|17811.1|17798.7|17784.7|0
1643988300000|2022-02-04 15:25:00|17799.6|17785.6|17750.5|17736.5|17808.2|17794.2|17750.3|17736.3|0
1643988600000|2022-02-04 15:30:00|17750.9|17736.9|17754.8|17740.8|17769.9|17755.9|17750.2|17736.2|0
1643988900000|2022-02-04 15:35:00|17754.6|17740.6|17740.5|17726.5|17754.8|17740.8|17725|17711|0
1643989200000|2022-02-04 15:40:00|17740.4|17726.4|17724.3|17710.3|17752|17738|17721.5|17707.5|0
1643989500000|2022-02-04 15:45:00|17724.2|17710.2|17715.8|17701.8|17724.3|17710.3|17692.1|17678.1|0
1643989800000|2022-02-04 15:50:00|17715.7|17701.7|17721.1|17707.1|17728.3|17714.3|17708.6|17694.6|0
1643990100000|2022-02-04 15:55:00|17725.2|17711.2|17705.1|17691.1|17731|17717|17704.9|17690.9|0
1643990400000|2022-02-04 16:00:00|17705|17691|17716.3|17702.3|17720.5|17706.5|17692.5|17678.5|0
1643990700000|2022-02-04 16:05:00|17716.2|17702.2|17704.3|17690.3|17717.4|17703.4|17701.1|17687.1|0
1643991000000|2022-02-04 16:10:00|17704.4|17690.4|17687.1|17673.1|17705|17691|17680.8|17666.8|0
1643991300000|2022-02-04 16:15:00|17686.9|17672.9|17706.6|17692.6|17708.8|17694.8|17680.7|17666.7|0
1643991600000|2022-02-04 16:20:00|17706.4|17692.4|17713.6|17699.6|17715.9|17701.9|17696.2|17682.2|0
1643991900000|2022-02-04 16:25:00|17713.3|17699.3|17737.4|17723.4|17749|17735|17713.2|17699.2|0
1643992200000|2022-02-04 16:30:00|17741.5|17727.5|17756.2|17742.2|17758.5|17744.5|17734.3|17720.3|0
1643992500000|2022-02-04 16:35:00|17756.5|17742.5|17759.1|17745.1|17769.9|17755.9|17755.1|17741.1|0
1643992800000|2022-02-04 16:40:00|17759.2|17745.2|17772.4|17758.4|17773.5|17759.5|17759.2|17745.2|0
1643993100000|2022-02-04 16:45:00|17772.5|17758.5|17785.5|17771.5|17801|17787|17771.6|17757.6|0
1643993400000|2022-02-04 16:50:00|17785.6|17771.6|17783.4|17769.4|17786.2|17772.2|17774.4|17760.4|0
1643993700000|2022-02-04 16:55:00|17783.7|17769.7|17778.6|17764.6|17796.5|17782.5|17778.6|17764.6|0
1643994000000|2022-02-04 17:00:00|17778.7|17764.7|17779.1|17765.1|17784.4|17770.4|17761.3|17747.3|0
1643994300000|2022-02-04 17:05:00|17779|17765|17785.3|17771.3|17787.1|17773.1|17774.6|17760.6|0
1643994600000|2022-02-04 17:10:00|17785.2|17771.2|17789|17775|17794|17780|17772.1|17758.1|0
1643994900000|2022-02-04 17:15:00|17789.1|17775.1|17788.7|17774.7|17793.5|17779.5|17784.2|17770.2|0
1643995200000|2022-02-04 17:20:00|17788.5|17774.5|17788.7|17774.7|17792.1|17778.1|17785.3|17771.3|0
1643995500000|2022-02-04 17:25:00|17788.6|17774.6|17793.4|17779.4|17799.9|17785.9|17788.6|17774.6|0
1643995800000|2022-02-04 17:30:00|17793.5|17779.5|17786.9|17772.9|17803.7|17789.7|17780.3|17766.3|0
1643996100000|2022-02-04 17:35:00|17787.1|17773.1|17795.7|17781.7|17795.8|17781.8|17786.4|17772.4|0
1643996400000|2022-02-04 17:40:00|17795.8|17781.8|17808.8|17794.8|17808.9|17794.9|17795.8|17781.8|0
1643996700000|2022-02-04 17:45:00|17808.9|17794.9|17806.6|17792.6|17808.9|17794.9|17802.3|17788.3|0
1643997000000|2022-02-04 17:50:00|17806.7|17792.7|17806.1|17792.1|17810.8|17796.8|17804.2|17790.2|0
1643997300000|2022-02-04 17:55:00|17806.2|17792.2|17813.2|17799.2|17813.6|17799.6|17804.4|17790.4|0
1643997600000|2022-02-04 18:00:00|17813.3|17799.3|17855.6|17841.6|17856.6|17842.6|17813.3|17799.3|0
1643997900000|2022-02-04 18:05:00|17855.7|17841.7|17853.8|17839.8|17856.5|17842.5|17849.3|17835.3|0
1643998200000|2022-02-04 18:10:00|17853.7|17839.7|17850.2|17836.2|17860.1|17846.1|17844|17830|0
1643998500000|2022-02-04 18:15:00|17850.1|17836.1|17845.2|17831.2|17854.9|17840.9|17840|17826|0
1643998800000|2022-02-04 18:20:00|17844.9|17830.9|17866|17852|17866.4|17852.4|17843.7|17829.7|0
1643999100000|2022-02-04 18:25:00|17865.8|17851.8|17852.9|17838.9|17865.8|17851.8|17851.6|17837.6|0
1643999400000|2022-02-04 18:30:00|17852.8|17838.8|17856.3|17842.3|17857.8|17843.8|17847.9|17833.9|0
1643999700000|2022-02-04 18:35:00|17856.1|17842.1|17856.2|17842.2|17857.1|17843.1|17853.7|17839.7|0
1644000000000|2022-02-04 18:40:00|17856.3|17842.3|17875|17861|17875.6|17861.6|17856.2|17842.2|0
1644000300000|2022-02-04 18:45:00|17875.1|17861.1|17857.3|17843.3|17875.1|17861.1|17856|17842|0
1644000600000|2022-02-04 18:50:00|17859.4|17845.4|17869.5|17855.5|17871.2|17857.2|17859.4|17845.4|0
1644000900000|2022-02-04 18:55:00|17869.6|17855.6|17868.7|17854.7|17871.8|17857.8|17862|17848|0
1644001200000|2022-02-04 19:00:00|17869|17855|17859.6|17845.6|17870.2|17856.2|17859.6|17845.6|0
1644001500000|2022-02-04 19:05:00|17859.4|17845.4|17858.9|17844.9|17860.5|17846.5|17847.8|17833.8|0
1644001800000|2022-02-04 19:10:00|17859|17845|17844.2|17830.2|17861.9|17847.9|17836|17822|0
1644002100000|2022-02-04 19:15:00|17844|17830|17817.8|17803.8|17847.3|17833.3|17817.8|17803.8|0
1644002400000|2022-02-04 19:20:00|17817.9|17803.9|17843.2|17829.2|17849.9|17835.9|17817.6|17803.6|0
1644002700000|2022-02-04 19:25:00|17843.3|17829.3|17840.8|17826.8|17852.1|17838.1|17838|17824|0
1644003000000|2022-02-04 19:30:00|17840.9|17826.9|17851|17837|17855.4|17841.4|17835.7|17821.7|0
1644003300000|2022-02-04 19:35:00|17850.9|17836.9|17862.4|17848.4|17871.2|17857.2|17850.9|17836.9|0
1644003600000|2022-02-04 19:40:00|17862.6|17848.6|17853.1|17839.1|17873|17859|17852.5|17838.5|0
1644003900000|2022-02-04 19:45:00|17852.9|17838.9|17847.6|17833.6|17855.7|17841.7|17845.4|17831.4|0
1644004200000|2022-02-04 19:50:00|17847.7|17833.7|17865.3|17851.3|17865.9|17851.9|17846.5|17832.5|0
1644004500000|2022-02-04 19:55:00|17865.5|17851.5|17869.3|17855.3|17872.1|17858.1|17860.5|17846.5|0
1644004800000|2022-02-04 20:00:00|17869.5|17855.5|17884.6|17870.6|17884.6|17870.6|17867.4|17853.4|0
1644005100000|2022-02-04 20:05:00|17884.3|17870.3|17888.7|17874.7|17892.2|17878.2|17882.2|17868.2|0
1644005400000|2022-02-04 20:10:00|17888.9|17874.9|17905.6|17891.6|17908.3|17894.3|17888.1|17874.1|0
1644005700000|2022-02-04 20:15:00|17905.8|17891.8|17880.3|17866.3|17906.5|17892.5|17878.6|17864.6|0
1644006000000|2022-02-04 20:20:00|17880.4|17866.4|17890|17876|17890.4|17876.4|17880.3|17866.3|0
1644006300000|2022-02-04 20:25:00|17889.9|17875.9|17883.7|17869.7|17897.3|17883.3|17883.3|17869.3|0
1644006600000|2022-02-04 20:30:00|17884|17870|17905.2|17891.2|17906.3|17892.3|17881.4|17867.4|0
1644006900000|2022-02-04 20:35:00|17905.3|17891.3|17893.8|17879.8|17909.8|17895.8|17892.2|17878.2|0
1644007200000|2022-02-04 20:40:00|17893.6|17879.6|17865.5|17851.5|17893.9|17879.9|17861.3|17847.3|0
1644007500000|2022-02-04 20:45:00|17865.1|17851.1|17846.3|17832.3|17870.4|17856.4|17832.6|17818.6|0
1644007800000|2022-02-04 20:50:00|17845.8|17831.8|17837.5|17823.5|17861|17847|17827.1|17813.1|0
1644008100000|2022-02-04 20:55:00|17837|17823|17802.3|17788.3|17837|17823|17794.2|17780.2|0
1644008400000|2022-02-04 21:00:00|17799.6|17785.6|17777.2|17763.2|17811.2|17797.2|17771.9|17757.9|0
1644008700000|2022-02-04 21:05:00|17777.7|17763.7|17774.6|17760.6|17783.5|17769.5|17766.5|17752.5|0
1644009000000|2022-02-04 21:10:00|17775.5|17761.5|17783.5|17769.5|17784.4|17770.4|17764.7|17750.7|0
1644009300000|2022-02-04 21:15:00|17783.9|17769.9|17773.7|17759.7|17784.4|17770.4|17769.2|17755.2|0
1644009600000|2022-02-04 21:20:00|17774.6|17760.6|17776.4|17762.4|17779.9|17765.9|17771|17757|0
1644009900000|2022-02-04 21:25:00|17776.9|17762.9|17774.2|17760.2|17783.1|17769.1|17773.3|17759.3|0
1644010200000|2022-02-04 21:30:00|17773.3|17759.3|17774.2|17760.2|17774.2|17760.2|17767.9|17753.9|0
1644010500000|2022-02-04 21:35:00|17773.7|17759.7|17776.9|17762.9|17778.7|17764.7|17773.3|17759.3|0
1644010800000|2022-02-04 21:40:00|17776|17762|17775.1|17761.1|17779.6|17765.6|17772.8|17758.8|0
1644011100000|2022-02-04 21:45:00|17776|17762|17773.3|17759.3|17778.7|17764.7|17771.5|17757.5|0
1644011400000|2022-02-04 21:50:00|17772.8|17758.8|17772.8|17758.8|17777.8|17763.8|17771.5|17757.5|0
1644011700000|2022-02-04 21:55:00|17773.3|17759.3|17774.4|17760.4|17777.3|17763.3|17770.6|17756.6|0
1644188400000|2022-02-06 23:00:00|17819.1|17805.1|17776.9|17762.9|17820.4|17806.4|17769.8|17755.8|0
1644188700000|2022-02-06 23:05:00|17776.5|17762.5|17782|17768|17784.7|17770.7|17771.1|17757.1|0
1644189000000|2022-02-06 23:10:00|17781.6|17767.6|17794.6|17780.6|17797.3|17783.3|17781.1|17767.1|0
1644189300000|2022-02-06 23:15:00|17793.8|17779.8|17776|17762|17797.3|17783.3|17774.7|17760.7|0
1644189600000|2022-02-06 23:20:00|17776.5|17762.5|17783.4|17769.4|17789.7|17775.7|17774.9|17760.9|0
1644189900000|2022-02-06 23:25:00|17783.8|17769.8|17791.3|17777.3|17793.6|17779.6|17782.5|17768.5|0
1644190200000|2022-02-06 23:30:00|17790.9|17776.9|17808.7|17794.7|17814|17800|17790.9|17776.9|0
1644190500000|2022-02-06 23:35:00|17809.1|17795.1|17802.9|17788.9|17812.3|17798.3|17800.7|17786.7|0
1644190800000|2022-02-06 23:40:00|17803.4|17789.4|17804.5|17790.5|17807.9|17793.9|17801.1|17787.1|0
1644191100000|2022-02-06 23:45:00|17802.8|17788.8|17809.9|17795.9|17811.2|17797.2|17802.8|17788.8|0
1644191400000|2022-02-06 23:50:00|17810.3|17796.3|17806.3|17792.3|17811.7|17797.7|17804.6|17790.6|0
1644191700000|2022-02-06 23:55:00|17805.4|17791.4|17810.2|17796.2|17813.8|17799.8|17801.8|17787.8|0
1644192000000|2022-02-07 00:00:00|17810.7|17796.7|17779.9|17765.9|17812|17798|17779.4|17765.4|0
1644192300000|2022-02-07 00:05:00|17779.4|17765.4|17751.7|17737.7|17779.4|17765.4|17751.7|17737.7|0
1644192600000|2022-02-07 00:10:00|17751.3|17737.3|17756.6|17742.6|17759.7|17745.7|17735.2|17721.2|0
1644192900000|2022-02-07 00:15:00|17757|17743|17726.8|17712.8|17757|17743|17714.1|17700.1|0
1644193200000|2022-02-07 00:20:00|17726.6|17712.6|17729.1|17715.1|17732.7|17718.7|17719.1|17705.1|0
1644193500000|2022-02-07 00:25:00|17728.6|17714.6|17744.1|17730.1|17746.4|17732.4|17728.4|17714.4|0
1644193800000|2022-02-07 00:30:00|17743.5|17729.5|17751.7|17737.7|17754|17740|17740|17726|0
1644194100000|2022-02-07 00:35:00|17751.5|17737.5|17763.7|17749.7|17763.7|17749.7|17743|17729|0
1644194400000|2022-02-07 00:40:00|17763.9|17749.9|17771.3|17757.3|17772|17758|17757.7|17743.7|0
1644194700000|2022-02-07 00:45:00|17770.8|17756.8|17748|17744|17803.5|17799.5|17740.5|17736.5|6777
1644195000000|2022-02-07 00:50:00|17749.5|17745.5|17745|17741|17756.5|17752.5|17735.5|17731.5|1687
1644195300000|2022-02-07 00:55:00|17747.5|17743.5|17769|17765|17775|17771|17746.5|17742.5|1979
1644195600000|2022-02-07 01:00:00|17767|17763|17754.5|17750.5|17786|17782|17747|17743|4849
1644195900000|2022-02-07 01:05:00|17753.5|17749.5|17738.5|17734.5|17760.5|17756.5|17724|17720|3804
1644196200000|2022-02-07 01:10:00|17735.5|17731.5|17771|17767|17774.5|17770.5|17734|17730|3114
1644196500000|2022-02-07 01:15:00|17771.5|17767.5|17781.5|17777.5|17785|17781|17758|17754|3007
1644196800000|2022-02-07 01:20:00|17782|17778|17826.4|17822.4|17828.9|17824.9|17764.5|17760.5|5926
1644197100000|2022-02-07 01:25:00|17827.4|17823.4|17837.4|17833.4|17843.4|17839.4|17827.4|17823.4|3317
1644197400000|2022-02-07 01:30:00|17837.9|17833.9|17802.4|17798.4|17839.9|17835.9|17800.9|17796.9|3372
1644197700000|2022-02-07 01:35:00|17804.9|17800.9|17796.4|17792.4|17809.9|17805.9|17787.9|17783.9|2472
1644198000000|2022-02-07 01:40:00|17795.4|17791.4|17736.4|17732.4|17798.4|17794.4|17724.4|17720.4|4873
1644198300000|2022-02-07 01:45:00|17732.9|17728.9|17757.9|17753.9|17758.9|17754.9|17717.9|17713.9|2926
1644198600000|2022-02-07 01:50:00|17756.9|17752.9|17746.4|17742.4|17760.9|17756.9|17744.4|17740.4|1039
1644198900000|2022-02-07 01:55:00|17747.9|17743.9|17738.9|17734.9|17754.9|17750.9|17723.4|17719.4|1675
1644199200000|2022-02-07 02:00:00|17740.4|17736.4|17754.9|17750.9|17774.4|17770.4|17740.4|17736.4|1849
1644199500000|2022-02-07 02:05:00|17755.9|17751.9|17749.4|17745.4|17770.4|17766.4|17737.4|17733.4|1440
1644199800000|2022-02-07 02:10:00|17747.4|17743.4|17742.4|17738.4|17750.9|17746.9|17726.9|17722.9|1707
1644200100000|2022-02-07 02:15:00|17742.9|17738.9|17730.4|17726.4|17749.4|17745.4|17724.4|17720.4|1614
1644200400000|2022-02-07 02:20:00|17731.4|17727.4|17734.9|17730.9|17740.9|17736.9|17725.4|17721.4|735
1644200700000|2022-02-07 02:25:00|17735.4|17731.4|17738.4|17734.4|17756.4|17752.4|17730.9|17726.9|1459
1644201000000|2022-02-07 02:30:00|17738.9|17734.9|17750.4|17746.4|17751.9|17747.9|17724.9|17720.9|1279
1644201300000|2022-02-07 02:35:00|17751.4|17747.4|17740.4|17736.4|17751.9|17747.9|17728.4|17724.4|807
1644201600000|2022-02-07 02:40:00|17741.4|17737.4|17720.4|17716.4|17741.4|17737.4|17719.4|17715.4|1004
1644201900000|2022-02-07 02:45:00|17719.4|17715.4|17707.4|17703.4|17722.9|17718.9|17703.4|17699.4|2737
1644202200000|2022-02-07 02:50:00|17706.9|17702.9|17710.9|17706.9|17714.4|17710.4|17692.4|17688.4|1588
1644202500000|2022-02-07 02:55:00|17710.4|17706.4|17723.4|17719.4|17723.4|17719.4|17705.9|17701.9|966
1644202800000|2022-02-07 03:00:00|17724.4|17720.4|17737.4|17733.4|17739.4|17735.4|17721.4|17717.4|1409
1644203100000|2022-02-07 03:05:00|17737.9|17733.9|17739.4|17735.4|17746.4|17742.4|17735.9|17731.9|1068
1644203400000|2022-02-07 03:10:00|17738.4|17734.4|17739.9|17735.9|17741.4|17737.4|17731.4|17727.4|654
1644203700000|2022-02-07 03:15:00|17740.4|17736.4|17740.4|17736.4|17748.4|17744.4|17739.9|17735.9|640
1644204000000|2022-02-07 03:20:00|17740.9|17736.9|17756.9|17752.9|17760.4|17756.4|17738.9|17734.9|1068
1644204300000|2022-02-07 03:25:00|17756.4|17752.4|17766.4|17762.4|17769.4|17765.4|17751.9|17747.9|1057
1644204600000|2022-02-07 03:30:00|17765.9|17761.9|17764.4|17760.4|17768.4|17764.4|17761.4|17757.4|654
1644204900000|2022-02-07 03:35:00|17765.4|17761.4|17779.9|17775.9|17784.4|17780.4|17764.4|17760.4|1547
1644205200000|2022-02-07 03:40:00|17779.4|17775.4|17793.9|17789.9|17796.4|17792.4|17779.4|17775.4|1060
1644205500000|2022-02-07 03:45:00|17791.4|17787.4|17792.4|17788.4|17800.4|17796.4|17786.9|17782.9|2084
1644205800000|2022-02-07 03:50:00|17792.9|17788.9|17793.4|17789.4|17795.4|17791.4|17788.4|17784.4|517
1644206100000|2022-02-07 03:55:00|17794.4|17790.4|17789.9|17785.9|17798.4|17794.4|17786.4|17782.4|959
1644206400000|2022-02-07 04:00:00|17790.9|17786.9|17807.4|17803.4|17808.4|17804.4|17790.4|17786.4|1424
1644206700000|2022-02-07 04:05:00|17807.9|17803.9|17817.4|17813.4|17828.4|17824.4|17807.9|17803.9|1566
1644207000000|2022-02-07 04:10:00|17817.9|17813.9|17815.4|17811.4|17820.4|17816.4|17811.4|17807.4|651
1644207300000|2022-02-07 04:15:00|17815.9|17811.9|17826.9|17822.9|17827.4|17823.4|17815.9|17811.9|845
1644207600000|2022-02-07 04:20:00|17827.4|17823.4|17851.4|17847.4|17861.9|17857.9|17824.4|17820.4|3914
1644207900000|2022-02-07 04:25:00|17853.4|17849.4|17839.9|17835.9|17853.9|17849.9|17833.4|17829.4|1187
1644208200000|2022-02-07 04:30:00|17840.9|17836.9|17853.4|17849.4|17855.4|17851.4|17840.4|17836.4|970
1644208500000|2022-02-07 04:35:00|17853.9|17849.9|17861.4|17857.4|17863.9|17859.9|17849.4|17845.4|1299
1644208800000|2022-02-07 04:40:00|17861.9|17857.9|17860.9|17856.9|17865.4|17861.4|17849.9|17845.9|903
1644209100000|2022-02-07 04:45:00|17862.4|17858.4|17878.4|17874.4|17881.9|17877.9|17857.4|17853.4|1977
1644209400000|2022-02-07 04:50:00|17877.9|17873.9|17869.4|17865.4|17878.4|17874.4|17867.9|17863.9|920
1644209700000|2022-02-07 04:55:00|17869.9|17865.9|17873.4|17869.4|17878.4|17874.4|17868.9|17864.9|536
1644210000000|2022-02-07 05:00:00|17873.9|17869.9|17875.4|17871.4|17884.4|17880.4|17870.9|17866.9|1462
1644210300000|2022-02-07 05:05:00|17875.9|17871.9|17870.4|17866.4|17877.9|17873.9|17866.4|17862.4|1044
1644210600000|2022-02-07 05:10:00|17870.9|17866.9|17874.4|17870.4|17880.9|17876.9|17870.4|17866.4|697
1644210900000|2022-02-07 05:15:00|17875.9|17871.9|17877.9|17873.9|17893.4|17889.4|17874.9|17870.9|2445
1644211200000|2022-02-07 05:20:00|17878.4|17874.4|17873.4|17869.4|17894.9|17890.9|17872.9|17868.9|1279
1644211500000|2022-02-07 05:25:00|17873.9|17869.9|17873.4|17869.4|17894.9|17890.9|17871.4|17867.4|2302
1644211800000|2022-02-07 05:30:00|17872.4|17868.4|17893.4|17889.4|17894.4|17890.4|17872.4|17868.4|1887
1644212100000|2022-02-07 05:35:00|17892.9|17888.9|17892.4|17888.4|17897.4|17893.4|17887.4|17883.4|1720
1644212400000|2022-02-07 05:40:00|17891.4|17887.4|17898.4|17894.4|17898.4|17894.4|17881.9|17877.9|3544
1644212700000|2022-02-07 05:45:00|17903.7|17889.7|17902.6|17888.6|17904|17890|17895.3|17881.3|0
1644213000000|2022-02-07 05:50:00|17902.3|17888.3|17906|17892|17906.8|17892.8|17895.8|17881.8|0
1644213300000|2022-02-07 05:55:00|17905.7|17891.7|17910.3|17896.3|17910.5|17896.5|17899.7|17885.7|0
1644213600000|2022-02-07 06:00:00|17911.5|17897.5|17916.1|17902.1|17925.3|17911.3|17910.5|17896.5|0
1644213900000|2022-02-07 06:05:00|17917.2|17903.2|17906.1|17892.1|17920.3|17906.3|17906.1|17892.1|0
1644214200000|2022-02-07 06:10:00|17906.3|17892.3|17896.9|17882.9|17906.3|17892.3|17891.8|17877.8|0
1644214500000|2022-02-07 06:15:00|17897.1|17883.1|17896.7|17882.7|17905.7|17891.7|17894.2|17880.2|0
1644214800000|2022-02-07 06:20:00|17896.8|17882.8|17900|17886|17909.4|17895.4|17896|17882|0
1644215100000|2022-02-07 06:25:00|17900.1|17886.1|17898.2|17884.2|17900.3|17886.3|17896.5|17882.5|0
1644215400000|2022-02-07 06:30:00|17898.4|17884.4|17896|17882|17902.2|17888.2|17895.9|17881.9|0
1644215700000|2022-02-07 06:35:00|17893.9|17879.9|17886.8|17872.8|17893.9|17879.9|17883.8|17869.8|0
1644216000000|2022-02-07 06:40:00|17886.9|17872.9|17900.9|17886.9|17901|17887|17884.1|17870.1|0
1644216300000|2022-02-07 06:45:00|17901|17887|17900.8|17886.8|17903.3|17889.3|17898.9|17884.9|0
1644216600000|2022-02-07 06:50:00|17900.9|17886.9|17904.4|17890.4|17905.7|17891.7|17900.7|17886.7|0
1644216900000|2022-02-07 06:55:00|17904.8|17890.8|17913.5|17899.5|17917.5|17903.5|17904.8|17890.8|0
1644217200000|2022-02-07 07:00:00|17914.7|17900.7|17917.4|17911.4|17923.4|17917.4|17903.9|17897.9|826
1644217500000|2022-02-07 07:05:00|17917.9|17911.9|17924.4|17918.4|17927.4|17921.4|17916.4|17910.4|331
1644217800000|2022-02-07 07:10:00|17925.4|17919.4|17925.4|17919.4|17929.4|17923.4|17917.4|17911.4|325
1644218100000|2022-02-07 07:15:00|17925.9|17919.9|17919.4|17913.4|17928.4|17922.4|17917.4|17911.4|214
1644218400000|2022-02-07 07:20:00|17918.9|17912.9|17912.9|17906.9|17921.9|17915.9|17912.4|17906.4|162
1644218700000|2022-02-07 07:25:00|17913.4|17907.4|17914.4|17908.4|17915.4|17909.4|17909.4|17903.4|172
1644219000000|2022-02-07 07:30:00|17913.9|17907.9|17913.4|17907.4|17914.4|17908.4|17908.4|17902.4|133
1644219300000|2022-02-07 07:35:00|17913.9|17907.9|17920.9|17914.9|17922.4|17916.4|17912.4|17906.4|212
1644219600000|2022-02-07 07:40:00|17920.4|17914.4|17913.4|17907.4|17921.9|17915.9|17913.4|17907.4|63
1644219900000|2022-02-07 07:45:00|17912.9|17906.9|17915.4|17909.4|17919.9|17913.9|17910.4|17904.4|113
1644220200000|2022-02-07 07:50:00|17914.4|17908.4|17915.4|17909.4|17915.9|17909.9|17909.4|17903.4|101
1644220500000|2022-02-07 07:55:00|17914.9|17908.9|17915.9|17909.9|17918.4|17912.4|17912.9|17906.9|69
1644220800000|2022-02-07 08:00:00|17916.4|17910.4|17914.4|17908.4|17922.4|17916.4|17909.4|17903.4|200
1644221100000|2022-02-07 08:05:00|17913.9|17907.9|17908.4|17902.4|17918.4|17912.4|17905.4|17899.4|154
1644221400000|2022-02-07 08:10:00|17908.9|17902.9|17904.4|17898.4|17917.9|17911.9|17904.4|17898.4|162
1644221700000|2022-02-07 08:15:00|17906.9|17900.9|17887.9|17881.9|17907.9|17901.9|17886.4|17880.4|582
1644222000000|2022-02-07 08:20:00|17887.4|17881.4|17878.4|17872.4|17889.4|17883.4|17876.9|17870.9|451
1644222300000|2022-02-07 08:25:00|17877.9|17871.9|17881.4|17875.4|17883.9|17877.9|17873.9|17867.9|361
1644222600000|2022-02-07 08:30:00|17879.9|17873.9|17877.4|17871.4|17882.9|17876.9|17874.9|17868.9|197
1644222900000|2022-02-07 08:35:00|17876.4|17870.4|17885.9|17879.9|17890.9|17884.9|17871.4|17865.4|398
1644223200000|2022-02-07 08:40:00|17885.4|17879.4|17887.9|17881.9|17890.4|17884.4|17885.4|17879.4|84
1644223500000|2022-02-07 08:45:00|17887.4|17881.4|17895.9|17889.9|17898.9|17892.9|17887.4|17881.4|210
1644223800000|2022-02-07 08:50:00|17896.4|17890.4|17899.9|17893.9|17901.4|17895.4|17894.9|17888.9|149
1644224100000|2022-02-07 08:55:00|17899.4|17893.4|17895.4|17889.4|17900.9|17894.9|17893.4|17887.4|80
1644224400000|2022-02-07 09:00:00|17896.4|17890.4|17888.4|17882.4|17902.4|17896.4|17887.4|17881.4|291
1644224700000|2022-02-07 09:05:00|17887.4|17881.4|17886.4|17880.4|17892.4|17886.4|17885.4|17879.4|167
1644225000000|2022-02-07 09:10:00|17886.9|17880.9|17882.9|17876.9|17889.4|17883.4|17878.4|17872.4|305
1644225300000|2022-02-07 09:15:00|17883.9|17877.9|17883.9|17877.9|17891.4|17885.4|17882.9|17876.9|92
1644225600000|2022-02-07 09:20:00|17883.4|17877.4|17877.4|17871.4|17888.4|17882.4|17875.4|17869.4|187
1644225900000|2022-02-07 09:25:00|17876.9|17870.9|17885.4|17879.4|17886.4|17880.4|17876.9|17870.9|87
1644226200000|2022-02-07 09:30:00|17884.9|17878.9|17881.4|17875.4|17888.4|17882.4|17880.4|17874.4|122
1644226500000|2022-02-07 09:35:00|17881.9|17875.9|17881.9|17875.9|17884.9|17878.9|17874.4|17868.4|94
1644226800000|2022-02-07 09:40:00|17881.4|17875.4|17878.9|17872.9|17882.4|17876.4|17876.4|17870.4|66
1644227100000|2022-02-07 09:45:00|17878.4|17872.4|17866.4|17860.4|17881.9|17875.9|17864.9|17858.9|488
1644227400000|2022-02-07 09:50:00|17864.9|17858.9|17873.9|17867.9|17874.9|17868.9|17863.9|17857.9|243
1644227700000|2022-02-07 09:55:00|17873.4|17867.4|17878.9|17872.9|17879.4|17873.4|17873.4|17867.4|102
1644228000000|2022-02-07 10:00:00|17878.4|17872.4|17875.4|17869.4|17880.9|17874.9|17870.9|17864.9|368
1644228300000|2022-02-07 10:05:00|17874.9|17868.9|17875.4|17869.4|17878.4|17872.4|17873.4|17867.4|36
1644228600000|2022-02-07 10:10:00|17874.4|17868.4|17879.9|17873.9|17880.4|17874.4|17872.9|17866.9|79
1644228900000|2022-02-07 10:15:00|17880.4|17874.4|17878.9|17872.9|17884.4|17878.4|17878.4|17872.4|93
1644229200000|2022-02-07 10:20:00|17878.4|17872.4|17876.4|17870.4|17879.9|17873.9|17874.9|17868.9|51
1644229500000|2022-02-07 10:25:00|17876.9|17870.9|17880.9|17874.9|17884.4|17878.4|17875.4|17869.4|81
1644229800000|2022-02-07 10:30:00|17881.9|17875.9|17872.9|17866.9|17882.9|17876.9|17872.9|17866.9|87
1644230100000|2022-02-07 10:35:00|17872.4|17866.4|17871.4|17865.4|17875.4|17869.4|17866.9|17860.9|184
1644230400000|2022-02-07 10:40:00|17869.9|17863.9|17877.4|17871.4|17877.4|17871.4|17868.4|17862.4|150
1644230700000|2022-02-07 10:45:00|17876.9|17870.9|17880.4|17874.4|17886.4|17880.4|17875.4|17869.4|177
1644231000000|2022-02-07 10:50:00|17880.9|17874.9|17876.9|17870.9|17880.9|17874.9|17875.9|17869.9|48
1644231300000|2022-02-07 10:55:00|17877.4|17871.4|17872.4|17866.4|17877.4|17871.4|17870.4|17864.4|99
1644231600000|2022-02-07 11:00:00|17871.9|17865.9|17870.9|17864.9|17875.9|17869.9|17867.4|17861.4|196
1644231900000|2022-02-07 11:05:00|17869.9|17863.9|17872.4|17866.4|17874.4|17868.4|17865.4|17859.4|142
1644232200000|2022-02-07 11:10:00|17871.9|17865.9|17875.9|17869.9|17878.4|17872.4|17869.4|17863.4|71
1644232500000|2022-02-07 11:15:00|17875.4|17869.4|17878.9|17872.9|17880.4|17874.4|17875.4|17869.4|61
1644232800000|2022-02-07 11:20:00|17879.4|17873.4|17882.4|17876.4|17884.4|17878.4|17878.4|17872.4|123
1644233100000|2022-02-07 11:25:00|17882.9|17876.9|17887.9|17881.9|17889.9|17883.9|17882.4|17876.4|182
1644233400000|2022-02-07 11:30:00|17887.4|17881.4|17889.9|17883.9|17893.4|17887.4|17886.9|17880.9|250
1644233700000|2022-02-07 11:35:00|17890.4|17884.4|17891.4|17885.4|17894.4|17888.4|17888.9|17882.9|110
1644234000000|2022-02-07 11:40:00|17890.4|17884.4|17889.4|17883.4|17890.9|17884.9|17887.4|17881.4|58
1644234300000|2022-02-07 11:45:00|17888.9|17882.9|17890.9|17884.9|17891.4|17885.4|17886.9|17880.9|77
1644234600000|2022-02-07 11:50:00|17891.4|17885.4|17890.9|17884.9|17892.4|17886.4|17888.4|17882.4|31
1644234900000|2022-02-07 11:55:00|17890.4|17884.4|17892.9|17886.9|17900.4|17894.4|17888.4|17882.4|170
1644235200000|2022-02-07 12:00:00|17893.9|17887.9|17900.9|17894.9|17901.9|17895.9|17893.4|17887.4|129
1644235500000|2022-02-07 12:05:00|17900.4|17894.4|17903.4|17897.4|17906.4|17900.4|17900.4|17894.4|192
1644235800000|2022-02-07 12:10:00|17902.9|17896.9|17905.4|17899.4|17907.4|17901.4|17902.4|17896.4|142
1644236100000|2022-02-07 12:15:00|17906.4|17900.4|17902.4|17896.4|17909.4|17903.4|17902.4|17896.4|196
1644236400000|2022-02-07 12:20:00|17901.9|17895.9|17898.4|17892.4|17902.4|17896.4|17897.9|17891.9|92
1644236700000|2022-02-07 12:25:00|17897.9|17891.9|17898.9|17892.9|17899.4|17893.4|17896.4|17890.4|61
1644237000000|2022-02-07 12:30:00|17899.4|17893.4|17899.9|17893.9|17902.9|17896.9|17897.9|17891.9|92
1644237300000|2022-02-07 12:35:00|17899.4|17893.4|17903.4|17897.4|17905.4|17899.4|17899.4|17893.4|99
1644237600000|2022-02-07 12:40:00|17904.4|17898.4|17905.4|17899.4|17905.9|17899.9|17903.9|17897.9|63
1644237900000|2022-02-07 12:45:00|17904.9|17898.9|17906.9|17900.9|17909.4|17903.4|17903.9|17897.9|128
1644238200000|2022-02-07 12:50:00|17907.4|17901.4|17905.9|17899.9|17911.4|17905.4|17905.4|17899.4|178
1644238500000|2022-02-07 12:55:00|17906.4|17900.4|17906.4|17900.4|17911.4|17905.4|17905.9|17899.9|57
1644238800000|2022-02-07 13:00:00|17905.4|17899.4|17912.9|17906.9|17913.9|17907.9|17903.4|17897.4|161
1644239100000|2022-02-07 13:05:00|17913.4|17907.4|17916.4|17910.4|17919.4|17913.4|17910.4|17904.4|229
1644239400000|2022-02-07 13:10:00|17914.9|17908.9|17917.4|17911.4|17920.9|17914.9|17913.4|17907.4|179
1644239700000|2022-02-07 13:15:00|17917.9|17911.9|17918.4|17912.4|17918.4|17912.4|17916.4|17910.4|112
1644240000000|2022-02-07 13:20:00|17918.9|17912.9|17916.4|17910.4|17923.9|17917.9|17915.4|17909.4|218
1644240300000|2022-02-07 13:25:00|17917.4|17911.4|17913.4|17907.4|17918.9|17912.9|17913.4|17907.4|89
1644240600000|2022-02-07 13:30:00|17912.9|17906.9|17907.4|17901.4|17912.9|17906.9|17907.4|17901.4|123
1644240900000|2022-02-07 13:35:00|17906.9|17900.9|17908.4|17902.4|17910.4|17904.4|17905.4|17899.4|100
1644241200000|2022-02-07 13:40:00|17907.9|17901.9|17906.9|17900.9|17907.9|17901.9|17903.4|17897.4|66
1644241500000|2022-02-07 13:45:00|17907.4|17901.4|17907.9|17901.9|17909.4|17903.4|17903.4|17897.4|66
1644241800000|2022-02-07 13:50:00|17907.4|17901.4|17905.4|17899.4|17908.9|17902.9|17905.4|17899.4|56
1644242100000|2022-02-07 13:55:00|17906.4|17900.4|17907.4|17901.4|17909.4|17903.4|17905.9|17899.9|77
1644242400000|2022-02-07 14:00:00|17908.4|17902.4|17905.4|17899.4|17908.4|17902.4|17905.4|17899.4|48
1644242700000|2022-02-07 14:05:00|17904.4|17898.4|17905.4|17899.4|17906.4|17900.4|17901.4|17895.4|96
1644243000000|2022-02-07 14:10:00|17905.9|17899.9|17896.4|17890.4|17906.4|17900.4|17895.4|17889.4|135
1644243300000|2022-02-07 14:15:00|17895.9|17889.9|17893.9|17887.9|17898.9|17892.9|17886.4|17880.4|439
1644243600000|2022-02-07 14:20:00|17893.4|17887.4|17897.9|17891.9|17899.4|17893.4|17892.4|17886.4|103
1644243900000|2022-02-07 14:25:00|17897.4|17891.4|17899.9|17893.9|17900.4|17894.4|17894.4|17888.4|82
1644244200000|2022-02-07 14:30:00|17899.4|17893.4|17886.9|17880.9|17907.4|17901.4|17884.4|17878.4|636
1644244500000|2022-02-07 14:35:00|17887.4|17881.4|17922.4|17916.4|17927.4|17921.4|17886.4|17880.4|1325
1644244800000|2022-02-07 14:40:00|17920.9|17914.9|17932.9|17926.9|17942.9|17936.9|17917.9|17911.9|1309
1644245100000|2022-02-07 14:45:00|17934.4|17928.4|17924.9|17918.9|17938.4|17932.4|17920.4|17914.4|539
1644245400000|2022-02-07 14:50:00|17924.4|17918.4|17942.4|17936.4|17944.4|17938.4|17922.9|17916.9|680
1644245700000|2022-02-07 14:55:00|17941.9|17935.9|17938.4|17932.4|17945.4|17939.4|17928.4|17922.4|695
1644246000000|2022-02-07 15:00:00|17938.9|17932.9|17930.4|17924.4|17942.9|17936.9|17925.4|17919.4|529
1644246300000|2022-02-07 15:05:00|17929.9|17923.9|17940.4|17934.4|17946.4|17940.4|17929.4|17923.4|755
1644246600000|2022-02-07 15:10:00|17939.9|17933.9|17922.9|17916.9|17944.4|17938.4|17921.9|17915.9|493
1644246900000|2022-02-07 15:15:00|17922.4|17916.4|17923.4|17917.4|17929.4|17923.4|17920.9|17914.9|241
1644247200000|2022-02-07 15:20:00|17923.9|17917.9|17937.4|17931.4|17939.9|17933.9|17921.4|17915.4|315
1644247500000|2022-02-07 15:25:00|17936.9|17930.9|17937.9|17931.9|17944.4|17938.4|17933.4|17927.4|322
1644247800000|2022-02-07 15:30:00|17937.4|17931.4|17948.4|17942.4|17949.4|17943.4|17930.9|17924.9|374
1644248100000|2022-02-07 15:35:00|17948.9|17942.9|17943.4|17937.4|17949.4|17943.4|17943.4|17937.4|303
1644248400000|2022-02-07 15:40:00|17943.9|17937.9|17933.9|17927.9|17944.4|17938.4|17926.4|17920.4|403
1644248700000|2022-02-07 15:45:00|17933.4|17927.4|17932.9|17926.9|17941.9|17935.9|17931.4|17925.4|166
1644249000000|2022-02-07 15:50:00|17933.4|17927.4|17936.9|17930.9|17944.4|17938.4|17932.4|17926.4|130
1644249300000|2022-02-07 15:55:00|17936.4|17930.4|17940.4|17934.4|17943.9|17937.9|17933.9|17927.9|120
1644249600000|2022-02-07 16:00:00|17940.9|17934.9|17937.4|17931.4|17946.4|17940.4|17934.4|17928.4|260
1644249900000|2022-02-07 16:05:00|17936.9|17930.9|17928.4|17922.4|17939.9|17933.9|17925.4|17919.4|184
1644250200000|2022-02-07 16:10:00|17928.9|17922.9|17931.4|17925.4|17932.9|17926.9|17927.4|17921.4|146
1644250500000|2022-02-07 16:15:00|17930.9|17924.9|17930.4|17924.4|17932.4|17926.4|17922.4|17916.4|274
1644250800000|2022-02-07 16:20:00|17929.9|17923.9|17925.9|17919.9|17932.4|17926.4|17921.4|17915.4|103
1644251100000|2022-02-07 16:25:00|17926.9|17920.9|17931.9|17925.9|17939.9|17933.9|17925.9|17919.9|160
1644251400000|2022-02-07 16:30:00|17931.4|17925.4|17924.9|17918.9|17932.4|17926.4|17921.4|17915.4|136
1644251700000|2022-02-07 16:35:00|17925.4|17919.4|17901.4|17895.4|17927.4|17921.4|17895.4|17889.4|678
1644252000000|2022-02-07 16:40:00|17900.9|17894.9|17887.4|17881.4|17902.4|17896.4|17886.9|17880.9|527
1644252300000|2022-02-07 16:45:00|17886.9|17880.9|17893.4|17887.4|17893.4|17887.4|17875.9|17869.9|724
1644252600000|2022-02-07 16:50:00|17892.4|17886.4|17892.4|17886.4|17895.9|17889.9|17884.4|17878.4|222
1644252900000|2022-02-07 16:55:00|17892.9|17886.9|17904.4|17898.4|17907.4|17901.4|17888.9|17882.9|292
1644253200000|2022-02-07 17:00:00|17903.9|17897.9|17905.4|17899.4|17906.9|17900.9|17894.9|17888.9|218
1644253500000|2022-02-07 17:05:00|17904.9|17898.9|17895.4|17889.4|17904.9|17898.9|17894.9|17888.9|125
1644253800000|2022-02-07 17:10:00|17896.4|17890.4|17897.9|17891.9|17901.9|17895.9|17893.4|17887.4|104
1644254100000|2022-02-07 17:15:00|17896.9|17890.9|17903.9|17897.9|17908.4|17902.4|17894.4|17888.4|124
1644254400000|2022-02-07 17:20:00|17902.9|17896.9|17907.4|17901.4|17911.9|17905.9|17900.4|17894.4|202
1644254700000|2022-02-07 17:25:00|17906.9|17900.9|17891.4|17885.4|17911.4|17905.4|17890.9|17884.9|123
1644255000000|2022-02-07 17:30:00|17890.9|17884.9|17896.4|17890.4|17899.4|17893.4|17882.4|17876.4|173
1644255300000|2022-02-07 17:35:00|17896.9|17890.9|17888.4|17882.4|17901.4|17895.4|17883.9|17877.9|259
1644255600000|2022-02-07 17:40:00|17887.4|17881.4|17897.9|17891.9|17899.9|17893.9|17887.4|17881.4|86
1644255900000|2022-02-07 17:45:00|17897.4|17891.4|17908.9|17902.9|17914.4|17908.4|17895.4|17889.4|166
1644256200000|2022-02-07 17:50:00|17908.4|17902.4|17905.9|17899.9|17913.4|17907.4|17905.4|17899.4|46
1644256500000|2022-02-07 17:55:00|17906.4|17900.4|17904.9|17898.9|17911.9|17905.9|17901.4|17895.4|82
1644256800000|2022-02-07 18:00:00|17905.4|17899.4|17912.9|17906.9|17921.4|17915.4|17900.4|17894.4|202
1644257100000|2022-02-07 18:05:00|17912.4|17906.4|17920.9|17914.9|17922.4|17916.4|17909.4|17903.4|143
1644257400000|2022-02-07 18:10:00|17919.4|17913.4|17928.9|17922.9|17931.4|17925.4|17917.9|17911.9|232
1644257700000|2022-02-07 18:15:00|17928.4|17922.4|17922.9|17916.9|17929.4|17923.4|17918.4|17912.4|77
1644258000000|2022-02-07 18:20:00|17921.9|17915.9|17922.9|17916.9|17927.9|17921.9|17920.4|17914.4|45
1644258300000|2022-02-07 18:25:00|17923.9|17917.9|17932.4|17926.4|17934.4|17928.4|17920.4|17914.4|101
1644258600000|2022-02-07 18:30:00|17933.4|17927.4|17930.9|17924.9|17937.4|17931.4|17928.4|17922.4|114
1644258900000|2022-02-07 18:35:00|17931.4|17925.4|17937.4|17931.4|17940.4|17934.4|17929.4|17923.4|129
1644259200000|2022-02-07 18:40:00|17936.9|17930.9|17936.9|17930.9|17940.9|17934.9|17935.9|17929.9|59
1644259500000|2022-02-07 18:45:00|17937.9|17931.9|17932.9|17926.9|17939.4|17933.4|17929.9|17923.9|70
1644259800000|2022-02-07 18:50:00|17932.4|17926.4|17931.9|17925.9|17936.9|17930.9|17929.4|17923.4|67
1644260100000|2022-02-07 18:55:00|17932.4|17926.4|17943.4|17937.4|17945.4|17939.4|17932.4|17926.4|131
1644260400000|2022-02-07 19:00:00|17942.9|17936.9|17941.9|17935.9|17944.4|17938.4|17937.9|17931.9|75
1644260700000|2022-02-07 19:05:00|17941.4|17935.4|17931.4|17925.4|17941.9|17935.9|17930.4|17924.4|42
1644261000000|2022-02-07 19:10:00|17932.9|17926.9|17933.9|17927.9|17936.9|17930.9|17931.9|17925.9|29
1644261300000|2022-02-07 19:15:00|17932.9|17926.9|17939.9|17933.9|17944.4|17938.4|17929.9|17923.9|79
1644261600000|2022-02-07 19:20:00|17940.4|17934.4|17939.9|17933.9|17943.4|17937.4|17935.4|17929.4|40
1644261900000|2022-02-07 19:25:00|17939.4|17933.4|17950.4|17944.4|17950.4|17944.4|17938.4|17932.4|297
1644262200000|2022-02-07 19:30:00|17951.9|17945.9|17953.9|17947.9|17954.4|17948.4|17949.9|17943.9|266
1644262500000|2022-02-07 19:35:00|17953.4|17947.4|17951.9|17945.9|17956.4|17950.4|17948.9|17942.9|147
1644262800000|2022-02-07 19:40:00|17951.4|17945.4|17956.4|17950.4|17958.4|17952.4|17950.4|17944.4|126
1644263100000|2022-02-07 19:45:00|17958.4|17952.4|17955.9|17949.9|17961.4|17955.4|17953.9|17947.9|210
1644263400000|2022-02-07 19:50:00|17955.4|17949.4|17957.9|17951.9|17959.4|17953.4|17952.4|17946.4|46
1644263700000|2022-02-07 19:55:00|17958.4|17952.4|17957.4|17951.4|17960.9|17954.9|17953.9|17947.9|86
1644264000000|2022-02-07 20:00:00|17956.9|17950.9|17957.4|17951.4|17957.4|17951.4|17945.4|17939.4|108
1644264300000|2022-02-07 20:05:00|17956.9|17950.9|17954.9|17948.9|17959.9|17953.9|17948.4|17942.4|83
1644264600000|2022-02-07 20:10:00|17953.9|17947.9|17966.4|17960.4|17966.4|17960.4|17952.4|17946.4|188
1644264900000|2022-02-07 20:15:00|17965.9|17959.9|17961.4|17955.4|17966.4|17960.4|17961.4|17955.4|68
1644265200000|2022-02-07 20:20:00|17961.9|17955.9|17949.9|17943.9|17961.9|17955.9|17946.9|17940.9|145
1644265500000|2022-02-07 20:25:00|17949.4|17943.4|17929.9|17923.9|17951.4|17945.4|17925.9|17919.9|237
1644265800000|2022-02-07 20:30:00|17930.4|17924.4|17930.9|17924.9|17937.4|17931.4|17925.9|17919.9|123
1644266100000|2022-02-07 20:35:00|17930.4|17924.4|17908.9|17902.9|17937.4|17931.4|17906.9|17900.9|303
1644266400000|2022-02-07 20:40:00|17907.9|17901.9|17902.9|17896.9|17909.4|17903.4|17894.9|17888.9|291
1644266700000|2022-02-07 20:45:00|17901.9|17895.9|17894.4|17888.4|17901.9|17895.9|17890.4|17884.4|265
1644267000000|2022-02-07 20:50:00|17893.9|17887.9|17890.9|17884.9|17907.4|17901.4|17885.4|17879.4|389
1644267300000|2022-02-07 20:55:00|17891.9|17885.9|17898.4|17892.4|17898.4|17892.4|17884.9|17878.9|267
1644267600000|2022-02-07 21:00:00|17907.6|17893.6|17922.9|17908.9|17924.7|17910.7|17905.8|17891.8|0
1644267900000|2022-02-07 21:05:00|17922|17908|17919.1|17905.1|17928.3|17914.3|17919.1|17905.1|0
1644268200000|2022-02-07 21:10:00|17920.4|17906.4|17926.3|17912.3|17930.8|17916.8|17920|17906|0
1644268500000|2022-02-07 21:15:00|17926.7|17912.7|17924.5|17910.5|17929.4|17915.4|17921.8|17907.8|0
1644268800000|2022-02-07 21:20:00|17925.4|17911.4|17925.4|17911.4|17926.3|17912.3|17923.6|17909.6|0
1644269100000|2022-02-07 21:25:00|17926.3|17912.3|17930.8|17916.8|17931.7|17917.7|17925.4|17911.4|0
1644269400000|2022-02-07 21:30:00|17929.9|17915.9|17930.8|17916.8|17930.8|17916.8|17927.2|17913.2|0
1644269700000|2022-02-07 21:35:00|17929.9|17915.9|17929.5|17915.5|17933.5|17919.5|17929.5|17915.5|0
1644270000000|2022-02-07 21:40:00|17930.4|17916.4|17926.8|17912.8|17930.4|17916.4|17925.9|17911.9|0
1644270300000|2022-02-07 21:45:00|17925.9|17911.9|17926.6|17912.6|17926.8|17912.8|17923.2|17909.2|0
1644270600000|2022-02-07 21:50:00|17927.1|17913.1|17932.9|17918.9|17932.9|17918.9|17925.8|17911.8|0
1644270900000|2022-02-07 21:55:00|17932|17918|17928|17914|17932.5|17918.5|17927|17913|0
1644271200000|2022-02-07 22:00:00|17927.2|17913.2|17929.4|17915.4|17930.7|17916.7|17927.2|17913.2|0
1644271500000|2022-02-07 22:05:00|17930.7|17916.7|17929.3|17915.3|17930.7|17916.7|17928.6|17914.6|0
1644271800000|2022-02-07 22:10:00|17928.8|17914.8|17929.7|17915.7|17929.8|17915.8|17928.8|17914.8|0
1644272100000|2022-02-07 22:15:00|17929.1|17915.1|17927.2|17913.2|17929.1|17915.1|17927.2|17913.2|0
1644272400000|2022-02-07 22:20:00|17928.2|17914.2|17928.6|17914.6|17930|17916|17927.6|17913.6|0
1644272700000|2022-02-07 22:25:00|17928.2|17914.2|17927.2|17913.2|17929.1|17915.1|17927.2|17913.2|0
1644273000000|2022-02-07 22:30:00|17926.8|17912.8|17928.9|17914.9|17928.9|17914.9|17926.8|17912.8|0
1644273300000|2022-02-07 22:35:00|17928.4|17914.4|17929.4|17915.4|17929.6|17915.6|17928.4|17914.4|0
1644273600000|2022-02-07 22:40:00|17929.1|17915.1|17930.5|17916.5|17930.5|17916.5|17929.1|17915.1|0
1644273900000|2022-02-07 22:45:00|17930.7|17916.7|17931.3|17917.3|17932.1|17918.1|17930.5|17916.5|0
1644274200000|2022-02-07 22:50:00|17931.1|17917.1|17930.9|17916.9|17931.1|17917.1|17930.7|17916.7|0
1644274500000|2022-02-07 22:55:00|17930.8|17916.8|17930.8|17916.8|17930.9|17916.9|17930.5|17916.5|0
1644274800000|2022-02-07 23:00:00|17927.1|17913.1|17925.8|17911.8|17931.6|17917.6|17921.3|17907.3|0
1644275100000|2022-02-07 23:05:00|17926.2|17912.2|17921.3|17907.3|17926.7|17912.7|17918.6|17904.6|0
1644275400000|2022-02-07 23:10:00|17923.1|17909.1|17925.8|17911.8|17926.7|17912.7|17921.3|17907.3|0
1644275700000|2022-02-07 23:15:00|17924.9|17910.9|17929.4|17915.4|17930.3|17916.3|17924.9|17910.9|0
1644276000000|2022-02-07 23:20:00|17930.3|17916.3|17936.6|17922.6|17939.3|17925.3|17926.7|17912.7|0
1644276300000|2022-02-07 23:25:00|17937|17923|17933.9|17919.9|17937.5|17923.5|17932.1|17918.1|0
1644276600000|2022-02-07 23:30:00|17934.8|17920.8|17929.4|17915.4|17938.4|17924.4|17929.4|17915.4|0
1644276900000|2022-02-07 23:35:00|17928.9|17914.9|17929.8|17915.8|17933|17919|17927.6|17913.6|0
1644277200000|2022-02-07 23:40:00|17930.3|17916.3|17933.8|17919.8|17933.9|17919.9|17928.5|17914.5|0
1644277500000|2022-02-07 23:45:00|17933.4|17919.4|17937|17923|17939.2|17925.2|17932.5|17918.5|0
1644277800000|2022-02-07 23:50:00|17937.4|17923.4|17933.5|17919.5|17938.3|17924.3|17932.6|17918.6|0
1644278100000|2022-02-07 23:55:00|17932.6|17918.6|17938.4|17924.4|17940.2|17926.2|17931.2|17917.2|0
1644278400000|2022-02-08 00:00:00|17938.9|17924.9|17941.4|17927.4|17946.8|17932.8|17938.9|17924.9|0
1644278700000|2022-02-08 00:05:00|17942.3|17928.3|17936.9|17922.9|17942.3|17928.3|17936|17922|0
1644279000000|2022-02-08 00:10:00|17937.3|17923.3|17938.6|17924.6|17942.2|17928.2|17936|17922|0
1644279300000|2022-02-08 00:15:00|17937.7|17923.7|17970.2|17956.2|17970.8|17956.8|17937.7|17923.7|0
1644279600000|2022-02-08 00:20:00|17969.8|17955.8|17950.1|17936.1|17970.7|17956.7|17948.1|17934.1|0
1644279900000|2022-02-08 00:25:00|17949|17935|17953.3|17939.3|17958.5|17944.5|17948.6|17934.6|0
1644280200000|2022-02-08 00:30:00|17954.9|17940.9|17963.6|17949.6|17966.7|17952.7|17954.9|17940.9|0
1644280500000|2022-02-08 00:35:00|17964.2|17950.2|17962.7|17948.7|17965.4|17951.4|17955.9|17941.9|0
1644280800000|2022-02-08 00:40:00|17961.6|17947.6|17961.3|17947.3|17962.6|17948.6|17956.6|17942.6|0
1644281100000|2022-02-08 00:45:00|17952.9|17948.9|17979.9|17975.9|17981.9|17977.9|17937.4|17933.4|4456
1644281400000|2022-02-08 00:50:00|17979.4|17975.4|17977.4|17973.4|17984.4|17980.4|17972.9|17968.9|1493
1644281700000|2022-02-08 00:55:00|17977.9|17973.9|17993.9|17989.9|17995.4|17991.4|17977.4|17973.4|1397
1644282000000|2022-02-08 01:00:00|17993.4|17989.4|18011.9|18007.9|18011.9|18007.9|17974.9|17970.9|4033
1644282300000|2022-02-08 01:05:00|18012.4|18008.4|17984.4|17980.4|18022.9|18018.9|17984.4|17980.4|3194
1644282600000|2022-02-08 01:10:00|17981.4|17977.4|18019.4|18015.4|18029.9|18025.9|17980.4|17976.4|2926
1644282900000|2022-02-08 01:15:00|18018.4|18014.4|18024.4|18020.4|18026.4|18022.4|18002.4|17998.4|1851
1644283200000|2022-02-08 01:20:00|18024.9|18020.9|18016.9|18012.9|18025.9|18021.9|17991.9|17987.9|1985
1644283500000|2022-02-08 01:25:00|18014.9|18010.9|18000.9|17996.9|18017.9|18013.9|17983.4|17979.4|1963
1644283800000|2022-02-08 01:30:00|17999.4|17995.4|17994.9|17990.9|18002.4|17998.4|17976.4|17972.4|2207
1644284100000|2022-02-08 01:35:00|17994.4|17990.4|18016.4|18012.4|18016.4|18012.4|17986.9|17982.9|1930
1644284400000|2022-02-08 01:40:00|18017.4|18013.4|18027.4|18023.4|18042.4|18038.4|18015.4|18011.4|3628
1644284700000|2022-02-08 01:45:00|18028.4|18024.4|18021.9|18017.9|18032.4|18028.4|18018.4|18014.4|1581
1644285000000|2022-02-08 01:50:00|18022.4|18018.4|18022.4|18018.4|18027.9|18023.9|18007.9|18003.9|1424
1644285300000|2022-02-08 01:55:00|18022.9|18018.9|18022.9|18018.9|18029.4|18025.4|18008.4|18004.4|1056
1644285600000|2022-02-08 02:00:00|18022.4|18018.4|18016.4|18012.4|18035.4|18031.4|18013.4|18009.4|1675
1644285900000|2022-02-08 02:05:00|18017.9|18013.9|18010.4|18006.4|18017.9|18013.9|17991.9|17987.9|1670
1644286200000|2022-02-08 02:10:00|18010.9|18006.9|18012.4|18008.4|18013.4|18009.4|17993.9|17989.9|1008
1644286500000|2022-02-08 02:15:00|18013.9|18009.9|18018.9|18014.9|18022.4|18018.4|18000.9|17996.9|888
1644286800000|2022-02-08 02:20:00|18018.4|18014.4|18033.9|18029.9|18044.4|18040.4|18012.9|18008.9|2476
1644287100000|2022-02-08 02:25:00|18034.4|18030.4|18039.4|18035.4|18041.4|18037.4|18033.9|18029.9|1097
1644287400000|2022-02-08 02:30:00|18040.4|18036.4|18014.9|18010.9|18040.9|18036.9|18009.9|18005.9|1459
1644287700000|2022-02-08 02:35:00|18015.9|18011.9|18000.4|17996.4|18015.9|18011.9|17989.9|17985.9|2212
1644288000000|2022-02-08 02:40:00|17999.9|17995.9|18012.9|18008.9|18016.4|18012.4|17999.4|17995.4|1135
1644288300000|2022-02-08 02:45:00|18011.9|18007.9|18037.4|18033.4|18040.9|18036.9|18011.9|18007.9|1630
1644288600000|2022-02-08 02:50:00|18038.4|18034.4|18029.4|18025.4|18038.4|18034.4|18026.4|18022.4|738
1644288900000|2022-02-08 02:55:00|18028.9|18024.9|18021.9|18017.9|18032.9|18028.9|18008.4|18004.4|895
1644289200000|2022-02-08 03:00:00|18021.4|18017.4|18026.9|18022.9|18026.9|18022.9|18011.4|18007.4|656
1644289500000|2022-02-08 03:05:00|18026.4|18022.4|18013.9|18009.9|18030.9|18026.9|18013.4|18009.4|624
1644289800000|2022-02-08 03:10:00|18014.4|18010.4|18010.4|18006.4|18018.4|18014.4|18007.4|18003.4|697
1644290100000|2022-02-08 03:15:00|18012.9|18008.9|18018.4|18014.4|18024.9|18020.9|18010.9|18006.9|627
1644290400000|2022-02-08 03:20:00|18017.9|18013.9|18024.9|18020.9|18027.4|18023.4|18009.4|18005.4|527
1644290700000|2022-02-08 03:25:00|18024.4|18020.4|18031.4|18027.4|18035.4|18031.4|18022.4|18018.4|798
1644291000000|2022-02-08 03:30:00|18032.4|18028.4|18018.4|18014.4|18033.9|18029.9|18013.4|18009.4|1476
1644291300000|2022-02-08 03:35:00|18018.9|18014.9|18024.4|18020.4|18024.4|18020.4|18014.4|18010.4|478
1644291600000|2022-02-08 03:40:00|18023.9|18019.9|18014.4|18010.4|18024.4|18020.4|18008.4|18004.4|661
1644291900000|2022-02-08 03:45:00|18015.9|18011.9|18019.4|18015.4|18020.4|18016.4|17999.4|17995.4|1124
1644292200000|2022-02-08 03:50:00|18019.9|18015.9|18018.4|18014.4|18022.4|18018.4|18016.4|18012.4|486
1644292500000|2022-02-08 03:55:00|18017.4|18013.4|18019.4|18015.4|18022.4|18018.4|18015.4|18011.4|331
1644292800000|2022-02-08 04:00:00|18019.9|18015.9|18021.4|18017.4|18027.4|18023.4|18019.9|18015.9|732
1644293100000|2022-02-08 04:05:00|18020.9|18016.9|18021.9|18017.9|18027.4|18023.4|18011.4|18007.4|917
1644293400000|2022-02-08 04:10:00|18020.9|18016.9|18021.4|18017.4|18029.9|18025.9|18018.4|18014.4|651
1644293700000|2022-02-08 04:15:00|18020.4|18016.4|18021.4|18017.4|18026.4|18022.4|18018.4|18014.4|234
1644294000000|2022-02-08 04:20:00|18021.9|18017.9|18022.4|18018.4|18025.4|18021.4|18018.4|18014.4|582
1644294300000|2022-02-08 04:25:00|18023.4|18019.4|18020.4|18016.4|18026.4|18022.4|18017.4|18013.4|363
1644294600000|2022-02-08 04:30:00|18019.9|18015.9|18017.4|18013.4|18021.4|18017.4|18013.4|18009.4|386
1644294900000|2022-02-08 04:35:00|18017.9|18013.9|18011.4|18007.4|18021.9|18017.9|18009.4|18005.4|847
1644295200000|2022-02-08 04:40:00|18009.9|18005.9|18017.9|18013.9|18021.4|18017.4|18006.4|18002.4|913
1644295500000|2022-02-08 04:45:00|18017.4|18013.4|18022.4|18018.4|18023.4|18019.4|18014.4|18010.4|569
1644295800000|2022-02-08 04:50:00|18022.9|18018.9|18025.4|18021.4|18025.4|18021.4|18020.4|18016.4|360
1644296100000|2022-02-08 04:55:00|18024.4|18020.4|18037.9|18033.9|18041.4|18037.4|18022.9|18018.9|1996
1644296400000|2022-02-08 05:00:00|18038.9|18034.9|18036.9|18032.9|18042.4|18038.4|18031.4|18027.4|1141
1644296700000|2022-02-08 05:05:00|18036.4|18032.4|18032.4|18028.4|18038.4|18034.4|18031.4|18027.4|559
1644297000000|2022-02-08 05:10:00|18032.9|18028.9|18033.4|18029.4|18035.4|18031.4|18029.4|18025.4|411
1644297300000|2022-02-08 05:15:00|18032.9|18028.9|18021.4|18017.4|18033.4|18029.4|18019.4|18015.4|958
1644297600000|2022-02-08 05:20:00|18020.4|18016.4|18008.9|18004.9|18024.4|18020.4|18008.9|18004.9|1082
1644297900000|2022-02-08 05:25:00|18009.4|18005.4|17977.4|17973.4|18009.4|18005.4|17976.4|17972.4|4314
1644298200000|2022-02-08 05:30:00|17973.4|17969.4|17957.4|17953.4|17973.4|17969.4|17944.4|17940.4|5306
1644298500000|2022-02-08 05:35:00|17955.9|17951.9|17926.4|17922.4|17957.9|17953.9|17921.9|17917.9|3600
1644298800000|2022-02-08 05:40:00|17924.4|17920.4|17941.4|17937.4|17947.4|17943.4|17924.4|17920.4|2995
1644299100000|2022-02-08 05:45:00|17947.5|17933.5|17947.2|17933.2|17948.3|17934.3|17945.2|17931.2|1
1644299400000|2022-02-08 05:50:00|17947|17933|17949.8|17935.8|17950.9|17936.9|17946.7|17932.7|0
1644299700000|2022-02-08 05:55:00|17949.6|17935.6|17957.5|17943.5|17957.7|17943.7|17949.1|17935.1|0
1644300000000|2022-02-08 06:00:00|17957|17943|17962.7|17948.7|17963.2|17949.2|17950.2|17936.2|0
1644300300000|2022-02-08 06:05:00|17962.2|17948.2|17964.5|17950.5|17967.2|17953.2|17961.3|17947.3|0
1644300600000|2022-02-08 06:10:00|17964.9|17950.9|17969.3|17955.3|17976.4|17962.4|17964.9|17950.9|0
1644300900000|2022-02-08 06:15:00|17969.9|17955.9|17999.3|17985.3|18005.4|17991.4|17968.7|17954.7|0
1644301200000|2022-02-08 06:20:00|17999.1|17985.1|17995|17981|18003|17989|17990.3|17976.3|0
1644301500000|2022-02-08 06:25:00|17994.9|17980.9|18003.3|17989.3|18006|17992|17993.9|17979.9|0
1644301800000|2022-02-08 06:30:00|18003.4|17989.4|18002.2|17988.2|18004.3|17990.3|17995|17981|0
1644302100000|2022-02-08 06:35:00|18002.1|17988.1|18005.3|17991.3|18008.6|17994.6|18002|17988|0
1644302400000|2022-02-08 06:40:00|18005.2|17991.2|18007.8|17993.8|18007.9|17993.9|18000.7|17986.7|0
1644302700000|2022-02-08 06:45:00|18008|17994|18005.7|17991.7|18008.9|17994.9|18001.5|17987.5|0
1644303000000|2022-02-08 06:50:00|18005.6|17991.6|17999|17985|18005.7|17991.7|17997.7|17983.7|0
1644303300000|2022-02-08 06:55:00|17999.2|17985.2|17985.8|17971.8|18000.5|17986.5|17985.5|17971.5|0
1644303600000|2022-02-08 07:00:00|17985.7|17971.7|17959.4|17953.4|17985.7|17971.7|17956.9|17950.9|1371
1644303900000|2022-02-08 07:05:00|17958.4|17952.4|17962.4|17956.4|17964.9|17958.9|17955.9|17949.9|269
1644304200000|2022-02-08 07:10:00|17963.4|17957.4|17970.4|17964.4|17976.4|17970.4|17963.4|17957.4|539
1644304500000|2022-02-08 07:15:00|17971.9|17965.9|17965.4|17959.4|17971.9|17965.9|17961.9|17955.9|170
1644304800000|2022-02-08 07:20:00|17965.9|17959.9|17958.9|17952.9|17969.4|17963.4|17953.4|17947.4|366
1644305100000|2022-02-08 07:25:00|17958.4|17952.4|17957.4|17951.4|17959.4|17953.4|17953.9|17947.9|192
1644305400000|2022-02-08 07:30:00|17957.9|17951.9|17956.4|17950.4|17958.9|17952.9|17950.4|17944.4|262
1644305700000|2022-02-08 07:35:00|17956.9|17950.9|17957.4|17951.4|17957.9|17951.9|17952.4|17946.4|142
1644306000000|2022-02-08 07:40:00|17957.9|17951.9|17959.4|17953.4|17960.4|17954.4|17955.4|17949.4|150
1644306300000|2022-02-08 07:45:00|17959.9|17953.9|17956.4|17950.4|17960.4|17954.4|17950.4|17944.4|196
1644306600000|2022-02-08 07:50:00|17956.9|17950.9|17961.9|17955.9|17963.4|17957.4|17956.9|17950.9|145
1644306900000|2022-02-08 07:55:00|17961.4|17955.4|17955.9|17949.9|17963.9|17957.9|17955.4|17949.4|101
1644307200000|2022-02-08 08:00:00|17957.9|17951.9|17962.4|17956.4|17963.9|17957.9|17948.4|17942.4|289
1644307500000|2022-02-08 08:05:00|17961.9|17955.9|17958.9|17952.9|17963.4|17957.4|17955.4|17949.4|135
1644307800000|2022-02-08 08:10:00|17959.4|17953.4|17959.4|17953.4|17964.4|17958.4|17958.4|17952.4|103
1644308100000|2022-02-08 08:15:00|17958.4|17952.4|17957.9|17951.9|17961.9|17955.9|17955.4|17949.4|111
1644308400000|2022-02-08 08:20:00|17958.4|17952.4|17965.4|17959.4|17967.4|17961.4|17957.9|17951.9|177
1644308700000|2022-02-08 08:25:00|17964.4|17958.4|17965.4|17959.4|17967.4|17961.4|17961.9|17955.9|138
1644309000000|2022-02-08 08:30:00|17965.9|17959.9|17963.4|17957.4|17967.4|17961.4|17962.4|17956.4|82
1644309300000|2022-02-08 08:35:00|17962.9|17956.9|17965.9|17959.9|17969.9|17963.9|17962.4|17956.4|132
1644309600000|2022-02-08 08:40:00|17966.4|17960.4|17964.4|17958.4|17969.4|17963.4|17963.4|17957.4|151
1644309900000|2022-02-08 08:45:00|17964.9|17958.9|17971.4|17965.4|17971.4|17965.4|17964.9|17958.9|119
1644310200000|2022-02-08 08:50:00|17970.4|17964.4|17968.4|17962.4|17971.4|17965.4|17966.4|17960.4|85
1644310500000|2022-02-08 08:55:00|17969.4|17963.4|17966.9|17960.9|17972.4|17966.4|17964.9|17958.9|170
1644310800000|2022-02-08 09:00:00|17966.4|17960.4|17974.4|17968.4|17974.4|17968.4|17965.9|17959.9|123
1644311100000|2022-02-08 09:05:00|17973.4|17967.4|17973.4|17967.4|17975.9|17969.9|17967.9|17961.9|183
1644311400000|2022-02-08 09:10:00|17973.9|17967.9|17972.4|17966.4|17974.4|17968.4|17970.4|17964.4|69
1644311700000|2022-02-08 09:15:00|17973.4|17967.4|17975.4|17969.4|17977.4|17971.4|17972.9|17966.9|146
1644312000000|2022-02-08 09:20:00|17974.9|17968.9|17979.4|17973.4|17979.4|17973.4|17973.9|17967.9|169
1644312300000|2022-02-08 09:25:00|17980.4|17974.4|17976.4|17970.4|17980.4|17974.4|17976.4|17970.4|99
1644312600000|2022-02-08 09:30:00|17977.4|17971.4|17979.4|17973.4|17982.4|17976.4|17976.4|17970.4|175
1644312900000|2022-02-08 09:35:00|17977.9|17971.9|17977.4|17971.4|17980.4|17974.4|17977.4|17971.4|58
1644313200000|2022-02-08 09:40:00|17978.4|17972.4|17976.9|17970.9|17979.4|17973.4|17975.4|17969.4|102
1644313500000|2022-02-08 09:45:00|17976.4|17970.4|17978.4|17972.4|17978.4|17972.4|17975.4|17969.4|121
1644313800000|2022-02-08 09:50:00|17979.4|17973.4|17990.9|17984.9|17991.4|17985.4|17979.4|17973.4|1038
1644314100000|2022-02-08 09:55:00|17990.4|17984.4|17981.4|17975.4|17990.4|17984.4|17978.4|17972.4|261
1644314400000|2022-02-08 10:00:00|17980.4|17974.4|17975.4|17969.4|17980.9|17974.9|17974.4|17968.4|228
1644314700000|2022-02-08 10:05:00|17975.9|17969.9|17979.4|17973.4|17980.4|17974.4|17975.4|17969.4|100
1644315000000|2022-02-08 10:10:00|17980.4|17974.4|17977.9|17971.9|17980.9|17974.9|17977.4|17971.4|105
1644315300000|2022-02-08 10:15:00|17978.4|17972.4|17974.9|17968.9|17978.9|17972.9|17969.9|17963.9|202
1644315600000|2022-02-08 10:20:00|17975.4|17969.4|17971.4|17965.4|17976.9|17970.9|17970.4|17964.4|107
1644315900000|2022-02-08 10:25:00|17972.4|17966.4|17978.4|17972.4|17978.4|17972.4|17972.4|17966.4|128
1644316200000|2022-02-08 10:30:00|17977.4|17971.4|17982.4|17976.4|17984.4|17978.4|17977.4|17971.4|150
1644316500000|2022-02-08 10:35:00|17983.4|17977.4|17981.4|17975.4|17983.4|17977.4|17981.4|17975.4|27
1644316800000|2022-02-08 10:40:00|17981.9|17975.9|17982.4|17976.4|17985.4|17979.4|17980.4|17974.4|82
1644317100000|2022-02-08 10:45:00|17982.9|17976.9|17984.4|17978.4|17985.4|17979.4|17981.9|17975.9|35
1644317400000|2022-02-08 10:50:00|17985.4|17979.4|17979.4|17973.4|17987.4|17981.4|17979.4|17973.4|81
1644317700000|2022-02-08 10:55:00|17978.4|17972.4|17981.4|17975.4|17983.4|17977.4|17978.4|17972.4|55
1644318000000|2022-02-08 11:00:00|17981.9|17975.9|17977.9|17971.9|17984.9|17978.9|17971.9|17965.9|186
1644318300000|2022-02-08 11:05:00|17977.4|17971.4|17976.4|17970.4|17982.9|17976.9|17976.4|17970.4|64
1644318600000|2022-02-08 11:10:00|17976.9|17970.9|17976.9|17970.9|17978.9|17972.9|17975.4|17969.4|45
1644318900000|2022-02-08 11:15:00|17977.4|17971.4|17976.4|17970.4|17979.9|17973.9|17973.4|17967.4|102
1644319200000|2022-02-08 11:20:00|17976.9|17970.9|17972.4|17966.4|17978.9|17972.9|17971.4|17965.4|199
1644319500000|2022-02-08 11:25:00|17971.9|17965.9|17971.4|17965.4|17972.9|17966.9|17968.4|17962.4|236
1644319800000|2022-02-08 11:30:00|17970.9|17964.9|17972.9|17966.9|17975.4|17969.4|17970.9|17964.9|90
1644320100000|2022-02-08 11:35:00|17972.4|17966.4|17965.9|17959.9|17973.4|17967.4|17964.4|17958.4|223
1644320400000|2022-02-08 11:40:00|17966.4|17960.4|17969.4|17963.4|17973.4|17967.4|17965.9|17959.9|91
1644320700000|2022-02-08 11:45:00|17968.4|17962.4|17966.9|17960.9|17968.9|17962.9|17963.4|17957.4|122
1644321000000|2022-02-08 11:50:00|17966.4|17960.4|17970.9|17964.9|17970.9|17964.9|17966.4|17960.4|112
1644321300000|2022-02-08 11:55:00|17970.4|17964.4|17972.9|17966.9|17973.4|17967.4|17968.4|17962.4|87
1644321600000|2022-02-08 12:00:00|17972.4|17966.4|17967.9|17961.9|17973.4|17967.4|17967.4|17961.4|65
1644321900000|2022-02-08 12:05:00|17967.4|17961.4|17971.4|17965.4|17971.4|17965.4|17967.4|17961.4|59
1644322200000|2022-02-08 12:10:00|17970.9|17964.9|17970.9|17964.9|17972.9|17966.9|17968.4|17962.4|61
1644322500000|2022-02-08 12:15:00|17971.9|17965.9|17967.4|17961.4|17971.9|17965.9|17958.9|17952.9|280
1644322800000|2022-02-08 12:20:00|17966.4|17960.4|17961.4|17955.4|17966.9|17960.9|17959.4|17953.4|148
1644323100000|2022-02-08 12:25:00|17961.9|17955.9|17964.4|17958.4|17964.4|17958.4|17959.4|17953.4|111
1644323400000|2022-02-08 12:30:00|17963.4|17957.4|17962.9|17956.9|17966.4|17960.4|17961.9|17955.9|84
1644323700000|2022-02-08 12:35:00|17963.4|17957.4|17963.4|17957.4|17964.9|17958.9|17955.4|17949.4|215
1644324000000|2022-02-08 12:40:00|17961.9|17955.9|17959.4|17953.4|17963.4|17957.4|17959.4|17953.4|102
1644324300000|2022-02-08 12:45:00|17958.4|17952.4|17961.4|17955.4|17963.4|17957.4|17956.4|17950.4|112
1644324600000|2022-02-08 12:50:00|17962.4|17956.4|17959.9|17953.9|17963.9|17957.9|17957.4|17951.4|70
1644324900000|2022-02-08 12:55:00|17959.4|17953.4|17963.9|17957.9|17965.9|17959.9|17959.4|17953.4|101
1644325200000|2022-02-08 13:00:00|17964.4|17958.4|17967.9|17961.9|17969.4|17963.4|17963.9|17957.9|133
1644325500000|2022-02-08 13:05:00|17967.4|17961.4|17970.4|17964.4|17972.4|17966.4|17967.4|17961.4|147
1644325800000|2022-02-08 13:10:00|17970.9|17964.9|17971.4|17965.4|17971.4|17965.4|17969.4|17963.4|41
1644326100000|2022-02-08 13:15:00|17970.4|17964.4|17971.4|17965.4|17972.9|17966.9|17969.4|17963.4|137
1644326400000|2022-02-08 13:20:00|17970.9|17964.9|17968.4|17962.4|17972.4|17966.4|17968.4|17962.4|70
1644326700000|2022-02-08 13:25:00|17967.4|17961.4|17965.9|17959.9|17968.4|17962.4|17965.9|17959.9|56
1644327000000|2022-02-08 13:30:00|17965.4|17959.4|17968.4|17962.4|17969.4|17963.4|17964.4|17958.4|68
1644327300000|2022-02-08 13:35:00|17969.4|17963.4|17966.9|17960.9|17970.4|17964.4|17965.4|17959.4|39
1644327600000|2022-02-08 13:40:00|17967.4|17961.4|17963.4|17957.4|17967.4|17961.4|17963.4|17957.4|106
1644327900000|2022-02-08 13:45:00|17963.9|17957.9|17963.4|17957.4|17966.9|17960.9|17962.4|17956.4|64
1644328200000|2022-02-08 13:50:00|17963.9|17957.9|17966.9|17960.9|17969.4|17963.4|17960.4|17954.4|98
1644328500000|2022-02-08 13:55:00|17967.4|17961.4|17968.4|17962.4|17971.9|17965.9|17966.9|17960.9|83
1644328800000|2022-02-08 14:00:00|17968.9|17962.9|17968.4|17962.4|17970.4|17964.4|17968.4|17962.4|30
1644329100000|2022-02-08 14:05:00|17967.9|17961.9|17965.4|17959.4|17969.4|17963.4|17965.4|17959.4|58
1644329400000|2022-02-08 14:10:00|17964.9|17958.9|17963.9|17957.9|17968.4|17962.4|17963.4|17957.4|70
1644329700000|2022-02-08 14:15:00|17964.4|17958.4|17964.4|17958.4|17964.9|17958.9|17962.9|17956.9|66
1644330000000|2022-02-08 14:20:00|17963.4|17957.4|17965.4|17959.4|17967.9|17961.9|17963.4|17957.4|69
1644330300000|2022-02-08 14:25:00|17966.9|17960.9|17968.4|17962.4|17969.9|17963.9|17965.4|17959.4|52
1644330600000|2022-02-08 14:30:00|17969.9|17963.9|17967.4|17961.4|17979.4|17973.4|17966.9|17960.9|594
1644330900000|2022-02-08 14:35:00|17968.4|17962.4|17982.9|17976.9|17985.4|17979.4|17968.4|17962.4|611
1644331200000|2022-02-08 14:40:00|17981.9|17975.9|17980.9|17974.9|17987.4|17981.4|17979.4|17973.4|402
1644331500000|2022-02-08 14:45:00|17981.9|17975.9|17984.9|17978.9|17991.9|17985.9|17980.9|17974.9|513
1644331800000|2022-02-08 14:50:00|17985.4|17979.4|17982.4|17976.4|17988.4|17982.4|17974.9|17968.9|427
1644332100000|2022-02-08 14:55:00|17981.9|17975.9|17976.9|17970.9|17986.4|17980.4|17976.9|17970.9|174
1644332400000|2022-02-08 15:00:00|17976.4|17970.4|17964.4|17958.4|17977.4|17971.4|17957.9|17951.9|825
1644332700000|2022-02-08 15:05:00|17963.9|17957.9|17970.4|17964.4|17975.9|17969.9|17962.4|17956.4|324
1644333000000|2022-02-08 15:10:00|17969.9|17963.9|17972.9|17966.9|17974.9|17968.9|17968.4|17962.4|164
1644333300000|2022-02-08 15:15:00|17973.4|17967.4|17982.4|17976.4|17985.9|17979.9|17973.4|17967.4|567
1644333600000|2022-02-08 15:20:00|17982.9|17976.9|17981.9|17975.9|17987.4|17981.4|17981.4|17975.4|228
1644333900000|2022-02-08 15:25:00|17981.4|17975.4|17974.9|17968.9|17983.4|17977.4|17971.9|17965.9|243
1644334200000|2022-02-08 15:30:00|17975.4|17969.4|17977.9|17971.9|17984.4|17978.4|17973.9|17967.9|304
1644334500000|2022-02-08 15:35:00|17976.9|17970.9|17982.9|17976.9|17986.4|17980.4|17970.4|17964.4|379
1644334800000|2022-02-08 15:40:00|17982.4|17976.4|17985.4|17979.4|17985.4|17979.4|17978.9|17972.9|127
1644335100000|2022-02-08 15:45:00|17984.9|17978.9|17997.4|17991.4|18004.4|17998.4|17984.9|17978.9|1121
1644335400000|2022-02-08 15:50:00|17998.4|17992.4|18004.4|17998.4|18007.4|18001.4|17995.4|17989.4|366
1644335700000|2022-02-08 15:55:00|18003.4|17997.4|17999.9|17993.9|18004.4|17998.4|17999.9|17993.9|213
1644336000000|2022-02-08 16:00:00|18000.4|17994.4|18012.9|18006.9|18014.9|18008.9|17999.9|17993.9|566
1644336300000|2022-02-08 16:05:00|18013.9|18007.9|18014.4|18008.4|18015.9|18009.9|18009.4|18003.4|386
1644336600000|2022-02-08 16:10:00|18014.9|18008.9|18016.4|18010.4|18017.4|18011.4|18010.4|18004.4|210
1644336900000|2022-02-08 16:15:00|18016.9|18010.9|18018.4|18012.4|18019.9|18013.9|18014.4|18008.4|304
1644337200000|2022-02-08 16:20:00|18019.9|18013.9|18013.4|18007.4|18019.9|18013.9|18010.9|18004.9|153
1644337500000|2022-02-08 16:25:00|18013.9|18007.9|18013.9|18007.9|18015.4|18009.4|18009.4|18003.4|142
1644337800000|2022-02-08 16:30:00|18014.9|18008.9|18018.9|18012.9|18021.4|18015.4|18012.4|18006.4|256
1644338100000|2022-02-08 16:35:00|18018.4|18012.4|18021.4|18015.4|18022.4|18016.4|18017.4|18011.4|151
1644338400000|2022-02-08 16:40:00|18021.9|18015.9|18020.4|18014.4|18022.4|18016.4|18018.4|18012.4|100
1644338700000|2022-02-08 16:45:00|18021.4|18015.4|18019.4|18013.4|18025.4|18019.4|18018.9|18012.9|205
1644339000000|2022-02-08 16:50:00|18018.4|18012.4|18018.9|18012.9|18022.4|18016.4|18015.4|18009.4|134
1644339300000|2022-02-08 16:55:00|18019.4|18013.4|18022.9|18016.9|18024.4|18018.4|18019.4|18013.4|114
1644339600000|2022-02-08 17:00:00|18023.4|18017.4|18021.4|18015.4|18028.4|18022.4|18021.4|18015.4|264
1644339900000|2022-02-08 17:05:00|18020.9|18014.9|18014.9|18008.9|18020.9|18014.9|18011.4|18005.4|166
1644340200000|2022-02-08 17:10:00|18015.4|18009.4|18014.4|18008.4|18018.4|18012.4|18012.4|18006.4|79
1644340500000|2022-02-08 17:15:00|18013.4|18007.4|18014.9|18008.9|18017.4|18011.4|18011.4|18005.4|112
1644340800000|2022-02-08 17:20:00|18015.4|18009.4|18017.9|18011.9|18018.9|18012.9|18013.4|18007.4|50
1644341100000|2022-02-08 17:25:00|18018.4|18012.4|18020.4|18014.4|18020.4|18014.4|18017.4|18011.4|27
1644341400000|2022-02-08 17:30:00|18021.4|18015.4|18029.4|18023.4|18030.9|18024.9|18021.4|18015.4|274
1644341700000|2022-02-08 17:35:00|18028.9|18022.9|18030.9|18024.9|18032.4|18026.4|18026.4|18020.4|135
1644342000000|2022-02-08 17:40:00|18031.4|18025.4|18029.4|18023.4|18034.9|18028.9|18028.9|18022.9|108
1644342300000|2022-02-08 17:45:00|18029.9|18023.9|18029.4|18023.4|18033.4|18027.4|18026.9|18020.9|68
1644342600000|2022-02-08 17:50:00|18027.9|18021.9|18028.9|18022.9|18031.9|18025.9|18027.9|18021.9|54
1644342900000|2022-02-08 17:55:00|18029.4|18023.4|18025.4|18019.4|18029.4|18023.4|18024.4|18018.4|52
1644343200000|2022-02-08 18:00:00|18024.9|18018.9|18021.9|18015.9|18025.4|18019.4|18016.9|18010.9|105
1644343500000|2022-02-08 18:05:00|18022.4|18016.4|18021.9|18015.9|18025.9|18019.9|18016.9|18010.9|91
1644343800000|2022-02-08 18:10:00|18022.9|18016.9|18024.4|18018.4|18024.4|18018.4|18018.4|18012.4|48
1644344100000|2022-02-08 18:15:00|18023.9|18017.9|18014.4|18008.4|18023.9|18017.9|18007.9|18001.9|168
1644344400000|2022-02-08 18:20:00|18014.9|18008.9|18014.4|18008.4|18020.4|18014.4|18012.4|18006.4|36
1644344700000|2022-02-08 18:25:00|18013.9|18007.9|18015.4|18009.4|18017.4|18011.4|18008.9|18002.9|105
1644345000000|2022-02-08 18:30:00|18014.9|18008.9|18019.9|18013.9|18022.4|18016.4|18014.9|18008.9|44
1644345300000|2022-02-08 18:35:00|18020.4|18014.4|18018.9|18012.9|18024.4|18018.4|18015.9|18009.9|76
1644345600000|2022-02-08 18:40:00|18018.4|18012.4|18014.9|18008.9|18019.9|18013.9|18012.4|18006.4|60
1644345900000|2022-02-08 18:45:00|18015.9|18009.9|18017.9|18011.9|18019.9|18013.9|18010.4|18004.4|52
1644346200000|2022-02-08 18:50:00|18017.4|18011.4|18014.9|18008.9|18017.4|18011.4|18008.4|18002.4|64
1644346500000|2022-02-08 18:55:00|18015.4|18009.4|18021.9|18015.9|18022.9|18016.9|18014.9|18008.9|29
1644346800000|2022-02-08 19:00:00|18022.9|18016.9|18030.4|18024.4|18030.4|18024.4|18020.4|18014.4|104
1644347100000|2022-02-08 19:05:00|18031.9|18025.9|18031.4|18025.4|18036.4|18030.4|18027.9|18021.9|168
1644347400000|2022-02-08 19:10:00|18030.9|18024.9|18026.9|18020.9|18031.4|18025.4|18024.4|18018.4|34
1644347700000|2022-02-08 19:15:00|18027.9|18021.9|18021.9|18015.9|18027.9|18021.9|18019.4|18013.4|91
1644348000000|2022-02-08 19:20:00|18020.9|18014.9|18008.4|18002.4|18021.9|18015.9|18005.9|17999.9|187
1644348300000|2022-02-08 19:25:00|18006.9|18000.9|18003.9|17997.9|18008.4|18002.4|18001.4|17995.4|183
1644348600000|2022-02-08 19:30:00|18003.4|17997.4|18009.4|18003.4|18010.9|18004.9|18000.4|17994.4|118
1644348900000|2022-02-08 19:35:00|18009.9|18003.9|17998.9|17992.9|18010.9|18004.9|17994.4|17988.4|244
1644349200000|2022-02-08 19:40:00|17998.4|17992.4|18003.4|17997.4|18003.4|17997.4|17997.9|17991.9|76
1644349500000|2022-02-08 19:45:00|18002.9|17996.9|18003.9|17997.9|18005.4|17999.4|17994.9|17988.9|96
1644349800000|2022-02-08 19:50:00|18004.9|17998.9|18007.4|18001.4|18010.4|18004.4|18001.9|17995.9|64
1644350100000|2022-02-08 19:55:00|18006.9|18000.9|18005.9|17999.9|18008.9|18002.9|18000.4|17994.4|27
1644350400000|2022-02-08 20:00:00|18005.4|17999.4|18003.4|17997.4|18005.9|17999.9|17990.4|17984.4|261
1644350700000|2022-02-08 20:05:00|18004.4|17998.4|18009.4|18003.4|18011.4|18005.4|18000.4|17994.4|50
1644351000000|2022-02-08 20:10:00|18009.9|18003.9|18028.9|18022.9|18030.4|18024.4|18009.9|18003.9|307
1644351300000|2022-02-08 20:15:00|18029.4|18023.4|18031.9|18025.9|18036.9|18030.9|18028.4|18022.4|209
1644351600000|2022-02-08 20:20:00|18031.4|18025.4|18027.9|18021.9|18032.9|18026.9|18025.4|18019.4|78
1644351900000|2022-02-08 20:25:00|18028.4|18022.4|18026.9|18020.9|18028.9|18022.9|18020.4|18014.4|74
1644352200000|2022-02-08 20:30:00|18027.4|18021.4|18035.9|18029.9|18039.4|18033.4|18023.4|18017.4|208
1644352500000|2022-02-08 20:35:00|18035.4|18029.4|18032.4|18026.4|18035.4|18029.4|18029.4|18023.4|83
1644352800000|2022-02-08 20:40:00|18032.9|18026.9|18036.9|18030.9|18040.4|18034.4|18032.4|18026.4|170
1644353100000|2022-02-08 20:45:00|18036.4|18030.4|18038.9|18032.9|18040.4|18034.4|18034.4|18028.4|94
1644353400000|2022-02-08 20:50:00|18039.4|18033.4|18044.4|18038.4|18044.4|18038.4|18035.4|18029.4|248
1644353700000|2022-02-08 20:55:00|18046.9|18040.9|18049.4|18043.4|18049.4|18043.4|18044.4|18038.4|439
1644354000000|2022-02-08 21:00:00|18054.3|18040.3|18067.6|18053.6|18069.9|18055.9|18048.1|18034.1|2
1644354300000|2022-02-08 21:05:00|18067.2|18053.2|18080.2|18066.2|18085.6|18071.6|18067.2|18053.2|0
1644354600000|2022-02-08 21:10:00|18078.8|18064.8|18066.7|18052.7|18082.9|18068.9|18064.9|18050.9|0
1644354900000|2022-02-08 21:15:00|18067.6|18053.6|18073.4|18059.4|18076.6|18062.6|18064.9|18050.9|0
1644355200000|2022-02-08 21:20:00|18073.9|18059.9|18073|18059|18075.7|18061.7|18072.1|18058.1|0
1644355500000|2022-02-08 21:25:00|18073.9|18059.9|18073.9|18059.9|18074.8|18060.8|18072.1|18058.1|0
1644355800000|2022-02-08 21:30:00|18073|18059|18074.8|18060.8|18076.6|18062.6|18072.1|18058.1|0
1644356100000|2022-02-08 21:35:00|18073.9|18059.9|18074.8|18060.8|18075.7|18061.7|18073|18059|0
1644356400000|2022-02-08 21:40:00|18075.2|18061.2|18072.1|18058.1|18075.2|18061.2|18072.1|18058.1|0
1644356700000|2022-02-08 21:45:00|18072.5|18058.5|18072.1|18058.1|18074.8|18060.8|18072.1|18058.1|0
1644357000000|2022-02-08 21:50:00|18073|18059|18072.1|18058.1|18073.4|18059.4|18072.1|18058.1|0
1644357300000|2022-02-08 21:55:00|18072.5|18058.5|18074.2|18060.2|18074.3|18060.3|18072.1|18058.1|0
1644357600000|2022-02-08 22:00:00|18073.9|18059.9|18074.7|18060.7|18075.7|18061.7|18073.9|18059.9|0
1644357900000|2022-02-08 22:05:00|18074.9|18060.9|18073.2|18059.2|18074.9|18060.9|18073.2|18059.2|0
1644358200000|2022-02-08 22:10:00|18074|18060|18074.4|18060.4|18074.4|18060.4|18073.1|18059.1|0
1644358500000|2022-02-08 22:15:00|18074.2|18060.2|18072.7|18058.7|18074.2|18060.2|18072.2|18058.2|0
1644358800000|2022-02-08 22:20:00|18072.6|18058.6|18072.6|18058.6|18072.6|18058.6|18072.6|18058.6|0
1644359100000|2022-02-08 22:25:00|18071.9|18057.9|18071.9|18057.9|18072.7|18058.7|18071.4|18057.4|0
1644359400000|2022-02-08 22:30:00|18072.7|18058.7|18072|18058|18072.8|18058.8|18071.9|18057.9|0
1644359700000|2022-02-08 22:35:00|18072.2|18058.2|18072.8|18058.8|18073.2|18059.2|18071.4|18057.4|0
1644360000000|2022-02-08 22:40:00|18073.2|18059.2|18072.2|18058.2|18073.6|18059.6|18072.2|18058.2|0
1644360300000|2022-02-08 22:45:00|18072.7|18058.7|18072.2|18058.2|18073.1|18059.1|18072.2|18058.2|0
1644360600000|2022-02-08 22:50:00|18072.3|18058.3|18072.7|18058.7|18072.8|18058.8|18072|18058|0
1644360900000|2022-02-08 22:55:00|18073|18059|18072.7|18058.7|18073.1|18059.1|18072.7|18058.7|0
1644361200000|2022-02-08 23:00:00|18077|18063|18082|18068|18082.4|18068.4|18073.9|18059.9|0
1644361500000|2022-02-08 23:05:00|18082.9|18068.9|18085.1|18071.1|18088.4|18074.4|18082|18068|0
1644361800000|2022-02-08 23:10:00|18086|18072|18086.7|18072.7|18089.1|18075.1|18084.2|18070.2|0
1644362100000|2022-02-08 23:15:00|18086.3|18072.3|18086.3|18072.3|18089.9|18075.9|18083.1|18069.1|0
1644362400000|2022-02-08 23:20:00|18087.2|18073.2|18097.5|18083.5|18098|18084|18087.2|18073.2|0
1644362700000|2022-02-08 23:25:00|18098|18084|18099|18085|18105.3|18091.3|18094.4|18080.4|0
1644363000000|2022-02-08 23:30:00|18099.4|18085.4|18096.2|18082.2|18099.9|18085.9|18094.8|18080.8|0
1644363300000|2022-02-08 23:35:00|18097.1|18083.1|18092.3|18078.3|18097.1|18083.1|18091.4|18077.4|0
1644363600000|2022-02-08 23:40:00|18092.7|18078.7|18098.9|18084.9|18100.3|18086.3|18092.3|18078.3|0
1644363900000|2022-02-08 23:45:00|18098.5|18084.5|18092.7|18078.7|18100.3|18086.3|18091.8|18077.8|0
1644364200000|2022-02-08 23:50:00|18093.2|18079.2|18101.3|18087.3|18103.5|18089.5|18091.8|18077.8|0
1644364500000|2022-02-08 23:55:00|18100.8|18086.8|18100.4|18086.4|18100.8|18086.8|18096.8|18082.8|0
1644364800000|2022-02-09 00:00:00|18100.8|18086.8|18099.4|18085.4|18103|18089|18092.6|18078.6|0
1644365100000|2022-02-09 00:05:00|18100.3|18086.3|18103.3|18089.3|18106.9|18092.9|18100.3|18086.3|0
1644365400000|2022-02-09 00:10:00|18104.2|18090.2|18096.9|18082.9|18104.2|18090.2|18095.1|18081.1|0
1644365700000|2022-02-09 00:15:00|18096|18082|18085.6|18071.6|18096.9|18082.9|18082.4|18068.4|0
1644366000000|2022-02-09 00:20:00|18085.4|18071.4|18079.7|18065.7|18091.4|18077.4|18077.2|18063.2|0
1644366300000|2022-02-09 00:25:00|18079.9|18065.9|18078.9|18064.9|18083.8|18069.8|18078.4|18064.4|0
1644366600000|2022-02-09 00:30:00|18078.4|18064.4|18082.5|18068.5|18084.5|18070.5|18071.9|18057.9|0
1644366900000|2022-02-09 00:35:00|18082.2|18068.2|18085.4|18071.4|18086.1|18072.1|18080.7|18066.7|0
1644367200000|2022-02-09 00:40:00|18085.2|18071.2|18082.9|18068.9|18085.2|18071.2|18080.4|18066.4|0
1644367500000|2022-02-09 00:45:00|18082.4|18068.4|18072.4|18068.4|18082.4|18068.9|18052.9|18048.9|3641
1644367800000|2022-02-09 00:50:00|18071.4|18067.4|18075.9|18071.9|18077.4|18073.4|18064.9|18060.9|1385
1644368100000|2022-02-09 00:55:00|18076.4|18072.4|18068.9|18064.9|18081.4|18077.4|18065.9|18061.9|1462
1644368400000|2022-02-09 01:00:00|18067.9|18063.9|18087.9|18083.9|18088.4|18084.4|18055.9|18051.9|3363
1644368700000|2022-02-09 01:05:00|18090.4|18086.4|18079.9|18075.9|18093.4|18089.4|18076.4|18072.4|2685
1644369000000|2022-02-09 01:10:00|18080.4|18076.4|18088.4|18084.4|18093.4|18089.4|18078.4|18074.4|1927
1644369300000|2022-02-09 01:15:00|18086.9|18082.9|18072.8|18068.8|18091.4|18087.4|18066.3|18062.3|2164
1644369600000|2022-02-09 01:20:00|18071.8|18067.8|18075.8|18071.8|18076.3|18072.3|18062.8|18058.8|1410
1644369900000|2022-02-09 01:25:00|18076.3|18072.3|18092.8|18088.8|18093.8|18089.8|18076.3|18072.3|1540
1644370200000|2022-02-09 01:30:00|18093.3|18089.3|18076.8|18072.8|18105.8|18101.8|18075.8|18071.8|3430
1644370500000|2022-02-09 01:35:00|18077.3|18073.3|18085.8|18081.8|18087.8|18083.8|18066.3|18062.3|1565
1644370800000|2022-02-09 01:40:00|18086.8|18082.8|18077.3|18073.3|18087.8|18083.8|18077.3|18073.3|1243
1644371100000|2022-02-09 01:45:00|18078.3|18074.3|18083.8|18079.8|18086.8|18082.8|18072.8|18068.8|949
1644371400000|2022-02-09 01:50:00|18084.3|18080.3|18087.8|18083.8|18092.8|18088.8|18081.8|18077.8|1105
1644371700000|2022-02-09 01:55:00|18088.3|18084.3|18086.8|18082.8|18099.8|18095.8|18086.3|18082.3|1177
1644372000000|2022-02-09 02:00:00|18087.3|18083.3|18090.8|18086.8|18096.8|18092.8|18080.8|18076.8|905
1644372300000|2022-02-09 02:05:00|18091.8|18087.8|18082.3|18078.3|18092.8|18088.8|18070.3|18066.3|1570
1644372600000|2022-02-09 02:10:00|18081.8|18077.8|18084.3|18080.3|18085.8|18081.8|18077.8|18073.8|512
1644372900000|2022-02-09 02:15:00|18085.3|18081.3|18085.8|18081.8|18090.8|18086.8|18083.3|18079.3|566
1644373200000|2022-02-09 02:20:00|18085.3|18081.3|18072.3|18068.3|18087.8|18083.8|18065.8|18061.8|1345
1644373500000|2022-02-09 02:25:00|18073.3|18069.3|18068.8|18064.8|18075.8|18071.8|18065.3|18061.3|798
1644373800000|2022-02-09 02:30:00|18069.3|18065.3|18065.3|18061.3|18069.3|18065.3|18051.8|18047.8|2176
1644374100000|2022-02-09 02:35:00|18064.8|18060.8|18071.8|18067.8|18073.8|18069.8|18058.3|18054.3|798
1644374400000|2022-02-09 02:40:00|18072.3|18068.3|18073.8|18069.8|18075.8|18071.8|18068.8|18064.8|595
1644374700000|2022-02-09 02:45:00|18072.8|18068.8|18092.3|18088.3|18092.8|18088.8|18071.8|18067.8|1608
1644375000000|2022-02-09 02:50:00|18092.8|18088.8|18096.3|18092.3|18096.8|18092.8|18091.8|18087.8|922
1644375300000|2022-02-09 02:55:00|18095.8|18091.8|18095.8|18091.8|18098.3|18094.3|18092.8|18088.8|567
1644375600000|2022-02-09 03:00:00|18097.3|18093.3|18105.8|18101.8|18109.3|18105.3|18093.8|18089.8|1957
1644375900000|2022-02-09 03:05:00|18106.8|18102.8|18108.8|18104.8|18114.8|18110.8|18105.8|18101.8|1119
1644376200000|2022-02-09 03:10:00|18107.3|18103.3|18099.8|18095.8|18109.3|18105.3|18099.8|18095.8|739
1644376500000|2022-02-09 03:15:00|18097.8|18093.8|18095.8|18091.8|18099.3|18095.3|18092.8|18088.8|763
1644376800000|2022-02-09 03:20:00|18094.8|18090.8|18097.8|18093.8|18102.3|18098.3|18093.8|18089.8|453
1644377100000|2022-02-09 03:25:00|18098.8|18094.8|18097.8|18093.8|18102.3|18098.3|18095.8|18091.8|271
1644377400000|2022-02-09 03:30:00|18098.3|18094.3|18107.8|18103.8|18107.8|18103.8|18097.3|18093.3|629
1644377700000|2022-02-09 03:35:00|18107.3|18103.3|18109.8|18105.8|18111.8|18107.8|18104.8|18100.8|630
1644378000000|2022-02-09 03:40:00|18110.3|18106.3|18107.8|18103.8|18110.3|18106.3|18105.8|18101.8|370
1644378300000|2022-02-09 03:45:00|18108.3|18104.3|18111.8|18107.8|18113.8|18109.8|18106.3|18102.3|532
1644378600000|2022-02-09 03:50:00|18112.3|18108.3|18110.3|18106.3|18116.8|18112.8|18107.8|18103.8|569
1644378900000|2022-02-09 03:55:00|18110.8|18106.8|18106.8|18102.8|18110.8|18106.8|18102.8|18098.8|587
1644379200000|2022-02-09 04:00:00|18106.3|18102.3|18113.8|18109.8|18114.8|18110.8|18103.8|18099.8|511
1644379500000|2022-02-09 04:05:00|18114.3|18110.3|18113.3|18109.3|18117.8|18113.8|18110.8|18106.8|591
1644379800000|2022-02-09 04:10:00|18112.8|18108.8|18111.8|18107.8|18114.8|18110.8|18107.8|18103.8|316
1644380100000|2022-02-09 04:15:00|18112.3|18108.3|18115.8|18111.8|18118.3|18114.3|18112.3|18108.3|534
1644380400000|2022-02-09 04:20:00|18116.8|18112.8|18126.3|18122.3|18126.8|18122.8|18115.8|18111.8|976
1644380700000|2022-02-09 04:25:00|18127.8|18123.8|18128.8|18124.8|18129.8|18125.8|18124.8|18120.8|1000
1644381000000|2022-02-09 04:30:00|18129.3|18125.3|18121.8|18117.8|18129.3|18125.3|18119.8|18115.8|731
1644381300000|2022-02-09 04:35:00|18122.8|18118.8|18115.8|18111.8|18122.8|18118.8|18114.3|18110.3|625
1644381600000|2022-02-09 04:40:00|18114.8|18110.8|18120.8|18116.8|18125.8|18121.8|18114.3|18110.3|603
1644381900000|2022-02-09 04:45:00|18121.8|18117.8|18119.8|18115.8|18124.3|18120.3|18119.3|18115.3|372
1644382200000|2022-02-09 04:50:00|18118.8|18114.8|18129.8|18125.8|18130.8|18126.8|18118.3|18114.3|575
1644382500000|2022-02-09 04:55:00|18129.3|18125.3|18121.8|18117.8|18129.8|18125.8|18120.3|18116.3|788
1644382800000|2022-02-09 05:00:00|18122.3|18118.3|18146.8|18142.8|18148.3|18144.3|18119.8|18115.8|2600
1644383100000|2022-02-09 05:05:00|18149.8|18145.8|18163.8|18159.8|18168.8|18164.8|18148.3|18144.3|2917
1644383400000|2022-02-09 05:10:00|18165.8|18161.8|18161.8|18157.8|18165.8|18161.8|18156.8|18152.8|1036
1644383700000|2022-02-09 05:15:00|18162.3|18158.3|18160.3|18156.3|18164.8|18160.8|18154.3|18150.3|1097
1644384000000|2022-02-09 05:20:00|18159.3|18155.3|18158.8|18154.8|18165.8|18161.8|18155.8|18151.8|817
1644384300000|2022-02-09 05:25:00|18159.3|18155.3|18155.8|18151.8|18161.8|18157.8|18148.8|18144.8|1211
1644384600000|2022-02-09 05:30:00|18155.3|18151.3|18158.8|18154.8|18159.3|18155.3|18151.8|18147.8|1045
1644384900000|2022-02-09 05:35:00|18158.3|18154.3|18156.8|18152.8|18161.8|18157.8|18154.8|18150.8|1086
1644385200000|2022-02-09 05:40:00|18156.3|18152.3|18167.3|18163.3|18169.3|18165.3|18156.3|18152.3|2672
1644385500000|2022-02-09 05:45:00|18170.8|18156.8|18168|18154|18174.9|18160.9|18167.8|18153.8|1
1644385800000|2022-02-09 05:50:00|18168.2|18154.2|18165.1|18151.1|18170|18156|18163.1|18149.1|0
1644386100000|2022-02-09 05:55:00|18164.6|18150.6|18159.6|18145.6|18166.4|18152.4|18159.6|18145.6|0
1644386400000|2022-02-09 06:00:00|18160.1|18146.1|18161.4|18147.4|18164.1|18150.1|18158.5|18144.5|0
1644386700000|2022-02-09 06:05:00|18162|18148|18159.5|18145.5|18163|18149|18159|18145|0
1644387000000|2022-02-09 06:10:00|18159|18145|18155.2|18141.2|18160.5|18146.5|18152.2|18138.2|0
1644387300000|2022-02-09 06:15:00|18166.5|18152.5|18166.8|18152.8|18171|18157|18166.4|18152.4|0
1644387600000|2022-02-09 06:20:00|18166.9|18152.9|18167.3|18153.3|18169.6|18155.6|18166.2|18152.2|0
1644387900000|2022-02-09 06:25:00|18167.2|18153.2|18169.4|18155.4|18170.5|18156.5|18166.8|18152.8|0
1644388200000|2022-02-09 06:30:00|18169.5|18155.5|18175.5|18161.5|18175.5|18161.5|18169.5|18155.5|0
1644388500000|2022-02-09 06:35:00|18175.8|18161.8|18186.2|18172.2|18190.2|18176.2|18175.8|18161.8|0
1644388800000|2022-02-09 06:40:00|18186.3|18172.3|18179.5|18165.5|18186.3|18172.3|18178.8|18164.8|0
1644389100000|2022-02-09 06:45:00|18179.3|18165.3|18175.1|18161.1|18179.5|18165.5|18175.1|18161.1|0
1644389400000|2022-02-09 06:50:00|18175.2|18161.2|18176.9|18162.9|18176.9|18162.9|18169.8|18155.8|0
1644389700000|2022-02-09 06:55:00|18176.7|18162.7|18174.1|18160.1|18178.8|18164.8|18174.1|18160.1|0
1644390000000|2022-02-09 07:00:00|18173.5|18159.5|18172.8|18166.8|18175.8|18169.8|18168.3|18159.5|766
1644390300000|2022-02-09 07:05:00|18172.3|18166.3|18169.3|18163.3|18172.3|18166.3|18164.8|18158.8|241
1644390600000|2022-02-09 07:10:00|18169.8|18163.8|18175.8|18169.8|18177.8|18171.8|18169.8|18163.8|264
1644390900000|2022-02-09 07:15:00|18175.3|18169.3|18163.8|18157.8|18178.8|18172.8|18163.8|18157.8|329
1644391200000|2022-02-09 07:20:00|18164.3|18158.3|18167.8|18161.8|18169.3|18163.3|18164.3|18158.3|189
1644391500000|2022-02-09 07:25:00|18166.8|18160.8|18168.3|18162.3|18169.8|18163.8|18162.8|18156.8|261
1644391800000|2022-02-09 07:30:00|18168.8|18162.8|18175.8|18169.8|18175.8|18169.8|18166.8|18160.8|125
1644392100000|2022-02-09 07:35:00|18174.8|18168.8|18167.8|18161.8|18175.3|18169.3|18162.8|18156.8|185
1644392400000|2022-02-09 07:40:00|18167.3|18161.3|18165.8|18159.8|18168.8|18162.8|18158.8|18152.8|253
1644392700000|2022-02-09 07:45:00|18165.3|18159.3|18165.8|18159.8|18167.8|18161.8|18163.3|18157.3|101
1644393000000|2022-02-09 07:50:00|18166.3|18160.3|18169.8|18163.8|18170.8|18164.8|18165.8|18159.8|117
1644393300000|2022-02-09 07:55:00|18169.3|18163.3|18171.8|18165.8|18171.8|18165.8|18168.3|18162.3|65
1644393600000|2022-02-09 08:00:00|18171.3|18165.3|18174.8|18168.8|18176.8|18170.8|18170.8|18164.8|248
1644393900000|2022-02-09 08:05:00|18175.3|18169.3|18173.3|18167.3|18175.8|18169.8|18169.8|18163.8|163
1644394200000|2022-02-09 08:10:00|18174.3|18168.3|18174.8|18168.8|18175.8|18169.8|18171.3|18165.3|91
1644394500000|2022-02-09 08:15:00|18175.8|18169.8|18178.8|18172.8|18180.8|18174.8|18174.8|18168.8|241
1644394800000|2022-02-09 08:20:00|18179.3|18173.3|18175.8|18169.8|18180.8|18174.8|18175.8|18169.8|143
1644395100000|2022-02-09 08:25:00|18175.3|18169.3|18172.8|18166.8|18176.8|18170.8|18171.8|18165.8|231
1644395400000|2022-02-09 08:30:00|18172.3|18166.3|18175.3|18169.3|18175.3|18169.3|18168.8|18162.8|168
1644395700000|2022-02-09 08:35:00|18174.8|18168.8|18180.8|18174.8|18181.3|18175.3|18174.8|18168.8|164
1644396000000|2022-02-09 08:40:00|18181.3|18175.3|18185.3|18179.3|18185.8|18179.8|18179.8|18173.8|253
1644396300000|2022-02-09 08:45:00|18184.8|18178.8|18196.3|18190.3|18196.3|18190.3|18184.8|18178.8|646
1644396600000|2022-02-09 08:50:00|18195.3|18189.3|18198.3|18192.3|18198.8|18192.8|18193.8|18187.8|395
1644396900000|2022-02-09 08:55:00|18197.8|18191.8|18197.8|18191.8|18199.8|18193.8|18196.8|18190.8|220
1644397200000|2022-02-09 09:00:00|18198.3|18192.3|18205.8|18199.8|18211.8|18205.8|18197.8|18191.8|874
1644397500000|2022-02-09 09:05:00|18206.3|18200.3|18213.8|18207.8|18214.8|18208.8|18206.3|18200.3|285
1644397800000|2022-02-09 09:10:00|18213.3|18207.3|18212.8|18206.8|18215.8|18209.8|18210.8|18204.8|287
1644398100000|2022-02-09 09:15:00|18213.3|18207.3|18213.8|18207.8|18213.8|18207.8|18208.8|18202.8|124
1644398400000|2022-02-09 09:20:00|18214.3|18208.3|18214.3|18208.3|18215.3|18209.3|18211.3|18205.3|187
1644398700000|2022-02-09 09:25:00|18213.8|18207.8|18211.8|18205.8|18214.8|18208.8|18210.3|18204.3|118
1644399000000|2022-02-09 09:30:00|18212.8|18206.8|18212.8|18206.8|18213.8|18207.8|18211.8|18205.8|82
1644399300000|2022-02-09 09:35:00|18213.3|18207.3|18212.8|18206.8|18214.8|18208.8|18211.8|18205.8|75
1644399600000|2022-02-09 09:40:00|18213.8|18207.8|18212.8|18206.8|18213.8|18207.8|18212.8|18206.8|37
1644399900000|2022-02-09 09:45:00|18211.8|18205.8|18207.8|18201.8|18212.8|18206.8|18207.8|18201.8|116
1644400200000|2022-02-09 09:50:00|18206.8|18200.8|18207.8|18201.8|18208.8|18202.8|18206.3|18200.3|140
1644400500000|2022-02-09 09:55:00|18207.3|18201.3|18206.8|18200.8|18209.8|18203.8|18206.3|18200.3|91
1644400800000|2022-02-09 10:00:00|18207.3|18201.3|18208.8|18202.8|18209.8|18203.8|18203.8|18197.8|75
1644401100000|2022-02-09 10:05:00|18209.8|18203.8|18213.8|18207.8|18215.8|18209.8|18208.8|18202.8|103
1644401400000|2022-02-09 10:10:00|18212.8|18206.8|18217.8|18211.8|18218.3|18212.3|18211.8|18205.8|176
1644401700000|2022-02-09 10:15:00|18216.8|18210.8|18218.3|18212.3|18220.8|18214.8|18216.8|18210.8|263
1644402000000|2022-02-09 10:20:00|18218.8|18212.8|18216.8|18210.8|18219.8|18213.8|18216.8|18210.8|48
1644402300000|2022-02-09 10:25:00|18216.3|18210.3|18215.8|18209.8|18216.3|18210.3|18213.8|18207.8|42
1644402600000|2022-02-09 10:30:00|18214.8|18208.8|18214.3|18208.3|18217.8|18211.8|18212.8|18206.8|64
1644402900000|2022-02-09 10:35:00|18214.8|18208.8|18212.8|18206.8|18214.8|18208.8|18211.8|18205.8|66
1644403200000|2022-02-09 10:40:00|18213.3|18207.3|18217.8|18211.8|18217.8|18211.8|18213.3|18207.3|56
1644403500000|2022-02-09 10:45:00|18216.8|18210.8|18213.8|18207.8|18216.8|18210.8|18213.8|18207.8|44
1644403800000|2022-02-09 10:50:00|18212.8|18206.8|18213.8|18207.8|18214.3|18208.3|18212.3|18206.3|51
1644404100000|2022-02-09 10:55:00|18214.3|18208.3|18214.8|18208.8|18216.8|18210.8|18213.8|18207.8|61
1644404400000|2022-02-09 11:00:00|18215.3|18209.3|18211.3|18205.3|18215.8|18209.8|18210.8|18204.8|78
1644404700000|2022-02-09 11:05:00|18210.8|18204.8|18211.3|18205.3|18212.3|18206.3|18209.8|18203.8|54
1644405000000|2022-02-09 11:10:00|18211.8|18205.8|18209.8|18203.8|18212.8|18206.8|18209.8|18203.8|60
1644405300000|2022-02-09 11:15:00|18210.3|18204.3|18212.8|18206.8|18213.3|18207.3|18209.8|18203.8|49
1644405600000|2022-02-09 11:20:00|18211.8|18205.8|18206.3|18200.3|18211.8|18205.8|18206.3|18200.3|113
1644405900000|2022-02-09 11:25:00|18206.8|18200.8|18208.8|18202.8|18208.8|18202.8|18206.3|18200.3|57
1644406200000|2022-02-09 11:30:00|18208.3|18202.3|18209.8|18203.8|18210.3|18204.3|18206.8|18200.8|35
1644406500000|2022-02-09 11:35:00|18208.8|18202.8|18208.8|18202.8|18209.3|18203.3|18206.8|18200.8|33
1644406800000|2022-02-09 11:40:00|18209.8|18203.8|18211.8|18205.8|18211.8|18205.8|18207.8|18201.8|27
1644407100000|2022-02-09 11:45:00|18212.3|18206.3|18209.8|18203.8|18212.3|18206.3|18208.3|18202.3|53
1644407400000|2022-02-09 11:50:00|18210.3|18204.3|18211.8|18205.8|18211.8|18205.8|18208.8|18202.8|21
1644407700000|2022-02-09 11:55:00|18210.3|18204.3|18213.8|18207.8|18215.8|18209.8|18209.3|18203.3|156
1644408000000|2022-02-09 12:00:00|18214.3|18208.3|18218.8|18212.8|18220.8|18214.8|18212.3|18206.3|236
1644408300000|2022-02-09 12:05:00|18219.8|18213.8|18219.8|18213.8|18219.8|18213.8|18217.8|18211.8|66
1644408600000|2022-02-09 12:10:00|18220.8|18214.8|18219.3|18213.3|18222.8|18216.8|18218.8|18212.8|206
1644408900000|2022-02-09 12:15:00|18218.8|18212.8|18219.3|18213.3|18219.8|18213.8|18216.8|18210.8|82
1644409200000|2022-02-09 12:20:00|18218.8|18212.8|18220.8|18214.8|18221.3|18215.3|18216.8|18210.8|105
1644409500000|2022-02-09 12:25:00|18219.8|18213.8|18217.8|18211.8|18220.3|18214.3|18217.8|18211.8|30
1644409800000|2022-02-09 12:30:00|18218.3|18212.3|18216.3|18210.3|18218.8|18212.8|18215.3|18209.3|66
1644410100000|2022-02-09 12:35:00|18215.8|18209.8|18214.8|18208.8|18216.3|18210.3|18213.8|18207.8|47
1644410400000|2022-02-09 12:40:00|18215.8|18209.8|18216.8|18210.8|18216.8|18210.8|18214.8|18208.8|39
1644410700000|2022-02-09 12:45:00|18216.3|18210.3|18216.8|18210.8|18217.8|18211.8|18216.3|18210.3|31
1644411000000|2022-02-09 12:50:00|18216.3|18210.3|18217.8|18211.8|18218.8|18212.8|18216.3|18210.3|53
1644411300000|2022-02-09 12:55:00|18218.8|18212.8|18218.8|18212.8|18221.8|18215.8|18218.8|18212.8|76
1644411600000|2022-02-09 13:00:00|18219.8|18213.8|18219.8|18213.8|18220.8|18214.8|18216.8|18210.8|78
1644411900000|2022-02-09 13:05:00|18219.3|18213.3|18219.8|18213.8|18220.8|18214.8|18218.8|18212.8|24
1644412200000|2022-02-09 13:10:00|18220.3|18214.3|18230.8|18224.8|18231.3|18225.3|18220.3|18214.3|444
1644412500000|2022-02-09 13:15:00|18230.3|18224.3|18228.8|18222.8|18230.8|18224.8|18228.3|18222.3|138
1644412800000|2022-02-09 13:20:00|18229.8|18223.8|18228.8|18222.8|18231.8|18225.8|18227.8|18221.8|151
1644413100000|2022-02-09 13:25:00|18228.3|18222.3|18226.8|18220.8|18229.3|18223.3|18226.8|18220.8|64
1644413400000|2022-02-09 13:30:00|18227.3|18221.3|18227.8|18221.8|18227.8|18221.8|18225.8|18219.8|76
1644413700000|2022-02-09 13:35:00|18227.3|18221.3|18224.8|18218.8|18227.8|18221.8|18224.8|18218.8|66
1644414000000|2022-02-09 13:40:00|18223.8|18217.8|18227.3|18221.3|18227.8|18221.8|18223.8|18217.8|85
1644414300000|2022-02-09 13:45:00|18226.8|18220.8|18225.3|18219.3|18228.3|18222.3|18224.8|18218.8|83
1644414600000|2022-02-09 13:50:00|18225.8|18219.8|18226.8|18220.8|18227.3|18221.3|18224.8|18218.8|17
1644414900000|2022-02-09 13:55:00|18227.3|18221.3|18221.3|18215.3|18227.3|18221.3|18218.8|18212.8|113
1644415200000|2022-02-09 14:00:00|18221.8|18215.8|18211.8|18205.8|18223.3|18217.3|18209.3|18203.3|299
1644415500000|2022-02-09 14:05:00|18212.8|18206.8|18215.3|18209.3|18216.8|18210.8|18211.3|18205.3|142
1644415800000|2022-02-09 14:10:00|18215.8|18209.8|18216.8|18210.8|18219.8|18213.8|18215.3|18209.3|88
1644416100000|2022-02-09 14:15:00|18217.3|18211.3|18214.8|18208.8|18217.3|18211.3|18214.8|18208.8|118
1644416400000|2022-02-09 14:20:00|18212.8|18206.8|18217.3|18211.3|18217.8|18211.8|18209.8|18203.8|187
1644416700000|2022-02-09 14:25:00|18217.8|18211.8|18220.3|18214.3|18221.8|18215.8|18215.8|18209.8|92
1644417000000|2022-02-09 14:30:00|18220.8|18214.8|18218.3|18212.3|18228.3|18222.3|18211.8|18205.8|401
1644417300000|2022-02-09 14:35:00|18217.8|18211.8|18212.3|18206.3|18218.3|18212.3|18209.8|18203.8|505
1644417600000|2022-02-09 14:40:00|18212.8|18206.8|18209.3|18203.3|18213.8|18207.8|18193.3|18187.3|1073
1644417900000|2022-02-09 14:45:00|18208.8|18202.8|18198.3|18192.3|18210.3|18204.3|18193.3|18187.3|556
1644418200000|2022-02-09 14:50:00|18197.8|18191.8|18184.8|18178.8|18198.8|18192.8|18178.3|18172.3|1032
1644418500000|2022-02-09 14:55:00|18183.8|18177.8|18184.8|18178.8|18187.8|18181.8|18177.8|18171.8|567
1644418800000|2022-02-09 15:00:00|18184.3|18178.3|18196.8|18190.8|18197.3|18191.3|18183.3|18177.3|487
1644419100000|2022-02-09 15:05:00|18195.8|18189.8|18199.8|18193.8|18203.8|18197.8|18190.8|18184.8|428
1644419400000|2022-02-09 15:10:00|18200.3|18194.3|18189.8|18183.8|18200.8|18194.8|18187.8|18181.8|272
1644419700000|2022-02-09 15:15:00|18190.8|18184.8|18189.3|18183.3|18198.3|18192.3|18187.8|18181.8|197
1644420000000|2022-02-09 15:20:00|18188.3|18182.3|18197.8|18191.8|18198.8|18192.8|18185.8|18179.8|214
1644420300000|2022-02-09 15:25:00|18199.3|18193.3|18200.8|18194.8|18205.3|18199.3|18198.8|18192.8|432
1644420600000|2022-02-09 15:30:00|18201.3|18195.3|18211.8|18205.8|18213.8|18207.8|18199.8|18193.8|440
1644420900000|2022-02-09 15:35:00|18210.8|18204.8|18210.8|18204.8|18216.8|18210.8|18210.8|18204.8|349
1644421200000|2022-02-09 15:40:00|18209.8|18203.8|18208.8|18202.8|18216.8|18210.8|18208.8|18202.8|186
1644421500000|2022-02-09 15:45:00|18209.3|18203.3|18211.8|18205.8|18213.8|18207.8|18206.8|18200.8|167
1644421800000|2022-02-09 15:50:00|18211.3|18205.3|18216.3|18210.3|18218.3|18212.3|18211.3|18205.3|248
1644422100000|2022-02-09 15:55:00|18216.8|18210.8|18227.8|18221.8|18227.8|18221.8|18215.8|18209.8|466
1644422400000|2022-02-09 16:00:00|18228.8|18222.8|18233.8|18227.8|18238.8|18232.8|18228.8|18222.8|828
1644422700000|2022-02-09 16:05:00|18232.8|18226.8|18218.3|18212.3|18233.8|18227.8|18216.8|18210.8|392
1644423000000|2022-02-09 16:10:00|18217.8|18211.8|18215.8|18209.8|18224.3|18218.3|18215.8|18209.8|331
1644423300000|2022-02-09 16:15:00|18216.3|18210.3|18219.8|18213.8|18222.3|18216.3|18212.3|18206.3|130
1644423600000|2022-02-09 16:20:00|18219.3|18213.3|18219.3|18213.3|18221.8|18215.8|18217.8|18211.8|100
1644423900000|2022-02-09 16:25:00|18219.8|18213.8|18217.8|18211.8|18222.3|18216.3|18217.8|18211.8|88
1644424200000|2022-02-09 16:30:00|18218.3|18212.3|18216.8|18210.8|18219.8|18213.8|18211.8|18205.8|174
1644424500000|2022-02-09 16:35:00|18216.3|18210.3|18213.8|18207.8|18220.8|18214.8|18211.8|18205.8|122
1644424800000|2022-02-09 16:40:00|18214.8|18208.8|18206.8|18200.8|18214.8|18208.8|18204.8|18198.8|200
1644425100000|2022-02-09 16:45:00|18206.3|18200.3|18212.8|18206.8|18213.3|18207.3|18205.3|18199.3|97
1644425400000|2022-02-09 16:50:00|18212.3|18206.3|18199.3|18193.3|18215.8|18209.8|18198.8|18192.8|196
1644425700000|2022-02-09 16:55:00|18198.8|18192.8|18201.3|18195.3|18204.8|18198.8|18195.8|18189.8|200
1644426000000|2022-02-09 17:00:00|18200.3|18194.3|18195.8|18189.8|18201.8|18195.8|18192.3|18186.3|290
1644426300000|2022-02-09 17:05:00|18195.3|18189.3|18198.3|18192.3|18198.3|18192.3|18189.8|18183.8|220
1644426600000|2022-02-09 17:10:00|18197.8|18191.8|18203.8|18197.8|18203.8|18197.8|18195.3|18189.3|153
1644426900000|2022-02-09 17:15:00|18203.3|18197.3|18205.8|18199.8|18205.8|18199.8|18201.8|18195.8|105
1644427200000|2022-02-09 17:20:00|18205.3|18199.3|18201.8|18195.8|18206.3|18200.3|18198.3|18192.3|101
1644427500000|2022-02-09 17:25:00|18202.8|18196.8|18203.3|18197.3|18206.8|18200.8|18202.3|18196.3|76
1644427800000|2022-02-09 17:30:00|18204.3|18198.3|18201.3|18195.3|18208.8|18202.8|18198.8|18192.8|100
1644428100000|2022-02-09 17:35:00|18200.8|18194.8|18215.8|18209.8|18215.8|18209.8|18200.8|18194.8|118
1644428400000|2022-02-09 17:40:00|18217.8|18211.8|18218.3|18212.3|18220.8|18214.8|18212.8|18206.8|124
1644428700000|2022-02-09 17:45:00|18219.3|18213.3|18216.8|18210.8|18219.3|18213.3|18213.8|18207.8|61
1644429000000|2022-02-09 17:50:00|18215.8|18209.8|18216.8|18210.8|18216.8|18210.8|18212.8|18206.8|33
1644429300000|2022-02-09 17:55:00|18218.3|18212.3|18218.3|18212.3|18219.8|18213.8|18213.3|18207.3|61
1644429600000|2022-02-09 18:00:00|18217.8|18211.8|18215.8|18209.8|18221.3|18215.3|18214.8|18208.8|69
1644429900000|2022-02-09 18:05:00|18215.3|18209.3|18216.3|18210.3|18218.3|18212.3|18212.8|18206.8|38
1644430200000|2022-02-09 18:10:00|18216.8|18210.8|18213.3|18207.3|18217.8|18211.8|18212.8|18206.8|21
1644430500000|2022-02-09 18:15:00|18213.8|18207.8|18217.8|18211.8|18219.8|18213.8|18212.8|18206.8|51
1644430800000|2022-02-09 18:20:00|18218.3|18212.3|18216.8|18210.8|18222.8|18216.8|18216.8|18210.8|57
1644431100000|2022-02-09 18:25:00|18218.3|18212.3|18219.3|18213.3|18220.8|18214.8|18215.8|18209.8|20
1644431400000|2022-02-09 18:30:00|18219.8|18213.8|18222.8|18216.8|18224.3|18218.3|18218.3|18212.3|82
1644431700000|2022-02-09 18:35:00|18222.3|18216.3|18216.3|18210.3|18222.3|18216.3|18215.8|18209.8|95
1644432000000|2022-02-09 18:40:00|18215.8|18209.8|18221.8|18215.8|18221.8|18215.8|18215.8|18209.8|22
1644432300000|2022-02-09 18:45:00|18221.3|18215.3|18221.8|18215.8|18222.8|18216.8|18219.3|18213.3|41
1644432600000|2022-02-09 18:50:00|18220.8|18214.8|18221.8|18215.8|18222.8|18216.8|18219.8|18213.8|36
1644432900000|2022-02-09 18:55:00|18221.3|18215.3|18228.8|18222.8|18228.8|18222.8|18221.3|18215.3|159
1644433200000|2022-02-09 19:00:00|18229.8|18223.8|18233.3|18227.3|18235.8|18229.8|18228.3|18222.3|259
1644433500000|2022-02-09 19:05:00|18233.8|18227.8|18239.3|18233.3|18239.3|18233.3|18232.8|18226.8|174
1644433800000|2022-02-09 19:10:00|18238.8|18232.8|18239.3|18233.3|18240.8|18234.8|18234.3|18228.3|139
1644434100000|2022-02-09 19:15:00|18238.8|18232.8|18235.3|18229.3|18239.3|18233.3|18235.3|18229.3|104
1644434400000|2022-02-09 19:20:00|18235.8|18229.8|18236.3|18230.3|18237.3|18231.3|18234.8|18228.8|46
1644434700000|2022-02-09 19:25:00|18236.8|18230.8|18241.3|18235.3|18241.8|18235.8|18236.3|18230.3|84
1644435000000|2022-02-09 19:30:00|18240.8|18234.8|18240.8|18234.8|18240.8|18234.8|18235.8|18229.8|120
1644435300000|2022-02-09 19:35:00|18240.3|18234.3|18242.3|18236.3|18243.3|18237.3|18238.8|18232.8|264
1644435600000|2022-02-09 19:40:00|18241.8|18235.8|18244.3|18238.3|18245.8|18239.8|18240.3|18234.3|103
1644435900000|2022-02-09 19:45:00|18244.8|18238.8|18242.3|18236.3|18245.8|18239.8|18241.3|18235.3|69
1644436200000|2022-02-09 19:50:00|18241.8|18235.8|18244.8|18238.8|18246.8|18240.8|18241.8|18235.8|81
1644436500000|2022-02-09 19:55:00|18244.3|18238.3|18242.3|18236.3|18246.8|18240.8|18241.8|18235.8|96
1644436800000|2022-02-09 20:00:00|18241.8|18235.8|18238.8|18232.8|18242.3|18236.3|18230.8|18224.8|182
1644437100000|2022-02-09 20:05:00|18238.3|18232.3|18228.3|18222.3|18238.8|18232.8|18227.3|18221.3|87
1644437400000|2022-02-09 20:10:00|18228.8|18222.8|18227.8|18221.8|18235.3|18229.3|18227.8|18221.8|53
1644437700000|2022-02-09 20:15:00|18228.3|18222.3|18229.3|18223.3|18229.3|18223.3|18217.3|18211.3|182
1644438000000|2022-02-09 20:20:00|18228.3|18222.3|18233.8|18227.8|18235.8|18229.8|18226.8|18220.8|125
1644438300000|2022-02-09 20:25:00|18235.3|18229.3|18242.8|18236.8|18243.8|18237.8|18228.8|18222.8|116
1644438600000|2022-02-09 20:30:00|18242.3|18236.3|18247.3|18241.3|18247.8|18241.8|18239.3|18233.3|283
1644438900000|2022-02-09 20:35:00|18246.8|18240.8|18247.3|18241.3|18249.8|18243.8|18246.3|18240.3|148
1644439200000|2022-02-09 20:40:00|18246.8|18240.8|18244.8|18238.8|18247.3|18241.3|18241.8|18235.8|99
1644439500000|2022-02-09 20:45:00|18245.3|18239.3|18249.3|18243.3|18249.3|18243.3|18242.8|18236.8|98
1644439800000|2022-02-09 20:50:00|18249.8|18243.8|18245.3|18239.3|18251.8|18245.8|18245.3|18239.3|369
1644440100000|2022-02-09 20:55:00|18244.8|18238.8|18249.8|18243.8|18249.8|18243.8|18241.8|18235.8|211
1644440400000|2022-02-09 21:00:00|18261.4|18247.4|18249.7|18235.7|18261.4|18247.4|18246.1|18232.1|0
1644440700000|2022-02-09 21:05:00|18250.6|18236.6|18259|18245|18260.8|18246.8|18248.8|18234.8|0
1644441000000|2022-02-09 21:10:00|18258.1|18244.1|18264.3|18250.3|18266.1|18252.1|18257.2|18243.2|0
1644441300000|2022-02-09 21:15:00|18263.8|18249.8|18266.1|18252.1|18266.1|18252.1|18262.5|18248.5|0
1644441600000|2022-02-09 21:20:00|18265.2|18251.2|18278.3|18264.3|18278.7|18264.7|18265.2|18251.2|0
1644441900000|2022-02-09 21:25:00|18280.1|18266.1|18279.2|18265.2|18281|18267|18276.5|18262.5|0
1644442200000|2022-02-09 21:30:00|18278.7|18264.7|18275.6|18261.6|18279.2|18265.2|18274.7|18260.7|0
1644442500000|2022-02-09 21:35:00|18276.5|18262.5|18274.2|18260.2|18276.9|18262.9|18273|18259|0
1644442800000|2022-02-09 21:40:00|18273.3|18259.3|18273.3|18259.3|18276|18262|18273.3|18259.3|0
1644443100000|2022-02-09 21:45:00|18271.5|18257.5|18267.1|18253.1|18271.5|18257.5|18265.7|18251.7|0
1644443400000|2022-02-09 21:50:00|18266.2|18252.2|18267.1|18253.1|18271.5|18257.5|18265.3|18251.3|0
1644443700000|2022-02-09 21:55:00|18267.5|18253.5|18269.4|18255.4|18270.2|18256.2|18266.2|18252.2|0
1644444000000|2022-02-09 22:00:00|18269.5|18255.5|18269.9|18255.9|18270.4|18256.4|18268.7|18254.7|0
1644444300000|2022-02-09 22:05:00|18270.1|18256.1|18268.8|18254.8|18270.1|18256.1|18268.8|18254.8|0
1644444600000|2022-02-09 22:10:00|18269.9|18255.9|18270|18256|18270.1|18256.1|18269.2|18255.2|0
1644444900000|2022-02-09 22:15:00|18270.1|18256.1|18268.7|18254.7|18270.2|18256.2|18268.7|18254.7|0
1644445200000|2022-02-09 22:20:00|18268.6|18254.6|18268.6|18254.6|18268.6|18254.6|18268.2|18254.2|0
1644445500000|2022-02-09 22:25:00|18268.7|18254.7|18267.9|18253.9|18268.8|18254.8|18267.4|18253.4|0
1644445800000|2022-02-09 22:30:00|18268.1|18254.1|18268.4|18254.4|18268.5|18254.5|18268.1|18254.1|0
1644446100000|2022-02-09 22:35:00|18268.5|18254.5|18268.6|18254.6|18268.9|18254.9|18268.5|18254.5|0
1644446400000|2022-02-09 22:40:00|18268.7|18254.7|18269.4|18255.4|18269.4|18255.4|18268.6|18254.6|0
1644446700000|2022-02-09 22:45:00|18269.1|18255.1|18269.1|18255.1|18269.3|18255.3|18269|18255|0
1644447000000|2022-02-09 22:50:00|18269|18255|18269.6|18255.6|18269.8|18255.8|18269|18255|0
1644447300000|2022-02-09 22:55:00|18269.8|18255.8|18271.3|18257.3|18271.3|18257.3|18269.2|18255.2|0
1644447600000|2022-02-09 23:00:00|18276|18262|18270.2|18256.2|18277.8|18263.8|18265.7|18251.7|0
1644447900000|2022-02-09 23:05:00|18269.8|18255.8|18269.3|18255.3|18272|18258|18268|18254|0
1644448200000|2022-02-09 23:10:00|18270.7|18256.7|18268.4|18254.4|18272.5|18258.5|18267.5|18253.5|0
1644448500000|2022-02-09 23:15:00|18268|18254|18265.2|18251.2|18271.1|18257.1|18260.4|18246.4|0
1644448800000|2022-02-09 23:20:00|18264.3|18250.3|18265.2|18251.2|18265.2|18251.2|18260.7|18246.7|0
1644449100000|2022-02-09 23:25:00|18266.1|18252.1|18265.2|18251.2|18269.7|18255.7|18264.8|18250.8|0
1644449400000|2022-02-09 23:30:00|18266.1|18252.1|18259.8|18245.8|18266.1|18252.1|18258|18244|0
1644449700000|2022-02-09 23:35:00|18259.4|18245.4|18264.3|18250.3|18266.1|18252.1|18258.5|18244.5|0
1644450000000|2022-02-09 23:40:00|18266.1|18252.1|18255.4|18241.4|18266.1|18252.1|18254.9|18240.9|0
1644450300000|2022-02-09 23:45:00|18254.9|18240.9|18260.3|18246.3|18260.3|18246.3|18254.5|18240.5|0
1644450600000|2022-02-09 23:50:00|18259.8|18245.8|18256.3|18242.3|18259.8|18245.8|18252.7|18238.7|0
1644450900000|2022-02-09 23:55:00|18255.4|18241.4|18262.5|18248.5|18263.4|18249.4|18254.5|18240.5|0
1644451200000|2022-02-10 00:00:00|18263|18249|18262.1|18248.1|18264.8|18250.8|18255.8|18241.8|0
1644451500000|2022-02-10 00:05:00|18261.6|18247.6|18255.8|18241.8|18265.7|18251.7|18252.2|18238.2|0
1644451800000|2022-02-10 00:10:00|18256.2|18242.2|18250.2|18236.2|18258.3|18244.3|18249.3|18235.3|0
1644452100000|2022-02-10 00:15:00|18249.3|18235.3|18251.9|18237.9|18258.8|18244.8|18247.6|18233.6|0
1644452400000|2022-02-10 00:20:00|18252.1|18238.1|18264.6|18250.6|18264.8|18250.8|18251.9|18237.9|0
1644452700000|2022-02-10 00:25:00|18263.5|18249.5|18261.8|18247.8|18264|18250|18257.2|18243.2|0
1644453000000|2022-02-10 00:30:00|18261.3|18247.3|18252.3|18238.3|18266.9|18252.9|18251.8|18237.8|0
1644453300000|2022-02-10 00:35:00|18252.1|18238.1|18249.7|18235.7|18258.9|18244.9|18249.7|18235.7|0
1644453600000|2022-02-10 00:40:00|18250.2|18236.2|18244.1|18230.1|18253.7|18239.7|18242.1|18228.1|0
1644453900000|2022-02-10 00:45:00|18232.3|18228.3|18204.3|18200.3|18239.3|18235.3|18198.3|18194.3|3588
1644454200000|2022-02-10 00:50:00|18201.3|18197.3|18206.8|18202.8|18217.8|18213.8|18201.3|18197.3|1216
1644454500000|2022-02-10 00:55:00|18205.8|18201.8|18205.8|18201.8|18217.3|18213.3|18202.8|18198.8|1124
1644454800000|2022-02-10 01:00:00|18202.3|18198.3|18199.8|18195.8|18207.3|18203.3|18187.3|18183.3|4713
1644455100000|2022-02-10 01:05:00|18200.3|18196.3|18190.3|18186.3|18204.3|18200.3|18186.8|18182.8|2688
1644455400000|2022-02-10 01:10:00|18190.8|18186.8|18198.8|18194.8|18198.8|18194.8|18187.3|18183.3|1665
1644455700000|2022-02-10 01:15:00|18199.8|18195.8|18187.8|18183.8|18205.8|18201.8|18183.8|18179.8|2408
1644456000000|2022-02-10 01:20:00|18188.3|18184.3|18192.8|18188.8|18199.8|18195.8|18181.8|18177.8|1332
1644456300000|2022-02-10 01:25:00|18193.8|18189.8|18164.3|18160.3|18203.3|18199.3|18161.8|18157.8|3319
1644456600000|2022-02-10 01:30:00|18163.8|18159.8|18158.3|18154.3|18168.8|18164.8|18146.3|18142.3|3580
1644456900000|2022-02-10 01:35:00|18157.8|18153.8|18163.3|18159.3|18175.8|18171.8|18152.3|18148.3|2417
1644457200000|2022-02-10 01:40:00|18162.8|18158.8|18177.3|18173.3|18179.8|18175.8|18161.8|18157.8|1181
1644457500000|2022-02-10 01:45:00|18175.8|18171.8|18186.3|18182.3|18189.8|18185.8|18171.8|18167.8|1782
1644457800000|2022-02-10 01:50:00|18186.8|18182.8|18175.8|18171.8|18190.8|18186.8|18174.8|18170.8|1248
1644458100000|2022-02-10 01:55:00|18175.3|18171.3|18162.8|18158.8|18175.3|18171.3|18159.8|18155.8|2132
1644458400000|2022-02-10 02:00:00|18165.8|18161.8|18166.8|18162.8|18171.8|18167.8|18160.8|18156.8|796
1644458700000|2022-02-10 02:05:00|18166.3|18162.3|18165.3|18161.3|18178.3|18174.3|18164.3|18160.3|1108
1644459000000|2022-02-10 02:10:00|18166.3|18162.3|18153.3|18149.3|18166.3|18162.3|18149.8|18145.8|1515
1644459300000|2022-02-10 02:15:00|18152.8|18148.8|18144.8|18140.8|18159.3|18155.3|18137.3|18133.3|2021
1644459600000|2022-02-10 02:20:00|18145.3|18141.3|18144.8|18140.8|18154.3|18150.3|18135.3|18131.3|1267
1644459900000|2022-02-10 02:25:00|18145.3|18141.3|18155.3|18151.3|18157.8|18153.8|18141.8|18137.8|1350
1644460200000|2022-02-10 02:30:00|18156.3|18152.3|18171.3|18167.3|18172.8|18168.8|18152.8|18148.8|1845
1644460500000|2022-02-10 02:35:00|18171.8|18167.8|18181.8|18177.8|18183.8|18179.8|18167.3|18163.3|1180
1644460800000|2022-02-10 02:40:00|18182.3|18178.3|18183.8|18179.8|18184.8|18180.8|18177.8|18173.8|793
1644461100000|2022-02-10 02:45:00|18184.3|18180.3|18191.3|18187.3|18199.8|18195.8|18183.8|18179.8|1754
1644461400000|2022-02-10 02:50:00|18193.3|18189.3|18200.8|18196.8|18203.8|18199.8|18191.8|18187.8|1167
1644461700000|2022-02-10 02:55:00|18200.3|18196.3|18204.8|18200.8|18209.8|18205.8|18199.8|18195.8|1437
1644462000000|2022-02-10 03:00:00|18204.3|18200.3|18196.8|18192.8|18207.3|18203.3|18194.8|18190.8|1256
1644462300000|2022-02-10 03:05:00|18197.3|18193.3|18205.3|18201.3|18205.3|18201.3|18190.8|18186.8|979
1644462600000|2022-02-10 03:10:00|18205.8|18201.8|18204.8|18200.8|18208.8|18204.8|18198.3|18194.3|609
1644462900000|2022-02-10 03:15:00|18205.8|18201.8|18230.8|18226.8|18246.3|18242.3|18204.8|18200.8|4606
1644463200000|2022-02-10 03:20:00|18231.8|18227.8|18224.8|18220.8|18233.3|18229.3|18221.8|18217.8|1314
1644463500000|2022-02-10 03:25:00|18225.3|18221.3|18225.3|18221.3|18231.8|18227.8|18218.8|18214.8|764
1644463800000|2022-02-10 03:30:00|18225.8|18221.8|18230.8|18226.8|18232.8|18228.8|18221.8|18217.8|545
1644464100000|2022-02-10 03:35:00|18230.3|18226.3|18235.8|18231.8|18238.3|18234.3|18230.3|18226.3|781
1644464400000|2022-02-10 03:40:00|18237.3|18233.3|18236.3|18232.3|18237.8|18233.8|18230.8|18226.8|477
1644464700000|2022-02-10 03:45:00|18235.3|18231.3|18228.8|18224.8|18236.3|18232.3|18227.8|18223.8|566
1644465000000|2022-02-10 03:50:00|18227.8|18223.8|18231.8|18227.8|18232.3|18228.3|18224.3|18220.3|390
1644465300000|2022-02-10 03:55:00|18232.8|18228.8|18228.3|18224.3|18233.3|18229.3|18226.3|18222.3|315
1644465600000|2022-02-10 04:00:00|18228.8|18224.8|18223.8|18219.8|18229.8|18225.8|18222.8|18218.8|488
1644465900000|2022-02-10 04:05:00|18224.3|18220.3|18224.8|18220.8|18224.8|18220.8|18218.3|18214.3|494
1644466200000|2022-02-10 04:10:00|18225.8|18221.8|18219.8|18215.8|18226.8|18222.8|18209.3|18205.3|1239
1644466500000|2022-02-10 04:15:00|18220.3|18216.3|18232.3|18228.3|18233.8|18229.8|18219.8|18215.8|602
1644466800000|2022-02-10 04:20:00|18232.8|18228.8|18243.8|18239.8|18255.8|18251.8|18231.8|18227.8|2217
1644467100000|2022-02-10 04:25:00|18243.3|18239.3|18249.8|18245.8|18257.8|18253.8|18243.3|18239.3|1118
1644467400000|2022-02-10 04:30:00|18248.8|18244.8|18250.3|18246.3|18254.8|18250.8|18245.8|18241.8|682
1644467700000|2022-02-10 04:35:00|18249.8|18245.8|18259.8|18255.8|18261.8|18257.8|18249.8|18245.8|1290
1644468000000|2022-02-10 04:40:00|18260.8|18256.8|18252.8|18248.8|18262.8|18258.8|18250.8|18246.8|782
1644468300000|2022-02-10 04:45:00|18253.8|18249.8|18245.8|18241.8|18254.8|18250.8|18245.8|18241.8|525
1644468600000|2022-02-10 04:50:00|18247.3|18243.3|18255.8|18251.8|18255.8|18251.8|18245.8|18241.8|539
1644468900000|2022-02-10 04:55:00|18256.8|18252.8|18262.3|18258.3|18262.3|18258.3|18254.3|18250.3|658
1644469200000|2022-02-10 05:00:00|18261.8|18257.8|18272.8|18268.8|18275.8|18271.8|18260.3|18256.3|2092
1644469500000|2022-02-10 05:05:00|18274.3|18270.3|18277.8|18273.8|18278.8|18274.8|18271.8|18267.8|1070
1644469800000|2022-02-10 05:10:00|18278.3|18274.3|18278.8|18274.8|18279.3|18275.3|18269.3|18265.3|1145
1644470100000|2022-02-10 05:15:00|18279.3|18275.3|18286.8|18282.8|18288.8|18284.8|18278.8|18274.8|1269
1644470400000|2022-02-10 05:20:00|18287.3|18283.3|18289.8|18285.8|18290.3|18286.3|18283.8|18279.8|1358
1644470700000|2022-02-10 05:25:00|18288.8|18284.8|18315.8|18311.8|18315.8|18311.8|18287.3|18283.3|3004
1644471000000|2022-02-10 05:30:00|18316.3|18312.3|18326.8|18322.8|18326.8|18322.8|18311.8|18307.8|3122
1644471300000|2022-02-10 05:35:00|18326.3|18322.3|18322.8|18318.8|18327.8|18323.8|18321.3|18317.3|1859
1644471600000|2022-02-10 05:40:00|18322.3|18318.3|18338.3|18334.3|18340.3|18336.3|18314.8|18310.8|6068
1644471900000|2022-02-10 05:45:00|18343.3|18329.3|18345.3|18331.3|18346.1|18332.1|18342.2|18328.2|1
1644472200000|2022-02-10 05:50:00|18345.5|18331.5|18344.8|18330.8|18347.3|18333.3|18344.8|18330.8|0
1644472500000|2022-02-10 05:55:00|18345|18331|18375.3|18361.3|18375.3|18361.3|18345|18331|0
1644472800000|2022-02-10 06:00:00|18376.4|18362.4|18384.2|18370.2|18384.2|18370.2|18374.4|18360.4|0
1644473100000|2022-02-10 06:05:00|18385.3|18371.3|18379.2|18365.2|18385.7|18371.7|18378.1|18364.1|0
1644473400000|2022-02-10 06:10:00|18379.4|18365.4|18395.3|18381.3|18395.6|18381.6|18378.4|18364.4|0
1644473700000|2022-02-10 06:15:00|18395.5|18381.5|18385|18371|18395.5|18381.5|18382.6|18368.6|0
1644474000000|2022-02-10 06:20:00|18384.9|18370.9|18399.9|18385.9|18401.3|18387.3|18384.7|18370.7|0
1644474300000|2022-02-10 06:25:00|18400|18386|18391.2|18377.2|18400|18386|18391.2|18377.2|0
1644474600000|2022-02-10 06:30:00|18391.3|18377.3|18390.4|18376.4|18391.8|18377.8|18388.7|18374.7|0
1644474900000|2022-02-10 06:35:00|18390.2|18376.2|18392.7|18378.7|18392.7|18378.7|18389.3|18375.3|0
1644475200000|2022-02-10 06:40:00|18392.5|18378.5|18398.4|18384.4|18400.6|18386.6|18391.5|18377.5|0
1644475500000|2022-02-10 06:45:00|18398.3|18384.3|18396.2|18382.2|18401.9|18387.9|18396|18382|0
1644475800000|2022-02-10 06:50:00|18396|18382|18389.4|18375.4|18396.4|18382.4|18389.1|18375.1|0
1644476100000|2022-02-10 06:55:00|18389.3|18375.3|18387.5|18373.5|18389.3|18375.3|18383.3|18369.3|0
1644476400000|2022-02-10 07:00:00|18387.3|18373.3|18363.8|18357.8|18387.3|18373.3|18358.8|18352.8|1063
1644476700000|2022-02-10 07:05:00|18365.3|18359.3|18367.8|18361.8|18368.8|18362.8|18360.8|18354.8|364
1644477000000|2022-02-10 07:10:00|18367.3|18361.3|18373.8|18367.8|18379.3|18373.3|18367.3|18361.3|510
1644477300000|2022-02-10 07:15:00|18372.8|18366.8|18366.8|18360.8|18373.8|18367.8|18364.3|18358.3|261
1644477600000|2022-02-10 07:20:00|18367.3|18361.3|18368.8|18362.8|18369.8|18363.8|18366.3|18360.3|96
1644477900000|2022-02-10 07:25:00|18368.3|18362.3|18368.8|18362.8|18372.8|18366.8|18367.8|18361.8|121
1644478200000|2022-02-10 07:30:00|18369.8|18363.8|18374.8|18368.8|18376.8|18370.8|18368.8|18362.8|181
1644478500000|2022-02-10 07:35:00|18374.3|18368.3|18374.8|18368.8|18375.3|18369.3|18368.8|18362.8|144
1644478800000|2022-02-10 07:40:00|18375.3|18369.3|18374.3|18368.3|18375.3|18369.3|18371.8|18365.8|115
1644479100000|2022-02-10 07:45:00|18375.8|18369.8|18388.8|18382.8|18388.8|18382.8|18374.8|18368.8|467
1644479400000|2022-02-10 07:50:00|18385.8|18379.8|18386.8|18380.8|18389.8|18383.8|18384.8|18378.8|378
1644479700000|2022-02-10 07:55:00|18385.8|18379.8|18391.3|18385.3|18394.3|18388.3|18385.3|18379.3|300
1644480000000|2022-02-10 08:00:00|18392.3|18386.3|18388.8|18382.8|18396.8|18390.8|18388.8|18382.8|408
1644480300000|2022-02-10 08:05:00|18389.8|18383.8|18386.8|18380.8|18391.8|18385.8|18386.8|18380.8|202
1644480600000|2022-02-10 08:10:00|18387.3|18381.3|18396.8|18390.8|18398.8|18392.8|18387.3|18381.3|305
1644480900000|2022-02-10 08:15:00|18396.3|18390.3|18384.8|18378.8|18396.3|18390.3|18384.8|18378.8|353
1644481200000|2022-02-10 08:20:00|18384.3|18378.3|18386.8|18380.8|18388.8|18382.8|18379.8|18373.8|263
1644481500000|2022-02-10 08:25:00|18386.3|18380.3|18380.8|18374.8|18386.8|18380.8|18378.8|18372.8|173
1644481800000|2022-02-10 08:30:00|18380.3|18374.3|18378.8|18372.8|18383.8|18377.8|18378.3|18372.3|159
1644482100000|2022-02-10 08:35:00|18379.3|18373.3|18382.8|18376.8|18383.3|18377.3|18378.8|18372.8|105
1644482400000|2022-02-10 08:40:00|18382.3|18376.3|18375.3|18369.3|18384.8|18378.8|18371.8|18365.8|228
1644482700000|2022-02-10 08:45:00|18374.8|18368.8|18377.8|18371.8|18379.8|18373.8|18373.8|18367.8|112
1644483000000|2022-02-10 08:50:00|18376.8|18370.8|18375.3|18369.3|18376.8|18370.8|18373.8|18367.8|116
1644483300000|2022-02-10 08:55:00|18375.8|18369.8|18372.8|18366.8|18376.8|18370.8|18372.8|18366.8|79
1644483600000|2022-02-10 09:00:00|18373.3|18367.3|18373.3|18367.3|18374.8|18368.8|18366.3|18360.3|319
1644483900000|2022-02-10 09:05:00|18373.8|18367.8|18372.8|18366.8|18376.8|18370.8|18372.8|18366.8|95
1644484200000|2022-02-10 09:10:00|18373.3|18367.3|18375.8|18369.8|18375.8|18369.8|18370.3|18364.3|60
1644484500000|2022-02-10 09:15:00|18375.3|18369.3|18374.8|18368.8|18376.8|18370.8|18371.8|18365.8|105
1644484800000|2022-02-10 09:20:00|18374.3|18368.3|18371.8|18365.8|18375.8|18369.8|18371.3|18365.3|53
1644485100000|2022-02-10 09:25:00|18372.3|18366.3|18377.8|18371.8|18377.8|18371.8|18371.8|18365.8|83
1644485400000|2022-02-10 09:30:00|18377.3|18371.3|18378.3|18372.3|18381.3|18375.3|18377.3|18371.3|139
1644485700000|2022-02-10 09:35:00|18378.8|18372.8|18376.8|18370.8|18382.8|18376.8|18376.3|18370.3|114
1644486000000|2022-02-10 09:40:00|18377.3|18371.3|18377.3|18371.3|18377.8|18371.8|18374.8|18368.8|44
1644486300000|2022-02-10 09:45:00|18377.8|18371.8|18370.3|18364.3|18377.8|18371.8|18366.8|18360.8|151
1644486600000|2022-02-10 09:50:00|18368.8|18362.8|18373.8|18367.8|18375.8|18369.8|18368.3|18362.3|47
1644486900000|2022-02-10 09:55:00|18374.3|18368.3|18374.8|18368.8|18376.8|18370.8|18373.3|18367.3|31
1644487200000|2022-02-10 10:00:00|18375.8|18369.8|18372.8|18366.8|18375.8|18369.8|18368.3|18362.3|94
1644487500000|2022-02-10 10:05:00|18373.3|18367.3|18371.8|18365.8|18373.3|18367.3|18369.3|18363.3|68
1644487800000|2022-02-10 10:10:00|18372.3|18366.3|18372.8|18366.8|18373.3|18367.3|18369.3|18363.3|46
1644488100000|2022-02-10 10:15:00|18374.8|18368.8|18373.8|18367.8|18374.8|18368.8|18372.3|18366.3|49
1644488400000|2022-02-10 10:20:00|18373.3|18367.3|18371.3|18365.3|18373.8|18367.8|18369.8|18363.8|35
1644488700000|2022-02-10 10:25:00|18371.8|18365.8|18373.3|18367.3|18373.8|18367.8|18370.8|18364.8|32
1644489000000|2022-02-10 10:30:00|18373.8|18367.8|18371.8|18365.8|18374.8|18368.8|18371.8|18365.8|30
1644489300000|2022-02-10 10:35:00|18373.3|18367.3|18377.8|18371.8|18377.8|18371.8|18372.3|18366.3|45
1644489600000|2022-02-10 10:40:00|18377.3|18371.3|18376.8|18370.8|18377.8|18371.8|18374.3|18368.3|46
1644489900000|2022-02-10 10:45:00|18375.3|18369.3|18376.3|18370.3|18377.3|18371.3|18375.3|18369.3|21
1644490200000|2022-02-10 10:50:00|18377.8|18371.8|18379.8|18373.8|18380.8|18374.8|18377.3|18371.3|103
1644490500000|2022-02-10 10:55:00|18380.3|18374.3|18383.3|18377.3|18383.3|18377.3|18378.8|18372.8|83
1644490800000|2022-02-10 11:00:00|18382.8|18376.8|18382.8|18376.8|18385.8|18379.8|18382.8|18376.8|83
1644491100000|2022-02-10 11:05:00|18383.3|18377.3|18379.8|18373.8|18383.3|18377.3|18377.8|18371.8|60
1644491400000|2022-02-10 11:10:00|18379.3|18373.3|18383.3|18377.3|18383.8|18377.8|18379.3|18373.3|37
1644491700000|2022-02-10 11:15:00|18382.8|18376.8|18382.8|18376.8|18385.8|18379.8|18381.3|18375.3|40
1644492000000|2022-02-10 11:20:00|18383.8|18377.8|18382.8|18376.8|18384.8|18378.8|18382.8|18376.8|48
1644492300000|2022-02-10 11:25:00|18383.8|18377.8|18381.8|18375.8|18383.8|18377.8|18381.8|18375.8|39
1644492600000|2022-02-10 11:30:00|18382.3|18376.3|18380.8|18374.8|18382.3|18376.3|18379.8|18373.8|53
1644492900000|2022-02-10 11:35:00|18381.8|18375.8|18379.8|18373.8|18383.8|18377.8|18379.8|18373.8|47
1644493200000|2022-02-10 11:40:00|18380.8|18374.8|18376.8|18370.8|18382.3|18376.3|18376.8|18370.8|71
1644493500000|2022-02-10 11:45:00|18377.3|18371.3|18377.8|18371.8|18377.8|18371.8|18374.8|18368.8|48
1644493800000|2022-02-10 11:50:00|18376.8|18370.8|18376.8|18370.8|18376.8|18370.8|18373.3|18367.3|72
1644494100000|2022-02-10 11:55:00|18376.3|18370.3|18375.8|18369.8|18376.8|18370.8|18373.8|18367.8|45
1644494400000|2022-02-10 12:00:00|18376.3|18370.3|18378.8|18372.8|18378.8|18372.8|18376.3|18370.3|50
1644494700000|2022-02-10 12:05:00|18380.3|18374.3|18382.8|18376.8|18383.8|18377.8|18379.8|18373.8|74
1644495000000|2022-02-10 12:10:00|18383.8|18377.8|18385.8|18379.8|18387.8|18381.8|18382.8|18376.8|118
1644495300000|2022-02-10 12:15:00|18385.3|18379.3|18383.8|18377.8|18387.8|18381.8|18383.8|18377.8|105
1644495600000|2022-02-10 12:20:00|18385.3|18379.3|18383.8|18377.8|18385.3|18379.3|18382.8|18376.8|42
1644495900000|2022-02-10 12:25:00|18383.3|18377.3|18381.8|18375.8|18383.3|18377.3|18380.3|18374.3|62
1644496200000|2022-02-10 12:30:00|18383.3|18377.3|18380.8|18374.8|18383.8|18377.8|18379.8|18373.8|31
1644496500000|2022-02-10 12:35:00|18380.3|18374.3|18380.8|18374.8|18382.3|18376.3|18379.8|18373.8|25
1644496800000|2022-02-10 12:40:00|18381.3|18375.3|18379.8|18373.8|18381.3|18375.3|18378.8|18372.8|43
1644497100000|2022-02-10 12:45:00|18379.3|18373.3|18380.8|18374.8|18381.3|18375.3|18379.3|18373.3|33
1644497400000|2022-02-10 12:50:00|18382.8|18376.8|18385.8|18379.8|18387.8|18381.8|18382.3|18376.3|121
1644497700000|2022-02-10 12:55:00|18386.3|18380.3|18382.8|18376.8|18386.8|18380.8|18382.3|18376.3|41
1644498000000|2022-02-10 13:00:00|18384.3|18378.3|18388.8|18382.8|18388.8|18382.8|18382.8|18376.8|78
1644498300000|2022-02-10 13:05:00|18389.8|18383.8|18392.8|18386.8|18392.8|18386.8|18388.3|18382.3|282
1644498600000|2022-02-10 13:10:00|18391.8|18385.8|18387.8|18381.8|18392.8|18386.8|18386.8|18380.8|179
1644498900000|2022-02-10 13:15:00|18389.3|18383.3|18385.8|18379.8|18389.8|18383.8|18385.8|18379.8|84
1644499200000|2022-02-10 13:20:00|18384.8|18378.8|18385.8|18379.8|18385.8|18379.8|18381.8|18375.8|118
1644499500000|2022-02-10 13:25:00|18385.3|18379.3|18384.3|18378.3|18385.3|18379.3|18382.8|18376.8|38
1644499800000|2022-02-10 13:30:00|18381.8|18375.8|18322.8|18316.8|18381.8|18375.8|18309.3|18303.3|3251
1644500100000|2022-02-10 13:35:00|18320.8|18314.8|18338.3|18332.3|18338.8|18332.8|18308.8|18302.8|1457
1644500400000|2022-02-10 13:40:00|18337.8|18331.8|18312.8|18306.8|18337.8|18331.8|18312.8|18306.8|941
1644500700000|2022-02-10 13:45:00|18311.3|18305.3|18285.8|18279.8|18312.8|18306.8|18280.8|18274.8|2126
1644501000000|2022-02-10 13:50:00|18286.8|18280.8|18293.8|18287.8|18300.8|18294.8|18281.8|18275.8|609
1644501300000|2022-02-10 13:55:00|18294.3|18288.3|18293.8|18287.8|18304.3|18298.3|18292.3|18286.3|441
1644501600000|2022-02-10 14:00:00|18293.3|18287.3|18269.8|18263.8|18295.3|18289.3|18266.3|18260.3|1323
1644501900000|2022-02-10 14:05:00|18270.3|18264.3|18272.8|18266.8|18283.3|18277.3|18269.8|18263.8|576
1644502200000|2022-02-10 14:10:00|18272.3|18266.3|18273.8|18267.8|18281.8|18275.8|18269.3|18263.3|474
1644502500000|2022-02-10 14:15:00|18273.3|18267.3|18270.8|18264.8|18278.8|18272.8|18270.8|18264.8|390
1644502800000|2022-02-10 14:20:00|18269.8|18263.8|18269.3|18263.3|18271.8|18265.8|18261.8|18255.8|658
1644503100000|2022-02-10 14:25:00|18269.8|18263.8|18273.8|18267.8|18274.8|18268.8|18268.8|18262.8|494
1644503400000|2022-02-10 14:30:00|18273.3|18267.3|18296.3|18290.3|18299.8|18293.8|18271.3|18265.3|1404
1644503700000|2022-02-10 14:35:00|18296.8|18290.8|18307.8|18301.8|18310.8|18304.8|18291.8|18285.8|1003
1644504000000|2022-02-10 14:40:00|18308.3|18302.3|18304.8|18298.8|18316.3|18310.3|18302.8|18296.8|891
1644504300000|2022-02-10 14:45:00|18305.8|18299.8|18304.3|18298.3|18310.8|18304.8|18293.8|18287.8|615
1644504600000|2022-02-10 14:50:00|18304.8|18298.8|18323.8|18317.8|18329.8|18323.8|18303.8|18297.8|1137
1644504900000|2022-02-10 14:55:00|18323.3|18317.3|18324.3|18318.3|18328.8|18322.8|18317.8|18311.8|601
1644505200000|2022-02-10 15:00:00|18323.8|18317.8|18343.3|18337.3|18344.3|18338.3|18320.8|18314.8|1064
1644505500000|2022-02-10 15:05:00|18342.8|18336.8|18364.8|18358.8|18366.8|18360.8|18340.8|18334.8|1263
1644505800000|2022-02-10 15:10:00|18365.3|18359.3|18349.8|18343.8|18366.3|18360.3|18346.3|18340.3|1209
1644506100000|2022-02-10 15:15:00|18350.3|18344.3|18347.3|18341.3|18351.3|18345.3|18341.8|18335.8|656
1644506400000|2022-02-10 15:20:00|18347.8|18341.8|18348.3|18342.3|18353.8|18347.8|18342.8|18336.8|377
1644506700000|2022-02-10 15:25:00|18348.8|18342.8|18355.8|18349.8|18357.8|18351.8|18343.8|18337.8|369
1644507000000|2022-02-10 15:30:00|18356.3|18350.3|18361.3|18355.3|18374.8|18368.8|18352.8|18346.8|914
1644507300000|2022-02-10 15:35:00|18361.8|18355.8|18383.8|18377.8|18384.3|18378.3|18357.8|18351.8|644
1644507600000|2022-02-10 15:40:00|18384.3|18378.3|18377.8|18371.8|18387.8|18381.8|18373.8|18367.8|719
1644507900000|2022-02-10 15:45:00|18376.8|18370.8|18374.3|18368.3|18377.8|18371.8|18367.8|18361.8|423
1644508200000|2022-02-10 15:50:00|18374.8|18368.8|18342.3|18336.3|18375.3|18369.3|18338.8|18332.8|1150
1644508500000|2022-02-10 15:55:00|18341.8|18335.8|18352.8|18346.8|18352.8|18346.8|18334.8|18328.8|653
1644508800000|2022-02-10 16:00:00|18352.3|18346.3|18350.3|18344.3|18357.3|18351.3|18340.3|18334.3|532
1644509100000|2022-02-10 16:05:00|18349.8|18343.8|18351.8|18345.8|18361.8|18355.8|18347.8|18341.8|308
1644509400000|2022-02-10 16:10:00|18352.3|18346.3|18342.3|18336.3|18353.3|18347.3|18339.3|18333.3|343
1644509700000|2022-02-10 16:15:00|18341.8|18335.8|18340.8|18334.8|18351.8|18345.8|18329.8|18323.8|632
1644510000000|2022-02-10 16:20:00|18341.3|18335.3|18344.8|18338.8|18345.8|18339.8|18330.8|18324.8|400
1644510300000|2022-02-10 16:25:00|18343.8|18337.8|18346.3|18340.3|18350.8|18344.8|18340.8|18334.8|312
1644510600000|2022-02-10 16:30:00|18345.8|18339.8|18326.8|18320.8|18346.8|18340.8|18326.8|18320.8|488
1644510900000|2022-02-10 16:35:00|18327.3|18321.3|18337.8|18331.8|18341.3|18335.3|18326.3|18320.3|366
1644511200000|2022-02-10 16:40:00|18337.3|18331.3|18350.8|18344.8|18350.8|18344.8|18336.3|18330.3|378
1644511500000|2022-02-10 16:45:00|18351.3|18345.3|18366.8|18360.8|18373.3|18367.3|18348.8|18342.8|925
1644511800000|2022-02-10 16:50:00|18367.3|18361.3|18363.3|18357.3|18372.8|18366.8|18361.3|18355.3|333
1644512100000|2022-02-10 16:55:00|18362.8|18356.8|18367.8|18361.8|18371.8|18365.8|18362.8|18356.8|144
1644512400000|2022-02-10 17:00:00|18367.3|18361.3|18352.3|18346.3|18368.8|18362.8|18346.3|18340.3|460
1644512700000|2022-02-10 17:05:00|18351.8|18345.8|18353.3|18347.3|18357.8|18351.8|18347.8|18341.8|212
1644513000000|2022-02-10 17:10:00|18352.8|18346.8|18353.3|18347.3|18357.8|18351.8|18350.8|18344.8|99
1644513300000|2022-02-10 17:15:00|18352.8|18346.8|18354.3|18348.3|18358.8|18352.8|18343.8|18337.8|236
1644513600000|2022-02-10 17:20:00|18353.3|18347.3|18357.3|18351.3|18363.8|18357.8|18352.3|18346.3|184
1644513900000|2022-02-10 17:25:00|18356.3|18350.3|18351.8|18345.8|18358.8|18352.8|18351.8|18345.8|107
1644514200000|2022-02-10 17:30:00|18353.8|18347.8|18346.3|18340.3|18363.3|18357.3|18339.3|18333.3|274
1644514500000|2022-02-10 17:35:00|18346.8|18340.8|18350.3|18344.3|18352.8|18346.8|18346.3|18340.3|94
1644514800000|2022-02-10 17:40:00|18350.8|18344.8|18351.8|18345.8|18354.8|18348.8|18348.3|18342.3|95
1644515100000|2022-02-10 17:45:00|18353.3|18347.3|18303.8|18297.8|18353.8|18347.8|18285.8|18279.8|1747
1644515400000|2022-02-10 17:50:00|18303.3|18297.3|18297.8|18291.8|18304.8|18298.8|18280.8|18274.8|843
1644515700000|2022-02-10 17:55:00|18295.3|18289.3|18300.3|18294.3|18309.8|18303.8|18290.8|18284.8|372
1644516000000|2022-02-10 18:00:00|18299.8|18293.8|18314.8|18308.8|18317.3|18311.3|18296.8|18290.8|398
1644516300000|2022-02-10 18:05:00|18312.3|18306.3|18308.8|18302.8|18319.8|18313.8|18303.8|18297.8|251
1644516600000|2022-02-10 18:10:00|18309.3|18303.3|18297.3|18291.3|18314.3|18308.3|18289.3|18283.3|568
1644516900000|2022-02-10 18:15:00|18298.3|18292.3|18259.8|18253.8|18298.3|18292.3|18256.8|18250.8|1427
1644517200000|2022-02-10 18:20:00|18260.3|18254.3|18271.3|18265.3|18272.3|18266.3|18251.3|18245.3|662
1644517500000|2022-02-10 18:25:00|18270.8|18264.8|18254.3|18248.3|18272.8|18266.8|18251.8|18245.8|357
1644517800000|2022-02-10 18:30:00|18253.8|18247.8|18247.3|18241.3|18264.8|18258.8|18240.3|18234.3|909
1644518100000|2022-02-10 18:35:00|18246.8|18240.8|18248.8|18242.8|18249.8|18243.8|18232.8|18226.8|595
1644518400000|2022-02-10 18:40:00|18248.3|18242.3|18260.3|18254.3|18266.8|18260.8|18246.8|18240.8|452
1644518700000|2022-02-10 18:45:00|18259.8|18253.8|18258.3|18252.3|18266.3|18260.3|18252.8|18246.8|272
1644519000000|2022-02-10 18:50:00|18259.3|18253.3|18261.3|18255.3|18263.8|18257.8|18255.3|18249.3|129
1644519300000|2022-02-10 18:55:00|18261.8|18255.8|18273.8|18267.8|18273.8|18267.8|18256.8|18250.8|205
1644519600000|2022-02-10 19:00:00|18275.3|18269.3|18261.3|18255.3|18278.8|18272.8|18260.3|18254.3|294
1644519900000|2022-02-10 19:05:00|18261.8|18255.8|18251.3|18245.3|18263.3|18257.3|18242.8|18236.8|618
1644520200000|2022-02-10 19:10:00|18252.3|18246.3|18245.3|18239.3|18253.3|18247.3|18238.8|18232.8|218
1644520500000|2022-02-10 19:15:00|18244.3|18238.3|18230.3|18224.3|18244.3|18238.3|18228.3|18222.3|458
1644520800000|2022-02-10 19:20:00|18230.8|18224.8|18245.8|18239.8|18245.8|18239.8|18226.3|18220.3|358
1644521100000|2022-02-10 19:25:00|18245.3|18239.3|18250.3|18244.3|18256.8|18250.8|18241.8|18235.8|244
1644521400000|2022-02-10 19:30:00|18250.8|18244.8|18250.3|18244.3|18256.8|18250.8|18243.3|18237.3|186
1644521700000|2022-02-10 19:35:00|18251.8|18245.8|18259.3|18253.3|18267.8|18261.8|18246.3|18240.3|287
1644522000000|2022-02-10 19:40:00|18260.3|18254.3|18247.3|18241.3|18267.8|18261.8|18245.8|18239.8|224
1644522300000|2022-02-10 19:45:00|18247.8|18241.8|18244.8|18238.8|18261.3|18255.3|18243.3|18237.3|163
1644522600000|2022-02-10 19:50:00|18245.3|18239.3|18236.3|18230.3|18251.3|18245.3|18232.8|18226.8|238
1644522900000|2022-02-10 19:55:00|18236.8|18230.8|18242.8|18236.8|18250.3|18244.3|18235.8|18229.8|112
1644523200000|2022-02-10 20:00:00|18242.3|18236.3|18242.3|18236.3|18246.8|18240.8|18230.3|18224.3|354
1644523500000|2022-02-10 20:05:00|18243.3|18237.3|18247.8|18241.8|18248.8|18242.8|18240.8|18234.8|128
1644523800000|2022-02-10 20:10:00|18248.3|18242.3|18255.3|18249.3|18256.8|18250.8|18244.8|18238.8|165
1644524100000|2022-02-10 20:15:00|18255.8|18249.8|18250.3|18244.3|18262.8|18256.8|18247.8|18241.8|192
1644524400000|2022-02-10 20:20:00|18251.3|18245.3|18247.3|18241.3|18256.3|18250.3|18238.8|18232.8|181
1644524700000|2022-02-10 20:25:00|18247.8|18241.8|18242.3|18236.3|18247.8|18241.8|18240.8|18234.8|86
1644525000000|2022-02-10 20:30:00|18241.8|18235.8|18224.8|18218.8|18241.8|18235.8|18224.8|18218.8|406
1644525300000|2022-02-10 20:35:00|18225.3|18219.3|18233.3|18227.3|18236.8|18230.8|18223.8|18217.8|241
1644525600000|2022-02-10 20:40:00|18232.3|18226.3|18221.8|18215.8|18234.8|18228.8|18220.8|18214.8|366
1644525900000|2022-02-10 20:45:00|18221.3|18215.3|18213.8|18207.8|18222.3|18216.3|18206.3|18200.3|601
1644526200000|2022-02-10 20:50:00|18213.3|18207.3|18210.3|18204.3|18214.8|18208.8|18201.8|18195.8|815
1644526500000|2022-02-10 20:55:00|18209.8|18203.8|18220.8|18214.8|18224.8|18218.8|18209.3|18203.3|378
1644526800000|2022-02-10 21:00:00|18226.1|18212.1|18212.7|18198.7|18228.8|18214.8|18204.5|18190.5|0
1644527100000|2022-02-10 21:05:00|18213.6|18199.6|18216.9|18202.9|18225.7|18211.7|18211.4|18197.4|0
1644527400000|2022-02-10 21:10:00|18215.9|18201.9|18204.5|18190.5|18217.8|18203.8|18195.9|18181.9|0
1644527700000|2022-02-10 21:15:00|18205|18191|18189.5|18175.5|18205.9|18191.9|18187.7|18173.7|0
1644528000000|2022-02-10 21:20:00|18190.4|18176.4|18179.6|18165.6|18190.4|18176.4|18175.7|18161.7|0
1644528300000|2022-02-10 21:25:00|18177.7|18163.7|18192.8|18178.8|18194.2|18180.2|18176.8|18162.8|0
1644528600000|2022-02-10 21:30:00|18193.2|18179.2|18194.2|18180.2|18202.4|18188.4|18189.6|18175.6|0
1644528900000|2022-02-10 21:35:00|18195.1|18181.1|18198.7|18184.7|18202.4|18188.4|18192.3|18178.3|0
1644529200000|2022-02-10 21:40:00|18198.2|18184.2|18188.7|18174.7|18200.5|18186.5|18188.7|18174.7|0
1644529500000|2022-02-10 21:45:00|18191.4|18177.4|18200.1|18186.1|18200.5|18186.5|18185.5|18171.5|0
1644529800000|2022-02-10 21:50:00|18200.5|18186.5|18206|18192|18206.9|18192.9|18196|18182|0
1644530100000|2022-02-10 21:55:00|18206.9|18192.9|18212.6|18198.6|18214.2|18200.2|18205.1|18191.1|0
1644530400000|2022-02-10 22:00:00|18207.6|18193.6|18211.4|18197.4|18213.2|18199.2|18207.6|18193.6|0
1644530700000|2022-02-10 22:05:00|18211.7|18197.7|18211.2|18197.2|18211.7|18197.7|18210.9|18196.9|0
1644531000000|2022-02-10 22:10:00|18210.8|18196.8|18210.2|18196.2|18210.8|18196.8|18210.2|18196.2|0
1644531300000|2022-02-10 22:15:00|18210.3|18196.3|18208.3|18194.3|18210.6|18196.6|18208.2|18194.2|0
1644531600000|2022-02-10 22:20:00|18209|18195|18208.2|18194.2|18209|18195|18207.9|18193.9|0
1644531900000|2022-02-10 22:25:00|18208.5|18194.5|18208.2|18194.2|18208.5|18194.5|18207.5|18193.5|0
1644532200000|2022-02-10 22:30:00|18208.1|18194.1|18210.9|18196.9|18210.9|18196.9|18205.6|18191.6|0
1644532500000|2022-02-10 22:35:00|18211|18197|18212.3|18198.3|18213.7|18199.7|18211|18197|0
1644532800000|2022-02-10 22:40:00|18212.9|18198.9|18211.8|18197.8|18212.9|18198.9|18211.4|18197.4|0
1644533100000|2022-02-10 22:45:00|18211.7|18197.7|18211.9|18197.9|18211.9|18197.9|18210.5|18196.5|0
1644533400000|2022-02-10 22:50:00|18212.1|18198.1|18212.1|18198.1|18213|18199|18212.1|18198.1|0
1644533700000|2022-02-10 22:55:00|18212.2|18198.2|18209.9|18195.9|18213.8|18199.8|18209.9|18195.9|0
1644534000000|2022-02-10 23:00:00|18212.9|18198.9|18211|18197|18219.3|18205.3|18198.8|18184.8|0
1644534300000|2022-02-10 23:05:00|18211.9|18197.9|18202.3|18188.3|18217|18203|18202.3|18188.3|0
1644534600000|2022-02-10 23:10:00|18205.1|18191.1|18216|18202|18217.4|18203.4|18204.2|18190.2|0
1644534900000|2022-02-10 23:15:00|18216.9|18202.9|18225.2|18211.2|18227|18213|18214.2|18200.2|0
1644535200000|2022-02-10 23:20:00|18226.1|18212.1|18215.1|18201.1|18227|18213|18215.1|18201.1|0
1644535500000|2022-02-10 23:25:00|18214.2|18200.2|18201|18187|18218.3|18204.3|18196|18182|0
1644535800000|2022-02-10 23:30:00|18201.5|18187.5|18188.5|18174.5|18202.8|18188.8|18185.6|18171.6|0
1644536100000|2022-02-10 23:35:00|18188.9|18174.9|18189.9|18175.9|18192.6|18178.6|18180.3|18166.3|0
1644536400000|2022-02-10 23:40:00|18189.4|18175.4|18187|18173|18189.9|18175.9|18179.8|18165.8|0
1644536700000|2022-02-10 23:45:00|18186.1|18172.1|18192.5|18178.5|18193.4|18179.4|18185.2|18171.2|0
1644537000000|2022-02-10 23:50:00|18192|18178|18185.7|18171.7|18195.7|18181.7|18185.3|18171.3|0
1644537300000|2022-02-10 23:55:00|18185.3|18171.3|18182.1|18168.1|18186.2|18172.2|18174.3|18160.3|0
1644537600000|2022-02-11 00:00:00|18179.3|18165.3|18170.2|18156.2|18185.7|18171.7|18169.3|18155.3|0
1644537900000|2022-02-11 00:05:00|18169.3|18155.3|18183.3|18169.3|18183.3|18169.3|18167|18153|0
1644538200000|2022-02-11 00:10:00|18182.8|18168.8|18174.1|18160.1|18183.3|18169.3|18172.3|18158.3|0
1644538500000|2022-02-11 00:15:00|18173.2|18159.2|18157|18143|18174.1|18160.1|18152.5|18138.5|0
1644538800000|2022-02-11 00:20:00|18156.8|18142.8|18137.1|18123.1|18161.2|18147.2|18131.7|18117.7|0
1644539100000|2022-02-11 00:25:00|18137.5|18123.5|18135|18121|18142.3|18128.3|18132|18118|0
1644539400000|2022-02-11 00:30:00|18134.5|18120.5|18143.6|18129.6|18144.1|18130.1|18132.5|18118.5|0
1644539700000|2022-02-11 00:35:00|18144.2|18130.2|18148|18134|18150.9|18136.9|18144.2|18130.2|0
1644540000000|2022-02-11 00:40:00|18147.5|18133.5|18154.1|18140.1|18160|18146|18144|18130|0
1644540300000|2022-02-11 00:45:00|18205.8|18201.8|18220.8|18216.8|18234.3|18230.3|18202.8|18198.8|4615
1644540600000|2022-02-11 00:50:00|18220.3|18216.3|18194.8|18190.8|18220.3|18216.3|18184.8|18180.8|3167
1644540900000|2022-02-11 00:55:00|18195.8|18191.8|18214.3|18210.3|18226.8|18222.8|18194.8|18190.8|1973
1644541200000|2022-02-11 01:00:00|18213.3|18209.3|18226.3|18222.3|18230.8|18226.8|18199.8|18195.8|3796
1644541500000|2022-02-11 01:05:00|18227.3|18223.3|18239.8|18235.8|18241.8|18237.8|18226.8|18222.8|2812
1644541800000|2022-02-11 01:10:00|18240.3|18236.3|18244.8|18240.8|18250.8|18246.8|18233.8|18229.8|2962
1644542100000|2022-02-11 01:15:00|18244.3|18240.3|18226.3|18222.3|18252.8|18248.8|18225.8|18221.8|2228
1644542400000|2022-02-11 01:20:00|18226.8|18222.8|18234.8|18230.8|18245.8|18241.8|18212.8|18208.8|2171
1644542700000|2022-02-11 01:25:00|18235.8|18231.8|18225.8|18221.8|18243.8|18239.8|18223.3|18219.3|1134
1644543000000|2022-02-11 01:30:00|18227.3|18223.3|18237.8|18233.8|18239.8|18235.8|18213.8|18209.8|1832
1644543300000|2022-02-11 01:35:00|18238.3|18234.3|18250.3|18246.3|18253.8|18249.8|18236.8|18232.8|2036
1644543600000|2022-02-11 01:40:00|18250.8|18246.8|18247.8|18243.8|18254.8|18250.8|18245.8|18241.8|1322
1644543900000|2022-02-11 01:45:00|18246.3|18242.3|18245.8|18241.8|18253.8|18249.8|18233.8|18229.8|1536
1644544200000|2022-02-11 01:50:00|18246.3|18242.3|18246.8|18242.8|18249.8|18245.8|18236.3|18232.3|854
1644544500000|2022-02-11 01:55:00|18247.8|18243.8|18250.8|18246.8|18253.8|18249.8|18242.3|18238.3|1448
1644544800000|2022-02-11 02:00:00|18252.3|18248.3|18254.8|18250.8|18262.3|18258.3|18243.8|18239.8|1880
1644545100000|2022-02-11 02:05:00|18255.8|18251.8|18246.8|18242.8|18258.8|18254.8|18245.8|18241.8|1013
1644545400000|2022-02-11 02:10:00|18246.3|18242.3|18247.8|18243.8|18249.8|18245.8|18230.3|18226.3|1982
1644545700000|2022-02-11 02:15:00|18248.3|18244.3|18276.8|18272.8|18283.8|18279.8|18246.8|18242.8|2831
1644546000000|2022-02-11 02:20:00|18275.8|18271.8|18261.8|18257.8|18277.3|18273.3|18261.8|18257.8|967
1644546300000|2022-02-11 02:25:00|18261.3|18257.3|18267.3|18263.3|18270.3|18266.3|18258.8|18254.8|944
1644546600000|2022-02-11 02:30:00|18268.3|18264.3|18267.8|18263.8|18275.8|18271.8|18261.8|18257.8|1365
1644546900000|2022-02-11 02:35:00|18267.3|18263.3|18267.8|18263.8|18276.8|18272.8|18263.8|18259.8|624
1644547200000|2022-02-11 02:40:00|18268.8|18264.8|18267.3|18263.3|18269.3|18265.3|18256.8|18252.8|760
1644547500000|2022-02-11 02:45:00|18266.8|18262.8|18267.8|18263.8|18273.8|18269.8|18260.8|18256.8|1024
1644547800000|2022-02-11 02:50:00|18268.3|18264.3|18268.3|18264.3|18270.8|18266.8|18259.3|18255.3|632
1644548100000|2022-02-11 02:55:00|18268.8|18264.8|18280.3|18276.3|18280.3|18276.3|18263.8|18259.8|1035
1644548400000|2022-02-11 03:00:00|18279.3|18275.3|18264.8|18260.8|18280.3|18276.3|18263.8|18259.8|614
1644548700000|2022-02-11 03:05:00|18265.8|18261.8|18247.3|18243.3|18267.3|18263.3|18238.8|18234.8|1946
1644549000000|2022-02-11 03:10:00|18246.8|18242.8|18243.3|18239.3|18249.3|18245.3|18236.8|18232.8|953
1644549300000|2022-02-11 03:15:00|18242.8|18238.8|18260.8|18256.8|18260.8|18256.8|18241.8|18237.8|999
1644549600000|2022-02-11 03:20:00|18261.8|18257.8|18260.3|18256.3|18266.8|18262.8|18258.8|18254.8|826
1644549900000|2022-02-11 03:25:00|18259.3|18255.3|18278.8|18274.8|18279.8|18275.8|18258.8|18254.8|1107
1644550200000|2022-02-11 03:30:00|18280.8|18276.8|18272.8|18268.8|18287.3|18283.3|18272.8|18268.8|1147
1644550500000|2022-02-11 03:35:00|18273.8|18269.8|18259.8|18255.8|18274.3|18270.3|18259.3|18255.3|1121
1644550800000|2022-02-11 03:40:00|18260.3|18256.3|18263.8|18259.8|18263.8|18259.8|18252.8|18248.8|610
1644551100000|2022-02-11 03:45:00|18263.3|18259.3|18281.8|18277.8|18283.8|18279.8|18262.3|18258.3|901
1644551400000|2022-02-11 03:50:00|18282.3|18278.3|18282.3|18278.3|18288.3|18284.3|18280.8|18276.8|1379
1644551700000|2022-02-11 03:55:00|18282.8|18278.8|18277.8|18273.8|18284.8|18280.8|18270.3|18266.3|723
1644552000000|2022-02-11 04:00:00|18276.8|18272.8|18275.3|18271.3|18281.8|18277.8|18271.8|18267.8|441
1644552300000|2022-02-11 04:05:00|18275.8|18271.8|18280.8|18276.8|18284.8|18280.8|18275.3|18271.3|653
1644552600000|2022-02-11 04:10:00|18281.3|18277.3|18278.8|18274.8|18281.8|18277.8|18264.8|18260.8|782
1644552900000|2022-02-11 04:15:00|18278.3|18274.3|18272.3|18268.3|18280.8|18276.8|18268.8|18264.8|541
1644553200000|2022-02-11 04:20:00|18273.3|18269.3|18277.3|18273.3|18277.8|18273.8|18268.3|18264.3|332
1644553500000|2022-02-11 04:25:00|18277.8|18273.8|18273.8|18269.8|18278.8|18274.8|18273.3|18269.3|287
1644553800000|2022-02-11 04:30:00|18273.3|18269.3|18268.8|18264.8|18279.8|18275.8|18261.8|18257.8|773
1644554100000|2022-02-11 04:35:00|18267.3|18263.3|18261.8|18257.8|18273.8|18269.8|18261.8|18257.8|346
1644554400000|2022-02-11 04:40:00|18264.3|18260.3|18248.8|18244.8|18264.3|18260.3|18246.8|18242.8|1157
1644554700000|2022-02-11 04:45:00|18248.3|18244.3|18245.8|18241.8|18250.8|18246.8|18242.3|18238.3|1032
1644555000000|2022-02-11 04:50:00|18246.3|18242.3|18249.8|18245.8|18249.8|18245.8|18237.3|18233.3|785
1644555300000|2022-02-11 04:55:00|18252.8|18248.8|18257.3|18253.3|18260.8|18256.8|18252.8|18248.8|706
1644555600000|2022-02-11 05:00:00|18256.8|18252.8|18258.3|18254.3|18259.3|18255.3|18250.8|18246.8|1031
1644555900000|2022-02-11 05:05:00|18259.8|18255.8|18254.8|18250.8|18260.8|18256.8|18250.3|18246.3|705
1644556200000|2022-02-11 05:10:00|18255.3|18251.3|18253.3|18249.3|18258.3|18254.3|18245.8|18241.8|662
1644556500000|2022-02-11 05:15:00|18252.8|18248.8|18267.8|18263.8|18267.8|18263.8|18246.8|18242.8|914
1644556800000|2022-02-11 05:20:00|18267.3|18263.3|18257.8|18253.8|18270.8|18266.8|18255.8|18251.8|933
1644557100000|2022-02-11 05:25:00|18256.3|18252.3|18283.8|18279.8|18290.3|18286.3|18255.3|18251.3|3193
1644557400000|2022-02-11 05:30:00|18282.8|18278.8|18275.3|18271.3|18289.8|18285.8|18274.8|18270.8|2021
1644557700000|2022-02-11 05:35:00|18274.8|18270.8|18265.3|18261.3|18274.8|18270.8|18258.3|18254.3|2055
1644558000000|2022-02-11 05:40:00|18266.3|18262.3|18274.8|18270.8|18277.3|18273.3|18258.8|18254.8|4739
1644558300000|2022-02-11 05:45:00|18281.5|18267.5|18269.9|18255.9|18281.5|18267.5|18268.4|18254.4|0
1644558600000|2022-02-11 05:50:00|18269.4|18255.4|18267.9|18253.9|18271.5|18257.5|18266.3|18252.3|0
1644558900000|2022-02-11 05:55:00|18267.4|18253.4|18277.7|18263.7|18278.6|18264.6|18267.4|18253.4|0
1644559200000|2022-02-11 06:00:00|18277|18263|18277.8|18263.8|18278|18264|18268.4|18254.4|0
1644559500000|2022-02-11 06:05:00|18278.3|18264.3|18289.4|18275.4|18290.4|18276.4|18274.4|18260.4|0
1644559800000|2022-02-11 06:10:00|18289.2|18275.2|18288.8|18274.8|18293.7|18279.7|18286|18272|0
1644560100000|2022-02-11 06:15:00|18289.3|18275.3|18290.9|18276.9|18301.4|18287.4|18286.4|18272.4|0
1644560400000|2022-02-11 06:20:00|18292.9|18278.9|18293.5|18279.5|18301.7|18287.7|18292.9|18278.9|0
1644560700000|2022-02-11 06:25:00|18293.4|18279.4|18301.9|18287.9|18308.1|18294.1|18293.1|18279.1|0
1644561000000|2022-02-11 06:30:00|18302|18288|18281.6|18267.6|18302.2|18288.2|18281.6|18267.6|0
1644561300000|2022-02-11 06:35:00|18281.7|18267.7|18279.2|18265.2|18282.9|18268.9|18277.8|18263.8|0
1644561600000|2022-02-11 06:40:00|18279.1|18265.1|18288|18274|18288.1|18274.1|18268.4|18254.4|0
1644561900000|2022-02-11 06:45:00|18287.9|18273.9|18285|18271|18288.7|18274.7|18284.7|18270.7|0
1644562200000|2022-02-11 06:50:00|18285.1|18271.1|18289.6|18275.6|18291.8|18277.8|18284.5|18270.5|0
1644562500000|2022-02-11 06:55:00|18289.7|18275.7|18293.3|18279.3|18293.5|18279.5|18288.8|18274.8|0
1644562800000|2022-02-11 07:00:00|18293.4|18279.4|18298.8|18292.8|18301.8|18295.8|18285.3|18279.3|932
1644563100000|2022-02-11 07:05:00|18299.3|18293.3|18310.3|18304.3|18311.8|18305.8|18299.3|18293.3|604
1644563400000|2022-02-11 07:10:00|18310.8|18304.8|18313.3|18307.3|18316.8|18310.8|18304.8|18298.8|515
1644563700000|2022-02-11 07:15:00|18313.8|18307.8|18307.8|18301.8|18317.8|18311.8|18307.8|18301.8|359
1644564000000|2022-02-11 07:20:00|18308.3|18302.3|18313.8|18307.8|18316.3|18310.3|18303.8|18297.8|292
1644564300000|2022-02-11 07:25:00|18313.3|18307.3|18315.8|18309.8|18321.8|18315.8|18309.8|18303.8|377
1644564600000|2022-02-11 07:30:00|18317.3|18311.3|18325.3|18319.3|18327.8|18321.8|18316.3|18310.3|544
1644564900000|2022-02-11 07:35:00|18325.8|18319.8|18328.3|18322.3|18329.3|18323.3|18321.8|18315.8|280
1644565200000|2022-02-11 07:40:00|18327.8|18321.8|18322.3|18316.3|18330.3|18324.3|18321.8|18315.8|220
1644565500000|2022-02-11 07:45:00|18323.3|18317.3|18325.3|18319.3|18326.8|18320.8|18320.8|18314.8|176
1644565800000|2022-02-11 07:50:00|18325.8|18319.8|18324.3|18318.3|18328.8|18322.8|18324.3|18318.3|151
1644566100000|2022-02-11 07:55:00|18323.8|18317.8|18323.8|18317.8|18324.8|18318.8|18321.8|18315.8|73
1644566400000|2022-02-11 08:00:00|18322.8|18316.8|18337.3|18331.3|18338.8|18332.8|18318.8|18312.8|645
1644566700000|2022-02-11 08:05:00|18336.8|18330.8|18347.8|18341.8|18349.3|18343.3|18335.8|18329.8|499
1644567000000|2022-02-11 08:10:00|18348.8|18342.8|18345.8|18339.8|18350.8|18344.8|18344.8|18338.8|441
1644567300000|2022-02-11 08:15:00|18346.3|18340.3|18346.8|18340.8|18348.8|18342.8|18343.8|18337.8|223
1644567600000|2022-02-11 08:20:00|18345.8|18339.8|18342.8|18336.8|18347.8|18341.8|18339.8|18333.8|253
1644567900000|2022-02-11 08:25:00|18343.3|18337.3|18345.3|18339.3|18345.8|18339.8|18339.8|18333.8|89
1644568200000|2022-02-11 08:30:00|18345.8|18339.8|18340.8|18334.8|18352.8|18346.8|18340.8|18334.8|380
1644568500000|2022-02-11 08:35:00|18342.3|18336.3|18329.3|18323.3|18343.8|18337.8|18328.8|18322.8|373
1644568800000|2022-02-11 08:40:00|18330.8|18324.8|18333.8|18327.8|18340.3|18334.3|18328.3|18322.3|290
1644569100000|2022-02-11 08:45:00|18333.3|18327.3|18340.3|18334.3|18341.8|18335.8|18331.8|18325.8|130
1644569400000|2022-02-11 08:50:00|18340.8|18334.8|18338.3|18332.3|18343.8|18337.8|18337.8|18331.8|84
1644569700000|2022-02-11 08:55:00|18339.3|18333.3|18329.8|18323.8|18341.8|18335.8|18329.8|18323.8|203
1644570000000|2022-02-11 09:00:00|18330.8|18324.8|18335.8|18329.8|18338.8|18332.8|18330.8|18324.8|155
1644570300000|2022-02-11 09:05:00|18336.8|18330.8|18338.8|18332.8|18339.8|18333.8|18332.8|18326.8|83
1644570600000|2022-02-11 09:10:00|18338.3|18332.3|18337.3|18331.3|18338.8|18332.8|18332.8|18326.8|59
1644570900000|2022-02-11 09:15:00|18337.8|18331.8|18339.3|18333.3|18343.8|18337.8|18335.8|18329.8|159
1644571200000|2022-02-11 09:20:00|18339.8|18333.8|18333.8|18327.8|18339.8|18333.8|18332.8|18326.8|75
1644571500000|2022-02-11 09:25:00|18334.3|18328.3|18333.3|18327.3|18336.3|18330.3|18331.3|18325.3|73
1644571800000|2022-02-11 09:30:00|18332.8|18326.8|18323.3|18317.3|18333.3|18327.3|18323.3|18317.3|268
1644572100000|2022-02-11 09:35:00|18322.8|18316.8|18319.8|18313.8|18322.8|18316.8|18315.8|18309.8|361
1644572400000|2022-02-11 09:40:00|18318.8|18312.8|18316.8|18310.8|18318.8|18312.8|18311.3|18305.3|273
1644572700000|2022-02-11 09:45:00|18317.8|18311.8|18314.8|18308.8|18319.8|18313.8|18314.8|18308.8|147
1644573000000|2022-02-11 09:50:00|18315.8|18309.8|18321.3|18315.3|18322.8|18316.8|18307.8|18301.8|332
1644573300000|2022-02-11 09:55:00|18321.8|18315.8|18320.8|18314.8|18323.3|18317.3|18318.8|18312.8|105
1644573600000|2022-02-11 10:00:00|18321.3|18315.3|18326.8|18320.8|18326.8|18320.8|18320.8|18314.8|158
1644573900000|2022-02-11 10:05:00|18326.3|18320.3|18325.8|18319.8|18328.8|18322.8|18323.8|18317.8|137
1644574200000|2022-02-11 10:10:00|18326.3|18320.3|18322.8|18316.8|18326.8|18320.8|18322.8|18316.8|48
1644574500000|2022-02-11 10:15:00|18323.3|18317.3|18323.8|18317.8|18326.8|18320.8|18322.8|18316.8|50
1644574800000|2022-02-11 10:20:00|18324.3|18318.3|18329.8|18323.8|18331.3|18325.3|18323.8|18317.8|118
1644575100000|2022-02-11 10:25:00|18329.3|18323.3|18328.3|18322.3|18329.8|18323.8|18325.3|18319.3|27
1644575400000|2022-02-11 10:30:00|18328.8|18322.8|18330.8|18324.8|18331.8|18325.8|18325.8|18319.8|58
1644575700000|2022-02-11 10:35:00|18331.3|18325.3|18332.8|18326.8|18333.8|18327.8|18330.8|18324.8|57
1644576000000|2022-02-11 10:40:00|18333.3|18327.3|18334.3|18328.3|18337.3|18331.3|18332.8|18326.8|127
1644576300000|2022-02-11 10:45:00|18334.8|18328.8|18335.8|18329.8|18337.8|18331.8|18333.8|18327.8|58
1644576600000|2022-02-11 10:50:00|18336.3|18330.3|18338.8|18332.8|18339.3|18333.3|18335.8|18329.8|98
1644576900000|2022-02-11 10:55:00|18339.8|18333.8|18337.8|18331.8|18340.8|18334.8|18336.3|18330.3|75
1644577200000|2022-02-11 11:00:00|18339.3|18333.3|18332.8|18326.8|18339.3|18333.3|18332.8|18326.8|82
1644577500000|2022-02-11 11:05:00|18333.8|18327.8|18331.3|18325.3|18333.8|18327.8|18328.8|18322.8|75
1644577800000|2022-02-11 11:10:00|18331.8|18325.8|18332.3|18326.3|18335.3|18329.3|18330.8|18324.8|74
1644578100000|2022-02-11 11:15:00|18332.8|18326.8|18331.3|18325.3|18335.8|18329.8|18330.8|18324.8|78
1644578400000|2022-02-11 11:20:00|18330.8|18324.8|18335.8|18329.8|18336.8|18330.8|18330.8|18324.8|42
1644578700000|2022-02-11 11:25:00|18336.3|18330.3|18336.3|18330.3|18336.8|18330.8|18328.8|18322.8|53
1644579000000|2022-02-11 11:30:00|18335.8|18329.8|18332.3|18326.3|18338.3|18332.3|18332.3|18326.3|53
1644579300000|2022-02-11 11:35:00|18331.8|18325.8|18335.8|18329.8|18338.8|18332.8|18330.8|18324.8|57
1644579600000|2022-02-11 11:40:00|18336.3|18330.3|18334.8|18328.8|18338.8|18332.8|18334.8|18328.8|44
1644579900000|2022-02-11 11:45:00|18333.8|18327.8|18331.8|18325.8|18334.8|18328.8|18330.8|18324.8|64
1644580200000|2022-02-11 11:50:00|18332.8|18326.8|18330.3|18324.3|18334.3|18328.3|18328.8|18322.8|81
1644580500000|2022-02-11 11:55:00|18329.8|18323.8|18333.3|18327.3|18333.3|18327.3|18329.8|18323.8|28
1644580800000|2022-02-11 12:00:00|18332.8|18326.8|18332.8|18326.8|18335.8|18329.8|18331.8|18325.8|45
1644581100000|2022-02-11 12:05:00|18333.8|18327.8|18339.3|18333.3|18343.8|18337.8|18331.8|18325.8|181
1644581400000|2022-02-11 12:10:00|18340.3|18334.3|18357.8|18351.8|18359.8|18353.8|18340.3|18334.3|659
1644581700000|2022-02-11 12:15:00|18358.3|18352.3|18354.8|18348.8|18363.8|18357.8|18353.3|18347.3|340
1644582000000|2022-02-11 12:20:00|18354.3|18348.3|18355.3|18349.3|18360.8|18354.8|18354.3|18348.3|209
1644582300000|2022-02-11 12:25:00|18356.3|18350.3|18365.8|18359.8|18367.3|18361.3|18356.3|18350.3|466
1644582600000|2022-02-11 12:30:00|18365.3|18359.3|18362.8|18356.8|18368.8|18362.8|18362.8|18356.8|315
1644582900000|2022-02-11 12:35:00|18362.3|18356.3|18363.8|18357.8|18366.8|18360.8|18361.8|18355.8|140
1644583200000|2022-02-11 12:40:00|18364.8|18358.8|18358.8|18352.8|18366.3|18360.3|18357.8|18351.8|163
1644583500000|2022-02-11 12:45:00|18359.3|18353.3|18358.8|18352.8|18359.8|18353.8|18356.3|18350.3|103
1644583800000|2022-02-11 12:50:00|18359.3|18353.3|18356.8|18350.8|18359.3|18353.3|18356.3|18350.3|61
1644584100000|2022-02-11 12:55:00|18357.3|18351.3|18357.8|18351.8|18358.8|18352.8|18356.8|18350.8|54
1644584400000|2022-02-11 13:00:00|18358.3|18352.3|18354.8|18348.8|18358.8|18352.8|18351.3|18345.3|127
1644584700000|2022-02-11 13:05:00|18355.8|18349.8|18356.8|18350.8|18359.8|18353.8|18353.3|18347.3|172
1644585000000|2022-02-11 13:10:00|18357.3|18351.3|18361.8|18355.8|18364.8|18358.8|18356.3|18350.3|186
1644585300000|2022-02-11 13:15:00|18362.3|18356.3|18365.8|18359.8|18366.8|18360.8|18359.8|18353.8|95
1644585600000|2022-02-11 13:20:00|18364.8|18358.8|18366.8|18360.8|18372.8|18366.8|18364.8|18358.8|539
1644585900000|2022-02-11 13:25:00|18367.3|18361.3|18363.3|18357.3|18367.3|18361.3|18361.8|18355.8|113
1644586200000|2022-02-11 13:30:00|18362.8|18356.8|18362.8|18356.8|18364.8|18358.8|18358.8|18352.8|112
1644586500000|2022-02-11 13:35:00|18363.8|18357.8|18363.8|18357.8|18364.8|18358.8|18360.8|18354.8|107
1644586800000|2022-02-11 13:40:00|18364.3|18358.3|18368.8|18362.8|18377.3|18371.3|18363.8|18357.8|361
1644587100000|2022-02-11 13:45:00|18367.8|18361.8|18372.8|18366.8|18373.3|18367.3|18365.8|18359.8|163
1644587400000|2022-02-11 13:50:00|18372.3|18366.3|18369.3|18363.3|18372.8|18366.8|18366.3|18360.3|105
1644587700000|2022-02-11 13:55:00|18368.8|18362.8|18364.8|18358.8|18369.8|18363.8|18364.8|18358.8|56
1644588000000|2022-02-11 14:00:00|18365.3|18359.3|18367.3|18361.3|18368.8|18362.8|18363.8|18357.8|125
1644588300000|2022-02-11 14:05:00|18366.8|18360.8|18358.8|18352.8|18366.8|18360.8|18358.3|18352.3|155
1644588600000|2022-02-11 14:10:00|18359.8|18353.8|18350.8|18344.8|18361.3|18355.3|18345.3|18339.3|506
1644588900000|2022-02-11 14:15:00|18351.3|18345.3|18347.8|18341.8|18353.8|18347.8|18347.8|18341.8|261
1644589200000|2022-02-11 14:20:00|18348.8|18342.8|18345.8|18339.8|18348.8|18342.8|18337.8|18331.8|430
1644589500000|2022-02-11 14:25:00|18344.3|18338.3|18349.8|18343.8|18350.8|18344.8|18344.3|18338.3|178
1644589800000|2022-02-11 14:30:00|18349.3|18343.3|18349.3|18343.3|18364.8|18358.8|18347.8|18341.8|625
1644590100000|2022-02-11 14:35:00|18348.8|18342.8|18346.8|18340.8|18355.3|18349.3|18336.3|18330.3|652
1644590400000|2022-02-11 14:40:00|18349.8|18343.8|18351.3|18345.3|18355.8|18349.8|18339.8|18333.8|411
1644590700000|2022-02-11 14:45:00|18352.3|18346.3|18372.8|18366.8|18381.8|18375.8|18352.3|18346.3|1003
1644591000000|2022-02-11 14:50:00|18373.8|18367.8|18363.8|18357.8|18376.8|18370.8|18360.8|18354.8|513
1644591300000|2022-02-11 14:55:00|18364.3|18358.3|18341.8|18335.8|18365.8|18359.8|18332.8|18326.8|869
1644591600000|2022-02-11 15:00:00|18341.3|18335.3|18349.8|18343.8|18355.3|18349.3|18339.3|18333.3|449
1644591900000|2022-02-11 15:05:00|18350.3|18344.3|18348.8|18342.8|18361.3|18355.3|18345.8|18339.8|407
1644592200000|2022-02-11 15:10:00|18349.3|18343.3|18339.8|18333.8|18353.3|18347.3|18330.8|18324.8|689
1644592500000|2022-02-11 15:15:00|18339.3|18333.3|18345.8|18339.8|18346.8|18340.8|18330.8|18324.8|470
1644592800000|2022-02-11 15:20:00|18346.3|18340.3|18350.3|18344.3|18352.8|18346.8|18341.3|18335.3|344
1644593100000|2022-02-11 15:25:00|18349.8|18343.8|18347.8|18341.8|18355.8|18349.8|18342.8|18336.8|371
1644593400000|2022-02-11 15:30:00|18347.3|18341.3|18343.3|18337.3|18360.8|18354.8|18338.8|18332.8|495
1644593700000|2022-02-11 15:35:00|18343.8|18337.8|18354.3|18348.3|18356.3|18350.3|18338.8|18332.8|360
1644594000000|2022-02-11 15:40:00|18354.8|18348.8|18351.3|18345.3|18357.3|18351.3|18348.8|18342.8|162
1644594300000|2022-02-11 15:45:00|18351.8|18345.8|18343.3|18337.3|18354.8|18348.8|18342.8|18336.8|273
1644594600000|2022-02-11 15:50:00|18343.8|18337.8|18344.3|18338.3|18347.3|18341.3|18332.8|18326.8|296
1644594900000|2022-02-11 15:55:00|18343.8|18337.8|18340.3|18334.3|18346.8|18340.8|18336.8|18330.8|148
1644595200000|2022-02-11 16:00:00|18339.3|18333.3|18349.8|18343.8|18350.8|18344.8|18336.8|18330.8|244
1644595500000|2022-02-11 16:05:00|18349.3|18343.3|18325.3|18319.3|18350.3|18344.3|18319.8|18313.8|576
1644595800000|2022-02-11 16:10:00|18326.3|18320.3|18321.8|18315.8|18330.3|18324.3|18314.3|18308.3|597
1644596100000|2022-02-11 16:15:00|18320.8|18314.8|18324.8|18318.8|18324.8|18318.8|18313.8|18307.8|482
1644596400000|2022-02-11 16:20:00|18325.8|18319.8|18327.3|18321.3|18332.8|18326.8|18324.3|18318.3|346
1644596700000|2022-02-11 16:25:00|18326.8|18320.8|18313.8|18307.8|18328.3|18322.3|18309.3|18303.3|584
1644597000000|2022-02-11 16:30:00|18313.3|18307.3|18298.8|18292.8|18322.8|18316.8|18297.3|18291.3|804
1644597300000|2022-02-11 16:35:00|18299.3|18293.3|18291.3|18285.3|18303.3|18297.3|18284.8|18278.8|911
1644597600000|2022-02-11 16:40:00|18291.8|18285.8|18290.8|18284.8|18294.8|18288.8|18282.3|18276.3|497
1644597900000|2022-02-11 16:45:00|18290.3|18284.3|18307.8|18301.8|18311.3|18305.3|18287.8|18281.8|674
1644598200000|2022-02-11 16:50:00|18307.3|18301.3|18309.3|18303.3|18312.8|18306.8|18296.3|18290.3|350
1644598500000|2022-02-11 16:55:00|18308.3|18302.3|18313.8|18307.8|18320.8|18314.8|18307.3|18301.3|389
1644598800000|2022-02-11 17:00:00|18313.3|18307.3|18315.8|18309.8|18318.8|18312.8|18307.3|18301.3|297
1644599100000|2022-02-11 17:05:00|18315.3|18309.3|18311.8|18305.8|18315.3|18309.3|18306.8|18300.8|184
1644599400000|2022-02-11 17:10:00|18311.3|18305.3|18317.8|18311.8|18320.8|18314.8|18309.8|18303.8|261
1644599700000|2022-02-11 17:15:00|18317.3|18311.3|18303.3|18297.3|18317.8|18311.8|18299.3|18293.3|287
1644600000000|2022-02-11 17:20:00|18303.8|18297.8|18302.8|18296.8|18304.8|18298.8|18294.3|18288.3|279
1644600300000|2022-02-11 17:25:00|18301.8|18295.8|18310.3|18304.3|18315.3|18309.3|18300.3|18294.3|147
1644600600000|2022-02-11 17:30:00|18310.8|18304.8|18312.3|18306.3|18317.3|18311.3|18308.8|18302.8|168
1644600900000|2022-02-11 17:35:00|18312.8|18306.8|18306.3|18300.3|18314.8|18308.8|18302.3|18296.3|149
1644601200000|2022-02-11 17:40:00|18305.8|18299.8|18299.3|18293.3|18306.8|18300.8|18296.3|18290.3|156
1644601500000|2022-02-11 17:45:00|18298.8|18292.8|18294.3|18288.3|18299.3|18293.3|18288.3|18282.3|209
1644601800000|2022-02-11 17:50:00|18293.8|18287.8|18275.8|18269.8|18296.3|18290.3|18275.8|18269.8|599
1644602100000|2022-02-11 17:55:00|18276.8|18270.8|18286.8|18280.8|18287.8|18281.8|18276.8|18270.8|254
1644602400000|2022-02-11 18:00:00|18286.3|18280.3|18287.3|18281.3|18293.3|18287.3|18283.8|18277.8|240
1644602700000|2022-02-11 18:05:00|18287.8|18281.8|18299.3|18293.3|18300.8|18294.8|18284.8|18278.8|238
1644603000000|2022-02-11 18:10:00|18299.8|18293.8|18287.3|18281.3|18299.8|18293.8|18286.8|18280.8|124
1644603300000|2022-02-11 18:15:00|18287.8|18281.8|18290.8|18284.8|18290.8|18284.8|18280.8|18274.8|174
1644603600000|2022-02-11 18:20:00|18289.3|18283.3|18288.3|18282.3|18292.8|18286.8|18287.3|18281.3|76
1644603900000|2022-02-11 18:25:00|18289.3|18283.3|18272.8|18266.8|18289.3|18283.3|18270.8|18264.8|323
1644604200000|2022-02-11 18:30:00|18272.3|18266.3|18263.3|18257.3|18272.3|18266.3|18256.8|18250.8|658
1644604500000|2022-02-11 18:35:00|18262.8|18256.8|18249.3|18243.3|18264.8|18258.8|18248.8|18242.8|640
1644604800000|2022-02-11 18:40:00|18248.8|18242.8|18241.8|18235.8|18266.3|18260.3|18240.8|18234.8|783
1644605100000|2022-02-11 18:45:00|18240.8|18234.8|18235.3|18229.3|18245.3|18239.3|18217.3|18211.3|1125
1644605400000|2022-02-11 18:50:00|18236.3|18230.3|18253.3|18247.3|18257.8|18251.8|18226.3|18220.3|430
1644605700000|2022-02-11 18:55:00|18252.8|18246.8|18228.8|18222.8|18253.3|18247.3|18228.8|18222.8|351
1644606000000|2022-02-11 19:00:00|18228.3|18222.3|18222.8|18216.8|18238.8|18232.8|18208.8|18202.8|828
1644606300000|2022-02-11 19:05:00|18222.3|18216.3|18213.3|18207.3|18228.8|18222.8|18206.8|18200.8|608
1644606600000|2022-02-11 19:10:00|18213.8|18207.8|18213.3|18207.3|18216.3|18210.3|18203.3|18197.3|622
1644606900000|2022-02-11 19:15:00|18213.8|18207.8|18230.3|18224.3|18239.3|18233.3|18210.3|18204.3|508
1644607200000|2022-02-11 19:20:00|18229.8|18223.8|18214.8|18208.8|18235.8|18229.8|18213.8|18207.8|310
1644607500000|2022-02-11 19:25:00|18213.8|18207.8|18209.3|18203.3|18219.3|18213.3|18205.8|18199.8|419
1644607800000|2022-02-11 19:30:00|18209.8|18203.8|18218.3|18212.3|18221.3|18215.3|18202.8|18196.8|390
1644608100000|2022-02-11 19:35:00|18217.3|18211.3|18201.8|18195.8|18218.8|18212.8|18200.3|18194.3|430
1644608400000|2022-02-11 19:40:00|18202.3|18196.3|18200.8|18194.8|18208.8|18202.8|18197.8|18191.8|299
1644608700000|2022-02-11 19:45:00|18201.3|18195.3|18195.3|18189.3|18203.3|18197.3|18193.8|18187.8|303
1644609000000|2022-02-11 19:50:00|18194.8|18188.8|18158.3|18152.3|18194.8|18188.8|18147.3|18141.3|1564
1644609300000|2022-02-11 19:55:00|18160.3|18154.3|18166.3|18160.3|18171.8|18165.8|18158.3|18152.3|270
1644609600000|2022-02-11 20:00:00|18167.3|18161.3|18203.3|18197.3|18207.8|18201.8|18163.8|18157.8|670
1644609900000|2022-02-11 20:05:00|18202.8|18196.8|18179.3|18173.3|18212.3|18206.3|18175.3|18169.3|546
1644610200000|2022-02-11 20:10:00|18178.8|18172.8|18161.8|18155.8|18182.8|18176.8|18161.8|18155.8|420
1644610500000|2022-02-11 20:15:00|18160.3|18154.3|18150.3|18144.3|18170.3|18164.3|18146.8|18140.8|768
1644610800000|2022-02-11 20:20:00|18150.8|18144.8|18133.3|18127.3|18151.8|18145.8|18126.3|18120.3|898
1644611100000|2022-02-11 20:25:00|18132.8|18126.8|18135.8|18129.8|18142.8|18136.8|18125.8|18119.8|346
1644611400000|2022-02-11 20:30:00|18134.3|18128.3|18135.3|18129.3|18138.8|18132.8|18122.8|18116.8|517
1644611700000|2022-02-11 20:35:00|18134.3|18128.3|18109.8|18103.8|18135.8|18129.8|18107.3|18101.3|602
1644612000000|2022-02-11 20:40:00|18109.3|18103.3|18105.8|18099.8|18111.3|18105.3|18085.3|18079.3|1038
1644612300000|2022-02-11 20:45:00|18106.3|18100.3|18121.8|18115.8|18122.8|18116.8|18102.8|18096.8|426
1644612600000|2022-02-11 20:50:00|18120.8|18114.8|18122.8|18116.8|18130.8|18124.8|18112.3|18106.3|555
1644612900000|2022-02-11 20:55:00|18122.3|18116.3|18115.3|18109.3|18134.8|18128.8|18111.8|18105.8|584
1644613200000|2022-02-11 21:00:00|18113.4|18099.4|18120|18106|18127.3|18113.3|18094.9|18080.9|4
1644613500000|2022-02-11 21:05:00|18120.9|18106.9|18120.1|18106.1|18127.4|18113.4|18107.1|18093.1|0
1644613800000|2022-02-11 21:10:00|18121.1|18107.1|18132.6|18118.6|18134.9|18120.9|18118.7|18104.7|0
1644614100000|2022-02-11 21:15:00|18133.1|18119.1|18130.3|18116.3|18134|18120|18127.5|18113.5|0
1644614400000|2022-02-11 21:20:00|18131.2|18117.2|18137.6|18123.6|18145|18131|18129.3|18115.3|0
1644614700000|2022-02-11 21:25:00|18136.7|18122.7|18158|18144|18158|18144|18135.8|18121.8|0
1644615000000|2022-02-11 21:30:00|18158.9|18144.9|18162.5|18148.5|18172.8|18158.8|18155.2|18141.2|0
1644615300000|2022-02-11 21:35:00|18161.6|18147.6|18156|18142|18161.6|18147.6|18151.4|18137.4|0
1644615600000|2022-02-11 21:40:00|18156.5|18142.5|18159.7|18145.7|18161.6|18147.6|18154.2|18140.2|0
1644615900000|2022-02-11 21:45:00|18157.9|18143.9|18157|18143|18161.1|18147.1|18154.2|18140.2|0
1644616200000|2022-02-11 21:50:00|18157.9|18143.9|18152.3|18138.3|18158.8|18144.8|18150.5|18136.5|0
1644616500000|2022-02-11 21:55:00|18152.8|18138.8|18154|18140|18157.4|18143.4|18149.5|18135.5|0
1644793200000|2022-02-13 23:00:00|18127.8|18113.8|18117.8|18103.8|18140.5|18126.5|18113.2|18099.2|0
1644793500000|2022-02-13 23:05:00|18117.3|18103.3|18115.5|18101.5|18122.9|18108.9|18096.1|18082.1|0
1644793800000|2022-02-13 23:10:00|18116|18102|18097.2|18083.2|18121.1|18107.1|18096.3|18082.3|0
1644794100000|2022-02-13 23:15:00|18097.6|18083.6|18116.2|18102.2|18125.4|18111.4|18097.6|18083.6|0
1644794400000|2022-02-13 23:20:00|18116.6|18102.6|18108.2|18094.2|18125.4|18111.4|18107.3|18093.3|0
1644794700000|2022-02-13 23:25:00|18111|18097|18114.4|18100.4|18123.2|18109.2|18108.2|18094.2|0
1644795000000|2022-02-13 23:30:00|18113.9|18099.9|18124.6|18110.6|18129.2|18115.2|18113.5|18099.5|0
1644795300000|2022-02-13 23:35:00|18125.5|18111.5|18128.5|18114.5|18129.2|18115.2|18120.6|18106.6|0
1644795600000|2022-02-13 23:40:00|18129.9|18115.9|18133|18119|18133|18119|18123.4|18109.4|0
1644795900000|2022-02-13 23:45:00|18134.9|18120.9|18165.5|18151.5|18167.3|18153.3|18134.9|18120.9|0
1644796200000|2022-02-13 23:50:00|18165.9|18151.9|18169.2|18155.2|18176.3|18162.3|18161.8|18147.8|0
1644796500000|2022-02-13 23:55:00|18170.1|18156.1|18163.8|18149.8|18175.8|18161.8|18162.9|18148.9|0
1644796800000|2022-02-14 00:00:00|18164.8|18150.8|18172.9|18158.9|18175.8|18161.8|18164.5|18150.5|0
1644797100000|2022-02-14 00:05:00|18173.4|18159.4|18169.9|18155.9|18177.3|18163.3|18152.4|18138.4|0
1644797400000|2022-02-14 00:10:00|18169|18155|18160.7|18146.7|18170.9|18156.9|18156.7|18142.7|0
1644797700000|2022-02-14 00:15:00|18160.3|18146.3|18174|18160|18182.5|18168.5|18158.9|18144.9|0
1644798000000|2022-02-14 00:20:00|18173.5|18159.5|18153.6|18139.6|18174|18160|18147.6|18133.6|0
1644798300000|2022-02-14 00:25:00|18153.4|18139.4|18142.3|18128.3|18154.4|18140.4|18138.6|18124.6|0
1644798600000|2022-02-14 00:30:00|18142.1|18128.1|18099.5|18085.5|18142.1|18128.1|18098.1|18084.1|0
1644798900000|2022-02-14 00:35:00|18099|18085|18119.8|18105.8|18119.8|18105.8|18097|18083|0
1644799200000|2022-02-14 00:40:00|18120.4|18106.4|18150.8|18136.8|18152.4|18138.4|18120.4|18106.4|0
1644799500000|2022-02-14 00:45:00|18100.3|18096.3|18123.3|18119.3|18132.8|18128.8|18076.3|18072.3|5766
1644799800000|2022-02-14 00:50:00|18124.3|18120.3|18111.8|18107.8|18124.3|18120.3|18102.8|18098.8|1852
1644800100000|2022-02-14 00:55:00|18112.8|18108.8|18111.3|18107.3|18127.8|18123.8|18108.8|18104.8|1398
1644800400000|2022-02-14 01:00:00|18111.8|18107.8|18056.8|18052.8|18121.3|18117.3|18045.8|18041.8|8333
1644800700000|2022-02-14 01:05:00|18056.3|18052.3|18008.8|18004.8|18056.3|18052.3|18004.3|18000.3|7927
1644801000000|2022-02-14 01:10:00|18008.3|18004.3|18028.8|18024.8|18036.8|18032.8|18004.3|18000.3|3947
1644801300000|2022-02-14 01:15:00|18026.8|18022.8|18039.8|18035.8|18046.8|18042.8|18016.8|18012.8|3469
1644801600000|2022-02-14 01:20:00|18038.8|18034.8|18049.3|18045.3|18051.8|18047.8|18021.8|18017.8|2885
1644801900000|2022-02-14 01:25:00|18049.8|18045.8|18019.3|18015.3|18050.8|18046.8|18019.3|18015.3|2433
1644802200000|2022-02-14 01:30:00|18019.8|18015.8|17997.8|17993.8|18034.8|18030.8|17996.8|17992.8|4670
1644802500000|2022-02-14 01:35:00|17999.3|17995.3|17984.8|17980.8|18007.8|18003.8|17981.8|17977.8|4037
1644802800000|2022-02-14 01:40:00|17985.3|17981.3|17956.3|17952.3|17986.3|17982.3|17956.3|17952.3|4300
1644803100000|2022-02-14 01:45:00|17955.3|17951.3|17961.8|17957.8|17965.8|17961.8|17944.8|17940.8|4507
1644803400000|2022-02-14 01:50:00|17963.8|17959.8|17965.3|17961.3|17974.8|17970.8|17956.8|17952.8|1875
1644803700000|2022-02-14 01:55:00|17963.3|17959.3|17954.8|17950.8|17967.3|17963.3|17946.8|17942.8|2325
1644804000000|2022-02-14 02:00:00|17954.3|17950.3|17957.8|17953.8|17965.3|17961.3|17937.3|17933.3|2442
1644804300000|2022-02-14 02:05:00|17956.8|17952.8|17950.3|17946.3|17959.3|17955.3|17949.3|17945.3|1214
1644804600000|2022-02-14 02:10:00|17950.8|17946.8|17951.3|17947.3|17955.8|17951.8|17936.8|17932.8|1680
1644804900000|2022-02-14 02:15:00|17949.8|17945.8|17971.8|17967.8|17975.8|17971.8|17947.3|17943.3|1966
1644805200000|2022-02-14 02:20:00|17972.3|17968.3|17960.8|17956.8|17976.8|17972.8|17954.8|17950.8|1324
1644805500000|2022-02-14 02:25:00|17961.8|17957.8|17960.8|17956.8|17961.8|17957.8|17945.8|17941.8|1031
1644805800000|2022-02-14 02:30:00|17960.3|17956.3|17988.2|17984.2|17993.3|17989.3|17960.3|17956.3|2774
1644806100000|2022-02-14 02:35:00|17987.7|17983.7|17982.2|17978.2|17992.2|17988.2|17977.2|17973.2|1105
1644806400000|2022-02-14 02:40:00|17981.7|17977.7|17985.7|17981.7|17986.2|17982.2|17969.2|17965.2|986
1644806700000|2022-02-14 02:45:00|17986.2|17982.2|17986.2|17982.2|17997.2|17993.2|17980.2|17976.2|1675
1644807000000|2022-02-14 02:50:00|17985.2|17981.2|17991.7|17987.7|17995.2|17991.2|17972.7|17968.7|946
1644807300000|2022-02-14 02:55:00|17992.2|17988.2|17990.2|17986.2|18004.2|18000.2|17987.2|17983.2|1378
1644807600000|2022-02-14 03:00:00|17989.7|17985.7|17988.2|17984.2|17998.2|17994.2|17983.2|17979.2|988
1644807900000|2022-02-14 03:05:00|17989.2|17985.2|17966.2|17962.2|17992.7|17988.7|17966.2|17962.2|1891
1644808200000|2022-02-14 03:10:00|17965.2|17961.2|17961.7|17957.7|17975.2|17971.2|17961.2|17957.2|932
1644808500000|2022-02-14 03:15:00|17962.2|17958.2|17976.2|17972.2|17977.7|17973.7|17959.7|17955.7|1003
1644808800000|2022-02-14 03:20:00|17976.7|17972.7|17966.2|17962.2|17982.2|17978.2|17962.7|17958.7|1023
1644809100000|2022-02-14 03:25:00|17965.7|17961.7|17969.7|17965.7|17972.7|17968.7|17964.2|17960.2|414
1644809400000|2022-02-14 03:30:00|17969.2|17965.2|17977.2|17973.2|17987.2|17983.2|17969.2|17965.2|1514
1644809700000|2022-02-14 03:35:00|17975.7|17971.7|17988.7|17984.7|17991.2|17987.2|17975.7|17971.7|748
1644810000000|2022-02-14 03:40:00|17989.2|17985.2|17980.7|17976.7|17992.2|17988.2|17978.2|17974.2|545
1644810300000|2022-02-14 03:45:00|17981.2|17977.2|17975.7|17971.7|17982.2|17978.2|17971.2|17967.2|641
1644810600000|2022-02-14 03:50:00|17975.2|17971.2|17990.7|17986.7|17993.2|17989.2|17973.2|17969.2|763
1644810900000|2022-02-14 03:55:00|17990.2|17986.2|18013.2|18009.2|18026.2|18022.2|17990.2|17986.2|2783
1644811200000|2022-02-14 04:00:00|18012.7|18008.7|17998.7|17994.7|18012.7|18008.7|17995.2|17991.2|1096
1644811500000|2022-02-14 04:05:00|17999.7|17995.7|17999.2|17995.2|18000.7|17996.7|17987.2|17983.2|1026
1644811800000|2022-02-14 04:10:00|18000.2|17996.2|17985.2|17981.2|18000.2|17996.2|17982.2|17978.2|817
1644812100000|2022-02-14 04:15:00|17985.7|17981.7|17980.2|17976.2|17989.2|17985.2|17978.7|17974.7|649
1644812400000|2022-02-14 04:20:00|17979.7|17975.7|17981.7|17977.7|17986.7|17982.7|17976.7|17972.7|427
1644812700000|2022-02-14 04:25:00|17981.2|17977.2|17988.7|17984.7|17988.7|17984.7|17977.7|17973.7|366
1644813000000|2022-02-14 04:30:00|17989.2|17985.2|17979.7|17975.7|17992.2|17988.2|17979.2|17975.2|631
1644813300000|2022-02-14 04:35:00|17980.2|17976.2|17963.2|17959.2|17984.2|17980.2|17958.7|17954.7|1377
1644813600000|2022-02-14 04:40:00|17962.7|17958.7|17970.7|17966.7|17971.2|17967.2|17961.2|17957.2|485
1644813900000|2022-02-14 04:45:00|17971.2|17967.2|17984.2|17980.2|17985.2|17981.2|17965.7|17961.7|874
1644814200000|2022-02-14 04:50:00|17984.7|17980.7|18013.2|18009.2|18018.2|18014.2|17983.7|17979.7|2082
1644814500000|2022-02-14 04:55:00|18012.2|18008.2|18013.2|18009.2|18015.7|18011.7|18005.2|18001.2|783
1644814800000|2022-02-14 05:00:00|18013.7|18009.7|18007.2|18003.2|18033.2|18029.2|18007.2|18003.2|2153
1644815100000|2022-02-14 05:05:00|18007.7|18003.7|17995.2|17991.2|18010.2|18006.2|17991.7|17987.7|1427
1644815400000|2022-02-14 05:10:00|17995.7|17991.7|18001.2|17997.2|18006.7|18002.7|17995.2|17991.2|679
1644815700000|2022-02-14 05:15:00|18002.2|17998.2|18000.7|17996.7|18007.2|18003.2|17997.2|17993.2|787
1644816000000|2022-02-14 05:20:00|18001.2|17997.2|18001.2|17997.2|18006.2|18002.2|17995.7|17991.7|947
1644816300000|2022-02-14 05:25:00|18003.7|17999.7|18004.2|18000.2|18020.7|18016.7|17997.2|17993.2|3292
1644816600000|2022-02-14 05:30:00|18005.2|18001.2|17990.2|17986.2|18006.7|18002.7|17986.2|17982.2|2015
1644816900000|2022-02-14 05:35:00|17989.7|17985.7|17991.2|17987.2|17995.2|17991.2|17979.2|17975.2|1683
1644817200000|2022-02-14 05:40:00|17990.7|17986.7|17975.7|17971.7|17991.2|17987.2|17975.2|17971.2|2984
1644817500000|2022-02-14 05:45:00|17981.2|17967.2|17973.7|17959.7|17987.3|17973.3|17973.3|17959.3|21
1644817800000|2022-02-14 05:50:00|17974.3|17960.3|17974.6|17960.6|17975.7|17961.7|17969|17955|0
1644818100000|2022-02-14 05:55:00|17975|17961|17972|17958|17977.2|17963.2|17967.9|17953.9|0
1644818400000|2022-02-14 06:00:00|17973.7|17959.7|17983.2|17969.2|17988.6|17974.6|17971.5|17957.5|0
1644818700000|2022-02-14 06:05:00|17983.4|17969.4|17981.2|17967.2|17985.4|17971.4|17975.9|17961.9|0
1644819000000|2022-02-14 06:10:00|17981|17967|17987.3|17973.3|17989.4|17975.4|17979.6|17965.6|0
1644819300000|2022-02-14 06:15:00|17986.8|17972.8|17995.8|17981.8|18003.7|17989.7|17986.8|17972.8|0
1644819600000|2022-02-14 06:20:00|17995.9|17981.9|17991.6|17977.6|17996.2|17982.2|17986.4|17972.4|0
1644819900000|2022-02-14 06:25:00|17991.7|17977.7|17999.4|17985.4|18000.7|17986.7|17991.6|17977.6|0
1644820200000|2022-02-14 06:30:00|17999.5|17985.5|17992.2|17978.2|17999.6|17985.6|17984.5|17970.5|0
1644820500000|2022-02-14 06:35:00|17992|17978|17980.6|17966.6|17992|17978|17980.6|17966.6|0
1644820800000|2022-02-14 06:40:00|17980.7|17966.7|17971.8|17957.8|17985.1|17971.1|17971.8|17957.8|0
1644821100000|2022-02-14 06:45:00|17972.1|17958.1|17986.4|17972.4|17986.6|17972.6|17970.9|17956.9|0
1644821400000|2022-02-14 06:50:00|17986.7|17972.7|17985|17971|17989.3|17975.3|17981.7|17967.7|0
1644821700000|2022-02-14 06:55:00|17985.2|17971.2|17975|17961|17994.5|17980.5|17975|17961|0
1644822000000|2022-02-14 07:00:00|17973.9|17959.9|17954.2|17948.2|17990.7|17984.7|17946.7|17940.7|1216
1644822300000|2022-02-14 07:05:00|17951.7|17945.7|17953.7|17947.7|17954.7|17948.7|17934.2|17928.2|903
1644822600000|2022-02-14 07:10:00|17954.7|17948.7|17961.2|17955.2|17963.2|17957.2|17948.2|17942.2|372
1644822900000|2022-02-14 07:15:00|17960.7|17954.7|17985.7|17979.7|17989.2|17983.2|17960.7|17954.7|700
1644823200000|2022-02-14 07:20:00|17985.2|17979.2|17970.2|17964.2|17988.2|17982.2|17967.7|17961.7|396
1644823500000|2022-02-14 07:25:00|17969.7|17963.7|17973.7|17967.7|17980.2|17974.2|17969.7|17963.7|115
1644823800000|2022-02-14 07:30:00|17973.2|17967.2|17979.2|17973.2|17980.2|17974.2|17968.7|17962.7|177
1644824100000|2022-02-14 07:35:00|17979.7|17973.7|17976.2|17970.2|17988.2|17982.2|17975.7|17969.7|265
1644824400000|2022-02-14 07:40:00|17976.7|17970.7|17981.2|17975.2|17981.2|17975.2|17974.2|17968.2|136
1644824700000|2022-02-14 07:45:00|17981.7|17975.7|17975.7|17969.7|17983.7|17977.7|17972.7|17966.7|133
1644825000000|2022-02-14 07:50:00|17976.2|17970.2|17995.2|17989.2|17995.2|17989.2|17975.2|17969.2|594
1644825300000|2022-02-14 07:55:00|17994.7|17988.7|17984.7|17978.7|17997.2|17991.2|17984.2|17978.2|268
1644825600000|2022-02-14 08:00:00|17984.2|17978.2|17958.2|17952.2|17986.7|17980.7|17956.2|17950.2|818
1644825900000|2022-02-14 08:05:00|17957.7|17951.7|17967.2|17961.2|17971.7|17965.7|17948.7|17942.7|686
1644826200000|2022-02-14 08:10:00|17967.7|17961.7|17954.2|17948.2|17967.7|17961.7|17943.2|17937.2|590
1644826500000|2022-02-14 08:15:00|17954.7|17948.7|17946.7|17940.7|17955.2|17949.2|17941.2|17935.2|395
1644826800000|2022-02-14 08:20:00|17945.7|17939.7|17933.2|17927.2|17947.2|17941.2|17930.2|17924.2|592
1644827100000|2022-02-14 08:25:00|17932.7|17926.7|17914.7|17908.7|17933.2|17927.2|17914.2|17908.2|1006
1644827400000|2022-02-14 08:30:00|17914.2|17908.2|17912.7|17906.7|17924.7|17918.7|17909.2|17903.2|898
1644827700000|2022-02-14 08:35:00|17912.2|17906.2|17908.7|17902.7|17922.2|17916.2|17906.7|17900.7|546
1644828000000|2022-02-14 08:40:00|17909.2|17903.2|17925.2|17919.2|17925.2|17919.2|17908.7|17902.7|421
1644828300000|2022-02-14 08:45:00|17924.7|17918.7|17914.7|17908.7|17926.2|17920.2|17909.2|17903.2|302
1644828600000|2022-02-14 08:50:00|17915.2|17909.2|17896.2|17890.2|17921.7|17915.7|17893.7|17887.7|840
1644828900000|2022-02-14 08:55:00|17895.7|17889.7|17893.2|17887.2|17903.7|17897.7|17884.2|17878.2|978
1644829200000|2022-02-14 09:00:00|17892.7|17886.7|17889.7|17883.7|17897.2|17891.2|17880.2|17874.2|778
1644829500000|2022-02-14 09:05:00|17890.2|17884.2|17898.7|17892.7|17900.2|17894.2|17880.2|17874.2|458
1644829800000|2022-02-14 09:10:00|17898.2|17892.2|17895.7|17889.7|17900.2|17894.2|17879.7|17873.7|421
1644830100000|2022-02-14 09:15:00|17895.2|17889.2|17911.2|17905.2|17915.2|17909.2|17895.2|17889.2|662
1644830400000|2022-02-14 09:20:00|17911.7|17905.7|17919.2|17913.2|17930.2|17924.2|17910.7|17904.7|857
1644830700000|2022-02-14 09:25:00|17918.7|17912.7|17917.7|17911.7|17926.2|17920.2|17916.2|17910.2|333
1644831000000|2022-02-14 09:30:00|17918.2|17912.2|17914.2|17908.2|17921.2|17915.2|17911.7|17905.7|267
1644831300000|2022-02-14 09:35:00|17913.7|17907.7|17910.2|17904.2|17918.2|17912.2|17909.2|17903.2|177
1644831600000|2022-02-14 09:40:00|17908.2|17902.2|17898.7|17892.7|17910.7|17904.7|17898.2|17892.2|378
1644831900000|2022-02-14 09:45:00|17898.2|17892.2|17900.7|17894.7|17907.2|17901.2|17896.7|17890.7|301
1644832200000|2022-02-14 09:50:00|17901.2|17895.2|17900.7|17894.7|17906.2|17900.2|17896.7|17890.7|174
1644832500000|2022-02-14 09:55:00|17900.2|17894.2|17894.7|17888.7|17902.2|17896.2|17889.2|17883.2|265
1644832800000|2022-02-14 10:00:00|17895.2|17889.2|17887.7|17881.7|17895.2|17889.2|17868.2|17862.2|767
1644833100000|2022-02-14 10:05:00|17887.2|17881.2|17899.2|17893.2|17901.7|17895.7|17884.2|17878.2|450
1644833400000|2022-02-14 10:10:00|17898.2|17892.2|17901.7|17895.7|17904.2|17898.2|17893.7|17887.7|299
1644833700000|2022-02-14 10:15:00|17902.2|17896.2|17893.7|17887.7|17906.2|17900.2|17891.2|17885.2|229
1644834000000|2022-02-14 10:20:00|17894.2|17888.2|17905.2|17899.2|17905.2|17899.2|17891.2|17885.2|194
1644834300000|2022-02-14 10:25:00|17904.2|17898.2|17903.2|17897.2|17908.2|17902.2|17897.2|17891.2|196
1644834600000|2022-02-14 10:30:00|17902.2|17896.2|17898.2|17892.2|17904.2|17898.2|17897.2|17891.2|159
1644834900000|2022-02-14 10:35:00|17898.7|17892.7|17920.7|17914.7|17924.7|17918.7|17898.2|17892.2|643
1644835200000|2022-02-14 10:40:00|17921.2|17915.2|17911.7|17905.7|17922.2|17916.2|17909.2|17903.2|249
1644835500000|2022-02-14 10:45:00|17912.7|17906.7|17929.2|17923.2|17931.7|17925.7|17912.2|17906.2|433
1644835800000|2022-02-14 10:50:00|17928.7|17922.7|17924.7|17918.7|17934.2|17928.2|17924.7|17918.7|506
1644836100000|2022-02-14 10:55:00|17925.7|17919.7|17920.2|17914.2|17927.2|17921.2|17920.2|17914.2|152
1644836400000|2022-02-14 11:00:00|17920.7|17914.7|17906.2|17900.2|17922.2|17916.2|17905.2|17899.2|446
1644836700000|2022-02-14 11:05:00|17907.7|17901.7|17912.2|17906.2|17913.2|17907.2|17907.2|17901.2|202
1644837000000|2022-02-14 11:10:00|17913.2|17907.2|17911.2|17905.2|17917.2|17911.2|17905.7|17899.7|199
1644837300000|2022-02-14 11:15:00|17910.2|17904.2|17914.2|17908.2|17916.7|17910.7|17909.2|17903.2|83
1644837600000|2022-02-14 11:20:00|17914.7|17908.7|17920.7|17914.7|17923.7|17917.7|17913.2|17907.2|198
1644837900000|2022-02-14 11:25:00|17921.7|17915.7|17920.7|17914.7|17926.2|17920.2|17915.7|17909.7|164
1644838200000|2022-02-14 11:30:00|17920.2|17914.2|17916.7|17910.7|17922.2|17916.2|17914.2|17908.2|110
1644838500000|2022-02-14 11:35:00|17917.7|17911.7|17925.2|17919.2|17927.2|17921.2|17916.7|17910.7|132
1644838800000|2022-02-14 11:40:00|17924.2|17918.2|17923.7|17917.7|17925.7|17919.7|17922.2|17916.2|97
1644839100000|2022-02-14 11:45:00|17924.2|17918.2|17924.2|17918.2|17924.7|17918.7|17918.2|17912.2|93
1644839400000|2022-02-14 11:50:00|17922.7|17916.7|17928.2|17922.2|17928.7|17922.7|17922.2|17916.2|176
1644839700000|2022-02-14 11:55:00|17927.2|17921.2|17920.2|17914.2|17928.2|17922.2|17919.2|17913.2|119
1644840000000|2022-02-14 12:00:00|17921.2|17915.2|17914.2|17908.2|17924.2|17918.2|17911.7|17905.7|168
1644840300000|2022-02-14 12:05:00|17913.7|17907.7|17910.2|17904.2|17917.2|17911.2|17909.7|17903.7|124
1644840600000|2022-02-14 12:10:00|17910.7|17904.7|17909.7|17903.7|17911.7|17905.7|17906.2|17900.2|115
1644840900000|2022-02-14 12:15:00|17909.2|17903.2|17910.2|17904.2|17913.2|17907.2|17908.2|17902.2|117
1644841200000|2022-02-14 12:20:00|17909.7|17903.7|17914.7|17908.7|17916.7|17910.7|17907.2|17901.2|66
1644841500000|2022-02-14 12:25:00|17915.2|17909.2|17919.2|17913.2|17919.2|17913.2|17911.2|17905.2|88
1644841800000|2022-02-14 12:30:00|17920.2|17914.2|17917.2|17911.2|17926.7|17920.7|17915.2|17909.2|277
1644842100000|2022-02-14 12:35:00|17916.2|17910.2|17956.2|17950.2|17956.2|17950.2|17915.2|17909.2|1184
1644842400000|2022-02-14 12:40:00|17957.2|17951.2|17977.2|17971.2|17988.7|17982.7|17957.2|17951.2|1742
1644842700000|2022-02-14 12:45:00|17978.7|17972.7|17984.2|17978.2|18002.2|17996.2|17978.7|17972.7|1491
1644843000000|2022-02-14 12:50:00|17985.7|17979.7|17987.2|17981.2|17992.2|17986.2|17980.2|17974.2|563
1644843300000|2022-02-14 12:55:00|17988.2|17982.2|17987.2|17981.2|17998.2|17992.2|17987.2|17981.2|439
1644843600000|2022-02-14 13:00:00|17989.2|17983.2|18004.2|17998.2|18016.7|18010.7|17988.7|17982.7|1218
1644843900000|2022-02-14 13:05:00|18003.7|17997.7|18011.7|18005.7|18013.2|18007.2|17999.2|17993.2|400
1644844200000|2022-02-14 13:10:00|18012.7|18006.7|17989.2|17983.2|18012.7|18006.7|17986.7|17980.7|510
1644844500000|2022-02-14 13:15:00|17989.7|17983.7|17987.2|17981.2|17994.7|17988.7|17985.2|17979.2|374
1644844800000|2022-02-14 13:20:00|17986.7|17980.7|18001.7|17995.7|18006.2|18000.2|17985.7|17979.7|388
1644845100000|2022-02-14 13:25:00|18001.2|17995.2|18006.2|18000.2|18010.2|18004.2|18000.2|17994.2|288
1644845400000|2022-02-14 13:30:00|18005.7|17999.7|17993.2|17987.2|18010.7|18004.7|17991.2|17985.2|463
1644845700000|2022-02-14 13:35:00|17993.7|17987.7|18001.2|17995.2|18002.2|17996.2|17989.2|17983.2|251
1644846000000|2022-02-14 13:40:00|18001.7|17995.7|17978.2|17972.2|18002.7|17996.7|17976.7|17970.7|532
1644846300000|2022-02-14 13:45:00|17980.7|17974.7|17977.7|17971.7|17985.2|17979.2|17974.2|17968.2|398
1644846600000|2022-02-14 13:50:00|17978.2|17972.2|17987.2|17981.2|17988.7|17982.7|17977.7|17971.7|248
1644846900000|2022-02-14 13:55:00|17987.7|17981.7|17981.7|17975.7|17997.2|17991.2|17980.2|17974.2|280
1644847200000|2022-02-14 14:00:00|17982.2|17976.2|17984.7|17978.7|17986.2|17980.2|17975.2|17969.2|269
1644847500000|2022-02-14 14:05:00|17984.2|17978.2|17983.2|17977.2|17992.2|17986.2|17983.2|17977.2|209
1644847800000|2022-02-14 14:10:00|17982.7|17976.7|17989.2|17983.2|17990.7|17984.7|17982.2|17976.2|134
1644848100000|2022-02-14 14:15:00|17988.2|17982.2|17990.2|17984.2|17993.7|17987.7|17984.2|17978.2|217
1644848400000|2022-02-14 14:20:00|17992.2|17986.2|17991.7|17985.7|17995.2|17989.2|17987.2|17981.2|159
1644848700000|2022-02-14 14:25:00|17989.7|17983.7|17982.2|17976.2|17989.7|17983.7|17980.7|17974.7|172
1644849000000|2022-02-14 14:30:00|17982.7|17976.7|17967.7|17961.7|17995.7|17989.7|17944.7|17938.7|1754
1644849300000|2022-02-14 14:35:00|17967.2|17961.2|17965.7|17959.7|17976.2|17970.2|17959.7|17953.7|935
1644849600000|2022-02-14 14:40:00|17965.2|17959.2|17977.2|17971.2|17999.2|17993.2|17963.7|17957.7|1144
1644849900000|2022-02-14 14:45:00|17976.7|17970.7|17992.2|17986.2|17996.7|17990.7|17958.7|17952.7|1076
1644850200000|2022-02-14 14:50:00|17990.7|17984.7|17997.2|17991.2|18002.2|17996.2|17986.7|17980.7|884
1644850500000|2022-02-14 14:55:00|17997.7|17991.7|17973.7|17967.7|17998.7|17992.7|17969.2|17963.2|670
1644850800000|2022-02-14 15:00:00|17975.2|17969.2|17945.2|17939.2|17975.7|17969.7|17935.2|17929.2|1517
1644851100000|2022-02-14 15:05:00|17947.2|17941.2|17956.7|17950.7|17958.7|17952.7|17943.7|17937.7|575
1644851400000|2022-02-14 15:10:00|17956.2|17950.2|17966.2|17960.2|17986.2|17980.2|17953.7|17947.7|987
1644851700000|2022-02-14 15:15:00|17966.7|17960.7|17956.7|17950.7|17968.2|17962.2|17928.7|17922.7|1411
1644852000000|2022-02-14 15:20:00|17955.7|17949.7|17961.2|17955.2|17972.2|17966.2|17941.2|17935.2|660
1644852300000|2022-02-14 15:25:00|17960.7|17954.7|17954.7|17948.7|17963.2|17957.2|17945.2|17939.2|468
1644852600000|2022-02-14 15:30:00|17954.2|17948.2|17937.7|17931.7|17958.7|17952.7|17923.2|17917.2|1005
1644852900000|2022-02-14 15:35:00|17937.2|17931.2|17940.2|17934.2|17942.2|17936.2|17925.7|17919.7|440
1644853200000|2022-02-14 15:40:00|17939.7|17933.7|17949.2|17943.2|17958.2|17952.2|17936.2|17930.2|471
1644853500000|2022-02-14 15:45:00|17948.7|17942.7|17958.7|17952.7|17963.7|17957.7|17947.2|17941.2|408
1644853800000|2022-02-14 15:50:00|17960.7|17954.7|17948.7|17942.7|17964.2|17958.2|17940.2|17934.2|355
1644854100000|2022-02-14 15:55:00|17948.2|17942.2|17946.2|17940.2|17957.2|17951.2|17938.2|17932.2|406
1644854400000|2022-02-14 16:00:00|17946.7|17940.7|17955.7|17949.7|17958.7|17952.7|17939.2|17933.2|338
1644854700000|2022-02-14 16:05:00|17955.2|17949.2|17948.7|17942.7|17957.7|17951.7|17940.7|17934.7|222
1644855000000|2022-02-14 16:10:00|17947.7|17941.7|17939.7|17933.7|17952.2|17946.2|17936.7|17930.7|281
1644855300000|2022-02-14 16:15:00|17939.2|17933.2|17968.7|17962.7|17972.7|17966.7|17939.2|17933.2|619
1644855600000|2022-02-14 16:20:00|17968.2|17962.2|17973.2|17967.2|17976.2|17970.2|17962.2|17956.2|319
1644855900000|2022-02-14 16:25:00|17974.2|17968.2|17973.7|17967.7|17981.2|17975.2|17968.7|17962.7|440
1644856200000|2022-02-14 16:30:00|17974.7|17968.7|17974.2|17968.2|17980.2|17974.2|17967.2|17961.2|715
1644856500000|2022-02-14 16:35:00|17974.7|17968.7|17957.7|17951.7|17983.7|17977.7|17951.2|17945.2|817
1644856800000|2022-02-14 16:40:00|17956.7|17950.7|17953.7|17947.7|17960.7|17954.7|17948.2|17942.2|545
1644857100000|2022-02-14 16:45:00|17954.7|17948.7|17963.2|17957.2|17963.7|17957.7|17950.2|17944.2|303
1644857400000|2022-02-14 16:50:00|17962.7|17956.7|17942.2|17936.2|17965.2|17959.2|17938.2|17932.2|541
1644857700000|2022-02-14 16:55:00|17943.2|17937.2|17950.7|17944.7|17951.2|17945.2|17937.2|17931.2|235
1644858000000|2022-02-14 17:00:00|17951.2|17945.2|17954.7|17948.7|17959.2|17953.2|17944.2|17938.2|281
1644858300000|2022-02-14 17:05:00|17955.2|17949.2|17940.2|17934.2|17955.7|17949.7|17938.2|17932.2|299
1644858600000|2022-02-14 17:10:00|17941.2|17935.2|17948.2|17942.2|17951.2|17945.2|17939.2|17933.2|103
1644858900000|2022-02-14 17:15:00|17950.2|17944.2|17946.7|17940.7|17955.7|17949.7|17944.2|17938.2|100
1644859200000|2022-02-14 17:20:00|17946.2|17940.2|17953.2|17947.2|17955.2|17949.2|17945.2|17939.2|70
1644859500000|2022-02-14 17:25:00|17951.7|17945.7|17964.2|17958.2|17964.2|17958.2|17950.7|17944.7|146
1644859800000|2022-02-14 17:30:00|17963.7|17957.7|17969.7|17963.7|17980.2|17974.2|17963.7|17957.7|623
1644860100000|2022-02-14 17:35:00|17970.2|17964.2|17961.2|17955.2|17970.2|17964.2|17956.2|17950.2|147
1644860400000|2022-02-14 17:40:00|17961.7|17955.7|17964.7|17958.7|17967.2|17961.2|17959.2|17953.2|133
1644860700000|2022-02-14 17:45:00|17964.2|17958.2|17971.2|17965.2|17971.2|17965.2|17961.7|17955.7|185
1644861000000|2022-02-14 17:50:00|17970.7|17964.7|17972.2|17966.2|17974.2|17968.2|17966.2|17960.2|131
1644861300000|2022-02-14 17:55:00|17971.7|17965.7|17963.7|17957.7|17971.7|17965.7|17959.2|17953.2|137
1644861600000|2022-02-14 18:00:00|17964.2|17958.2|17964.2|17958.2|17968.7|17962.7|17953.7|17947.7|150
1644861900000|2022-02-14 18:05:00|17963.7|17957.7|17969.2|17963.2|17976.7|17970.7|17963.7|17957.7|139
1644862200000|2022-02-14 18:10:00|17970.7|17964.7|17963.7|17957.7|17972.7|17966.7|17961.7|17955.7|87
1644862500000|2022-02-14 18:15:00|17964.2|17958.2|17966.2|17960.2|17967.7|17961.7|17959.7|17953.7|80
1644862800000|2022-02-14 18:20:00|17966.7|17960.7|17940.2|17934.2|17968.2|17962.2|17937.2|17931.2|322
1644863100000|2022-02-14 18:25:00|17939.7|17933.7|17947.7|17941.7|17952.2|17946.2|17938.7|17932.7|197
1644863400000|2022-02-14 18:30:00|17947.2|17941.2|17940.7|17934.7|17948.7|17942.7|17931.2|17925.2|235
1644863700000|2022-02-14 18:35:00|17941.2|17935.2|17935.7|17929.7|17943.2|17937.2|17935.2|17929.2|66
1644864000000|2022-02-14 18:40:00|17936.2|17930.2|17930.7|17924.7|17937.2|17931.2|17920.2|17914.2|295
1644864300000|2022-02-14 18:45:00|17929.7|17923.7|17908.7|17902.7|17929.7|17923.7|17907.7|17901.7|472
1644864600000|2022-02-14 18:50:00|17909.2|17903.2|17871.7|17865.7|17910.2|17904.2|17869.2|17863.2|1308
1644864900000|2022-02-14 18:55:00|17870.7|17864.7|17848.2|17842.2|17873.7|17867.7|17847.7|17841.7|1288
1644865200000|2022-02-14 19:00:00|17847.7|17841.7|17837.7|17831.7|17855.2|17849.2|17837.2|17831.2|788
1644865500000|2022-02-14 19:05:00|17838.2|17832.2|17843.7|17837.7|17849.7|17843.7|17833.2|17827.2|648
1644865800000|2022-02-14 19:10:00|17844.7|17838.7|17862.7|17856.7|17866.7|17860.7|17839.7|17833.7|589
1644866100000|2022-02-14 19:15:00|17861.7|17855.7|17854.7|17848.7|17866.2|17860.2|17849.7|17843.7|210
1644866400000|2022-02-14 19:20:00|17855.2|17849.2|17849.7|17843.7|17864.7|17858.7|17849.2|17843.2|238
1644866700000|2022-02-14 19:25:00|17850.7|17844.7|17854.7|17848.7|17854.7|17848.7|17837.7|17831.7|152
1644867000000|2022-02-14 19:30:00|17864.7|17858.7|17905.7|17899.7|17909.7|17903.7|17862.7|17856.7|1594
1644867300000|2022-02-14 19:35:00|17906.7|17900.7|17902.7|17896.7|17917.7|17911.7|17893.2|17887.2|469
1644867600000|2022-02-14 19:40:00|17903.7|17897.7|17892.7|17886.7|17917.7|17911.7|17889.7|17883.7|317
1644867900000|2022-02-14 19:45:00|17891.7|17885.7|17889.7|17883.7|17909.7|17903.7|17883.7|17877.7|234
1644868200000|2022-02-14 19:50:00|17890.7|17884.7|17910.2|17904.2|17933.2|17927.2|17888.7|17882.7|489
1644868500000|2022-02-14 19:55:00|17910.7|17904.7|17912.7|17906.7|17921.2|17915.2|17908.2|17902.2|157
1644868800000|2022-02-14 20:00:00|17912.2|17906.2|17917.7|17911.7|17928.2|17922.2|17912.2|17906.2|251
1644869100000|2022-02-14 20:05:00|17916.7|17910.7|17916.7|17910.7|17922.7|17916.7|17887.2|17881.2|444
1644869400000|2022-02-14 20:10:00|17915.7|17909.7|17922.7|17916.7|17925.7|17919.7|17903.7|17897.7|285
1644869700000|2022-02-14 20:15:00|17923.7|17917.7|17913.7|17907.7|17928.7|17922.7|17906.7|17900.7|204
1644870000000|2022-02-14 20:20:00|17913.2|17907.2|17940.7|17934.7|17948.2|17942.2|17898.7|17892.7|493
1644870300000|2022-02-14 20:25:00|17941.2|17935.2|17925.7|17919.7|17943.7|17937.7|17924.7|17918.7|226
1644870600000|2022-02-14 20:30:00|17923.7|17917.7|17946.7|17940.7|17951.7|17945.7|17923.7|17917.7|280
1644870900000|2022-02-14 20:35:00|17946.2|17940.2|17945.7|17939.7|17949.7|17943.7|17937.7|17931.7|108
1644871200000|2022-02-14 20:40:00|17945.2|17939.2|17950.2|17944.2|17950.7|17944.7|17937.7|17931.7|178
1644871500000|2022-02-14 20:45:00|17950.7|17944.7|17940.2|17934.2|17961.7|17955.7|17925.7|17919.7|687
1644871800000|2022-02-14 20:50:00|17940.7|17934.7|17931.2|17925.2|17942.7|17936.7|17923.7|17917.7|297
1644872100000|2022-02-14 20:55:00|17937.2|17931.2|17927.2|17921.2|17937.2|17931.2|17926.7|17920.7|260
1644872400000|2022-02-14 21:00:00|17930.5|17916.5|17939.9|17925.9|17942.7|17928.7|17924.9|17910.9|0
1644872700000|2022-02-14 21:05:00|17940.8|17926.8|17932.6|17918.6|17947.2|17933.2|17931.6|17917.6|0
1644873000000|2022-02-14 21:10:00|17933.5|17919.5|17938.1|17924.1|17939|17925|17928|17914|0
1644873300000|2022-02-14 21:15:00|17937.2|17923.2|17938.1|17924.1|17945.4|17931.4|17937.2|17923.2|0
1644873600000|2022-02-14 21:20:00|17939|17925|17939.4|17925.4|17940.8|17926.8|17936.2|17922.2|0
1644873900000|2022-02-14 21:25:00|17939.9|17925.9|17941.7|17927.7|17942.7|17928.7|17939|17925|0
1644874200000|2022-02-14 21:30:00|17942.2|17928.2|17944|17930|17945.4|17931.4|17939|17925|0
1644874500000|2022-02-14 21:35:00|17943.6|17929.6|17939.9|17925.9|17944.5|17930.5|17939|17925|0
1644874800000|2022-02-14 21:40:00|17939.4|17925.4|17932.6|17918.6|17940.8|17926.8|17930.7|17916.7|0
1644875100000|2022-02-14 21:45:00|17933.9|17919.9|17928|17914|17937.2|17923.2|17928|17914|0
1644875400000|2022-02-14 21:50:00|17927.5|17913.5|17929.8|17915.8|17931.6|17917.6|17927.1|17913.1|0
1644875700000|2022-02-14 21:55:00|17928.9|17914.9|17931.1|17917.1|17931.6|17917.6|17926.6|17912.6|0
1644876000000|2022-02-14 22:00:00|17931.2|17917.2|17934.9|17920.9|17935.5|17921.5|17931.2|17917.2|0
1644876300000|2022-02-14 22:05:00|17935.2|17921.2|17933.1|17919.1|17936.4|17922.4|17931.8|17917.8|0
1644876600000|2022-02-14 22:10:00|17931.5|17917.5|17932.3|17918.3|17933.9|17919.9|17931.5|17917.5|0
1644876900000|2022-02-14 22:15:00|17932.2|17918.2|17934.4|17920.4|17935.2|17921.2|17932.2|17918.2|0
1644877200000|2022-02-14 22:20:00|17933.9|17919.9|17934.4|17920.4|17934.8|17920.8|17933.8|17919.8|0
1644877500000|2022-02-14 22:25:00|17934.3|17920.3|17934.5|17920.5|17934.5|17920.5|17932.5|17918.5|0
1644877800000|2022-02-14 22:30:00|17934.7|17920.7|17934.3|17920.3|17934.7|17920.7|17934.3|17920.3|0
1644878100000|2022-02-14 22:35:00|17934.2|17920.2|17934.2|17920.2|17934.2|17920.2|17934.2|17920.2|0
1644878400000|2022-02-14 22:40:00|17934|17920|17934.3|17920.3|17934.4|17920.4|17933.5|17919.5|0
1644878700000|2022-02-14 22:45:00|17934.2|17920.2|17934|17920|17934.2|17920.2|17933.9|17919.9|0
1644879000000|2022-02-14 22:50:00|17934.2|17920.2|17934.2|17920.2|17934.2|17920.2|17934.2|17920.2|0
1644879300000|2022-02-14 22:55:00|17934.4|17920.4|17934.2|17920.2|17934.8|17920.8|17933.6|17919.6|0
1644879600000|2022-02-14 23:00:00|17926.6|17912.6|17940.8|17926.8|17941.8|17927.8|17926.6|17912.6|0
1644879900000|2022-02-14 23:05:00|17941.3|17927.3|17953.4|17939.4|17954.3|17940.3|17941.3|17927.3|0
1644880200000|2022-02-14 23:10:00|17954.3|17940.3|17954.6|17940.6|17957.1|17943.1|17952.5|17938.5|0
1644880500000|2022-02-14 23:15:00|17955.5|17941.5|17953.7|17939.7|17956|17942|17950.9|17936.9|0
1644880800000|2022-02-14 23:20:00|17954.6|17940.6|17958.3|17944.3|17959.2|17945.2|17952.8|17938.8|0
1644881100000|2022-02-14 23:25:00|17957.8|17943.8|17956.4|17942.4|17957.8|17943.8|17952.8|17938.8|0
1644881400000|2022-02-14 23:30:00|17956|17942|17957.4|17943.4|17962.9|17948.9|17955.5|17941.5|0
1644881700000|2022-02-14 23:35:00|17956.4|17942.4|17960.6|17946.6|17961.1|17947.1|17954.6|17940.6|0
1644882000000|2022-02-14 23:40:00|17961.1|17947.1|17959.7|17945.7|17962|17948|17958.4|17944.4|0
1644882300000|2022-02-14 23:45:00|17959.3|17945.3|17957.5|17943.5|17959.7|17945.7|17957.5|17943.5|0
1644882600000|2022-02-14 23:50:00|17958.3|17944.3|17961.9|17947.9|17963.7|17949.7|17958.2|17944.2|0
1644882900000|2022-02-14 23:55:00|17962.3|17948.3|17963.7|17949.7|17963.7|17949.7|17959.1|17945.1|0
1644883200000|2022-02-15 00:00:00|17965.5|17951.5|17956.2|17942.2|17969.4|17955.4|17954.4|17940.4|0
1644883500000|2022-02-15 00:05:00|17956.7|17942.7|17968.2|17954.2|17968.2|17954.2|17954.8|17940.8|0
1644883800000|2022-02-15 00:10:00|17967.2|17953.2|17953.3|17939.3|17968.2|17954.2|17952.8|17938.8|0
1644884100000|2022-02-15 00:15:00|17953.7|17939.7|17934.9|17920.9|17954.7|17940.7|17929.2|17915.2|0
1644884400000|2022-02-15 00:20:00|17934.7|17920.7|17924.7|17910.7|17935.4|17921.4|17917.7|17903.7|0
1644884700000|2022-02-15 00:25:00|17924.2|17910.2|17928.9|17914.9|17932.5|17918.5|17923.3|17909.3|0
1644885000000|2022-02-15 00:30:00|17928.7|17914.7|17908.5|17894.5|17928.9|17914.9|17903.8|17889.8|0
1644885300000|2022-02-15 00:35:00|17908|17894|17911.6|17897.6|17913.3|17899.3|17904.7|17890.7|0
1644885600000|2022-02-15 00:40:00|17911.4|17897.4|17916.4|17902.4|17916.9|17902.9|17903.9|17889.9|0
1644885900000|2022-02-15 00:45:00|17916.2|17902.2|17946.3|17942.3|17947.3|17943.3|17886.3|17882.3|5034
1644886200000|2022-02-15 00:50:00|17945.8|17941.8|17946.8|17942.8|17948.3|17944.3|17931.3|17927.3|1474
1644886500000|2022-02-15 00:55:00|17947.8|17943.8|17977.3|17973.3|17989.8|17985.8|17938.3|17934.3|2887
1644886800000|2022-02-15 01:00:00|17978.3|17974.3|17990.8|17986.8|18009.8|18005.8|17977.8|17973.8|4282
1644887100000|2022-02-15 01:05:00|17988.8|17984.8|18002.3|17998.3|18008.3|18004.3|17984.8|17980.8|2657
1644887400000|2022-02-15 01:10:00|18001.8|17997.8|18020.8|18016.8|18025.3|18021.3|17993.8|17989.8|3315
1644887700000|2022-02-15 01:15:00|18019.8|18015.8|18005.8|18001.8|18033.3|18029.3|17997.3|17993.3|4020
1644888000000|2022-02-15 01:20:00|18006.8|18002.8|18021.8|18017.8|18027.8|18023.8|17999.3|17995.3|2304
1644888300000|2022-02-15 01:25:00|18022.3|18018.3|18022.3|18018.3|18027.8|18023.8|18004.3|18000.3|1744
1644888600000|2022-02-15 01:30:00|18022.8|18018.8|18012.3|18008.3|18034.3|18030.3|18004.8|18000.8|2455
1644888900000|2022-02-15 01:35:00|18011.3|18007.3|18021.8|18017.8|18024.8|18020.8|18000.3|17996.3|2026
1644889200000|2022-02-15 01:40:00|18020.8|18016.8|18030.3|18026.3|18030.3|18026.3|18012.3|18008.3|1939
1644889500000|2022-02-15 01:45:00|18030.8|18026.8|18033.8|18029.8|18040.3|18036.3|18023.8|18019.8|3077
1644889800000|2022-02-15 01:50:00|18034.3|18030.3|18036.8|18032.8|18039.3|18035.3|18028.3|18024.3|1459
1644890100000|2022-02-15 01:55:00|18037.3|18033.3|18046.3|18042.3|18046.3|18042.3|18032.3|18028.3|1691
1644890400000|2022-02-15 02:00:00|18045.8|18041.8|18044.3|18040.3|18046.3|18042.3|18036.8|18032.8|1242
1644890700000|2022-02-15 02:05:00|18045.3|18041.3|18060.3|18056.3|18063.8|18059.8|18044.8|18040.8|2950
1644891000000|2022-02-15 02:10:00|18060.8|18056.8|18073.3|18069.3|18074.3|18070.3|18060.3|18056.3|1598
1644891300000|2022-02-15 02:15:00|18074.3|18070.3|18080.3|18076.3|18080.8|18076.8|18066.8|18062.8|1656
1644891600000|2022-02-15 02:20:00|18081.3|18077.3|18078.3|18074.3|18085.8|18081.8|18074.3|18070.3|1810
1644891900000|2022-02-15 02:25:00|18079.3|18075.3|18089.3|18085.3|18094.3|18090.3|18077.8|18073.8|1710
1644892200000|2022-02-15 02:30:00|18088.8|18084.8|18082.3|18078.3|18093.3|18089.3|18080.3|18076.3|1139
1644892500000|2022-02-15 02:35:00|18082.8|18078.8|18077.3|18073.3|18083.3|18079.3|18068.3|18064.3|1450
1644892800000|2022-02-15 02:40:00|18076.8|18072.8|18075.3|18071.3|18082.3|18078.3|18071.3|18067.3|1279
1644893100000|2022-02-15 02:45:00|18076.3|18072.3|18083.3|18079.3|18088.3|18084.3|18075.8|18071.8|1026
1644893400000|2022-02-15 02:50:00|18084.3|18080.3|18076.3|18072.3|18086.3|18082.3|18073.3|18069.3|594
1644893700000|2022-02-15 02:55:00|18077.3|18073.3|18076.3|18072.3|18080.3|18076.3|18071.3|18067.3|593
1644894000000|2022-02-15 03:00:00|18076.8|18072.8|18078.3|18074.3|18081.3|18077.3|18075.8|18071.8|486
1644894300000|2022-02-15 03:05:00|18079.3|18075.3|18078.3|18074.3|18080.3|18076.3|18075.8|18071.8|549
1644894600000|2022-02-15 03:10:00|18079.8|18075.8|18076.8|18072.8|18083.3|18079.3|18073.3|18069.3|413
1644894900000|2022-02-15 03:15:00|18076.3|18072.3|18073.3|18069.3|18079.3|18075.3|18072.3|18068.3|351
1644895200000|2022-02-15 03:20:00|18073.8|18069.8|18073.8|18069.8|18083.8|18079.8|18072.3|18068.3|703
1644895500000|2022-02-15 03:25:00|18074.3|18070.3|18060.3|18056.3|18080.8|18076.8|18058.8|18054.8|1015
1644895800000|2022-02-15 03:30:00|18060.8|18056.8|18064.3|18060.3|18065.3|18061.3|18054.3|18050.3|855
1644896100000|2022-02-15 03:35:00|18065.3|18061.3|18062.8|18058.8|18071.3|18067.3|18061.8|18057.8|174
1644896400000|2022-02-15 03:40:00|18063.3|18059.3|18065.3|18061.3|18068.8|18064.8|18061.3|18057.3|106
1644896700000|2022-02-15 03:45:00|18065.8|18061.8|18062.3|18058.3|18066.8|18062.8|18059.8|18055.8|112
1644897000000|2022-02-15 03:50:00|18063.3|18059.3|18058.3|18054.3|18064.3|18060.3|18055.8|18051.8|186
1644897300000|2022-02-15 03:55:00|18059.3|18055.3|18054.3|18050.3|18060.3|18056.3|18052.8|18048.8|101
1644897600000|2022-02-15 04:00:00|18054.8|18050.8|18060.3|18056.3|18070.3|18066.3|18054.3|18050.3|305
1644897900000|2022-02-15 04:05:00|18059.8|18055.8|18050.8|18046.8|18060.3|18056.3|18046.3|18042.3|150
1644898200000|2022-02-15 04:10:00|18051.3|18047.3|18044.8|18040.8|18056.3|18052.3|18044.3|18040.3|193
1644898500000|2022-02-15 04:15:00|18044.3|18040.3|18043.3|18039.3|18044.3|18040.3|18034.3|18030.3|237
1644898800000|2022-02-15 04:20:00|18043.8|18039.8|18037.8|18033.8|18045.8|18041.8|18036.3|18032.3|133
1644899100000|2022-02-15 04:25:00|18037.3|18033.3|18019.3|18015.3|18040.3|18036.3|18019.3|18015.3|318
1644899400000|2022-02-15 04:30:00|18019.8|18015.8|18010.8|18006.8|18024.3|18020.3|18004.3|18000.3|461
1644899700000|2022-02-15 04:35:00|18010.3|18006.3|18000.8|17996.8|18010.3|18006.3|17988.3|17984.3|326
1644900000000|2022-02-15 04:40:00|18000.3|17996.3|18008.3|18004.3|18009.8|18005.8|17999.3|17995.3|152
1644900300000|2022-02-15 04:45:00|18008.8|18004.8|18000.3|17996.3|18017.8|18013.8|18000.3|17996.3|143
1644900600000|2022-02-15 04:50:00|17999.8|17995.8|18005.3|18001.3|18005.8|18001.8|17992.3|17988.3|215
1644900900000|2022-02-15 04:55:00|18004.8|18000.8|18007.3|18003.3|18012.8|18008.8|18002.8|17998.8|104
1644901200000|2022-02-15 05:00:00|18006.8|18002.8|17963.8|17959.8|18006.8|18002.8|17962.8|17958.8|533
1644901500000|2022-02-15 05:05:00|17964.3|17960.3|17951.8|17947.8|17969.3|17965.3|17946.8|17942.8|485
1644901800000|2022-02-15 05:10:00|17952.3|17948.3|17948.3|17944.3|17959.3|17955.3|17947.3|17943.3|229
1644902100000|2022-02-15 05:15:00|17948.8|17944.8|17938.8|17934.8|17953.8|17949.8|17926.8|17922.8|385
1644902400000|2022-02-15 05:20:00|17937.8|17933.8|17948.3|17944.3|17957.8|17953.8|17930.3|17926.3|363
1644902700000|2022-02-15 05:25:00|17948.8|17944.8|17956.8|17952.8|17958.8|17954.8|17940.3|17936.3|530
1644903000000|2022-02-15 05:30:00|17955.3|17951.3|17964.3|17960.3|17976.3|17972.3|17955.3|17951.3|492
1644903300000|2022-02-15 05:35:00|17963.8|17959.8|17963.8|17959.8|17968.8|17964.8|17953.8|17949.8|443
1644903600000|2022-02-15 05:40:00|17964.3|17960.3|17966.8|17962.8|17968.8|17964.8|17957.3|17953.3|565
1644903900000|2022-02-15 05:45:00|17971.8|17957.8|17969.8|17955.8|17973.8|17959.8|17968|17954|0
1644904200000|2022-02-15 05:50:00|17970|17956|17966.5|17952.5|17978.2|17964.2|17964.6|17950.6|0
1644904500000|2022-02-15 05:55:00|17967.1|17953.1|17971.1|17957.1|17975.2|17961.2|17965.7|17951.7|0
1644904800000|2022-02-15 06:00:00|17971.6|17957.6|17983.2|17969.2|17986.2|17972.2|17964.8|17950.8|0
1644905100000|2022-02-15 06:05:00|17982.6|17968.6|17977.1|17963.1|17983.7|17969.7|17972|17958|0
1644905400000|2022-02-15 06:10:00|17977.7|17963.7|17985.5|17971.5|17992.6|17978.6|17977.7|17963.7|0
1644905700000|2022-02-15 06:15:00|17985.7|17971.7|17988.4|17974.4|17990.9|17976.9|17974.6|17960.6|0
1644906000000|2022-02-15 06:20:00|17988.2|17974.2|17988.4|17974.4|17991.6|17977.6|17981.6|17967.6|0
1644906300000|2022-02-15 06:25:00|17988.5|17974.5|18008.2|17994.2|18009.4|17995.4|17988.5|17974.5|0
1644906600000|2022-02-15 06:30:00|18008|17994|18001.3|17987.3|18008.1|17994.1|17996|17982|0
1644906900000|2022-02-15 06:35:00|18001.1|17987.1|17996.8|17982.8|18001.1|17987.1|17993.8|17979.8|0
1644907200000|2022-02-15 06:40:00|17996.9|17982.9|17998.5|17984.5|17999.8|17985.8|17989.7|17975.7|0
1644907500000|2022-02-15 06:45:00|17999|17985|17995.5|17981.5|17999.3|17985.3|17988.8|17974.8|0
1644907800000|2022-02-15 06:50:00|17995.7|17981.7|17992|17978|17996.2|17982.2|17991.9|17977.9|0
1644908100000|2022-02-15 06:55:00|17992.1|17978.1|17984.3|17970.3|17992.5|17978.5|17980.8|17966.8|0
1644908400000|2022-02-15 07:00:00|17984.5|17970.5|17985.8|17979.8|17994.3|17988.3|17976.3|17970.3|261
1644908700000|2022-02-15 07:05:00|17986.8|17980.8|18004.8|17998.8|18006.3|18000.3|17986.3|17980.3|138
1644909000000|2022-02-15 07:10:00|18004.3|17998.3|18007.3|18001.3|18007.3|18001.3|18000.3|17994.3|119
1644909300000|2022-02-15 07:15:00|18005.3|17999.3|18007.8|18001.8|18012.8|18006.8|18001.8|17995.8|77
1644909600000|2022-02-15 07:20:00|18007.3|18001.3|18010.8|18004.8|18013.8|18007.8|18005.3|17999.3|86
1644909900000|2022-02-15 07:25:00|18011.3|18005.3|18007.3|18001.3|18012.3|18006.3|18000.8|17994.8|74
1644910200000|2022-02-15 07:30:00|18006.3|18000.3|17998.8|17992.8|18008.3|18002.3|17998.3|17992.3|16
1644910500000|2022-02-15 07:35:00|17999.8|17993.8|17996.8|17990.8|18003.8|17997.8|17996.8|17990.8|42
1644910800000|2022-02-15 07:40:00|17996.3|17990.3|17994.3|17988.3|17996.3|17990.3|17990.8|17984.8|94
1644911100000|2022-02-15 07:45:00|17993.8|17987.8|18001.3|17995.3|18002.8|17996.8|17992.8|17986.8|70
1644911400000|2022-02-15 07:50:00|18002.8|17996.8|18000.8|17994.8|18002.8|17996.8|17996.8|17990.8|20
1644911700000|2022-02-15 07:55:00|18001.3|17995.3|17997.8|17991.8|18002.3|17996.3|17997.8|17991.8|17
1644912000000|2022-02-15 08:00:00|17997.3|17991.3|18014.3|18008.3|18016.8|18010.8|17986.8|17980.8|141
1644912300000|2022-02-15 08:05:00|18015.3|18009.3|18043.3|18037.3|18043.3|18037.3|18013.3|18007.3|331
1644912600000|2022-02-15 08:10:00|18044.3|18038.3|18042.8|18036.8|18050.3|18044.3|18040.8|18034.8|294
1644912900000|2022-02-15 08:15:00|18043.8|18037.8|18053.3|18047.3|18054.3|18048.3|18039.8|18033.8|190
1644913200000|2022-02-15 08:20:00|18052.8|18046.8|18067.8|18061.8|18067.8|18061.8|18045.3|18039.3|334
1644913500000|2022-02-15 08:25:00|18070.3|18064.3|18086.3|18080.3|18089.8|18083.8|18065.8|18059.8|372
1644913800000|2022-02-15 08:30:00|18086.8|18080.8|18089.3|18083.3|18089.3|18083.3|18081.3|18075.3|144
1644914100000|2022-02-15 08:35:00|18088.3|18082.3|18083.8|18077.8|18089.3|18083.3|18083.8|18077.8|138
1644914400000|2022-02-15 08:40:00|18085.8|18079.8|18082.8|18076.8|18086.3|18080.3|18081.3|18075.3|105
1644914700000|2022-02-15 08:45:00|18082.3|18076.3|18085.8|18079.8|18086.3|18080.3|18079.3|18073.3|189
1644915000000|2022-02-15 08:50:00|18084.8|18078.8|18078.8|18072.8|18088.3|18082.3|18078.3|18072.3|70
1644915300000|2022-02-15 08:55:00|18079.3|18073.3|18082.8|18076.8|18082.8|18076.8|18074.8|18068.8|54
1644915600000|2022-02-15 09:00:00|18082.3|18076.3|18078.8|18072.8|18085.8|18079.8|18077.8|18071.8|150
1644915900000|2022-02-15 09:05:00|18079.3|18073.3|18088.3|18082.3|18088.3|18082.3|18078.8|18072.8|129
1644916200000|2022-02-15 09:10:00|18087.3|18081.3|18083.8|18077.8|18088.3|18082.3|18080.8|18074.8|132
1644916500000|2022-02-15 09:15:00|18083.3|18077.3|18105.3|18099.3|18105.3|18099.3|18083.3|18077.3|234
1644916800000|2022-02-15 09:20:00|18104.8|18098.8|18105.8|18099.8|18106.3|18100.3|18104.3|18098.3|125
1644917100000|2022-02-15 09:25:00|18106.3|18100.3|18102.8|18096.8|18109.3|18103.3|18102.8|18096.8|99
1644917400000|2022-02-15 09:30:00|18103.3|18097.3|18103.8|18097.8|18107.8|18101.8|18103.3|18097.3|50
1644917700000|2022-02-15 09:35:00|18104.3|18098.3|18102.8|18096.8|18105.3|18099.3|18101.8|18095.8|58
1644918000000|2022-02-15 09:40:00|18103.3|18097.3|18101.3|18095.3|18104.3|18098.3|18101.3|18095.3|35
1644918300000|2022-02-15 09:45:00|18100.8|18094.8|18105.3|18099.3|18105.8|18099.8|18099.8|18093.8|65
1644918600000|2022-02-15 09:50:00|18104.3|18098.3|18096.3|18090.3|18104.8|18098.8|18095.8|18089.8|60
1644918900000|2022-02-15 09:55:00|18095.8|18089.8|18097.3|18091.3|18099.3|18093.3|18094.3|18088.3|41
1644919200000|2022-02-15 10:00:00|18097.8|18091.8|18098.3|18092.3|18109.3|18103.3|18097.3|18091.3|86
1644919500000|2022-02-15 10:05:00|18097.8|18091.8|18097.3|18091.3|18099.8|18093.8|18096.3|18090.3|38
1644919800000|2022-02-15 10:10:00|18097.8|18091.8|18098.3|18092.3|18100.8|18094.8|18097.3|18091.3|34
1644920100000|2022-02-15 10:15:00|18098.8|18092.8|18100.3|18094.3|18101.3|18095.3|18097.3|18091.3|31
1644920400000|2022-02-15 10:20:00|18099.8|18093.8|18089.8|18083.8|18104.3|18098.3|18087.3|18081.3|201
1644920700000|2022-02-15 10:25:00|18090.3|18084.3|18094.8|18088.8|18097.3|18091.3|18089.3|18083.3|90
1644921000000|2022-02-15 10:30:00|18094.3|18088.3|18098.3|18092.3|18099.3|18093.3|18092.8|18086.8|37
1644921300000|2022-02-15 10:35:00|18097.3|18091.3|18104.8|18098.8|18105.3|18099.3|18097.3|18091.3|65
1644921600000|2022-02-15 10:40:00|18104.3|18098.3|18121.3|18115.3|18123.8|18117.8|18104.3|18098.3|389
1644921900000|2022-02-15 10:45:00|18120.8|18114.8|18120.3|18114.3|18124.3|18118.3|18119.3|18113.3|65
1644922200000|2022-02-15 10:50:00|18120.8|18114.8|18118.3|18112.3|18120.8|18114.8|18116.3|18110.3|50
1644922500000|2022-02-15 10:55:00|18118.8|18112.8|18119.3|18113.3|18122.3|18116.3|18118.3|18112.3|43
1644922800000|2022-02-15 11:00:00|18119.8|18113.8|18124.3|18118.3|18124.3|18118.3|18117.3|18111.3|55
1644923100000|2022-02-15 11:05:00|18122.8|18116.8|18119.8|18113.8|18124.3|18118.3|18119.3|18113.3|52
1644923400000|2022-02-15 11:10:00|18120.3|18114.3|18133.3|18127.3|18133.8|18127.8|18120.3|18114.3|113
1644923700000|2022-02-15 11:15:00|18133.8|18127.8|18130.8|18124.8|18134.3|18128.3|18130.3|18124.3|44
1644924000000|2022-02-15 11:20:00|18130.3|18124.3|18132.8|18126.8|18133.8|18127.8|18129.8|18123.8|28
1644924300000|2022-02-15 11:25:00|18132.3|18126.3|18128.3|18122.3|18132.8|18126.8|18127.3|18121.3|31
1644924600000|2022-02-15 11:30:00|18127.8|18121.8|18127.3|18121.3|18131.3|18125.3|18127.3|18121.3|25
1644924900000|2022-02-15 11:35:00|18127.8|18121.8|18138.8|18132.8|18141.3|18135.3|18127.3|18121.3|86
1644925200000|2022-02-15 11:40:00|18139.3|18133.3|18138.3|18132.3|18141.3|18135.3|18136.3|18130.3|48
1644925500000|2022-02-15 11:45:00|18139.3|18133.3|18137.8|18131.8|18143.8|18137.8|18137.3|18131.3|65
1644925800000|2022-02-15 11:50:00|18138.3|18132.3|18135.3|18129.3|18139.8|18133.8|18133.3|18127.3|55
1644926100000|2022-02-15 11:55:00|18135.8|18129.8|18133.3|18127.3|18138.3|18132.3|18133.3|18127.3|34
1644926400000|2022-02-15 12:00:00|18133.8|18127.8|18132.8|18126.8|18136.8|18130.8|18126.8|18120.8|76
1644926700000|2022-02-15 12:05:00|18132.3|18126.3|18140.3|18134.3|18142.8|18136.8|18131.8|18125.8|69
1644927000000|2022-02-15 12:10:00|18140.8|18134.8|18141.8|18135.8|18143.3|18137.3|18139.3|18133.3|45
1644927300000|2022-02-15 12:15:00|18141.3|18135.3|18140.8|18134.8|18144.3|18138.3|18140.3|18134.3|40
1644927600000|2022-02-15 12:20:00|18141.3|18135.3|18142.3|18136.3|18144.3|18138.3|18141.3|18135.3|35
1644927900000|2022-02-15 12:25:00|18142.8|18136.8|18139.3|18133.3|18142.8|18136.8|18139.3|18133.3|52
1644928200000|2022-02-15 12:30:00|18138.8|18132.8|18138.3|18132.3|18139.3|18133.3|18137.3|18131.3|60
1644928500000|2022-02-15 12:35:00|18138.8|18132.8|18136.3|18130.3|18139.8|18133.8|18135.8|18129.8|48
1644928800000|2022-02-15 12:40:00|18136.8|18130.8|18137.8|18131.8|18138.8|18132.8|18133.3|18127.3|49
1644929100000|2022-02-15 12:45:00|18137.3|18131.3|18134.8|18128.8|18138.3|18132.3|18134.8|18128.8|14
1644929400000|2022-02-15 12:50:00|18135.3|18129.3|18135.3|18129.3|18137.3|18131.3|18133.8|18127.8|31
1644929700000|2022-02-15 12:55:00|18135.8|18129.8|18137.3|18131.3|18137.3|18131.3|18135.3|18129.3|10
1644930000000|2022-02-15 13:00:00|18136.8|18130.8|18134.3|18128.3|18139.3|18133.3|18133.8|18127.8|23
1644930300000|2022-02-15 13:05:00|18132.3|18126.3|18130.3|18124.3|18133.3|18127.3|18128.8|18122.8|38
1644930600000|2022-02-15 13:10:00|18130.8|18124.8|18133.3|18127.3|18133.3|18127.3|18128.8|18122.8|66
1644930900000|2022-02-15 13:15:00|18132.3|18126.3|18127.3|18121.3|18132.3|18126.3|18126.3|18120.3|32
1644931200000|2022-02-15 13:20:00|18126.8|18120.8|18132.3|18126.3|18132.8|18126.8|18123.3|18117.3|76
1644931500000|2022-02-15 13:25:00|18131.8|18125.8|18129.8|18123.8|18132.3|18126.3|18127.3|18121.3|24
1644931800000|2022-02-15 13:30:00|18128.8|18122.8|18122.3|18116.3|18129.3|18123.3|18116.3|18110.3|97
1644932100000|2022-02-15 13:35:00|18123.3|18117.3|18117.8|18111.8|18123.3|18117.3|18114.8|18108.8|71
1644932400000|2022-02-15 13:40:00|18117.3|18111.3|18122.8|18116.8|18122.8|18116.8|18112.3|18106.3|86
1644932700000|2022-02-15 13:45:00|18123.3|18117.3|18124.8|18118.8|18124.8|18118.8|18121.3|18115.3|61
1644933000000|2022-02-15 13:50:00|18124.3|18118.3|18122.8|18116.8|18126.3|18120.3|18122.3|18116.3|18
1644933300000|2022-02-15 13:55:00|18122.3|18116.3|18118.3|18112.3|18122.8|18116.8|18114.8|18108.8|66
1644933600000|2022-02-15 14:00:00|18117.3|18111.3|18119.8|18113.8|18121.8|18115.8|18113.3|18107.3|38
1644933900000|2022-02-15 14:05:00|18119.3|18113.3|18120.8|18114.8|18121.8|18115.8|18118.3|18112.3|38
1644934200000|2022-02-15 14:10:00|18120.3|18114.3|18117.3|18111.3|18121.3|18115.3|18117.3|18111.3|42
1644934500000|2022-02-15 14:15:00|18117.8|18111.8|18115.3|18109.3|18118.3|18112.3|18107.3|18101.3|125
1644934800000|2022-02-15 14:20:00|18114.8|18108.8|18121.3|18115.3|18122.3|18116.3|18114.8|18108.8|38
1644935100000|2022-02-15 14:25:00|18120.8|18114.8|18120.3|18114.3|18122.3|18116.3|18119.3|18113.3|26
1644935400000|2022-02-15 14:30:00|18120.8|18114.8|18141.3|18135.3|18141.3|18135.3|18119.8|18113.8|243
1644935700000|2022-02-15 14:35:00|18141.8|18135.8|18142.3|18136.3|18148.3|18142.3|18136.3|18130.3|248
1644936000000|2022-02-15 14:40:00|18141.8|18135.8|18136.8|18130.8|18143.8|18137.8|18135.3|18129.3|98
1644936300000|2022-02-15 14:45:00|18138.8|18132.8|18124.3|18118.3|18143.3|18137.3|18124.3|18118.3|117
1644936600000|2022-02-15 14:50:00|18123.3|18117.3|18123.3|18117.3|18124.8|18118.8|18113.3|18107.3|135
1644936900000|2022-02-15 14:55:00|18123.8|18117.8|18123.8|18117.8|18134.3|18128.3|18119.3|18113.3|50
1644937200000|2022-02-15 15:00:00|18124.8|18118.8|18124.8|18118.8|18132.8|18126.8|18122.3|18116.3|63
1644937500000|2022-02-15 15:05:00|18125.3|18119.3|18126.3|18120.3|18129.3|18123.3|18121.3|18115.3|17
1644937800000|2022-02-15 15:10:00|18125.8|18119.8|18123.8|18117.8|18126.3|18120.3|18112.8|18106.8|77
1644938100000|2022-02-15 15:15:00|18123.3|18117.3|18124.8|18118.8|18132.3|18126.3|18122.8|18116.8|57
1644938400000|2022-02-15 15:20:00|18124.3|18118.3|18129.3|18123.3|18129.8|18123.8|18120.3|18114.3|40
1644938700000|2022-02-15 15:25:00|18128.3|18122.3|18139.3|18133.3|18141.8|18135.8|18122.8|18116.8|76
1644939000000|2022-02-15 15:30:00|18139.8|18133.8|18141.8|18135.8|18146.3|18140.3|18139.8|18133.8|112
1644939300000|2022-02-15 15:35:00|18142.3|18136.3|18141.3|18135.3|18143.3|18137.3|18137.3|18131.3|28
1644939600000|2022-02-15 15:40:00|18141.8|18135.8|18150.3|18144.3|18152.3|18146.3|18141.3|18135.3|153
1644939900000|2022-02-15 15:45:00|18150.8|18144.8|18152.8|18146.8|18153.3|18147.3|18147.3|18141.3|62
1644940200000|2022-02-15 15:50:00|18153.3|18147.3|18149.8|18143.8|18154.3|18148.3|18148.3|18142.3|25
1644940500000|2022-02-15 15:55:00|18149.3|18143.3|18151.8|18145.8|18152.8|18146.8|18147.3|18141.3|39
1644940800000|2022-02-15 16:00:00|18152.3|18146.3|18149.3|18143.3|18152.8|18146.8|18147.8|18141.8|20
1644941100000|2022-02-15 16:05:00|18150.3|18144.3|18149.8|18143.8|18150.8|18144.8|18145.3|18139.3|33
1644941400000|2022-02-15 16:10:00|18150.3|18144.3|18145.8|18139.8|18151.3|18145.3|18145.3|18139.3|42
1644941700000|2022-02-15 16:15:00|18145.3|18139.3|18144.3|18138.3|18147.8|18141.8|18142.3|18136.3|11
1644942000000|2022-02-15 16:20:00|18144.8|18138.8|18149.3|18143.3|18152.8|18146.8|18143.3|18137.3|62
1644942300000|2022-02-15 16:25:00|18149.8|18143.8|18144.3|18138.3|18150.3|18144.3|18140.3|18134.3|70
1644942600000|2022-02-15 16:30:00|18144.8|18138.8|18158.8|18152.8|18159.3|18153.3|18144.3|18138.3|122
1644942900000|2022-02-15 16:35:00|18159.8|18153.8|18164.8|18158.8|18167.3|18161.3|18158.8|18152.8|196
1644943200000|2022-02-15 16:40:00|18165.3|18159.3|18165.3|18159.3|18166.3|18160.3|18162.3|18156.3|99
1644943500000|2022-02-15 16:45:00|18164.8|18158.8|18167.3|18161.3|18168.3|18162.3|18164.8|18158.8|24
1644943800000|2022-02-15 16:50:00|18167.8|18161.8|18165.8|18159.8|18168.3|18162.3|18163.8|18157.8|52
1644944100000|2022-02-15 16:55:00|18166.3|18160.3|18169.8|18163.8|18170.3|18164.3|18164.8|18158.8|52
1644944400000|2022-02-15 17:00:00|18170.8|18164.8|18167.8|18161.8|18174.8|18168.8|18165.3|18159.3|125
1644944700000|2022-02-15 17:05:00|18167.3|18161.3|18162.3|18156.3|18168.3|18162.3|18159.8|18153.8|74
1644945000000|2022-02-15 17:10:00|18161.8|18155.8|18160.8|18154.8|18164.3|18158.3|18160.8|18154.8|38
1644945300000|2022-02-15 17:15:00|18160.3|18154.3|18149.3|18143.3|18162.3|18156.3|18147.3|18141.3|108
1644945600000|2022-02-15 17:20:00|18150.3|18144.3|18146.8|18140.8|18151.3|18145.3|18144.8|18138.8|42
1644945900000|2022-02-15 17:25:00|18147.3|18141.3|18151.3|18145.3|18151.3|18145.3|18140.3|18134.3|28
1644946200000|2022-02-15 17:30:00|18150.8|18144.8|18149.8|18143.8|18156.3|18150.3|18147.3|18141.3|40
1644946500000|2022-02-15 17:35:00|18150.3|18144.3|18149.8|18143.8|18155.8|18149.8|18149.3|18143.3|10
1644946800000|2022-02-15 17:40:00|18150.3|18144.3|18148.8|18142.8|18152.8|18146.8|18145.3|18139.3|28
1644947100000|2022-02-15 17:45:00|18149.3|18143.3|18128.3|18122.3|18149.8|18143.8|18125.8|18119.8|211
1644947400000|2022-02-15 17:50:00|18128.8|18122.8|18139.8|18133.8|18140.8|18134.8|18127.3|18121.3|24
1644947700000|2022-02-15 17:55:00|18139.3|18133.3|18144.8|18138.8|18146.3|18140.3|18139.3|18133.3|10
1644948000000|2022-02-15 18:00:00|18144.3|18138.3|18148.3|18142.3|18148.3|18142.3|18139.3|18133.3|15
1644948300000|2022-02-15 18:05:00|18149.3|18143.3|18153.3|18147.3|18154.3|18148.3|18146.8|18140.8|27
1644948600000|2022-02-15 18:10:00|18152.8|18146.8|18156.3|18150.3|18156.3|18150.3|18150.8|18144.8|36
1644948900000|2022-02-15 18:15:00|18157.3|18151.3|18152.3|18146.3|18157.8|18151.8|18151.8|18145.8|14
1644949200000|2022-02-15 18:20:00|18152.8|18146.8|18167.8|18161.8|18171.3|18165.3|18152.8|18146.8|91
1644949500000|2022-02-15 18:25:00|18168.3|18162.3|18170.8|18164.8|18173.8|18167.8|18167.3|18161.3|38
1644949800000|2022-02-15 18:30:00|18171.3|18165.3|18170.8|18164.8|18173.8|18167.8|18168.8|18162.8|12
1644950100000|2022-02-15 18:35:00|18171.3|18165.3|18163.3|18157.3|18172.3|18166.3|18163.3|18157.3|17
1644950400000|2022-02-15 18:40:00|18164.3|18158.3|18169.3|18163.3|18171.3|18165.3|18162.3|18156.3|27
1644950700000|2022-02-15 18:45:00|18169.8|18163.8|18170.3|18164.3|18171.8|18165.8|18168.8|18162.8|5
1644951000000|2022-02-15 18:50:00|18169.8|18163.8|18170.3|18164.3|18170.8|18164.8|18166.8|18160.8|2
1644951300000|2022-02-15 18:55:00|18171.3|18165.3|18171.8|18165.8|18173.3|18167.3|18170.3|18164.3|23
1644951600000|2022-02-15 19:00:00|18172.3|18166.3|18168.3|18162.3|18173.3|18167.3|18167.3|18161.3|19
1644951900000|2022-02-15 19:05:00|18167.8|18161.8|18157.8|18151.8|18167.8|18161.8|18156.3|18150.3|33
1644952200000|2022-02-15 19:10:00|18159.3|18153.3|18165.8|18159.8|18166.3|18160.3|18158.8|18152.8|12
1644952500000|2022-02-15 19:15:00|18166.3|18160.3|18167.8|18161.8|18170.3|18164.3|18165.8|18159.8|14
1644952800000|2022-02-15 19:20:00|18167.3|18161.3|18167.3|18161.3|18169.8|18163.8|18166.8|18160.8|8
1644953100000|2022-02-15 19:25:00|18166.8|18160.8|18165.8|18159.8|18167.3|18161.3|18164.8|18158.8|9
1644953400000|2022-02-15 19:30:00|18167.3|18161.3|18163.3|18157.3|18167.3|18161.3|18162.3|18156.3|9
1644953700000|2022-02-15 19:35:00|18163.8|18157.8|18167.3|18161.3|18167.3|18161.3|18163.8|18157.8|19
1644954000000|2022-02-15 19:40:00|18166.8|18160.8|18173.8|18167.8|18174.3|18168.3|18162.3|18156.3|58
1644954300000|2022-02-15 19:45:00|18172.8|18166.8|18173.8|18167.8|18177.3|18171.3|18171.8|18165.8|50
1644954600000|2022-02-15 19:50:00|18172.8|18166.8|18174.8|18168.8|18176.3|18170.3|18172.3|18166.3|6
1644954900000|2022-02-15 19:55:00|18175.3|18169.3|18176.8|18170.8|18177.3|18171.3|18173.8|18167.8|5
1644955200000|2022-02-15 20:00:00|18177.3|18171.3|18181.8|18175.8|18181.8|18175.8|18175.3|18169.3|27
1644955500000|2022-02-15 20:05:00|18183.3|18177.3|18183.3|18177.3|18183.3|18177.3|18180.3|18174.3|16
1644955800000|2022-02-15 20:10:00|18182.3|18176.3|18181.3|18175.3|18184.3|18178.3|18181.3|18175.3|10
1644956100000|2022-02-15 20:15:00|18182.3|18176.3|18182.8|18176.8|18182.8|18176.8|18178.8|18172.8|4
1644956400000|2022-02-15 20:20:00|18182.3|18176.3|18181.8|18175.8|18185.8|18179.8|18179.3|18173.3|26
1644956700000|2022-02-15 20:25:00|18182.3|18176.3|18184.3|18178.3|18185.3|18179.3|18180.8|18174.8|22
1644957000000|2022-02-15 20:30:00|18183.8|18177.8|18171.3|18165.3|18183.8|18177.8|18168.8|18162.8|44
1644957300000|2022-02-15 20:35:00|18170.3|18164.3|18176.8|18170.8|18180.8|18174.8|18170.3|18164.3|18
1644957600000|2022-02-15 20:40:00|18176.3|18170.3|18183.3|18177.3|18183.8|18177.8|18171.8|18165.8|31
1644957900000|2022-02-15 20:45:00|18182.8|18176.8|18183.8|18177.8|18185.3|18179.3|18177.8|18171.8|31
1644958200000|2022-02-15 20:50:00|18183.3|18177.3|18186.8|18180.8|18190.3|18184.3|18183.3|18177.3|67
1644958500000|2022-02-15 20:55:00|18185.8|18179.8|18186.8|18180.8|18190.3|18184.3|18185.8|18179.8|44
1644958800000|2022-02-15 21:00:00|18187.7|18173.7|18158.5|18144.5|18187.7|18173.7|18155.7|18141.7|0
1644959100000|2022-02-15 21:05:00|18159.4|18145.4|18148.3|18134.3|18160.7|18146.7|18145.5|18131.5|0
1644959400000|2022-02-15 21:10:00|18149.2|18135.2|18144.7|18130.7|18150.1|18136.1|18136.8|18122.8|0
1644959700000|2022-02-15 21:15:00|18144.3|18130.3|18153.8|18139.8|18154.7|18140.7|18142.5|18128.5|0
1644960000000|2022-02-15 21:20:00|18152.9|18138.9|18163.7|18149.7|18165.6|18151.6|18152|18138|0
1644960300000|2022-02-15 21:25:00|18164.6|18150.6|18168.3|18154.3|18169.2|18155.2|18163.7|18149.7|0
1644960600000|2022-02-15 21:30:00|18167.4|18153.4|18169.2|18155.2|18171|18157|18166.5|18152.5|0
1644960900000|2022-02-15 21:35:00|18170.1|18156.1|18166.5|18152.5|18171|18157|18165.6|18151.6|0
1644961200000|2022-02-15 21:40:00|18167.4|18153.4|18157.3|18143.3|18168.3|18154.3|18156.4|18142.4|0
1644961500000|2022-02-15 21:45:00|18156.4|18142.4|18145.9|18131.9|18159.6|18145.6|18145.5|18131.5|0
1644961800000|2022-02-15 21:50:00|18147.3|18133.3|18156.4|18142.4|18158.3|18144.3|18145.5|18131.5|0
1644962100000|2022-02-15 21:55:00|18155.5|18141.5|18159.1|18145.1|18163.7|18149.7|18150.9|18136.9|0
1644962400000|2022-02-15 22:00:00|18159.4|18145.4|18159.8|18145.8|18160.4|18146.4|18158.3|18144.3|0
1644962700000|2022-02-15 22:05:00|18160.2|18146.2|18159.8|18145.8|18160.2|18146.2|18156.8|18142.8|0
1644963000000|2022-02-15 22:10:00|18159|18145|18155.9|18141.9|18159|18145|18155.5|18141.5|0
1644963300000|2022-02-15 22:15:00|18155.5|18141.5|18152.9|18138.9|18155.5|18141.5|18152.9|18138.9|0
1644963600000|2022-02-15 22:20:00|18152.7|18138.7|18151.6|18137.6|18153.9|18139.9|18151|18137|0
1644963900000|2022-02-15 22:25:00|18153.1|18139.1|18152.1|18138.1|18153.1|18139.1|18150.5|18136.5|0
1644964200000|2022-02-15 22:30:00|18152|18138|18152.1|18138.1|18153.3|18139.3|18151.7|18137.7|0
1644964500000|2022-02-15 22:35:00|18153.4|18139.4|18154|18140|18154.4|18140.4|18153.4|18139.4|0
1644964800000|2022-02-15 22:40:00|18154.4|18140.4|18154.4|18140.4|18155.5|18141.5|18153.7|18139.7|0
1644965100000|2022-02-15 22:45:00|18154.3|18140.3|18154.4|18140.4|18154.4|18140.4|18153.7|18139.7|0
1644965400000|2022-02-15 22:50:00|18155.2|18141.2|18154.7|18140.7|18155.3|18141.3|18154|18140|0
1644965700000|2022-02-15 22:55:00|18154.8|18140.8|18156.5|18142.5|18159.7|18145.7|18154.8|18140.8|0
1644966000000|2022-02-15 23:00:00|18156.4|18142.4|18163.4|18149.4|18165.7|18151.7|18154.7|18140.7|0
1644966300000|2022-02-15 23:05:00|18162.5|18148.5|18162.6|18148.6|18168.1|18154.1|18160.7|18146.7|0
1644966600000|2022-02-15 23:10:00|18163.6|18149.6|18157.2|18143.2|18164.5|18150.5|18156.2|18142.2|0
1644966900000|2022-02-15 23:15:00|18156.2|18142.2|18157.6|18143.6|18161.7|18147.7|18154.9|18140.9|0
1644967200000|2022-02-15 23:20:00|18158.1|18144.1|18150.3|18136.3|18158.1|18144.1|18148.9|18134.9|0
1644967500000|2022-02-15 23:25:00|18150.8|18136.8|18149.9|18135.9|18155.4|18141.4|18147.2|18133.2|0
1644967800000|2022-02-15 23:30:00|18150.8|18136.8|18153.6|18139.6|18158.1|18144.1|18149.4|18135.4|0
1644968100000|2022-02-15 23:35:00|18153.1|18139.1|18158.6|18144.6|18159.1|18145.1|18153.1|18139.1|0
1644968400000|2022-02-15 23:40:00|18158.2|18144.2|18154.5|18140.5|18160.5|18146.5|18154.5|18140.5|0
1644968700000|2022-02-15 23:45:00|18153.6|18139.6|18140|18126|18156.4|18142.4|18140|18126|0
1644969000000|2022-02-15 23:50:00|18139.1|18125.1|18140.9|18126.9|18144.6|18130.6|18136.3|18122.3|0
1644969300000|2022-02-15 23:55:00|18139.1|18125.1|18142.7|18128.7|18144.6|18130.6|18139.1|18125.1|0
1644969600000|2022-02-16 00:00:00|18141.8|18127.8|18149.1|18135.1|18150.9|18136.9|18139.9|18125.9|0
1644969900000|2022-02-16 00:05:00|18148.6|18134.6|18150.9|18136.9|18151.8|18137.8|18139.9|18125.9|0
1644970200000|2022-02-16 00:10:00|18151.8|18137.8|18143.1|18129.1|18152.7|18138.7|18140.9|18126.9|0
1644970500000|2022-02-16 00:15:00|18144.1|18130.1|18147.6|18133.6|18148.2|18134.2|18140.6|18126.6|0
1644970800000|2022-02-16 00:20:00|18147.1|18133.1|18139.3|18125.3|18147.1|18133.1|18138.3|18124.3|0
1644971100000|2022-02-16 00:25:00|18138.2|18124.2|18139.1|18125.1|18144.5|18130.5|18138.2|18124.2|0
1644971400000|2022-02-16 00:30:00|18138.9|18124.9|18140.7|18126.7|18141.9|18127.9|18132.3|18118.3|0
1644971700000|2022-02-16 00:35:00|18140.3|18126.3|18147.4|18133.4|18149.9|18135.9|18140.3|18126.3|0
1644972000000|2022-02-16 00:40:00|18147.1|18133.1|18171.3|18157.3|18171.3|18157.3|18144.4|18130.4|0
1644972300000|2022-02-16 00:45:00|18209.3|18205.3|18179.8|18175.8|18218.8|18214.8|18176.8|18172.8|1476
1644972600000|2022-02-16 00:50:00|18179.3|18175.3|18174.3|18170.3|18191.8|18187.8|18174.3|18170.3|603
1644972900000|2022-02-16 00:55:00|18175.3|18171.3|18184.8|18180.8|18186.3|18182.3|18173.8|18169.8|337
1644973200000|2022-02-16 01:00:00|18182.8|18178.8|18197.3|18193.3|18202.3|18198.3|18176.8|18172.8|1949
1644973500000|2022-02-16 01:05:00|18196.8|18192.8|18199.8|18195.8|18208.8|18204.8|18196.8|18192.8|1206
1644973800000|2022-02-16 01:10:00|18200.8|18196.8|18210.8|18206.8|18215.3|18211.3|18196.3|18192.3|1453
1644974100000|2022-02-16 01:15:00|18211.8|18207.8|18197.3|18193.3|18215.8|18211.8|18193.8|18189.8|1191
1644974400000|2022-02-16 01:20:00|18197.8|18193.8|18198.3|18194.3|18205.3|18201.3|18192.8|18188.8|838
1644974700000|2022-02-16 01:25:00|18203.8|18199.8|18196.3|18192.3|18206.3|18202.3|18193.8|18189.8|547
1644975000000|2022-02-16 01:30:00|18195.3|18191.3|18193.8|18189.8|18201.8|18197.8|18189.3|18185.3|896
1644975300000|2022-02-16 01:35:00|18194.8|18190.8|18188.8|18184.8|18201.3|18197.3|18184.8|18180.8|595
1644975600000|2022-02-16 01:40:00|18188.3|18184.3|18174.8|18170.8|18190.3|18186.3|18173.3|18169.3|789
1644975900000|2022-02-16 01:45:00|18173.8|18169.8|18177.3|18173.3|18185.3|18181.3|18169.8|18165.8|787
1644976200000|2022-02-16 01:50:00|18177.8|18173.8|18184.8|18180.8|18185.3|18181.3|18170.3|18166.3|590
1644976500000|2022-02-16 01:55:00|18186.8|18182.8|18180.8|18176.8|18186.8|18182.8|18179.8|18175.8|439
1644976800000|2022-02-16 02:00:00|18178.8|18174.8|18206.8|18202.8|18208.3|18204.3|18174.3|18170.3|1145
1644977100000|2022-02-16 02:05:00|18208.8|18204.8|18234.3|18230.3|18234.8|18230.8|18207.3|18203.3|2208
1644977400000|2022-02-16 02:10:00|18234.8|18230.8|18239.8|18235.8|18239.8|18235.8|18229.3|18225.3|1188
1644977700000|2022-02-16 02:15:00|18240.3|18236.3|18241.3|18237.3|18245.3|18241.3|18237.3|18233.3|1123
1644978000000|2022-02-16 02:20:00|18241.8|18237.8|18241.8|18237.8|18244.8|18240.8|18238.3|18234.3|587
1644978300000|2022-02-16 02:25:00|18242.3|18238.3|18245.8|18241.8|18247.8|18243.8|18240.8|18236.8|440
1644978600000|2022-02-16 02:30:00|18245.3|18241.3|18237.8|18233.8|18246.8|18242.8|18230.3|18226.3|578
1644978900000|2022-02-16 02:35:00|18238.8|18234.8|18240.8|18236.8|18245.8|18241.8|18237.8|18233.8|594
1644979200000|2022-02-16 02:40:00|18241.8|18237.8|18240.3|18236.3|18243.3|18239.3|18236.3|18232.3|299
1644979500000|2022-02-16 02:45:00|18239.8|18235.8|18252.8|18248.8|18260.8|18256.8|18239.8|18235.8|894
1644979800000|2022-02-16 02:50:00|18252.3|18248.3|18244.3|18240.3|18255.3|18251.3|18242.8|18238.8|448
1644980100000|2022-02-16 02:55:00|18243.3|18239.3|18236.8|18232.8|18243.8|18239.8|18236.3|18232.3|397
1644980400000|2022-02-16 03:00:00|18237.3|18233.3|18243.3|18239.3|18243.8|18239.8|18235.3|18231.3|306
1644980700000|2022-02-16 03:05:00|18243.8|18239.8|18238.5|18234.5|18245.3|18241.3|18237.5|18233.5|226
1644981000000|2022-02-16 03:10:00|18239|18235|18242|18238|18242|18238|18236.5|18232.5|253
1644981300000|2022-02-16 03:15:00|18241.5|18237.5|18238|18234|18249.5|18245.5|18237.5|18233.5|469
1644981600000|2022-02-16 03:20:00|18238.5|18234.5|18233.5|18229.5|18238.5|18234.5|18229|18225|348
1644981900000|2022-02-16 03:25:00|18233|18229|18234|18230|18237|18233|18231|18227|165
1644982200000|2022-02-16 03:30:00|18234.5|18230.5|18231.5|18227.5|18235.5|18231.5|18228|18224|260
1644982500000|2022-02-16 03:35:00|18231|18227|18228.5|18224.5|18232|18228|18227.5|18223.5|299
1644982800000|2022-02-16 03:40:00|18228|18224|18233.5|18229.5|18235.5|18231.5|18227.5|18223.5|240
1644983100000|2022-02-16 03:45:00|18233|18229|18235|18231|18237.5|18233.5|18232|18228|181
1644983400000|2022-02-16 03:50:00|18235.5|18231.5|18227.5|18223.5|18237|18233|18227|18223|264
1644983700000|2022-02-16 03:55:00|18227|18223|18223.5|18219.5|18232|18228|18220.5|18216.5|474
1644984000000|2022-02-16 04:00:00|18223|18219|18215|18211|18223.5|18219.5|18205|18201|629
1644984300000|2022-02-16 04:05:00|18215.5|18211.5|18199|18195|18218.5|18214.5|18197|18193|1064
1644984600000|2022-02-16 04:10:00|18198.5|18194.5|18203|18199|18207|18203|18194.5|18190.5|402
1644984900000|2022-02-16 04:15:00|18201.5|18197.5|18202|18198|18211.5|18207.5|18201|18197|381
1644985200000|2022-02-16 04:20:00|18201.5|18197.5|18201|18197|18206|18202|18200|18196|236
1644985500000|2022-02-16 04:25:00|18200.5|18196.5|18192.5|18188.5|18205|18201|18191.5|18187.5|485
1644985800000|2022-02-16 04:30:00|18191.5|18187.5|18190.5|18186.5|18195|18191|18177|18173|1007
1644986100000|2022-02-16 04:35:00|18189.5|18185.5|18167|18163|18190.5|18186.5|18153.5|18149.5|1604
1644986400000|2022-02-16 04:40:00|18166.5|18162.5|18167|18163|18176|18172|18165|18161|802
1644986700000|2022-02-16 04:45:00|18166.5|18162.5|18181.5|18177.5|18183|18179|18164.5|18160.5|787
1644987000000|2022-02-16 04:50:00|18182|18178|18181.5|18177.5|18189|18185|18174|18170|655
1644987300000|2022-02-16 04:55:00|18182|18178|18190|18186|18191|18187|18181|18177|447
1644987600000|2022-02-16 05:00:00|18189.5|18185.5|18217.5|18213.5|18219|18215|18187|18183|1293
1644987900000|2022-02-16 05:05:00|18218|18214|18223|18219|18225.5|18221.5|18218|18214|964
1644988200000|2022-02-16 05:10:00|18223.5|18219.5|18221.5|18217.5|18224|18220|18219.5|18215.5|503
1644988500000|2022-02-16 05:15:00|18222.5|18218.5|18228.5|18224.5|18231|18227|18220.5|18216.5|1115
1644988800000|2022-02-16 05:20:00|18229|18225|18230|18226|18234|18230|18228|18224|963
1644989100000|2022-02-16 05:25:00|18229.5|18225.5|18244|18240|18251.5|18247.5|18229|18225|2572
1644989400000|2022-02-16 05:30:00|18245|18241|18251|18247|18251|18247|18241|18237|1466
1644989700000|2022-02-16 05:35:00|18251.5|18247.5|18250.5|18246.5|18253|18249|18246|18242|1501
1644990000000|2022-02-16 05:40:00|18250|18246|18256.5|18252.5|18260|18256|18248|18244|2543
1644990300000|2022-02-16 05:45:00|18262.2|18248.2|18265.4|18251.4|18268.9|18254.9|18261.5|18247.5|7
1644990600000|2022-02-16 05:50:00|18265.1|18251.1|18263.4|18249.4|18268.5|18254.5|18262.8|18248.8|0
1644990900000|2022-02-16 05:55:00|18262.8|18248.8|18267|18253|18269.3|18255.3|18261.9|18247.9|0
1644991200000|2022-02-16 06:00:00|18267.2|18253.2|18263.2|18249.2|18273.1|18259.1|18263.2|18249.2|0
1644991500000|2022-02-16 06:05:00|18262.6|18248.6|18257|18243|18262.6|18248.6|18255.1|18241.1|0
1644991800000|2022-02-16 06:10:00|18256.5|18242.5|18263.2|18249.2|18264.7|18250.7|18254.4|18240.4|0
1644992100000|2022-02-16 06:15:00|18259.3|18245.3|18265.2|18251.2|18267.4|18253.4|18258.5|18244.5|0
1644992400000|2022-02-16 06:20:00|18265.3|18251.3|18265.4|18251.4|18268|18254|18264.8|18250.8|0
1644992700000|2022-02-16 06:25:00|18265.2|18251.2|18267.1|18253.1|18267.4|18253.4|18264.8|18250.8|0
1644993000000|2022-02-16 06:30:00|18266.9|18252.9|18275.9|18261.9|18276.1|18262.1|18266.8|18252.8|0
1644993300000|2022-02-16 06:35:00|18275.6|18261.6|18275.2|18261.2|18276.7|18262.7|18275.1|18261.1|0
1644993600000|2022-02-16 06:40:00|18275.1|18261.1|18272.7|18258.7|18275.3|18261.3|18272.5|18258.5|0
1644993900000|2022-02-16 06:45:00|18272.6|18258.6|18274.7|18260.7|18275.8|18261.8|18272|18258|0
1644994200000|2022-02-16 06:50:00|18274.6|18260.6|18273.6|18259.6|18274.7|18260.7|18270.8|18256.8|0
1644994500000|2022-02-16 06:55:00|18273.5|18259.5|18277.3|18263.3|18277.3|18263.3|18273.2|18259.2|0
1644994800000|2022-02-16 07:00:00|18276.5|18262.5|18297|18291|18308|18302|18270.5|18261.7|2111
1644995100000|2022-02-16 07:05:00|18297.5|18291.5|18299|18293|18300|18294|18294|18288|501
1644995400000|2022-02-16 07:10:00|18299.5|18293.5|18292.5|18286.5|18301|18295|18290.5|18284.5|346
1644995700000|2022-02-16 07:15:00|18293|18287|18285|18279|18296.5|18290.5|18285|18279|479
1644996000000|2022-02-16 07:20:00|18286|18280|18288|18282|18288|18282|18283.5|18277.5|291
1644996300000|2022-02-16 07:25:00|18289|18283|18293|18287|18293|18287|18287.5|18281.5|272
1644996600000|2022-02-16 07:30:00|18292.5|18286.5|18294|18288|18294|18288|18290|18284|222
1644996900000|2022-02-16 07:35:00|18294.5|18288.5|18294|18288|18297.5|18291.5|18293|18287|325
1644997200000|2022-02-16 07:40:00|18295|18289|18291|18285|18296|18290|18291|18285|153
1644997500000|2022-02-16 07:45:00|18292|18286|18287|18281|18292|18286|18286|18280|252
1644997800000|2022-02-16 07:50:00|18286.5|18280.5|18285|18279|18289|18283|18283|18277|236
1644998100000|2022-02-16 07:55:00|18286|18280|18292|18286|18293|18287|18284.5|18278.5|163
1644998400000|2022-02-16 08:00:00|18292.5|18286.5|18278|18272|18295|18289|18274|18268|505
1644998700000|2022-02-16 08:05:00|18277.5|18271.5|18280|18274|18280|18274|18276|18270|234
1644999000000|2022-02-16 08:10:00|18279.5|18273.5|18292|18286|18292|18286|18278|18272|263
1644999300000|2022-02-16 08:15:00|18293|18287|18322|18316|18323|18317|18293|18287|1603
1644999600000|2022-02-16 08:20:00|18323|18317|18324.5|18318.5|18329.5|18323.5|18322|18316|559
1644999900000|2022-02-16 08:25:00|18325|18319|18320.5|18314.5|18326.5|18320.5|18318|18312|315
1645000200000|2022-02-16 08:30:00|18320|18314|18316|18310|18321.5|18315.5|18313|18307|400
1645000500000|2022-02-16 08:35:00|18317|18311|18318|18312|18320|18314|18316|18310|151
1645000800000|2022-02-16 08:40:00|18319|18313|18314|18308|18319|18313|18312|18306|230
1645001100000|2022-02-16 08:45:00|18313.5|18307.5|18313|18307|18316|18310|18311|18305|212
1645001400000|2022-02-16 08:50:00|18313.5|18307.5|18311|18305|18315.5|18309.5|18309|18303|180
1645001700000|2022-02-16 08:55:00|18311.5|18305.5|18317.5|18311.5|18319|18313|18310.5|18304.5|184
1645002000000|2022-02-16 09:00:00|18319.5|18313.5|18321|18315|18325|18319|18317|18311|426
1645002300000|2022-02-16 09:05:00|18320.5|18314.5|18299|18293|18321|18315|18297|18291|562
1645002600000|2022-02-16 09:10:00|18298.5|18292.5|18302.5|18296.5|18304|18298|18288|18282|536
1645002900000|2022-02-16 09:15:00|18302|18296|18302|18296|18305|18299|18300|18294|185
1645003200000|2022-02-16 09:20:00|18301.5|18295.5|18299.5|18293.5|18303|18297|18297|18291|146
1645003500000|2022-02-16 09:25:00|18300|18294|18301.5|18295.5|18303|18297|18299.5|18293.5|99
1645003800000|2022-02-16 09:30:00|18302|18296|18304|18298|18308|18302|18302|18296|192
1645004100000|2022-02-16 09:35:00|18303.5|18297.5|18300.5|18294.5|18303.5|18297.5|18297|18291|127
1645004400000|2022-02-16 09:40:00|18300|18294|18294.5|18288.5|18302.5|18296.5|18294|18288|151
1645004700000|2022-02-16 09:45:00|18295|18289|18293|18287|18295.5|18289.5|18291.5|18285.5|243
1645005000000|2022-02-16 09:50:00|18293.5|18287.5|18291.5|18285.5|18297|18291|18289|18283|236
1645005300000|2022-02-16 09:55:00|18291|18285|18279|18273|18293.5|18287.5|18278|18272|533
1645005600000|2022-02-16 10:00:00|18277.5|18271.5|18279.5|18273.5|18280|18274|18269|18263|724
1645005900000|2022-02-16 10:05:00|18279|18273|18283|18277|18285|18279|18277.5|18271.5|320
1645006200000|2022-02-16 10:10:00|18284|18278|18287|18281|18287|18281|18283|18277|206
1645006500000|2022-02-16 10:15:00|18286|18280|18276|18270|18286.5|18280.5|18275.5|18269.5|240
1645006800000|2022-02-16 10:20:00|18275.5|18269.5|18264|18258|18276|18270|18261|18255|722
1645007100000|2022-02-16 10:25:00|18263.5|18257.5|18266.5|18260.5|18268|18262|18258.5|18252.5|666
1645007400000|2022-02-16 10:30:00|18266|18260|18272.5|18266.5|18272.5|18266.5|18264|18258|219
1645007700000|2022-02-16 10:35:00|18272|18266|18270|18264|18273|18267|18267.5|18261.5|239
1645008000000|2022-02-16 10:40:00|18271|18265|18274|18268|18274|18268|18270|18264|110
1645008300000|2022-02-16 10:45:00|18274.5|18268.5|18275.5|18269.5|18276|18270|18272|18266|167
1645008600000|2022-02-16 10:50:00|18275|18269|18278.5|18272.5|18279.5|18273.5|18275|18269|222
1645008900000|2022-02-16 10:55:00|18278|18272|18280.5|18274.5|18283|18277|18278|18272|165
1645009200000|2022-02-16 11:00:00|18280|18274|18280|18274|18285|18279|18279|18273|185
1645009500000|2022-02-16 11:05:00|18279.5|18273.5|18278.5|18272.5|18282.5|18276.5|18278|18272|66
1645009800000|2022-02-16 11:10:00|18278|18272|18272.5|18266.5|18278|18272|18271.5|18265.5|192
1645010100000|2022-02-16 11:15:00|18273|18267|18275|18269|18277|18271|18272.5|18266.5|91
1645010400000|2022-02-16 11:20:00|18275.5|18269.5|18275|18269|18276|18270|18272.5|18266.5|46
1645010700000|2022-02-16 11:25:00|18275.5|18269.5|18274.5|18268.5|18275.5|18269.5|18267.5|18261.5|155
1645011000000|2022-02-16 11:30:00|18274|18268|18280.5|18274.5|18282.5|18276.5|18273|18267|122
1645011300000|2022-02-16 11:35:00|18281|18275|18284|18278|18284|18278|18280|18274|95
1645011600000|2022-02-16 11:40:00|18285|18279|18282.5|18276.5|18285.5|18279.5|18280|18274|129
1645011900000|2022-02-16 11:45:00|18282|18276|18283|18277|18285.5|18279.5|18281|18275|126
1645012200000|2022-02-16 11:50:00|18282.5|18276.5|18278|18272|18283|18277|18278|18272|79
1645012500000|2022-02-16 11:55:00|18277|18271|18279.5|18273.5|18286|18280|18277|18271|115
1645012800000|2022-02-16 12:00:00|18279|18273|18286|18280|18286|18280|18278.5|18272.5|90
1645013100000|2022-02-16 12:05:00|18285.5|18279.5|18283|18277|18285.5|18279.5|18282|18276|46
1645013400000|2022-02-16 12:10:00|18281|18275|18285.5|18279.5|18285.5|18279.5|18280|18274|159
1645013700000|2022-02-16 12:15:00|18285|18279|18282.5|18276.5|18286|18280|18281|18275|49
1645014000000|2022-02-16 12:20:00|18284.5|18278.5|18279|18273|18285|18279|18279|18273|183
1645014300000|2022-02-16 12:25:00|18280|18274|18282|18276|18284.5|18278.5|18280|18274|43
1645014600000|2022-02-16 12:30:00|18281|18275|18277|18271|18282|18276|18277|18271|82
1645014900000|2022-02-16 12:35:00|18277.5|18271.5|18263.5|18257.5|18279|18273|18259.5|18253.5|658
1645015200000|2022-02-16 12:40:00|18262.5|18256.5|18266|18260|18267|18261|18258|18252|351
1645015500000|2022-02-16 12:45:00|18264.5|18258.5|18267|18261|18269.5|18263.5|18264.5|18258.5|146
1645015800000|2022-02-16 12:50:00|18268|18262|18264|18258|18269|18263|18264|18258|139
1645016100000|2022-02-16 12:55:00|18264.5|18258.5|18265|18259|18265|18259|18249.5|18243.5|577
1645016400000|2022-02-16 13:00:00|18264.5|18258.5|18266|18260|18268|18262|18263.5|18257.5|187
1645016700000|2022-02-16 13:05:00|18267|18261|18262|18256|18268|18262|18259|18253|160
1645017000000|2022-02-16 13:10:00|18260.5|18254.5|18267.5|18261.5|18268|18262|18259|18253|131
1645017300000|2022-02-16 13:15:00|18267|18261|18268|18262|18268|18262|18265.5|18259.5|87
1645017600000|2022-02-16 13:20:00|18267|18261|18270|18264|18272|18266|18267|18261|186
1645017900000|2022-02-16 13:25:00|18271|18265|18265.5|18259.5|18274|18268|18265.5|18259.5|166
1645018200000|2022-02-16 13:30:00|18265|18259|18275.5|18269.5|18282|18276|18260|18254|431
1645018500000|2022-02-16 13:35:00|18275|18269|18274.5|18268.5|18280|18274|18273.5|18267.5|158
1645018800000|2022-02-16 13:40:00|18274|18268|18269|18263|18276.5|18270.5|18268|18262|192
1645019100000|2022-02-16 13:45:00|18268|18262|18255.5|18249.5|18272.5|18266.5|18254|18248|403
1645019400000|2022-02-16 13:50:00|18256|18250|18256|18250|18259|18253|18247.5|18241.5|769
1645019700000|2022-02-16 13:55:00|18255|18249|18250.5|18244.5|18256|18250|18247|18241|503
1645020000000|2022-02-16 14:00:00|18250|18244|18248|18242|18251|18245|18244|18238|445
1645020300000|2022-02-16 14:05:00|18248.5|18242.5|18246|18240|18251|18245|18241|18235|425
1645020600000|2022-02-16 14:10:00|18245.5|18239.5|18241.5|18235.5|18246|18240|18241|18235|276
1645020900000|2022-02-16 14:15:00|18242|18236|18247.5|18241.5|18251|18245|18241|18235|340
1645021200000|2022-02-16 14:20:00|18248|18242|18246|18240|18249|18243|18241|18235|282
1645021500000|2022-02-16 14:25:00|18245.5|18239.5|18246.5|18240.5|18248|18242|18244|18238|162
1645021800000|2022-02-16 14:30:00|18245.5|18239.5|18253.5|18247.5|18257|18251|18235|18229|834
1645022100000|2022-02-16 14:35:00|18252|18246|18240.5|18234.5|18252|18246|18237.5|18231.5|570
1645022400000|2022-02-16 14:40:00|18239.5|18233.5|18236|18230|18243|18237|18225.5|18219.5|810
1645022700000|2022-02-16 14:45:00|18236.5|18230.5|18239|18233|18250|18244|18235|18229|578
1645023000000|2022-02-16 14:50:00|18238.5|18232.5|18218.5|18212.5|18239|18233|18211|18205|1297
1645023300000|2022-02-16 14:55:00|18218|18212|18221.5|18215.5|18225|18219|18216|18210|507
1645023600000|2022-02-16 15:00:00|18219.5|18213.5|18229|18223|18236|18230|18216|18210|782
1645023900000|2022-02-16 15:05:00|18229.5|18223.5|18227|18221|18235|18229|18227|18221|392
1645024200000|2022-02-16 15:10:00|18227.5|18221.5|18228|18222|18235|18229|18222|18216|306
1645024500000|2022-02-16 15:15:00|18228.5|18222.5|18220.5|18214.5|18230|18224|18211|18205|584
1645024800000|2022-02-16 15:20:00|18220|18214|18223|18217|18224|18218|18216|18210|277
1645025100000|2022-02-16 15:25:00|18224|18218|18235|18229|18235|18229|18222.5|18216.5|415
1645025400000|2022-02-16 15:30:00|18233|18227|18234|18228|18235|18229|18229.5|18223.5|326
1645025700000|2022-02-16 15:35:00|18236|18230|18233|18227|18239|18233|18231|18225|298
1645026000000|2022-02-16 15:40:00|18232|18226|18237|18231|18238|18232|18232|18226|252
1645026300000|2022-02-16 15:45:00|18236.5|18230.5|18231.5|18225.5|18239|18233|18228|18222|267
1645026600000|2022-02-16 15:50:00|18232|18226|18240|18234|18242|18236|18231.5|18225.5|254
1645026900000|2022-02-16 15:55:00|18239.5|18233.5|18228|18222|18240|18234|18225.5|18219.5|264
1645027200000|2022-02-16 16:00:00|18229|18223|18230.5|18224.5|18231|18225|18220.5|18214.5|364
1645027500000|2022-02-16 16:05:00|18231|18225|18237|18231|18241|18235|18223|18217|387
1645027800000|2022-02-16 16:10:00|18237.5|18231.5|18232|18226|18237.5|18231.5|18230.5|18224.5|114
1645028100000|2022-02-16 16:15:00|18233|18227|18228.5|18222.5|18239|18233|18228|18222|157
1645028400000|2022-02-16 16:20:00|18229|18223|18232|18226|18233.5|18227.5|18226|18220|214
1645028700000|2022-02-16 16:25:00|18231.5|18225.5|18238|18232|18239|18233|18231.5|18225.5|152
1645029000000|2022-02-16 16:30:00|18237|18231|18235.5|18229.5|18239|18233|18234.5|18228.5|163
1645029300000|2022-02-16 16:35:00|18236|18230|18232|18226|18238|18232|18232|18226|132
1645029600000|2022-02-16 16:40:00|18233.5|18227.5|18229|18223|18235.5|18229.5|18224.5|18218.5|164
1645029900000|2022-02-16 16:45:00|18228.5|18222.5|18231|18225|18231|18225|18226.5|18220.5|80
1645030200000|2022-02-16 16:50:00|18230.5|18224.5|18231.5|18225.5|18236.5|18230.5|18230.5|18224.5|121
1645030500000|2022-02-16 16:55:00|18231|18225|18235|18229|18237|18231|18230.5|18224.5|80
1645030800000|2022-02-16 17:00:00|18234.5|18228.5|18241|18235|18241|18235|18232.5|18226.5|262
1645031100000|2022-02-16 17:05:00|18240.5|18234.5|18237|18231|18241|18235|18237|18231|94
1645031400000|2022-02-16 17:10:00|18237.5|18231.5|18235|18229|18238|18232|18234|18228|52
1645031700000|2022-02-16 17:15:00|18235.5|18229.5|18232.5|18226.5|18236|18230|18231|18225|74
1645032000000|2022-02-16 17:20:00|18233|18227|18231|18225|18233|18227|18228.5|18222.5|58
1645032300000|2022-02-16 17:25:00|18230.5|18224.5|18233|18227|18236|18230|18229.5|18223.5|49
1645032600000|2022-02-16 17:30:00|18232|18226|18200.5|18194.5|18232|18226|18199|18193|869
1645032900000|2022-02-16 17:35:00|18199.5|18193.5|18210|18204|18210|18204|18197.5|18191.5|262
1645033200000|2022-02-16 17:40:00|18209.5|18203.5|18213.5|18207.5|18216|18210|18209.5|18203.5|152
1645033500000|2022-02-16 17:45:00|18214|18208|18220|18214|18223|18217|18212.5|18206.5|112
1645033800000|2022-02-16 17:50:00|18221|18215|18220.5|18214.5|18224.5|18218.5|18217.5|18211.5|91
1645034100000|2022-02-16 17:55:00|18220|18214|18221.5|18215.5|18225.5|18219.5|18220|18214|129
1645034400000|2022-02-16 18:00:00|18222|18216|18217.5|18211.5|18224|18218|18215|18209|103
1645034700000|2022-02-16 18:05:00|18216.5|18210.5|18230.5|18224.5|18232|18226|18216|18210|185
1645035000000|2022-02-16 18:10:00|18231|18225|18232|18226|18234|18228|18229|18223|76
1645035300000|2022-02-16 18:15:00|18233|18227|18234.5|18228.5|18236.5|18230.5|18230|18224|126
1645035600000|2022-02-16 18:20:00|18235|18229|18250.5|18244.5|18253.5|18247.5|18234|18228|430
1645035900000|2022-02-16 18:25:00|18251.5|18245.5|18241.5|18235.5|18252|18246|18239|18233|129
1645036200000|2022-02-16 18:30:00|18242|18236|18234.5|18228.5|18242.5|18236.5|18231.5|18225.5|89
1645036500000|2022-02-16 18:35:00|18235|18229|18234|18228|18238.5|18232.5|18232|18226|50
1645036800000|2022-02-16 18:40:00|18233.5|18227.5|18233|18227|18236|18230|18227.5|18221.5|101
1645037100000|2022-02-16 18:45:00|18232.5|18226.5|18240|18234|18240|18234|18232.5|18226.5|61
1645037400000|2022-02-16 18:50:00|18241|18235|18248|18242|18250|18244|18241|18235|173
1645037700000|2022-02-16 18:55:00|18247.5|18241.5|18245|18239|18247.5|18241.5|18240|18234|117
1645038000000|2022-02-16 19:00:00|18245.5|18239.5|18277|18271|18279.5|18273.5|18240|18234|1633
1645038300000|2022-02-16 19:05:00|18276.5|18270.5|18282|18276|18291|18285|18269|18263|537
1645038600000|2022-02-16 19:10:00|18281.5|18275.5|18273.5|18267.5|18284.5|18278.5|18266.5|18260.5|250
1645038900000|2022-02-16 19:15:00|18274|18268|18286.5|18280.5|18288|18282|18274|18268|227
1645039200000|2022-02-16 19:20:00|18289.5|18283.5|18310|18304|18310|18304|18285.5|18279.5|1052
1645039500000|2022-02-16 19:25:00|18310.5|18304.5|18311.5|18305.5|18313|18307|18304|18298|273
1645039800000|2022-02-16 19:30:00|18312.5|18306.5|18313.5|18307.5|18328|18322|18312.5|18306.5|725
1645040100000|2022-02-16 19:35:00|18314|18308|18300|18294|18316|18310|18296.5|18290.5|437
1645040400000|2022-02-16 19:40:00|18300.5|18294.5|18292.5|18286.5|18302|18296|18285.5|18279.5|271
1645040700000|2022-02-16 19:45:00|18293.5|18287.5|18286|18280|18297.5|18291.5|18281|18275|202
1645041000000|2022-02-16 19:50:00|18285|18279|18295.5|18289.5|18304.5|18298.5|18285|18279|265
1645041300000|2022-02-16 19:55:00|18295|18289|18317|18311|18317|18311|18294.5|18288.5|395
1645041600000|2022-02-16 20:00:00|18318|18312|18345.5|18339.5|18346|18340|18318|18312|1438
1645041900000|2022-02-16 20:05:00|18346|18340|18338|18332|18346.5|18340.5|18334.5|18328.5|272
1645042200000|2022-02-16 20:10:00|18337.5|18331.5|18327.5|18321.5|18338.5|18332.5|18324.5|18318.5|294
1645042500000|2022-02-16 20:15:00|18326.5|18320.5|18332.5|18326.5|18333|18327|18320.5|18314.5|180
1645042800000|2022-02-16 20:20:00|18333|18327|18329|18323|18337.5|18331.5|18322.5|18316.5|150
1645043100000|2022-02-16 20:25:00|18330.5|18324.5|18333.5|18327.5|18334.5|18328.5|18328|18322|114
1645043400000|2022-02-16 20:30:00|18333|18327|18318|18312|18335.5|18329.5|18310.5|18304.5|298
1645043700000|2022-02-16 20:35:00|18317.5|18311.5|18327.5|18321.5|18327.5|18321.5|18315.5|18309.5|110
1645044000000|2022-02-16 20:40:00|18327|18321|18324.5|18318.5|18330.5|18324.5|18322.5|18316.5|100
1645044300000|2022-02-16 20:45:00|18323.5|18317.5|18326.5|18320.5|18328.5|18322.5|18319.5|18313.5|152
1645044600000|2022-02-16 20:50:00|18328.5|18322.5|18318|18312|18328.5|18322.5|18318|18312|229
1645044900000|2022-02-16 20:55:00|18316.5|18310.5|18307|18301|18318|18312|18306.5|18300.5|283
1645045200000|2022-02-16 21:00:00|18316.1|18302.1|18302.1|18288.1|18316.1|18302.1|18296.6|18282.6|0
1645045500000|2022-02-16 21:05:00|18301.2|18287.2|18297.5|18283.5|18304.8|18290.8|18295.6|18281.6|0
1645045800000|2022-02-16 21:10:00|18296.6|18282.6|18296.6|18282.6|18305.8|18291.8|18295.6|18281.6|0
1645046100000|2022-02-16 21:15:00|18297.5|18283.5|18302.1|18288.1|18305.8|18291.8|18297.5|18283.5|0
1645046400000|2022-02-16 21:20:00|18303|18289|18303.2|18289.2|18319.5|18305.5|18290.1|18276.1|0
1645046700000|2022-02-16 21:25:00|18302.3|18288.3|18304.6|18290.6|18309.7|18295.7|18298.6|18284.6|0
1645047000000|2022-02-16 21:30:00|18304.1|18290.1|18306.6|18292.6|18314|18300|18302.3|18288.3|0
1645047300000|2022-02-16 21:35:00|18305.7|18291.7|18303.9|18289.9|18308.5|18294.5|18303.9|18289.9|0
1645047600000|2022-02-16 21:40:00|18305.7|18291.7|18300.2|18286.2|18306.6|18292.6|18300.2|18286.2|0
1645047900000|2022-02-16 21:45:00|18301.1|18287.1|18295.6|18281.6|18301.1|18287.1|18295.6|18281.6|0
1645048200000|2022-02-16 21:50:00|18296.5|18282.5|18294.7|18280.7|18299.3|18285.3|18292.9|18278.9|0
1645048500000|2022-02-16 21:55:00|18295.6|18281.6|18297.5|18283.5|18299.3|18285.3|18294.2|18280.2|0
1645048800000|2022-02-16 22:00:00|18297.6|18283.6|18298.3|18284.3|18299.4|18285.4|18296.2|18282.2|0
1645049100000|2022-02-16 22:05:00|18297.9|18283.9|18298.6|18284.6|18298.7|18284.7|18297.6|18283.6|0
1645049400000|2022-02-16 22:10:00|18297.6|18283.6|18297.2|18283.2|18299.5|18285.5|18297|18283|0
1645049700000|2022-02-16 22:15:00|18297.6|18283.6|18299.7|18285.7|18299.7|18285.7|18297.6|18283.6|0
1645050000000|2022-02-16 22:20:00|18300.2|18286.2|18303.9|18289.9|18303.9|18289.9|18300.2|18286.2|0
1645050300000|2022-02-16 22:25:00|18304.2|18290.2|18306.1|18292.1|18307.8|18293.8|18303.9|18289.9|0
1645050600000|2022-02-16 22:30:00|18306.3|18292.3|18305.7|18291.7|18307.3|18293.3|18303.7|18289.7|0
1645050900000|2022-02-16 22:35:00|18305.9|18291.9|18306.3|18292.3|18306.7|18292.7|18305.6|18291.6|0
1645051200000|2022-02-16 22:40:00|18306.4|18292.4|18302.9|18288.9|18306.4|18292.4|18302|18288|0
1645051500000|2022-02-16 22:45:00|18303.1|18289.1|18298.9|18284.9|18303.1|18289.1|18298.8|18284.8|0
1645051800000|2022-02-16 22:50:00|18298.7|18284.7|18304.3|18290.3|18304.3|18290.3|18297.6|18283.6|0
1645052100000|2022-02-16 22:55:00|18303.4|18289.4|18299.1|18285.1|18303.4|18289.4|18296.8|18282.8|0
1645052400000|2022-02-16 23:00:00|18299.2|18285.2|18314.8|18300.8|18316.2|18302.2|18299.2|18285.2|0
1645052700000|2022-02-16 23:05:00|18314.4|18300.4|18318.1|18304.1|18320.3|18306.3|18313.9|18299.9|0
1645053000000|2022-02-16 23:10:00|18319.4|18305.4|18319.9|18305.9|18321.7|18307.7|18316.2|18302.2|0
1645053300000|2022-02-16 23:15:00|18320.8|18306.8|18319|18305|18321.7|18307.7|18310.7|18296.7|0
1645053600000|2022-02-16 23:20:00|18319.9|18305.9|18320.8|18306.8|18322.7|18308.7|18317.1|18303.1|0
1645053900000|2022-02-16 23:25:00|18321.7|18307.7|18327.7|18313.7|18328.2|18314.2|18321.7|18307.7|0
1645054200000|2022-02-16 23:30:00|18328.2|18314.2|18327.3|18313.3|18330|18316|18325.4|18311.4|0
1645054500000|2022-02-16 23:35:00|18327.7|18313.7|18330.9|18316.9|18332.8|18318.8|18324.5|18310.5|0
1645054800000|2022-02-16 23:40:00|18330.5|18316.5|18294.2|18280.2|18331.9|18317.9|18292.8|18278.8|0
1645055100000|2022-02-16 23:45:00|18295.1|18281.1|18286.2|18272.2|18299.1|18285.1|18286.2|18272.2|0
1645055400000|2022-02-16 23:50:00|18287.2|18273.2|18288.1|18274.1|18292.7|18278.7|18282.6|18268.6|0
1645055700000|2022-02-16 23:55:00|18289|18275|18286.2|18272.2|18289.9|18275.9|18281.6|18267.6|0
1645056000000|2022-02-17 00:00:00|18285.8|18271.8|18281.1|18267.1|18288.9|18274.9|18280.7|18266.7|0
1645056300000|2022-02-17 00:05:00|18280.7|18266.7|18279.8|18265.8|18284.4|18270.4|18278.4|18264.4|0
1645056600000|2022-02-17 00:10:00|18278.8|18264.8|18279.8|18265.8|18285.3|18271.3|18278.4|18264.4|0
1645056900000|2022-02-17 00:15:00|18278.8|18264.8|18255.9|18241.9|18280.7|18266.7|18250.5|18236.5|0
1645057200000|2022-02-17 00:20:00|18256.1|18242.1|18265.1|18251.1|18265.1|18251.1|18252.5|18238.5|0
1645057500000|2022-02-17 00:25:00|18264.6|18250.6|18262.7|18248.7|18269.2|18255.2|18261.4|18247.4|0
1645057800000|2022-02-17 00:30:00|18262.9|18248.9|18270.1|18256.1|18274.9|18260.9|18262.4|18248.4|0
1645058100000|2022-02-17 00:35:00|18270.6|18256.6|18264.8|18250.8|18272.7|18258.7|18260.9|18246.9|0
1645058400000|2022-02-17 00:40:00|18265.9|18251.9|18286.2|18272.2|18292.7|18278.7|18262.6|18248.6|0
1645058700000|2022-02-17 00:45:00|18285.7|18271.7|18316|18312|18320|18316|18285.2|18271.2|3104
1645059000000|2022-02-17 00:50:00|18316.5|18312.5|18306.5|18302.5|18323|18319|18306|18302|1210
1645059300000|2022-02-17 00:55:00|18306|18302|18304|18300|18309.5|18305.5|18294|18290|1366
1645059600000|2022-02-17 01:00:00|18303.5|18299.5|18307|18303|18308|18304|18288.5|18284.5|2876
1645059900000|2022-02-17 01:05:00|18307.5|18303.5|18306|18302|18326.5|18322.5|18303|18299|2458
1645060200000|2022-02-17 01:10:00|18305.5|18301.5|18314.5|18310.5|18318|18314|18297|18293|1681
1645060500000|2022-02-17 01:15:00|18316.5|18312.5|18330.5|18326.5|18331.5|18327.5|18307|18303|3084
1645060800000|2022-02-17 01:20:00|18329.5|18325.5|18328.5|18324.5|18343|18339|18327|18323|3156
1645061100000|2022-02-17 01:25:00|18328|18324|18333.5|18329.5|18338|18334|18305.5|18301.5|2304
1645061400000|2022-02-17 01:30:00|18334.5|18330.5|18319.5|18315.5|18335.5|18331.5|18314|18310|1451
1645061700000|2022-02-17 01:35:00|18318.5|18314.5|18311|18307|18321|18317|18298|18294|1988
1645062000000|2022-02-17 01:40:00|18310.5|18306.5|18309.5|18305.5|18315|18311|18298|18294|1246
1645062300000|2022-02-17 01:45:00|18310|18306|18307.5|18303.5|18325|18321|18300|18296|1637
1645062600000|2022-02-17 01:50:00|18308.5|18304.5|18321|18317|18323|18319|18302|18298|976
1645062900000|2022-02-17 01:55:00|18320.5|18316.5|18310.8|18306.8|18338|18334|18309|18305|1671
1645063200000|2022-02-17 02:00:00|18311.8|18307.8|18357.8|18353.8|18358.8|18354.8|18311.8|18307.8|4490
1645063500000|2022-02-17 02:05:00|18358.8|18354.8|18344.3|18340.3|18360.3|18356.3|18342.8|18338.8|1801
1645063800000|2022-02-17 02:10:00|18343.8|18339.8|18347.8|18343.8|18351.3|18347.3|18338.8|18334.8|1109
1645064100000|2022-02-17 02:15:00|18349.3|18345.3|18346.8|18342.8|18355.8|18351.8|18340.3|18336.3|1142
1645064400000|2022-02-17 02:20:00|18347.3|18343.3|18321.8|18317.8|18349.8|18345.8|18320.3|18316.3|1877
1645064700000|2022-02-17 02:25:00|18321.3|18317.3|18330.8|18326.8|18332.3|18328.3|18320.3|18316.3|641
1645065000000|2022-02-17 02:30:00|18330.3|18326.3|18319.8|18315.8|18335.3|18331.3|18316.8|18312.8|1081
1645065300000|2022-02-17 02:35:00|18319.3|18315.3|18309.8|18305.8|18327.8|18323.8|18305.8|18301.8|1295
1645065600000|2022-02-17 02:40:00|18310.8|18306.8|18301.8|18297.8|18313.8|18309.8|18301.8|18297.8|1091
1645065900000|2022-02-17 02:45:00|18300.3|18296.3|18307.8|18303.8|18310.8|18306.8|18300.3|18296.3|1012
1645066200000|2022-02-17 02:50:00|18307.3|18303.3|18314.8|18310.8|18320.8|18316.8|18306.8|18302.8|845
1645066500000|2022-02-17 02:55:00|18314.3|18310.3|18327.3|18323.3|18329.8|18325.8|18314.3|18310.3|742
1645066800000|2022-02-17 03:00:00|18328.3|18324.3|18324.3|18320.3|18329.8|18325.8|18322.8|18318.8|508
1645067100000|2022-02-17 03:05:00|18323.3|18319.3|18333.8|18329.8|18333.8|18329.8|18317.8|18313.8|708
1645067400000|2022-02-17 03:10:00|18334.8|18330.8|18354.3|18350.3|18355.3|18351.3|18333.8|18329.8|1856
1645067700000|2022-02-17 03:15:00|18354.8|18350.8|18364.8|18360.8|18365.3|18361.3|18348.8|18344.8|2418
1645068000000|2022-02-17 03:20:00|18365.8|18361.8|18353.8|18349.8|18365.8|18361.8|18351.8|18347.8|1059
1645068300000|2022-02-17 03:25:00|18352.8|18348.8|18358.8|18354.8|18358.8|18354.8|18352.8|18348.8|519
1645068600000|2022-02-17 03:30:00|18358.3|18354.3|18352.8|18348.8|18361.8|18357.8|18351.3|18347.3|666
1645068900000|2022-02-17 03:35:00|18353.8|18349.8|18351.3|18347.3|18353.8|18349.8|18345.8|18341.8|608
1645069200000|2022-02-17 03:40:00|18350.8|18346.8|18358.3|18354.3|18362.8|18358.8|18349.8|18345.8|649
1645069500000|2022-02-17 03:45:00|18358.8|18354.8|18345.8|18341.8|18361.3|18357.3|18345.8|18341.8|637
1645069800000|2022-02-17 03:50:00|18347.8|18343.8|18327.8|18323.8|18350.3|18346.3|18327.3|18323.3|1608
1645070100000|2022-02-17 03:55:00|18325.3|18321.3|18275.8|18271.8|18327.8|18323.8|18269.8|18265.8|7544
1645070400000|2022-02-17 04:00:00|18274.8|18270.8|18234.3|18230.3|18280.3|18276.3|18224.8|18220.8|8033
1645070700000|2022-02-17 04:05:00|18230.3|18226.3|18232.8|18228.8|18234.8|18230.8|18207.3|18203.3|4147
1645071000000|2022-02-17 04:10:00|18233.8|18229.8|18241.8|18237.8|18258.8|18254.8|18224.3|18220.3|3066
1645071300000|2022-02-17 04:15:00|18242.3|18238.3|18228.8|18224.8|18243.8|18239.8|18218.8|18214.8|2136
1645071600000|2022-02-17 04:20:00|18227.8|18223.8|18228.8|18224.8|18241.8|18237.8|18221.8|18217.8|1298
1645071900000|2022-02-17 04:25:00|18228.3|18224.3|18232.3|18228.3|18235.8|18231.8|18215.3|18211.3|1527
1645072200000|2022-02-17 04:30:00|18231.3|18227.3|18243.8|18239.8|18255.3|18251.3|18224.8|18220.8|2186
1645072500000|2022-02-17 04:35:00|18244.8|18240.8|18235.8|18231.8|18248.8|18244.8|18231.8|18227.8|746
1645072800000|2022-02-17 04:40:00|18235.3|18231.3|18241.8|18237.8|18244.3|18240.3|18228.8|18224.8|1099
1645073100000|2022-02-17 04:45:00|18241.3|18237.3|18248.3|18244.3|18260.3|18256.3|18241.3|18237.3|1587
1645073400000|2022-02-17 04:50:00|18247.3|18243.3|18234.8|18230.8|18252.8|18248.8|18233.3|18229.3|1012
1645073700000|2022-02-17 04:55:00|18235.3|18231.3|18228.3|18224.3|18238.8|18234.8|18225.8|18221.8|1036
1645074000000|2022-02-17 05:00:00|18229.3|18225.3|18227.3|18223.3|18235.8|18231.8|18204.8|18200.8|2549
1645074300000|2022-02-17 05:05:00|18226.3|18222.3|18265.3|18261.3|18272.8|18268.8|18222.3|18218.3|3004
1645074600000|2022-02-17 05:10:00|18265.8|18261.8|18248.8|18244.8|18268.8|18264.8|18243.3|18239.3|1238
1645074900000|2022-02-17 05:15:00|18249.3|18245.3|18258.8|18254.8|18270.8|18266.8|18249.3|18245.3|1476
1645075200000|2022-02-17 05:20:00|18257.8|18253.8|18268.3|18264.3|18269.8|18265.8|18256.8|18252.8|1267
1645075500000|2022-02-17 05:25:00|18267.8|18263.8|18278.8|18274.8|18283.8|18279.8|18264.3|18260.3|1845
1645075800000|2022-02-17 05:30:00|18279.3|18275.3|18281.8|18277.8|18283.8|18279.8|18269.3|18265.3|1805
1645076100000|2022-02-17 05:35:00|18282.3|18278.3|18282.8|18278.8|18283.8|18279.8|18276.8|18272.8|772
1645076400000|2022-02-17 05:40:00|18283.8|18279.8|18280.3|18276.3|18287.8|18283.8|18279.8|18275.8|2150
1645076700000|2022-02-17 05:45:00|18285.8|18271.8|18268.7|18254.7|18287|18273|18267.6|18253.6|0
1645077000000|2022-02-17 05:50:00|18268.9|18254.9|18268.1|18254.1|18277.3|18263.3|18264.7|18250.7|0
1645077300000|2022-02-17 05:55:00|18267.5|18253.5|18277.5|18263.5|18279.1|18265.1|18266|18252|0
1645077600000|2022-02-17 06:00:00|18277.8|18263.8|18271.2|18257.2|18280.8|18266.8|18263.1|18249.1|0
1645077900000|2022-02-17 06:05:00|18271.8|18257.8|18256.2|18242.2|18271.8|18257.8|18255.7|18241.7|0
1645078200000|2022-02-17 06:10:00|18255.6|18241.6|18239.4|18225.4|18256.2|18242.2|18237.5|18223.5|0
1645078500000|2022-02-17 06:15:00|18238.9|18224.9|18265.5|18251.5|18271|18257|18238.3|18224.3|0
1645078800000|2022-02-17 06:20:00|18265.7|18251.7|18267.9|18253.9|18268.9|18254.9|18263.9|18249.9|0
1645079100000|2022-02-17 06:25:00|18267.6|18253.6|18290.7|18276.7|18290.7|18276.7|18264|18250|0
1645079400000|2022-02-17 06:30:00|18290.5|18276.5|18275.3|18261.3|18291.7|18277.7|18269.8|18255.8|0
1645079700000|2022-02-17 06:35:00|18275.5|18261.5|18277.7|18263.7|18280.2|18266.2|18271.7|18257.7|0
1645080000000|2022-02-17 06:40:00|18277.9|18263.9|18280.8|18266.8|18285.3|18271.3|18277.9|18263.9|0
1645080300000|2022-02-17 06:45:00|18280.6|18266.6|18284.8|18270.8|18290|18276|18272.5|18258.5|0
1645080600000|2022-02-17 06:50:00|18284.7|18270.7|18288.8|18274.8|18290.4|18276.4|18283.7|18269.7|0
1645080900000|2022-02-17 06:55:00|18288.9|18274.9|18291|18277|18294.2|18280.2|18288.5|18274.5|0
1645081200000|2022-02-17 07:00:00|18291.3|18285.3|18292.8|18286.8|18295.8|18289.8|18280.8|18274.8|827
1645081500000|2022-02-17 07:05:00|18291.8|18285.8|18280.8|18274.8|18293.3|18287.3|18279.3|18273.3|365
1645081800000|2022-02-17 07:10:00|18280.3|18274.3|18273.3|18267.3|18283.3|18277.3|18269.3|18263.3|388
1645082100000|2022-02-17 07:15:00|18272.3|18266.3|18281.3|18275.3|18284.3|18278.3|18270.3|18264.3|325
1645082400000|2022-02-17 07:20:00|18280.3|18274.3|18279.3|18273.3|18281.8|18275.8|18275.8|18269.8|244
1645082700000|2022-02-17 07:25:00|18278.8|18272.8|18279.8|18273.8|18280.3|18274.3|18274.8|18268.8|93
1645083000000|2022-02-17 07:30:00|18278.3|18272.3|18283.8|18277.8|18284.8|18278.8|18276.3|18270.3|326
1645083300000|2022-02-17 07:35:00|18283.3|18277.3|18281.8|18275.8|18284.3|18278.3|18281.3|18275.3|75
1645083600000|2022-02-17 07:40:00|18280.8|18274.8|18279.8|18273.8|18281.8|18275.8|18278.8|18272.8|115
1645083900000|2022-02-17 07:45:00|18280.3|18274.3|18286.8|18280.8|18289.3|18283.3|18279.8|18273.8|206
1645084200000|2022-02-17 07:50:00|18287.3|18281.3|18288.3|18282.3|18288.3|18282.3|18282.3|18276.3|109
1645084500000|2022-02-17 07:55:00|18287.8|18281.8|18289.8|18283.8|18289.8|18283.8|18282.8|18276.8|96
1645084800000|2022-02-17 08:00:00|18290.8|18284.8|18302.3|18296.3|18305.8|18299.8|18290.3|18284.3|812
1645085100000|2022-02-17 08:05:00|18301.8|18295.8|18306.8|18300.8|18306.8|18300.8|18300.8|18294.8|335
1645085400000|2022-02-17 08:10:00|18308.8|18302.8|18303.3|18297.3|18311.8|18305.8|18301.8|18295.8|328
1645085700000|2022-02-17 08:15:00|18303.8|18297.8|18296.3|18290.3|18304.8|18298.8|18296.3|18290.3|316
1645086000000|2022-02-17 08:20:00|18297.3|18291.3|18296.8|18290.8|18302.3|18296.3|18295.8|18289.8|188
1645086300000|2022-02-17 08:25:00|18298.3|18292.3|18263.8|18257.8|18298.8|18292.8|18259.8|18253.8|1215
1645086600000|2022-02-17 08:30:00|18265.3|18259.3|18266.8|18260.8|18272.8|18266.8|18262.8|18256.8|570
1645086900000|2022-02-17 08:35:00|18266.3|18260.3|18269.8|18263.8|18273.3|18267.3|18254.8|18248.8|591
1645087200000|2022-02-17 08:40:00|18269.3|18263.3|18266.3|18260.3|18271.3|18265.3|18266.3|18260.3|158
1645087500000|2022-02-17 08:45:00|18265.8|18259.8|18259.8|18253.8|18268.3|18262.3|18246.8|18240.8|719
1645087800000|2022-02-17 08:50:00|18259.3|18253.3|18265.8|18259.8|18265.8|18259.8|18257.8|18251.8|288
1645088100000|2022-02-17 08:55:00|18266.3|18260.3|18263.8|18257.8|18268.8|18262.8|18262.8|18256.8|210
1645088400000|2022-02-17 09:00:00|18264.8|18258.8|18256.8|18250.8|18268.8|18262.8|18255.8|18249.8|347
1645088700000|2022-02-17 09:05:00|18257.8|18251.8|18261.8|18255.8|18265.3|18259.3|18256.8|18250.8|216
1645089000000|2022-02-17 09:10:00|18261.3|18255.3|18258.8|18252.8|18262.8|18256.8|18252.8|18246.8|169
1645089300000|2022-02-17 09:15:00|18258.3|18252.3|18256.8|18250.8|18262.8|18256.8|18256.8|18250.8|120
1645089600000|2022-02-17 09:20:00|18258.8|18252.8|18264.3|18258.3|18264.3|18258.3|18255.8|18249.8|154
1645089900000|2022-02-17 09:25:00|18263.8|18257.8|18269.8|18263.8|18270.3|18264.3|18263.3|18257.3|179
1645090200000|2022-02-17 09:30:00|18270.3|18264.3|18269.8|18263.8|18270.8|18264.8|18267.8|18261.8|80
1645090500000|2022-02-17 09:35:00|18269.3|18263.3|18268.3|18262.3|18272.8|18266.8|18265.8|18259.8|131
1645090800000|2022-02-17 09:40:00|18267.8|18261.8|18263.8|18257.8|18269.8|18263.8|18259.3|18253.3|134
1645091100000|2022-02-17 09:45:00|18263.3|18257.3|18258.3|18252.3|18263.8|18257.8|18256.8|18250.8|153
1645091400000|2022-02-17 09:50:00|18258.8|18252.8|18263.8|18257.8|18263.8|18257.8|18255.8|18249.8|105
1645091700000|2022-02-17 09:55:00|18262.8|18256.8|18265.3|18259.3|18267.8|18261.8|18261.8|18255.8|114
1645092000000|2022-02-17 10:00:00|18264.8|18258.8|18270.3|18264.3|18271.3|18265.3|18263.3|18257.3|166
1645092300000|2022-02-17 10:05:00|18269.8|18263.8|18271.3|18265.3|18274.3|18268.3|18267.8|18261.8|211
1645092600000|2022-02-17 10:10:00|18272.3|18266.3|18281.8|18275.8|18283.8|18277.8|18272.3|18266.3|349
1645092900000|2022-02-17 10:15:00|18282.3|18276.3|18280.8|18274.8|18284.8|18278.8|18280.8|18274.8|191
1645093200000|2022-02-17 10:20:00|18281.3|18275.3|18278.8|18272.8|18282.3|18276.3|18278.8|18272.8|91
1645093500000|2022-02-17 10:25:00|18279.3|18273.3|18279.8|18273.8|18282.8|18276.8|18278.8|18272.8|65
1645093800000|2022-02-17 10:30:00|18280.3|18274.3|18281.8|18275.8|18282.8|18276.8|18278.8|18272.8|99
1645094100000|2022-02-17 10:35:00|18282.3|18276.3|18280.8|18274.8|18282.3|18276.3|18277.8|18271.8|70
1645094400000|2022-02-17 10:40:00|18280.3|18274.3|18287.8|18281.8|18287.8|18281.8|18280.3|18274.3|161
1645094700000|2022-02-17 10:45:00|18286.8|18280.8|18284.8|18278.8|18287.3|18281.3|18281.8|18275.8|104
1645095000000|2022-02-17 10:50:00|18286.3|18280.3|18291.3|18285.3|18294.3|18288.3|18286.3|18280.3|264
1645095300000|2022-02-17 10:55:00|18290.8|18284.8|18285.8|18279.8|18290.8|18284.8|18285.8|18279.8|147
1645095600000|2022-02-17 11:00:00|18286.3|18280.3|18283.3|18277.3|18287.8|18281.8|18280.8|18274.8|158
1645095900000|2022-02-17 11:05:00|18282.8|18276.8|18282.8|18276.8|18283.8|18277.8|18278.8|18272.8|90
1645096200000|2022-02-17 11:10:00|18282.3|18276.3|18282.3|18276.3|18282.8|18276.8|18279.8|18273.8|43
1645096500000|2022-02-17 11:15:00|18281.8|18275.8|18280.8|18274.8|18282.8|18276.8|18279.8|18273.8|59
1645096800000|2022-02-17 11:20:00|18281.8|18275.8|18276.8|18270.8|18282.3|18276.3|18276.8|18270.8|149
1645097100000|2022-02-17 11:25:00|18276.3|18270.3|18275.8|18269.8|18277.8|18271.8|18275.8|18269.8|90
1645097400000|2022-02-17 11:30:00|18274.8|18268.8|18275.8|18269.8|18276.8|18270.8|18272.8|18266.8|133
1645097700000|2022-02-17 11:35:00|18275.3|18269.3|18278.8|18272.8|18278.8|18272.8|18274.8|18268.8|48
1645098000000|2022-02-17 11:40:00|18279.8|18273.8|18283.3|18277.3|18284.8|18278.8|18279.3|18273.3|154
1645098300000|2022-02-17 11:45:00|18283.8|18277.8|18282.8|18276.8|18283.8|18277.8|18282.3|18276.3|65
1645098600000|2022-02-17 11:50:00|18282.3|18276.3|18277.8|18271.8|18282.3|18276.3|18277.8|18271.8|36
1645098900000|2022-02-17 11:55:00|18277.3|18271.3|18286.3|18280.3|18290.8|18284.8|18276.8|18270.8|216
1645099200000|2022-02-17 12:00:00|18286.8|18280.8|18297.3|18291.3|18303.3|18297.3|18286.8|18280.8|511
1645099500000|2022-02-17 12:05:00|18297.8|18291.8|18298.8|18292.8|18301.8|18295.8|18296.8|18290.8|186
1645099800000|2022-02-17 12:10:00|18299.8|18293.8|18295.8|18289.8|18299.8|18293.8|18294.8|18288.8|120
1645100100000|2022-02-17 12:15:00|18294.8|18288.8|18296.8|18290.8|18297.3|18291.3|18294.8|18288.8|97
1645100400000|2022-02-17 12:20:00|18295.8|18289.8|18294.8|18288.8|18297.8|18291.8|18292.8|18286.8|133
1645100700000|2022-02-17 12:25:00|18293.8|18287.8|18298.8|18292.8|18298.8|18292.8|18292.8|18286.8|83
1645101000000|2022-02-17 12:30:00|18298.3|18292.3|18294.8|18288.8|18301.3|18295.3|18293.8|18287.8|148
1645101300000|2022-02-17 12:35:00|18294.3|18288.3|18299.8|18293.8|18299.8|18293.8|18293.8|18287.8|64
1645101600000|2022-02-17 12:40:00|18298.8|18292.8|18302.8|18296.8|18305.8|18299.8|18298.8|18292.8|226
1645101900000|2022-02-17 12:45:00|18303.3|18297.3|18300.8|18294.8|18305.8|18299.8|18300.8|18294.8|160
1645102200000|2022-02-17 12:50:00|18301.3|18295.3|18299.8|18293.8|18303.8|18297.8|18299.8|18293.8|91
1645102500000|2022-02-17 12:55:00|18299.3|18293.3|18298.8|18292.8|18299.8|18293.8|18298.8|18292.8|49
1645102800000|2022-02-17 13:00:00|18299.8|18293.8|18301.3|18295.3|18308.8|18302.8|18299.8|18293.8|372
1645103100000|2022-02-17 13:05:00|18300.8|18294.8|18288.3|18282.3|18301.3|18295.3|18281.3|18275.3|620
1645103400000|2022-02-17 13:10:00|18288.8|18282.8|18286.8|18280.8|18289.8|18283.8|18283.8|18277.8|195
1645103700000|2022-02-17 13:15:00|18286.3|18280.3|18284.3|18278.3|18286.3|18280.3|18277.8|18271.8|372
1645104000000|2022-02-17 13:20:00|18283.8|18277.8|18286.8|18280.8|18286.8|18280.8|18280.3|18274.3|133
1645104300000|2022-02-17 13:25:00|18287.3|18281.3|18286.8|18280.8|18288.8|18282.8|18284.8|18278.8|115
1645104600000|2022-02-17 13:30:00|18287.8|18281.8|18288.8|18282.8|18292.8|18286.8|18287.3|18281.3|200
1645104900000|2022-02-17 13:35:00|18288.3|18282.3|18284.8|18278.8|18291.3|18285.3|18284.8|18278.8|75
1645105200000|2022-02-17 13:40:00|18283.8|18277.8|18262.8|18256.8|18284.8|18278.8|18261.8|18255.8|659
1645105500000|2022-02-17 13:45:00|18263.3|18257.3|18261.8|18255.8|18267.3|18261.3|18258.8|18252.8|624
1645105800000|2022-02-17 13:50:00|18260.8|18254.8|18260.8|18254.8|18266.8|18260.8|18258.3|18252.3|330
1645106100000|2022-02-17 13:55:00|18261.3|18255.3|18261.3|18255.3|18265.8|18259.8|18255.8|18249.8|346
1645106400000|2022-02-17 14:00:00|18261.8|18255.8|18266.3|18260.3|18272.8|18266.8|18258.8|18252.8|427
1645106700000|2022-02-17 14:05:00|18266.8|18260.8|18267.8|18261.8|18268.8|18262.8|18262.8|18256.8|266
1645107000000|2022-02-17 14:10:00|18268.8|18262.8|18272.8|18266.8|18280.8|18274.8|18268.8|18262.8|487
1645107300000|2022-02-17 14:15:00|18273.3|18267.3|18270.3|18264.3|18275.8|18269.8|18268.8|18262.8|162
1645107600000|2022-02-17 14:20:00|18269.8|18263.8|18269.8|18263.8|18272.3|18266.3|18266.8|18260.8|202
1645107900000|2022-02-17 14:25:00|18269.3|18263.3|18267.3|18261.3|18272.8|18266.8|18266.3|18260.3|144
1645108200000|2022-02-17 14:30:00|18269.3|18263.3|18266.8|18260.8|18270.3|18264.3|18254.8|18248.8|753
1645108500000|2022-02-17 14:35:00|18267.8|18261.8|18269.8|18263.8|18269.8|18263.8|18257.8|18251.8|508
1645108800000|2022-02-17 14:40:00|18271.8|18265.8|18264.8|18258.8|18271.8|18265.8|18256.8|18250.8|554
1645109100000|2022-02-17 14:45:00|18264.3|18258.3|18253.8|18247.8|18265.8|18259.8|18244.8|18238.8|1177
1645109400000|2022-02-17 14:50:00|18254.3|18248.3|18229.3|18223.3|18254.3|18248.3|18226.3|18220.3|1321
1645109700000|2022-02-17 14:55:00|18228.8|18222.8|18230.8|18224.8|18236.3|18230.3|18224.8|18218.8|828
1645110000000|2022-02-17 15:00:00|18230.3|18224.3|18234.8|18228.8|18238.3|18232.3|18222.8|18216.8|768
1645110300000|2022-02-17 15:05:00|18233.8|18227.8|18234.8|18228.8|18238.8|18232.8|18229.8|18223.8|392
1645110600000|2022-02-17 15:10:00|18233.8|18227.8|18239.8|18233.8|18241.3|18235.3|18227.8|18221.8|544
1645110900000|2022-02-17 15:15:00|18238.8|18232.8|18228.8|18222.8|18241.8|18235.8|18228.8|18222.8|349
1645111200000|2022-02-17 15:20:00|18227.8|18221.8|18221.8|18215.8|18227.8|18221.8|18217.8|18211.8|830
1645111500000|2022-02-17 15:25:00|18220.8|18214.8|18208.8|18202.8|18220.8|18214.8|18200.3|18194.3|1538
1645111800000|2022-02-17 15:30:00|18207.8|18201.8|18214.8|18208.8|18219.8|18213.8|18205.8|18199.8|481
1645112100000|2022-02-17 15:35:00|18213.8|18207.8|18218.3|18212.3|18218.8|18212.8|18210.8|18204.8|267
1645112400000|2022-02-17 15:40:00|18217.8|18211.8|18215.8|18209.8|18217.8|18211.8|18211.3|18205.3|239
1645112700000|2022-02-17 15:45:00|18214.8|18208.8|18211.3|18205.3|18215.3|18209.3|18203.8|18197.8|740
1645113000000|2022-02-17 15:50:00|18211.8|18205.8|18212.8|18206.8|18213.8|18207.8|18196.8|18190.8|561
1645113300000|2022-02-17 15:55:00|18212.3|18206.3|18226.8|18220.8|18226.8|18220.8|18211.8|18205.8|473
1645113600000|2022-02-17 16:00:00|18226.3|18220.3|18222.3|18216.3|18227.8|18221.8|18219.8|18213.8|253
1645113900000|2022-02-17 16:05:00|18222.8|18216.8|18225.8|18219.8|18233.8|18227.8|18222.3|18216.3|579
1645114200000|2022-02-17 16:10:00|18224.3|18218.3|18234.8|18228.8|18236.8|18230.8|18224.3|18218.3|270
1645114500000|2022-02-17 16:15:00|18235.3|18229.3|18238.8|18232.8|18243.3|18237.3|18231.8|18225.8|503
1645114800000|2022-02-17 16:20:00|18239.3|18233.3|18239.8|18233.8|18250.8|18244.8|18237.8|18231.8|512
1645115100000|2022-02-17 16:25:00|18240.3|18234.3|18244.8|18238.8|18248.8|18242.8|18239.8|18233.8|199
1645115400000|2022-02-17 16:30:00|18245.3|18239.3|18240.3|18234.3|18246.8|18240.8|18235.8|18229.8|219
1645115700000|2022-02-17 16:35:00|18240.8|18234.8|18232.8|18226.8|18241.8|18235.8|18229.8|18223.8|269
1645116000000|2022-02-17 16:40:00|18233.3|18227.3|18234.8|18228.8|18238.8|18232.8|18229.8|18223.8|213
1645116300000|2022-02-17 16:45:00|18233.8|18227.8|18254.8|18248.8|18254.8|18248.8|18233.3|18227.3|368
1645116600000|2022-02-17 16:50:00|18253.3|18247.3|18243.8|18237.8|18254.8|18248.8|18243.8|18237.8|233
1645116900000|2022-02-17 16:55:00|18243.3|18237.3|18234.3|18228.3|18246.8|18240.8|18232.8|18226.8|168
1645117200000|2022-02-17 17:00:00|18234.8|18228.8|18239.8|18233.8|18241.8|18235.8|18230.8|18224.8|151
1645117500000|2022-02-17 17:05:00|18241.3|18235.3|18232.8|18226.8|18244.3|18238.3|18230.8|18224.8|175
1645117800000|2022-02-17 17:10:00|18233.8|18227.8|18232.8|18226.8|18234.8|18228.8|18223.8|18217.8|307
1645118100000|2022-02-17 17:15:00|18231.8|18225.8|18233.8|18227.8|18237.8|18231.8|18231.8|18225.8|101
1645118400000|2022-02-17 17:20:00|18234.8|18228.8|18241.8|18235.8|18244.3|18238.3|18233.3|18227.3|171
1645118700000|2022-02-17 17:25:00|18242.3|18236.3|18239.3|18233.3|18244.8|18238.8|18239.3|18233.3|43
1645119000000|2022-02-17 17:30:00|18238.8|18232.8|18241.8|18235.8|18248.8|18242.8|18237.8|18231.8|111
1645119300000|2022-02-17 17:35:00|18243.3|18237.3|18236.8|18230.8|18243.8|18237.8|18236.8|18230.8|69
1645119600000|2022-02-17 17:40:00|18236.3|18230.3|18239.8|18233.8|18241.3|18235.3|18234.8|18228.8|77
1645119900000|2022-02-17 17:45:00|18241.3|18235.3|18232.3|18226.3|18241.8|18235.8|18229.8|18223.8|112
1645120200000|2022-02-17 17:50:00|18231.8|18225.8|18232.8|18226.8|18234.8|18228.8|18229.3|18223.3|67
1645120500000|2022-02-17 17:55:00|18231.8|18225.8|18234.3|18228.3|18236.8|18230.8|18231.8|18225.8|31
1645120800000|2022-02-17 18:00:00|18233.8|18227.8|18222.8|18216.8|18236.3|18230.3|18222.8|18216.8|104
1645121100000|2022-02-17 18:05:00|18224.3|18218.3|18224.3|18218.3|18229.3|18223.3|18218.8|18212.8|231
1645121400000|2022-02-17 18:10:00|18222.8|18216.8|18215.8|18209.8|18224.3|18218.3|18211.8|18205.8|184
1645121700000|2022-02-17 18:15:00|18216.3|18210.3|18214.3|18208.3|18221.8|18215.8|18212.3|18206.3|111
1645122000000|2022-02-17 18:20:00|18213.3|18207.3|18211.3|18205.3|18216.3|18210.3|18206.8|18200.8|199
1645122300000|2022-02-17 18:25:00|18210.8|18204.8|18213.3|18207.3|18213.3|18207.3|18205.8|18199.8|135
1645122600000|2022-02-17 18:30:00|18212.8|18206.8|18221.3|18215.3|18225.8|18219.8|18211.8|18205.8|131
1645122900000|2022-02-17 18:35:00|18221.8|18215.8|18215.3|18209.3|18223.8|18217.8|18213.8|18207.8|48
1645123200000|2022-02-17 18:40:00|18214.8|18208.8|18213.3|18207.3|18215.3|18209.3|18208.3|18202.3|107
1645123500000|2022-02-17 18:45:00|18212.3|18206.3|18209.3|18203.3|18212.3|18206.3|18205.8|18199.8|101
1645123800000|2022-02-17 18:50:00|18208.8|18202.8|18216.8|18210.8|18218.3|18212.3|18206.8|18200.8|75
1645124100000|2022-02-17 18:55:00|18215.3|18209.3|18214.3|18208.3|18218.8|18212.8|18213.3|18207.3|41
1645124400000|2022-02-17 19:00:00|18213.3|18207.3|18210.3|18204.3|18213.8|18207.8|18208.8|18202.8|66
1645124700000|2022-02-17 19:05:00|18210.8|18204.8|18206.3|18200.3|18212.3|18206.3|18203.8|18197.8|151
1645125000000|2022-02-17 19:10:00|18205.3|18199.3|18212.8|18206.8|18213.3|18207.3|18202.8|18196.8|144
1645125300000|2022-02-17 19:15:00|18211.8|18205.8|18214.8|18208.8|18215.8|18209.8|18209.3|18203.3|59
1645125600000|2022-02-17 19:20:00|18213.8|18207.8|18200.3|18194.3|18214.3|18208.3|18199.8|18193.8|121
1645125900000|2022-02-17 19:25:00|18199.8|18193.8|18204.8|18198.8|18205.3|18199.3|18197.8|18191.8|122
1645126200000|2022-02-17 19:30:00|18205.8|18199.8|18200.3|18194.3|18205.8|18199.8|18197.8|18191.8|113
1645126500000|2022-02-17 19:35:00|18199.8|18193.8|18173.8|18167.8|18201.3|18195.3|18167.8|18161.8|1126
1645126800000|2022-02-17 19:40:00|18171.3|18165.3|18166.8|18160.8|18174.8|18168.8|18162.8|18156.8|332
1645127100000|2022-02-17 19:45:00|18167.3|18161.3|18173.3|18167.3|18175.3|18169.3|18158.3|18152.3|331
1645127400000|2022-02-17 19:50:00|18172.8|18166.8|18166.8|18160.8|18173.3|18167.3|18164.8|18158.8|147
1645127700000|2022-02-17 19:55:00|18167.3|18161.3|18161.3|18155.3|18174.3|18168.3|18159.3|18153.3|133
1645128000000|2022-02-17 20:00:00|18160.3|18154.3|18147.8|18141.8|18163.8|18157.8|18145.8|18139.8|546
1645128300000|2022-02-17 20:05:00|18148.3|18142.3|18143.3|18137.3|18153.3|18147.3|18142.8|18136.8|311
1645128600000|2022-02-17 20:10:00|18142.8|18136.8|18113.3|18107.3|18145.3|18139.3|18112.3|18106.3|1116
1645128900000|2022-02-17 20:15:00|18112.3|18106.3|18125.8|18119.8|18127.3|18121.3|18110.8|18104.8|335
1645129200000|2022-02-17 20:20:00|18125.3|18119.3|18124.8|18118.8|18127.8|18121.8|18121.3|18115.3|246
1645129500000|2022-02-17 20:25:00|18125.3|18119.3|18124.8|18118.8|18131.8|18125.8|18120.8|18114.8|184
1645129800000|2022-02-17 20:30:00|18123.3|18117.3|18120.8|18114.8|18150.3|18144.3|18115.8|18109.8|532
1645130100000|2022-02-17 20:35:00|18120.3|18114.3|18137.3|18131.3|18144.3|18138.3|18120.3|18114.3|193
1645130400000|2022-02-17 20:40:00|18136.8|18130.8|18131.8|18125.8|18138.8|18132.8|18129.8|18123.8|99
1645130700000|2022-02-17 20:45:00|18132.8|18126.8|18128.8|18122.8|18138.8|18132.8|18128.8|18122.8|188
1645131000000|2022-02-17 20:50:00|18127.8|18121.8|18126.8|18120.8|18127.8|18121.8|18111.8|18105.8|454
1645131300000|2022-02-17 20:55:00|18126.3|18120.3|18113.3|18107.3|18135.3|18129.3|18112.8|18106.8|404
1645131600000|2022-02-17 21:00:00|18118.9|18104.9|18134.4|18120.4|18135.3|18121.3|18105.6|18091.6|0
1645131900000|2022-02-17 21:05:00|18133.9|18119.9|18102.8|18088.8|18134.8|18120.8|18095.3|18081.3|0
1645132200000|2022-02-17 21:10:00|18103.7|18089.7|18117.6|18103.6|18119.5|18105.5|18091.6|18077.6|0
1645132500000|2022-02-17 21:15:00|18118.6|18104.6|18103.2|18089.2|18119.5|18105.5|18099.9|18085.9|0
1645132800000|2022-02-17 21:20:00|18103.6|18089.6|18114.8|18100.8|18116.7|18102.7|18101.8|18087.8|0
1645133100000|2022-02-17 21:25:00|18114.3|18100.3|18112|18098|18115.7|18101.7|18110.2|18096.2|0
1645133400000|2022-02-17 21:30:00|18112.5|18098.5|18130.6|18116.6|18132.4|18118.4|18111.1|18097.1|0
1645133700000|2022-02-17 21:35:00|18131.5|18117.5|18130.2|18116.2|18134.3|18120.3|18129.3|18115.3|0
1645134000000|2022-02-17 21:40:00|18131.1|18117.1|18126.9|18112.9|18134.9|18120.9|18123.7|18109.7|0
1645134300000|2022-02-17 21:45:00|18129.7|18115.7|18131.1|18117.1|18135.8|18121.8|18128.4|18114.4|0
1645134600000|2022-02-17 21:50:00|18132.1|18118.1|18130.2|18116.2|18133|18119|18129.3|18115.3|0
1645134900000|2022-02-17 21:55:00|18130.7|18116.7|18127.4|18113.4|18132.1|18118.1|18126.5|18112.5|0
1645135200000|2022-02-17 22:00:00|18129.5|18115.5|18124.8|18110.8|18129.5|18115.5|18124.8|18110.8|0
1645135500000|2022-02-17 22:05:00|18126.8|18112.8|18127.6|18113.6|18128.3|18114.3|18124|18110|0
1645135800000|2022-02-17 22:10:00|18127.5|18113.5|18126.4|18112.4|18127.5|18113.5|18124.9|18110.9|0
1645136100000|2022-02-17 22:15:00|18126.5|18112.5|18125.6|18111.6|18127.9|18113.9|18125.6|18111.6|0
1645136400000|2022-02-17 22:20:00|18125.4|18111.4|18125.3|18111.3|18125.7|18111.7|18125.3|18111.3|0
1645136700000|2022-02-17 22:25:00|18125.4|18111.4|18126|18112|18126|18112|18124.5|18110.5|0
1645137000000|2022-02-17 22:30:00|18125.4|18111.4|18124.1|18110.1|18126|18112|18123.7|18109.7|0
1645137300000|2022-02-17 22:35:00|18124|18110|18124.1|18110.1|18124.1|18110.1|18123.4|18109.4|0
1645137600000|2022-02-17 22:40:00|18124|18110|18124.8|18110.8|18124.8|18110.8|18123|18109|0
1645137900000|2022-02-17 22:45:00|18124.1|18110.1|18126|18112|18126.1|18112.1|18124|18110|0
1645138200000|2022-02-17 22:50:00|18126.1|18112.1|18125.4|18111.4|18126.1|18112.1|18125|18111|0
1645138500000|2022-02-17 22:55:00|18125.3|18111.3|18126.4|18112.4|18126.4|18112.4|18123.9|18109.9|0
1645138800000|2022-02-17 23:00:00|18127.1|18113.1|18107|18093|18127.1|18113.1|18107|18093|0
1645139100000|2022-02-17 23:05:00|18107.9|18093.9|18112.1|18098.1|18113.1|18099.1|18103.3|18089.3|0
1645139400000|2022-02-17 23:10:00|18114|18100|18119.4|18105.4|18121|18107|18111.2|18097.2|0
1645139700000|2022-02-17 23:15:00|18117.5|18103.5|18130.7|18116.7|18132.1|18118.1|18113.8|18099.8|0
1645140000000|2022-02-17 23:20:00|18131.2|18117.2|18138.2|18124.2|18141.4|18127.4|18128.4|18114.4|0
1645140300000|2022-02-17 23:25:00|18137.3|18123.3|18141.1|18127.1|18142.9|18128.9|18136.3|18122.3|0
1645140600000|2022-02-17 23:30:00|18140.1|18126.1|18151|18137|18152.1|18138.1|18140.1|18126.1|0
1645140900000|2022-02-17 23:35:00|18150.1|18136.1|18140.8|18126.8|18150.1|18136.1|18139.8|18125.8|0
1645141200000|2022-02-17 23:40:00|18139.8|18125.8|18141.1|18127.1|18145.7|18131.7|18136.4|18122.4|0
1645141500000|2022-02-17 23:45:00|18140.6|18126.6|18142.1|18128.1|18145.2|18131.2|18138|18124|0
1645141800000|2022-02-17 23:50:00|18141.6|18127.6|18136.6|18122.6|18144.4|18130.4|18136.6|18122.6|0
1645142100000|2022-02-17 23:55:00|18137|18123|18136.6|18122.6|18143.2|18129.2|18135.4|18121.4|0
1645142400000|2022-02-18 00:00:00|18135.7|18121.7|18140|18126|18146.9|18132.9|18134.8|18120.8|0
1645142700000|2022-02-18 00:05:00|18138.2|18124.2|18134.5|18120.5|18139.1|18125.1|18131.4|18117.4|0
1645143000000|2022-02-18 00:10:00|18133.6|18119.6|18132.6|18118.6|18139.1|18125.1|18128|18114|0
1645143300000|2022-02-18 00:15:00|18134.5|18120.5|18115.3|18101.3|18134.5|18120.5|18100.9|18086.9|0
1645143600000|2022-02-18 00:20:00|18114.8|18100.8|18100|18086|18114.8|18100.8|18097.1|18083.1|0
1645143900000|2022-02-18 00:25:00|18099.5|18085.5|18109.3|18095.3|18111.8|18097.8|18098.1|18084.1|0
1645144200000|2022-02-18 00:30:00|18109|18095|18101.7|18087.7|18112.2|18098.2|18094.9|18080.9|0
1645144500000|2022-02-18 00:35:00|18101.4|18087.4|18103|18089|18104.1|18090.1|18089.9|18075.9|0
1645144800000|2022-02-18 00:40:00|18102.7|18088.7|18098.4|18084.4|18106|18092|18097.3|18083.3|0
1645145100000|2022-02-18 00:45:00|18097.9|18083.9|18095.3|18091.3|18115.8|18111.8|18090.3|18083.9|5385
1645145400000|2022-02-18 00:50:00|18092.8|18088.8|18107.3|18103.3|18110.3|18106.3|18075.8|18071.8|2821
1645145700000|2022-02-18 00:55:00|18106.8|18102.8|18112.3|18108.3|18113.8|18109.8|18098.8|18094.8|1365
1645146000000|2022-02-18 01:00:00|18114.8|18110.8|18136.3|18132.3|18141.3|18137.3|18100.8|18096.8|4621
1645146300000|2022-02-18 01:05:00|18135.8|18131.8|18131.3|18127.3|18144.8|18140.8|18124.8|18120.8|2186
1645146600000|2022-02-18 01:10:00|18131.8|18127.8|18127.8|18123.8|18134.8|18130.8|18120.8|18116.8|1638
1645146900000|2022-02-18 01:15:00|18127.3|18123.3|18140.8|18136.8|18143.8|18139.8|18123.3|18119.3|1621
1645147200000|2022-02-18 01:20:00|18141.3|18137.3|18152.8|18148.8|18154.8|18150.8|18139.8|18135.8|2000
1645147500000|2022-02-18 01:25:00|18154.8|18150.8|18155.8|18151.8|18163.8|18159.8|18148.8|18144.8|2412
1645147800000|2022-02-18 01:30:00|18157.3|18153.3|18204.3|18200.3|18204.3|18200.3|18153.3|18149.3|5981
1645148100000|2022-02-18 01:35:00|18203.8|18199.8|18208.8|18204.8|18220.8|18216.8|18194.8|18190.8|4074
1645148400000|2022-02-18 01:40:00|18207.8|18203.8|18228.3|18224.3|18230.8|18226.8|18205.8|18201.8|3090
1645148700000|2022-02-18 01:45:00|18229.3|18225.3|18221.8|18217.8|18230.8|18226.8|18202.8|18198.8|3199
1645149000000|2022-02-18 01:50:00|18220.8|18216.8|18234.3|18230.3|18245.8|18241.8|18216.8|18212.8|3012
1645149300000|2022-02-18 01:55:00|18234.8|18230.8|18231.8|18227.8|18237.3|18233.3|18223.8|18219.8|1574
1645149600000|2022-02-18 02:00:00|18232.8|18228.8|18232.8|18228.8|18241.3|18237.3|18226.8|18222.8|1447
1645149900000|2022-02-18 02:05:00|18233.3|18229.3|18219.8|18215.8|18239.8|18235.8|18219.3|18215.3|1266
1645150200000|2022-02-18 02:10:00|18220.8|18216.8|18227.3|18223.3|18234.8|18230.8|18211.8|18207.8|1978
1645150500000|2022-02-18 02:15:00|18227.8|18223.8|18239.8|18235.8|18240.3|18236.3|18225.3|18221.3|1171
1645150800000|2022-02-18 02:20:00|18239.3|18235.3|18229.8|18225.8|18242.8|18238.8|18221.8|18217.8|1666
1645151100000|2022-02-18 02:25:00|18230.3|18226.3|18216.8|18212.8|18232.8|18228.8|18206.8|18202.8|1632
1645151400000|2022-02-18 02:30:00|18217.8|18213.8|18211.8|18207.8|18224.8|18220.8|18211.8|18207.8|777
1645151700000|2022-02-18 02:35:00|18212.3|18208.3|18230.3|18226.3|18232.8|18228.8|18204.3|18200.3|1574
1645152000000|2022-02-18 02:40:00|18229.8|18225.8|18225.8|18221.8|18231.3|18227.3|18210.3|18206.3|963
1645152300000|2022-02-18 02:45:00|18225.3|18221.3|18214.3|18210.3|18228.8|18224.8|18212.8|18208.8|697
1645152600000|2022-02-18 02:50:00|18213.3|18209.3|18231.8|18227.8|18233.8|18229.8|18213.3|18209.3|827
1645152900000|2022-02-18 02:55:00|18232.8|18228.8|18224.8|18220.8|18232.8|18228.8|18222.8|18218.8|930
1645153200000|2022-02-18 03:00:00|18225.3|18221.3|18222.8|18218.8|18229.3|18225.3|18218.8|18214.8|474
1645153500000|2022-02-18 03:05:00|18221.8|18217.8|18218.8|18214.8|18221.8|18217.8|18207.8|18203.8|934
1645153800000|2022-02-18 03:10:00|18219.3|18215.3|18225.8|18221.8|18226.8|18222.8|18216.3|18212.3|888
1645154100000|2022-02-18 03:15:00|18227.8|18223.8|18233.3|18229.3|18239.8|18235.8|18219.8|18215.8|1271
1645154400000|2022-02-18 03:20:00|18232.8|18228.8|18221.5|18217.5|18233.3|18229.3|18220|18216|956
1645154700000|2022-02-18 03:25:00|18222|18218|18260|18256|18262|18258|18221|18217|2931
1645155000000|2022-02-18 03:30:00|18259.5|18255.5|18243|18239|18259.5|18255.5|18243|18239|1281
1645155300000|2022-02-18 03:35:00|18242.5|18238.5|18244.5|18240.5|18248|18244|18239.5|18235.5|781
1645155600000|2022-02-18 03:40:00|18244|18240|18246|18242|18247|18243|18236|18232|654
1645155900000|2022-02-18 03:45:00|18246.5|18242.5|18257|18253|18257|18253|18242|18238|815
1645156200000|2022-02-18 03:50:00|18258|18254|18255|18251|18260|18256|18252|18248|1035
1645156500000|2022-02-18 03:55:00|18255.5|18251.5|18246|18242|18255.5|18251.5|18243|18239|658
1645156800000|2022-02-18 04:00:00|18245.5|18241.5|18248.5|18244.5|18259.5|18255.5|18244|18240|980
1645157100000|2022-02-18 04:05:00|18248|18244|18251|18247|18252|18248|18244|18240|523
1645157400000|2022-02-18 04:10:00|18250|18246|18254|18250|18256|18252|18249|18245|488
1645157700000|2022-02-18 04:15:00|18254.5|18250.5|18254|18250|18256|18252|18248.5|18244.5|536
1645158000000|2022-02-18 04:20:00|18255.5|18251.5|18261|18257|18269.5|18265.5|18252|18248|1181
1645158300000|2022-02-18 04:25:00|18261.5|18257.5|18269|18265|18278|18274|18261|18257|1769
1645158600000|2022-02-18 04:30:00|18269.5|18265.5|18263.5|18259.5|18270.5|18266.5|18258|18254|732
1645158900000|2022-02-18 04:35:00|18264|18260|18271.5|18267.5|18275|18271|18264|18260|642
1645159200000|2022-02-18 04:40:00|18272|18268|18264.5|18260.5|18272.5|18268.5|18260|18256|621
1645159500000|2022-02-18 04:45:00|18264|18260|18261|18257|18266.5|18262.5|18260|18256|627
1645159800000|2022-02-18 04:50:00|18260|18256|18260|18256|18265.5|18261.5|18247|18243|1087
1645160100000|2022-02-18 04:55:00|18260.5|18256.5|18260|18256|18268|18264|18259|18255|561
1645160400000|2022-02-18 05:00:00|18260.5|18256.5|18271|18267|18273|18269|18260.5|18256.5|641
1645160700000|2022-02-18 05:05:00|18272|18268|18271|18267|18276|18272|18265|18261|903
1645161000000|2022-02-18 05:10:00|18272.5|18268.5|18265|18261|18275|18271|18263|18259|890
1645161300000|2022-02-18 05:15:00|18266|18262|18271|18267|18275|18271|18264.5|18260.5|573
1645161600000|2022-02-18 05:20:00|18272.5|18268.5|18278.5|18274.5|18285|18281|18270|18266|1937
1645161900000|2022-02-18 05:25:00|18279|18275|18257|18253|18283|18279|18254|18250|3529
1645162200000|2022-02-18 05:30:00|18256|18252|18254|18250|18258|18254|18248|18244|2066
1645162500000|2022-02-18 05:35:00|18253|18249|18258|18254|18263|18259|18253|18249|1343
1645162800000|2022-02-18 05:40:00|18257|18253|18260|18256|18262|18258|18253.5|18249.5|2045
1645163100000|2022-02-18 05:45:00|18263.4|18249.4|18265.6|18251.6|18267.5|18253.5|18263.4|18249.4|26
1645163400000|2022-02-18 05:50:00|18265.8|18251.8|18258.1|18244.1|18266.1|18252.1|18257.6|18243.6|0
1645163700000|2022-02-18 05:55:00|18259.2|18245.2|18251.6|18237.6|18262.3|18248.3|18247|18233|0
1645164000000|2022-02-18 06:00:00|18251|18237|18229.8|18215.8|18251|18237|18225.5|18211.5|0
1645164300000|2022-02-18 06:05:00|18230.1|18216.1|18232.8|18218.8|18236|18222|18224.8|18210.8|0
1645164600000|2022-02-18 06:10:00|18232.5|18218.5|18226.4|18212.4|18236.3|18222.3|18225.4|18211.4|0
1645164900000|2022-02-18 06:15:00|18226.9|18212.9|18243.6|18229.6|18244.5|18230.5|18226.9|18212.9|0
1645165200000|2022-02-18 06:20:00|18243.5|18229.5|18245.5|18231.5|18245.5|18231.5|18238.8|18224.8|0
1645165500000|2022-02-18 06:25:00|18245.4|18231.4|18248.8|18234.8|18249.7|18235.7|18244.5|18230.5|0
1645165800000|2022-02-18 06:30:00|18248.9|18234.9|18243.9|18229.9|18251|18237|18243.9|18229.9|0
1645166100000|2022-02-18 06:35:00|18243.7|18229.7|18246.9|18232.9|18249.8|18235.8|18242.9|18228.9|0
1645166400000|2022-02-18 06:40:00|18247|18233|18248.2|18234.2|18249.3|18235.3|18246.7|18232.7|0
1645166700000|2022-02-18 06:45:00|18248.3|18234.3|18247.9|18233.9|18250.7|18236.7|18247.4|18233.4|0
1645167000000|2022-02-18 06:50:00|18247.8|18233.8|18245.1|18231.1|18247.8|18233.8|18244.2|18230.2|0
1645167300000|2022-02-18 06:55:00|18244.9|18230.9|18238.3|18224.3|18244.9|18230.9|18234.3|18220.3|0
1645167600000|2022-02-18 07:00:00|18238|18224|18247|18241|18248|18242|18238|18224|971
1645167900000|2022-02-18 07:05:00|18246|18240|18255|18249|18259.5|18253.5|18243|18237|548
1645168200000|2022-02-18 07:10:00|18256|18250|18251|18245|18261|18255|18243|18237|456
1645168500000|2022-02-18 07:15:00|18250.5|18244.5|18246.5|18240.5|18254|18248|18246|18240|233
1645168800000|2022-02-18 07:20:00|18247|18241|18242|18236|18249.5|18243.5|18241|18235|231
1645169100000|2022-02-18 07:25:00|18240|18234|18233|18227|18240.5|18234.5|18231|18225|617
1645169400000|2022-02-18 07:30:00|18232.5|18226.5|18227.5|18221.5|18234.5|18228.5|18221.5|18215.5|766
1645169700000|2022-02-18 07:35:00|18227|18221|18229|18223|18232|18226|18224.5|18218.5|253
1645170000000|2022-02-18 07:40:00|18229.5|18223.5|18235|18229|18235|18229|18229.5|18223.5|232
1645170300000|2022-02-18 07:45:00|18235.5|18229.5|18235|18229|18238|18232|18234|18228|186
1645170600000|2022-02-18 07:50:00|18234.5|18228.5|18228|18222|18234.5|18228.5|18227|18221|198
1645170900000|2022-02-18 07:55:00|18227.5|18221.5|18233|18227|18234|18228|18224|18218|230
1645171200000|2022-02-18 08:00:00|18234.5|18228.5|18244.5|18238.5|18250|18244|18232|18226|615
1645171500000|2022-02-18 08:05:00|18243.5|18237.5|18247|18241|18247|18241|18235.5|18229.5|275
1645171800000|2022-02-18 08:10:00|18246.5|18240.5|18248|18242|18250|18244|18242|18236|231
1645172100000|2022-02-18 08:15:00|18247|18241|18242.5|18236.5|18250|18244|18241|18235|189
1645172400000|2022-02-18 08:20:00|18243|18237|18242|18236|18248|18242|18241|18235|92
1645172700000|2022-02-18 08:25:00|18241|18235|18248.5|18242.5|18249|18243|18240|18234|139
1645173000000|2022-02-18 08:30:00|18249|18243|18249|18243|18251|18245|18241.5|18235.5|202
1645173300000|2022-02-18 08:35:00|18249.5|18243.5|18257|18251|18258|18252|18246|18240|263
1645173600000|2022-02-18 08:40:00|18256|18250|18257|18251|18259.5|18253.5|18256|18250|260
1645173900000|2022-02-18 08:45:00|18257.5|18251.5|18256|18250|18264.5|18258.5|18255|18249|419
1645174200000|2022-02-18 08:50:00|18256.5|18250.5|18254.5|18248.5|18256.5|18250.5|18251|18245|156
1645174500000|2022-02-18 08:55:00|18254|18248|18248.5|18242.5|18256|18250|18243|18237|209
1645174800000|2022-02-18 09:00:00|18248|18242|18247|18241|18250|18244|18240.5|18234.5|185
1645175100000|2022-02-18 09:05:00|18246.5|18240.5|18245.5|18239.5|18250|18244|18245|18239|83
1645175400000|2022-02-18 09:10:00|18245|18239|18234|18228|18245.5|18239.5|18229|18223|488
1645175700000|2022-02-18 09:15:00|18234.5|18228.5|18237.5|18231.5|18238|18232|18232|18226|169
1645176000000|2022-02-18 09:20:00|18237|18231|18237|18231|18238|18232|18231.5|18225.5|160
1645176300000|2022-02-18 09:25:00|18237.5|18231.5|18240.5|18234.5|18242|18236|18237|18231|122
1645176600000|2022-02-18 09:30:00|18240|18234|18242|18236|18243|18237|18240|18234|59
1645176900000|2022-02-18 09:35:00|18242.5|18236.5|18240|18234|18243.5|18237.5|18240|18234|85
1645177200000|2022-02-18 09:40:00|18241|18235|18243|18237|18243.5|18237.5|18240|18234|60
1645177500000|2022-02-18 09:45:00|18243.5|18237.5|18237|18231|18244|18238|18233.5|18227.5|149
1645177800000|2022-02-18 09:50:00|18237.5|18231.5|18242.5|18236.5|18244|18238|18237|18231|113
1645178100000|2022-02-18 09:55:00|18243|18237|18249|18243|18255|18249|18242.5|18236.5|296
1645178400000|2022-02-18 10:00:00|18249.5|18243.5|18250|18244|18252|18246|18248|18242|123
1645178700000|2022-02-18 10:05:00|18250.5|18244.5|18247|18241|18252|18246|18245|18239|126
1645179000000|2022-02-18 10:10:00|18246.5|18240.5|18245|18239|18246.5|18240.5|18241|18235|87
1645179300000|2022-02-18 10:15:00|18246|18240|18248|18242|18249|18243|18246|18240|55
1645179600000|2022-02-18 10:20:00|18248.5|18242.5|18246|18240|18249|18243|18245.5|18239.5|36
1645179900000|2022-02-18 10:25:00|18246.5|18240.5|18247.5|18241.5|18251|18245|18245|18239|78
1645180200000|2022-02-18 10:30:00|18248|18242|18247.5|18241.5|18249|18243|18246|18240|62
1645180500000|2022-02-18 10:35:00|18247|18241|18249|18243|18249|18243|18241|18235|124
1645180800000|2022-02-18 10:40:00|18248.5|18242.5|18248.5|18242.5|18249.5|18243.5|18246.5|18240.5|40
1645181100000|2022-02-18 10:45:00|18249|18243|18249|18243|18251|18245|18246.5|18240.5|37
1645181400000|2022-02-18 10:50:00|18249.5|18243.5|18245|18239|18250|18244|18243.5|18237.5|211
1645181700000|2022-02-18 10:55:00|18246|18240|18243|18237|18248|18242|18243|18237|67
1645182000000|2022-02-18 11:00:00|18243.5|18237.5|18244|18238|18245.5|18239.5|18242|18236|102
1645182300000|2022-02-18 11:05:00|18243.5|18237.5|18246.5|18240.5|18247|18241|18243.5|18237.5|23
1645182600000|2022-02-18 11:10:00|18246|18240|18242.5|18236.5|18246.5|18240.5|18239|18233|177
1645182900000|2022-02-18 11:15:00|18242|18236|18249|18243|18250|18244|18242|18236|106
1645183200000|2022-02-18 11:20:00|18249.5|18243.5|18248|18242|18250|18244|18246.5|18240.5|29
1645183500000|2022-02-18 11:25:00|18247.5|18241.5|18247|18241|18249|18243|18247|18241|18
1645183800000|2022-02-18 11:30:00|18246|18240|18244|18238|18248.5|18242.5|18243.5|18237.5|50
1645184100000|2022-02-18 11:35:00|18243.5|18237.5|18244.5|18238.5|18246|18240|18243|18237|27
1645184400000|2022-02-18 11:40:00|18245|18239|18238|18232|18245.5|18239.5|18238|18232|125
1645184700000|2022-02-18 11:45:00|18238.5|18232.5|18234|18228|18240.5|18234.5|18234|18228|149
1645185000000|2022-02-18 11:50:00|18233|18227|18235|18229|18237.5|18231.5|18231|18225|191
1645185300000|2022-02-18 11:55:00|18234|18228|18237|18231|18237|18231|18231|18225|109
1645185600000|2022-02-18 12:00:00|18236.5|18230.5|18240|18234|18240.5|18234.5|18235|18229|102
1645185900000|2022-02-18 12:05:00|18240.5|18234.5|18242|18236|18244.5|18238.5|18240|18234|120
1645186200000|2022-02-18 12:10:00|18242.5|18236.5|18244.5|18238.5|18246|18240|18241.5|18235.5|63
1645186500000|2022-02-18 12:15:00|18245.5|18239.5|18245|18239|18246.5|18240.5|18243.5|18237.5|44
1645186800000|2022-02-18 12:20:00|18245.5|18239.5|18248|18242|18248|18242|18243.5|18237.5|66
1645187100000|2022-02-18 12:25:00|18248.5|18242.5|18245|18239|18249|18243|18245|18239|66
1645187400000|2022-02-18 12:30:00|18245.5|18239.5|18251|18245|18251|18245|18244.5|18238.5|108
1645187700000|2022-02-18 12:35:00|18250.5|18244.5|18248|18242|18255|18249|18247.5|18241.5|250
1645188000000|2022-02-18 12:40:00|18248.5|18242.5|18251|18245|18252|18246|18248.5|18242.5|48
1645188300000|2022-02-18 12:45:00|18252|18246|18254|18248|18255|18249|18250|18244|103
1645188600000|2022-02-18 12:50:00|18253|18247|18249|18243|18253|18247|18249|18243|41
1645188900000|2022-02-18 12:55:00|18250|18244|18251.5|18245.5|18252|18246|18248|18242|65
1645189200000|2022-02-18 13:00:00|18251|18245|18249|18243|18255|18249|18246.5|18240.5|63
1645189500000|2022-02-18 13:05:00|18248.5|18242.5|18236.5|18230.5|18254|18248|18236|18230|235
1645189800000|2022-02-18 13:10:00|18236|18230|18203.5|18197.5|18238.5|18232.5|18193.5|18187.5|2302
1645190100000|2022-02-18 13:15:00|18203|18197|18210.5|18204.5|18211|18205|18195.5|18189.5|831
1645190400000|2022-02-18 13:20:00|18209.5|18203.5|18193|18187|18209.5|18203.5|18185.5|18179.5|1199
1645190700000|2022-02-18 13:25:00|18192.5|18186.5|18186|18180|18193.5|18187.5|18170.5|18164.5|1241
1645191000000|2022-02-18 13:30:00|18186.5|18180.5|18174|18168|18186.5|18180.5|18159|18153|1441
1645191300000|2022-02-18 13:35:00|18173.5|18167.5|18188|18182|18190|18184|18171.5|18165.5|730
1645191600000|2022-02-18 13:40:00|18187|18181|18187|18181|18190|18184|18185|18179|457
1645191900000|2022-02-18 13:45:00|18186|18180|18188.5|18182.5|18189|18183|18178|18172|460
1645192200000|2022-02-18 13:50:00|18188|18182|18196.5|18190.5|18203.5|18197.5|18186.5|18180.5|821
1645192500000|2022-02-18 13:55:00|18198|18192|18196|18190|18201|18195|18194|18188|231
1645192800000|2022-02-18 14:00:00|18196.5|18190.5|18205|18199|18207|18201|18192.5|18186.5|463
1645193100000|2022-02-18 14:05:00|18204.5|18198.5|18196|18190|18205.5|18199.5|18196|18190|269
1645193400000|2022-02-18 14:10:00|18197|18191|18184.5|18178.5|18199.5|18193.5|18184.5|18178.5|513
1645193700000|2022-02-18 14:15:00|18183.5|18177.5|18191|18185|18195.5|18189.5|18180.5|18174.5|407
1645194000000|2022-02-18 14:20:00|18191.5|18185.5|18192|18186|18193|18187|18183.5|18177.5|230
1645194300000|2022-02-18 14:25:00|18194|18188|18195.5|18189.5|18198.5|18192.5|18186.5|18180.5|390
1645194600000|2022-02-18 14:30:00|18196.5|18190.5|18173|18167|18196.5|18190.5|18173|18167|1040
1645194900000|2022-02-18 14:35:00|18172|18166|18179.5|18173.5|18189|18183|18157|18151|1825
1645195200000|2022-02-18 14:40:00|18179|18173|18163.5|18157.5|18182.5|18176.5|18160.5|18154.5|965
1645195500000|2022-02-18 14:45:00|18164|18158|18190.5|18184.5|18191|18185|18163|18157|927
1645195800000|2022-02-18 14:50:00|18191|18185|18211|18205|18214|18208|18191|18185|1692
1645196100000|2022-02-18 14:55:00|18211.5|18205.5|18203|18197|18214|18208|18197.5|18191.5|624
1645196400000|2022-02-18 15:00:00|18203.5|18197.5|18198|18192|18205|18199|18188.5|18182.5|625
1645196700000|2022-02-18 15:05:00|18198.5|18192.5|18193|18187|18203|18197|18186|18180|542
1645197000000|2022-02-18 15:10:00|18194|18188|18198|18192|18200|18194|18187|18181|482
1645197300000|2022-02-18 15:15:00|18200.5|18194.5|18189.5|18183.5|18214|18208|18180.5|18174.5|1210
1645197600000|2022-02-18 15:20:00|18190|18184|18185|18179|18195|18189|18179.5|18173.5|529
1645197900000|2022-02-18 15:25:00|18184.5|18178.5|18185|18179|18189.5|18183.5|18180|18174|330
1645198200000|2022-02-18 15:30:00|18186|18180|18181.5|18175.5|18186|18180|18169|18163|751
1645198500000|2022-02-18 15:35:00|18180.5|18174.5|18175|18169|18185|18179|18174.5|18168.5|513
1645198800000|2022-02-18 15:40:00|18174.5|18168.5|18184|18178|18185|18179|18167|18161|543
1645199100000|2022-02-18 15:45:00|18183|18177|18175|18169|18188|18182|18168|18162|434
1645199400000|2022-02-18 15:50:00|18175.5|18169.5|18178.5|18172.5|18183.5|18177.5|18172.5|18166.5|268
1645199700000|2022-02-18 15:55:00|18178|18172|18174.5|18168.5|18182|18176|18173|18167|213
1645200000000|2022-02-18 16:00:00|18174|18168|18134.5|18128.5|18174|18168|18134|18128|2333
1645200300000|2022-02-18 16:05:00|18135|18129|18141|18135|18147|18141|18133|18127|789
1645200600000|2022-02-18 16:10:00|18141.5|18135.5|18151|18145|18152.5|18146.5|18133.5|18127.5|748
1645200900000|2022-02-18 16:15:00|18151.5|18145.5|18158|18152|18158|18152|18145|18139|544
1645201200000|2022-02-18 16:20:00|18158.5|18152.5|18162|18156|18167|18161|18157.5|18151.5|539
1645201500000|2022-02-18 16:25:00|18163|18157|18159.5|18153.5|18169|18163|18157.5|18151.5|319
1645201800000|2022-02-18 16:30:00|18158.5|18152.5|18156|18150|18165|18159|18151|18145|363
1645202100000|2022-02-18 16:35:00|18156.5|18150.5|18164.5|18158.5|18167.5|18161.5|18152|18146|330
1645202400000|2022-02-18 16:40:00|18164|18158|18154.5|18148.5|18169|18163|18154|18148|232
1645202700000|2022-02-18 16:45:00|18154|18148|18147|18141|18161.5|18155.5|18144.5|18138.5|386
1645203000000|2022-02-18 16:50:00|18146.5|18140.5|18143.5|18137.5|18149|18143|18141.5|18135.5|434
1645203300000|2022-02-18 16:55:00|18144|18138|18139|18133|18150|18144|18131|18125|657
1645203600000|2022-02-18 17:00:00|18138.5|18132.5|18136.5|18130.5|18145|18139|18132|18126|512
1645203900000|2022-02-18 17:05:00|18136|18130|18152|18146|18152|18146|18136|18130|379
1645204200000|2022-02-18 17:10:00|18153.5|18147.5|18153.5|18147.5|18160|18154|18151|18145|310
1645204500000|2022-02-18 17:15:00|18154|18148|18164|18158|18176|18170|18150|18144|626
1645204800000|2022-02-18 17:20:00|18163.5|18157.5|18157|18151|18168|18162|18157|18151|175
1645205100000|2022-02-18 17:25:00|18157.5|18151.5|18159.5|18153.5|18166|18160|18157.5|18151.5|185
1645205400000|2022-02-18 17:30:00|18159|18153|18157|18151|18170|18164|18142.5|18136.5|495
1645205700000|2022-02-18 17:35:00|18158.5|18152.5|18138|18132|18161.5|18155.5|18136|18130|462
1645206000000|2022-02-18 17:40:00|18138.5|18132.5|18143.5|18137.5|18153.5|18147.5|18137.5|18131.5|254
1645206300000|2022-02-18 17:45:00|18143|18137|18145|18139|18146|18140|18138|18132|196
1645206600000|2022-02-18 17:50:00|18144|18138|18148|18142|18155.5|18149.5|18141.5|18135.5|203
1645206900000|2022-02-18 17:55:00|18147.5|18141.5|18142|18136|18151.5|18145.5|18142|18136|157
1645207200000|2022-02-18 18:00:00|18143|18137|18144|18138|18150.5|18144.5|18138.5|18132.5|286
1645207500000|2022-02-18 18:05:00|18144.5|18138.5|18148|18142|18150.5|18144.5|18137|18131|267
1645207800000|2022-02-18 18:10:00|18148.5|18142.5|18142.5|18136.5|18149.5|18143.5|18140|18134|143
1645208100000|2022-02-18 18:15:00|18142|18136|18140.5|18134.5|18146|18140|18135|18129|298
1645208400000|2022-02-18 18:20:00|18139.5|18133.5|18165|18159|18165|18159|18139.5|18133.5|413
1645208700000|2022-02-18 18:25:00|18164.5|18158.5|18154|18148|18164.5|18158.5|18151.5|18145.5|187
1645209000000|2022-02-18 18:30:00|18154.5|18148.5|18158.5|18152.5|18161.5|18155.5|18152.5|18146.5|182
1645209300000|2022-02-18 18:35:00|18159|18153|18168.5|18162.5|18172|18166|18156.5|18150.5|284
1645209600000|2022-02-18 18:40:00|18169.5|18163.5|18165.5|18159.5|18171.5|18165.5|18160.5|18154.5|145
1645209900000|2022-02-18 18:45:00|18165|18159|18172|18166|18179|18173|18164.5|18158.5|358
1645210200000|2022-02-18 18:50:00|18173|18167|18177.5|18171.5|18180|18174|18173|18167|159
1645210500000|2022-02-18 18:55:00|18177|18171|18173|18167|18178|18172|18172|18166|118
1645210800000|2022-02-18 19:00:00|18172.5|18166.5|18177.5|18171.5|18184|18178|18172.5|18166.5|260
1645211100000|2022-02-18 19:05:00|18177|18171|18174.5|18168.5|18182.5|18176.5|18173|18167|125
1645211400000|2022-02-18 19:10:00|18174|18168|18175.5|18169.5|18177.5|18171.5|18173|18167|57
1645211700000|2022-02-18 19:15:00|18175|18169|18193|18187|18194.5|18188.5|18174|18168|389
1645212000000|2022-02-18 19:20:00|18192|18186|18212|18206|18212|18206|18192|18186|630
1645212300000|2022-02-18 19:25:00|18211.5|18205.5|18212.5|18206.5|18219|18213|18202|18196|486
1645212600000|2022-02-18 19:30:00|18213|18207|18221|18215|18232|18226|18212.5|18206.5|725
1645212900000|2022-02-18 19:35:00|18221.5|18215.5|18199|18193|18222|18216|18197|18191|329
1645213200000|2022-02-18 19:40:00|18200.5|18194.5|18184.5|18178.5|18200.5|18194.5|18182.5|18176.5|567
1645213500000|2022-02-18 19:45:00|18185|18179|18175.5|18169.5|18192.5|18186.5|18175.5|18169.5|379
1645213800000|2022-02-18 19:50:00|18176|18170|18210.5|18204.5|18210.5|18204.5|18171|18165|538
1645214100000|2022-02-18 19:55:00|18209.5|18203.5|18216.5|18210.5|18218|18212|18200|18194|550
1645214400000|2022-02-18 20:00:00|18217|18211|18210|18204|18235|18229|18206.5|18200.5|744
1645214700000|2022-02-18 20:05:00|18209.5|18203.5|18205|18199|18222.5|18216.5|18195.5|18189.5|538
1645215000000|2022-02-18 20:10:00|18206|18200|18204|18198|18216|18210|18193|18187|358
1645215300000|2022-02-18 20:15:00|18203.5|18197.5|18179.5|18173.5|18208|18202|18177.5|18171.5|395
1645215600000|2022-02-18 20:20:00|18179|18173|18182.5|18176.5|18188.5|18182.5|18169.5|18163.5|490
1645215900000|2022-02-18 20:25:00|18183.5|18177.5|18176.5|18170.5|18191|18185|18176.5|18170.5|234
1645216200000|2022-02-18 20:30:00|18176|18170|18148.5|18142.5|18176|18170|18141|18135|744
1645216500000|2022-02-18 20:35:00|18148|18142|18157.5|18151.5|18166|18160|18147|18141|350
1645216800000|2022-02-18 20:40:00|18156.5|18150.5|18184.5|18178.5|18186.5|18180.5|18156.5|18150.5|337
1645217100000|2022-02-18 20:45:00|18186.5|18180.5|18181.5|18175.5|18193|18187|18168|18162|318
1645217400000|2022-02-18 20:50:00|18181|18175|18168.5|18162.5|18181|18175|18154|18148|477
1645217700000|2022-02-18 20:55:00|18170.5|18164.5|18163|18157|18174.5|18168.5|18161|18155|423
1645218000000|2022-02-18 21:00:00|18183.1|18169.1|18198.6|18184.6|18216.2|18202.2|18182.2|18168.2|0
1645218300000|2022-02-18 21:05:00|18201.4|18187.4|18186.3|18172.3|18202.2|18188.2|18185.3|18171.3|0
1645218600000|2022-02-18 21:10:00|18185.3|18171.3|18194.7|18180.7|18195.6|18181.6|18179.6|18165.6|0
1645218900000|2022-02-18 21:15:00|18195.6|18181.6|18202.3|18188.3|18207|18193|18194.7|18180.7|0
1645219200000|2022-02-18 21:20:00|18201.4|18187.4|18199.6|18185.6|18209|18195|18196.8|18182.8|0
1645219500000|2022-02-18 21:25:00|18200|18186|18203.4|18189.4|18206.2|18192.2|18198.7|18184.7|0
1645219800000|2022-02-18 21:30:00|18204.3|18190.3|18191|18177|18209|18195|18191|18177|0
1645220100000|2022-02-18 21:35:00|18192|18178|18188.5|18174.5|18195.1|18181.1|18181|18167|0
1645220400000|2022-02-18 21:40:00|18189|18175|18190.4|18176.4|18191.9|18177.9|18185.7|18171.7|0
1645220700000|2022-02-18 21:45:00|18190|18176|18182.5|18168.5|18190.9|18176.9|18176.8|18162.8|0
1645221000000|2022-02-18 21:50:00|18183.8|18169.8|18185.6|18171.6|18190|18176|18175.8|18161.8|0
1645221300000|2022-02-18 21:55:00|18185.2|18171.2|18175.8|18161.8|18187|18173|18173.4|18159.4|0
1645398000000|2022-02-20 23:00:00|18072.6|18058.6|18099.3|18085.3|18108.9|18094.9|18072.1|18058.1|0
1645398300000|2022-02-20 23:05:00|18099.7|18085.7|18106.8|18092.8|18119.4|18105.4|18089.9|18075.9|0
1645398600000|2022-02-20 23:10:00|18106.3|18092.3|18111.7|18097.7|18114.1|18100.1|18089.2|18075.2|0
1645398900000|2022-02-20 23:15:00|18112.2|18098.2|18117.3|18103.3|18117.3|18103.3|18099.5|18085.5|0
1645399200000|2022-02-20 23:20:00|18121|18107|18107.2|18093.2|18124.4|18110.4|18100.6|18086.6|0
1645399500000|2022-02-20 23:25:00|18106.8|18092.8|18101.6|18087.6|18115.7|18101.7|18100.1|18086.1|0
1645399800000|2022-02-20 23:30:00|18103|18089|18111.3|18097.3|18114.1|18100.1|18094|18080|0
1645400100000|2022-02-20 23:35:00|18110.8|18096.8|18117.9|18103.9|18119.7|18105.7|18107.5|18093.5|0
1645400400000|2022-02-20 23:40:00|18118.3|18104.3|18108.6|18094.6|18120.2|18106.2|18103.9|18089.9|0
1645400700000|2022-02-20 23:45:00|18109.1|18095.1|18103.4|18089.4|18111.9|18097.9|18100.1|18086.1|0
1645401000000|2022-02-20 23:50:00|18102.5|18088.5|18099.1|18085.1|18110|18096|18098.2|18084.2|0
1645401300000|2022-02-20 23:55:00|18098.6|18084.6|18098.4|18084.4|18106.6|18092.6|18094.5|18080.5|0
1645401600000|2022-02-21 00:00:00|18097.9|18083.9|18068.3|18054.3|18100.1|18086.1|18064.1|18050.1|0
1645401900000|2022-02-21 00:05:00|18068.8|18054.8|18067|18053|18077.2|18063.2|18062.1|18048.1|0
1645402200000|2022-02-21 00:10:00|18066|18052|18090.1|18076.1|18091.9|18077.9|18064.2|18050.2|0
1645402500000|2022-02-21 00:15:00|18089.1|18075.1|18076.5|18062.5|18089.6|18075.6|18049.4|18035.4|0
1645402800000|2022-02-21 00:20:00|18077.1|18063.1|18054.8|18040.8|18077.1|18063.1|18053.9|18039.9|0
1645403100000|2022-02-21 00:25:00|18054.6|18040.6|18056.4|18042.4|18058.3|18044.3|18045.2|18031.2|0
1645403400000|2022-02-21 00:30:00|18056.2|18042.2|18073.2|18059.2|18076.3|18062.3|18049|18035|0
1645403700000|2022-02-21 00:35:00|18072.7|18058.7|18063|18049|18072.7|18058.7|18055.7|18041.7|0
1645404000000|2022-02-21 00:40:00|18063.5|18049.5|18066.8|18052.8|18070.9|18056.9|18057.6|18043.6|0
1645404300000|2022-02-21 00:45:00|18033|18029|18022.5|18018.5|18038.5|18034.5|18004.5|18000.5|7287
1645404600000|2022-02-21 00:50:00|18022|18018|18076|18072|18085.5|18081.5|18010|18006|4547
1645404900000|2022-02-21 00:55:00|18077|18073|18114.5|18110.5|18116|18112|18067.5|18063.5|3743
1645405200000|2022-02-21 01:00:00|18118|18114|18113.5|18109.5|18144|18140|18099|18095|6381
1645405500000|2022-02-21 01:05:00|18115|18111|18140.5|18136.5|18140.5|18136.5|18108|18104|3173
1645405800000|2022-02-21 01:10:00|18140|18136|18160.5|18156.5|18173|18169|18133|18129|3736
1645406100000|2022-02-21 01:15:00|18160|18156|18162|18158|18175|18171|18143|18139|3038
1645406400000|2022-02-21 01:20:00|18161.5|18157.5|18174|18170|18186|18182|18155|18151|2562
1645406700000|2022-02-21 01:25:00|18175|18171|18172|18168|18180|18176|18163.5|18159.5|1323
1645407000000|2022-02-21 01:30:00|18173.5|18169.5|18183.5|18179.5|18194|18190|18170.5|18166.5|2566
1645407300000|2022-02-21 01:35:00|18183|18179|18213|18209|18216|18212|18182.5|18178.5|3134
1645407600000|2022-02-21 01:40:00|18213.5|18209.5|18213.5|18209.5|18223|18219|18211|18207|2475
1645407900000|2022-02-21 01:45:00|18216.5|18212.5|18215|18211|18216.5|18212.5|18204|18200|1591
1645408200000|2022-02-21 01:50:00|18216|18212|18205|18201|18220|18216|18205|18201|1033
1645408500000|2022-02-21 01:55:00|18206.5|18202.5|18205|18201|18225.5|18221.5|18193.5|18189.5|1995
1645408800000|2022-02-21 02:00:00|18206|18202|18202.5|18198.5|18213.5|18209.5|18200|18196|653
1645409100000|2022-02-21 02:05:00|18202|18198|18207|18203|18211|18207|18199|18195|615
1645409400000|2022-02-21 02:10:00|18207.5|18203.5|18198.5|18194.5|18208|18204|18198|18194|554
1645409700000|2022-02-21 02:15:00|18199|18195|18169|18165|18204|18200|18163|18159|2772
1645410000000|2022-02-21 02:20:00|18168|18164|18179|18175|18185|18181|18167.5|18163.5|847
1645410300000|2022-02-21 02:25:00|18179.5|18175.5|18195|18191|18195.5|18191.5|18179.5|18175.5|676
1645410600000|2022-02-21 02:30:00|18195.5|18191.5|18216|18212|18217|18213|18193.5|18189.5|1568
1645410900000|2022-02-21 02:35:00|18217|18213|18205|18201|18219.5|18215.5|18205|18201|1093
1645411200000|2022-02-21 02:40:00|18204|18200|18180|18176|18204.5|18200.5|18175|18171|1401
1645411500000|2022-02-21 02:45:00|18181|18177|18210|18206|18211|18207|18180.5|18176.5|1200
1645411800000|2022-02-21 02:50:00|18209.5|18205.5|18211|18207|18225.5|18221.5|18208.5|18204.5|1387
1645412100000|2022-02-21 02:55:00|18211.5|18207.5|18242|18238|18246|18242|18211|18207|2993
1645412400000|2022-02-21 03:00:00|18241.5|18237.5|18257.5|18253.5|18259|18255|18239.5|18235.5|2007
1645412700000|2022-02-21 03:05:00|18258.5|18254.5|18245|18241|18261|18257|18242.5|18238.5|1446
1645413000000|2022-02-21 03:10:00|18244.5|18240.5|18230|18226|18244.5|18240.5|18228|18224|968
1645413300000|2022-02-21 03:15:00|18230.5|18226.5|18229|18225|18237.5|18233.5|18223|18219|1249
1645413600000|2022-02-21 03:20:00|18228.5|18224.5|18230|18226|18238|18234|18224|18220|604
1645413900000|2022-02-21 03:25:00|18230.5|18226.5|18230.5|18226.5|18233.5|18229.5|18222|18218|836
1645414200000|2022-02-21 03:30:00|18231.5|18227.5|18220|18216|18234.5|18230.5|18211|18207|1782
1645414500000|2022-02-21 03:35:00|18219.5|18215.5|18231.5|18227.5|18238|18234|18219|18215|1141
1645414800000|2022-02-21 03:40:00|18229.5|18225.5|18236|18232|18243|18239|18227.5|18223.5|742
1645415100000|2022-02-21 03:45:00|18236.5|18232.5|18236|18232|18239|18235|18228|18224|833
1645415400000|2022-02-21 03:50:00|18235.5|18231.5|18230|18226|18235.5|18231.5|18224|18220|357
1645415700000|2022-02-21 03:55:00|18231|18227|18223.5|18219.5|18234|18230|18221|18217|491
1645416000000|2022-02-21 04:00:00|18224.5|18220.5|18226|18222|18229.5|18225.5|18217|18213|525
1645416300000|2022-02-21 04:05:00|18224.5|18220.5|18222|18218|18231|18227|18222|18218|324
1645416600000|2022-02-21 04:10:00|18221|18217|18219|18215|18228|18224|18212|18208|651
1645416900000|2022-02-21 04:15:00|18219.5|18215.5|18222|18218|18225.5|18221.5|18215|18211|543
1645417200000|2022-02-21 04:20:00|18220.5|18216.5|18215|18211|18230|18226|18211.5|18207.5|910
1645417500000|2022-02-21 04:25:00|18214.5|18210.5|18228|18224|18228|18224|18212|18208|658
1645417800000|2022-02-21 04:30:00|18229|18225|18244|18240|18247|18243|18229|18225|1327
1645418100000|2022-02-21 04:35:00|18245|18241|18235.5|18231.5|18250|18246|18229|18225|848
1645418400000|2022-02-21 04:40:00|18236|18232|18245|18241|18245|18241|18233.5|18229.5|441
1645418700000|2022-02-21 04:45:00|18245.5|18241.5|18244.5|18240.5|18255|18251|18243|18239|1133
1645419000000|2022-02-21 04:50:00|18244|18240|18251|18247|18254|18250|18242|18238|637
1645419300000|2022-02-21 04:55:00|18250|18246|18246|18242|18259|18255|18246|18242|808
1645419600000|2022-02-21 05:00:00|18247|18243|18250|18246|18255|18251|18240|18236|1066
1645419900000|2022-02-21 05:05:00|18250.5|18246.5|18238|18234|18252.5|18248.5|18237|18233|532
1645420200000|2022-02-21 05:10:00|18237.5|18233.5|18241.5|18237.5|18246|18242|18237.5|18233.5|663
1645420500000|2022-02-21 05:15:00|18241|18237|18251|18247|18268|18264|18241|18237|1969
1645420800000|2022-02-21 05:20:00|18250|18246|18246|18242|18252|18248|18241|18237|676
1645421100000|2022-02-21 05:25:00|18246.5|18242.5|18241|18237|18250|18246|18240|18236|836
1645421400000|2022-02-21 05:30:00|18240.5|18236.5|18234|18230|18247|18243|18233|18229|2067
1645421700000|2022-02-21 05:35:00|18234.5|18230.5|18236.5|18232.5|18238|18234|18233|18229|819
1645422000000|2022-02-21 05:40:00|18237|18233|18237.5|18233.5|18244.5|18240.5|18234.5|18230.5|1595
1645422300000|2022-02-21 05:45:00|18244.8|18230.8|18238.2|18224.2|18246.6|18232.6|18238|18224|2
1645422600000|2022-02-21 05:50:00|18238.8|18224.8|18246.5|18232.5|18246.5|18232.5|18233.1|18219.1|0
1645422900000|2022-02-21 05:55:00|18246.8|18232.8|18248.5|18234.5|18250.4|18236.4|18242.9|18228.9|0
1645423200000|2022-02-21 06:00:00|18248|18234|18260|18246|18260|18246|18247.5|18233.5|0
1645423500000|2022-02-21 06:05:00|18259.4|18245.4|18256.8|18242.8|18263.4|18249.4|18256.3|18242.3|0
1645423800000|2022-02-21 06:10:00|18256.5|18242.5|18261.5|18247.5|18262.8|18248.8|18248.3|18234.3|0
1645424100000|2022-02-21 06:15:00|18262|18248|18256|18242|18266.6|18252.6|18255.7|18241.7|0
1645424400000|2022-02-21 06:20:00|18252|18238|18257.3|18243.3|18258.2|18244.2|18251.9|18237.9|0
1645424700000|2022-02-21 06:25:00|18259.4|18245.4|18257.3|18243.3|18262.7|18248.7|18257|18243|0
1645425000000|2022-02-21 06:30:00|18257.1|18243.1|18258.4|18244.4|18262|18248|18254.8|18240.8|0
1645425300000|2022-02-21 06:35:00|18258.5|18244.5|18282.5|18268.5|18282.5|18268.5|18258.4|18244.4|0
1645425600000|2022-02-21 06:40:00|18282.4|18268.4|18282.7|18268.7|18285|18271|18281|18267|0
1645425900000|2022-02-21 06:45:00|18282.6|18268.6|18295|18281|18298.9|18284.9|18282.6|18268.6|0
1645426200000|2022-02-21 06:50:00|18294.9|18280.9|18299|18285|18301|18287|18291.5|18277.5|0
1645426500000|2022-02-21 06:55:00|18298.8|18284.8|18287.4|18273.4|18300.9|18286.9|18286.8|18272.8|0
1645426800000|2022-02-21 07:00:00|18285.4|18271.4|18266.5|18260.5|18285.7|18271.7|18263|18257|1101
1645427100000|2022-02-21 07:05:00|18267|18261|18275|18269|18275|18269|18265|18259|405
1645427400000|2022-02-21 07:10:00|18274.5|18268.5|18267|18261|18274.5|18268.5|18262|18256|303
1645427700000|2022-02-21 07:15:00|18267.5|18261.5|18275.5|18269.5|18276|18270|18255.5|18249.5|575
1645428000000|2022-02-21 07:20:00|18275|18269|18267.5|18261.5|18282.5|18276.5|18265|18259|719
1645428300000|2022-02-21 07:25:00|18268.5|18262.5|18266.5|18260.5|18269.5|18263.5|18264|18258|206
1645428600000|2022-02-21 07:30:00|18267.5|18261.5|18264|18258|18274.5|18268.5|18263|18257|253
1645428900000|2022-02-21 07:35:00|18264.5|18258.5|18258.5|18252.5|18266|18260|18257.5|18251.5|246
1645429200000|2022-02-21 07:40:00|18259|18253|18260|18254|18264|18258|18258|18252|130
1645429500000|2022-02-21 07:45:00|18260.5|18254.5|18262|18256|18267|18261|18260|18254|191
1645429800000|2022-02-21 07:50:00|18262.5|18256.5|18258|18252|18264.5|18258.5|18257|18251|117
1645430100000|2022-02-21 07:55:00|18259|18253|18260|18254|18264.5|18258.5|18257.5|18251.5|115
1645430400000|2022-02-21 08:00:00|18259|18253|18257.5|18251.5|18263|18257|18256.5|18250.5|208
1645430700000|2022-02-21 08:05:00|18257|18251|18254.5|18248.5|18261|18255|18253|18247|157
1645431000000|2022-02-21 08:10:00|18255|18249|18255.5|18249.5|18258.5|18252.5|18253|18247|92
1645431300000|2022-02-21 08:15:00|18256|18250|18256.5|18250.5|18262|18256|18254.5|18248.5|144
1645431600000|2022-02-21 08:20:00|18257.5|18251.5|18253|18247|18259|18253|18253|18247|125
1645431900000|2022-02-21 08:25:00|18251|18245|18246.5|18240.5|18254.5|18248.5|18243.5|18237.5|382
1645432200000|2022-02-21 08:30:00|18246|18240|18252.5|18246.5|18258|18252|18245|18239|257
1645432500000|2022-02-21 08:35:00|18252|18246|18216|18210|18252|18246|18191|18185|2162
1645432800000|2022-02-21 08:40:00|18216.5|18210.5|18206.5|18200.5|18216.5|18210.5|18202|18196|804
1645433100000|2022-02-21 08:45:00|18207|18201|18216.5|18210.5|18218.5|18212.5|18199.5|18193.5|459
1645433400000|2022-02-21 08:50:00|18217|18211|18216|18210|18223|18217|18215.5|18209.5|329
1645433700000|2022-02-21 08:55:00|18216.5|18210.5|18216|18210|18219|18213|18212.5|18206.5|192
1645434000000|2022-02-21 09:00:00|18217.5|18211.5|18191|18185|18218|18212|18183.5|18177.5|1024
1645434300000|2022-02-21 09:05:00|18189|18183|18183|18177|18194|18188|18182|18176|760
1645434600000|2022-02-21 09:10:00|18182|18176|18176.5|18170.5|18182|18176|18159.5|18153.5|1435
1645434900000|2022-02-21 09:15:00|18175|18169|18180|18174|18180|18174|18170.5|18164.5|377
1645435200000|2022-02-21 09:20:00|18181|18175|18188|18182|18188|18182|18176.5|18170.5|302
1645435500000|2022-02-21 09:25:00|18189|18183|18191.5|18185.5|18195|18189|18187|18181|474
1645435800000|2022-02-21 09:30:00|18192.5|18186.5|18191.5|18185.5|18193.5|18187.5|18188|18182|244
1645436100000|2022-02-21 09:35:00|18191|18185|18188|18182|18194|18188|18188|18182|145
1645436400000|2022-02-21 09:40:00|18187|18181|18193.5|18187.5|18196|18190|18187|18181|198
1645436700000|2022-02-21 09:45:00|18193|18187|18191|18185|18194.5|18188.5|18187|18181|151
1645437000000|2022-02-21 09:50:00|18190.5|18184.5|18182|18176|18193.5|18187.5|18181.5|18175.5|266
1645437300000|2022-02-21 09:55:00|18183|18177|18181|18175|18184|18178|18172|18166|450
1645437600000|2022-02-21 10:00:00|18180.5|18174.5|18179|18173|18180.5|18174.5|18174|18168|262
1645437900000|2022-02-21 10:05:00|18180|18174|18185|18179|18191|18185|18178.5|18172.5|243
1645438200000|2022-02-21 10:10:00|18184.5|18178.5|18179.5|18173.5|18187.5|18181.5|18176.5|18170.5|127
1645438500000|2022-02-21 10:15:00|18180.5|18174.5|18176.5|18170.5|18183.5|18177.5|18175|18169|114
1645438800000|2022-02-21 10:20:00|18177|18171|18181.5|18175.5|18185|18179|18176|18170|111
1645439100000|2022-02-21 10:25:00|18180.5|18174.5|18172|18166|18181.5|18175.5|18172|18166|230
1645439400000|2022-02-21 10:30:00|18171|18165|18180|18174|18180|18174|18168.5|18162.5|273
1645439700000|2022-02-21 10:35:00|18178.5|18172.5|18181|18175|18182|18176|18178.5|18172.5|110
1645440000000|2022-02-21 10:40:00|18179.5|18173.5|18184.5|18178.5|18192|18186|18179.5|18173.5|245
1645440300000|2022-02-21 10:45:00|18184|18178|18180|18174|18186.5|18180.5|18179|18173|131
1645440600000|2022-02-21 10:50:00|18180.5|18174.5|18182.5|18176.5|18182.5|18176.5|18176|18170|166
1645440900000|2022-02-21 10:55:00|18183|18177|18185|18179|18188.5|18182.5|18183|18177|140
1645441200000|2022-02-21 11:00:00|18186.5|18180.5|18188|18182|18189|18183|18181.5|18175.5|129
1645441500000|2022-02-21 11:05:00|18186.5|18180.5|18178|18172|18187|18181|18177|18171|136
1645441800000|2022-02-21 11:10:00|18179|18173|18183.5|18177.5|18186|18180|18177|18171|68
1645442100000|2022-02-21 11:15:00|18182|18176|18178|18172|18183|18177|18165|18159|438
1645442400000|2022-02-21 11:20:00|18179|18173|18177|18171|18179|18173|18169|18163|242
1645442700000|2022-02-21 11:25:00|18175.5|18169.5|18166|18160|18177.5|18171.5|18161|18155|475
1645443000000|2022-02-21 11:30:00|18164.5|18158.5|18165|18159|18169.5|18163.5|18163|18157|382
1645443300000|2022-02-21 11:35:00|18166|18160|18165.5|18159.5|18169|18163|18164|18158|194
1645443600000|2022-02-21 11:40:00|18164.5|18158.5|18143|18137|18164.5|18158.5|18142.5|18136.5|994
1645443900000|2022-02-21 11:45:00|18142.5|18136.5|18146.5|18140.5|18152|18146|18142.5|18136.5|425
1645444200000|2022-02-21 11:50:00|18147|18141|18156|18150|18160|18154|18145.5|18139.5|368
1645444500000|2022-02-21 11:55:00|18157|18151|18162.5|18156.5|18164|18158|18156.5|18150.5|329
1645444800000|2022-02-21 12:00:00|18162|18156|18161|18155|18167|18161|18158.5|18152.5|221
1645445100000|2022-02-21 12:05:00|18160.5|18154.5|18156|18150|18162.5|18156.5|18155|18149|138
1645445400000|2022-02-21 12:10:00|18155|18149|18159.5|18153.5|18164|18158|18154|18148|106
1645445700000|2022-02-21 12:15:00|18159|18153|18147.5|18141.5|18160|18154|18147|18141|225
1645446000000|2022-02-21 12:20:00|18148|18142|18156|18150|18156|18150|18145|18139|226
1645446300000|2022-02-21 12:25:00|18156.5|18150.5|18158|18152|18160|18154|18155|18149|121
1645446600000|2022-02-21 12:30:00|18158.5|18152.5|18156.5|18150.5|18158.5|18152.5|18149.5|18143.5|139
1645446900000|2022-02-21 12:35:00|18155.5|18149.5|18154.5|18148.5|18159|18153|18152|18146|123
1645447200000|2022-02-21 12:40:00|18154|18148|18138|18132|18155|18149|18128|18122|1059
1645447500000|2022-02-21 12:45:00|18136.5|18130.5|18133|18127|18142|18136|18132|18126|479
1645447800000|2022-02-21 12:50:00|18132.5|18126.5|18139|18133|18140.5|18134.5|18125|18119|671
1645448100000|2022-02-21 12:55:00|18138|18132|18141.5|18135.5|18145.5|18139.5|18137|18131|281
1645448400000|2022-02-21 13:00:00|18141|18135|18142|18136|18146|18140|18139.5|18133.5|207
1645448700000|2022-02-21 13:05:00|18141.5|18135.5|18137|18131|18141.5|18135.5|18133|18127|171
1645449000000|2022-02-21 13:10:00|18137.5|18131.5|18137.5|18131.5|18142|18136|18135|18129|166
1645449300000|2022-02-21 13:15:00|18137|18131|18114.5|18108.5|18140|18134|18113|18107|989
1645449600000|2022-02-21 13:20:00|18115|18109|18120|18114|18123|18117|18110|18104|677
1645449900000|2022-02-21 13:25:00|18119|18113|18116|18110|18123|18117|18116|18110|251
1645450200000|2022-02-21 13:30:00|18115|18109|18121.5|18115.5|18122|18116|18106.5|18100.5|503
1645450500000|2022-02-21 13:35:00|18121|18115|18126|18120|18130|18124|18120|18114|466
1645450800000|2022-02-21 13:40:00|18126.5|18120.5|18130|18124|18134|18128|18126|18120|273
1645451100000|2022-02-21 13:45:00|18131|18125|18126|18120|18136|18130|18124.5|18118.5|355
1645451400000|2022-02-21 13:50:00|18125|18119|18120.5|18114.5|18130|18124|18116|18110|244
1645451700000|2022-02-21 13:55:00|18120|18114|18147|18141|18157|18151|18117|18111|1468
1645452000000|2022-02-21 14:00:00|18146|18140|18149|18143|18151.5|18145.5|18138|18132|410
1645452300000|2022-02-21 14:05:00|18148|18142|18152.5|18146.5|18155|18149|18141.5|18135.5|397
1645452600000|2022-02-21 14:10:00|18152|18146|18157|18151|18160|18154|18147.5|18141.5|564
1645452900000|2022-02-21 14:15:00|18157.5|18151.5|18163|18157|18165|18159|18153.5|18147.5|524
1645453200000|2022-02-21 14:20:00|18162.5|18156.5|18171|18165|18177|18171|18162.5|18156.5|879
1645453500000|2022-02-21 14:25:00|18172|18166|18162|18156|18172|18166|18161|18155|303
1645453800000|2022-02-21 14:30:00|18163|18157|18163|18157|18169|18163|18162|18156|237
1645454100000|2022-02-21 14:35:00|18162|18156|18152|18146|18163|18157|18149|18143|518
1645454400000|2022-02-21 14:40:00|18152.5|18146.5|18143|18137|18154|18148|18141|18135|391
1645454700000|2022-02-21 14:45:00|18144.5|18138.5|18147|18141|18147|18141|18140|18134|323
1645455000000|2022-02-21 14:50:00|18146.5|18140.5|18152|18146|18159.5|18153.5|18143|18137|473
1645455300000|2022-02-21 14:55:00|18152.5|18146.5|18152.5|18146.5|18155|18149|18148|18142|137
1645455600000|2022-02-21 15:00:00|18152|18146|18161|18155|18163|18157|18146|18140|321
1645455900000|2022-02-21 15:05:00|18161.5|18155.5|18172|18166|18172|18166|18159.5|18153.5|476
1645456200000|2022-02-21 15:10:00|18173.5|18167.5|18170|18164|18173.5|18167.5|18166|18160|306
1645456500000|2022-02-21 15:15:00|18171|18165|18170|18164|18177|18171|18168.5|18162.5|389
1645456800000|2022-02-21 15:20:00|18170.5|18164.5|18162|18156|18172.5|18166.5|18161|18155|220
1645457100000|2022-02-21 15:25:00|18162.5|18156.5|18168|18162|18170|18164|18153|18147|412
1645457400000|2022-02-21 15:30:00|18166.5|18160.5|18164|18158|18168.5|18162.5|18163|18157|152
1645457700000|2022-02-21 15:35:00|18165|18159|18162|18156|18165|18159|18157|18151|194
1645458000000|2022-02-21 15:40:00|18162.5|18156.5|18162|18156|18163|18157|18159|18153|75
1645458300000|2022-02-21 15:45:00|18164.5|18158.5|18142|18136|18167|18161|18138|18132|472
1645458600000|2022-02-21 15:50:00|18140.5|18134.5|18150|18144|18151.5|18145.5|18138|18132|347
1645458900000|2022-02-21 15:55:00|18149.5|18143.5|18151|18145|18152|18146|18147|18141|143
1645459200000|2022-02-21 16:00:00|18148.5|18142.5|18144|18138|18149.5|18143.5|18140|18134|272
1645459500000|2022-02-21 16:05:00|18145|18139|18152.5|18146.5|18153.5|18147.5|18141|18135|177
1645459800000|2022-02-21 16:10:00|18153.5|18147.5|18148.5|18142.5|18153.5|18147.5|18145|18139|141
1645460100000|2022-02-21 16:15:00|18148|18142|18141|18135|18148.5|18142.5|18141|18135|171
1645460400000|2022-02-21 16:20:00|18140|18134|18142.5|18136.5|18145|18139|18139.5|18133.5|130
1645460700000|2022-02-21 16:25:00|18143|18137|18128|18122|18144|18138|18128|18122|378
1645461000000|2022-02-21 16:30:00|18129|18123|18130.5|18124.5|18134|18128|18128|18122|320
1645461300000|2022-02-21 16:35:00|18131|18125|18137|18131|18140|18134|18130.5|18124.5|127
1645461600000|2022-02-21 16:40:00|18138|18132|18137|18131|18138|18132|18130.5|18124.5|88
1645461900000|2022-02-21 16:45:00|18136.5|18130.5|18142.5|18136.5|18144|18138|18136.5|18130.5|111
1645462200000|2022-02-21 16:50:00|18142|18136|18135|18129|18142|18136|18132.5|18126.5|82
1645462500000|2022-02-21 16:55:00|18134.5|18128.5|18127.5|18121.5|18135|18129|18116|18110|459
1645462800000|2022-02-21 17:00:00|18128|18122|18130|18124|18133.5|18127.5|18126|18120|99
1645463100000|2022-02-21 17:05:00|18129|18123|18123|18117|18131|18125|18121|18115|130
1645463400000|2022-02-21 17:10:00|18122.5|18116.5|18129.5|18123.5|18130.5|18124.5|18115.5|18109.5|294
1645463700000|2022-02-21 17:15:00|18130|18124|18126|18120|18130|18124|18102|18096|777
1645464000000|2022-02-21 17:20:00|18125|18119|18123.5|18117.5|18133.5|18127.5|18115|18109|320
1645464300000|2022-02-21 17:25:00|18122.5|18116.5|18112|18106|18122.5|18116.5|18111.5|18105.5|148
1645464600000|2022-02-21 17:30:00|18111.5|18105.5|18117|18111|18119.5|18113.5|18108|18102|165
1645464900000|2022-02-21 17:35:00|18116.5|18110.5|18112.5|18106.5|18117.5|18111.5|18108.5|18102.5|126
1645465200000|2022-02-21 17:40:00|18112|18106|18103.5|18097.5|18112.5|18106.5|18102.5|18096.5|166
1645465500000|2022-02-21 17:45:00|18104|18098|18116|18110|18119.5|18113.5|18103|18097|208
1645465800000|2022-02-21 17:50:00|18115|18109|18119|18113|18119|18113|18115|18109|54
1645466100000|2022-02-21 17:55:00|18118.5|18112.5|18101.5|18095.5|18118.5|18112.5|18098.5|18092.5|256
1645466400000|2022-02-21 18:00:00|18102|18096|18100|18094|18112.5|18106.5|18099.5|18093.5|193
1645466700000|2022-02-21 18:05:00|18101|18095|18098|18092|18103|18097|18097|18091|170
1645467000000|2022-02-21 18:10:00|18097.5|18091.5|18105|18099|18108.5|18102.5|18096|18090|123
1645467300000|2022-02-21 18:15:00|18104.5|18098.5|18105|18099|18107|18101|18102|18096|97
1645467600000|2022-02-21 18:20:00|18104|18098|18098.5|18092.5|18104.5|18098.5|18098.5|18092.5|117
1645467900000|2022-02-21 18:25:00|18098|18092|18079.5|18073.5|18098|18092|18079|18073|665
1645468200000|2022-02-21 18:30:00|18079|18073|18074|18068|18080|18074|18071|18065|394
1645468500000|2022-02-21 18:35:00|18074.5|18068.5|18082.5|18076.5|18082.5|18076.5|18074.5|18068.5|108
1645468800000|2022-02-21 18:40:00|18082|18076|18078.5|18072.5|18084.5|18078.5|18077|18071|104
1645469100000|2022-02-21 18:45:00|18078|18072|18064.5|18058.5|18078|18072|18064|18058|295
1645469400000|2022-02-21 18:50:00|18065|18059|18054|18048|18067.5|18061.5|18054|18048|313
1645469700000|2022-02-21 18:55:00|18055|18049|18048.5|18042.5|18055|18049|18045.5|18039.5|244
1645470000000|2022-02-21 19:00:00|18049|18043|18043|18037|18049|18043|18039|18033|356
1645470300000|2022-02-21 19:05:00|18044|18038|18034.5|18028.5|18044|18038|18032.5|18026.5|562
1645470600000|2022-02-21 19:10:00|18034|18028|18027.5|18021.5|18034|18028|18023|18017|206
1645470900000|2022-02-21 19:15:00|18028|18022|18025|18019|18028|18022|18022|18016|203
1645471200000|2022-02-21 19:20:00|18025.5|18019.5|18030|18024|18036|18030|18020|18014|269
1645471500000|2022-02-21 19:25:00|18030.5|18024.5|18022|18016|18031|18025|18021|18015|148
1645471800000|2022-02-21 19:30:00|18021.5|18015.5|18020|18014|18023|18017|18016.5|18010.5|153
1645472100000|2022-02-21 19:35:00|18019.5|18013.5|18021.5|18015.5|18022.5|18016.5|18019.5|18013.5|54
1645472400000|2022-02-21 19:40:00|18022|18016|18035.5|18029.5|18036|18030|18022|18016|213
1645472700000|2022-02-21 19:45:00|18035|18029|18037|18031|18038|18032|18031|18025|134
1645473000000|2022-02-21 19:50:00|18038|18032|18039|18033|18039|18033|18036|18030|88
1645473300000|2022-02-21 19:55:00|18038.5|18032.5|18044.5|18038.5|18045|18039|18038|18032|91
1645473600000|2022-02-21 20:00:00|18045|18039|18051.5|18045.5|18054.5|18048.5|18044.5|18038.5|178
1645473900000|2022-02-21 20:05:00|18050.5|18044.5|18049.5|18043.5|18050.5|18044.5|18045|18039|60
1645474200000|2022-02-21 20:10:00|18049|18043|18052|18046|18052.5|18046.5|18049|18043|45
1645474500000|2022-02-21 20:15:00|18052.5|18046.5|18055|18049|18055|18049|18052|18046|48
1645474800000|2022-02-21 20:20:00|18054.5|18048.5|18054|18048|18059.5|18053.5|18051.5|18045.5|152
1645475100000|2022-02-21 20:25:00|18053.5|18047.5|18040.5|18034.5|18057|18051|18040.5|18034.5|91
1645475400000|2022-02-21 20:30:00|18037|18031|18034.5|18028.5|18041|18035|18033|18027|147
1645475700000|2022-02-21 20:35:00|18033|18027|18027|18021|18035|18029|18026|18020|106
1645476000000|2022-02-21 20:40:00|18026|18020|18030.5|18024.5|18030.5|18024.5|18023.5|18017.5|43
1645476300000|2022-02-21 20:45:00|18031|18025|18030.5|18024.5|18032.5|18026.5|18029.5|18023.5|59
1645476600000|2022-02-21 20:50:00|18031|18025|18033|18027|18035.5|18029.5|18031|18025|153
1645476900000|2022-02-21 20:55:00|18034.5|18028.5|18047.5|18041.5|18047.5|18041.5|18033.5|18027.5|147
1645477200000|2022-02-21 21:00:00|18049.5|18035.5|18049.5|18035.5|18049.5|18035.5|18049.5|18035.5|0
1645484400000|2022-02-21 23:00:00|18027.8|18013.8|17996.8|17982.8|18045.8|18031.8|17981.6|17967.6|0
1645484700000|2022-02-21 23:05:00|17993.4|17979.4|18034.4|18020.4|18045|18031|17991.5|17977.5|0
1645485000000|2022-02-21 23:10:00|18033.5|18019.5|18002|17988|18033.9|18019.9|17994.4|17980.4|0
1645485300000|2022-02-21 23:15:00|18001|17987|18001.6|17987.6|18024.7|18010.7|17998.2|17984.2|0
1645485600000|2022-02-21 23:20:00|18001.2|17987.2|17961.8|17947.8|18008.3|17994.3|17949.5|17935.5|0
1645485900000|2022-02-21 23:25:00|17963.2|17949.2|17963.1|17949.1|17973.6|17959.6|17949.5|17935.5|0
1645486200000|2022-02-21 23:30:00|17960.7|17946.7|17994.6|17980.6|18010.3|17996.3|17949.9|17935.9|0
1645486500000|2022-02-21 23:35:00|17995.1|17981.1|18004.9|17990.9|18010.1|17996.1|17989.3|17975.3|0
1645486800000|2022-02-21 23:40:00|18004.4|17990.4|17991.1|17977.1|18010.6|17996.6|17986.9|17972.9|0
1645487100000|2022-02-21 23:45:00|17991.6|17977.6|18025.5|18011.5|18030.7|18016.7|17988.3|17974.3|0
1645487400000|2022-02-21 23:50:00|18025.9|18011.9|18025.7|18011.7|18036.1|18022.1|18015.7|18001.7|0
1645487700000|2022-02-21 23:55:00|18025.2|18011.2|18037.5|18023.5|18057.1|18043.1|18022|18008|0
1645488000000|2022-02-22 00:00:00|18038.4|18024.4|18018.5|18004.5|18045.8|18031.8|18012.3|17998.3|0
1645488300000|2022-02-22 00:05:00|18019|18005|18013.3|17999.3|18033.2|18019.2|18001.9|17987.9|0
1645488600000|2022-02-22 00:10:00|18012.8|17998.8|18004.9|17990.9|18026.1|18012.1|18002|17988|0
1645488900000|2022-02-22 00:15:00|18003|17989|18055.8|18041.8|18066.9|18052.9|17992.7|17978.7|0
1645489200000|2022-02-22 00:20:00|18055.6|18041.6|18071|18057|18081.4|18067.4|18050.9|18036.9|0
1645489500000|2022-02-22 00:25:00|18070.4|18056.4|18084.3|18070.3|18095.7|18081.7|18060.3|18046.3|0
1645489800000|2022-02-22 00:30:00|18084.6|18070.6|18070|18056|18105.3|18091.3|18067.8|18053.8|0
1645490100000|2022-02-22 00:35:00|18069.8|18055.8|18095.7|18081.7|18102.7|18088.7|18065.2|18051.2|0
1645490400000|2022-02-22 00:40:00|18095.3|18081.3|18077.6|18063.6|18095.8|18081.8|18072.8|18058.8|0
1645490700000|2022-02-22 00:45:00|18077.4|18063.4|18089|18085|18091|18087|18007|18003|7278
1645491000000|2022-02-22 00:50:00|18090.5|18086.5|18081|18077|18093.5|18089.5|18078|18074|2271
1645491300000|2022-02-22 00:55:00|18080.5|18076.5|18077.5|18073.5|18090|18086|18060|18056|2554
1645491600000|2022-02-22 01:00:00|18080|18076|18054.5|18050.5|18088.5|18084.5|18053|18049|4714
1645491900000|2022-02-22 01:05:00|18053.5|18049.5|18030|18026|18055|18051|18030|18026|4369
1645492200000|2022-02-22 01:10:00|18030.5|18026.5|17952.5|17948.5|18032|18028|17941|17937|10531
1645492500000|2022-02-22 01:15:00|17952|17948|17932|17928|17956|17952|17930|17926|6306
1645492800000|2022-02-22 01:20:00|17934|17930|17969.5|17965.5|17971|17967|17932.5|17928.5|3362
1645493100000|2022-02-22 01:25:00|17969|17965|17949.5|17945.5|18001|17997|17949.5|17945.5|4332
1645493400000|2022-02-22 01:30:00|17951.5|17947.5|17942.5|17938.5|17960|17956|17920|17916|5275
1645493700000|2022-02-22 01:35:00|17942|17938|17975|17971|17978|17974|17927|17923|3371
1645494000000|2022-02-22 01:40:00|17973.5|17969.5|17960.5|17956.5|17977.5|17973.5|17942|17938|2181
1645494300000|2022-02-22 01:45:00|17959.5|17955.5|17941.5|17937.5|17959.5|17955.5|17922|17918|2874
1645494600000|2022-02-22 01:50:00|17943|17939|17920|17916|17949|17945|17913.5|17909.5|2649
1645494900000|2022-02-22 01:55:00|17922.5|17918.5|17931.5|17927.5|17945|17941|17921|17917|1613
1645495200000|2022-02-22 02:00:00|17932|17928|17938|17934|17943|17939|17915|17911|1939
1645495500000|2022-02-22 02:05:00|17936.5|17932.5|17948.9|17944.9|17961|17957|17933|17929|1832
1645495800000|2022-02-22 02:10:00|17948.4|17944.4|17935.7|17931.7|17948.4|17944.4|17927.7|17923.7|1237
1645496100000|2022-02-22 02:15:00|17935.2|17931.2|17933.7|17929.7|17941.7|17937.7|17925.7|17921.7|758
1645496400000|2022-02-22 02:20:00|17933.2|17929.2|17912.7|17908.7|17935.2|17931.2|17912.2|17908.2|1415
1645496700000|2022-02-22 02:25:00|17912.2|17908.2|17885.2|17881.2|17912.2|17908.2|17882.7|17878.7|4166
1645497000000|2022-02-22 02:30:00|17885.7|17881.7|17884.7|17880.7|17888.2|17884.2|17867.2|17863.2|3147
1645497300000|2022-02-22 02:35:00|17883.7|17879.7|17883.7|17879.7|17893.7|17889.7|17862.2|17858.2|2030
1645497600000|2022-02-22 02:40:00|17883.2|17879.2|17870.2|17866.2|17884.2|17880.2|17869.2|17865.2|834
1645497900000|2022-02-22 02:45:00|17867.2|17863.2|17870.2|17866.2|17877.2|17873.2|17857.7|17853.7|1765
1645498200000|2022-02-22 02:50:00|17869.7|17865.7|17848.7|17844.7|17876.7|17872.7|17846.2|17842.2|1868
1645498500000|2022-02-22 02:55:00|17849.2|17845.2|17845.7|17841.7|17856.2|17852.2|17833.2|17829.2|2039
1645498800000|2022-02-22 03:00:00|17844.7|17840.7|17811.7|17807.7|17847.7|17843.7|17810.7|17806.7|2444
1645499100000|2022-02-22 03:05:00|17810.2|17806.2|17800.2|17796.2|17822.2|17818.2|17795.7|17791.7|3528
1645499400000|2022-02-22 03:10:00|17798.2|17794.2|17815.2|17811.2|17841.2|17837.2|17796.2|17792.2|2821
1645499700000|2022-02-22 03:15:00|17814.2|17810.2|17820.7|17816.7|17833.7|17829.7|17814.2|17810.2|1193
1645500000000|2022-02-22 03:20:00|17819.7|17815.7|17846.7|17842.7|17856.2|17852.2|17817.2|17813.2|1983
1645500300000|2022-02-22 03:25:00|17848.7|17844.7|17850.2|17846.2|17861.7|17857.7|17844.2|17840.2|1427
1645500600000|2022-02-22 03:30:00|17849.7|17845.7|17833.2|17829.2|17851.2|17847.2|17831.2|17827.2|988
1645500900000|2022-02-22 03:35:00|17834.2|17830.2|17833.7|17829.7|17835.7|17831.7|17825.7|17821.7|1019
1645501200000|2022-02-22 03:40:00|17833.2|17829.2|17854.2|17850.2|17856.2|17852.2|17827.2|17823.2|1432
1645501500000|2022-02-22 03:45:00|17855.2|17851.2|17854.2|17850.2|17863.7|17859.7|17845.2|17841.2|1316
1645501800000|2022-02-22 03:50:00|17852.2|17848.2|17834.2|17830.2|17854.2|17850.2|17834.2|17830.2|945
1645502100000|2022-02-22 03:55:00|17833.2|17829.2|17838.2|17834.2|17847.7|17843.7|17831.2|17827.2|610
1645502400000|2022-02-22 04:00:00|17839.2|17835.2|17857.2|17853.2|17862.2|17858.2|17838.7|17834.7|970
1645502700000|2022-02-22 04:05:00|17858.2|17854.2|17859.7|17855.7|17866.2|17862.2|17847.2|17843.2|950
1645503000000|2022-02-22 04:10:00|17860.2|17856.2|17845.7|17841.7|17861.2|17857.2|17840.7|17836.7|703
1645503300000|2022-02-22 04:15:00|17847.7|17843.7|17849.7|17845.7|17853.2|17849.2|17844.2|17840.2|568
1645503600000|2022-02-22 04:20:00|17850.2|17846.2|17863.2|17859.2|17875.2|17871.2|17849.7|17845.7|1597
1645503900000|2022-02-22 04:25:00|17863.7|17859.7|17885.2|17881.2|17888.7|17884.7|17858.2|17854.2|1928
1645504200000|2022-02-22 04:30:00|17886.7|17882.7|17885.2|17881.2|17892.7|17888.7|17882.2|17878.2|1128
1645504500000|2022-02-22 04:35:00|17886.2|17882.2|17873.2|17869.2|17887.7|17883.7|17868.2|17864.2|806
1645504800000|2022-02-22 04:40:00|17872.2|17868.2|17880.2|17876.2|17884.2|17880.2|17871.2|17867.2|575
1645505100000|2022-02-22 04:45:00|17880.7|17876.7|17885.2|17881.2|17890.2|17886.2|17874.7|17870.7|784
1645505400000|2022-02-22 04:50:00|17886.2|17882.2|17884.7|17880.7|17895.2|17891.2|17878.2|17874.2|1065
1645505700000|2022-02-22 04:55:00|17885.7|17881.7|17899.2|17895.2|17900.2|17896.2|17884.2|17880.2|872
1645506000000|2022-02-22 05:00:00|17900.2|17896.2|17894.2|17890.2|17906.2|17902.2|17888.2|17884.2|1706
1645506300000|2022-02-22 05:05:00|17895.2|17891.2|17921.2|17917.2|17925.2|17921.2|17888.2|17884.2|2635
1645506600000|2022-02-22 05:10:00|17922.2|17918.2|17910.7|17906.7|17926.2|17922.2|17906.2|17902.2|1557
1645506900000|2022-02-22 05:15:00|17912.2|17908.2|17924.7|17920.7|17928.2|17924.2|17909.2|17905.2|1752
1645507200000|2022-02-22 05:20:00|17925.2|17921.2|17929.2|17925.2|17931.2|17927.2|17917.7|17913.7|1276
1645507500000|2022-02-22 05:25:00|17928.2|17924.2|17929.2|17925.2|17974.2|17970.2|17928.2|17924.2|7466
1645507800000|2022-02-22 05:30:00|17927.2|17923.2|17928.7|17924.7|17932.2|17928.2|17907.2|17903.2|3606
1645508100000|2022-02-22 05:35:00|17930.2|17926.2|17928.2|17924.2|17935.7|17931.7|17926.2|17922.2|1994
1645508400000|2022-02-22 05:40:00|17927.2|17923.2|17900.2|17896.2|17928.7|17924.7|17898.2|17894.2|3822
1645508700000|2022-02-22 05:45:00|17904.6|17890.6|17898.7|17884.7|17907.3|17893.3|17896.1|17882.1|1
1645509000000|2022-02-22 05:50:00|17898.2|17884.2|17901.8|17887.8|17902.6|17888.6|17887.4|17873.4|0
1645509300000|2022-02-22 05:55:00|17902|17888|17905.5|17891.5|17909.4|17895.4|17901.4|17887.4|0
1645509600000|2022-02-22 06:00:00|17903.2|17889.2|17857.4|17843.4|17903.2|17889.2|17854.7|17840.7|0
1645509900000|2022-02-22 06:05:00|17857.9|17843.9|17849.8|17835.8|17866.8|17852.8|17848.3|17834.3|0
1645510200000|2022-02-22 06:10:00|17850|17836|17874.6|17860.6|17877.1|17863.1|17849.8|17835.8|0
1645510500000|2022-02-22 06:15:00|17875|17861|17907.2|17893.2|17912.7|17898.7|17875|17861|0
1645510800000|2022-02-22 06:20:00|17907.3|17893.3|17918|17904|17923.3|17909.3|17907|17893|0
1645511100000|2022-02-22 06:25:00|17918.1|17904.1|17922.2|17908.2|17927.5|17913.5|17915.7|17901.7|0
1645511400000|2022-02-22 06:30:00|17922.4|17908.4|17942.6|17928.6|17943.4|17929.4|17921.9|17907.9|0
1645511700000|2022-02-22 06:35:00|17942.3|17928.3|17949.6|17935.6|17958.4|17944.4|17942.3|17928.3|0
1645512000000|2022-02-22 06:40:00|17949.5|17935.5|17930.2|17916.2|17950.8|17936.8|17930.2|17916.2|0
1645512300000|2022-02-22 06:45:00|17930|17916|17926.6|17912.6|17931.4|17917.4|17923.6|17909.6|0
1645512600000|2022-02-22 06:50:00|17926.7|17912.7|17907.2|17893.2|17926.7|17912.7|17888.3|17874.3|0
1645512900000|2022-02-22 06:55:00|17905.2|17891.2|17889.5|17875.5|17905.8|17891.8|17887.5|17873.5|0
1645513200000|2022-02-22 07:00:00|17890.7|17876.7|17895.2|17889.2|17915.7|17909.7|17889.2|17876.7|1156
1645513500000|2022-02-22 07:05:00|17894.7|17888.7|17880.2|17874.2|17896.2|17890.2|17875.2|17869.2|804
1645513800000|2022-02-22 07:10:00|17879.7|17873.7|17867.2|17861.2|17879.7|17873.7|17867.2|17861.2|872
1645514100000|2022-02-22 07:15:00|17866.2|17860.2|17866.2|17860.2|17874.7|17868.7|17859.2|17853.2|823
1645514400000|2022-02-22 07:20:00|17866.7|17860.7|17869.7|17863.7|17886.2|17880.2|17866.7|17860.7|644
1645514700000|2022-02-22 07:25:00|17871.7|17865.7|17864.2|17858.2|17875.2|17869.2|17857.7|17851.7|424
1645515000000|2022-02-22 07:30:00|17863.2|17857.2|17858.7|17852.7|17869.2|17863.2|17854.2|17848.2|556
1645515300000|2022-02-22 07:35:00|17857.7|17851.7|17871.2|17865.2|17872.2|17866.2|17856.7|17850.7|431
1645515600000|2022-02-22 07:40:00|17871.7|17865.7|17872.2|17866.2|17878.7|17872.7|17870.7|17864.7|367
1645515900000|2022-02-22 07:45:00|17873.2|17867.2|17896.2|17890.2|17902.2|17896.2|17872.7|17866.7|815
1645516200000|2022-02-22 07:50:00|17895.2|17889.2|17895.7|17889.7|17899.7|17893.7|17885.2|17879.2|394
1645516500000|2022-02-22 07:55:00|17896.2|17890.2|17877.2|17871.2|17900.2|17894.2|17876.2|17870.2|422
1645516800000|2022-02-22 08:00:00|17876.2|17870.2|17889.2|17883.2|17889.2|17883.2|17866.7|17860.7|669
1645517100000|2022-02-22 08:05:00|17888.2|17882.2|17885.2|17879.2|17897.2|17891.2|17879.2|17873.2|443
1645517400000|2022-02-22 08:10:00|17884.7|17878.7|17910.2|17904.2|17914.2|17908.2|17883.7|17877.7|886
1645517700000|2022-02-22 08:15:00|17912.2|17906.2|17913.7|17907.7|17921.2|17915.2|17901.2|17895.2|868
1645518000000|2022-02-22 08:20:00|17914.2|17908.2|17919.7|17913.7|17921.2|17915.2|17906.7|17900.7|493
1645518300000|2022-02-22 08:25:00|17919.2|17913.2|17924.2|17918.2|17932.2|17926.2|17915.7|17909.7|812
1645518600000|2022-02-22 08:30:00|17925.7|17919.7|17924.7|17918.7|17930.7|17924.7|17913.7|17907.7|557
1645518900000|2022-02-22 08:35:00|17925.7|17919.7|17927.7|17921.7|17930.2|17924.2|17921.2|17915.2|235
1645519200000|2022-02-22 08:40:00|17927.2|17921.2|17945.7|17939.7|17949.2|17943.2|17925.7|17919.7|913
1645519500000|2022-02-22 08:45:00|17946.2|17940.2|17943.7|17937.7|17951.2|17945.2|17936.7|17930.7|525
1645519800000|2022-02-22 08:50:00|17944.2|17938.2|17937.2|17931.2|17951.2|17945.2|17935.2|17929.2|390
1645520100000|2022-02-22 08:55:00|17936.2|17930.2|17945.2|17939.2|17950.2|17944.2|17933.2|17927.2|476
1645520400000|2022-02-22 09:00:00|17946.2|17940.2|17931.2|17925.2|17948.2|17942.2|17930.2|17924.2|376
1645520700000|2022-02-22 09:05:00|17932.2|17926.2|17939.2|17933.2|17939.2|17933.2|17918.7|17912.7|428
1645521000000|2022-02-22 09:10:00|17939.7|17933.7|17933.7|17927.7|17940.2|17934.2|17927.2|17921.2|252
1645521300000|2022-02-22 09:15:00|17934.2|17928.2|17938.2|17932.2|17939.2|17933.2|17927.2|17921.2|273
1645521600000|2022-02-22 09:20:00|17939.7|17933.7|17930.7|17924.7|17944.2|17938.2|17929.7|17923.7|357
1645521900000|2022-02-22 09:25:00|17931.7|17925.7|17935.7|17929.7|17940.7|17934.7|17931.7|17925.7|201
1645522200000|2022-02-22 09:30:00|17935.2|17929.2|17937.7|17931.7|17944.2|17938.2|17933.7|17927.7|382
1645522500000|2022-02-22 09:35:00|17937.2|17931.2|17938.7|17932.7|17941.2|17935.2|17934.7|17928.7|87
1645522800000|2022-02-22 09:40:00|17938.2|17932.2|17932.2|17926.2|17938.7|17932.7|17931.7|17925.7|101
1645523100000|2022-02-22 09:45:00|17932.7|17926.7|17923.7|17917.7|17933.2|17927.2|17923.7|17917.7|252
1645523400000|2022-02-22 09:50:00|17923.2|17917.2|17931.2|17925.2|17934.2|17928.2|17923.2|17917.2|210
1645523700000|2022-02-22 09:55:00|17930.7|17924.7|17912.2|17906.2|17932.2|17926.2|17911.2|17905.2|428
1645524000000|2022-02-22 10:00:00|17913.7|17907.7|17929.2|17923.2|17933.2|17927.2|17910.2|17904.2|393
1645524300000|2022-02-22 10:05:00|17928.2|17922.2|17931.2|17925.2|17933.2|17927.2|17927.2|17921.2|240
1645524600000|2022-02-22 10:10:00|17931.7|17925.7|17954.7|17948.7|17956.7|17950.7|17930.2|17924.2|760
1645524900000|2022-02-22 10:15:00|17954.2|17948.2|17955.2|17949.2|17956.2|17950.2|17950.2|17944.2|419
1645525200000|2022-02-22 10:20:00|17954.7|17948.7|17962.7|17956.7|17966.2|17960.2|17953.7|17947.7|662
1645525500000|2022-02-22 10:25:00|17962.2|17956.2|17959.2|17953.2|17964.2|17958.2|17956.2|17950.2|310
1645525800000|2022-02-22 10:30:00|17959.7|17953.7|17957.2|17951.2|17961.2|17955.2|17955.7|17949.7|286
1645526100000|2022-02-22 10:35:00|17955.7|17949.7|17992.7|17986.7|17993.2|17987.2|17955.7|17949.7|1524
1645526400000|2022-02-22 10:40:00|17993.2|17987.2|17998.2|17992.2|18007.2|18001.2|17992.7|17986.7|1621
1645526700000|2022-02-22 10:45:00|17998.7|17992.7|17998.7|17992.7|18004.2|17998.2|17995.2|17989.2|554
1645527000000|2022-02-22 10:50:00|17999.2|17993.2|18001.2|17995.2|18012.2|18006.2|17997.7|17991.7|632
1645527300000|2022-02-22 10:55:00|18001.7|17995.7|17994.2|17988.2|18004.2|17998.2|17993.2|17987.2|429
1645527600000|2022-02-22 11:00:00|17995.7|17989.7|17997.7|17991.7|17999.2|17993.2|17991.7|17985.7|328
1645527900000|2022-02-22 11:05:00|17997.2|17991.2|17990.7|17984.7|17997.7|17991.7|17985.2|17979.2|411
1645528200000|2022-02-22 11:10:00|17991.2|17985.2|17985.2|17979.2|17992.2|17986.2|17985.2|17979.2|340
1645528500000|2022-02-22 11:15:00|17985.7|17979.7|17986.7|17980.7|17990.2|17984.2|17981.7|17975.7|351
1645528800000|2022-02-22 11:20:00|17986.2|17980.2|17983.2|17977.2|17997.2|17991.2|17982.2|17976.2|360
1645529100000|2022-02-22 11:25:00|17983.7|17977.7|17980.2|17974.2|17986.2|17980.2|17978.2|17972.2|234
1645529400000|2022-02-22 11:30:00|17980.7|17974.7|17975.2|17969.2|17984.2|17978.2|17969.2|17963.2|379
1645529700000|2022-02-22 11:35:00|17976.7|17970.7|17968.2|17962.2|17979.2|17973.2|17968.2|17962.2|247
1645530000000|2022-02-22 11:40:00|17969.2|17963.2|17977.7|17971.7|17977.7|17971.7|17968.2|17962.2|208
1645530300000|2022-02-22 11:45:00|17978.2|17972.2|17984.2|17978.2|17987.2|17981.2|17975.7|17969.7|309
1645530600000|2022-02-22 11:50:00|17984.7|17978.7|17987.2|17981.2|17993.2|17987.2|17983.2|17977.2|331
1645530900000|2022-02-22 11:55:00|17988.2|17982.2|17983.7|17977.7|17989.2|17983.2|17983.2|17977.2|140
1645531200000|2022-02-22 12:00:00|17983.2|17977.2|17975.2|17969.2|17983.2|17977.2|17968.2|17962.2|411
1645531500000|2022-02-22 12:05:00|17974.7|17968.7|17976.2|17970.2|17981.7|17975.7|17974.2|17968.2|140
1645531800000|2022-02-22 12:10:00|17975.7|17969.7|17985.2|17979.2|17988.2|17982.2|17974.2|17968.2|258
1645532100000|2022-02-22 12:15:00|17985.7|17979.7|17999.2|17993.2|18000.2|17994.2|17985.2|17979.2|538
1645532400000|2022-02-22 12:20:00|17999.7|17993.7|17992.7|17986.7|18003.2|17997.2|17990.2|17984.2|299
1645532700000|2022-02-22 12:25:00|17992.2|17986.2|17991.2|17985.2|17993.2|17987.2|17989.2|17983.2|103
1645533000000|2022-02-22 12:30:00|17991.7|17985.7|17993.7|17987.7|17994.2|17988.2|17986.2|17980.2|171
1645533300000|2022-02-22 12:35:00|17994.2|17988.2|17986.7|17980.7|17994.2|17988.2|17980.2|17974.2|257
1645533600000|2022-02-22 12:40:00|17987.2|17981.2|17987.2|17981.2|17988.2|17982.2|17983.2|17977.2|86
1645533900000|2022-02-22 12:45:00|17988.2|17982.2|17988.2|17982.2|17997.2|17991.2|17986.2|17980.2|212
1645534200000|2022-02-22 12:50:00|17989.2|17983.2|17990.7|17984.7|17994.2|17988.2|17987.2|17981.2|97
1645534500000|2022-02-22 12:55:00|17991.2|17985.2|17989.2|17983.2|17991.7|17985.7|17987.2|17981.2|68
1645534800000|2022-02-22 13:00:00|17989.7|17983.7|17980.7|17974.7|17991.2|17985.2|17977.2|17971.2|246
1645535100000|2022-02-22 13:05:00|17981.2|17975.2|17982.2|17976.2|17985.2|17979.2|17978.2|17972.2|192
1645535400000|2022-02-22 13:10:00|17981.2|17975.2|17969.7|17963.7|17981.2|17975.2|17968.2|17962.2|300
1645535700000|2022-02-22 13:15:00|17970.7|17964.7|17973.7|17967.7|17977.7|17971.7|17968.2|17962.2|241
1645536000000|2022-02-22 13:20:00|17974.2|17968.2|17966.2|17960.2|17975.2|17969.2|17964.2|17958.2|366
1645536300000|2022-02-22 13:25:00|17965.7|17959.7|17952.2|17946.2|17969.7|17963.7|17949.2|17943.2|686
1645536600000|2022-02-22 13:30:00|17954.7|17948.7|17964.2|17958.2|17966.7|17960.7|17950.2|17944.2|451
1645536900000|2022-02-22 13:35:00|17965.2|17959.2|17970.7|17964.7|17972.2|17966.2|17960.7|17954.7|255
1645537200000|2022-02-22 13:40:00|17971.2|17965.2|17975.2|17969.2|17981.2|17975.2|17970.7|17964.7|268
1645537500000|2022-02-22 13:45:00|17975.7|17969.7|17972.2|17966.2|17975.7|17969.7|17968.7|17962.7|174
1645537800000|2022-02-22 13:50:00|17973.2|17967.2|17972.2|17966.2|17976.7|17970.7|17969.7|17963.7|156
1645538100000|2022-02-22 13:55:00|17971.2|17965.2|17971.2|17965.2|17973.2|17967.2|17969.7|17963.7|106
1645538400000|2022-02-22 14:00:00|17970.7|17964.7|17967.2|17961.2|17982.2|17976.2|17967.2|17961.2|282
1645538700000|2022-02-22 14:05:00|17966.7|17960.7|17964.2|17958.2|17968.7|17962.7|17961.2|17955.2|257
1645539000000|2022-02-22 14:10:00|17963.2|17957.2|17960.2|17954.2|17969.7|17963.7|17958.7|17952.7|150
1645539300000|2022-02-22 14:15:00|17962.2|17956.2|17961.7|17955.7|17965.7|17959.7|17960.2|17954.2|117
1645539600000|2022-02-22 14:20:00|17960.7|17954.7|17958.2|17952.2|17963.2|17957.2|17958.2|17952.2|140
1645539900000|2022-02-22 14:25:00|17957.2|17951.2|17950.2|17944.2|17957.7|17951.7|17946.2|17940.2|435
1645540200000|2022-02-22 14:30:00|17951.7|17945.7|17942.2|17936.2|17974.2|17968.2|17937.2|17931.2|1236
1645540500000|2022-02-22 14:35:00|17943.2|17937.2|17944.2|17938.2|17957.7|17951.7|17927.7|17921.7|1254
1645540800000|2022-02-22 14:40:00|17943.7|17937.7|17972.2|17966.2|17976.7|17970.7|17940.2|17934.2|1328
1645541100000|2022-02-22 14:45:00|17973.2|17967.2|18001.7|17995.7|18002.7|17996.7|17971.7|17965.7|1571
1645541400000|2022-02-22 14:50:00|18002.2|17996.2|18005.7|17999.7|18011.2|18005.2|17990.2|17984.2|1327
1645541700000|2022-02-22 14:55:00|18005.2|17999.2|17993.2|17987.2|18005.2|17999.2|17985.7|17979.7|736
1645542000000|2022-02-22 15:00:00|17992.7|17986.7|17986.2|17980.2|17994.7|17988.7|17973.2|17967.2|842
1645542300000|2022-02-22 15:05:00|17985.7|17979.7|17981.7|17975.7|17988.2|17982.2|17964.7|17958.7|894
1645542600000|2022-02-22 15:10:00|17981.2|17975.2|17992.7|17986.7|17996.2|17990.2|17968.2|17962.2|678
1645542900000|2022-02-22 15:15:00|17992.2|17986.2|17991.7|17985.7|17996.7|17990.7|17986.2|17980.2|360
1645543200000|2022-02-22 15:20:00|17991.2|17985.2|17987.7|17981.7|18002.2|17996.2|17984.7|17978.7|571
1645543500000|2022-02-22 15:25:00|17987.2|17981.2|18003.2|17997.2|18006.2|18000.2|17987.2|17981.2|554
1645543800000|2022-02-22 15:30:00|18003.7|17997.7|17986.7|17980.7|18005.7|17999.7|17984.2|17978.2|422
1645544100000|2022-02-22 15:35:00|17986.2|17980.2|17975.7|17969.7|17988.7|17982.7|17974.7|17968.7|426
1645544400000|2022-02-22 15:40:00|17976.2|17970.2|17972.2|17966.2|17980.2|17974.2|17963.2|17957.2|624
1645544700000|2022-02-22 15:45:00|17972.7|17966.7|17975.7|17969.7|17976.7|17970.7|17967.2|17961.2|318
1645545000000|2022-02-22 15:50:00|17975.2|17969.2|17964.7|17958.7|17975.7|17969.7|17957.2|17951.2|710
1645545300000|2022-02-22 15:55:00|17963.7|17957.7|17949.2|17943.2|17963.7|17957.7|17943.7|17937.7|793
1645545600000|2022-02-22 16:00:00|17949.7|17943.7|17951.7|17945.7|17960.7|17954.7|17943.7|17937.7|436
1645545900000|2022-02-22 16:05:00|17950.7|17944.7|17942.7|17936.7|17958.2|17952.2|17941.2|17935.2|391
1645546200000|2022-02-22 16:10:00|17942.2|17936.2|17941.7|17935.7|17953.2|17947.2|17939.7|17933.7|514
1645546500000|2022-02-22 16:15:00|17942.2|17936.2|17932.7|17926.7|17945.7|17939.7|17928.7|17922.7|623
1645546800000|2022-02-22 16:20:00|17932.2|17926.2|17939.2|17933.2|17940.7|17934.7|17920.2|17914.2|712
1645547100000|2022-02-22 16:25:00|17940.2|17934.2|17941.7|17935.7|17953.2|17947.2|17934.2|17928.2|511
1645547400000|2022-02-22 16:30:00|17942.2|17936.2|17948.7|17942.7|17954.2|17948.2|17940.2|17934.2|344
1645547700000|2022-02-22 16:35:00|17948.2|17942.2|17950.7|17944.7|17955.2|17949.2|17941.2|17935.2|324
1645548000000|2022-02-22 16:40:00|17951.2|17945.2|17949.2|17943.2|17955.2|17949.2|17946.7|17940.7|253
1645548300000|2022-02-22 16:45:00|17948.7|17942.7|17951.7|17945.7|17954.2|17948.2|17945.2|17939.2|147
1645548600000|2022-02-22 16:50:00|17951.2|17945.2|17924.2|17918.2|17965.2|17959.2|17922.2|17916.2|713
1645548900000|2022-02-22 16:55:00|17925.7|17919.7|17933.7|17927.7|17934.2|17928.2|17908.7|17902.7|766
1645549200000|2022-02-22 17:00:00|17932.7|17926.7|17936.2|17930.2|17945.7|17939.7|17929.2|17923.2|298
1645549500000|2022-02-22 17:05:00|17934.7|17928.7|17937.2|17931.2|17943.2|17937.2|17931.2|17925.2|211
1645549800000|2022-02-22 17:10:00|17936.7|17930.7|17922.2|17916.2|17937.2|17931.2|17917.2|17911.2|208
1645550100000|2022-02-22 17:15:00|17921.7|17915.7|17912.7|17906.7|17926.7|17920.7|17911.7|17905.7|272
1645550400000|2022-02-22 17:20:00|17913.2|17907.2|17918.7|17912.7|17928.7|17922.7|17910.7|17904.7|212
1645550700000|2022-02-22 17:25:00|17917.2|17911.2|17920.7|17914.7|17927.2|17921.2|17914.7|17908.7|168
1645551000000|2022-02-22 17:30:00|17920.2|17914.2|17904.2|17898.2|17923.2|17917.2|17899.2|17893.2|527
1645551300000|2022-02-22 17:35:00|17905.2|17899.2|17910.2|17904.2|17921.2|17915.2|17904.7|17898.7|244
1645551600000|2022-02-22 17:40:00|17910.7|17904.7|17903.2|17897.2|17913.7|17907.7|17902.2|17896.2|248
1645551900000|2022-02-22 17:45:00|17902.7|17896.7|17889.2|17883.2|17906.2|17900.2|17885.2|17879.2|543
1645552200000|2022-02-22 17:50:00|17889.7|17883.7|17896.7|17890.7|17905.2|17899.2|17888.7|17882.7|353
1645552500000|2022-02-22 17:55:00|17897.2|17891.2|17900.2|17894.2|17905.2|17899.2|17896.2|17890.2|120
1645552800000|2022-02-22 18:00:00|17899.7|17893.7|17899.2|17893.2|17907.2|17901.2|17887.2|17881.2|280
1645553100000|2022-02-22 18:05:00|17900.2|17894.2|17913.2|17907.2|17919.7|17913.7|17899.2|17893.2|248
1645553400000|2022-02-22 18:10:00|17912.7|17906.7|17915.2|17909.2|17929.2|17923.2|17912.7|17906.7|272
1645553700000|2022-02-22 18:15:00|17915.7|17909.7|17886.2|17880.2|17915.7|17909.7|17882.7|17876.7|448
1645554000000|2022-02-22 18:20:00|17885.7|17879.7|17903.7|17897.7|17907.7|17901.7|17883.7|17877.7|234
1645554300000|2022-02-22 18:25:00|17904.2|17898.2|17906.2|17900.2|17906.2|17900.2|17897.7|17891.7|154
1645554600000|2022-02-22 18:30:00|17905.7|17899.7|17914.2|17908.2|17919.2|17913.2|17901.2|17895.2|195
1645554900000|2022-02-22 18:35:00|17914.7|17908.7|17898.7|17892.7|17914.7|17908.7|17896.7|17890.7|159
1645555200000|2022-02-22 18:40:00|17899.7|17893.7|17885.2|17879.2|17910.2|17904.2|17883.2|17877.2|231
1645555500000|2022-02-22 18:45:00|17884.7|17878.7|17879.7|17873.7|17888.7|17882.7|17877.7|17871.7|328
1645555800000|2022-02-22 18:50:00|17879.2|17873.2|17860.7|17854.7|17879.2|17873.2|17860.2|17854.2|593
1645556100000|2022-02-22 18:55:00|17861.2|17855.2|17876.2|17870.2|17876.2|17870.2|17861.2|17855.2|280
1645556400000|2022-02-22 19:00:00|17875.7|17869.7|17858.7|17852.7|17875.7|17869.7|17856.7|17850.7|376
1645556700000|2022-02-22 19:05:00|17858.2|17852.2|17836.7|17830.7|17861.2|17855.2|17836.7|17830.7|662
1645557000000|2022-02-22 19:10:00|17837.2|17831.2|17851.7|17845.7|17852.2|17846.2|17829.2|17823.2|448
1645557300000|2022-02-22 19:15:00|17852.7|17846.7|17867.7|17861.7|17875.7|17869.7|17847.2|17841.2|551
1645557600000|2022-02-22 19:20:00|17869.7|17863.7|17863.7|17857.7|17884.2|17878.2|17844.2|17838.2|468
1645557900000|2022-02-22 19:25:00|17864.2|17858.2|17901.7|17895.7|17908.7|17902.7|17863.7|17857.7|703
1645558200000|2022-02-22 19:30:00|17901.2|17895.2|17911.2|17905.2|17946.7|17940.7|17888.7|17882.7|1070
1645558500000|2022-02-22 19:35:00|17911.7|17905.7|17919.7|17913.7|17941.2|17935.2|17911.7|17905.7|497
1645558800000|2022-02-22 19:40:00|17920.7|17914.7|17896.2|17890.2|17931.7|17925.7|17890.7|17884.7|380
1645559100000|2022-02-22 19:45:00|17895.7|17889.7|17940.7|17934.7|17941.7|17935.7|17890.2|17884.2|516
1645559400000|2022-02-22 19:50:00|17940.2|17934.2|17963.2|17957.2|17980.7|17974.7|17940.2|17934.2|1011
1645559700000|2022-02-22 19:55:00|17962.7|17956.7|17956.7|17950.7|17979.7|17973.7|17955.2|17949.2|294
1645560000000|2022-02-22 20:00:00|17957.2|17951.2|17989.7|17983.7|17994.2|17988.2|17957.2|17951.2|622
1645560300000|2022-02-22 20:05:00|17988.7|17982.7|17972.7|17966.7|17994.2|17988.2|17970.7|17964.7|290
1645560600000|2022-02-22 20:10:00|17971.7|17965.7|17975.7|17969.7|17992.2|17986.2|17971.2|17965.2|189
1645560900000|2022-02-22 20:15:00|17976.2|17970.2|17973.7|17967.7|17989.2|17983.2|17967.2|17961.2|216
1645561200000|2022-02-22 20:20:00|17973.2|17967.2|17961.7|17955.7|17980.7|17974.7|17953.7|17947.7|265
1645561500000|2022-02-22 20:25:00|17962.7|17956.7|17968.7|17962.7|17983.7|17977.7|17960.2|17954.2|174
1645561800000|2022-02-22 20:30:00|17968.2|17962.2|17969.2|17963.2|17969.7|17963.7|17952.7|17946.7|194
1645562100000|2022-02-22 20:35:00|17970.2|17964.2|17966.7|17960.7|17972.2|17966.2|17956.7|17950.7|219
1645562400000|2022-02-22 20:40:00|17967.2|17961.2|17934.7|17928.7|17967.7|17961.7|17928.2|17922.2|365
1645562700000|2022-02-22 20:45:00|17934.2|17928.2|17917.2|17911.2|17934.2|17928.2|17916.2|17910.2|353
1645563000000|2022-02-22 20:50:00|17911.2|17905.2|17888.2|17882.2|17912.7|17906.7|17879.7|17873.7|651
1645563300000|2022-02-22 20:55:00|17889.7|17883.7|17903.7|17897.7|17915.7|17909.7|17889.7|17883.7|464
1645563600000|2022-02-22 21:00:00|17906.1|17892.1|17969.9|17955.9|17971.3|17957.3|17905.1|17891.1|1
1645563900000|2022-02-22 21:05:00|17968.9|17954.9|17965.8|17951.8|17969.9|17955.9|17948.9|17934.9|0
1645564200000|2022-02-22 21:10:00|17964.8|17950.8|17962|17948|17965.8|17951.8|17957.4|17943.4|0
1645564500000|2022-02-22 21:15:00|17963|17949|17963.9|17949.9|17969.5|17955.5|17961.1|17947.1|0
1645564800000|2022-02-22 21:20:00|17963|17949|17953.6|17939.6|17963.9|17949.9|17953.6|17939.6|0
1645565100000|2022-02-22 21:25:00|17954.6|17940.6|17955|17941|17956.4|17942.4|17949.9|17935.9|0
1645565400000|2022-02-22 21:30:00|17954.6|17940.6|17954.6|17940.6|17957.4|17943.4|17949.4|17935.4|0
1645565700000|2022-02-22 21:35:00|17955|17941|17962|17948|17963|17949|17953.6|17939.6|0
1645566000000|2022-02-22 21:40:00|17963.4|17949.4|17975.1|17961.1|17976.1|17962.1|17962|17948|0
1645566300000|2022-02-22 21:45:00|17974.2|17960.2|17974.2|17960.2|17975.1|17961.1|17973.3|17959.3|0
1645566600000|2022-02-22 21:50:00|17975.1|17961.1|17949.9|17935.9|17975.1|17961.1|17942.4|17928.4|0
1645566900000|2022-02-22 21:55:00|17950.3|17936.3|17947.9|17933.9|17951.7|17937.7|17942.4|17928.4|0
1645567200000|2022-02-22 22:00:00|17948.9|17934.9|17950.5|17936.5|17951.9|17937.9|17948.5|17934.5|0
1645567500000|2022-02-22 22:05:00|17950.1|17936.1|17943.7|17929.7|17950.1|17936.1|17943.2|17929.2|0
1645567800000|2022-02-22 22:10:00|17943.9|17929.9|17942.4|17928.4|17944.1|17930.1|17942.4|17928.4|0
1645568100000|2022-02-22 22:15:00|17943.6|17929.6|17943|17929|17944.4|17930.4|17942.1|17928.1|0
1645568400000|2022-02-22 22:20:00|17943.2|17929.2|17943.8|17929.8|17944.4|17930.4|17943|17929|0
1645568700000|2022-02-22 22:25:00|17944.1|17930.1|17948.7|17934.7|17948.7|17934.7|17942.9|17928.9|0
1645569000000|2022-02-22 22:30:00|17948.5|17934.5|17947|17933|17949.7|17935.7|17945.5|17931.5|0
1645569300000|2022-02-22 22:35:00|17947.8|17933.8|17948.3|17934.3|17950.5|17936.5|17947.4|17933.4|0
1645569600000|2022-02-22 22:40:00|17948.2|17934.2|17948.2|17934.2|17948.4|17934.4|17948|17934|0
1645569900000|2022-02-22 22:45:00|17948.9|17934.9|17948.3|17934.3|17948.9|17934.9|17947.1|17933.1|0
1645570200000|2022-02-22 22:50:00|17948.2|17934.2|17948.6|17934.6|17949.3|17935.3|17947.8|17933.8|0
1645570500000|2022-02-22 22:55:00|17948.3|17934.3|17946|17932|17948.4|17934.4|17945.3|17931.3|0
1645570800000|2022-02-22 23:00:00|17942.8|17928.8|17965.8|17951.8|17970|17956|17942.8|17928.8|0
1645571100000|2022-02-22 23:05:00|17966.7|17952.7|17967.1|17953.1|17970.4|17956.4|17964.3|17950.3|0
1645571400000|2022-02-22 23:10:00|17968.6|17954.6|17965.8|17951.8|17974.6|17960.6|17964.8|17950.8|0
1645571700000|2022-02-22 23:15:00|17966.7|17952.7|17967.6|17953.6|17969.5|17955.5|17960.2|17946.2|0
1645572000000|2022-02-22 23:20:00|17968.1|17954.1|17970.4|17956.4|17970.4|17956.4|17963|17949|0
1645572300000|2022-02-22 23:25:00|17970|17956|17990.1|17976.1|17997.6|17983.6|17968.6|17954.6|0
1645572600000|2022-02-22 23:30:00|17991|17977|17981.3|17967.3|17993.8|17979.8|17978.5|17964.5|0
1645572900000|2022-02-22 23:35:00|17980.4|17966.4|17976.6|17962.6|17983.2|17969.2|17975.7|17961.7|0
1645573200000|2022-02-22 23:40:00|17977.6|17963.6|17991.6|17977.6|17992.1|17978.1|17976.6|17962.6|0
1645573500000|2022-02-22 23:45:00|17992.1|17978.1|17995.6|17981.6|18001.9|17987.9|17987.7|17973.7|0
1645573800000|2022-02-22 23:50:00|17996.1|17982.1|17994.8|17980.8|18001.2|17987.2|17992|17978|0
1645574100000|2022-02-22 23:55:00|17995.7|17981.7|17991.6|17977.6|17998.8|17984.8|17986.9|17972.9|0
1645574400000|2022-02-23 00:00:00|17993.5|17979.5|17993.1|17979.1|17995.9|17981.9|17987.5|17973.5|0
1645574700000|2022-02-23 00:05:00|17993.5|17979.5|17987.9|17973.9|17994.5|17980.5|17987.5|17973.5|0
1645575000000|2022-02-23 00:10:00|17987.5|17973.5|17987.5|17973.5|17988.9|17974.9|17982.8|17968.8|0
1645575300000|2022-02-23 00:15:00|17987|17973|17985.8|17971.8|17994.5|17980.5|17980.6|17966.6|0
1645575600000|2022-02-23 00:20:00|17985.3|17971.3|17980.2|17966.2|17991.8|17977.8|17978.2|17964.2|0
1645575900000|2022-02-23 00:25:00|17979.1|17965.1|17981.5|17967.5|17987.5|17973.5|17978.2|17964.2|0
1645576200000|2022-02-23 00:30:00|17981.7|17967.7|17983.7|17969.7|17985.3|17971.3|17972.8|17958.8|0
1645576500000|2022-02-23 00:35:00|17983.5|17969.5|17974.8|17960.8|17983.7|17969.7|17972.3|17958.3|0
1645576800000|2022-02-23 00:40:00|17975.4|17961.4|17971.6|17957.6|17976.4|17962.4|17968.3|17954.3|0
1645577100000|2022-02-23 00:45:00|17977.7|17973.7|17968.7|17964.7|17984.2|17980.2|17963.2|17959.2|3611
1645577400000|2022-02-23 00:50:00|17966.7|17962.7|17966.7|17962.7|17976.2|17972.2|17961.2|17957.2|1157
1645577700000|2022-02-23 00:55:00|17967.2|17963.2|17968.2|17964.2|17979.2|17975.2|17958.7|17954.7|1268
1645578000000|2022-02-23 01:00:00|17966.2|17962.2|17993.2|17989.2|17998.7|17994.7|17966.2|17962.2|3754
1645578300000|2022-02-23 01:05:00|17994.2|17990.2|17986.7|17982.7|18004.7|18000.7|17984.2|17980.2|2886
1645578600000|2022-02-23 01:10:00|17986.2|17982.2|18004.7|18000.7|18008.7|18004.7|17986.2|17982.2|2150
1645578900000|2022-02-23 01:15:00|18003.7|17999.7|17994.2|17990.2|18006.2|18002.2|17988.2|17984.2|1561
1645579200000|2022-02-23 01:20:00|17992.7|17988.7|18029.7|18025.7|18036.2|18032.2|17991.2|17987.2|4004
1645579500000|2022-02-23 01:25:00|18030.2|18026.2|18018.2|18014.2|18031.2|18027.2|18016.7|18012.7|1676
1645579800000|2022-02-23 01:30:00|18019.7|18015.7|17994.5|17990.5|18020.7|18016.7|17988.5|17984.5|3148
1645580100000|2022-02-23 01:35:00|17995|17991|18004.5|18000.5|18005.5|18001.5|17989.5|17985.5|1471
1645580400000|2022-02-23 01:40:00|18004|18000|17996|17992|18006|18002|17978.5|17974.5|2117
1645580700000|2022-02-23 01:45:00|17995.5|17991.5|17967.5|17963.5|17996|17992|17964.5|17960.5|2166
1645581000000|2022-02-23 01:50:00|17967|17963|17979.5|17975.5|17983|17979|17964.5|17960.5|1521
1645581300000|2022-02-23 01:55:00|17982.5|17978.5|18008.5|18004.5|18009.5|18005.5|17979.5|17975.5|2279
1645581600000|2022-02-23 02:00:00|18009|18005|18023.5|18019.5|18032.5|18028.5|18003.5|17999.5|3303
1645581900000|2022-02-23 02:05:00|18023|18019|18021|18017|18028.5|18024.5|18011.5|18007.5|1347
1645582200000|2022-02-23 02:10:00|18020.5|18016.5|18027.5|18023.5|18031.5|18027.5|18019|18015|1045
1645582500000|2022-02-23 02:15:00|18027|18023|18021|18017|18029|18025|18013.5|18009.5|1080
1645582800000|2022-02-23 02:20:00|18020|18016|18014.5|18010.5|18029.5|18025.5|18013.5|18009.5|926
1645583100000|2022-02-23 02:25:00|18014|18010|17998.5|17994.5|18020.5|18016.5|17996.5|17992.5|1731
1645583400000|2022-02-23 02:30:00|17998|17994|18003.5|17999.5|18009|18005|17994.5|17990.5|1122
1645583700000|2022-02-23 02:35:00|18003|17999|17995|17991|18006.5|18002.5|17990|17986|906
1645584000000|2022-02-23 02:40:00|17995.5|17991.5|18013|18009|18016.5|18012.5|17995.5|17991.5|975
1645584300000|2022-02-23 02:45:00|18013.5|18009.5|17994.5|17990.5|18014|18010|17984.5|17980.5|1350
1645584600000|2022-02-23 02:50:00|17994|17990|17991|17987|18000.5|17996.5|17985.5|17981.5|700
1645584900000|2022-02-23 02:55:00|17992.5|17988.5|17985.5|17981.5|17996.5|17992.5|17982.5|17978.5|759
1645585200000|2022-02-23 03:00:00|17986|17982|17987.5|17983.5|17991.5|17987.5|17974.5|17970.5|1224
1645585500000|2022-02-23 03:05:00|17986.5|17982.5|17979.5|17975.5|17994.5|17990.5|17977|17973|908
1645585800000|2022-02-23 03:10:00|17980|17976|17971|17967|17984.5|17980.5|17968.5|17964.5|1282
1645586100000|2022-02-23 03:15:00|17970|17966|17980.5|17976.5|17987.5|17983.5|17969.5|17965.5|845
1645586400000|2022-02-23 03:20:00|17981.5|17977.5|17997.5|17993.5|18006.5|18002.5|17981.5|17977.5|1368
1645586700000|2022-02-23 03:25:00|17996.5|17992.5|17999|17995|18004.5|18000.5|17996.5|17992.5|506
1645587000000|2022-02-23 03:30:00|17999.5|17995.5|18001.5|17997.5|18009.5|18005.5|17997.5|17993.5|558
1645587300000|2022-02-23 03:35:00|18002|17998|17994.5|17990.5|18002.5|17998.5|17993.5|17989.5|286
1645587600000|2022-02-23 03:40:00|17994|17990|17993|17989|18000.5|17996.5|17989|17985|491
1645587900000|2022-02-23 03:45:00|17992.5|17988.5|17997|17993|18002.5|17998.5|17991.5|17987.5|435
1645588200000|2022-02-23 03:50:00|17996.5|17992.5|18000|17996|18001.5|17997.5|17992.5|17988.5|399
1645588500000|2022-02-23 03:55:00|18000.5|17996.5|18012.5|18008.5|18015.5|18011.5|18000.5|17996.5|1016
1645588800000|2022-02-23 04:00:00|18013.5|18009.5|18014.5|18010.5|18018.5|18014.5|18008.5|18004.5|750
1645589100000|2022-02-23 04:05:00|18013.5|18009.5|18004.5|18000.5|18017.5|18013.5|18004.5|18000.5|622
1645589400000|2022-02-23 04:10:00|18006|18002|18013.5|18009.5|18016.5|18012.5|18005.5|18001.5|413
1645589700000|2022-02-23 04:15:00|18014.5|18010.5|18007.5|18003.5|18015.5|18011.5|18007|18003|302
1645590000000|2022-02-23 04:20:00|18008.5|18004.5|18006.5|18002.5|18011.5|18007.5|18002.5|17998.5|548
1645590300000|2022-02-23 04:25:00|18007.5|18003.5|18003.5|17999.5|18008.5|18004.5|17997.5|17993.5|666
1645590600000|2022-02-23 04:30:00|18003|17999|18016.5|18012.5|18016.5|18012.5|18003|17999|696
1645590900000|2022-02-23 04:35:00|18017.5|18013.5|18020.5|18016.5|18021.5|18017.5|18015.5|18011.5|710
1645591200000|2022-02-23 04:40:00|18021|18017|18021.5|18017.5|18021.5|18017.5|18015.5|18011.5|228
1645591500000|2022-02-23 04:45:00|18025.5|18021.5|18038|18034|18046|18042|18023.5|18019.5|3156
1645591800000|2022-02-23 04:50:00|18038.5|18034.5|18042.5|18038.5|18045.5|18041.5|18036|18032|611
1645592100000|2022-02-23 04:55:00|18043|18039|18037.5|18033.5|18043.5|18039.5|18036.5|18032.5|606
1645592400000|2022-02-23 05:00:00|18038.5|18034.5|18053.5|18049.5|18057.5|18053.5|18036|18032|2060
1645592700000|2022-02-23 05:05:00|18054|18050|18068.5|18064.5|18071.5|18067.5|18054|18050|1929
1645593000000|2022-02-23 05:10:00|18069|18065|18072.5|18068.5|18081.5|18077.5|18068.5|18064.5|1893
1645593300000|2022-02-23 05:15:00|18074|18070|18071.5|18067.5|18074.5|18070.5|18063.5|18059.5|1368
1645593600000|2022-02-23 05:20:00|18072|18068|18075|18071|18075.5|18071.5|18066.5|18062.5|818
1645593900000|2022-02-23 05:25:00|18075.5|18071.5|18047.5|18043.5|18075.5|18071.5|18046.5|18042.5|2104
1645594200000|2022-02-23 05:30:00|18045.5|18041.5|18055.5|18051.5|18063.5|18059.5|18045|18041|1736
1645594500000|2022-02-23 05:35:00|18056|18052|18059.5|18055.5|18060.5|18056.5|18050.5|18046.5|1203
1645594800000|2022-02-23 05:40:00|18058.5|18054.5|18064.5|18060.5|18066|18062|18058.5|18054.5|2040
1645595100000|2022-02-23 05:45:00|18070.3|18056.3|18073.4|18059.4|18075.5|18061.5|18066.1|18052.1|7
1645595400000|2022-02-23 05:50:00|18072.8|18058.8|18069.8|18055.8|18078.7|18064.7|18068|18054|0
1645595700000|2022-02-23 05:55:00|18069.6|18055.6|18071.5|18057.5|18078|18064|18067.6|18053.6|0
1645596000000|2022-02-23 06:00:00|18071|18057|18079.5|18065.5|18090.6|18076.6|18069.7|18055.7|0
1645596300000|2022-02-23 06:05:00|18079|18065|18077.3|18063.3|18085.7|18071.7|18075.7|18061.7|0
1645596600000|2022-02-23 06:10:00|18076.8|18062.8|18085.8|18071.8|18088.5|18074.5|18075.7|18061.7|0
1645596900000|2022-02-23 06:15:00|18080.4|18066.4|18082.9|18068.9|18090.9|18076.9|18077.8|18063.8|0
1645597200000|2022-02-23 06:20:00|18083|18069|18062.9|18048.9|18083|18069|18062.6|18048.6|0
1645597500000|2022-02-23 06:25:00|18060.9|18046.9|18071.5|18057.5|18071.8|18057.8|18057.8|18043.8|0
1645597800000|2022-02-23 06:30:00|18071.6|18057.6|18068.6|18054.6|18072.1|18058.1|18066.9|18052.9|0
1645598100000|2022-02-23 06:35:00|18068.7|18054.7|18075.1|18061.1|18078|18064|18068.1|18054.1|0
1645598400000|2022-02-23 06:40:00|18075.2|18061.2|18067.6|18053.6|18075.2|18061.2|18067.3|18053.3|0
1645598700000|2022-02-23 06:45:00|18067.7|18053.7|18073.5|18059.5|18073.6|18059.6|18065.8|18051.8|0
1645599000000|2022-02-23 06:50:00|18073.6|18059.6|18073.5|18059.5|18077.5|18063.5|18069.2|18055.2|0
1645599300000|2022-02-23 06:55:00|18073.3|18059.3|18059.1|18045.1|18075.4|18061.4|18053.9|18039.9|0
1645599600000|2022-02-23 07:00:00|18058.5|18044.5|18051.5|18045.5|18066.5|18060.5|18047.5|18041.5|1010
1645599900000|2022-02-23 07:05:00|18051|18045|18055|18049|18055.5|18049.5|18048.5|18042.5|279
1645600200000|2022-02-23 07:10:00|18055.5|18049.5|18053.5|18047.5|18061|18055|18052.5|18046.5|218
1645600500000|2022-02-23 07:15:00|18052.5|18046.5|18053.5|18047.5|18058.5|18052.5|18048.5|18042.5|397
1645600800000|2022-02-23 07:20:00|18053|18047|18052.5|18046.5|18054|18048|18048.5|18042.5|115
1645601100000|2022-02-23 07:25:00|18053|18047|18057.5|18051.5|18062.5|18056.5|18052.5|18046.5|240
1645601400000|2022-02-23 07:30:00|18058|18052|18064.5|18058.5|18069.5|18063.5|18058|18052|297
1645601700000|2022-02-23 07:35:00|18066.5|18060.5|18073.5|18067.5|18073.5|18067.5|18064.5|18058.5|374
1645602000000|2022-02-23 07:40:00|18074.5|18068.5|18072|18066|18076.5|18070.5|18071.5|18065.5|341
1645602300000|2022-02-23 07:45:00|18072.5|18066.5|18066|18060|18072.5|18066.5|18063|18057|215
1645602600000|2022-02-23 07:50:00|18066.5|18060.5|18066.5|18060.5|18067.5|18061.5|18063.5|18057.5|85
1645602900000|2022-02-23 07:55:00|18067|18061|18066.5|18060.5|18067.5|18061.5|18062|18056|124
1645603200000|2022-02-23 08:00:00|18067.5|18061.5|18076.5|18070.5|18076.5|18070.5|18056.5|18050.5|400
1645603500000|2022-02-23 08:05:00|18075.5|18069.5|18089|18083|18091.5|18085.5|18073|18067|782
1645603800000|2022-02-23 08:10:00|18089.5|18083.5|18094.5|18088.5|18097.5|18091.5|18089|18083|626
1645604100000|2022-02-23 08:15:00|18094|18088|18095.5|18089.5|18098|18092|18089.5|18083.5|399
1645604400000|2022-02-23 08:20:00|18096|18090|18096.5|18090.5|18099.5|18093.5|18092|18086|530
1645604700000|2022-02-23 08:25:00|18096|18090|18091.5|18085.5|18096.5|18090.5|18090.5|18084.5|216
1645605000000|2022-02-23 08:30:00|18093|18087|18093.5|18087.5|18094.5|18088.5|18082.5|18076.5|473
1645605300000|2022-02-23 08:35:00|18093|18087|18094|18088|18095.5|18089.5|18092.5|18086.5|187
1645605600000|2022-02-23 08:40:00|18094.5|18088.5|18095.5|18089.5|18096.5|18090.5|18092.5|18086.5|110
1645605900000|2022-02-23 08:45:00|18096.5|18090.5|18096|18090|18100.5|18094.5|18095.5|18089.5|244
1645606200000|2022-02-23 08:50:00|18096.5|18090.5|18092|18086|18099|18093|18091.5|18085.5|182
1645606500000|2022-02-23 08:55:00|18092.5|18086.5|18100|18094|18100.5|18094.5|18089|18083|168
1645606800000|2022-02-23 09:00:00|18101|18095|18097.5|18091.5|18103|18097|18097.5|18091.5|247
1645607100000|2022-02-23 09:05:00|18098.5|18092.5|18098.5|18092.5|18100|18094|18095.5|18089.5|105
1645607400000|2022-02-23 09:10:00|18099|18093|18106|18100|18107.5|18101.5|18099|18093|285
1645607700000|2022-02-23 09:15:00|18106.5|18100.5|18109.5|18103.5|18110.5|18104.5|18105|18099|414
1645608000000|2022-02-23 09:20:00|18110|18104|18112.5|18106.5|18113.5|18107.5|18108.5|18102.5|398
1645608300000|2022-02-23 09:25:00|18113|18107|18109.5|18103.5|18115.5|18109.5|18108.5|18102.5|238
1645608600000|2022-02-23 09:30:00|18110.5|18104.5|18111.5|18105.5|18113|18107|18109.5|18103.5|112
1645608900000|2022-02-23 09:35:00|18112.5|18106.5|18107.5|18101.5|18112.5|18106.5|18107|18101|161
1645609200000|2022-02-23 09:40:00|18107|18101|18110.5|18104.5|18115.5|18109.5|18107|18101|200
1645609500000|2022-02-23 09:45:00|18111.5|18105.5|18109.5|18103.5|18112|18106|18107.5|18101.5|109
1645609800000|2022-02-23 09:50:00|18110|18104|18104|18098|18110.5|18104.5|18100|18094|306
1645610100000|2022-02-23 09:55:00|18104.5|18098.5|18098.5|18092.5|18106|18100|18096.5|18090.5|249
1645610400000|2022-02-23 10:00:00|18099|18093|18101.5|18095.5|18102|18096|18097|18091|149
1645610700000|2022-02-23 10:05:00|18100.5|18094.5|18093|18087|18102.5|18096.5|18092|18086|303
1645611000000|2022-02-23 10:10:00|18092.5|18086.5|18092|18086|18095.5|18089.5|18087.5|18081.5|365
1645611300000|2022-02-23 10:15:00|18091.5|18085.5|18095|18089|18095.5|18089.5|18090.5|18084.5|163
1645611600000|2022-02-23 10:20:00|18094.5|18088.5|18097.5|18091.5|18097.5|18091.5|18094.5|18088.5|86
1645611900000|2022-02-23 10:25:00|18097|18091|18094.5|18088.5|18098.5|18092.5|18093.5|18087.5|121
1645612200000|2022-02-23 10:30:00|18095|18089|18099|18093|18100|18094|18094.5|18088.5|99
1645612500000|2022-02-23 10:35:00|18098.5|18092.5|18096|18090|18099.5|18093.5|18095.5|18089.5|41
1645612800000|2022-02-23 10:40:00|18097|18091|18098|18092|18100.5|18094.5|18096.5|18090.5|76
1645613100000|2022-02-23 10:45:00|18097.5|18091.5|18085|18079|18098|18092|18083.5|18077.5|321
1645613400000|2022-02-23 10:50:00|18086|18080|18090|18084|18090.5|18084.5|18085|18079|135
1645613700000|2022-02-23 10:55:00|18089.5|18083.5|18092.5|18086.5|18092.5|18086.5|18089.5|18083.5|114
1645614000000|2022-02-23 11:00:00|18091|18085|18091|18085|18093|18087|18087.5|18081.5|237
1645614300000|2022-02-23 11:05:00|18091.5|18085.5|18091|18085|18093|18087|18087.5|18081.5|76
1645614600000|2022-02-23 11:10:00|18090.5|18084.5|18082.5|18076.5|18093.5|18087.5|18081|18075|233
1645614900000|2022-02-23 11:15:00|18080.5|18074.5|18079.5|18073.5|18088|18082|18079.5|18073.5|263
1645615200000|2022-02-23 11:20:00|18079|18073|18081.5|18075.5|18082.5|18076.5|18076.5|18070.5|276
1645615500000|2022-02-23 11:25:00|18083.5|18077.5|18084|18078|18084.5|18078.5|18080.5|18074.5|118
1645615800000|2022-02-23 11:30:00|18083.5|18077.5|18083.5|18077.5|18085.5|18079.5|18082.5|18076.5|73
1645616100000|2022-02-23 11:35:00|18082.5|18076.5|18077.5|18071.5|18083.5|18077.5|18074.5|18068.5|218
1645616400000|2022-02-23 11:40:00|18077|18071|18075.5|18069.5|18079|18073|18074.5|18068.5|181
1645616700000|2022-02-23 11:45:00|18074.5|18068.5|18067.5|18061.5|18075.5|18069.5|18067|18061|541
1645617000000|2022-02-23 11:50:00|18067|18061|18072.5|18066.5|18072.5|18066.5|18066|18060|319
1645617300000|2022-02-23 11:55:00|18071.5|18065.5|18059.5|18053.5|18071.5|18065.5|18057.5|18051.5|724
1645617600000|2022-02-23 12:00:00|18061|18055|18065.5|18059.5|18066.5|18060.5|18056.5|18050.5|507
1645617900000|2022-02-23 12:05:00|18066.5|18060.5|18072|18066|18074.5|18068.5|18066.5|18060.5|290
1645618200000|2022-02-23 12:10:00|18072.5|18066.5|18079.5|18073.5|18080.5|18074.5|18070.5|18064.5|170
1645618500000|2022-02-23 12:15:00|18080|18074|18081.5|18075.5|18082.5|18076.5|18079.5|18073.5|233
1645618800000|2022-02-23 12:20:00|18082|18076|18085.5|18079.5|18087.5|18081.5|18079.5|18073.5|307
1645619100000|2022-02-23 12:25:00|18085|18079|18085.5|18079.5|18086.5|18080.5|18084.5|18078.5|114
1645619400000|2022-02-23 12:30:00|18085|18079|18088.5|18082.5|18089.5|18083.5|18082.5|18076.5|175
1645619700000|2022-02-23 12:35:00|18089|18083|18092|18086|18092.5|18086.5|18088|18082|205
1645620000000|2022-02-23 12:40:00|18091.5|18085.5|18088|18082|18093.5|18087.5|18088|18082|167
1645620300000|2022-02-23 12:45:00|18087.5|18081.5|18085|18079|18089|18083|18084.5|18078.5|119
1645620600000|2022-02-23 12:50:00|18084.5|18078.5|18090.5|18084.5|18091.5|18085.5|18084.5|18078.5|112
1645620900000|2022-02-23 12:55:00|18090|18084|18085.5|18079.5|18090.5|18084.5|18085.5|18079.5|48
1645621200000|2022-02-23 13:00:00|18086.5|18080.5|18088|18082|18089.5|18083.5|18083.5|18077.5|112
1645621500000|2022-02-23 13:05:00|18087.5|18081.5|18094.5|18088.5|18095.5|18089.5|18087.5|18081.5|166
1645621800000|2022-02-23 13:10:00|18095.5|18089.5|18089.5|18083.5|18096.5|18090.5|18089.5|18083.5|153
1645622100000|2022-02-23 13:15:00|18090.5|18084.5|18088.5|18082.5|18092.5|18086.5|18088.5|18082.5|49
1645622400000|2022-02-23 13:20:00|18087.5|18081.5|18080.5|18074.5|18087.5|18081.5|18079.5|18073.5|225
1645622700000|2022-02-23 13:25:00|18081.5|18075.5|18080.5|18074.5|18082|18076|18078|18072|165
1645623000000|2022-02-23 13:30:00|18081.5|18075.5|18077.5|18071.5|18082.5|18076.5|18076.5|18070.5|121
1645623300000|2022-02-23 13:35:00|18077|18071|18081.5|18075.5|18083.5|18077.5|18077|18071|109
1645623600000|2022-02-23 13:40:00|18082.5|18076.5|18083.5|18077.5|18083.5|18077.5|18078.5|18072.5|56
1645623900000|2022-02-23 13:45:00|18083|18077|18086.5|18080.5|18087.5|18081.5|18082.5|18076.5|100
1645624200000|2022-02-23 13:50:00|18087|18081|18090|18084|18090.5|18084.5|18084.5|18078.5|97
1645624500000|2022-02-23 13:55:00|18090.5|18084.5|18088.5|18082.5|18093.5|18087.5|18088.5|18082.5|178
1645624800000|2022-02-23 14:00:00|18089|18083|18089.5|18083.5|18090|18084|18085|18079|99
1645625100000|2022-02-23 14:05:00|18088.5|18082.5|18089|18083|18090.5|18084.5|18086.5|18080.5|68
1645625400000|2022-02-23 14:10:00|18089.5|18083.5|18089.5|18083.5|18090.5|18084.5|18088.5|18082.5|34
1645625700000|2022-02-23 14:15:00|18089|18083|18088.5|18082.5|18096|18090|18087.5|18081.5|227
1645626000000|2022-02-23 14:20:00|18089|18083|18094.5|18088.5|18094.5|18088.5|18086.5|18080.5|111
1645626300000|2022-02-23 14:25:00|18093.5|18087.5|18091.5|18085.5|18094.5|18088.5|18089|18083|123
1645626600000|2022-02-23 14:30:00|18091|18085|18103.5|18097.5|18106.5|18100.5|18082.5|18076.5|774
1645626900000|2022-02-23 14:35:00|18103|18097|18101.5|18095.5|18106.5|18100.5|18081.5|18075.5|979
1645627200000|2022-02-23 14:40:00|18102|18096|18083.5|18077.5|18105.5|18099.5|18081.5|18075.5|699
1645627500000|2022-02-23 14:45:00|18083|18077|18085.5|18079.5|18095.5|18089.5|18083|18077|456
1645627800000|2022-02-23 14:50:00|18086.5|18080.5|18066.5|18060.5|18086.5|18080.5|18066.5|18060.5|1072
1645628100000|2022-02-23 14:55:00|18065.5|18059.5|18064.5|18058.5|18074|18068|18064.5|18058.5|699
1645628400000|2022-02-23 15:00:00|18063.5|18057.5|18057.5|18051.5|18064.5|18058.5|18045|18039|1650
1645628700000|2022-02-23 15:05:00|18058.5|18052.5|18036.5|18030.5|18058.5|18052.5|18030.5|18024.5|1299
1645629000000|2022-02-23 15:10:00|18037|18031|18050.5|18044.5|18054|18048|18033.5|18027.5|853
1645629300000|2022-02-23 15:15:00|18050|18044|18040|18034|18050|18044|18030|18024|897
1645629600000|2022-02-23 15:20:00|18038|18032|18031|18025|18047.5|18041.5|18028|18022|754
1645629900000|2022-02-23 15:25:00|18030.5|18024.5|18015|18009|18034|18028|18008|18002|1839
1645630200000|2022-02-23 15:30:00|18014.5|18008.5|18024.5|18018.5|18026.5|18020.5|18003.5|17997.5|956
1645630500000|2022-02-23 15:35:00|18026|18020|18030|18024|18038.5|18032.5|18026|18020|731
1645630800000|2022-02-23 15:40:00|18029.5|18023.5|18021|18015|18032|18026|18015.5|18009.5|519
1645631100000|2022-02-23 15:45:00|18020|18014|18017.5|18011.5|18028.5|18022.5|18015.5|18009.5|475
1645631400000|2022-02-23 15:50:00|18018|18012|18019.5|18013.5|18026.5|18020.5|18015.5|18009.5|311
1645631700000|2022-02-23 15:55:00|18020.5|18014.5|18021.5|18015.5|18028.5|18022.5|18008|18002|685
1645632000000|2022-02-23 16:00:00|18020|18014|18007.5|18001.5|18024.5|18018.5|17996|17990|1102
1645632300000|2022-02-23 16:05:00|18006.5|18000.5|17999.5|17993.5|18010.5|18004.5|17991|17985|811
1645632600000|2022-02-23 16:10:00|17998|17992|18004|17998|18005.5|17999.5|17995|17989|621
1645632900000|2022-02-23 16:15:00|18003.5|17997.5|18000.5|17994.5|18003.5|17997.5|17989|17983|617
1645633200000|2022-02-23 16:20:00|17999.5|17993.5|18002.5|17996.5|18005.5|17999.5|17996.5|17990.5|308
1645633500000|2022-02-23 16:25:00|18002|17996|18001.5|17995.5|18011.5|18005.5|18001.5|17995.5|322
1645633800000|2022-02-23 16:30:00|18003.5|17997.5|18013|18007|18021.5|18015.5|17993.5|17987.5|631
1645634100000|2022-02-23 16:35:00|18012.5|18006.5|18018.5|18012.5|18025.5|18019.5|18008.5|18002.5|388
1645634400000|2022-02-23 16:40:00|18019|18013|18013.5|18007.5|18027|18021|18011.5|18005.5|242
1645634700000|2022-02-23 16:45:00|18012.5|18006.5|18022|18016|18024|18018|18007|18001|259
1645635000000|2022-02-23 16:50:00|18022.5|18016.5|18031|18025|18032|18026|18018|18012|527
1645635300000|2022-02-23 16:55:00|18031.5|18025.5|18032.5|18026.5|18040.5|18034.5|18030.5|18024.5|473
1645635600000|2022-02-23 17:00:00|18033|18027|18026|18020|18033|18027|18023.5|18017.5|390
1645635900000|2022-02-23 17:05:00|18025.5|18019.5|18033.5|18027.5|18035|18029|18021.5|18015.5|169
1645636200000|2022-02-23 17:10:00|18033|18027|18027|18021|18039|18033|18025.5|18019.5|162
1645636500000|2022-02-23 17:15:00|18028|18022|18050|18044|18051.5|18045.5|18027|18021|534
1645636800000|2022-02-23 17:20:00|18049.5|18043.5|18049.5|18043.5|18052.5|18046.5|18046.5|18040.5|278
1645637100000|2022-02-23 17:25:00|18050.5|18044.5|18051.5|18045.5|18056|18050|18046.5|18040.5|309
1645637400000|2022-02-23 17:30:00|18053|18047|18039.5|18033.5|18054|18048|18039.5|18033.5|193
1645637700000|2022-02-23 17:35:00|18040|18034|18031|18025|18040|18034|18028.5|18022.5|246
1645638000000|2022-02-23 17:40:00|18031.5|18025.5|18034.5|18028.5|18036|18030|18029.5|18023.5|115
1645638300000|2022-02-23 17:45:00|18035|18029|18029.5|18023.5|18039.5|18033.5|18028.5|18022.5|166
1645638600000|2022-02-23 17:50:00|18030|18024|18010.5|18004.5|18030|18024|18007|18001|475
1645638900000|2022-02-23 17:55:00|18009|18003|18006.5|18000.5|18014|18008|18002|17996|327
1645639200000|2022-02-23 18:00:00|18007|18001|17996.5|17990.5|18008|18002|17995.5|17989.5|311
1645639500000|2022-02-23 18:05:00|17998|17992|17991.5|17985.5|18000|17994|17981.5|17975.5|754
1645639800000|2022-02-23 18:10:00|17992|17986|17958|17952|17992|17986|17957|17951|1169
1645640100000|2022-02-23 18:15:00|17957.5|17951.5|17946|17940|17957.5|17951.5|17939|17933|1210
1645640400000|2022-02-23 18:20:00|17945|17939|17944.5|17938.5|17951.5|17945.5|17932|17926|488
1645640700000|2022-02-23 18:25:00|17945|17939|17935.5|17929.5|17952.5|17946.5|17933.5|17927.5|350
1645641000000|2022-02-23 18:30:00|17933.5|17927.5|17925.5|17919.5|17938|17932|17924.5|17918.5|481
1645641300000|2022-02-23 18:35:00|17926.5|17920.5|17954.5|17948.5|17955.5|17949.5|17924.5|17918.5|387
1645641600000|2022-02-23 18:40:00|17954|17948|17951|17945|17960.5|17954.5|17946|17940|276
1645641900000|2022-02-23 18:45:00|17951.5|17945.5|17965.5|17959.5|17971.5|17965.5|17948.5|17942.5|333
1645642200000|2022-02-23 18:50:00|17966.5|17960.5|17942|17936|17967.5|17961.5|17933|17927|440
1645642500000|2022-02-23 18:55:00|17943|17937|17946|17940|17950|17944|17936.5|17930.5|175
1645642800000|2022-02-23 19:00:00|17945|17939|17936|17930|17953.5|17947.5|17928.5|17922.5|432
1645643100000|2022-02-23 19:05:00|17936.5|17930.5|17941.5|17935.5|17950.5|17944.5|17934|17928|137
1645643400000|2022-02-23 19:10:00|17943|17937|17944|17938|17955.5|17949.5|17940|17934|157
1645643700000|2022-02-23 19:15:00|17943|17937|17936|17930|17949.5|17943.5|17928.5|17922.5|306
1645644000000|2022-02-23 19:20:00|17935|17929|17925|17919|17942.5|17936.5|17922|17916|459
1645644300000|2022-02-23 19:25:00|17924|17918|17919|17913|17925|17919|17914.5|17908.5|305
1645644600000|2022-02-23 19:30:00|17918.5|17912.5|17916|17910|17926.5|17920.5|17909|17903|508
1645644900000|2022-02-23 19:35:00|17917|17911|17922.5|17916.5|17931|17925|17917|17911|187
1645645200000|2022-02-23 19:40:00|17923|17917|17906|17900|17923|17917|17903.5|17897.5|517
1645645500000|2022-02-23 19:45:00|17906.5|17900.5|17916|17910|17924.5|17918.5|17904.5|17898.5|218
1645645800000|2022-02-23 19:50:00|17915.5|17909.5|17916.5|17910.5|17924.5|17918.5|17911.5|17905.5|157
1645646100000|2022-02-23 19:55:00|17917.5|17911.5|17927|17921|17931.5|17925.5|17915.5|17909.5|224
1645646400000|2022-02-23 20:00:00|17926|17920|17910|17904|17926|17920|17906.5|17900.5|219
1645646700000|2022-02-23 20:05:00|17910.5|17904.5|17910.5|17904.5|17919|17913|17904|17898|184
1645647000000|2022-02-23 20:10:00|17909|17903|17918.5|17912.5|17919.5|17913.5|17902.5|17896.5|193
1645647300000|2022-02-23 20:15:00|17917|17911|17913|17907|17927.5|17921.5|17911.5|17905.5|221
1645647600000|2022-02-23 20:20:00|17914|17908|17915|17909|17917.5|17911.5|17907.5|17901.5|88
1645647900000|2022-02-23 20:25:00|17916|17910|17922.5|17916.5|17927|17921|17913|17907|136
1645648200000|2022-02-23 20:30:00|17922|17916|17917.5|17911.5|17925.5|17919.5|17913.5|17907.5|181
1645648500000|2022-02-23 20:35:00|17917|17911|17910|17904|17923.5|17917.5|17910|17904|165
1645648800000|2022-02-23 20:40:00|17909.5|17903.5|17907|17901|17915.5|17909.5|17904.5|17898.5|174
1645649100000|2022-02-23 20:45:00|17906.5|17900.5|17906|17900|17914.5|17908.5|17904.5|17898.5|226
1645649400000|2022-02-23 20:50:00|17905.5|17899.5|17895.5|17889.5|17905.5|17899.5|17893.5|17887.5|556
1645649700000|2022-02-23 20:55:00|17897|17891|17894.5|17888.5|17907|17901|17892.5|17886.5|672
1645650000000|2022-02-23 21:00:00|17914.4|17900.4|17920.8|17906.8|17929.9|17915.9|17909.6|17895.6|1
1645650300000|2022-02-23 21:05:00|17922.7|17908.7|17919.9|17905.9|17929.5|17915.5|17919.9|17905.9|0
1645650600000|2022-02-23 21:10:00|17920.9|17906.9|17917.1|17903.1|17927.6|17913.6|17909.5|17895.5|0
1645650900000|2022-02-23 21:15:00|17917.5|17903.5|17915.2|17901.2|17921.8|17907.8|17914.2|17900.2|0
1645651200000|2022-02-23 21:20:00|17915.6|17901.6|17917.1|17903.1|17918|17904|17911.4|17897.4|0
1645651500000|2022-02-23 21:25:00|17917.5|17903.5|17911.8|17897.8|17919.4|17905.4|17908.5|17894.5|0
1645651800000|2022-02-23 21:30:00|17912.3|17898.3|17903.7|17889.7|17912.3|17898.3|17903.7|17889.7|0
1645652100000|2022-02-23 21:35:00|17902.8|17888.8|17908.5|17894.5|17912.3|17898.3|17890.9|17876.9|0
1645652400000|2022-02-23 21:40:00|17909|17895|17886.9|17872.9|17909.4|17895.4|17871.7|17857.7|0
1645652700000|2022-02-23 21:45:00|17885.5|17871.5|17892.7|17878.7|17899.8|17885.8|17885.5|17871.5|0
1645653000000|2022-02-23 21:50:00|17893.6|17879.6|17887.9|17873.9|17894.6|17880.6|17880.3|17866.3|0
1645653300000|2022-02-23 21:55:00|17887.4|17873.4|17881.4|17867.4|17887.9|17873.9|17875.5|17861.5|0
1645653600000|2022-02-23 22:00:00|17881.9|17867.9|17880.5|17866.5|17881.9|17867.9|17878.1|17864.1|0
1645653900000|2022-02-23 22:05:00|17880.3|17866.3|17879.4|17865.4|17881.7|17867.7|17879.2|17865.2|0
1645654200000|2022-02-23 22:10:00|17879.2|17865.2|17879.4|17865.4|17881.4|17867.4|17877.8|17863.8|0
1645654500000|2022-02-23 22:15:00|17879.1|17865.1|17878.9|17864.9|17880.2|17866.2|17877.8|17863.8|0
1645654800000|2022-02-23 22:20:00|17878.8|17864.8|17876.7|17862.7|17878.8|17864.8|17876.4|17862.4|0
1645655100000|2022-02-23 22:25:00|17876.6|17862.6|17877|17863|17880.8|17866.8|17876.6|17862.6|0
1645655400000|2022-02-23 22:30:00|17876.8|17862.8|17875|17861|17877.4|17863.4|17874.1|17860.1|0
1645655700000|2022-02-23 22:35:00|17875.1|17861.1|17875.9|17861.9|17879.7|17865.7|17875|17861|0
1645656000000|2022-02-23 22:40:00|17876.5|17862.5|17877|17863|17877|17863|17875.2|17861.2|0
1645656300000|2022-02-23 22:45:00|17876.7|17862.7|17882.3|17868.3|17882.3|17868.3|17875.9|17861.9|0
1645656600000|2022-02-23 22:50:00|17882.4|17868.4|17882.1|17868.1|17883.1|17869.1|17881|17867|0
1645656900000|2022-02-23 22:55:00|17882|17868|17888.8|17874.8|17889.4|17875.4|17881.7|17867.7|0
1645657200000|2022-02-23 23:00:00|17889|17875|17891.6|17877.6|17916.7|17902.7|17886.2|17872.2|0
1645657500000|2022-02-23 23:05:00|17895.4|17881.4|17879.7|17865.7|17895.9|17881.9|17874|17860|0
1645657800000|2022-02-23 23:10:00|17879.2|17865.2|17880.9|17866.9|17889.3|17875.3|17870.2|17856.2|0
1645658100000|2022-02-23 23:15:00|17880.4|17866.4|17859.6|17845.6|17884.2|17870.2|17857.4|17843.4|0
1645658400000|2022-02-23 23:20:00|17860.6|17846.6|17855.3|17841.3|17865.3|17851.3|17855.3|17841.3|0
1645658700000|2022-02-23 23:25:00|17856.2|17842.2|17878.1|17864.1|17889.6|17875.6|17855.7|17841.7|0
1645659000000|2022-02-23 23:30:00|17877.2|17863.2|17888.6|17874.6|17888.6|17874.6|17876.2|17862.2|0
1645659300000|2022-02-23 23:35:00|17888.1|17874.1|17887.8|17873.8|17889.2|17875.2|17881.6|17867.6|0
1645659600000|2022-02-23 23:40:00|17888.3|17874.3|17903.2|17889.2|17911.3|17897.3|17885.4|17871.4|0
1645659900000|2022-02-23 23:45:00|17902.7|17888.7|17890.8|17876.8|17904.2|17890.2|17888.9|17874.9|0
1645660200000|2022-02-23 23:50:00|17891.3|17877.3|17899.7|17885.7|17900.7|17886.7|17888.9|17874.9|0
1645660500000|2022-02-23 23:55:00|17900.2|17886.2|17886.1|17872.1|17905|17891|17881.3|17867.3|0
1645660800000|2022-02-24 00:00:00|17885.1|17871.1|17880.1|17866.1|17903.2|17889.2|17872.5|17858.5|0
1645661100000|2022-02-24 00:05:00|17880.6|17866.6|17870.3|17856.3|17886.1|17872.1|17862.2|17848.2|0
1645661400000|2022-02-24 00:10:00|17870.8|17856.8|17887.3|17873.3|17897.8|17883.8|17868|17854|0
1645661700000|2022-02-24 00:15:00|17885.9|17871.9|17873.6|17859.6|17886.8|17872.8|17859.4|17845.4|0
1645662000000|2022-02-24 00:20:00|17873.8|17859.8|17875.6|17861.6|17878.6|17864.6|17865.1|17851.1|0
1645662300000|2022-02-24 00:25:00|17875|17861|17848|17834|17879.7|17865.7|17815.8|17801.8|0
1645662600000|2022-02-24 00:30:00|17846.4|17832.4|17809.7|17795.7|17848.3|17834.3|17803.1|17789.1|0
1645662900000|2022-02-24 00:35:00|17809.2|17795.2|17812.2|17798.2|17840.1|17826.1|17801.8|17787.8|0
1645663200000|2022-02-24 00:40:00|17812.8|17798.8|17827.2|17813.2|17835.9|17821.9|17810.2|17796.2|0
1645663500000|2022-02-24 00:45:00|17828.3|17814.3|17853.5|17849.5|17860.5|17856.5|17824|17814.3|6238
1645663800000|2022-02-24 00:50:00|17855|17851|17827.5|17823.5|17855|17851|17827.5|17823.5|2338
1645664100000|2022-02-24 00:55:00|17826|17822|17829.5|17825.5|17836.5|17832.5|17799.5|17795.5|3996
1645664400000|2022-02-24 01:00:00|17830|17826|17790.5|17786.5|17847|17843|17782|17778|7509
1645664700000|2022-02-24 01:05:00|17788.5|17784.5|17828|17824|17836|17832|17766|17762|6513
1645665000000|2022-02-24 01:10:00|17829|17825|17817.5|17813.5|17851.5|17847.5|17811|17807|3646
1645665300000|2022-02-24 01:15:00|17819|17815|17807|17803|17827.5|17823.5|17788.5|17784.5|3529
1645665600000|2022-02-24 01:20:00|17806.5|17802.5|17796.5|17792.5|17818.5|17814.5|17786|17782|2474
1645665900000|2022-02-24 01:25:00|17797|17793|17746|17742|17806.5|17802.5|17746|17742|5259
1645666200000|2022-02-24 01:30:00|17747|17743|17776.5|17772.5|17798.5|17794.5|17739.5|17735.5|4706
1645666500000|2022-02-24 01:35:00|17774|17770|17767|17763|17782.5|17778.5|17757.5|17753.5|2076
1645666800000|2022-02-24 01:40:00|17768|17764|17761|17757|17787.5|17783.5|17745|17741|3159
1645667100000|2022-02-24 01:45:00|17760|17756|17797.5|17793.5|17804|17800|17756.5|17752.5|3110
1645667400000|2022-02-24 01:50:00|17799.5|17795.5|17837|17833|17870.5|17866.5|17797.5|17793.5|7278
1645667700000|2022-02-24 01:55:00|17838|17834|17851|17847|17856|17852|17829.5|17825.5|2817
1645668000000|2022-02-24 02:00:00|17851.5|17847.5|17841.5|17837.5|17863|17859|17833.5|17829.5|2184
1645668300000|2022-02-24 02:05:00|17841|17837|17831.5|17827.5|17843.5|17839.5|17827|17823|1526
1645668600000|2022-02-24 02:10:00|17832|17828|17827.5|17823.5|17837|17833|17815.5|17811.5|1950
1645668900000|2022-02-24 02:15:00|17828|17824|17839.5|17835.5|17851.5|17847.5|17825.5|17821.5|1537
1645669200000|2022-02-24 02:20:00|17840|17836|17841.5|17837.5|17844.5|17840.5|17828|17824|1341
1645669500000|2022-02-24 02:25:00|17845.5|17841.5|17803.5|17799.5|17846.5|17842.5|17803.5|17799.5|2709
1645669800000|2022-02-24 02:30:00|17804.5|17800.5|17827.5|17823.5|17832|17828|17802.5|17798.5|1358
1645670100000|2022-02-24 02:35:00|17827|17823|17844|17840|17856.5|17852.5|17822.5|17818.5|1846
1645670400000|2022-02-24 02:40:00|17844.5|17840.5|17822.5|17818.5|17845.5|17841.5|17818|17814|924
1645670700000|2022-02-24 02:45:00|17821.5|17817.5|17800|17796|17829|17825|17800|17796|2117
1645671000000|2022-02-24 02:50:00|17801.5|17797.5|17787|17783|17801.5|17797.5|17781.5|17777.5|3464
1645671300000|2022-02-24 02:55:00|17786.5|17782.5|17780.5|17776.5|17788.5|17784.5|17768.5|17764.5|2936
1645671600000|2022-02-24 03:00:00|17780|17776|17759|17755|17785.5|17781.5|17747.5|17743.5|3367
1645671900000|2022-02-24 03:05:00|17758.5|17754.5|17728|17724|17759.5|17755.5|17724.5|17720.5|5726
1645672200000|2022-02-24 03:10:00|17726.5|17722.5|17737.5|17733.5|17748|17744|17723|17719|3359
1645672500000|2022-02-24 03:15:00|17737|17733|17721.5|17717.5|17745|17741|17718.5|17714.5|2616
1645672800000|2022-02-24 03:20:00|17720|17716|17700.5|17696.5|17725|17721|17698.5|17694.5|3120
1645673100000|2022-02-24 03:25:00|17701|17697|17678|17674|17707|17703|17675|17671|3233
1645673400000|2022-02-24 03:30:00|17678.5|17674.5|17658|17654|17686|17682|17644.5|17640.5|4598
1645673700000|2022-02-24 03:35:00|17657.5|17653.5|17640.5|17636.5|17687|17683|17640.5|17636.5|3740
1645674000000|2022-02-24 03:40:00|17641.5|17637.5|17673|17669|17678.5|17674.5|17636.5|17632.5|3453
1645674300000|2022-02-24 03:45:00|17672|17668|17686|17682|17692.5|17688.5|17667|17663|2760
1645674600000|2022-02-24 03:50:00|17687.5|17683.5|17674|17670|17704|17700|17670.5|17666.5|2043
1645674900000|2022-02-24 03:55:00|17673|17669|17668|17664|17682|17678|17658.5|17654.5|1484
1645675200000|2022-02-24 04:00:00|17667|17663|17658.5|17654.5|17676|17672|17646.5|17642.5|2133
1645675500000|2022-02-24 04:05:00|17659|17655|17670.5|17666.5|17674.5|17670.5|17645.5|17641.5|1570
1645675800000|2022-02-24 04:10:00|17670|17666|17656|17652|17670.5|17666.5|17647.5|17643.5|1118
1645676100000|2022-02-24 04:15:00|17655|17651|17627|17623|17658|17654|17626.5|17622.5|2357
1645676400000|2022-02-24 04:20:00|17627.5|17623.5|17614|17610|17636.5|17632.5|17613|17609|2764
1645676700000|2022-02-24 04:25:00|17615|17611|17629|17625|17637|17633|17609|17605|2564
1645677000000|2022-02-24 04:30:00|17629.5|17625.5|17605.5|17601.5|17629.5|17625.5|17602.5|17598.5|2574
1645677300000|2022-02-24 04:35:00|17604.5|17600.5|17574|17570|17610|17606|17570.5|17566.5|3292
1645677600000|2022-02-24 04:40:00|17573|17569|17618.5|17614.5|17618.5|17614.5|17566.5|17562.5|3451
1645677900000|2022-02-24 04:45:00|17617.5|17613.5|17643.5|17639.5|17646.5|17642.5|17608.5|17604.5|2840
1645678200000|2022-02-24 04:50:00|17644|17640|17655.5|17651.5|17676|17672|17644|17640|3063
1645678500000|2022-02-24 04:55:00|17656|17652|17643.5|17639.5|17666|17662|17638.5|17634.5|1631
1645678800000|2022-02-24 05:00:00|17645|17641|17614|17610|17650.5|17646.5|17613|17609|2291
1645679100000|2022-02-24 05:05:00|17615|17611|17587|17583|17616.5|17612.5|17561|17557|4516
1645679400000|2022-02-24 05:10:00|17587.5|17583.5|17637.5|17633.5|17638.5|17634.5|17587.5|17583.5|3112
1645679700000|2022-02-24 05:15:00|17638.5|17634.5|17637|17633|17647.5|17643.5|17622.5|17618.5|2175
1645680000000|2022-02-24 05:20:00|17638.5|17634.5|17633|17629|17649.5|17645.5|17628.5|17624.5|2094
1645680300000|2022-02-24 05:25:00|17634.5|17630.5|17570.5|17566.5|17645|17641|17570.5|17566.5|4654
1645680600000|2022-02-24 05:30:00|17569.5|17565.5|17571|17567|17585.5|17581.5|17563.5|17559.5|4297
1645680900000|2022-02-24 05:35:00|17575.5|17571.5|17552.5|17548.5|17578|17574|17544|17540|2969
1645681200000|2022-02-24 05:40:00|17553|17549|17536.5|17532.5|17558|17554|17530|17526|3459
1645681500000|2022-02-24 05:45:00|17541.5|17527.5|17535.3|17521.3|17562|17548|17533.8|17519.8|0
1645681800000|2022-02-24 05:50:00|17535.5|17521.5|17568.4|17554.4|17571.6|17557.6|17532.4|17518.4|0
1645682100000|2022-02-24 05:55:00|17569.1|17555.1|17565.9|17551.9|17599.8|17585.8|17564.3|17550.3|0
1645682400000|2022-02-24 06:00:00|17566.6|17552.6|17595.9|17581.9|17602.1|17588.1|17559.7|17545.7|0
1645682700000|2022-02-24 06:05:00|17596.2|17582.2|17607.7|17593.7|17614.1|17600.1|17581.5|17567.5|0
1645683000000|2022-02-24 06:10:00|17607.1|17593.1|17577.4|17563.4|17611.7|17597.7|17573.9|17559.9|0
1645683300000|2022-02-24 06:15:00|17579.7|17565.7|17570.5|17556.5|17597.8|17583.8|17556.6|17542.6|0
1645683600000|2022-02-24 06:20:00|17570.2|17556.2|17553.1|17539.1|17572|17558|17542.6|17528.6|0
1645683900000|2022-02-24 06:25:00|17552.9|17538.9|17527.1|17513.1|17564.9|17550.9|17524.7|17510.7|0
1645684200000|2022-02-24 06:30:00|17526.9|17512.9|17532.4|17518.4|17551.4|17537.4|17525.9|17511.9|0
1645684500000|2022-02-24 06:35:00|17532.2|17518.2|17551.1|17537.1|17551.3|17537.3|17528.4|17514.4|0
1645684800000|2022-02-24 06:40:00|17550.6|17536.6|17540.1|17526.1|17550.6|17536.6|17531.1|17517.1|0
1645685100000|2022-02-24 06:45:00|17540.2|17526.2|17519.1|17505.1|17550.5|17536.5|17518.4|17504.4|0
1645685400000|2022-02-24 06:50:00|17519.2|17505.2|17504.9|17490.9|17520|17506|17495.3|17481.3|0
1645685700000|2022-02-24 06:55:00|17505|17491|17508.9|17494.9|17520.8|17506.8|17502.2|17488.2|0
1645686000000|2022-02-24 07:00:00|17509|17495|17525|17519|17564.5|17558.5|17497.5|17491.5|2648
1645686300000|2022-02-24 07:05:00|17524|17518|17530.5|17524.5|17536|17530|17503|17497|1494
1645686600000|2022-02-24 07:10:00|17530|17524|17505|17499|17530|17524|17491.5|17485.5|959
1645686900000|2022-02-24 07:15:00|17504|17498|17474|17468|17507|17501|17467|17461|1285
1645687200000|2022-02-24 07:20:00|17473.5|17467.5|17442|17436|17475|17469|17440.5|17434.5|1292
1645687500000|2022-02-24 07:25:00|17440|17434|17380.5|17374.5|17441.5|17435.5|17379|17373|2636
1645687800000|2022-02-24 07:30:00|17378.5|17372.5|17408|17402|17433|17427|17377|17371|2396
1645688100000|2022-02-24 07:35:00|17409|17403|17416|17410|17418.5|17412.5|17387.5|17381.5|1160
1645688400000|2022-02-24 07:40:00|17415|17409|17450|17444|17450|17444|17406.5|17400.5|1443
1645688700000|2022-02-24 07:45:00|17451|17445|17435.5|17429.5|17468|17462|17427|17421|1601
1645689000000|2022-02-24 07:50:00|17436|17430|17435|17429|17451.5|17445.5|17428|17422|779
1645689300000|2022-02-24 07:55:00|17436|17430|17422|17416|17448|17442|17418.5|17412.5|783
1645689600000|2022-02-24 08:00:00|17419.5|17413.5|17438.5|17432.5|17447|17441|17405.5|17399.5|1380
1645689900000|2022-02-24 08:05:00|17439|17433|17472|17466|17475|17469|17439|17433|1534
1645690200000|2022-02-24 08:10:00|17472.5|17466.5|17431.5|17425.5|17472.5|17466.5|17431|17425|926
1645690500000|2022-02-24 08:15:00|17432|17426|17454.5|17448.5|17456.5|17450.5|17428.5|17422.5|674
1645690800000|2022-02-24 08:20:00|17455.5|17449.5|17452.5|17446.5|17471|17465|17440|17434|806
1645691100000|2022-02-24 08:25:00|17453|17447|17438.5|17432.5|17459.5|17453.5|17433.5|17427.5|485
1645691400000|2022-02-24 08:30:00|17439|17433|17451|17445|17457.5|17451.5|17435.5|17429.5|461
1645691700000|2022-02-24 08:35:00|17451.5|17445.5|17445.5|17439.5|17452.5|17446.5|17431|17425|525
1645692000000|2022-02-24 08:40:00|17445|17439|17441.5|17435.5|17449.5|17443.5|17433.5|17427.5|321
1645692300000|2022-02-24 08:45:00|17441|17435|17438|17432|17454|17448|17437|17431|475
1645692600000|2022-02-24 08:50:00|17439|17433|17435|17429|17450.5|17444.5|17433.5|17427.5|510
1645692900000|2022-02-24 08:55:00|17434|17428|17448|17442|17451|17445|17434|17428|551
1645693200000|2022-02-24 09:00:00|17450|17444|17464.5|17458.5|17468.5|17462.5|17447|17441|769
1645693500000|2022-02-24 09:05:00|17465|17459|17479|17473|17494|17488|17461.5|17455.5|1359
1645693800000|2022-02-24 09:10:00|17478.5|17472.5|17458|17452|17484|17478|17449|17443|962
1645694100000|2022-02-24 09:15:00|17457.5|17451.5|17469|17463|17478.5|17472.5|17457|17451|667
1645694400000|2022-02-24 09:20:00|17468.5|17462.5|17485|17479|17492.5|17486.5|17468|17462|721
1645694700000|2022-02-24 09:25:00|17485.5|17479.5|17468|17462|17488.5|17482.5|17466.5|17460.5|390
1645695000000|2022-02-24 09:30:00|17468.5|17462.5|17465.5|17459.5|17480.5|17474.5|17461.5|17455.5|419
1645695300000|2022-02-24 09:35:00|17466|17460|17465|17459|17467|17461|17454.5|17448.5|418
1645695600000|2022-02-24 09:40:00|17465.5|17459.5|17442|17436|17470.5|17464.5|17433.5|17427.5|862
1645695900000|2022-02-24 09:45:00|17441.5|17435.5|17454|17448|17457.5|17451.5|17438|17432|439
1645696200000|2022-02-24 09:50:00|17453.5|17447.5|17436|17430|17459.5|17453.5|17433.5|17427.5|411
1645696500000|2022-02-24 09:55:00|17435|17429|17425.5|17419.5|17444.5|17438.5|17425.5|17419.5|397
1645696800000|2022-02-24 10:00:00|17425|17419|17412.5|17406.5|17431.5|17425.5|17403.5|17397.5|933
1645697100000|2022-02-24 10:05:00|17412|17406|17439.5|17433.5|17441|17435|17411.5|17405.5|605
1645697400000|2022-02-24 10:10:00|17439|17433|17418|17412|17440.5|17434.5|17414.5|17408.5|389
1645697700000|2022-02-24 10:15:00|17418.5|17412.5|17402|17396|17418.5|17412.5|17398.5|17392.5|630
1645698000000|2022-02-24 10:20:00|17401.5|17395.5|17370|17364|17401.5|17395.5|17366|17360|1510
1645698300000|2022-02-24 10:25:00|17369.5|17363.5|17378.5|17372.5|17389|17383|17367.5|17361.5|605
1645698600000|2022-02-24 10:30:00|17379|17373|17380|17374|17390|17384|17371.5|17365.5|446
1645698900000|2022-02-24 10:35:00|17379|17373|17373|17367|17380|17374|17354|17348|1045
1645699200000|2022-02-24 10:40:00|17372.5|17366.5|17371|17365|17390|17384|17367.5|17361.5|618
1645699500000|2022-02-24 10:45:00|17370.5|17364.5|17381|17375|17384.5|17378.5|17364|17358|407
1645699800000|2022-02-24 10:50:00|17380.5|17374.5|17364|17358|17382|17376|17363.5|17357.5|413
1645700100000|2022-02-24 10:55:00|17363.5|17357.5|17350|17344|17368|17362|17348.5|17342.5|676
1645700400000|2022-02-24 11:00:00|17351|17345|17327.5|17321.5|17358.5|17352.5|17327.5|17321.5|1072
1645700700000|2022-02-24 11:05:00|17328.5|17322.5|17290|17284|17330|17324|17290|17284|1657
1645701000000|2022-02-24 11:10:00|17291|17285|17298.5|17292.5|17310.5|17304.5|17274|17268|1629
1645701300000|2022-02-24 11:15:00|17299|17293|17290|17284|17299.5|17293.5|17280|17274|847
1645701600000|2022-02-24 11:20:00|17290.5|17284.5|17305|17299|17307.5|17301.5|17289.5|17283.5|676
1645701900000|2022-02-24 11:25:00|17304|17298|17295.5|17289.5|17306.5|17300.5|17285.5|17279.5|509
1645702200000|2022-02-24 11:30:00|17297|17291|17271|17265|17302.5|17296.5|17270|17264|767
1645702500000|2022-02-24 11:35:00|17271.5|17265.5|17270|17264|17271.5|17265.5|17259.5|17253.5|1097
1645702800000|2022-02-24 11:40:00|17270.5|17264.5|17297.5|17291.5|17301|17295|17260.5|17254.5|1132
1645703100000|2022-02-24 11:45:00|17298|17292|17308|17302|17320.5|17314.5|17289.5|17283.5|1001
1645703400000|2022-02-24 11:50:00|17308.5|17302.5|17300.5|17294.5|17321.5|17315.5|17299.5|17293.5|764
1645703700000|2022-02-24 11:55:00|17299.5|17293.5|17318|17312|17319.5|17313.5|17295.5|17289.5|727
1645704000000|2022-02-24 12:00:00|17316.5|17310.5|17293|17287|17320|17314|17288.5|17282.5|609
1645704300000|2022-02-24 12:05:00|17292|17286|17278.5|17272.5|17296|17290|17277.5|17271.5|540
1645704600000|2022-02-24 12:10:00|17278|17272|17307|17301|17307|17301|17275.5|17269.5|464
1645704900000|2022-02-24 12:15:00|17306.5|17300.5|17301|17295|17313.5|17307.5|17296|17290|432
1645705200000|2022-02-24 12:20:00|17301.5|17295.5|17293|17287|17302|17296|17287.5|17281.5|429
1645705500000|2022-02-24 12:25:00|17294|17288|17295|17289|17304|17298|17287.5|17281.5|323
1645705800000|2022-02-24 12:30:00|17293|17287|17284.5|17278.5|17294|17288|17280|17274|422
1645706100000|2022-02-24 12:35:00|17283.5|17277.5|17287|17281|17288.5|17282.5|17277.5|17271.5|340
1645706400000|2022-02-24 12:40:00|17287.5|17281.5|17287|17281|17288.5|17282.5|17277|17271|315
1645706700000|2022-02-24 12:45:00|17288|17282|17302.5|17296.5|17304.5|17298.5|17282.5|17276.5|387
1645707000000|2022-02-24 12:50:00|17303.5|17297.5|17292|17286|17306.5|17300.5|17287|17281|672
1645707300000|2022-02-24 12:55:00|17290.5|17284.5|17297.5|17291.5|17299|17293|17278.5|17272.5|481
1645707600000|2022-02-24 13:00:00|17298|17292|17294.5|17288.5|17307.5|17301.5|17287.5|17281.5|400
1645707900000|2022-02-24 13:05:00|17295|17289|17283.5|17277.5|17301.5|17295.5|17281|17275|565
1645708200000|2022-02-24 13:10:00|17284|17278|17284|17278|17289|17283|17282.5|17276.5|179
1645708500000|2022-02-24 13:15:00|17284.5|17278.5|17286.5|17280.5|17295|17289|17267.5|17261.5|965
1645708800000|2022-02-24 13:20:00|17287|17281|17275.5|17269.5|17294.5|17288.5|17270.5|17264.5|426
1645709100000|2022-02-24 13:25:00|17274.5|17268.5|17263|17257|17275.5|17269.5|17253.5|17247.5|854
1645709400000|2022-02-24 13:30:00|17262.5|17256.5|17272.5|17266.5|17274.5|17268.5|17257.5|17251.5|477
1645709700000|2022-02-24 13:35:00|17271|17265|17257.5|17251.5|17274.5|17268.5|17257.5|17251.5|517
1645710000000|2022-02-24 13:40:00|17256.5|17250.5|17296|17290|17300|17294|17256.5|17250.5|921
1645710300000|2022-02-24 13:45:00|17296.5|17290.5|17294|17288|17298.5|17292.5|17281.5|17275.5|655
1645710600000|2022-02-24 13:50:00|17295|17289|17297.5|17291.5|17315.5|17309.5|17294.5|17288.5|890
1645710900000|2022-02-24 13:55:00|17298|17292|17276.5|17270.5|17298.5|17292.5|17276.5|17270.5|536
1645711200000|2022-02-24 14:00:00|17277|17271|17286.5|17280.5|17290|17284|17275.5|17269.5|370
1645711500000|2022-02-24 14:05:00|17286|17280|17287|17281|17305|17299|17285|17279|498
1645711800000|2022-02-24 14:10:00|17288|17282|17282|17276|17289|17283|17278.5|17272.5|347
1645712100000|2022-02-24 14:15:00|17281.5|17275.5|17289|17283|17295|17289|17281.5|17275.5|239
1645712400000|2022-02-24 14:20:00|17288.5|17282.5|17281|17275|17290|17284|17276.5|17270.5|281
1645712700000|2022-02-24 14:25:00|17280.5|17274.5|17277|17271|17282.5|17276.5|17273.5|17267.5|486
1645713000000|2022-02-24 14:30:00|17277.5|17271.5|17289|17283|17300|17294|17258|17252|2427
1645713300000|2022-02-24 14:35:00|17290.5|17284.5|17333.5|17327.5|17337.5|17331.5|17250.5|17244.5|2251
1645713600000|2022-02-24 14:40:00|17331.5|17325.5|17304|17298|17348|17342|17295|17289|2146
1645713900000|2022-02-24 14:45:00|17303|17297|17345|17339|17345|17339|17287|17281|1442
1645714200000|2022-02-24 14:50:00|17344|17338|17348|17342|17371|17365|17343.5|17337.5|2402
1645714500000|2022-02-24 14:55:00|17349|17343|17357|17351|17359.5|17353.5|17328|17322|1307
1645714800000|2022-02-24 15:00:00|17356|17350|17311.5|17305.5|17361|17355|17311.5|17305.5|1546
1645715100000|2022-02-24 15:05:00|17312|17306|17321|17315|17327|17321|17301.5|17295.5|1078
1645715400000|2022-02-24 15:10:00|17320|17314|17339.5|17333.5|17342.5|17336.5|17308.5|17302.5|1012
1645715700000|2022-02-24 15:15:00|17341|17335|17378|17372|17380|17374|17336|17330|1630
1645716000000|2022-02-24 15:20:00|17378.5|17372.5|17374.5|17368.5|17410.5|17404.5|17364.5|17358.5|2379
1645716300000|2022-02-24 15:25:00|17375|17369|17348|17342|17379.5|17373.5|17339.5|17333.5|1513
1645716600000|2022-02-24 15:30:00|17347|17341|17352|17346|17361|17355|17328.5|17322.5|1306
1645716900000|2022-02-24 15:35:00|17351|17345|17337|17331|17356.5|17350.5|17330.5|17324.5|851
1645717200000|2022-02-24 15:40:00|17337.5|17331.5|17327|17321|17339|17333|17312|17306|1083
1645717500000|2022-02-24 15:45:00|17327.5|17321.5|17354|17348|17364.5|17358.5|17325.5|17319.5|1051
1645717800000|2022-02-24 15:50:00|17353.5|17347.5|17362|17356|17372|17366|17342|17336|928
1645718100000|2022-02-24 15:55:00|17361|17355|17358|17352|17380.5|17374.5|17350.5|17344.5|899
1645718400000|2022-02-24 16:00:00|17359|17353|17353.5|17347.5|17390|17384|17347.5|17341.5|1255
1645718700000|2022-02-24 16:05:00|17353|17347|17385|17379|17387|17381|17350.5|17344.5|826
1645719000000|2022-02-24 16:10:00|17385.5|17379.5|17394.5|17388.5|17402|17396|17370.5|17364.5|914
1645719300000|2022-02-24 16:15:00|17393.5|17387.5|17407.5|17401.5|17407.5|17401.5|17381.5|17375.5|876
1645719600000|2022-02-24 16:20:00|17408.5|17402.5|17396.5|17390.5|17424|17418|17395|17389|1428
1645719900000|2022-02-24 16:25:00|17395|17389|17390|17384|17403|17397|17385.5|17379.5|638
1645720200000|2022-02-24 16:30:00|17389.5|17383.5|17392|17386|17401|17395|17377|17371|857
1645720500000|2022-02-24 16:35:00|17392.5|17386.5|17400|17394|17402|17396|17384.5|17378.5|436
1645720800000|2022-02-24 16:40:00|17397.5|17391.5|17370|17364|17400.5|17394.5|17364.5|17358.5|870
1645721100000|2022-02-24 16:45:00|17372.5|17366.5|17376.5|17370.5|17377|17371|17359|17353|676
1645721400000|2022-02-24 16:50:00|17377|17371|17395|17389|17396.5|17390.5|17376|17370|500
1645721700000|2022-02-24 16:55:00|17394.5|17388.5|17401|17395|17403.5|17397.5|17386|17380|463
1645722000000|2022-02-24 17:00:00|17400|17394|17404|17398|17409|17403|17399|17393|432
1645722300000|2022-02-24 17:05:00|17403|17397|17392.5|17386.5|17405|17399|17391.5|17385.5|315
1645722600000|2022-02-24 17:10:00|17394|17388|17372|17366|17401.5|17395.5|17370|17364|547
1645722900000|2022-02-24 17:15:00|17371|17365|17373|17367|17380|17374|17363.5|17357.5|386
1645723200000|2022-02-24 17:20:00|17373.5|17367.5|17344|17338|17376|17370|17340|17334|806
1645723500000|2022-02-24 17:25:00|17343.5|17337.5|17361.5|17355.5|17361.5|17355.5|17341.5|17335.5|295
1645723800000|2022-02-24 17:30:00|17361|17355|17354.5|17348.5|17375.5|17369.5|17348.5|17342.5|526
1645724100000|2022-02-24 17:35:00|17354|17348|17384.5|17378.5|17384.5|17378.5|17354|17348|357
1645724400000|2022-02-24 17:40:00|17384|17378|17375|17369|17394|17388|17374|17368|442
1645724700000|2022-02-24 17:45:00|17375.5|17369.5|17366|17360|17385|17379|17365.5|17359.5|180
1645725000000|2022-02-24 17:50:00|17367.5|17361.5|17367|17361|17375|17369|17358|17352|173
1645725300000|2022-02-24 17:55:00|17369|17363|17361|17355|17380|17374|17358|17352|222
1645725600000|2022-02-24 18:00:00|17361.5|17355.5|17361|17355|17364.5|17358.5|17354|17348|253
1645725900000|2022-02-24 18:05:00|17360.5|17354.5|17377|17371|17382|17376|17360|17354|238
1645726200000|2022-02-24 18:10:00|17376.5|17370.5|17387|17381|17391|17385|17370.5|17364.5|257
1645726500000|2022-02-24 18:15:00|17387.5|17381.5|17390|17384|17395.5|17389.5|17377.5|17371.5|275
1645726800000|2022-02-24 18:20:00|17389.5|17383.5|17380.5|17374.5|17395.5|17389.5|17379.5|17373.5|194
1645727100000|2022-02-24 18:25:00|17381.5|17375.5|17375.5|17369.5|17387.5|17381.5|17372|17366|169
1645727400000|2022-02-24 18:30:00|17375|17369|17387.5|17381.5|17390|17384|17374.5|17368.5|174
1645727700000|2022-02-24 18:35:00|17387|17381|17414|17408|17416|17410|17384|17378|611
1645728000000|2022-02-24 18:40:00|17414.5|17408.5|17403.5|17397.5|17420.5|17414.5|17403.5|17397.5|410
1645728300000|2022-02-24 18:45:00|17405|17399|17466|17460|17467|17461|17397|17391|1276
1645728600000|2022-02-24 18:50:00|17465|17459|17466.5|17460.5|17474|17468|17452|17446|959
1645728900000|2022-02-24 18:55:00|17466|17460|17441|17435|17470|17464|17434|17428|593
1645729200000|2022-02-24 19:00:00|17440|17434|17449|17443|17450|17444|17426|17420|378
1645729500000|2022-02-24 19:05:00|17450|17444|17436|17430|17461.5|17455.5|17430|17424|456
1645729800000|2022-02-24 19:10:00|17437|17431|17468.5|17462.5|17471.5|17465.5|17436|17430|378
1645730100000|2022-02-24 19:15:00|17469|17463|17499|17493|17502|17496|17468|17462|985
1645730400000|2022-02-24 19:20:00|17499.5|17493.5|17495|17489|17502.5|17496.5|17487|17481|388
1645730700000|2022-02-24 19:25:00|17495.5|17489.5|17509|17503|17511|17505|17490|17484|475
1645731000000|2022-02-24 19:30:00|17508|17502|17534|17528|17534.5|17528.5|17505.5|17499.5|903
1645731300000|2022-02-24 19:35:00|17534.5|17528.5|17569|17563|17569|17563|17534.5|17528.5|917
1645731600000|2022-02-24 19:40:00|17568.5|17562.5|17554|17548|17571|17565|17547|17541|428
1645731900000|2022-02-24 19:45:00|17554.5|17548.5|17564|17558|17569|17563|17548|17542|450
1645732200000|2022-02-24 19:50:00|17562|17556|17572|17566|17574.5|17568.5|17557.5|17551.5|457
1645732500000|2022-02-24 19:55:00|17573|17567|17563|17557|17573|17567|17553.5|17547.5|304
1645732800000|2022-02-24 20:00:00|17562.5|17556.5|17588|17582|17590.5|17584.5|17555.5|17549.5|630
1645733100000|2022-02-24 20:05:00|17587.5|17581.5|17577.5|17571.5|17588|17582|17576|17570|273
1645733400000|2022-02-24 20:10:00|17575.5|17569.5|17583|17577|17585.5|17579.5|17574.5|17568.5|170
1645733700000|2022-02-24 20:15:00|17582|17576|17586.5|17580.5|17587.5|17581.5|17577|17571|267
1645734000000|2022-02-24 20:20:00|17585|17579|17590|17584|17590.5|17584.5|17576|17570|262
1645734300000|2022-02-24 20:25:00|17589.5|17583.5|17583|17577|17601|17595|17578.5|17572.5|509
1645734600000|2022-02-24 20:30:00|17582|17576|17632.5|17626.5|17632.5|17626.5|17582|17576|872
1645734900000|2022-02-24 20:35:00|17633.5|17627.5|17646.5|17640.5|17650.5|17644.5|17632.5|17626.5|722
1645735200000|2022-02-24 20:40:00|17647|17641|17629|17623|17649.5|17643.5|17629|17623|387
1645735500000|2022-02-24 20:45:00|17628|17622|17629|17623|17640|17634|17627.5|17621.5|390
1645735800000|2022-02-24 20:50:00|17632|17626|17662.5|17656.5|17672|17666|17632|17626|782
1645736100000|2022-02-24 20:55:00|17663.5|17657.5|17663|17657|17671.5|17665.5|17651.5|17645.5|709
1645736400000|2022-02-24 21:00:00|17658.7|17644.7|17618|17604|17662.9|17648.9|17610.5|17596.5|0
1645736700000|2022-02-24 21:05:00|17619|17605|17601.5|17587.5|17624.5|17610.5|17597.3|17583.3|0
1645737000000|2022-02-24 21:10:00|17601|17587|17572.3|17558.3|17607.5|17593.5|17568.1|17554.1|0
1645737300000|2022-02-24 21:15:00|17572.8|17558.8|17578.3|17564.3|17584.3|17570.3|17571.8|17557.8|0
1645737600000|2022-02-24 21:20:00|17577.8|17563.8|17573.5|17559.5|17580.2|17566.2|17561.4|17547.4|0
1645737900000|2022-02-24 21:25:00|17573|17559|17574.4|17560.4|17577.6|17563.6|17569.3|17555.3|0
1645738200000|2022-02-24 21:30:00|17573.9|17559.9|17570.2|17556.2|17575.8|17561.8|17566.1|17552.1|0
1645738500000|2022-02-24 21:35:00|17569.8|17555.8|17567|17553|17573.9|17559.9|17567|17553|0
1645738800000|2022-02-24 21:40:00|17566.1|17552.1|17573.5|17559.5|17577.2|17563.2|17565.1|17551.1|0
1645739100000|2022-02-24 21:45:00|17575.8|17561.8|17599.2|17585.2|17601|17587|17575.3|17561.3|0
1645739400000|2022-02-24 21:50:00|17599.6|17585.6|17620.7|17606.7|17623|17609|17596.4|17582.4|0
1645739700000|2022-02-24 21:55:00|17621.2|17607.2|17581.8|17567.8|17623.8|17609.8|17581.3|17567.3|0
1645740000000|2022-02-24 22:00:00|17585.2|17571.2|17593.7|17579.7|17594|17580|17584.7|17570.7|0
1645740300000|2022-02-24 22:05:00|17593.9|17579.9|17593.7|17579.7|17594.4|17580.4|17592.9|17578.9|0
1645740600000|2022-02-24 22:10:00|17593.9|17579.9|17597.4|17583.4|17598.8|17584.8|17593.5|17579.5|0
1645740900000|2022-02-24 22:15:00|17597.8|17583.8|17596.8|17582.8|17597.8|17583.8|17595|17581|0
1645741200000|2022-02-24 22:20:00|17596.9|17582.9|17599.1|17585.1|17600.5|17586.5|17596.8|17582.8|0
1645741500000|2022-02-24 22:25:00|17598.5|17584.5|17598.4|17584.4|17598.5|17584.5|17598.4|17584.4|0
1645741800000|2022-02-24 22:30:00|17598.5|17584.5|17599.1|17585.1|17599.1|17585.1|17597.2|17583.2|0
1645742100000|2022-02-24 22:35:00|17598.7|17584.7|17598.9|17584.9|17601.7|17587.7|17595.6|17581.6|0
1645742400000|2022-02-24 22:40:00|17598|17584|17598|17584|17600.9|17586.9|17598|17584|0
1645742700000|2022-02-24 22:45:00|17598.7|17584.7|17596|17582|17598.9|17584.9|17596|17582|0
1645743000000|2022-02-24 22:50:00|17596.4|17582.4|17593.5|17579.5|17596.4|17582.4|17593.5|17579.5|0
1645743300000|2022-02-24 22:55:00|17592.8|17578.8|17595.4|17581.4|17597.3|17583.3|17592.1|17578.1|0
1645743600000|2022-02-24 23:00:00|17581.6|17567.6|17577.4|17563.4|17592.7|17578.7|17563.1|17549.1|0
1645743900000|2022-02-24 23:05:00|17576.9|17562.9|17577.4|17563.4|17592.2|17578.2|17575.6|17561.6|0
1645744200000|2022-02-24 23:10:00|17577.9|17563.9|17582.5|17568.5|17585.8|17571.8|17571.4|17557.4|0
1645744500000|2022-02-24 23:15:00|17582.1|17568.1|17568.6|17554.6|17583|17569|17564.5|17550.5|0
1645744800000|2022-02-24 23:20:00|17568.2|17554.2|17574.2|17560.2|17575.6|17561.6|17553.8|17539.8|0
1645745100000|2022-02-24 23:25:00|17572.3|17558.3|17555.2|17541.2|17572.3|17558.3|17548.7|17534.7|0
1645745400000|2022-02-24 23:30:00|17555.7|17541.7|17536.6|17522.6|17556.2|17542.2|17533.9|17519.9|0
1645745700000|2022-02-24 23:35:00|17536.2|17522.2|17553.3|17539.3|17554.2|17540.2|17535.7|17521.7|0
1645746000000|2022-02-24 23:40:00|17552.8|17538.8|17552.7|17538.7|17554.7|17540.7|17545.3|17531.3|0
1645746300000|2022-02-24 23:45:00|17553.7|17539.7|17559|17545|17560.8|17546.8|17545.8|17531.8|0
1645746600000|2022-02-24 23:50:00|17558|17544|17563.4|17549.4|17569.3|17555.3|17555.7|17541.7|0
1645746900000|2022-02-24 23:55:00|17563.9|17549.9|17559.2|17545.2|17565.3|17551.3|17556|17542|0
1645747200000|2022-02-25 00:00:00|17560.6|17546.6|17586.6|17572.6|17586.6|17572.6|17559.2|17545.2|0
1645747500000|2022-02-25 00:05:00|17586.1|17572.1|17583.2|17569.2|17591.5|17577.5|17575.8|17561.8|0
1645747800000|2022-02-25 00:10:00|17582.3|17568.3|17580.6|17566.6|17584.1|17570.1|17563.7|17549.7|0
1645748100000|2022-02-25 00:15:00|17580.2|17566.2|17594.3|17580.3|17600.4|17586.4|17577.9|17563.9|0
1645748400000|2022-02-25 00:20:00|17594.9|17580.9|17620.9|17606.9|17621.3|17607.3|17594.9|17580.9|0
1645748700000|2022-02-25 00:25:00|17621.3|17607.3|17612.7|17598.7|17636.2|17622.2|17612.1|17598.1|0
1645749000000|2022-02-25 00:30:00|17612.9|17598.9|17625.5|17611.5|17629.8|17615.8|17610.8|17596.8|0
1645749300000|2022-02-25 00:35:00|17625.7|17611.7|17619.9|17605.9|17625.7|17611.7|17613.2|17599.2|0
1645749600000|2022-02-25 00:40:00|17620.1|17606.1|17641.9|17627.9|17641.9|17627.9|17618.1|17604.1|0
1645749900000|2022-02-25 00:45:00|17641.7|17627.7|17701|17697|17722.5|17718.5|17641.5|17627.5|6623
1645750200000|2022-02-25 00:50:00|17701.5|17697.5|17658|17654|17704.5|17700.5|17653.5|17649.5|3018
1645750500000|2022-02-25 00:55:00|17657.5|17653.5|17647.5|17643.5|17663.5|17659.5|17640|17636|2417
1645750800000|2022-02-25 01:00:00|17646|17642|17645|17641|17686.5|17682.5|17643.5|17639.5|5314
1645751100000|2022-02-25 01:05:00|17645.5|17641.5|17691|17687|17694.5|17690.5|17634|17630|4541
1645751400000|2022-02-25 01:10:00|17691.5|17687.5|17666.5|17662.5|17692|17688|17657.5|17653.5|2726
1645751700000|2022-02-25 01:15:00|17668|17664|17684.5|17680.5|17686.5|17682.5|17648|17644|2802
1645752000000|2022-02-25 01:20:00|17685.5|17681.5|17679|17675|17708|17704|17674|17670|3723
1645752300000|2022-02-25 01:25:00|17678.5|17674.5|17655|17651|17683.5|17679.5|17649|17645|2310
1645752600000|2022-02-25 01:30:00|17656|17652|17650|17646|17671.5|17667.5|17638.5|17634.5|2428
1645752900000|2022-02-25 01:35:00|17648.5|17644.5|17603.5|17599.5|17655|17651|17603.5|17599.5|3799
1645753200000|2022-02-25 01:40:00|17603|17599|17596|17592|17611|17607|17586|17582|3488
1645753500000|2022-02-25 01:45:00|17595|17591|17559.5|17555.5|17599.5|17595.5|17547.5|17543.5|3837
1645753800000|2022-02-25 01:50:00|17557.5|17553.5|17559|17555|17568|17564|17537|17533|3473
1645754100000|2022-02-25 01:55:00|17558.5|17554.5|17595.5|17591.5|17601|17597|17540.5|17536.5|3517
1645754400000|2022-02-25 02:00:00|17596|17592|17585.5|17581.5|17607|17603|17581|17577|2175
1645754700000|2022-02-25 02:05:00|17582|17578|17620.5|17616.5|17629.5|17625.5|17580|17576|3247
1645755000000|2022-02-25 02:10:00|17620|17616|17649.5|17645.5|17654.5|17650.5|17610|17606|2569
1645755300000|2022-02-25 02:15:00|17649|17645|17649|17645|17664|17660|17646|17642|1817
1645755600000|2022-02-25 02:20:00|17650|17646|17611.5|17607.5|17652.5|17648.5|17606.5|17602.5|2153
1645755900000|2022-02-25 02:25:00|17611|17607|17614.5|17610.5|17615|17611|17592|17588|1632
1645756200000|2022-02-25 02:30:00|17613.5|17609.5|17604|17600|17631|17627|17600.5|17596.5|1621
1645756500000|2022-02-25 02:35:00|17603|17599|17587|17583|17611.5|17607.5|17577|17573|1584
1645756800000|2022-02-25 02:40:00|17586|17582|17570|17566|17591|17587|17559|17555|1480
1645757100000|2022-02-25 02:45:00|17569.5|17565.5|17582.5|17578.5|17595.5|17591.5|17563|17559|1727
1645757400000|2022-02-25 02:50:00|17583|17579|17604.5|17600.5|17612.5|17608.5|17579|17575|1216
1645757700000|2022-02-25 02:55:00|17604|17600|17576|17572|17604.5|17600.5|17573.5|17569.5|1237
1645758000000|2022-02-25 03:00:00|17575.5|17571.5|17603|17599|17627|17623|17574|17570|1810
1645758300000|2022-02-25 03:05:00|17602.5|17598.5|17584|17580|17612|17608|17584|17580|1109
1645758600000|2022-02-25 03:10:00|17585|17581|17592|17588|17605.5|17601.5|17578|17574|927
1645758900000|2022-02-25 03:15:00|17591.5|17587.5|17602.5|17598.5|17615.5|17611.5|17589.5|17585.5|1021
1645759200000|2022-02-25 03:20:00|17601.5|17597.5|17586|17582|17604|17600|17565.5|17561.5|1518
1645759500000|2022-02-25 03:25:00|17585.5|17581.5|17591|17587|17605|17601|17580|17576|1084
1645759800000|2022-02-25 03:30:00|17590.5|17586.5|17573|17569|17591.5|17587.5|17560.5|17556.5|1479
1645760100000|2022-02-25 03:35:00|17573.5|17569.5|17571.5|17567.5|17589|17585|17569|17565|1455
1645760400000|2022-02-25 03:40:00|17572|17568|17574.5|17570.5|17578|17574|17564|17560|1001
1645760700000|2022-02-25 03:45:00|17575|17571|17600|17596|17608|17604|17570|17566|1891
1645761000000|2022-02-25 03:50:00|17599.5|17595.5|17618.5|17614.5|17623.5|17619.5|17590.5|17586.5|1577
1645761300000|2022-02-25 03:55:00|17617|17613|17627|17623|17641|17637|17608.5|17604.5|2100
1645761600000|2022-02-25 04:00:00|17625|17621|17615|17611|17633|17629|17611.5|17607.5|1073
1645761900000|2022-02-25 04:05:00|17615.5|17611.5|17620.5|17616.5|17632|17628|17605|17601|1171
1645762200000|2022-02-25 04:10:00|17621|17617|17618|17614|17625|17621|17608|17604|993
1645762500000|2022-02-25 04:15:00|17619|17615|17581.5|17577.5|17623|17619|17575.5|17571.5|1486
1645762800000|2022-02-25 04:20:00|17582.5|17578.5|17587|17583|17597|17593|17580.5|17576.5|949
1645763100000|2022-02-25 04:25:00|17587.5|17583.5|17610|17606|17615.5|17611.5|17583|17579|1410
1645763400000|2022-02-25 04:30:00|17610.5|17606.5|17606|17602|17617.5|17613.5|17598|17594|859
1645763700000|2022-02-25 04:35:00|17605.5|17601.5|17611|17607|17611|17607|17599.5|17595.5|510
1645764000000|2022-02-25 04:40:00|17612|17608|17601|17597|17612.5|17608.5|17589.5|17585.5|962
1645764300000|2022-02-25 04:45:00|17602|17598|17613.5|17609.5|17618|17614|17594|17590|1033
1645764600000|2022-02-25 04:50:00|17613|17609|17647.5|17643.5|17649|17645|17609|17605|1899
1645764900000|2022-02-25 04:55:00|17648|17644|17645|17641|17660|17656|17635|17631|2082
1645765200000|2022-02-25 05:00:00|17644|17640|17649|17645|17652|17648|17638|17634|1832
1645765500000|2022-02-25 05:05:00|17650|17646|17648|17644|17654.5|17650.5|17640|17636|1599
1645765800000|2022-02-25 05:10:00|17648.5|17644.5|17622.5|17618.5|17653|17649|17619.5|17615.5|1496
1645766100000|2022-02-25 05:15:00|17623|17619|17609|17605|17630.5|17626.5|17604|17600|1491
1645766400000|2022-02-25 05:20:00|17609.5|17605.5|17611|17607|17613|17609|17592|17588|1930
1645766700000|2022-02-25 05:25:00|17611.5|17607.5|17594|17590|17630.5|17626.5|17594|17590|3549
1645767000000|2022-02-25 05:30:00|17593.5|17589.5|17633|17629|17640.5|17636.5|17584.5|17580.5|3826
1645767300000|2022-02-25 05:35:00|17633.5|17629.5|17639|17635|17651|17647|17630|17626|2036
1645767600000|2022-02-25 05:40:00|17638.5|17634.5|17635.5|17631.5|17644|17640|17630|17626|3699
1645767900000|2022-02-25 05:45:00|17636.2|17622.2|17659.9|17645.9|17660.5|17646.5|17634|17620|18
1645768200000|2022-02-25 05:50:00|17661.1|17647.1|17636.3|17622.3|17661.1|17647.1|17636.3|17622.3|0
1645768500000|2022-02-25 05:55:00|17636.5|17622.5|17634|17620|17639.2|17625.2|17630.1|17616.1|0
1645768800000|2022-02-25 06:00:00|17634.6|17620.6|17644.1|17630.1|17644.6|17630.6|17621.6|17607.6|0
1645769100000|2022-02-25 06:05:00|17643.6|17629.6|17639.5|17625.5|17643.6|17629.6|17632.1|17618.1|0
1645769400000|2022-02-25 06:10:00|17639.2|17625.2|17651.6|17637.6|17657.7|17643.7|17639.2|17625.2|0
1645769700000|2022-02-25 06:15:00|17651.8|17637.8|17642|17628|17651.8|17637.8|17626|17612|0
1645770000000|2022-02-25 06:20:00|17641.9|17627.9|17634|17620|17642.9|17628.9|17628.9|17614.9|0
1645770300000|2022-02-25 06:25:00|17634.1|17620.1|17632|17618|17635.5|17621.5|17631.5|17617.5|0
1645770600000|2022-02-25 06:30:00|17632.1|17618.1|17618.5|17604.5|17632.2|17618.2|17616|17602|0
1645770900000|2022-02-25 06:35:00|17618.6|17604.6|17618.7|17604.7|17620.3|17606.3|17607.2|17593.2|0
1645771200000|2022-02-25 06:40:00|17618.5|17604.5|17617.3|17603.3|17621.6|17607.6|17614.2|17600.2|0
1645771500000|2022-02-25 06:45:00|17616.8|17602.8|17612.8|17598.8|17619.4|17605.4|17608.5|17594.5|0
1645771800000|2022-02-25 06:50:00|17612.9|17598.9|17616|17602|17617.1|17603.1|17610.1|17596.1|0
1645772100000|2022-02-25 06:55:00|17615.9|17601.9|17622.4|17608.4|17622.4|17608.4|17610.4|17596.4|0
1645772400000|2022-02-25 07:00:00|17618.3|17604.3|17604.5|17598.5|17627|17621|17599.5|17593.5|1005
1645772700000|2022-02-25 07:05:00|17605|17599|17593.5|17587.5|17605|17599|17591|17585|562
1645773000000|2022-02-25 07:10:00|17594|17588|17601.5|17595.5|17607|17601|17591|17585|295
1645773300000|2022-02-25 07:15:00|17600.5|17594.5|17594|17588|17606|17600|17588.5|17582.5|494
1645773600000|2022-02-25 07:20:00|17593.5|17587.5|17605.5|17599.5|17607|17601|17589|17583|264
1645773900000|2022-02-25 07:25:00|17605|17599|17605.5|17599.5|17605.5|17599.5|17595|17589|183
1645774200000|2022-02-25 07:30:00|17604.5|17598.5|17610.5|17604.5|17610.5|17604.5|17597|17591|289
1645774500000|2022-02-25 07:35:00|17610|17604|17606|17600|17616.5|17610.5|17606|17600|299
1645774800000|2022-02-25 07:40:00|17606.5|17600.5|17610.5|17604.5|17611.5|17605.5|17604.5|17598.5|230
1645775100000|2022-02-25 07:45:00|17611|17605|17610.5|17604.5|17613.5|17607.5|17601|17595|235
1645775400000|2022-02-25 07:50:00|17610|17604|17591.5|17585.5|17611.5|17605.5|17591.5|17585.5|293
1645775700000|2022-02-25 07:55:00|17591|17585|17597.5|17591.5|17599|17593|17585|17579|558
1645776000000|2022-02-25 08:00:00|17599.5|17593.5|17595|17589|17599.5|17593.5|17586|17580|397
1645776300000|2022-02-25 08:05:00|17595.5|17589.5|17567|17561|17596|17590|17549.5|17543.5|1258
1645776600000|2022-02-25 08:10:00|17566.5|17560.5|17557|17551|17568.5|17562.5|17545.5|17539.5|906
1645776900000|2022-02-25 08:15:00|17555.5|17549.5|17546.5|17540.5|17559|17553|17529.5|17523.5|1309
1645777200000|2022-02-25 08:20:00|17547|17541|17543|17537|17547|17541|17534|17528|556
1645777500000|2022-02-25 08:25:00|17542.5|17536.5|17542.5|17536.5|17549|17543|17535|17529|486
1645777800000|2022-02-25 08:30:00|17543|17537|17556.5|17550.5|17558|17552|17541.5|17535.5|482
1645778100000|2022-02-25 08:35:00|17557|17551|17542.5|17536.5|17558.5|17552.5|17532|17526|565
1645778400000|2022-02-25 08:40:00|17541.5|17535.5|17546.5|17540.5|17552|17546|17541.5|17535.5|221
1645778700000|2022-02-25 08:45:00|17546|17540|17550.5|17544.5|17552|17546|17543.5|17537.5|188
1645779000000|2022-02-25 08:50:00|17550|17544|17557|17551|17569|17563|17546|17540|744
1645779300000|2022-02-25 08:55:00|17556.5|17550.5|17546.5|17540.5|17558|17552|17542|17536|407
1645779600000|2022-02-25 09:00:00|17547|17541|17542.5|17536.5|17553.5|17547.5|17539|17533|348
1645779900000|2022-02-25 09:05:00|17541.5|17535.5|17533|17527|17548|17542|17531|17525|400
1645780200000|2022-02-25 09:10:00|17533.5|17527.5|17541|17535|17544|17538|17532|17526|233
1645780500000|2022-02-25 09:15:00|17541.5|17535.5|17551.5|17545.5|17554|17548|17539|17533|344
1645780800000|2022-02-25 09:20:00|17552|17546|17544|17538|17554|17548|17541|17535|245
1645781100000|2022-02-25 09:25:00|17543|17537|17542.5|17536.5|17545|17539|17537.5|17531.5|165
1645781400000|2022-02-25 09:30:00|17543|17537|17551.5|17545.5|17561.5|17555.5|17539.5|17533.5|512
1645781700000|2022-02-25 09:35:00|17551|17545|17557|17551|17560|17554|17548.5|17542.5|278
1645782000000|2022-02-25 09:40:00|17555.5|17549.5|17563.5|17557.5|17563.5|17557.5|17552|17546|193
1645782300000|2022-02-25 09:45:00|17563|17557|17569.5|17563.5|17578|17572|17563|17557|879
1645782600000|2022-02-25 09:50:00|17568.5|17562.5|17568|17562|17576|17570|17565|17559|253
1645782900000|2022-02-25 09:55:00|17567.5|17561.5|17575.5|17569.5|17589|17583|17567.5|17561.5|716
1645783200000|2022-02-25 10:00:00|17576.5|17570.5|17583|17577|17583|17577|17573|17567|216
1645783500000|2022-02-25 10:05:00|17582.5|17576.5|17584|17578|17593|17587|17582.5|17576.5|370
1645783800000|2022-02-25 10:10:00|17584.5|17578.5|17588|17582|17589|17583|17576|17570|416
1645784100000|2022-02-25 10:15:00|17586.5|17580.5|17592|17586|17593|17587|17585|17579|321
1645784400000|2022-02-25 10:20:00|17591|17585|17592.5|17586.5|17602.5|17596.5|17588.5|17582.5|506
1645784700000|2022-02-25 10:25:00|17592|17586|17587.5|17581.5|17594|17588|17584|17578|195
1645785000000|2022-02-25 10:30:00|17588|17582|17586.5|17580.5|17591.5|17585.5|17586|17580|153
1645785300000|2022-02-25 10:35:00|17586|17580|17593|17587|17599|17593|17584|17578|235
1645785600000|2022-02-25 10:40:00|17592|17586|17584.5|17578.5|17594.5|17588.5|17579.5|17573.5|213
1645785900000|2022-02-25 10:45:00|17584|17578|17580.5|17574.5|17585.5|17579.5|17576|17570|178
1645786200000|2022-02-25 10:50:00|17581|17575|17588.5|17582.5|17591|17585|17579|17573|137
1645786500000|2022-02-25 10:55:00|17588|17582|17587.5|17581.5|17588|17582|17583|17577|101
1645786800000|2022-02-25 11:00:00|17588|17582|17574|17568|17589|17583|17574|17568|322
1645787100000|2022-02-25 11:05:00|17574.5|17568.5|17572|17566|17576.5|17570.5|17563|17557|492
1645787400000|2022-02-25 11:10:00|17571.5|17565.5|17578|17572|17578|17572|17570.5|17564.5|140
1645787700000|2022-02-25 11:15:00|17578.5|17572.5|17579|17573|17579|17573|17569|17563|193
1645788000000|2022-02-25 11:20:00|17580|17574|17578.5|17572.5|17586|17580|17575|17569|190
1645788300000|2022-02-25 11:25:00|17577.5|17571.5|17588|17582|17590|17584|17574|17568|196
1645788600000|2022-02-25 11:30:00|17587|17581|17588.5|17582.5|17590|17584|17578.5|17572.5|194
1645788900000|2022-02-25 11:35:00|17588|17582|17604.5|17598.5|17609|17603|17586|17580|371
1645789200000|2022-02-25 11:40:00|17605|17599|17594.5|17588.5|17610.5|17604.5|17593|17587|589
1645789500000|2022-02-25 11:45:00|17595|17589|17589|17583|17609|17603|17583|17577|610
1645789800000|2022-02-25 11:50:00|17590|17584|17585|17579|17592|17586|17582.5|17576.5|186
1645790100000|2022-02-25 11:55:00|17584.5|17578.5|17596|17590|17603|17597|17584|17578|242
1645790400000|2022-02-25 12:00:00|17595|17589|17601.5|17595.5|17604|17598|17590.5|17584.5|217
1645790700000|2022-02-25 12:05:00|17602|17596|17619|17613|17619|17613|17600.5|17594.5|525
1645791000000|2022-02-25 12:10:00|17619.5|17613.5|17621.5|17615.5|17622.5|17616.5|17616.5|17610.5|501
1645791300000|2022-02-25 12:15:00|17621|17615|17635|17629|17644|17638|17620|17614|878
1645791600000|2022-02-25 12:20:00|17635.5|17629.5|17641|17635|17644|17638|17635|17629|466
1645791900000|2022-02-25 12:25:00|17639.5|17633.5|17639|17633|17650|17644|17638.5|17632.5|426
1645792200000|2022-02-25 12:30:00|17641.5|17635.5|17636|17630|17646|17640|17634|17628|355
1645792500000|2022-02-25 12:35:00|17635.5|17629.5|17639|17633|17639|17633|17627|17621|260
1645792800000|2022-02-25 12:40:00|17640|17634|17637|17631|17640|17634|17631.5|17625.5|157
1645793100000|2022-02-25 12:45:00|17636|17630|17633|17627|17637.5|17631.5|17628|17622|151
1645793400000|2022-02-25 12:50:00|17632.5|17626.5|17690.5|17684.5|17691|17685|17632.5|17626.5|2394
1645793700000|2022-02-25 12:55:00|17691.5|17685.5|17704.5|17698.5|17712|17706|17690.5|17684.5|1563
1645794000000|2022-02-25 13:00:00|17707.5|17701.5|17699.5|17693.5|17712.5|17706.5|17696.5|17690.5|886
1645794300000|2022-02-25 13:05:00|17700|17694|17701.5|17695.5|17709|17703|17698|17692|415
1645794600000|2022-02-25 13:10:00|17701|17695|17705|17699|17707|17701|17696.5|17690.5|346
1645794900000|2022-02-25 13:15:00|17705.5|17699.5|17718.5|17712.5|17718.5|17712.5|17700|17694|409
1645795200000|2022-02-25 13:20:00|17719|17713|17742|17736|17743.5|17737.5|17718|17712|1289
1645795500000|2022-02-25 13:25:00|17741.5|17735.5|17736.5|17730.5|17745|17739|17728.5|17722.5|733
1645795800000|2022-02-25 13:30:00|17736|17730|17746|17740|17748.5|17742.5|17731|17725|796
1645796100000|2022-02-25 13:35:00|17745.5|17739.5|17752|17746|17754|17748|17744|17738|653
1645796400000|2022-02-25 13:40:00|17752.5|17746.5|17742.5|17736.5|17754|17748|17737|17731|703
1645796700000|2022-02-25 13:45:00|17742|17736|17735|17729|17746|17740|17732.5|17726.5|444
1645797000000|2022-02-25 13:50:00|17734.5|17728.5|17735.5|17729.5|17739.5|17733.5|17733|17727|273
1645797300000|2022-02-25 13:55:00|17735|17729|17737|17731|17749|17743|17734.5|17728.5|455
1645797600000|2022-02-25 14:00:00|17736.5|17730.5|17737|17731|17741.5|17735.5|17728.5|17722.5|432
1645797900000|2022-02-25 14:05:00|17737.5|17731.5|17728.5|17722.5|17740|17734|17727|17721|302
1645798200000|2022-02-25 14:10:00|17728|17722|17714.5|17708.5|17728|17722|17709.5|17703.5|687
1645798500000|2022-02-25 14:15:00|17715|17709|17709.5|17703.5|17718.5|17712.5|17693.5|17687.5|839
1645798800000|2022-02-25 14:20:00|17710|17704|17719.5|17713.5|17721|17715|17706.5|17700.5|468
1645799100000|2022-02-25 14:25:00|17720|17714|17712.5|17706.5|17720|17714|17708|17702|363
1645799400000|2022-02-25 14:30:00|17709.5|17703.5|17735.5|17729.5|17743|17737|17706|17700|1450
1645799700000|2022-02-25 14:35:00|17735|17729|17710|17704|17739.5|17733.5|17708.5|17702.5|1126
1645800000000|2022-02-25 14:40:00|17709|17703|17675.5|17669.5|17721.5|17715.5|17671.5|17665.5|1686
1645800300000|2022-02-25 14:45:00|17675|17669|17710.5|17704.5|17711.5|17705.5|17674.5|17668.5|1044
1645800600000|2022-02-25 14:50:00|17710|17704|17692|17686|17716|17710|17686.5|17680.5|978
1645800900000|2022-02-25 14:55:00|17693|17687|17662|17656|17696|17690|17661|17655|1206
1645801200000|2022-02-25 15:00:00|17661.5|17655.5|17638.5|17632.5|17661.5|17655.5|17636|17630|1824
1645801500000|2022-02-25 15:05:00|17639|17633|17663.5|17657.5|17668|17662|17637|17631|1309
1645801800000|2022-02-25 15:10:00|17663|17657|17656|17650|17672.5|17666.5|17647.5|17641.5|936
1645802100000|2022-02-25 15:15:00|17657|17651|17667.5|17661.5|17670|17664|17641.5|17635.5|866
1645802400000|2022-02-25 15:20:00|17669|17663|17687|17681|17690.5|17684.5|17662.5|17656.5|1230
1645802700000|2022-02-25 15:25:00|17686|17680|17696|17690|17704|17698|17681.5|17675.5|1113
1645803000000|2022-02-25 15:30:00|17695|17689|17697.5|17691.5|17712.5|17706.5|17692.5|17686.5|782
1645803300000|2022-02-25 15:35:00|17697|17691|17689|17683|17698|17692|17678|17672|613
1645803600000|2022-02-25 15:40:00|17690|17684|17712|17706|17712|17706|17690|17684|718
1645803900000|2022-02-25 15:45:00|17713.5|17707.5|17725.5|17719.5|17729.5|17723.5|17710|17704|922
1645804200000|2022-02-25 15:50:00|17723|17717|17719|17713|17726.5|17720.5|17714.5|17708.5|658
1645804500000|2022-02-25 15:55:00|17717.5|17711.5|17716.5|17710.5|17730|17724|17709|17703|618
1645804800000|2022-02-25 16:00:00|17715.5|17709.5|17721|17715|17722|17716|17701|17695|847
1645805100000|2022-02-25 16:05:00|17719.5|17713.5|17716|17710|17721|17715|17705|17699|402
1645805400000|2022-02-25 16:10:00|17717.5|17711.5|17728|17722|17735.5|17729.5|17713|17707|557
1645805700000|2022-02-25 16:15:00|17729|17723|17740.5|17734.5|17740.5|17734.5|17718.5|17712.5|657
1645806000000|2022-02-25 16:20:00|17741|17735|17740.5|17734.5|17745|17739|17734|17728|508
1645806300000|2022-02-25 16:25:00|17740|17734|17731|17725|17742|17736|17726.5|17720.5|481
1645806600000|2022-02-25 16:30:00|17733|17727|17727|17721|17733.5|17727.5|17716|17710|476
1645806900000|2022-02-25 16:35:00|17727.5|17721.5|17720|17714|17729|17723|17710|17704|346
1645807200000|2022-02-25 16:40:00|17721|17715|17713.5|17707.5|17723|17717|17708.5|17702.5|235
1645807500000|2022-02-25 16:45:00|17714|17708|17729|17723|17730.5|17724.5|17713.5|17707.5|255
1645807800000|2022-02-25 16:50:00|17730|17724|17734.5|17728.5|17736|17730|17723|17717|300
1645808100000|2022-02-25 16:55:00|17734|17728|17744.5|17738.5|17745.5|17739.5|17734|17728|502
1645808400000|2022-02-25 17:00:00|17745|17739|17744|17738|17750|17744|17741.5|17735.5|735
1645808700000|2022-02-25 17:05:00|17745|17739|17745|17739|17751|17745|17743.5|17737.5|421
1645809000000|2022-02-25 17:10:00|17746|17740|17745.5|17739.5|17753|17747|17742.5|17736.5|365
1645809300000|2022-02-25 17:15:00|17745|17739|17769.5|17763.5|17771|17765|17742.5|17736.5|1106
1645809600000|2022-02-25 17:20:00|17769|17763|17763|17757|17770.5|17764.5|17760|17754|332
1645809900000|2022-02-25 17:25:00|17763.5|17757.5|17767|17761|17768|17762|17762|17756|192
1645810200000|2022-02-25 17:30:00|17768|17762|17771|17765|17774|17768|17766|17760|351
1645810500000|2022-02-25 17:35:00|17771.5|17765.5|17768|17762|17773|17767|17761|17755|300
1645810800000|2022-02-25 17:40:00|17768.5|17762.5|17770|17764|17771.5|17765.5|17766|17760|159
1645811100000|2022-02-25 17:45:00|17771.5|17765.5|17757|17751|17771.5|17765.5|17757|17751|169
1645811400000|2022-02-25 17:50:00|17756.5|17750.5|17732|17726|17756.5|17750.5|17732|17726|491
1645811700000|2022-02-25 17:55:00|17731.5|17725.5|17739.5|17733.5|17744.5|17738.5|17725|17719|461
1645812000000|2022-02-25 18:00:00|17740|17734|17744|17738|17749.5|17743.5|17734.5|17728.5|310
1645812300000|2022-02-25 18:05:00|17742.5|17736.5|17736|17730|17743.5|17737.5|17733|17727|136
1645812600000|2022-02-25 18:10:00|17737.5|17731.5|17736|17730|17737.5|17731.5|17719.5|17713.5|334
1645812900000|2022-02-25 18:15:00|17735.5|17729.5|17746.5|17740.5|17749|17743|17727|17721|274
1645813200000|2022-02-25 18:20:00|17747|17741|17747|17741|17752|17746|17740|17734|168
1645813500000|2022-02-25 18:25:00|17746.5|17740.5|17759.5|17753.5|17761|17755|17746.5|17740.5|216
1645813800000|2022-02-25 18:30:00|17760|17754|17766.5|17760.5|17771|17765|17760|17754|274
1645814100000|2022-02-25 18:35:00|17766|17760|17764|17758|17767|17761|17752|17746|249
1645814400000|2022-02-25 18:40:00|17766|17760|17769|17763|17771|17765|17763.5|17757.5|263
1645814700000|2022-02-25 18:45:00|17768.5|17762.5|17764|17758|17770.5|17764.5|17760|17754|166
1645815000000|2022-02-25 18:50:00|17763.5|17757.5|17759.5|17753.5|17768|17762|17759.5|17753.5|182
1645815300000|2022-02-25 18:55:00|17758.5|17752.5|17750.5|17744.5|17760.5|17754.5|17739.5|17733.5|345
1645815600000|2022-02-25 19:00:00|17751|17745|17756|17750|17760|17754|17739.5|17733.5|205
1645815900000|2022-02-25 19:05:00|17755|17749|17745.5|17739.5|17756|17750|17744.5|17738.5|179
1645816200000|2022-02-25 19:10:00|17746.5|17740.5|17747|17741|17754|17748|17739|17733|179
1645816500000|2022-02-25 19:15:00|17748|17742|17750.5|17744.5|17753.5|17747.5|17748|17742|55
1645816800000|2022-02-25 19:20:00|17750|17744|17767|17761|17768|17762|17749|17743|241
1645817100000|2022-02-25 19:25:00|17767.5|17761.5|17760.5|17754.5|17767.5|17761.5|17759|17753|72
1645817400000|2022-02-25 19:30:00|17761.5|17755.5|17750.5|17744.5|17765|17759|17745|17739|189
1645817700000|2022-02-25 19:35:00|17750|17744|17757.5|17751.5|17761|17755|17750|17744|83
1645818000000|2022-02-25 19:40:00|17758|17752|17759.5|17753.5|17765|17759|17752|17746|89
1645818300000|2022-02-25 19:45:00|17760.5|17754.5|17760|17754|17766|17760|17758|17752|87
1645818600000|2022-02-25 19:50:00|17759|17753|17755.5|17749.5|17762.5|17756.5|17746.5|17740.5|277
1645818900000|2022-02-25 19:55:00|17756.5|17750.5|17761.5|17755.5|17770|17764|17753.5|17747.5|230
1645819200000|2022-02-25 20:00:00|17761|17755|17755.5|17749.5|17761.5|17755.5|17748.5|17742.5|127
1645819500000|2022-02-25 20:05:00|17756|17750|17762.5|17756.5|17765|17759|17753.5|17747.5|99
1645819800000|2022-02-25 20:10:00|17763|17757|17762.5|17756.5|17766|17760|17755|17749|80
1645820100000|2022-02-25 20:15:00|17763|17757|17771|17765|17772|17766|17761|17755|231
1645820400000|2022-02-25 20:20:00|17770.5|17764.5|17777|17771|17780|17774|17767.5|17761.5|543
1645820700000|2022-02-25 20:25:00|17777.5|17771.5|17772.5|17766.5|17779.5|17773.5|17771|17765|281
1645821000000|2022-02-25 20:30:00|17773|17767|17775.5|17769.5|17780|17774|17772.5|17766.5|184
1645821300000|2022-02-25 20:35:00|17775|17769|17779.5|17773.5|17781|17775|17772|17766|167
1645821600000|2022-02-25 20:40:00|17780|17774|17785|17779|17789.5|17783.5|17776|17770|383
1645821900000|2022-02-25 20:45:00|17784.5|17778.5|17794|17788|17796|17790|17783|17777|349
1645822200000|2022-02-25 20:50:00|17794.5|17788.5|17793.5|17787.5|17801|17795|17790|17784|494
1645822500000|2022-02-25 20:55:00|17793|17787|17816|17810|17816|17810|17790.5|17784.5|759
1645822800000|2022-02-25 21:00:00|17813.6|17799.6|17807.9|17793.9|17825.5|17811.5|17807.9|17793.9|0
1645823100000|2022-02-25 21:05:00|17807|17793|17816.1|17802.1|17819.8|17805.8|17806.1|17792.1|0
1645823400000|2022-02-25 21:10:00|17815.2|17801.2|17809.7|17795.7|17822.5|17808.5|17809.7|17795.7|0
1645823700000|2022-02-25 21:15:00|17808.8|17794.8|17810.7|17796.7|17812.5|17798.5|17805.2|17791.2|0
1645824000000|2022-02-25 21:20:00|17811.6|17797.6|17816.1|17802.1|17816.1|17802.1|17808.8|17794.8|0
1645824300000|2022-02-25 21:25:00|17815.7|17801.7|17823.4|17809.4|17824.8|17810.8|17815.2|17801.2|0
1645824600000|2022-02-25 21:30:00|17823.9|17809.9|17818.9|17804.9|17828|17814|17818|17804|0
1645824900000|2022-02-25 21:35:00|17818.4|17804.4|17814.3|17800.3|17819.8|17805.8|17813.4|17799.4|0
1645825200000|2022-02-25 21:40:00|17813.4|17799.4|17813.4|17799.4|17815.2|17801.2|17812.5|17798.5|0
1645825500000|2022-02-25 21:45:00|17814.3|17800.3|17816.6|17802.6|17818.5|17804.5|17813.4|17799.4|0
1645825800000|2022-02-25 21:50:00|17817.6|17803.6|17825.8|17811.8|17827.6|17813.6|17816.6|17802.6|0
1645826100000|2022-02-25 21:55:00|17825.3|17811.3|17816.2|17802.2|17826.7|17812.7|17813.8|17799.8|0
1646002800000|2022-02-27 23:00:00|17418.7|17400.7|17465.5|17447.5|17478.6|17460.6|17359.4|17341.4|0
1646003100000|2022-02-27 23:05:00|17466|17448|17413.2|17395.2|17466.9|17448.9|17401.8|17383.8|0
1646003400000|2022-02-27 23:10:00|17410.9|17392.9|17456.1|17438.1|17457.1|17439.1|17408.7|17390.7|0
1646003700000|2022-02-27 23:15:00|17455.6|17437.6|17454.7|17436.7|17488.9|17470.9|17431.2|17413.2|0
1646004000000|2022-02-27 23:20:00|17453.8|17435.8|17482.5|17464.5|17493.9|17475.9|17447.4|17429.4|0
1646004300000|2022-02-27 23:25:00|17481.6|17463.6|17485|17467|17493.9|17475.9|17463.8|17445.8|0
1646004600000|2022-02-27 23:30:00|17485.9|17467.9|17545.3|17531.3|17561.9|17547.9|17478.6|17460.6|0
1646004900000|2022-02-27 23:35:00|17546.2|17532.2|17509.6|17495.6|17547.1|17533.1|17507.8|17493.8|0
1646005200000|2022-02-27 23:40:00|17510.6|17496.6|17505.5|17491.5|17523.8|17509.8|17500.1|17486.1|0
1646005500000|2022-02-27 23:45:00|17503.7|17489.7|17514.3|17500.3|17520.2|17506.2|17492.3|17478.3|0
1646005800000|2022-02-27 23:50:00|17514.7|17500.7|17507.4|17493.4|17531.2|17517.2|17504.6|17490.6|0
1646006100000|2022-02-27 23:55:00|17508.7|17494.7|17488.8|17474.8|17511|17497|17487.4|17473.4|0
1646006400000|2022-02-28 00:00:00|17489.3|17475.3|17470.6|17456.6|17498.4|17484.4|17459.6|17445.6|0
1646006700000|2022-02-28 00:05:00|17471.1|17457.1|17499.7|17485.7|17501.5|17487.5|17463.7|17449.7|0
1646007000000|2022-02-28 00:10:00|17500.1|17486.1|17500.1|17486.1|17503.8|17489.8|17482.3|17468.3|0
1646007300000|2022-02-28 00:15:00|17499.2|17485.2|17184.4|17170.4|17502|17488|17143.7|17129.7|0
1646007600000|2022-02-28 00:20:00|17185|17171|17184.8|17170.8|17189.9|17175.9|17169.4|17155.4|0
1646007900000|2022-02-28 00:25:00|17184.6|17170.6|17177.8|17163.8|17190.1|17176.1|17162.3|17148.3|0
1646008200000|2022-02-28 00:30:00|17177.1|17163.1|17187|17173|17201|17187|17176.6|17162.6|0
1646008500000|2022-02-28 00:35:00|17187.6|17173.6|17190.7|17176.7|17202.4|17188.4|17177.1|17163.1|0
1646008800000|2022-02-28 00:40:00|17191.8|17177.8|17202.4|17188.4|17203.9|17189.9|17172.5|17158.5|0
1646009100000|2022-02-28 00:45:00|17202.2|17188.2|17051|17037|17203|17189|16976.5|16962.5|0
1646009400000|2022-02-28 00:50:00|17050.6|17036.6|17060.5|17046.5|17061.8|17047.8|17036.3|17022.3|0
1646009700000|2022-02-28 00:55:00|17060.7|17046.7|17074.9|17060.9|17074.9|17060.9|17057.3|17043.3|0
1646010000000|2022-02-28 01:00:00|17074.8|17060.8|17068|17054|17106.1|17092.1|17066.8|17052.8|0
1646010300000|2022-02-28 01:05:00|17068.2|17054.2|17096.8|17082.8|17128|17114|17068.2|17054.2|0
1646010600000|2022-02-28 01:10:00|17096.9|17082.9|17134.6|17120.6|17134.6|17120.6|17092|17078|0
1646010900000|2022-02-28 01:15:00|17134.5|17120.5|17154|17140|17168.5|17154.5|17103.6|17089.6|0
1646011200000|2022-02-28 01:20:00|17153.8|17139.8|17141.4|17127.4|17161.8|17147.8|17132.4|17118.4|0
1646011500000|2022-02-28 01:25:00|17141.5|17127.5|17142.7|17128.7|17151.1|17137.1|17134.5|17120.5|0
1646011800000|2022-02-28 01:30:00|17142.8|17128.8|17125.4|17111.4|17146.2|17132.2|17122.2|17108.2|0
1646012100000|2022-02-28 01:35:00|17125.6|17111.6|17316.8|17302.8|17322.7|17308.7|17119.1|17105.1|0
1646012400000|2022-02-28 01:40:00|17316.5|17302.5|17341.9|17327.9|17345.5|17331.5|17307.2|17293.2|0
1646012700000|2022-02-28 01:45:00|17342.1|17328.1|17356.5|17342.5|17358.4|17344.4|17317.2|17303.2|0
1646013000000|2022-02-28 01:50:00|17356.6|17342.6|17303.7|17289.7|17364.6|17350.6|17301.5|17287.5|0
1646013300000|2022-02-28 01:55:00|17303.4|17289.4|17265.9|17251.9|17304.6|17290.6|17265.5|17251.5|0
1646013600000|2022-02-28 02:00:00|17266.3|17252.3|17282.5|17268.5|17289.4|17275.4|17263.9|17249.9|0
1646013900000|2022-02-28 02:05:00|17282.3|17268.3|17313.1|17299.1|17319.1|17305.1|17282.3|17268.3|0
1646014200000|2022-02-28 02:10:00|17313.4|17299.4|17283.9|17269.9|17320.8|17306.8|17277.6|17263.6|0
1646014500000|2022-02-28 02:15:00|17284|17270|17292.2|17278.2|17297.8|17283.8|17278.9|17264.9|0
1646014800000|2022-02-28 02:20:00|17291.4|17277.4|17299.6|17285.6|17305|17291|17288.7|17274.7|0
1646015100000|2022-02-28 02:25:00|17299.4|17285.4|17274.7|17260.7|17299.4|17285.4|17267.5|17253.5|0
1646015400000|2022-02-28 02:30:00|17275|17261|17248.5|17234.5|17279.1|17265.1|17248.5|17234.5|0
1646015700000|2022-02-28 02:35:00|17248.2|17234.2|17268.5|17254.5|17271.6|17257.6|17247.8|17233.8|0
1646016000000|2022-02-28 02:40:00|17268.6|17254.6|17226.8|17212.8|17268.6|17254.6|17226.1|17212.1|0
1646016300000|2022-02-28 02:45:00|17227.1|17213.1|17198.2|17184.2|17229.4|17215.4|17174.5|17160.5|0
1646016600000|2022-02-28 02:50:00|17198.1|17184.1|17205.9|17191.9|17217|17203|17189.1|17175.1|0
1646016900000|2022-02-28 02:55:00|17206|17192|17210.8|17196.8|17213.1|17199.1|17173.9|17159.9|0
1646017200000|2022-02-28 03:00:00|17208.8|17194.8|17218.7|17204.7|17227.2|17213.2|17208.8|17194.8|0
1646017500000|2022-02-28 03:05:00|17218.8|17204.8|17218.7|17204.7|17234.2|17220.2|17205.3|17191.3|0
1646017800000|2022-02-28 03:10:00|17218.6|17204.6|17231.2|17217.2|17237.6|17223.6|17218.6|17204.6|0
1646018100000|2022-02-28 03:15:00|17231.1|17217.1|17237.2|17223.2|17240.9|17226.9|17210.1|17196.1|0
1646018400000|2022-02-28 03:20:00|17237|17223|17263.2|17249.2|17266.9|17252.9|17232.3|17218.3|0
1646018700000|2022-02-28 03:25:00|17263|17249|17242.4|17228.4|17263.5|17249.5|17241.1|17227.1|0
1646019000000|2022-02-28 03:30:00|17242.3|17228.3|17257.3|17243.3|17263|17249|17229.5|17215.5|0
1646019300000|2022-02-28 03:35:00|17259.3|17245.3|17279.8|17265.8|17281.9|17267.9|17259.1|17245.1|0
1646019600000|2022-02-28 03:40:00|17281.8|17267.8|17278.6|17264.6|17287.8|17273.8|17271.2|17257.2|0
1646019900000|2022-02-28 03:45:00|17278.3|17264.3|17283.8|17269.8|17284.3|17270.3|17274|17260|0
1646020200000|2022-02-28 03:50:00|17283.7|17269.7|17279.7|17265.7|17286.2|17272.2|17267.5|17253.5|0
1646020500000|2022-02-28 03:55:00|17279.6|17265.6|17259.7|17245.7|17279.7|17265.7|17246.1|17232.1|0
1646020800000|2022-02-28 04:00:00|17260|17246|17294.3|17280.3|17294.3|17280.3|17254.5|17240.5|0
1646021100000|2022-02-28 04:05:00|17294.2|17280.2|17319.3|17305.3|17320.4|17306.4|17293.4|17279.4|0
1646021400000|2022-02-28 04:10:00|17319.4|17305.4|17319.3|17305.3|17329.1|17315.1|17316.3|17302.3|0
1646021700000|2022-02-28 04:15:00|17319.4|17305.4|17312.9|17298.9|17319.4|17305.4|17308.8|17294.8|0
1646022000000|2022-02-28 04:20:00|17312.8|17298.8|17316.8|17302.8|17319|17305|17308.5|17294.5|0
1646022300000|2022-02-28 04:25:00|17316.9|17302.9|17322.5|17308.5|17322.8|17308.8|17306.8|17292.8|0
1646022600000|2022-02-28 04:30:00|17322.6|17308.6|17333.2|17319.2|17333.2|17319.2|17312|17298|0
1646022900000|2022-02-28 04:35:00|17333.1|17319.1|17338.3|17324.3|17340.3|17326.3|17333.1|17319.1|0
1646023200000|2022-02-28 04:40:00|17338.2|17324.2|17328.8|17314.8|17344.3|17330.3|17328.6|17314.6|0
1646023500000|2022-02-28 04:45:00|17329|17315|17337.5|17323.5|17341.4|17327.4|17312.4|17298.4|0
1646023800000|2022-02-28 04:50:00|17339.4|17325.4|17331.3|17317.3|17354|17340|17331.2|17317.2|0
1646024100000|2022-02-28 04:55:00|17331.4|17317.4|17322.2|17308.2|17338.5|17324.5|17322.2|17308.2|0
1646024400000|2022-02-28 05:00:00|17321.6|17307.6|17312.9|17298.9|17322.1|17308.1|17279.5|17265.5|0
1646024700000|2022-02-28 05:05:00|17313.1|17299.1|17336.5|17322.5|17336.5|17322.5|17313.1|17299.1|0
1646025000000|2022-02-28 05:10:00|17336.4|17322.4|17339.9|17325.9|17351.8|17337.8|17336|17322|0
1646025300000|2022-02-28 05:15:00|17340|17326|17344.2|17330.2|17349.8|17335.8|17326|17312|0
1646025600000|2022-02-28 05:20:00|17344.3|17330.3|17348.5|17334.5|17359.3|17345.3|17344.3|17330.3|0
1646025900000|2022-02-28 05:25:00|17348.4|17334.4|17378.5|17364.5|17400|17386|17348.4|17334.4|0
1646026200000|2022-02-28 05:30:00|17370.6|17356.6|17379.1|17365.1|17393|17379|17366.5|17352.5|0
1646026500000|2022-02-28 05:35:00|17379|17365|17366.5|17352.5|17396.5|17382.5|17366.2|17352.2|0
1646026800000|2022-02-28 05:40:00|17370.4|17356.4|17374.3|17360.3|17377.4|17363.4|17367.1|17353.1|0
1646027100000|2022-02-28 05:45:00|17374.8|17360.8|17354.1|17340.1|17375.3|17361.3|17351.3|17337.3|0
1646027400000|2022-02-28 05:50:00|17354.5|17340.5|17366.9|17352.9|17370.6|17356.6|17346.2|17332.2|0
1646027700000|2022-02-28 05:55:00|17367.2|17353.2|17351.7|17337.7|17368|17354|17350.7|17336.7|0
1646028000000|2022-02-28 06:00:00|17353.4|17339.4|17385.6|17371.6|17392.7|17378.7|17349.6|17335.6|0
1646028300000|2022-02-28 06:05:00|17385.8|17371.8|17382|17368|17388.5|17374.5|17368.3|17354.3|0
1646028600000|2022-02-28 06:10:00|17382.2|17368.2|17385.9|17371.9|17387.7|17373.7|17379.2|17365.2|0
1646028900000|2022-02-28 06:15:00|17384.8|17370.8|17382|17368|17394.4|17380.4|17381.9|17367.9|0
1646029200000|2022-02-28 06:20:00|17381.9|17367.9|17366.2|17352.2|17383|17369|17363.3|17349.3|0
1646029500000|2022-02-28 06:25:00|17366.4|17352.4|17379.4|17365.4|17380.8|17366.8|17366.4|17352.4|0
1646029800000|2022-02-28 06:30:00|17379.5|17365.5|17366.7|17352.7|17380.9|17366.9|17360.1|17346.1|0
1646030100000|2022-02-28 06:35:00|17368.7|17354.7|17374.7|17360.7|17377.3|17363.3|17368.5|17354.5|0
1646030400000|2022-02-28 06:40:00|17374.9|17360.9|17376|17362|17381.5|17367.5|17364.2|17350.2|0
1646030700000|2022-02-28 06:45:00|17375.7|17361.7|17380.4|17366.4|17383.6|17369.6|17371.9|17357.9|0
1646031000000|2022-02-28 06:50:00|17380.3|17366.3|17367.9|17353.9|17380.8|17366.8|17364.1|17350.1|0
1646031300000|2022-02-28 06:55:00|17367.8|17353.8|17359.3|17345.3|17367.9|17353.9|17358|17344|0
1646031600000|2022-02-28 07:00:00|17361.7|17347.7|17403.8|17389.8|17404.3|17390.3|17352.7|17338.7|0
1646031900000|2022-02-28 07:05:00|17403.7|17389.7|17393.5|17379.5|17416|17402|17393.4|17379.4|0
1646032200000|2022-02-28 07:10:00|17393.4|17379.4|17377.6|17363.6|17395.9|17381.9|17361.5|17347.5|0
1646032500000|2022-02-28 07:15:00|17377.4|17363.4|17366.3|17352.3|17394.6|17380.6|17362.4|17348.4|0
1646032800000|2022-02-28 07:20:00|17366.4|17352.4|17380.4|17366.4|17386.4|17372.4|17364.6|17350.6|0
1646033100000|2022-02-28 07:25:00|17380.6|17366.6|17383.7|17369.7|17404.8|17390.8|17377.9|17363.9|0
1646033400000|2022-02-28 07:30:00|17383.6|17369.6|17416.1|17402.1|17417.3|17403.3|17382.5|17368.5|0
1646033700000|2022-02-28 07:35:00|17416|17402|17418|17404|17433.7|17419.7|17407.8|17393.8|0
1646034000000|2022-02-28 07:40:00|17418.2|17404.2|17442.4|17428.4|17444.2|17430.2|17418.2|17404.2|0
1646034300000|2022-02-28 07:45:00|17442.2|17428.2|17445.4|17431.4|17462.7|17448.7|17436.7|17422.7|0
1646034600000|2022-02-28 07:50:00|17445.2|17431.2|17433.9|17419.9|17456.2|17442.2|17431.1|17417.1|0
1646034900000|2022-02-28 07:55:00|17433.8|17419.8|17426.5|17412.5|17455.2|17441.2|17422.8|17408.8|0
1646035200000|2022-02-28 08:00:00|17428.4|17414.4|17446.8|17432.8|17446.8|17432.8|17398.1|17384.1|0
1646035500000|2022-02-28 08:05:00|17446.6|17432.6|17425.9|17411.9|17450.1|17436.1|17425.6|17411.6|0
1646035800000|2022-02-28 08:10:00|17426.1|17412.1|17420|17406|17450.5|17436.5|17404.4|17390.4|0
1646036100000|2022-02-28 08:15:00|17420.1|17406.1|17408.1|17394.1|17430.8|17416.8|17407.7|17393.7|0
1646036400000|2022-02-28 08:20:00|17408.3|17394.3|17397.7|17383.7|17418|17404|17393.7|17379.7|0
1646036700000|2022-02-28 08:25:00|17397.5|17383.5|17410.6|17396.6|17411.9|17397.9|17397.4|17383.4|0
1646037000000|2022-02-28 08:30:00|17410.8|17396.8|17389.6|17375.6|17413.2|17399.2|17389.1|17375.1|0
1646037300000|2022-02-28 08:35:00|17390|17376|17343.2|17329.2|17393.1|17379.1|17339.3|17325.3|0
1646037600000|2022-02-28 08:40:00|17343.5|17329.5|17333.5|17319.5|17351.4|17337.4|17319.4|17305.4|0
1646037900000|2022-02-28 08:45:00|17333.8|17319.8|17341|17327|17344.3|17330.3|17315.9|17301.9|0
1646038200000|2022-02-28 08:50:00|17339.6|17325.6|17331|17317|17342.7|17328.7|17327.2|17313.2|0
1646038500000|2022-02-28 08:55:00|17330.7|17316.7|17337.6|17323.6|17338.4|17324.4|17324.9|17310.9|0
1646038800000|2022-02-28 09:00:00|17337.7|17323.7|17356.1|17342.1|17357.2|17343.2|17335.6|17321.6|0
1646039100000|2022-02-28 09:05:00|17356|17342|17400|17386|17401.1|17387.1|17356|17342|0
1646039400000|2022-02-28 09:10:00|17399.8|17385.8|17387.3|17373.3|17403.5|17389.5|17386.5|17372.5|0
1646039700000|2022-02-28 09:15:00|17387.5|17373.5|17362.1|17348.1|17388.1|17374.1|17361|17347|0
1646040000000|2022-02-28 09:20:00|17362|17348|17333.1|17319.1|17371.5|17357.5|17331.8|17317.8|0
1646040300000|2022-02-28 09:25:00|17333.2|17319.2|17326.5|17312.5|17339.1|17325.1|17321.6|17307.6|0
1646040600000|2022-02-28 09:30:00|17326.7|17312.7|17332.2|17318.2|17336.5|17322.5|17322.8|17308.8|0
1646040900000|2022-02-28 09:35:00|17332.1|17318.1|17339.8|17325.8|17340.4|17326.4|17323.2|17309.2|0
1646041200000|2022-02-28 09:40:00|17339.7|17325.7|17356.1|17342.1|17359.4|17345.4|17333.8|17319.8|0
1646041500000|2022-02-28 09:45:00|17356|17342|17355.8|17341.8|17358.8|17344.8|17351|17337|0
1646041800000|2022-02-28 09:50:00|17355.9|17341.9|17365.5|17351.5|17369.7|17355.7|17349.5|17335.5|0
1646042100000|2022-02-28 09:55:00|17363.5|17349.5|17362.8|17348.8|17372.1|17358.1|17354.4|17340.4|0
1646042400000|2022-02-28 10:00:00|17362.7|17348.7|17364.3|17350.3|17374.6|17360.6|17359.4|17345.4|0
1646042700000|2022-02-28 10:05:00|17364.5|17350.5|17350.8|17336.8|17364.5|17350.5|17348.7|17334.7|0
1646043000000|2022-02-28 10:10:00|17350.5|17336.5|17347.3|17333.3|17350.5|17336.5|17336.3|17322.3|0
1646043300000|2022-02-28 10:15:00|17347.2|17333.2|17346.9|17332.9|17355.9|17341.9|17345.8|17331.8|0
1646043600000|2022-02-28 10:20:00|17346.8|17332.8|17351.8|17337.8|17352.6|17338.6|17345|17331|0
1646043900000|2022-02-28 10:25:00|17351.9|17337.9|17343.7|17329.7|17351.9|17337.9|17343.7|17329.7|0
1646044200000|2022-02-28 10:30:00|17343.6|17329.6|17351.2|17337.2|17354.5|17340.5|17326.2|17312.2|0
1646044500000|2022-02-28 10:35:00|17351.1|17337.1|17360.5|17346.5|17360.8|17346.8|17348.4|17334.4|0
1646044800000|2022-02-28 10:40:00|17360.3|17346.3|17372.1|17358.1|17372.8|17358.8|17352.3|17338.3|0
1646045100000|2022-02-28 10:45:00|17372.4|17358.4|17390.6|17376.6|17392.1|17378.1|17372|17358|0
1646045400000|2022-02-28 10:50:00|17390.9|17376.9|17395.4|17381.4|17398.2|17384.2|17388.8|17374.8|0
1646045700000|2022-02-28 10:55:00|17395.5|17381.5|17408.4|17394.4|17408.8|17394.8|17389.1|17375.1|0
1646046000000|2022-02-28 11:00:00|17408.1|17394.1|17407.7|17393.7|17423.2|17409.2|17405|17391|0
1646046300000|2022-02-28 11:05:00|17407.8|17393.8|17401.5|17387.5|17410.2|17396.2|17399.8|17385.8|0
1646046600000|2022-02-28 11:10:00|17401.4|17387.4|17400|17386|17410.2|17396.2|17388.6|17374.6|0
1646046900000|2022-02-28 11:15:00|17400.2|17386.2|17378.1|17364.1|17401|17387|17378|17364|0
1646047200000|2022-02-28 11:20:00|17378.2|17364.2|17389.2|17375.2|17390|17376|17377.7|17363.7|0
1646047500000|2022-02-28 11:25:00|17389.1|17375.1|17370.8|17356.8|17391|17377|17369.9|17355.9|0
1646047800000|2022-02-28 11:30:00|17370.6|17356.6|17379.7|17365.7|17381.8|17367.8|17370.6|17356.6|0
1646048100000|2022-02-28 11:35:00|17379.6|17365.6|17394.4|17380.4|17398.6|17384.6|17377.7|17363.7|0
1646048400000|2022-02-28 11:40:00|17396.4|17382.4|17384.8|17370.8|17396.5|17382.5|17380.6|17366.6|0
1646048700000|2022-02-28 11:45:00|17384.7|17370.7|17380.6|17366.6|17385.5|17371.5|17375.5|17361.5|0
1646049000000|2022-02-28 11:50:00|17381.2|17367.2|17378.8|17364.8|17385.9|17371.9|17372|17358|0
1646049300000|2022-02-28 11:55:00|17378.7|17364.7|17383|17369|17395.5|17381.5|17377|17363|0
1646049600000|2022-02-28 12:00:00|17382.8|17368.8|17399|17385|17412.9|17398.9|17382.8|17368.8|0
1646049900000|2022-02-28 12:05:00|17398.9|17384.9|17411.2|17397.2|17412.2|17398.2|17398.7|17384.7|0
1646050200000|2022-02-28 12:10:00|17411.1|17397.1|17430.4|17416.4|17432|17418|17409.9|17395.9|0
1646050500000|2022-02-28 12:15:00|17430.6|17416.6|17444.2|17430.2|17444.2|17430.2|17425.1|17411.1|0
1646050800000|2022-02-28 12:20:00|17444.1|17430.1|17473.1|17459.1|17474.2|17460.2|17444.1|17430.1|0
1646051100000|2022-02-28 12:25:00|17472.9|17458.9|17467.7|17453.7|17477.1|17463.1|17463.6|17449.6|0
1646051400000|2022-02-28 12:30:00|17467.5|17453.5|17470|17456|17475.9|17461.9|17464.2|17450.2|0
1646051700000|2022-02-28 12:35:00|17469.9|17455.9|17459|17445|17469.9|17455.9|17456.9|17442.9|0
1646052000000|2022-02-28 12:40:00|17458.9|17444.9|17449.5|17435.5|17468.7|17454.7|17444.2|17430.2|0
1646052300000|2022-02-28 12:45:00|17449.9|17435.9|17481|17467|17481.6|17467.6|17449.9|17435.9|0
1646052600000|2022-02-28 12:50:00|17481.1|17467.1|17494.2|17480.2|17495.1|17481.1|17477.3|17463.3|0
1646052900000|2022-02-28 12:55:00|17494.4|17480.4|17440.1|17426.1|17494.5|17480.5|17433.2|17419.2|0
1646053200000|2022-02-28 13:00:00|17439.9|17425.9|17403.8|17389.8|17440.1|17426.1|17403.4|17389.4|0
1646053500000|2022-02-28 13:05:00|17405.8|17391.8|17394.7|17380.7|17405.8|17391.8|17389|17375|0
1646053800000|2022-02-28 13:10:00|17394.8|17380.8|17394.8|17380.8|17408.8|17394.8|17392.4|17378.4|0
1646054100000|2022-02-28 13:15:00|17394.9|17380.9|17412.1|17398.1|17413|17399|17393.1|17379.1|0
1646054400000|2022-02-28 13:20:00|17412.4|17398.4|17404.5|17390.5|17416.3|17402.3|17404.4|17390.4|0
1646054700000|2022-02-28 13:25:00|17404.6|17390.6|17415.1|17401.1|17415.5|17401.5|17402.7|17388.7|0
1646055000000|2022-02-28 13:30:00|17414.8|17400.8|17388.6|17374.6|17429.5|17415.5|17387.8|17373.8|0
1646055300000|2022-02-28 13:35:00|17388.8|17374.8|17375.1|17361.1|17390.9|17376.9|17370.8|17356.8|0
1646055600000|2022-02-28 13:40:00|17375|17361|17371.6|17357.6|17386.3|17372.3|17365.8|17351.8|0
1646055900000|2022-02-28 13:45:00|17371.7|17357.7|17390.6|17376.6|17390.8|17376.8|17370.8|17356.8|0
1646056200000|2022-02-28 13:50:00|17390.7|17376.7|17404.1|17390.1|17417.1|17403.1|17388.5|17374.5|0
1646056500000|2022-02-28 13:55:00|17403.9|17389.9|17399.5|17385.5|17405.7|17391.7|17391.3|17377.3|0
1646056800000|2022-02-28 14:00:00|17399.2|17385.2|17408.3|17394.3|17410.4|17396.4|17392.8|17378.8|0
1646057100000|2022-02-28 14:05:00|17408.4|17394.4|17409|17395|17417.2|17403.2|17404.9|17390.9|0
1646057400000|2022-02-28 14:10:00|17409.2|17395.2|17422.5|17408.5|17426.2|17412.2|17407.1|17393.1|0
1646057700000|2022-02-28 14:15:00|17422.8|17408.8|17417.6|17403.6|17435.9|17421.9|17417|17403|0
1646058000000|2022-02-28 14:20:00|17417.9|17403.9|17405.9|17391.9|17419.5|17405.5|17405.8|17391.8|0
1646058300000|2022-02-28 14:25:00|17405.7|17391.7|17410.9|17396.9|17413.7|17399.7|17405.4|17391.4|0
1646058600000|2022-02-28 14:30:00|17410.3|17396.3|17419|17405|17432|17418|17407.3|17393.3|0
1646058900000|2022-02-28 14:35:00|17419.3|17405.3|17429.3|17415.3|17440.7|17426.7|17412.1|17398.1|0
1646059200000|2022-02-28 14:40:00|17429.4|17415.4|17409.3|17395.3|17431.2|17417.2|17391.5|17377.5|0
1646059500000|2022-02-28 14:45:00|17409.1|17395.1|17405.2|17391.2|17425.7|17411.7|17391.7|17377.7|0
1646059800000|2022-02-28 14:50:00|17405.4|17391.4|17416.8|17402.8|17427|17413|17392.2|17378.2|0
1646060100000|2022-02-28 14:55:00|17416.7|17402.7|17441.1|17427.1|17441.1|17427.1|17414.1|17400.1|0
1646060400000|2022-02-28 15:00:00|17440.8|17426.8|17408.6|17394.6|17445.6|17431.6|17406.5|17392.5|0
1646060700000|2022-02-28 15:05:00|17408.8|17394.8|17401.2|17387.2|17420.2|17406.2|17394.6|17380.6|0
1646061000000|2022-02-28 15:10:00|17401|17387|17369.4|17355.4|17403.1|17389.1|17363.6|17349.6|0
1646061300000|2022-02-28 15:15:00|17369.1|17355.1|17377.4|17363.4|17383|17369|17364.3|17350.3|0
1646061600000|2022-02-28 15:20:00|17377.3|17363.3|17402|17388|17413.1|17399.1|17376|17362|0
1646061900000|2022-02-28 15:25:00|17401.9|17387.9|17395.9|17381.9|17411.7|17397.7|17384.2|17370.2|0
1646062200000|2022-02-28 15:30:00|17394|17380|17424.6|17410.6|17438.3|17424.3|17393.3|17379.3|0
1646062500000|2022-02-28 15:35:00|17424.8|17410.8|17477.8|17463.8|17477.8|17463.8|17422.7|17408.7|0
1646062800000|2022-02-28 15:40:00|17477.7|17463.7|17490.3|17476.3|17506.8|17492.8|17475.5|17461.5|0
1646063100000|2022-02-28 15:45:00|17489.9|17475.9|17484.2|17470.2|17503.2|17489.2|17483.9|17469.9|0
1646063400000|2022-02-28 15:50:00|17484.1|17470.1|17487.2|17473.2|17493.3|17479.3|17475.4|17461.4|0
1646063700000|2022-02-28 15:55:00|17487.5|17473.5|17508.2|17494.2|17522.5|17508.5|17487.5|17473.5|0
1646064000000|2022-02-28 16:00:00|17508.4|17494.4|17512|17498|17518.9|17504.9|17493.9|17479.9|0
1646064300000|2022-02-28 16:05:00|17511.8|17497.8|17496.2|17482.2|17512.6|17498.6|17493.9|17479.9|0
1646064600000|2022-02-28 16:10:00|17496.4|17482.4|17487.5|17473.5|17507.4|17493.4|17480.6|17466.6|0
1646064900000|2022-02-28 16:15:00|17487.3|17473.3|17519.1|17505.1|17525.7|17511.7|17487.2|17473.2|0
1646065200000|2022-02-28 16:20:00|17519|17505|17534.4|17520.4|17538|17524|17517.4|17503.4|0
1646065500000|2022-02-28 16:25:00|17534.3|17520.3|17536|17522|17558.6|17544.6|17527.1|17513.1|0
1646065800000|2022-02-28 16:30:00|17535.3|17521.3|17521.3|17507.3|17552.2|17538.2|17520.7|17506.7|0
1646066100000|2022-02-28 16:35:00|17517.9|17503.9|17505.5|17491.5|17533.2|17519.2|17500.3|17486.3|0
1646066400000|2022-02-28 16:40:00|17505.8|17491.8|17508.9|17494.9|17513.9|17499.9|17496.6|17482.6|0
1646066700000|2022-02-28 16:45:00|17509|17495|17497.9|17483.9|17514.7|17500.7|17491.7|17477.7|0
1646067000000|2022-02-28 16:50:00|17498|17484|17503.8|17489.8|17507.1|17493.1|17492.1|17478.1|0
1646067300000|2022-02-28 16:55:00|17503.9|17489.9|17517.3|17503.3|17521.5|17507.5|17503.9|17489.9|0
1646067600000|2022-02-28 17:00:00|17517.2|17503.2|17526.9|17512.9|17538.7|17524.7|17512.4|17498.4|0
1646067900000|2022-02-28 17:05:00|17527.1|17513.1|17469.3|17455.3|17532|17518|17464.6|17450.6|0
1646068200000|2022-02-28 17:10:00|17469.7|17455.7|17450.4|17436.4|17469.8|17455.8|17445.6|17431.6|0
1646068500000|2022-02-28 17:15:00|17450.7|17436.7|17452.6|17438.6|17453.8|17439.8|17436.8|17422.8|0
1646068800000|2022-02-28 17:20:00|17453.3|17439.3|17435.8|17421.8|17457|17443|17431.9|17417.9|0
1646069100000|2022-02-28 17:25:00|17435.9|17421.9|17448.6|17434.6|17448.8|17434.8|17435.7|17421.7|0
1646069400000|2022-02-28 17:30:00|17448.3|17434.3|17430.7|17416.7|17452.6|17438.6|17428.2|17414.2|0
1646069700000|2022-02-28 17:35:00|17430.8|17416.8|17413.8|17399.8|17431.5|17417.5|17412.3|17398.3|0
1646070000000|2022-02-28 17:40:00|17414|17400|17388.4|17374.4|17417.9|17403.9|17385.1|17371.1|0
1646070300000|2022-02-28 17:45:00|17388.3|17374.3|17387|17373|17388.5|17374.5|17373.1|17359.1|0
1646070600000|2022-02-28 17:50:00|17387.1|17373.1|17366|17352|17390.4|17376.4|17360.2|17346.2|0
1646070900000|2022-02-28 17:55:00|17365.9|17351.9|17377.5|17363.5|17379.7|17365.7|17358.7|17344.7|0
1646071200000|2022-02-28 18:00:00|17377.2|17363.2|17396.4|17382.4|17403.8|17389.8|17376.5|17362.5|0
1646071500000|2022-02-28 18:05:00|17396.5|17382.5|17419.8|17405.8|17420.5|17406.5|17394.9|17380.9|0
1646071800000|2022-02-28 18:10:00|17419.7|17405.7|17421.3|17407.3|17427.4|17413.4|17407.1|17393.1|0
1646072100000|2022-02-28 18:15:00|17421.2|17407.2|17384|17370|17422.7|17408.7|17383.6|17369.6|0
1646072400000|2022-02-28 18:20:00|17383.9|17369.9|17372.4|17358.4|17387.3|17373.3|17366.4|17352.4|0
1646072700000|2022-02-28 18:25:00|17372.3|17358.3|17392.2|17378.2|17403|17389|17371.9|17357.9|0
1646073000000|2022-02-28 18:30:00|17394.2|17380.2|17399.1|17385.1|17408.8|17394.8|17382.5|17368.5|0
1646073300000|2022-02-28 18:35:00|17399|17385|17419.6|17405.6|17419.9|17405.9|17390.8|17376.8|0
1646073600000|2022-02-28 18:40:00|17419.5|17405.5|17414.5|17400.5|17427.3|17413.3|17408.9|17394.9|0
1646073900000|2022-02-28 18:45:00|17414.4|17400.4|17415|17401|17416.7|17402.7|17402|17388|0
1646074200000|2022-02-28 18:50:00|17415.1|17401.1|17433.2|17419.2|17443.8|17429.8|17414.7|17400.7|0
1646074500000|2022-02-28 18:55:00|17433.1|17419.1|17444.4|17430.4|17445|17431|17425.1|17411.1|0
1646074800000|2022-02-28 19:00:00|17444.2|17430.2|17370.4|17356.4|17444.2|17430.2|17370.2|17356.2|0
1646075100000|2022-02-28 19:05:00|17370.6|17356.6|17343.4|17329.4|17374.4|17360.4|17341.3|17327.3|0
1646075400000|2022-02-28 19:10:00|17343.5|17329.5|17350.7|17336.7|17351.7|17337.7|17328.9|17314.9|0
1646075700000|2022-02-28 19:15:00|17350.6|17336.6|17366.4|17352.4|17368.7|17354.7|17344.4|17330.4|0
1646076000000|2022-02-28 19:20:00|17366.2|17352.2|17342.1|17328.1|17368.5|17354.5|17339.5|17325.5|0
1646076300000|2022-02-28 19:25:00|17342.3|17328.3|17346.9|17332.9|17354|17340|17342|17328|0
1646076600000|2022-02-28 19:30:00|17347|17333|17352.9|17338.9|17356.2|17342.2|17342.8|17328.8|0
1646076900000|2022-02-28 19:35:00|17352.8|17338.8|17363.4|17349.4|17375.4|17361.4|17352.6|17338.6|0
1646077200000|2022-02-28 19:40:00|17363.6|17349.6|17399.4|17385.4|17404.7|17390.7|17362.7|17348.7|0
1646077500000|2022-02-28 19:45:00|17399.5|17385.5|17398|17384|17402.1|17388.1|17389.4|17375.4|0
1646077800000|2022-02-28 19:50:00|17398.1|17384.1|17408.4|17394.4|17409.1|17395.1|17393|17379|0
1646078100000|2022-02-28 19:55:00|17408.3|17394.3|17428.1|17414.1|17436.8|17422.8|17405.5|17391.5|0
1646078400000|2022-02-28 20:00:00|17427.9|17413.9|17406.8|17392.8|17433.5|17419.5|17405.3|17391.3|0
1646078700000|2022-02-28 20:05:00|17406.9|17392.9|17419.6|17405.6|17421.6|17407.6|17384.1|17370.1|0
1646079000000|2022-02-28 20:10:00|17419.5|17405.5|17408.6|17394.6|17427.6|17413.6|17402.3|17388.3|0
1646079300000|2022-02-28 20:15:00|17408.5|17394.5|17426.3|17412.3|17436.3|17422.3|17408.5|17394.5|0
1646079600000|2022-02-28 20:20:00|17424.3|17410.3|17445.1|17431.1|17452.1|17438.1|17423.9|17409.9|0
1646079900000|2022-02-28 20:25:00|17444.8|17430.8|17439.5|17425.5|17467.7|17453.7|17439.5|17425.5|0
1646080200000|2022-02-28 20:30:00|17439.2|17425.2|17411.6|17397.6|17439.3|17425.3|17409.5|17395.5|0
1646080500000|2022-02-28 20:35:00|17411.7|17397.7|17389|17375|17411.7|17397.7|17384.6|17370.6|0
1646080800000|2022-02-28 20:40:00|17389.2|17375.2|17442.9|17428.9|17448.2|17434.2|17389.2|17375.2|0
1646081100000|2022-02-28 20:45:00|17442.3|17428.3|17486.9|17472.9|17491.1|17477.1|17441.3|17427.3|0
1646081400000|2022-02-28 20:50:00|17483.8|17469.8|17503.5|17489.5|17520.6|17506.6|17480|17466|0
1646081700000|2022-02-28 20:55:00|17503.3|17489.3|17524.2|17510.2|17538.3|17524.3|17487.5|17473.5|0
1646082000000|2022-02-28 21:00:00|17528.6|17514.6|17528.5|17514.5|17533.9|17519.9|17515.3|17501.3|0
1646082300000|2022-02-28 21:05:00|17530.7|17516.7|17515.5|17501.5|17535.6|17521.6|17509.3|17495.3|0
1646082600000|2022-02-28 21:10:00|17516.4|17502.4|17526.1|17512.1|17533.6|17519.6|17514.6|17500.6|0
1646082900000|2022-02-28 21:15:00|17527|17513|17533.2|17519.2|17535.8|17521.8|17523.4|17509.4|0
1646083200000|2022-02-28 21:20:00|17533.6|17519.6|17528.7|17514.7|17534|17520|17527.9|17513.9|0
1646083500000|2022-02-28 21:25:00|17529.6|17515.6|17529.6|17515.6|17532.3|17518.3|17525.2|17511.2|0
1646083800000|2022-02-28 21:30:00|17530|17516|17531.4|17517.4|17535.8|17521.8|17529.6|17515.6|0
1646084100000|2022-02-28 21:35:00|17530.5|17516.5|17536.1|17522.1|17536.1|17522.1|17530.5|17516.5|0
1646084400000|2022-02-28 21:40:00|17535.2|17521.2|17534.3|17520.3|17536.1|17522.1|17533.4|17519.4|0
1646084700000|2022-02-28 21:45:00|17533.8|17519.8|17533.4|17519.4|17535.2|17521.2|17533.4|17519.4|0
1646085000000|2022-02-28 21:50:00|17534.3|17520.3|17536.1|17522.1|17538.7|17524.7|17533.4|17519.4|0
1646085300000|2022-02-28 21:55:00|17535.2|17521.2|17534.6|17520.6|17535.6|17521.6|17534.3|17520.3|0
1646085600000|2022-02-28 22:00:00|17534|17520|17533.3|17519.3|17534.4|17520.4|17531.3|17517.3|0
1646085900000|2022-02-28 22:05:00|17531.3|17517.3|17531.3|17517.3|17533.4|17519.4|17530.7|17516.7|0
1646086200000|2022-02-28 22:10:00|17531.1|17517.1|17527.3|17513.3|17531.1|17517.1|17526.1|17512.1|0
1646086500000|2022-02-28 22:15:00|17527.5|17513.5|17528.5|17514.5|17529.2|17515.2|17527.5|17513.5|0
1646086800000|2022-02-28 22:20:00|17528.2|17514.2|17528|17514|17529.6|17515.6|17527.4|17513.4|0
1646087100000|2022-02-28 22:25:00|17527.8|17513.8|17528|17514|17528.3|17514.3|17526.5|17512.5|0
1646087400000|2022-02-28 22:30:00|17526.6|17512.6|17526|17512|17527.3|17513.3|17525.3|17511.3|0
1646087700000|2022-02-28 22:35:00|17526.3|17512.3|17525.3|17511.3|17526.5|17512.5|17524.6|17510.6|0
1646088000000|2022-02-28 22:40:00|17525.4|17511.4|17522.9|17508.9|17525.5|17511.5|17522.8|17508.8|0
1646088300000|2022-02-28 22:45:00|17523.7|17509.7|17525|17511|17525|17511|17522.9|17508.9|0
1646088600000|2022-02-28 22:50:00|17524.6|17510.6|17522.1|17508.1|17526.7|17512.7|17521.2|17507.2|0
1646088900000|2022-02-28 22:55:00|17522.4|17508.4|17523.2|17509.2|17523.2|17509.2|17522.1|17508.1|0
1646089200000|2022-02-28 23:00:00|17525.4|17511.4|17534.7|17520.7|17534.7|17520.7|17519.2|17505.2|0
1646089500000|2022-02-28 23:05:00|17535.1|17521.1|17527|17513|17539.1|17525.1|17527|17513|0
1646089800000|2022-02-28 23:10:00|17528.3|17514.3|17520.4|17506.4|17528.8|17514.8|17514.6|17500.6|0
1646090100000|2022-02-28 23:15:00|17520.9|17506.9|17518|17504|17533.3|17519.3|17514.6|17500.6|0
1646090400000|2022-02-28 23:20:00|17516.6|17502.6|17531.2|17517.2|17534.8|17520.8|17514.8|17500.8|0
1646090700000|2022-02-28 23:25:00|17531.7|17517.7|17544.1|17530.1|17544.5|17530.5|17529|17515|0
1646091000000|2022-02-28 23:30:00|17544.9|17530.9|17563.3|17549.3|17565.5|17551.5|17542.3|17528.3|0
1646091300000|2022-02-28 23:35:00|17563.7|17549.7|17568.2|17554.2|17574.5|17560.5|17563.3|17549.3|0
1646091600000|2022-02-28 23:40:00|17567.7|17553.7|17561.6|17547.6|17568.6|17554.6|17560.2|17546.2|0
1646091900000|2022-02-28 23:45:00|17561.1|17547.1|17562.6|17548.6|17566.1|17552.1|17557.6|17543.6|0
1646092200000|2022-02-28 23:50:00|17564|17550|17584.4|17570.4|17590|17576|17564|17550|0
1646092500000|2022-02-28 23:55:00|17584.8|17570.8|17578|17564|17590.4|17576.4|17577.1|17563.1|0
1646092800000|2022-03-01 00:00:00|17578.9|17564.9|17579.3|17565.3|17589.5|17575.5|17578.4|17564.4|0
1646093100000|2022-03-01 00:05:00|17578.8|17564.8|17560.6|17546.6|17578.8|17564.8|17559.3|17545.3|0
1646093400000|2022-03-01 00:10:00|17560.2|17546.2|17570.9|17556.9|17572.6|17558.6|17560.2|17546.2|0
1646093700000|2022-03-01 00:15:00|17571.8|17557.8|17585.6|17571.6|17591.8|17577.8|17570.9|17556.9|0
1646094000000|2022-03-01 00:20:00|17585|17571|17585.7|17571.7|17595.3|17581.3|17580.3|17566.3|0
1646094300000|2022-03-01 00:25:00|17585.5|17571.5|17599.7|17585.7|17600.4|17586.4|17583.2|17569.2|0
1646094600000|2022-03-01 00:30:00|17600.3|17586.3|17592.6|17578.6|17603.9|17589.9|17588.3|17574.3|0
1646094900000|2022-03-01 00:35:00|17592.9|17578.9|17583.4|17569.4|17595.6|17581.6|17576.9|17562.9|0
1646095200000|2022-03-01 00:40:00|17583.2|17569.2|17601.2|17587.2|17613|17599|17582.1|17568.1|0
1646095500000|2022-03-01 00:45:00|17792.5|17788.5|17754|17750|17809|17805|17748.5|17744.5|5075
1646095800000|2022-03-01 00:50:00|17754.5|17750.5|17768|17764|17772.5|17768.5|17749|17745|1928
1646096100000|2022-03-01 00:55:00|17769|17765|17739.5|17735.5|17786.5|17782.5|17737.5|17733.5|2634
1646096400000|2022-03-01 01:00:00|17738.5|17734.5|17771.5|17767.5|17777|17773|17720.5|17716.5|5486
1646096700000|2022-03-01 01:05:00|17773|17769|17800.5|17796.5|17821.5|17817.5|17771|17767|5860
1646097000000|2022-03-01 01:10:00|17801|17797|17810.5|17806.5|17816.5|17812.5|17791.5|17787.5|3009
1646097300000|2022-03-01 01:15:00|17811.5|17807.5|17840.5|17836.5|17842.5|17838.5|17794|17790|4924
1646097600000|2022-03-01 01:20:00|17840|17836|17885.1|17881.1|17885.1|17881.1|17834|17830|6067
1646097900000|2022-03-01 01:25:00|17885.6|17881.6|17892.1|17888.1|17903.1|17899.1|17869.6|17865.6|5129
1646098200000|2022-03-01 01:30:00|17893.6|17889.6|17910.6|17906.6|17912.6|17908.6|17888.1|17884.1|4177
1646098500000|2022-03-01 01:35:00|17911.6|17907.6|17910.1|17906.1|17928.6|17924.6|17901.6|17897.6|4054
1646098800000|2022-03-01 01:40:00|17909.6|17905.6|17916.1|17912.1|17927.1|17923.1|17903.1|17899.1|1997
1646099100000|2022-03-01 01:45:00|17915.6|17911.6|17881.6|17877.6|17923.1|17919.1|17879.6|17875.6|3403
1646099400000|2022-03-01 01:50:00|17882.1|17878.1|17907.6|17903.6|17909.1|17905.1|17882.1|17878.1|1573
1646099700000|2022-03-01 01:55:00|17908.1|17904.1|17892.1|17888.1|17909.6|17905.6|17883.6|17879.6|1154
1646100000000|2022-03-01 02:00:00|17893.1|17889.1|17923.1|17919.1|17924.6|17920.6|17893.1|17889.1|2199
1646100300000|2022-03-01 02:05:00|17924.6|17920.6|17943.6|17939.6|17946.6|17942.6|17924.6|17920.6|4366
1646100600000|2022-03-01 02:10:00|17944.1|17940.1|17914.6|17910.6|17944.6|17940.6|17911.6|17907.6|2044
1646100900000|2022-03-01 02:15:00|17913.1|17909.1|17917.6|17913.6|17924.6|17920.6|17909.6|17905.6|946
1646101200000|2022-03-01 02:20:00|17918.1|17914.1|17924.1|17920.1|17926.6|17922.6|17914.1|17910.1|783
1646101500000|2022-03-01 02:25:00|17924.6|17920.6|17919.6|17915.6|17927.6|17923.6|17896.1|17892.1|1885
1646101800000|2022-03-01 02:30:00|17920.1|17916.1|17902.6|17898.6|17924.1|17920.1|17902.6|17898.6|877
1646102100000|2022-03-01 02:35:00|17903.1|17899.1|17913.6|17909.6|17920.6|17916.6|17897.6|17893.6|1054
1646102400000|2022-03-01 02:40:00|17914.1|17910.1|17924.1|17920.1|17924.6|17920.6|17904.1|17900.1|1156
1646102700000|2022-03-01 02:45:00|17924.6|17920.6|17921.1|17917.1|17939.6|17935.6|17920.6|17916.6|1613
1646103000000|2022-03-01 02:50:00|17921.6|17917.6|17923.6|17919.6|17924.6|17920.6|17913.6|17909.6|795
1646103300000|2022-03-01 02:55:00|17924.1|17920.1|17936.6|17932.6|17936.6|17932.6|17924.1|17920.1|719
1646103600000|2022-03-01 03:00:00|17937.6|17933.6|17931.6|17927.6|17947.1|17943.1|17928.6|17924.6|2024
1646103900000|2022-03-01 03:05:00|17933.6|17929.6|17925.1|17921.1|17936.1|17932.1|17919.6|17915.6|722
1646104200000|2022-03-01 03:10:00|17922.6|17918.6|17930.1|17926.1|17930.1|17926.1|17918.6|17914.6|764
1646104500000|2022-03-01 03:15:00|17930.6|17926.6|17929.1|17925.1|17937.1|17933.1|17918.6|17914.6|1071
1646104800000|2022-03-01 03:20:00|17929.6|17925.6|17936.1|17932.1|17942.1|17938.1|17927.6|17923.6|748
1646105100000|2022-03-01 03:25:00|17934.1|17930.1|17941.6|17937.6|17950.6|17946.6|17933.6|17929.6|1239
1646105400000|2022-03-01 03:30:00|17942.1|17938.1|17955.1|17951.1|17957.1|17953.1|17941.6|17937.6|1471
1646105700000|2022-03-01 03:35:00|17954.6|17950.6|17952.6|17948.6|17955.1|17951.1|17943.1|17939.1|816
1646106000000|2022-03-01 03:40:00|17953.1|17949.1|17946.6|17942.6|17958.6|17954.6|17946.6|17942.6|773
1646106300000|2022-03-01 03:45:00|17947.1|17943.1|17952.1|17948.1|17952.1|17948.1|17945.6|17941.6|659
1646106600000|2022-03-01 03:50:00|17953.6|17949.6|17944.6|17940.6|17960.6|17956.6|17944.1|17940.1|837
1646106900000|2022-03-01 03:55:00|17944.1|17940.1|17958.1|17954.1|17965.6|17961.6|17940.6|17936.6|1192
1646107200000|2022-03-01 04:00:00|17957.6|17953.6|17950.1|17946.1|17965.1|17961.1|17948.6|17944.6|652
1646107500000|2022-03-01 04:05:00|17950.6|17946.6|17962.6|17958.6|17962.6|17958.6|17947.1|17943.1|394
1646107800000|2022-03-01 04:10:00|17963.1|17959.1|17955.6|17951.6|17963.6|17959.6|17953.6|17949.6|313
1646108100000|2022-03-01 04:15:00|17954.6|17950.6|17947.6|17943.6|17956.6|17952.6|17947.6|17943.6|494
1646108400000|2022-03-01 04:20:00|17946.6|17942.6|17952.6|17948.6|17955.1|17951.1|17943.6|17939.6|597
1646108700000|2022-03-01 04:25:00|17951.1|17947.1|17946.1|17942.1|17953.6|17949.6|17944.6|17940.6|385
1646109000000|2022-03-01 04:30:00|17948.1|17944.1|17956.6|17952.6|17956.6|17952.6|17945.6|17941.6|481
1646109300000|2022-03-01 04:35:00|17957.6|17953.6|17965.1|17961.1|17965.1|17961.1|17953.6|17949.6|735
1646109600000|2022-03-01 04:40:00|17965.6|17961.6|17956.6|17952.6|17966.1|17962.1|17954.6|17950.6|675
1646109900000|2022-03-01 04:45:00|17956.1|17952.1|17959.6|17955.6|17960.6|17956.6|17951.6|17947.6|630
1646110200000|2022-03-01 04:50:00|17960.1|17956.1|17956.6|17952.6|17963.1|17959.1|17953.1|17949.1|924
1646110500000|2022-03-01 04:55:00|17957.1|17953.1|17948.6|17944.6|17957.1|17953.1|17943.6|17939.6|768
1646110800000|2022-03-01 05:00:00|17948.1|17944.1|17944.6|17940.6|17951.1|17947.1|17940.6|17936.6|624
1646111100000|2022-03-01 05:05:00|17943.6|17939.6|17934.1|17930.1|17946.1|17942.1|17932.6|17928.6|953
1646111400000|2022-03-01 05:10:00|17933.1|17929.1|17929.1|17925.1|17933.6|17929.6|17922.6|17918.6|1271
1646111700000|2022-03-01 05:15:00|17928.6|17924.6|17936.1|17932.1|17939.6|17935.6|17920.1|17916.1|1486
1646112000000|2022-03-01 05:20:00|17935.6|17931.6|17929.6|17925.6|17940.6|17936.6|17928.1|17924.1|1046
1646112300000|2022-03-01 05:25:00|17929.1|17925.1|17923.6|17919.6|17938.6|17934.6|17912.6|17908.6|3013
1646112600000|2022-03-01 05:30:00|17923.1|17919.1|17929.6|17925.6|17938.6|17934.6|17920.1|17916.1|1837
1646112900000|2022-03-01 05:35:00|17928.6|17924.6|17937.1|17933.1|17939.6|17935.6|17926.6|17922.6|1829
1646113200000|2022-03-01 05:40:00|17938.1|17934.1|17939.6|17935.6|17941.6|17937.6|17930.6|17926.6|2713
1646113500000|2022-03-01 05:45:00|17943.6|17929.6|17937.2|17923.2|17944.1|17930.1|17935.8|17921.8|3
1646113800000|2022-03-01 05:50:00|17936.9|17922.9|17936.1|17922.1|17940.4|17926.4|17932.4|17918.4|0
1646114100000|2022-03-01 05:55:00|17936.7|17922.7|17945|17931|17951.7|17937.7|17936.7|17922.7|0
1646114400000|2022-03-01 06:00:00|17944.4|17930.4|17958.3|17944.3|17958.9|17944.9|17941.8|17927.8|0
1646114700000|2022-03-01 06:05:00|17957.9|17943.9|17964.6|17950.6|17968.8|17954.8|17954.2|17940.2|0
1646115000000|2022-03-01 06:10:00|17964.8|17950.8|17959.6|17945.6|17964.8|17950.8|17950.2|17936.2|0
1646115300000|2022-03-01 06:15:00|17960.2|17946.2|17960.4|17946.4|17964.7|17950.7|17952|17938|0
1646115600000|2022-03-01 06:20:00|17960.5|17946.5|17987.5|17973.5|17987.6|17973.6|17959.9|17945.9|0
1646115900000|2022-03-01 06:25:00|17987.6|17973.6|18001.3|17987.3|18001.6|17987.6|17985.2|17971.2|0
1646116200000|2022-03-01 06:30:00|18001.2|17987.2|18013.8|17999.8|18014.1|18000.1|17998.3|17984.3|0
1646116500000|2022-03-01 06:35:00|18014|18000|18011|17997|18018.5|18004.5|18008.4|17994.4|0
1646116800000|2022-03-01 06:40:00|18012.1|17998.1|18018.8|18004.8|18022.6|18008.6|18012.1|17998.1|0
1646117100000|2022-03-01 06:45:00|18018.9|18004.9|18022.2|18008.2|18030.1|18016.1|18015.2|18001.2|0
1646117400000|2022-03-01 06:50:00|18022.1|18008.1|18016.4|18002.4|18028.4|18014.4|18014.6|18000.6|0
1646117700000|2022-03-01 06:55:00|18016.3|18002.3|18008.2|17994.2|18019.2|18005.2|18008.2|17994.2|0
1646118000000|2022-03-01 07:00:00|18008|17994|17972.6|17966.6|18008.4|17994.4|17970.1|17964.1|1361
1646118300000|2022-03-01 07:05:00|17972.1|17966.1|18001.6|17995.6|18002.1|17996.1|17971.6|17965.6|1363
1646118600000|2022-03-01 07:10:00|18002.6|17996.6|17992.1|17986.1|18004.6|17998.6|17991.6|17985.6|512
1646118900000|2022-03-01 07:15:00|17992.6|17986.6|17992.6|17986.6|17997.6|17991.6|17989.6|17983.6|490
1646119200000|2022-03-01 07:20:00|17992.1|17986.1|17994.1|17988.1|17995.6|17989.6|17991.6|17985.6|238
1646119500000|2022-03-01 07:25:00|17993.6|17987.6|17986.6|17980.6|17997.6|17991.6|17984.6|17978.6|373
1646119800000|2022-03-01 07:30:00|17987.1|17981.1|17986.1|17980.1|17988.1|17982.1|17979.6|17973.6|405
1646120100000|2022-03-01 07:35:00|17985.6|17979.6|17986.1|17980.1|17987.1|17981.1|17982.6|17976.6|123
1646120400000|2022-03-01 07:40:00|17985.6|17979.6|17988.1|17982.1|17990.6|17984.6|17985.1|17979.1|168
1646120700000|2022-03-01 07:45:00|17987.1|17981.1|17983.1|17977.1|17987.6|17981.6|17982.1|17976.1|190
1646121000000|2022-03-01 07:50:00|17983.6|17977.6|17976.6|17970.6|17987.6|17981.6|17976.6|17970.6|171
1646121300000|2022-03-01 07:55:00|17976.1|17970.1|17976.6|17970.6|17976.6|17970.6|17964.1|17958.1|477
1646121600000|2022-03-01 08:00:00|17977.1|17971.1|17979.1|17973.1|17980.1|17974.1|17971.1|17965.1|235
1646121900000|2022-03-01 08:05:00|17979.6|17973.6|17986.6|17980.6|17992.6|17986.6|17979.1|17973.1|367
1646122200000|2022-03-01 08:10:00|17985.6|17979.6|17976.1|17970.1|17989.1|17983.1|17974.6|17968.6|220
1646122500000|2022-03-01 08:15:00|17976.6|17970.6|17967.6|17961.6|17976.6|17970.6|17958.1|17952.1|514
1646122800000|2022-03-01 08:20:00|17968.6|17962.6|17941.1|17935.1|17970.6|17964.6|17935.1|17929.1|836
1646123100000|2022-03-01 08:25:00|17939.1|17933.1|17946.1|17940.1|17948.1|17942.1|17930.1|17924.1|660
1646123400000|2022-03-01 08:30:00|17946.6|17940.6|17952.1|17946.1|17952.1|17946.1|17941.6|17935.6|368
1646123700000|2022-03-01 08:35:00|17951.1|17945.1|17944.6|17938.6|17953.6|17947.6|17941.6|17935.6|278
1646124000000|2022-03-01 08:40:00|17944.1|17938.1|17939.6|17933.6|17949.6|17943.6|17934.1|17928.1|238
1646124300000|2022-03-01 08:45:00|17938.6|17932.6|17929.1|17923.1|17946.1|17940.1|17928.1|17922.1|655
1646124600000|2022-03-01 08:50:00|17927.6|17921.6|17924.6|17918.6|17928.6|17922.6|17918.6|17912.6|583
1646124900000|2022-03-01 08:55:00|17923.6|17917.6|17932.6|17926.6|17934.6|17928.6|17923.6|17917.6|335
1646125200000|2022-03-01 09:00:00|17932.1|17926.1|17939.6|17933.6|17941.6|17935.6|17931.1|17925.1|249
1646125500000|2022-03-01 09:05:00|17940.6|17934.6|17910.1|17904.1|17940.6|17934.6|17900.1|17894.1|953
1646125800000|2022-03-01 09:10:00|17909.6|17903.6|17905.1|17899.1|17910.6|17904.6|17902.6|17896.6|475
1646126100000|2022-03-01 09:15:00|17904.6|17898.6|17909.1|17903.1|17915.1|17909.1|17902.6|17896.6|317
1646126400000|2022-03-01 09:20:00|17909.6|17903.6|17901.1|17895.1|17910.6|17904.6|17897.1|17891.1|507
1646126700000|2022-03-01 09:25:00|17901.6|17895.6|17899.6|17893.6|17903.6|17897.6|17893.6|17887.6|730
1646127000000|2022-03-01 09:30:00|17898.6|17892.6|17906.6|17900.6|17908.6|17902.6|17894.6|17888.6|388
1646127300000|2022-03-01 09:35:00|17907.1|17901.1|17901.6|17895.6|17908.1|17902.1|17895.6|17889.6|256
1646127600000|2022-03-01 09:40:00|17902.6|17896.6|17887.6|17881.6|17904.1|17898.1|17885.6|17879.6|862
1646127900000|2022-03-01 09:45:00|17888.1|17882.1|17899.1|17893.1|17899.6|17893.6|17886.6|17880.6|381
1646128200000|2022-03-01 09:50:00|17898.6|17892.6|17882.6|17876.6|17899.1|17893.1|17879.1|17873.1|659
1646128500000|2022-03-01 09:55:00|17882.1|17876.1|17888.1|17882.1|17893.1|17887.1|17879.6|17873.6|343
1646128800000|2022-03-01 10:00:00|17887.6|17881.6|17883.6|17877.6|17889.6|17883.6|17879.6|17873.6|334
1646129100000|2022-03-01 10:05:00|17885.6|17879.6|17874.1|17868.1|17885.6|17879.6|17870.6|17864.6|581
1646129400000|2022-03-01 10:10:00|17874.6|17868.6|17881.6|17875.6|17882.6|17876.6|17871.6|17865.6|326
1646129700000|2022-03-01 10:15:00|17882.1|17876.1|17895.6|17889.6|17896.6|17890.6|17881.1|17875.1|404
1646130000000|2022-03-01 10:20:00|17896.1|17890.1|17892.6|17886.6|17896.6|17890.6|17891.6|17885.6|220
1646130300000|2022-03-01 10:25:00|17892.1|17886.1|17888.1|17882.1|17898.6|17892.6|17886.6|17880.6|234
1646130600000|2022-03-01 10:30:00|17888.6|17882.6|17886.1|17880.1|17888.6|17882.6|17876.6|17870.6|384
1646130900000|2022-03-01 10:35:00|17886.6|17880.6|17883.1|17877.1|17888.1|17882.1|17876.1|17870.1|278
1646131200000|2022-03-01 10:40:00|17882.6|17876.6|17910.6|17904.6|17910.6|17904.6|17881.6|17875.6|585
1646131500000|2022-03-01 10:45:00|17909.1|17903.1|17914.1|17908.1|17916.6|17910.6|17900.6|17894.6|422
1646131800000|2022-03-01 10:50:00|17913.6|17907.6|17921.6|17915.6|17925.6|17919.6|17912.6|17906.6|433
1646132100000|2022-03-01 10:55:00|17919.6|17913.6|17915.6|17909.6|17921.6|17915.6|17913.6|17907.6|249
1646132400000|2022-03-01 11:00:00|17914.6|17908.6|17909.1|17903.1|17914.6|17908.6|17905.6|17899.6|233
1646132700000|2022-03-01 11:05:00|17908.6|17902.6|17902.6|17896.6|17911.6|17905.6|17902.6|17896.6|202
1646133000000|2022-03-01 11:10:00|17904.1|17898.1|17900.6|17894.6|17904.6|17898.6|17896.6|17890.6|227
1646133300000|2022-03-01 11:15:00|17900.1|17894.1|17906.1|17900.1|17908.1|17902.1|17898.1|17892.1|162
1646133600000|2022-03-01 11:20:00|17906.6|17900.6|17908.6|17902.6|17917.6|17911.6|17905.6|17899.6|210
1646133900000|2022-03-01 11:25:00|17909.1|17903.1|17907.1|17901.1|17915.6|17909.6|17905.1|17899.1|198
1646134200000|2022-03-01 11:30:00|17906.6|17900.6|17914.6|17908.6|17916.6|17910.6|17902.6|17896.6|216
1646134500000|2022-03-01 11:35:00|17913.6|17907.6|17914.1|17908.1|17918.6|17912.6|17911.6|17905.6|229
1646134800000|2022-03-01 11:40:00|17914.6|17908.6|17903.1|17897.1|17916.6|17910.6|17901.6|17895.6|220
1646135100000|2022-03-01 11:45:00|17902.6|17896.6|17889.6|17883.6|17904.1|17898.1|17889.6|17883.6|324
1646135400000|2022-03-01 11:50:00|17890.1|17884.1|17875.6|17869.6|17891.6|17885.6|17875.1|17869.1|605
1646135700000|2022-03-01 11:55:00|17872.6|17866.6|17878.6|17872.6|17879.6|17873.6|17864.1|17858.1|893
1646136000000|2022-03-01 12:00:00|17879.6|17873.6|17885.6|17879.6|17886.6|17880.6|17876.1|17870.1|376
1646136300000|2022-03-01 12:05:00|17885.1|17879.1|17888.6|17882.6|17889.6|17883.6|17883.1|17877.1|304
1646136600000|2022-03-01 12:10:00|17889.1|17883.1|17880.1|17874.1|17889.6|17883.6|17877.6|17871.6|164
1646136900000|2022-03-01 12:15:00|17879.6|17873.6|17873.1|17867.1|17880.6|17874.6|17871.6|17865.6|257
1646137200000|2022-03-01 12:20:00|17873.6|17867.6|17890.6|17884.6|17892.1|17886.1|17873.6|17867.6|264
1646137500000|2022-03-01 12:25:00|17889.6|17883.6|17895.6|17889.6|17897.6|17891.6|17881.6|17875.6|315
1646137800000|2022-03-01 12:30:00|17895.1|17889.1|17893.6|17887.6|17895.1|17889.1|17887.6|17881.6|190
1646138100000|2022-03-01 12:35:00|17893.1|17887.1|17883.6|17877.6|17893.6|17887.6|17882.1|17876.1|124
1646138400000|2022-03-01 12:40:00|17882.6|17876.6|17878.6|17872.6|17882.6|17876.6|17875.1|17869.1|324
1646138700000|2022-03-01 12:45:00|17879.6|17873.6|17876.1|17870.1|17879.6|17873.6|17872.6|17866.6|326
1646139000000|2022-03-01 12:50:00|17875.6|17869.6|17871.6|17865.6|17878.6|17872.6|17869.6|17863.6|169
1646139300000|2022-03-01 12:55:00|17870.6|17864.6|17880.6|17874.6|17882.6|17876.6|17869.1|17863.1|256
1646139600000|2022-03-01 13:00:00|17880.1|17874.1|17863.1|17857.1|17880.1|17874.1|17852.1|17846.1|923
1646139900000|2022-03-01 13:05:00|17864.1|17858.1|17869.1|17863.1|17871.6|17865.6|17858.1|17852.1|207
1646140200000|2022-03-01 13:10:00|17869.6|17863.6|17878.6|17872.6|17880.1|17874.1|17867.1|17861.1|340
1646140500000|2022-03-01 13:15:00|17878.1|17872.1|17883.1|17877.1|17887.6|17881.6|17877.1|17871.1|321
1646140800000|2022-03-01 13:20:00|17882.6|17876.6|17882.6|17876.6|17883.1|17877.1|17876.6|17870.6|256
1646141100000|2022-03-01 13:25:00|17883.1|17877.1|17901.1|17895.1|17902.6|17896.6|17883.1|17877.1|522
1646141400000|2022-03-01 13:30:00|17901.6|17895.6|17906.6|17900.6|17910.6|17904.6|17899.6|17893.6|640
1646141700000|2022-03-01 13:35:00|17907.1|17901.1|17903.1|17897.1|17907.1|17901.1|17898.6|17892.6|212
1646142000000|2022-03-01 13:40:00|17903.6|17897.6|17909.6|17903.6|17909.6|17903.6|17901.6|17895.6|196
1646142300000|2022-03-01 13:45:00|17908.6|17902.6|17911.6|17905.6|17912.6|17906.6|17904.1|17898.1|270
1646142600000|2022-03-01 13:50:00|17910.6|17904.6|17927.6|17921.6|17927.6|17921.6|17908.6|17902.6|632
1646142900000|2022-03-01 13:55:00|17928.6|17922.6|17918.6|17912.6|17930.6|17924.6|17916.6|17910.6|603
1646143200000|2022-03-01 14:00:00|17918.1|17912.1|17911.6|17905.6|17920.1|17914.1|17910.1|17904.1|275
1646143500000|2022-03-01 14:05:00|17912.1|17906.1|17907.6|17901.6|17916.6|17910.6|17907.6|17901.6|185
1646143800000|2022-03-01 14:10:00|17908.6|17902.6|17904.6|17898.6|17911.1|17905.1|17902.1|17896.1|219
1646144100000|2022-03-01 14:15:00|17905.1|17899.1|17900.6|17894.6|17911.1|17905.1|17895.6|17889.6|301
1646144400000|2022-03-01 14:20:00|17901.6|17895.6|17909.6|17903.6|17912.6|17906.6|17900.6|17894.6|160
1646144700000|2022-03-01 14:25:00|17910.1|17904.1|17910.1|17904.1|17918.6|17912.6|17910.1|17904.1|266
1646145000000|2022-03-01 14:30:00|17909.1|17903.1|17927.1|17921.1|17932.6|17926.6|17906.6|17900.6|1031
1646145300000|2022-03-01 14:35:00|17928.1|17922.1|17935.6|17929.6|17943.6|17937.6|17927.6|17921.6|1188
1646145600000|2022-03-01 14:40:00|17935.1|17929.1|17915.6|17909.6|17938.6|17932.6|17912.6|17906.6|717
1646145900000|2022-03-01 14:45:00|17915.1|17909.1|17924.1|17918.1|17925.6|17919.6|17905.6|17899.6|607
1646146200000|2022-03-01 14:50:00|17925.1|17919.1|17912.6|17906.6|17927.6|17921.6|17900.6|17894.6|632
1646146500000|2022-03-01 14:55:00|17913.6|17907.6|17917.1|17911.1|17921.1|17915.1|17905.1|17899.1|410
1646146800000|2022-03-01 15:00:00|17919.1|17913.1|17905.6|17899.6|17932.6|17926.6|17903.6|17897.6|851
1646147100000|2022-03-01 15:05:00|17904.1|17898.1|17901.1|17895.1|17912.6|17906.6|17899.6|17893.6|631
1646147400000|2022-03-01 15:10:00|17900.6|17894.6|17889.6|17883.6|17900.6|17894.6|17880.6|17874.6|1152
1646147700000|2022-03-01 15:15:00|17890.1|17884.1|17906.6|17900.6|17914.6|17908.6|17887.6|17881.6|766
1646148000000|2022-03-01 15:20:00|17906.1|17900.1|17910.1|17904.1|17918.6|17912.6|17904.1|17898.1|498
1646148300000|2022-03-01 15:25:00|17910.6|17904.6|17909.6|17903.6|17915.1|17909.1|17900.6|17894.6|375
1646148600000|2022-03-01 15:30:00|17911.1|17905.1|17906.6|17900.6|17923.6|17917.6|17904.6|17898.6|585
1646148900000|2022-03-01 15:35:00|17907.1|17901.1|17904.1|17898.1|17912.6|17906.6|17900.1|17894.1|319
1646149200000|2022-03-01 15:40:00|17903.6|17897.6|17886.6|17880.6|17904.1|17898.1|17886.6|17880.6|701
1646149500000|2022-03-01 15:45:00|17885.6|17879.6|17890.6|17884.6|17892.6|17886.6|17878.6|17872.6|645
1646149800000|2022-03-01 15:50:00|17891.1|17885.1|17894.1|17888.1|17898.1|17892.1|17888.1|17882.1|267
1646150100000|2022-03-01 15:55:00|17893.1|17887.1|17886.1|17880.1|17893.6|17887.6|17883.6|17877.6|314
1646150400000|2022-03-01 16:00:00|17885.6|17879.6|17895.6|17889.6|17898.6|17892.6|17880.1|17874.1|375
1646150700000|2022-03-01 16:05:00|17896.1|17890.1|17892.1|17886.1|17897.6|17891.6|17888.6|17882.6|206
1646151000000|2022-03-01 16:10:00|17893.1|17887.1|17900.1|17894.1|17901.6|17895.6|17889.6|17883.6|195
1646151300000|2022-03-01 16:15:00|17901.1|17895.1|17884.6|17878.6|17901.6|17895.6|17883.6|17877.6|265
1646151600000|2022-03-01 16:20:00|17884.1|17878.1|17893.1|17887.1|17895.6|17889.6|17882.6|17876.6|169
1646151900000|2022-03-01 16:25:00|17892.6|17886.6|17883.1|17877.1|17893.6|17887.6|17875.1|17869.1|345
1646152200000|2022-03-01 16:30:00|17883.6|17877.6|17838.6|17832.6|17884.1|17878.1|17831.6|17825.6|2009
1646152500000|2022-03-01 16:35:00|17836.6|17830.6|17833.1|17827.1|17840.6|17834.6|17827.6|17821.6|856
1646152800000|2022-03-01 16:40:00|17832.6|17826.6|17837.6|17831.6|17840.6|17834.6|17829.6|17823.6|402
1646153100000|2022-03-01 16:45:00|17838.1|17832.1|17821.1|17815.1|17838.1|17832.1|17812.1|17806.1|1186
1646153400000|2022-03-01 16:50:00|17821.6|17815.6|17818.1|17812.1|17822.6|17816.6|17814.6|17808.6|343
1646153700000|2022-03-01 16:55:00|17818.6|17812.6|17810.6|17804.6|17818.6|17812.6|17806.1|17800.1|644
1646154000000|2022-03-01 17:00:00|17808.1|17802.1|17800.6|17794.6|17814.6|17808.6|17798.6|17792.6|625
1646154300000|2022-03-01 17:05:00|17801.6|17795.6|17781.6|17775.6|17807.6|17801.6|17780.1|17774.1|1190
1646154600000|2022-03-01 17:10:00|17780.6|17774.6|17796.6|17790.6|17800.6|17794.6|17770.1|17764.1|934
1646154900000|2022-03-01 17:15:00|17795.6|17789.6|17810.6|17804.6|17814.1|17808.1|17788.6|17782.6|642
1646155200000|2022-03-01 17:20:00|17810.1|17804.1|17796.1|17790.1|17812.6|17806.6|17790.6|17784.6|389
1646155500000|2022-03-01 17:25:00|17795.6|17789.6|17802.1|17796.1|17809.6|17803.6|17790.1|17784.1|262
1646155800000|2022-03-01 17:30:00|17801.1|17795.1|17802.1|17796.1|17809.6|17803.6|17790.1|17784.1|317
1646156100000|2022-03-01 17:35:00|17803.1|17797.1|17792.1|17786.1|17805.1|17799.1|17790.1|17784.1|237
1646156400000|2022-03-01 17:40:00|17792.6|17786.6|17808.6|17802.6|17809.1|17803.1|17792.6|17786.6|220
1646156700000|2022-03-01 17:45:00|17808.1|17802.1|17822.1|17816.1|17826.1|17820.1|17801.1|17795.1|648
1646157000000|2022-03-01 17:50:00|17821.1|17815.1|17828.1|17822.1|17841.1|17835.1|17816.1|17810.1|736
1646157300000|2022-03-01 17:55:00|17828.6|17822.6|17817.1|17811.1|17831.1|17825.1|17806.1|17800.1|429
1646157600000|2022-03-01 18:00:00|17816.1|17810.1|17820.1|17814.1|17827.6|17821.6|17812.1|17806.1|290
1646157900000|2022-03-01 18:05:00|17819.1|17813.1|17806.1|17800.1|17822.1|17816.1|17793.6|17787.6|294
1646158200000|2022-03-01 18:10:00|17805.1|17799.1|17785.1|17779.1|17806.1|17800.1|17780.6|17774.6|450
1646158500000|2022-03-01 18:15:00|17784.6|17778.6|17778.6|17772.6|17785.6|17779.6|17773.1|17767.1|511
1646158800000|2022-03-01 18:20:00|17778.1|17772.1|17749.1|17743.1|17787.6|17781.6|17748.1|17742.1|680
1646159100000|2022-03-01 18:25:00|17748.1|17742.1|17734.1|17728.1|17760.1|17754.1|17733.1|17727.1|1037
1646159400000|2022-03-01 18:30:00|17734.6|17728.6|17734.6|17728.6|17744.6|17738.6|17724.1|17718.1|915
1646159700000|2022-03-01 18:35:00|17731.6|17725.6|17755.6|17749.6|17757.6|17751.6|17729.6|17723.6|464
1646160000000|2022-03-01 18:40:00|17756.1|17750.1|17737.1|17731.1|17757.1|17751.1|17734.6|17728.6|297
1646160300000|2022-03-01 18:45:00|17736.6|17730.6|17739.1|17733.1|17749.1|17743.1|17733.6|17727.6|281
1646160600000|2022-03-01 18:50:00|17740.1|17734.1|17746.1|17740.1|17748.6|17742.6|17736.1|17730.1|134
1646160900000|2022-03-01 18:55:00|17745.6|17739.6|17745.1|17739.1|17753.6|17747.6|17739.1|17733.1|137
1646161200000|2022-03-01 19:00:00|17744.1|17738.1|17736.1|17730.1|17745.6|17739.6|17725.6|17719.6|360
1646161500000|2022-03-01 19:05:00|17737.6|17731.6|17737.1|17731.1|17742.1|17736.1|17734.6|17728.6|98
1646161800000|2022-03-01 19:10:00|17737.6|17731.6|17717.1|17711.1|17738.6|17732.6|17703.1|17697.1|835
1646162100000|2022-03-01 19:15:00|17718.1|17712.1|17733.1|17727.1|17735.1|17729.1|17702.1|17696.1|461
1646162400000|2022-03-01 19:20:00|17734.1|17728.1|17746.6|17740.6|17755.6|17749.6|17727.1|17721.1|293
1646162700000|2022-03-01 19:25:00|17747.1|17741.1|17748.1|17742.1|17754.6|17748.6|17742.6|17736.6|192
1646163000000|2022-03-01 19:30:00|17749.1|17743.1|17748.1|17742.1|17752.1|17746.1|17737.6|17731.6|158
1646163300000|2022-03-01 19:35:00|17750.1|17744.1|17765.1|17759.1|17765.6|17759.6|17746.6|17740.6|384
1646163600000|2022-03-01 19:40:00|17764.1|17758.1|17767.6|17761.6|17774.6|17768.6|17762.6|17756.6|375
1646163900000|2022-03-01 19:45:00|17768.1|17762.1|17749.1|17743.1|17769.1|17763.1|17745.1|17739.1|197
1646164200000|2022-03-01 19:50:00|17748.1|17742.1|17731.1|17725.1|17749.1|17743.1|17724.1|17718.1|352
1646164500000|2022-03-01 19:55:00|17732.1|17726.1|17726.6|17720.6|17734.6|17728.6|17720.6|17714.6|226
1646164800000|2022-03-01 20:00:00|17727.6|17721.6|17763.1|17757.1|17763.1|17757.1|17721.6|17715.6|291
1646165100000|2022-03-01 20:05:00|17763.6|17757.6|17802.6|17796.6|17814.6|17808.6|17763.6|17757.6|1176
1646165400000|2022-03-01 20:10:00|17803.1|17797.1|17785.1|17779.1|17808.6|17802.6|17771.1|17765.1|329
1646165700000|2022-03-01 20:15:00|17785.6|17779.6|17770.1|17764.1|17789.1|17783.1|17764.1|17758.1|213
1646166000000|2022-03-01 20:20:00|17769.1|17763.1|17765.6|17759.6|17770.1|17764.1|17754.1|17748.1|284
1646166300000|2022-03-01 20:25:00|17766.1|17760.1|17752.1|17746.1|17766.1|17760.1|17751.6|17745.6|190
1646166600000|2022-03-01 20:30:00|17751.1|17745.1|17761.1|17755.1|17762.6|17756.6|17736.1|17730.1|315
1646166900000|2022-03-01 20:35:00|17760.1|17754.1|17765.1|17759.1|17766.6|17760.6|17752.1|17746.1|166
1646167200000|2022-03-01 20:40:00|17763.1|17757.1|17741.1|17735.1|17773.1|17767.1|17740.1|17734.1|310
1646167500000|2022-03-01 20:45:00|17740.6|17734.6|17734.1|17728.1|17742.6|17736.6|17730.1|17724.1|213
1646167800000|2022-03-01 20:50:00|17735.1|17729.1|17757.1|17751.1|17759.1|17753.1|17723.1|17717.1|490
1646168100000|2022-03-01 20:55:00|17756.1|17750.1|17780.1|17774.1|17782.1|17776.1|17751.6|17745.6|455
1646168400000|2022-03-01 21:00:00|17776.3|17762.3|17804.3|17790.3|17809.7|17795.7|17776.3|17762.3|3
1646168700000|2022-03-01 21:05:00|17803.4|17789.4|17796.8|17782.8|17812.6|17798.6|17793.6|17779.6|0
1646169000000|2022-03-01 21:10:00|17798.7|17784.7|17810.8|17796.8|17816.3|17802.3|17794.1|17780.1|0
1646169300000|2022-03-01 21:15:00|17809.3|17795.3|17805.6|17791.6|17811.7|17797.7|17798.7|17784.7|0
1646169600000|2022-03-01 21:20:00|17805.2|17791.2|17800.1|17786.1|17810.8|17796.8|17796.8|17782.8|0
1646169900000|2022-03-01 21:25:00|17801|17787|17804.3|17790.3|17812.6|17798.6|17801|17787|0
1646170200000|2022-03-01 21:30:00|17804.7|17790.7|17799.6|17785.6|17811.7|17797.7|17798.7|17784.7|0
1646170500000|2022-03-01 21:35:00|17800.1|17786.1|17798.7|17784.7|17810.3|17796.3|17795|17781|0
1646170800000|2022-03-01 21:40:00|17797.8|17783.8|17792.9|17778.9|17797.8|17783.8|17788.5|17774.5|0
1646171100000|2022-03-01 21:45:00|17793.4|17779.4|17793.8|17779.8|17796.6|17782.6|17788.7|17774.7|0
1646171400000|2022-03-01 21:50:00|17793.4|17779.4|17798|17784|17802.7|17788.7|17793.4|17779.4|0
1646171700000|2022-03-01 21:55:00|17798.5|17784.5|17799|17785|17805.1|17791.1|17793.4|17779.4|0
1646172000000|2022-03-01 22:00:00|17799.6|17785.6|17796.8|17782.8|17805.2|17791.2|17796.8|17782.8|0
1646172300000|2022-03-01 22:05:00|17795.7|17781.7|17791.2|17777.2|17796.8|17782.8|17787.9|17773.9|0
1646172600000|2022-03-01 22:10:00|17792.9|17778.9|17789.1|17775.1|17792.9|17778.9|17786.9|17772.9|0
1646172900000|2022-03-01 22:15:00|17790.3|17776.3|17792.1|17778.1|17792.2|17778.2|17790.3|17776.3|0
1646173200000|2022-03-01 22:20:00|17791.9|17777.9|17789.9|17775.9|17792.7|17778.7|17789.6|17775.6|0
1646173500000|2022-03-01 22:25:00|17790|17776|17789.9|17775.9|17790|17776|17789.6|17775.6|0
1646173800000|2022-03-01 22:30:00|17788.5|17774.5|17788.3|17774.3|17788.9|17774.9|17788.3|17774.3|0
1646174100000|2022-03-01 22:35:00|17787.9|17773.9|17788.8|17774.8|17789.5|17775.5|17787.5|17773.5|0
1646174400000|2022-03-01 22:40:00|17788.9|17774.9|17789.8|17775.8|17790.3|17776.3|17788.7|17774.7|0
1646174700000|2022-03-01 22:45:00|17790.3|17776.3|17792.1|17778.1|17795.7|17781.7|17789.3|17775.3|0
1646175000000|2022-03-01 22:50:00|17794.1|17780.1|17794.6|17780.6|17796.2|17782.2|17794.1|17780.1|0
1646175300000|2022-03-01 22:55:00|17795|17781|17790.9|17776.9|17795|17781|17788.5|17774.5|0
1646175600000|2022-03-01 23:00:00|17794.3|17780.3|17784.4|17770.4|17801.7|17787.7|17780.2|17766.2|0
1646175900000|2022-03-01 23:05:00|17785.4|17771.4|17785.8|17771.8|17797.9|17783.9|17781.6|17767.6|0
1646176200000|2022-03-01 23:10:00|17785.4|17771.4|17793.4|17779.4|17793.8|17779.8|17777|17763|0
1646176500000|2022-03-01 23:15:00|17792.9|17778.9|17792|17778|17796.6|17782.6|17786.4|17772.4|0
1646176800000|2022-03-01 23:20:00|17794.8|17780.8|17792.1|17778.1|17804.4|17790.4|17790.3|17776.3|0
1646177100000|2022-03-01 23:25:00|17793.1|17779.1|17791|17777|17798.2|17784.2|17786.1|17772.1|0
1646177400000|2022-03-01 23:30:00|17791.9|17777.9|17816.3|17802.3|17816.3|17802.3|17791.7|17777.7|0
1646177700000|2022-03-01 23:35:00|17816.8|17802.8|17816.3|17802.3|17824.6|17810.6|17811.7|17797.7|0
1646178000000|2022-03-01 23:40:00|17815.8|17801.8|17811.7|17797.7|17817.7|17803.7|17805.6|17791.6|0
1646178300000|2022-03-01 23:45:00|17812.1|17798.1|17806.1|17792.1|17814.4|17800.4|17805.2|17791.2|0
1646178600000|2022-03-01 23:50:00|17805.6|17791.6|17808.3|17794.3|17811.2|17797.2|17801.3|17787.3|0
1646178900000|2022-03-01 23:55:00|17810.1|17796.1|17824.5|17810.5|17825.4|17811.4|17809.2|17795.2|0
1646179200000|2022-03-02 00:00:00|17825.9|17811.9|17818.5|17804.5|17826.4|17812.4|17810.1|17796.1|0
1646179500000|2022-03-02 00:05:00|17818|17804|17826.4|17812.4|17831.5|17817.5|17818|17804|0
1646179800000|2022-03-02 00:10:00|17825.4|17811.4|17823.5|17809.5|17826.4|17812.4|17818.8|17804.8|0
1646180100000|2022-03-02 00:15:00|17823|17809|17850.9|17836.9|17856.8|17842.8|17820.2|17806.2|0
1646180400000|2022-03-02 00:20:00|17849.1|17835.1|17853.7|17839.7|17855.6|17841.6|17844.3|17830.3|0
1646180700000|2022-03-02 00:25:00|17853.9|17839.9|17859.4|17845.4|17868.9|17854.9|17853.6|17839.6|0
1646181000000|2022-03-02 00:30:00|17858.8|17844.8|17825.6|17811.6|17860.3|17846.3|17821.6|17807.6|0
1646181300000|2022-03-02 00:35:00|17825.4|17811.4|17826.6|17812.6|17833.3|17819.3|17818.5|17804.5|0
1646181600000|2022-03-02 00:40:00|17825.9|17811.9|17837.7|17823.7|17846|17832|17822.3|17808.3|0
1646181900000|2022-03-02 00:45:00|17816.1|17812.1|17833.6|17829.6|17837.6|17833.6|17796.1|17792.1|6020
1646182200000|2022-03-02 00:50:00|17832.1|17828.1|17841.1|17837.1|17850.6|17846.6|17830.1|17826.1|2252
1646182500000|2022-03-02 00:55:00|17841.6|17837.6|17827.6|17823.6|17847.1|17843.1|17827.6|17823.6|1124
1646182800000|2022-03-02 01:00:00|17831.6|17827.6|17851.6|17847.6|17853.6|17849.6|17820.1|17816.1|3761
1646183100000|2022-03-02 01:05:00|17852.1|17848.1|17847.1|17843.1|17860.6|17856.6|17836.1|17832.1|3648
1646183400000|2022-03-02 01:10:00|17847.6|17843.6|17851.1|17847.1|17856.6|17852.6|17842.1|17838.1|958
1646183700000|2022-03-02 01:15:00|17841.1|17837.1|17829.6|17825.6|17858.1|17854.1|17823.1|17819.1|2388
1646184000000|2022-03-02 01:20:00|17828.6|17824.6|17805.6|17801.6|17840.6|17836.6|17800.6|17796.6|2751
1646184300000|2022-03-02 01:25:00|17803.1|17799.1|17825.6|17821.6|17827.6|17823.6|17787.1|17783.1|4724
1646184600000|2022-03-02 01:30:00|17824.1|17820.1|17851.1|17847.1|17852.6|17848.6|17813.6|17809.6|3179
1646184900000|2022-03-02 01:35:00|17852.1|17848.1|17850.6|17846.6|17856.1|17852.1|17840.6|17836.6|2120
1646185200000|2022-03-02 01:40:00|17850.1|17846.1|17821.6|17817.6|17855.6|17851.6|17817.1|17813.1|2437
1646185500000|2022-03-02 01:45:00|17823.1|17819.1|17844.1|17840.1|17849.6|17845.6|17823.1|17819.1|1672
1646185800000|2022-03-02 01:50:00|17844.6|17840.6|17838.1|17834.1|17863.1|17859.1|17829.6|17825.6|2756
1646186100000|2022-03-02 01:55:00|17837.1|17833.1|17845.1|17841.1|17847.6|17843.6|17830.6|17826.6|1006
1646186400000|2022-03-02 02:00:00|17846.1|17842.1|17825.1|17821.1|17848.1|17844.1|17818.6|17814.6|1629
1646186700000|2022-03-02 02:05:00|17824.6|17820.6|17822.6|17818.6|17830.6|17826.6|17811.1|17807.1|1662
1646187000000|2022-03-02 02:10:00|17823.6|17819.6|17822.6|17818.6|17832.6|17828.6|17812.6|17808.6|1124
1646187300000|2022-03-02 02:15:00|17822.1|17818.1|17816.1|17812.1|17827.1|17823.1|17796.6|17792.6|2624
1646187600000|2022-03-02 02:20:00|17815.6|17811.6|17825.6|17821.6|17837.1|17833.1|17815.6|17811.6|1692
1646187900000|2022-03-02 02:25:00|17825.1|17821.1|17832.6|17828.6|17834.6|17830.6|17818.6|17814.6|784
1646188200000|2022-03-02 02:30:00|17833.1|17829.1|17836.6|17832.6|17843.6|17839.6|17826.6|17822.6|985
1646188500000|2022-03-02 02:35:00|17835.6|17831.6|17836.1|17832.1|17846.6|17842.6|17833.6|17829.6|872
1646188800000|2022-03-02 02:40:00|17835.1|17831.1|17812.6|17808.6|17838.1|17834.1|17807.6|17803.6|1637
1646189100000|2022-03-02 02:45:00|17813.1|17809.1|17817.1|17813.1|17824.6|17820.6|17810.1|17806.1|941
1646189400000|2022-03-02 02:50:00|17817.6|17813.6|17828.1|17824.1|17836.6|17832.6|17817.6|17813.6|1022
1646189700000|2022-03-02 02:55:00|17829.1|17825.1|17835.6|17831.6|17839.6|17835.6|17824.6|17820.6|796
1646190000000|2022-03-02 03:00:00|17836.1|17832.1|17843.6|17839.6|17852.1|17848.1|17835.6|17831.6|1510
1646190300000|2022-03-02 03:05:00|17844.6|17840.6|17842.6|17838.6|17846.6|17842.6|17834.6|17830.6|586
1646190600000|2022-03-02 03:10:00|17843.1|17839.1|17851.6|17847.6|17857.6|17853.6|17838.6|17834.6|1362
1646190900000|2022-03-02 03:15:00|17850.6|17846.6|17842.6|17838.6|17854.6|17850.6|17839.6|17835.6|971
1646191200000|2022-03-02 03:20:00|17842.1|17838.1|17835.6|17831.6|17845.1|17841.1|17826.6|17822.6|1215
1646191500000|2022-03-02 03:25:00|17836.1|17832.1|17827.6|17823.6|17838.6|17834.6|17820.6|17816.6|911
1646191800000|2022-03-02 03:30:00|17828.1|17824.1|17820.6|17816.6|17832.6|17828.6|17820.6|17816.6|707
1646192100000|2022-03-02 03:35:00|17820.1|17816.1|17823.6|17819.6|17825.6|17821.6|17813.6|17809.6|835
1646192400000|2022-03-02 03:40:00|17824.6|17820.6|17814.6|17810.6|17825.1|17821.1|17812.6|17808.6|501
1646192700000|2022-03-02 03:45:00|17813.6|17809.6|17828.6|17824.6|17831.6|17827.6|17811.6|17807.6|728
1646193000000|2022-03-02 03:50:00|17830.1|17826.1|17829.6|17825.6|17836.1|17832.1|17827.6|17823.6|600
1646193300000|2022-03-02 03:55:00|17830.6|17826.6|17835.6|17831.6|17837.1|17833.1|17830.1|17826.1|276
1646193600000|2022-03-02 04:00:00|17836.1|17832.1|17835.1|17831.1|17837.6|17833.6|17829.1|17825.1|276
1646193900000|2022-03-02 04:05:00|17834.1|17830.1|17836.6|17832.6|17837.1|17833.1|17818.6|17814.6|571
1646194200000|2022-03-02 04:10:00|17837.1|17833.1|17830.1|17826.1|17840.1|17836.1|17829.1|17825.1|404
1646194500000|2022-03-02 04:15:00|17829.1|17825.1|17841.6|17837.6|17844.1|17840.1|17826.6|17822.6|569
1646194800000|2022-03-02 04:20:00|17842.6|17838.6|17831.6|17827.6|17843.6|17839.6|17831.6|17827.6|296
1646195100000|2022-03-02 04:25:00|17832.1|17828.1|17837.6|17833.6|17839.6|17835.6|17830.1|17826.1|288
1646195400000|2022-03-02 04:30:00|17839.6|17835.6|17835.6|17831.6|17844.6|17840.6|17835.6|17831.6|419
1646195700000|2022-03-02 04:35:00|17834.6|17830.6|17846.6|17842.6|17848.6|17844.6|17833.6|17829.6|592
1646196000000|2022-03-02 04:40:00|17848.1|17844.1|17862.6|17858.6|17869.6|17865.6|17848.1|17844.1|2234
1646196300000|2022-03-02 04:45:00|17863.6|17859.6|17872.6|17868.6|17877.6|17873.6|17862.6|17858.6|1906
1646196600000|2022-03-02 04:50:00|17873.6|17869.6|17880.1|17876.1|17881.6|17877.6|17873.6|17869.6|1021
1646196900000|2022-03-02 04:55:00|17879.6|17875.6|17879.6|17875.6|17882.6|17878.6|17874.1|17870.1|870
1646197200000|2022-03-02 05:00:00|17881.1|17877.1|17911.6|17907.6|17911.6|17907.6|17870.6|17866.6|2996
1646197500000|2022-03-02 05:05:00|17911.1|17907.1|17903.6|17899.6|17918.1|17914.1|17898.6|17894.6|2270
1646197800000|2022-03-02 05:10:00|17904.6|17900.6|17882.6|17878.6|17907.6|17903.6|17881.6|17877.6|1365
1646198100000|2022-03-02 05:15:00|17883.1|17879.1|17896.1|17892.1|17899.1|17895.1|17879.6|17875.6|1636
1646198400000|2022-03-02 05:20:00|17894.6|17890.6|17873.1|17869.1|17897.6|17893.6|17867.6|17863.6|2079
1646198700000|2022-03-02 05:25:00|17872.6|17868.6|17866.6|17862.6|17879.6|17875.6|17866.6|17862.6|1799
1646199000000|2022-03-02 05:30:00|17866.1|17862.1|17858.6|17854.6|17872.1|17868.1|17858.6|17854.6|1609
1646199300000|2022-03-02 05:35:00|17862.1|17858.1|17866.1|17862.1|17868.6|17864.6|17859.6|17855.6|1031
1646199600000|2022-03-02 05:40:00|17866.6|17862.6|17867.1|17863.1|17870.1|17866.1|17858.1|17854.1|2018
1646199900000|2022-03-02 05:45:00|17870.8|17856.8|17876.3|17862.3|17886.6|17872.6|17870.8|17856.8|0
1646200200000|2022-03-02 05:50:00|17876.5|17862.5|17882.4|17868.4|17888.7|17874.7|17875.3|17861.3|0
1646200500000|2022-03-02 05:55:00|17881.9|17867.9|17863.9|17849.9|17883.8|17869.8|17861.1|17847.1|0
1646200800000|2022-03-02 06:00:00|17861.6|17847.6|17850.8|17836.8|17872.1|17858.1|17850.1|17836.1|0
1646201100000|2022-03-02 06:05:00|17852|17838|17863.6|17849.6|17866.1|17852.1|17852|17838|0
1646201400000|2022-03-02 06:10:00|17864|17850|17864.1|17850.1|17872.8|17858.8|17858.1|17844.1|0
1646201700000|2022-03-02 06:15:00|17863.5|17849.5|17865.6|17851.6|17868.9|17854.9|17849.9|17835.9|0
1646202000000|2022-03-02 06:20:00|17865.8|17851.8|17851.9|17837.9|17873.6|17859.6|17851.7|17837.7|0
1646202300000|2022-03-02 06:25:00|17851.7|17837.7|17843.9|17829.9|17856.5|17842.5|17839|17825|0
1646202600000|2022-03-02 06:30:00|17843.8|17829.8|17847|17833|17852.3|17838.3|17843.6|17829.6|0
1646202900000|2022-03-02 06:35:00|17847.1|17833.1|17852.5|17838.5|17859.4|17845.4|17843.3|17829.3|0
1646203200000|2022-03-02 06:40:00|17852.6|17838.6|17845.7|17831.7|17852.9|17838.9|17840.8|17826.8|0
1646203500000|2022-03-02 06:45:00|17843.7|17829.7|17828.2|17814.2|17844.6|17830.6|17828|17814|0
1646203800000|2022-03-02 06:50:00|17828.3|17814.3|17817.3|17803.3|17830.1|17816.1|17810.9|17796.9|0
1646204100000|2022-03-02 06:55:00|17817.4|17803.4|17804.4|17790.4|17817.4|17803.4|17793.3|17779.3|0
1646204400000|2022-03-02 07:00:00|17802.9|17788.9|17765.1|17759.1|17817.1|17811.1|17761.6|17755.6|3068
1646204700000|2022-03-02 07:05:00|17758.6|17752.6|17728.6|17722.6|17758.6|17752.6|17724.1|17718.1|2126
1646205000000|2022-03-02 07:10:00|17727.6|17721.6|17728.1|17722.1|17741.6|17735.6|17726.1|17720.1|991
1646205300000|2022-03-02 07:15:00|17727.1|17721.1|17711.1|17705.1|17728.1|17722.1|17709.6|17703.6|1461
1646205600000|2022-03-02 07:20:00|17710.1|17704.1|17716.1|17710.1|17724.6|17718.6|17706.6|17700.6|766
1646205900000|2022-03-02 07:25:00|17715.1|17709.1|17732.6|17726.6|17736.6|17730.6|17711.6|17705.6|764
1646206200000|2022-03-02 07:30:00|17732.1|17726.1|17751.1|17745.1|17753.6|17747.6|17727.6|17721.6|963
1646206500000|2022-03-02 07:35:00|17750.6|17744.6|17744.1|17738.1|17750.6|17744.6|17738.1|17732.1|429
1646206800000|2022-03-02 07:40:00|17744.6|17738.6|17752.1|17746.1|17752.1|17746.1|17738.6|17732.6|366
1646207100000|2022-03-02 07:45:00|17752.6|17746.6|17747.6|17741.6|17753.1|17747.1|17738.1|17732.1|416
1646207400000|2022-03-02 07:50:00|17748.1|17742.1|17743.1|17737.1|17752.1|17746.1|17732.1|17726.1|467
1646207700000|2022-03-02 07:55:00|17743.6|17737.6|17745.1|17739.1|17747.1|17741.1|17736.1|17730.1|228
1646208000000|2022-03-02 08:00:00|17745.6|17739.6|17752.1|17746.1|17765.6|17759.6|17741.1|17735.1|1102
1646208300000|2022-03-02 08:05:00|17752.6|17746.6|17731.6|17725.6|17754.1|17748.1|17724.1|17718.1|778
1646208600000|2022-03-02 08:10:00|17732.1|17726.1|17749.6|17743.6|17753.6|17747.6|17731.1|17725.1|611
1646208900000|2022-03-02 08:15:00|17750.6|17744.6|17779.6|17773.6|17780.6|17774.6|17749.1|17743.1|1374
1646209200000|2022-03-02 08:20:00|17778.1|17772.1|17795.1|17789.1|17798.1|17792.1|17774.6|17768.6|1105
1646209500000|2022-03-02 08:25:00|17795.6|17789.6|17785.6|17779.6|17797.6|17791.6|17784.6|17778.6|532
1646209800000|2022-03-02 08:30:00|17786.1|17780.1|17786.1|17780.1|17792.1|17786.1|17784.1|17778.1|332
1646210100000|2022-03-02 08:35:00|17786.6|17780.6|17780.1|17774.1|17793.1|17787.1|17775.1|17769.1|544
1646210400000|2022-03-02 08:40:00|17779.1|17773.1|17765.6|17759.6|17785.6|17779.6|17761.1|17755.1|460
1646210700000|2022-03-02 08:45:00|17767.1|17761.1|17766.1|17760.1|17769.6|17763.6|17753.6|17747.6|336
1646211000000|2022-03-02 08:50:00|17766.6|17760.6|17757.1|17751.1|17773.6|17767.6|17752.1|17746.1|357
1646211300000|2022-03-02 08:55:00|17756.6|17750.6|17750.6|17744.6|17759.6|17753.6|17740.6|17734.6|528
1646211600000|2022-03-02 09:00:00|17749.1|17743.1|17752.1|17746.1|17753.6|17747.6|17744.1|17738.1|282
1646211900000|2022-03-02 09:05:00|17751.1|17745.1|17766.6|17760.6|17770.1|17764.1|17751.1|17745.1|401
1646212200000|2022-03-02 09:10:00|17765.6|17759.6|17773.1|17767.1|17778.1|17772.1|17765.6|17759.6|381
1646212500000|2022-03-02 09:15:00|17772.6|17766.6|17770.6|17764.6|17779.6|17773.6|17770.1|17764.1|190
1646212800000|2022-03-02 09:20:00|17772.1|17766.1|17762.1|17756.1|17772.6|17766.6|17758.1|17752.1|293
1646213100000|2022-03-02 09:25:00|17763.1|17757.1|17770.1|17764.1|17770.6|17764.6|17759.1|17753.1|201
1646213400000|2022-03-02 09:30:00|17772.6|17766.6|17799.1|17793.1|17820.1|17814.1|17766.1|17760.1|2234
1646213700000|2022-03-02 09:35:00|17798.6|17792.6|17800.1|17794.1|17805.1|17799.1|17789.6|17783.6|446
1646214000000|2022-03-02 09:40:00|17799.6|17793.6|17800.1|17794.1|17804.6|17798.6|17798.1|17792.1|271
1646214300000|2022-03-02 09:45:00|17800.6|17794.6|17829.1|17823.1|17830.1|17824.1|17798.1|17792.1|1196
1646214600000|2022-03-02 09:50:00|17829.6|17823.6|17830.6|17824.6|17839.1|17833.1|17828.6|17822.6|750
1646214900000|2022-03-02 09:55:00|17830.1|17824.1|17828.6|17822.6|17833.1|17827.1|17827.6|17821.6|412
1646215200000|2022-03-02 10:00:00|17828.1|17822.1|17821.6|17815.6|17833.6|17827.6|17821.1|17815.1|332
1646215500000|2022-03-02 10:05:00|17821.1|17815.1|17831.6|17825.6|17831.6|17825.6|17821.1|17815.1|205
1646215800000|2022-03-02 10:10:00|17836.6|17830.6|17835.6|17829.6|17842.1|17836.1|17825.1|17819.1|466
1646216100000|2022-03-02 10:15:00|17837.1|17831.1|17843.1|17837.1|17848.6|17842.6|17836.6|17830.6|548
1646216400000|2022-03-02 10:20:00|17842.6|17836.6|17840.1|17834.1|17843.6|17837.6|17838.6|17832.6|147
1646216700000|2022-03-02 10:25:00|17839.6|17833.6|17840.1|17834.1|17844.6|17838.6|17836.1|17830.1|253
1646217000000|2022-03-02 10:30:00|17839.6|17833.6|17834.6|17828.6|17839.6|17833.6|17832.1|17826.1|326
1646217300000|2022-03-02 10:35:00|17834.1|17828.1|17832.1|17826.1|17839.1|17833.1|17825.1|17819.1|362
1646217600000|2022-03-02 10:40:00|17831.6|17825.6|17831.6|17825.6|17838.1|17832.1|17826.6|17820.6|187
1646217900000|2022-03-02 10:45:00|17831.1|17825.1|17826.1|17820.1|17835.1|17829.1|17824.6|17818.6|157
1646218200000|2022-03-02 10:50:00|17826.6|17820.6|17818.6|17812.6|17828.1|17822.1|17815.6|17809.6|457
1646218500000|2022-03-02 10:55:00|17819.1|17813.1|17817.6|17811.6|17825.6|17819.6|17815.1|17809.1|270
1646218800000|2022-03-02 11:00:00|17818.1|17812.1|17820.6|17814.6|17826.1|17820.1|17814.6|17808.6|260
1646219100000|2022-03-02 11:05:00|17819.6|17813.6|17825.6|17819.6|17827.6|17821.6|17810.6|17804.6|353
1646219400000|2022-03-02 11:10:00|17825.1|17819.1|17829.6|17823.6|17833.1|17827.1|17824.6|17818.6|258
1646219700000|2022-03-02 11:15:00|17830.1|17824.1|17822.1|17816.1|17831.1|17825.1|17819.6|17813.6|129
1646220000000|2022-03-02 11:20:00|17823.1|17817.1|17824.1|17818.1|17824.6|17818.6|17818.6|17812.6|99
1646220300000|2022-03-02 11:25:00|17824.6|17818.6|17836.6|17830.6|17840.1|17834.1|17823.1|17817.1|397
1646220600000|2022-03-02 11:30:00|17837.1|17831.1|17844.6|17838.6|17855.1|17849.1|17835.1|17829.1|717
1646220900000|2022-03-02 11:35:00|17845.1|17839.1|17840.6|17834.6|17847.6|17841.6|17838.6|17832.6|143
1646221200000|2022-03-02 11:40:00|17841.1|17835.1|17839.1|17833.1|17843.1|17837.1|17833.1|17827.1|195
1646221500000|2022-03-02 11:45:00|17839.6|17833.6|17836.6|17830.6|17840.6|17834.6|17835.6|17829.6|138
1646221800000|2022-03-02 11:50:00|17837.6|17831.6|17837.1|17831.1|17838.6|17832.6|17833.6|17827.6|133
1646222100000|2022-03-02 11:55:00|17836.1|17830.1|17842.6|17836.6|17844.1|17838.1|17835.6|17829.6|180
1646222400000|2022-03-02 12:00:00|17843.6|17837.6|17848.6|17842.6|17852.1|17846.1|17837.6|17831.6|318
1646222700000|2022-03-02 12:05:00|17848.1|17842.1|17844.6|17838.6|17850.6|17844.6|17842.6|17836.6|187
1646223000000|2022-03-02 12:10:00|17845.1|17839.1|17859.6|17853.6|17859.6|17853.6|17844.6|17838.6|412
1646223300000|2022-03-02 12:15:00|17860.6|17854.6|17849.1|17843.1|17861.1|17855.1|17848.6|17842.6|324
1646223600000|2022-03-02 12:20:00|17849.6|17843.6|17843.6|17837.6|17849.6|17843.6|17839.6|17833.6|267
1646223900000|2022-03-02 12:25:00|17843.1|17837.1|17838.6|17832.6|17843.6|17837.6|17835.1|17829.1|241
1646224200000|2022-03-02 12:30:00|17841.6|17835.6|17823.1|17817.1|17843.1|17837.1|17821.6|17815.6|835
1646224500000|2022-03-02 12:35:00|17823.6|17817.6|17825.6|17819.6|17827.6|17821.6|17823.1|17817.1|150
1646224800000|2022-03-02 12:40:00|17824.6|17818.6|17819.1|17813.1|17831.6|17825.6|17818.6|17812.6|215
1646225100000|2022-03-02 12:45:00|17818.6|17812.6|17829.6|17823.6|17829.6|17823.6|17817.6|17811.6|229
1646225400000|2022-03-02 12:50:00|17830.1|17824.1|17833.6|17827.6|17836.6|17830.6|17829.1|17823.1|181
1646225700000|2022-03-02 12:55:00|17834.1|17828.1|17834.6|17828.6|17836.6|17830.6|17831.6|17825.6|159
1646226000000|2022-03-02 13:00:00|17835.1|17829.1|17828.6|17822.6|17835.6|17829.6|17825.6|17819.6|139
1646226300000|2022-03-02 13:05:00|17830.6|17824.6|17824.6|17818.6|17831.1|17825.1|17817.6|17811.6|215
1646226600000|2022-03-02 13:10:00|17824.1|17818.1|17818.6|17812.6|17825.1|17819.1|17812.6|17806.6|306
1646226900000|2022-03-02 13:15:00|17817.6|17811.6|17814.1|17808.1|17819.1|17813.1|17809.6|17803.6|408
1646227200000|2022-03-02 13:20:00|17815.1|17809.1|17815.6|17809.6|17821.6|17815.6|17812.6|17806.6|223
1646227500000|2022-03-02 13:25:00|17816.6|17810.6|17819.1|17813.1|17821.6|17815.6|17816.1|17810.1|163
1646227800000|2022-03-02 13:30:00|17818.6|17812.6|17793.6|17787.6|17825.6|17819.6|17792.6|17786.6|1020
1646228100000|2022-03-02 13:35:00|17794.1|17788.1|17799.6|17793.6|17799.6|17793.6|17791.1|17785.1|514
1646228400000|2022-03-02 13:40:00|17800.6|17794.6|17794.1|17788.1|17800.6|17794.6|17792.6|17786.6|254
1646228700000|2022-03-02 13:45:00|17793.6|17787.6|17789.6|17783.6|17797.6|17791.6|17780.1|17774.1|518
1646229000000|2022-03-02 13:50:00|17790.1|17784.1|17791.1|17785.1|17798.6|17792.6|17789.6|17783.6|365
1646229300000|2022-03-02 13:55:00|17791.6|17785.6|17800.6|17794.6|17800.6|17794.6|17784.6|17778.6|277
1646229600000|2022-03-02 14:00:00|17800.1|17794.1|17802.6|17796.6|17805.1|17799.1|17796.6|17790.6|357
1646229900000|2022-03-02 14:05:00|17804.6|17798.6|17803.1|17797.1|17806.6|17800.6|17799.6|17793.6|277
1646230200000|2022-03-02 14:10:00|17803.6|17797.6|17801.6|17795.6|17804.1|17798.1|17798.1|17792.1|162
1646230500000|2022-03-02 14:15:00|17802.1|17796.1|17818.1|17812.1|17825.6|17819.6|17792.1|17786.1|875
1646230800000|2022-03-02 14:20:00|17817.6|17811.6|17815.6|17809.6|17818.6|17812.6|17812.6|17806.6|246
1646231100000|2022-03-02 14:25:00|17813.6|17807.6|17817.6|17811.6|17823.1|17817.1|17808.1|17802.1|379
1646231400000|2022-03-02 14:30:00|17818.1|17812.1|17804.1|17798.1|17834.1|17828.1|17800.1|17794.1|1055
1646231700000|2022-03-02 14:35:00|17804.6|17798.6|17804.6|17798.6|17812.6|17806.6|17798.6|17792.6|597
1646232000000|2022-03-02 14:40:00|17804.1|17798.1|17832.6|17826.6|17835.6|17829.6|17801.6|17795.6|1005
1646232300000|2022-03-02 14:45:00|17831.6|17825.6|17832.1|17826.1|17840.1|17834.1|17825.6|17819.6|1029
1646232600000|2022-03-02 14:50:00|17831.6|17825.6|17831.6|17825.6|17838.1|17832.1|17826.6|17820.6|402
1646232900000|2022-03-02 14:55:00|17832.6|17826.6|17825.1|17819.1|17837.6|17831.6|17820.1|17814.1|751
1646233200000|2022-03-02 15:00:00|17826.6|17820.6|17838.1|17832.1|17838.1|17832.1|17826.6|17820.6|475
1646233500000|2022-03-02 15:05:00|17837.6|17831.6|17795.1|17789.1|17840.6|17834.6|17789.1|17783.1|1029
1646233800000|2022-03-02 15:10:00|17796.1|17790.1|17785.1|17779.1|17797.1|17791.1|17779.6|17773.6|1098
1646234100000|2022-03-02 15:15:00|17785.6|17779.6|17796.6|17790.6|17797.6|17791.6|17782.6|17776.6|617
1646234400000|2022-03-02 15:20:00|17795.1|17789.1|17794.6|17788.6|17811.6|17805.6|17792.6|17786.6|757
1646234700000|2022-03-02 15:25:00|17796.6|17790.6|17830.6|17824.6|17841.1|17835.1|17782.6|17776.6|1459
1646235000000|2022-03-02 15:30:00|17831.1|17825.1|17817.1|17811.1|17845.1|17839.1|17810.1|17804.1|1498
1646235300000|2022-03-02 15:35:00|17817.6|17811.6|17831.1|17825.1|17834.6|17828.6|17816.6|17810.6|591
1646235600000|2022-03-02 15:40:00|17831.6|17825.6|17823.6|17817.6|17836.6|17830.6|17820.6|17814.6|456
1646235900000|2022-03-02 15:45:00|17825.1|17819.1|17827.1|17821.1|17830.6|17824.6|17812.1|17806.1|560
1646236200000|2022-03-02 15:50:00|17827.6|17821.6|17804.1|17798.1|17832.6|17826.6|17801.6|17795.6|669
1646236500000|2022-03-02 15:55:00|17804.6|17798.6|17815.6|17809.6|17822.6|17816.6|17804.1|17798.1|331
1646236800000|2022-03-02 16:00:00|17817.1|17811.1|17853.1|17847.1|17856.6|17850.6|17805.1|17799.1|1574
1646237100000|2022-03-02 16:05:00|17854.1|17848.1|17882.1|17876.1|17885.6|17879.6|17845.6|17839.6|1937
1646237400000|2022-03-02 16:10:00|17884.6|17878.6|17886.1|17880.1|17889.6|17883.6|17875.6|17869.6|769
1646237700000|2022-03-02 16:15:00|17885.6|17879.6|17886.1|17880.1|17897.1|17891.1|17884.6|17878.6|765
1646238000000|2022-03-02 16:20:00|17888.6|17882.6|17889.6|17883.6|17892.6|17886.6|17883.6|17877.6|392
1646238300000|2022-03-02 16:25:00|17890.6|17884.6|17902.6|17896.6|17912.6|17906.6|17890.6|17884.6|986
1646238600000|2022-03-02 16:30:00|17904.1|17898.1|17921.1|17915.1|17928.6|17922.6|17904.1|17898.1|1619
1646238900000|2022-03-02 16:35:00|17921.6|17915.6|17916.1|17910.1|17923.6|17917.6|17907.1|17901.1|708
1646239200000|2022-03-02 16:40:00|17915.6|17909.6|17911.6|17905.6|17924.6|17918.6|17909.1|17903.1|826
1646239500000|2022-03-02 16:45:00|17910.6|17904.6|17912.1|17906.1|17922.6|17916.6|17910.1|17904.1|343
1646239800000|2022-03-02 16:50:00|17912.6|17906.6|17911.6|17905.6|17915.6|17909.6|17906.6|17900.6|347
1646240100000|2022-03-02 16:55:00|17912.1|17906.1|17918.6|17912.6|17920.1|17914.1|17911.6|17905.6|249
1646240400000|2022-03-02 17:00:00|17918.1|17912.1|17922.6|17916.6|17925.6|17919.6|17918.1|17912.1|486
1646240700000|2022-03-02 17:05:00|17921.6|17915.6|17921.1|17915.1|17922.6|17916.6|17913.1|17907.1|243
1646241000000|2022-03-02 17:10:00|17920.1|17914.1|17942.6|17936.6|17945.6|17939.6|17920.1|17914.1|815
1646241300000|2022-03-02 17:15:00|17943.1|17937.1|17942.6|17936.6|17948.6|17942.6|17939.6|17933.6|519
1646241600000|2022-03-02 17:20:00|17943.1|17937.1|17933.1|17927.1|17945.1|17939.1|17932.6|17926.6|198
1646241900000|2022-03-02 17:25:00|17932.6|17926.6|17933.1|17927.1|17935.1|17929.1|17924.6|17918.6|266
1646242200000|2022-03-02 17:30:00|17934.1|17928.1|17937.6|17931.6|17938.6|17932.6|17929.1|17923.1|173
1646242500000|2022-03-02 17:35:00|17936.6|17930.6|17937.6|17931.6|17940.1|17934.1|17932.1|17926.1|128
1646242800000|2022-03-02 17:40:00|17937.1|17931.1|17938.1|17932.1|17939.1|17933.1|17932.1|17926.1|69
1646243100000|2022-03-02 17:45:00|17938.6|17932.6|17938.6|17932.6|17943.1|17937.1|17935.1|17929.1|167
1646243400000|2022-03-02 17:50:00|17939.1|17933.1|17937.1|17931.1|17939.1|17933.1|17922.6|17916.6|205
1646243700000|2022-03-02 17:55:00|17936.1|17930.1|17937.1|17931.1|17937.1|17931.1|17929.6|17923.6|120
1646244000000|2022-03-02 18:00:00|17937.6|17931.6|17960.1|17954.1|17960.1|17954.1|17937.6|17931.6|559
1646244300000|2022-03-02 18:05:00|17959.1|17953.1|17973.6|17967.6|17975.6|17969.6|17958.1|17952.1|717
1646244600000|2022-03-02 18:10:00|17972.6|17966.6|17986.6|17980.6|17990.6|17984.6|17972.6|17966.6|695
1646244900000|2022-03-02 18:15:00|17987.1|17981.1|17975.6|17969.6|17989.1|17983.1|17974.1|17968.1|259
1646245200000|2022-03-02 18:20:00|17977.1|17971.1|17973.6|17967.6|17984.1|17978.1|17973.6|17967.6|115
1646245500000|2022-03-02 18:25:00|17974.1|17968.1|17973.1|17967.1|17979.1|17973.1|17972.1|17966.1|101
1646245800000|2022-03-02 18:30:00|17975.1|17969.1|17983.6|17977.6|17987.6|17981.6|17975.1|17969.1|118
1646246100000|2022-03-02 18:35:00|17984.1|17978.1|17980.1|17974.1|17984.1|17978.1|17977.1|17971.1|51
1646246400000|2022-03-02 18:40:00|17980.6|17974.6|17976.1|17970.1|17981.1|17975.1|17970.1|17964.1|165
1646246700000|2022-03-02 18:45:00|17977.1|17971.1|17951.6|17945.6|17977.6|17971.6|17948.1|17942.1|460
1646247000000|2022-03-02 18:50:00|17954.1|17948.1|17963.1|17957.1|17964.6|17958.6|17951.1|17945.1|102
1646247300000|2022-03-02 18:55:00|17962.6|17956.6|17962.1|17956.1|17967.1|17961.1|17955.6|17949.6|163
1646247600000|2022-03-02 19:00:00|17962.6|17956.6|17969.1|17963.1|17971.6|17965.6|17959.1|17953.1|160
1646247900000|2022-03-02 19:05:00|17968.1|17962.1|17974.1|17968.1|17978.6|17972.6|17966.1|17960.1|139
1646248200000|2022-03-02 19:10:00|17973.6|17967.6|17973.6|17967.6|17981.6|17975.6|17973.6|17967.6|146
1646248500000|2022-03-02 19:15:00|17974.6|17968.6|17974.6|17968.6|17977.1|17971.1|17969.6|17963.6|109
1646248800000|2022-03-02 19:20:00|17975.6|17969.6|17964.1|17958.1|17980.1|17974.1|17961.1|17955.1|144
1646249100000|2022-03-02 19:25:00|17963.1|17957.1|17942.1|17936.1|17964.1|17958.1|17931.1|17925.1|468
1646249400000|2022-03-02 19:30:00|17942.6|17936.6|17938.1|17932.1|17942.6|17936.6|17932.6|17926.6|143
1646249700000|2022-03-02 19:35:00|17940.6|17934.6|17949.1|17943.1|17949.6|17943.6|17940.1|17934.1|184
1646250000000|2022-03-02 19:40:00|17951.1|17945.1|17952.1|17946.1|17952.6|17946.6|17946.6|17940.6|132
1646250300000|2022-03-02 19:45:00|17952.6|17946.6|17942.1|17936.1|17953.1|17947.1|17935.6|17929.6|109
1646250600000|2022-03-02 19:50:00|17943.1|17937.1|17925.1|17919.1|17949.1|17943.1|17921.6|17915.6|324
1646250900000|2022-03-02 19:55:00|17924.6|17918.6|17925.6|17919.6|17928.6|17922.6|17916.6|17910.6|248
1646251200000|2022-03-02 20:00:00|17924.1|17918.1|17936.1|17930.1|17939.6|17933.6|17921.1|17915.1|152
1646251500000|2022-03-02 20:05:00|17935.6|17929.6|17936.1|17930.1|17942.6|17936.6|17932.6|17926.6|101
1646251800000|2022-03-02 20:10:00|17935.1|17929.1|17928.1|17922.1|17939.6|17933.6|17922.1|17916.1|114
1646252100000|2022-03-02 20:15:00|17927.6|17921.6|17935.1|17929.1|17935.6|17929.6|17922.6|17916.6|119
1646252400000|2022-03-02 20:20:00|17934.6|17928.6|17931.1|17925.1|17934.6|17928.6|17924.6|17918.6|166
1646252700000|2022-03-02 20:25:00|17932.1|17926.1|17942.1|17936.1|17945.1|17939.1|17929.6|17923.6|159
1646253000000|2022-03-02 20:30:00|17941.6|17935.6|17942.1|17936.1|17947.1|17941.1|17936.1|17930.1|307
1646253300000|2022-03-02 20:35:00|17942.6|17936.6|17931.1|17925.1|17943.6|17937.6|17930.6|17924.6|269
1646253600000|2022-03-02 20:40:00|17932.1|17926.1|17928.1|17922.1|17935.6|17929.6|17923.1|17917.1|213
1646253900000|2022-03-02 20:45:00|17932.1|17926.1|17949.6|17943.6|17949.6|17943.6|17928.6|17922.6|378
1646254200000|2022-03-02 20:50:00|17957.1|17951.1|17956.1|17950.1|17963.6|17957.6|17942.6|17936.6|460
1646254500000|2022-03-02 20:55:00|17954.1|17948.1|17956.6|17950.6|17958.1|17952.1|17940.6|17934.6|362
1646254800000|2022-03-02 21:00:00|17952.8|17938.8|17952.3|17938.3|17960.2|17946.2|17944|17930|0
1646255100000|2022-03-02 21:05:00|17953.2|17939.2|17946.7|17932.7|17953.2|17939.2|17944|17930|0
1646255400000|2022-03-02 21:10:00|17947.7|17933.7|17944|17930|17951.3|17937.3|17939.4|17925.4|0
1646255700000|2022-03-02 21:15:00|17944.9|17930.9|17947.7|17933.7|17950.4|17936.4|17941.2|17927.2|0
1646256000000|2022-03-02 21:20:00|17946.7|17932.7|17937.5|17923.5|17949.9|17935.9|17934.8|17920.8|0
1646256300000|2022-03-02 21:25:00|17937.1|17923.1|17934.1|17920.1|17941.2|17927.2|17932.3|17918.3|0
1646256600000|2022-03-02 21:30:00|17934.6|17920.6|17930|17916|17935.1|17921.1|17925.8|17911.8|0
1646256900000|2022-03-02 21:35:00|17929.5|17915.5|17926.8|17912.8|17932.3|17918.3|17922.2|17908.2|0
1646257200000|2022-03-02 21:40:00|17926.3|17912.3|17922.2|17908.2|17927.7|17913.7|17922.2|17908.2|0
1646257500000|2022-03-02 21:45:00|17922.6|17908.6|17913|17899|17923.1|17909.1|17913|17899|0
1646257800000|2022-03-02 21:50:00|17913.9|17899.9|17924.9|17910.9|17927.7|17913.7|17913.4|17899.4|0
1646258100000|2022-03-02 21:55:00|17925.4|17911.4|17926|17912|17928.6|17914.6|17924|17910|0
1646258400000|2022-03-02 22:00:00|17925.9|17911.9|17923.7|17909.7|17925.9|17911.9|17923.2|17909.2|0
1646258700000|2022-03-02 22:05:00|17923.3|17909.3|17922.5|17908.5|17923.3|17909.3|17922.5|17908.5|0
1646259000000|2022-03-02 22:10:00|17923.5|17909.5|17923|17909|17923.6|17909.6|17921.9|17907.9|0
1646259300000|2022-03-02 22:15:00|17923.2|17909.2|17924.5|17910.5|17924.9|17910.9|17923|17909|0
1646259600000|2022-03-02 22:20:00|17924.3|17910.3|17924.9|17910.9|17924.9|17910.9|17924.3|17910.3|0
1646259900000|2022-03-02 22:25:00|17925.3|17911.3|17926.1|17912.1|17926.8|17912.8|17924.5|17910.5|0
1646260200000|2022-03-02 22:30:00|17925.3|17911.3|17928.5|17914.5|17928.5|17914.5|17924.8|17910.8|0
1646260500000|2022-03-02 22:35:00|17929.2|17915.2|17929.2|17915.2|17929.9|17915.9|17926.8|17912.8|0
1646260800000|2022-03-02 22:40:00|17929.3|17915.3|17925.1|17911.1|17929.3|17915.3|17925.1|17911.1|0
1646261100000|2022-03-02 22:45:00|17924.9|17910.9|17919.6|17905.6|17924.9|17910.9|17912.7|17898.7|0
1646261400000|2022-03-02 22:50:00|17919|17905|17918.9|17904.9|17920.7|17906.7|17918.1|17904.1|0
1646261700000|2022-03-02 22:55:00|17918.8|17904.8|17922.1|17908.1|17922.9|17908.9|17918.8|17904.8|0
1646262000000|2022-03-02 23:00:00|17926.7|17912.7|17934|17920|17943.6|17929.6|17917.1|17903.1|0
1646262300000|2022-03-02 23:05:00|17934.9|17920.9|17938.2|17924.2|17944.1|17930.1|17934|17920|0
1646262600000|2022-03-02 23:10:00|17935.9|17921.9|17939.7|17925.7|17940.6|17926.6|17931.9|17917.9|0
1646262900000|2022-03-02 23:15:00|17938.3|17924.3|17937.4|17923.4|17940.6|17926.6|17936|17922|0
1646263200000|2022-03-02 23:20:00|17937.9|17923.9|17934.2|17920.2|17939.7|17925.7|17931.4|17917.4|0
1646263500000|2022-03-02 23:25:00|17934.6|17920.6|17936.4|17922.4|17936.8|17922.8|17929.3|17915.3|0
1646263800000|2022-03-02 23:30:00|17936.8|17922.8|17941.9|17927.9|17945.1|17931.1|17933.6|17919.6|0
1646264100000|2022-03-02 23:35:00|17942.4|17928.4|17933.8|17919.8|17942.4|17928.4|17933.2|17919.2|0
1646264400000|2022-03-02 23:40:00|17932.9|17918.9|17929.2|17915.2|17934.8|17920.8|17928.3|17914.3|0
1646264700000|2022-03-02 23:45:00|17930.2|17916.2|17938|17924|17939.4|17925.4|17929.2|17915.2|0
1646265000000|2022-03-02 23:50:00|17938.4|17924.4|17943|17929|17944|17930|17938|17924|0
1646265300000|2022-03-02 23:55:00|17943.5|17929.5|17942|17928|17945.2|17931.2|17940.6|17926.6|0
1646265600000|2022-03-03 00:00:00|17944.3|17930.3|17942.9|17928.9|17950.8|17936.8|17941.6|17927.6|0
1646265900000|2022-03-03 00:05:00|17943.4|17929.4|17941.8|17927.8|17947.1|17933.1|17936.7|17922.7|0
1646266200000|2022-03-03 00:10:00|17942.7|17928.7|17946.1|17932.1|17950.7|17936.7|17941.8|17927.8|0
1646266500000|2022-03-03 00:15:00|17945.7|17931.7|17948.7|17934.7|17956|17942|17936.9|17922.9|0
1646266800000|2022-03-03 00:20:00|17949|17935|17960.9|17946.9|17965.6|17951.6|17949|17935|0
1646267100000|2022-03-03 00:25:00|17960.5|17946.5|17962.6|17948.6|17967.1|17953.1|17955.8|17941.8|0
1646267400000|2022-03-03 00:30:00|17962.2|17948.2|17957.9|17943.9|17969.9|17955.9|17957.9|17943.9|0
1646267700000|2022-03-03 00:35:00|17958.2|17944.2|17957.8|17943.8|17963.8|17949.8|17957|17943|0
1646268000000|2022-03-03 00:40:00|17958|17944|17938|17924|17958.4|17944.4|17936.2|17922.2|0
1646268300000|2022-03-03 00:45:00|17937.5|17923.5|17962.6|17958.6|17973.1|17969.1|17936.9|17922.9|4322
1646268600000|2022-03-03 00:50:00|17962.1|17958.1|17960.1|17956.1|17984.1|17980.1|17955.6|17951.6|2693
1646268900000|2022-03-03 00:55:00|17961.1|17957.1|17945.6|17941.6|17964.6|17960.6|17943.6|17939.6|1883
1646269200000|2022-03-03 01:00:00|17944.1|17940.1|17976.6|17972.6|17988.1|17984.1|17942.1|17938.1|4966
1646269500000|2022-03-03 01:05:00|17977.1|17973.1|17966.6|17962.6|17983.6|17979.6|17959.1|17955.1|2675
1646269800000|2022-03-03 01:10:00|17967.1|17963.1|17966.1|17962.1|17971.6|17967.6|17952.1|17948.1|2640
1646270100000|2022-03-03 01:15:00|17968.1|17964.1|17955.6|17951.6|17974.6|17970.6|17954.6|17950.6|1907
1646270400000|2022-03-03 01:20:00|17953.6|17949.6|17943.1|17939.1|17958.6|17954.6|17938.1|17934.1|2398
1646270700000|2022-03-03 01:25:00|17942.6|17938.6|17930.1|17926.1|17946.1|17942.1|17919.1|17915.1|2857
1646271000000|2022-03-03 01:30:00|17929.6|17925.6|17922.6|17918.6|17939.1|17935.1|17904.6|17900.6|2769
1646271300000|2022-03-03 01:35:00|17922.1|17918.1|17893.6|17889.6|17931.1|17927.1|17893.6|17889.6|2301
1646271600000|2022-03-03 01:40:00|17891.6|17887.6|17914.6|17910.6|17918.6|17914.6|17891.1|17887.1|2230
1646271900000|2022-03-03 01:45:00|17914.1|17910.1|17922.1|17918.1|17922.6|17918.6|17899.6|17895.6|1488
1646272200000|2022-03-03 01:50:00|17921.6|17917.6|17907.6|17903.6|17927.6|17923.6|17907.6|17903.6|1769
1646272500000|2022-03-03 01:55:00|17904.6|17900.6|17908.6|17904.6|17914.1|17910.1|17891.6|17887.6|1678
1646272800000|2022-03-03 02:00:00|17909.1|17905.1|17919.6|17915.6|17925.1|17921.1|17905.6|17901.6|1185
1646273100000|2022-03-03 02:05:00|17918.6|17914.6|17912.6|17908.6|17932.1|17928.1|17909.1|17905.1|1243
1646273400000|2022-03-03 02:10:00|17912.1|17908.1|17907.6|17903.6|17919.6|17915.6|17903.6|17899.6|767
1646273700000|2022-03-03 02:15:00|17907.1|17903.1|17912.1|17908.1|17913.6|17909.6|17893.6|17889.6|1097
1646274000000|2022-03-03 02:20:00|17912.6|17908.6|17929.6|17925.6|17931.6|17927.6|17912.1|17908.1|1709
1646274300000|2022-03-03 02:25:00|17929.1|17925.1|17928.6|17924.6|17932.6|17928.6|17913.6|17909.6|1074
1646274600000|2022-03-03 02:30:00|17927.1|17923.1|17937.6|17933.6|17941.6|17937.6|17924.6|17920.6|1675
1646274900000|2022-03-03 02:35:00|17938.6|17934.6|17943.6|17939.6|17945.6|17941.6|17932.1|17928.1|954
1646275200000|2022-03-03 02:40:00|17944.1|17940.1|17949.1|17945.1|17950.6|17946.6|17937.6|17933.6|1070
1646275500000|2022-03-03 02:45:00|17948.6|17944.6|17940.1|17936.1|17954.6|17950.6|17933.1|17929.1|1106
1646275800000|2022-03-03 02:50:00|17940.6|17936.6|17923.6|17919.6|17943.1|17939.1|17922.6|17918.6|886
1646276100000|2022-03-03 02:55:00|17922.6|17918.6|17938.6|17934.6|17939.6|17935.6|17922.6|17918.6|538
1646276400000|2022-03-03 03:00:00|17939.6|17935.6|17942.1|17938.1|17947.1|17943.1|17930.1|17926.1|810
1646276700000|2022-03-03 03:05:00|17941.6|17937.6|17936.1|17932.1|17941.6|17937.6|17933.6|17929.6|334
1646277000000|2022-03-03 03:10:00|17935.6|17931.6|17931.6|17927.6|17935.6|17931.6|17925.6|17921.6|536
1646277300000|2022-03-03 03:15:00|17932.1|17928.1|17930.6|17926.6|17933.1|17929.1|17918.6|17914.6|762
1646277600000|2022-03-03 03:20:00|17930.1|17926.1|17929.6|17925.6|17934.6|17930.6|17916.6|17912.6|739
1646277900000|2022-03-03 03:25:00|17931.1|17927.1|17912.6|17908.6|17934.6|17930.6|17912.6|17908.6|779
1646278200000|2022-03-03 03:30:00|17914.6|17910.6|17915.1|17911.1|17922.6|17918.6|17908.1|17904.1|814
1646278500000|2022-03-03 03:35:00|17914.1|17910.1|17918.6|17914.6|17924.6|17920.6|17911.1|17907.1|693
1646278800000|2022-03-03 03:40:00|17920.1|17916.1|17914.6|17910.6|17926.6|17922.6|17913.6|17909.6|448
1646279100000|2022-03-03 03:45:00|17913.6|17909.6|17920.6|17916.6|17923.6|17919.6|17912.6|17908.6|389
1646279400000|2022-03-03 03:50:00|17921.6|17917.6|17919.1|17915.1|17926.1|17922.1|17915.6|17911.6|489
1646279700000|2022-03-03 03:55:00|17919.6|17915.6|17922.1|17918.1|17924.6|17920.6|17917.6|17913.6|177
1646280000000|2022-03-03 04:00:00|17921.6|17917.6|17916.1|17912.1|17929.6|17925.6|17913.6|17909.6|513
1646280300000|2022-03-03 04:05:00|17915.6|17911.6|17919.1|17915.1|17919.6|17915.6|17903.6|17899.6|1271
1646280600000|2022-03-03 04:10:00|17918.6|17914.6|17924.1|17920.1|17928.6|17924.6|17915.6|17911.6|670
1646280900000|2022-03-03 04:15:00|17923.6|17919.6|17923.1|17919.1|17934.6|17930.6|17918.6|17914.6|606
1646281200000|2022-03-03 04:20:00|17922.6|17918.6|17923.1|17919.1|17924.6|17920.6|17917.6|17913.6|274
1646281500000|2022-03-03 04:25:00|17922.6|17918.6|17935.1|17931.1|17939.1|17935.1|17920.6|17916.6|651
1646281800000|2022-03-03 04:30:00|17935.6|17931.6|17937.1|17933.1|17946.6|17942.6|17930.6|17926.6|993
1646282100000|2022-03-03 04:35:00|17936.6|17932.6|17936.6|17932.6|17941.6|17937.6|17934.6|17930.6|271
1646282400000|2022-03-03 04:40:00|17935.1|17931.1|17929.6|17925.6|17939.1|17935.1|17929.6|17925.6|346
1646282700000|2022-03-03 04:45:00|17929.1|17925.1|17923.6|17919.6|17930.6|17926.6|17918.6|17914.6|575
1646283000000|2022-03-03 04:50:00|17922.6|17918.6|17917.6|17913.6|17928.6|17924.6|17917.6|17913.6|539
1646283300000|2022-03-03 04:55:00|17916.6|17912.6|17912.6|17908.6|17922.6|17918.6|17912.1|17908.1|638
1646283600000|2022-03-03 05:00:00|17913.1|17909.1|17924.8|17920.8|17928.6|17924.6|17911.1|17907.1|875
1646283900000|2022-03-03 05:05:00|17924.3|17920.3|17938.8|17934.8|17942.8|17938.8|17923.8|17919.8|901
1646284200000|2022-03-03 05:10:00|17935.8|17931.8|17927.8|17923.8|17943.8|17939.8|17927.8|17923.8|859
1646284500000|2022-03-03 05:15:00|17928.3|17924.3|17919.8|17915.8|17930.8|17926.8|17914.8|17910.8|829
1646284800000|2022-03-03 05:20:00|17920.8|17916.8|17928.8|17924.8|17929.3|17925.3|17920.8|17916.8|595
1646285100000|2022-03-03 05:25:00|17930.8|17926.8|17920.8|17916.8|17940.8|17936.8|17920.3|17916.3|1290
1646285400000|2022-03-03 05:30:00|17921.8|17917.8|17939.3|17935.3|17942.8|17938.8|17921.8|17917.8|1623
1646285700000|2022-03-03 05:35:00|17939.8|17935.8|17945.3|17941.3|17947.8|17943.8|17939.3|17935.3|1144
1646286000000|2022-03-03 05:40:00|17944.3|17940.3|17954.3|17950.3|17957.3|17953.3|17943.8|17939.8|2329
1646286300000|2022-03-03 05:45:00|17960.3|17946.3|17956.2|17942.2|17965.1|17951.1|17955.3|17941.3|7
1646286600000|2022-03-03 05:50:00|17955.5|17941.5|17960.2|17946.2|17960.5|17946.5|17950.1|17936.1|0
1646286900000|2022-03-03 05:55:00|17960.5|17946.5|17954.2|17940.2|17964.2|17950.2|17953.2|17939.2|0
1646287200000|2022-03-03 06:00:00|17953.6|17939.6|17977.8|17963.8|17981.6|17967.6|17949.8|17935.8|0
1646287500000|2022-03-03 06:05:00|17978|17964|17966.5|17952.5|17979.4|17965.4|17964.4|17950.4|0
1646287800000|2022-03-03 06:10:00|17966.3|17952.3|17978|17964|17978|17964|17965.7|17951.7|0
1646288100000|2022-03-03 06:15:00|17977.4|17963.4|17964.1|17950.1|17982.4|17968.4|17960.1|17946.1|0
1646288400000|2022-03-03 06:20:00|17964.2|17950.2|17963|17949|17965|17951|17955.9|17941.9|0
1646288700000|2022-03-03 06:25:00|17963.1|17949.1|17948.2|17934.2|17963.2|17949.2|17948.2|17934.2|0
1646289000000|2022-03-03 06:30:00|17948.4|17934.4|17947|17933|17948.5|17934.5|17941.7|17927.7|0
1646289300000|2022-03-03 06:35:00|17946.8|17932.8|17954.1|17940.1|17954.2|17940.2|17946.3|17932.3|0
1646289600000|2022-03-03 06:40:00|17953.9|17939.9|17948.3|17934.3|17957.6|17943.6|17945.2|17931.2|0
1646289900000|2022-03-03 06:45:00|17948.5|17934.5|17949.2|17935.2|17950.4|17936.4|17943.9|17929.9|0
1646290200000|2022-03-03 06:50:00|17948.8|17934.8|17957.9|17943.9|17960.2|17946.2|17946.3|17932.3|0
1646290500000|2022-03-03 06:55:00|17958.3|17944.3|17960.9|17946.9|17962.4|17948.4|17948.6|17934.6|0
1646290800000|2022-03-03 07:00:00|17960.8|17946.8|17951.8|17945.8|17970.8|17964.8|17947.8|17941.8|833
1646291100000|2022-03-03 07:05:00|17952.3|17946.3|17944.8|17938.8|17952.8|17946.8|17941.3|17935.3|365
1646291400000|2022-03-03 07:10:00|17946.3|17940.3|17945.3|17939.3|17950.8|17944.8|17941.8|17935.8|207
1646291700000|2022-03-03 07:15:00|17946.3|17940.3|17947.8|17941.8|17949.8|17943.8|17938.3|17932.3|238
1646292000000|2022-03-03 07:20:00|17946.8|17940.8|17952.8|17946.8|17952.8|17946.8|17946.8|17940.8|150
1646292300000|2022-03-03 07:25:00|17951.3|17945.3|17941.8|17935.8|17951.8|17945.8|17941.8|17935.8|182
1646292600000|2022-03-03 07:30:00|17940.8|17934.8|17933.3|17927.3|17941.8|17935.8|17931.8|17925.8|473
1646292900000|2022-03-03 07:35:00|17932.8|17926.8|17927.8|17921.8|17933.8|17927.8|17922.8|17916.8|567
1646293200000|2022-03-03 07:40:00|17926.8|17920.8|17925.8|17919.8|17926.8|17920.8|17916.8|17910.8|504
1646293500000|2022-03-03 07:45:00|17924.8|17918.8|17927.8|17921.8|17927.8|17921.8|17920.3|17914.3|224
1646293800000|2022-03-03 07:50:00|17928.3|17922.3|17928.3|17922.3|17928.3|17922.3|17921.8|17915.8|161
1646294100000|2022-03-03 07:55:00|17928.8|17922.8|17930.8|17924.8|17931.8|17925.8|17925.8|17919.8|163
1646294400000|2022-03-03 08:00:00|17931.8|17925.8|17937.8|17931.8|17939.8|17933.8|17921.8|17915.8|374
1646294700000|2022-03-03 08:05:00|17938.8|17932.8|17936.3|17930.3|17944.8|17938.8|17936.3|17930.3|332
1646295000000|2022-03-03 08:10:00|17936.8|17930.8|17937.3|17931.3|17939.8|17933.8|17930.8|17924.8|174
1646295300000|2022-03-03 08:15:00|17937.8|17931.8|17942.8|17936.8|17946.8|17940.8|17936.3|17930.3|354
1646295600000|2022-03-03 08:20:00|17943.8|17937.8|17941.8|17935.8|17943.8|17937.8|17937.8|17931.8|190
1646295900000|2022-03-03 08:25:00|17942.8|17936.8|17933.3|17927.3|17942.8|17936.8|17932.8|17926.8|124
1646296200000|2022-03-03 08:30:00|17933.8|17927.8|17924.8|17918.8|17933.8|17927.8|17923.8|17917.8|367
1646296500000|2022-03-03 08:35:00|17926.3|17920.3|17899.8|17893.8|17926.3|17920.3|17895.3|17889.3|1395
1646296800000|2022-03-03 08:40:00|17900.3|17894.3|17890.8|17884.8|17900.3|17894.3|17883.3|17877.3|1106
1646297100000|2022-03-03 08:45:00|17889.3|17883.3|17887.8|17881.8|17890.3|17884.3|17883.3|17877.3|577
1646297400000|2022-03-03 08:50:00|17886.8|17880.8|17894.8|17888.8|17895.3|17889.3|17886.8|17880.8|595
1646297700000|2022-03-03 08:55:00|17893.8|17887.8|17898.3|17892.3|17898.8|17892.8|17890.3|17884.3|327
1646298000000|2022-03-03 09:00:00|17898.8|17892.8|17896.8|17890.8|17901.3|17895.3|17894.8|17888.8|450
1646298300000|2022-03-03 09:05:00|17896.3|17890.3|17886.8|17880.8|17902.3|17896.3|17886.3|17880.3|355
1646298600000|2022-03-03 09:10:00|17886.3|17880.3|17895.3|17889.3|17898.3|17892.3|17878.8|17872.8|655
1646298900000|2022-03-03 09:15:00|17895.8|17889.8|17891.8|17885.8|17900.8|17894.8|17886.3|17880.3|440
1646299200000|2022-03-03 09:20:00|17891.3|17885.3|17884.3|17878.3|17893.8|17887.8|17879.3|17873.3|492
1646299500000|2022-03-03 09:25:00|17883.8|17877.8|17882.8|17876.8|17890.3|17884.3|17881.8|17875.8|209
1646299800000|2022-03-03 09:30:00|17884.3|17878.3|17887.8|17881.8|17888.3|17882.3|17875.8|17869.8|562
1646300100000|2022-03-03 09:35:00|17888.3|17882.3|17889.3|17883.3|17890.8|17884.8|17881.8|17875.8|228
1646300400000|2022-03-03 09:40:00|17889.8|17883.8|17894.8|17888.8|17896.8|17890.8|17888.8|17882.8|262
1646300700000|2022-03-03 09:45:00|17894.3|17888.3|17892.8|17886.8|17900.8|17894.8|17887.3|17881.3|466
1646301000000|2022-03-03 09:50:00|17893.3|17887.3|17888.3|17882.3|17896.8|17890.8|17886.8|17880.8|214
1646301300000|2022-03-03 09:55:00|17887.8|17881.8|17891.3|17885.3|17895.3|17889.3|17884.8|17878.8|146
1646301600000|2022-03-03 10:00:00|17890.3|17884.3|17887.8|17881.8|17893.8|17887.8|17887.3|17881.3|144
1646301900000|2022-03-03 10:05:00|17888.3|17882.3|17883.3|17877.3|17891.8|17885.8|17881.3|17875.3|247
1646302200000|2022-03-03 10:10:00|17882.3|17876.3|17886.3|17880.3|17888.3|17882.3|17882.3|17876.3|111
1646302500000|2022-03-03 10:15:00|17886.8|17880.8|17873.8|17867.8|17887.8|17881.8|17871.3|17865.3|599
1646302800000|2022-03-03 10:20:00|17874.8|17868.8|17873.8|17867.8|17875.8|17869.8|17868.3|17862.3|441
1646303100000|2022-03-03 10:25:00|17872.8|17866.8|17873.8|17867.8|17876.3|17870.3|17871.8|17865.8|105
1646303400000|2022-03-03 10:30:00|17874.8|17868.8|17878.8|17872.8|17879.3|17873.3|17869.8|17863.8|273
1646303700000|2022-03-03 10:35:00|17879.3|17873.3|17881.8|17875.8|17881.8|17875.8|17877.8|17871.8|104
1646304000000|2022-03-03 10:40:00|17882.8|17876.8|17881.8|17875.8|17885.3|17879.3|17878.8|17872.8|103
1646304300000|2022-03-03 10:45:00|17882.3|17876.3|17887.8|17881.8|17887.8|17881.8|17877.8|17871.8|167
1646304600000|2022-03-03 10:50:00|17886.8|17880.8|17887.8|17881.8|17889.8|17883.8|17885.8|17879.8|154
1646304900000|2022-03-03 10:55:00|17888.8|17882.8|17888.8|17882.8|17891.8|17885.8|17886.3|17880.3|139
1646305200000|2022-03-03 11:00:00|17888.3|17882.3|17886.3|17880.3|17888.8|17882.8|17881.3|17875.3|285
1646305500000|2022-03-03 11:05:00|17885.8|17879.8|17883.8|17877.8|17887.3|17881.3|17875.8|17869.8|178
1646305800000|2022-03-03 11:10:00|17883.3|17877.3|17891.3|17885.3|17891.8|17885.8|17881.8|17875.8|177
1646306100000|2022-03-03 11:15:00|17891.8|17885.8|17892.8|17886.8|17896.8|17890.8|17891.8|17885.8|380
1646306400000|2022-03-03 11:20:00|17893.8|17887.8|17897.8|17891.8|17899.8|17893.8|17892.8|17886.8|271
1646306700000|2022-03-03 11:25:00|17898.8|17892.8|17897.3|17891.3|17899.8|17893.8|17895.8|17889.8|188
1646307000000|2022-03-03 11:30:00|17896.8|17890.8|17894.8|17888.8|17900.8|17894.8|17894.8|17888.8|176
1646307300000|2022-03-03 11:35:00|17895.3|17889.3|17891.8|17885.8|17895.3|17889.3|17889.8|17883.8|193
1646307600000|2022-03-03 11:40:00|17891.3|17885.3|17889.8|17883.8|17892.3|17886.3|17886.3|17880.3|189
1646307900000|2022-03-03 11:45:00|17890.3|17884.3|17883.8|17877.8|17890.3|17884.3|17877.8|17871.8|343
1646308200000|2022-03-03 11:50:00|17881.8|17875.8|17885.8|17879.8|17886.8|17880.8|17880.3|17874.3|189
1646308500000|2022-03-03 11:55:00|17884.8|17878.8|17885.3|17879.3|17887.3|17881.3|17884.8|17878.8|73
1646308800000|2022-03-03 12:00:00|17885.8|17879.8|17888.8|17882.8|17891.8|17885.8|17885.3|17879.3|141
1646309100000|2022-03-03 12:05:00|17889.8|17883.8|17893.8|17887.8|17894.8|17888.8|17888.3|17882.3|120
1646309400000|2022-03-03 12:10:00|17892.8|17886.8|17892.8|17886.8|17894.8|17888.8|17890.8|17884.8|81
1646309700000|2022-03-03 12:15:00|17893.8|17887.8|17895.8|17889.8|17896.8|17890.8|17890.8|17884.8|96
1646310000000|2022-03-03 12:20:00|17894.8|17888.8|17894.8|17888.8|17897.8|17891.8|17893.8|17887.8|124
1646310300000|2022-03-03 12:25:00|17895.3|17889.3|17894.8|17888.8|17899.8|17893.8|17894.8|17888.8|151
1646310600000|2022-03-03 12:30:00|17894.3|17888.3|17898.3|17892.3|17901.3|17895.3|17891.8|17885.8|251
1646310900000|2022-03-03 12:35:00|17897.8|17891.8|17895.3|17889.3|17900.8|17894.8|17894.3|17888.3|110
1646311200000|2022-03-03 12:40:00|17894.8|17888.8|17895.8|17889.8|17897.8|17891.8|17893.8|17887.8|82
1646311500000|2022-03-03 12:45:00|17894.8|17888.8|17893.3|17887.3|17895.3|17889.3|17890.8|17884.8|112
1646311800000|2022-03-03 12:50:00|17893.8|17887.8|17894.8|17888.8|17896.8|17890.8|17893.3|17887.3|42
1646312100000|2022-03-03 12:55:00|17895.8|17889.8|17891.3|17885.3|17900.8|17894.8|17891.3|17885.3|191
1646312400000|2022-03-03 13:00:00|17892.8|17886.8|17910.8|17904.8|17912.8|17906.8|17892.8|17886.8|652
1646312700000|2022-03-03 13:05:00|17909.8|17903.8|17922.8|17916.8|17923.3|17917.3|17908.8|17902.8|795
1646313000000|2022-03-03 13:10:00|17922.3|17916.3|17924.8|17918.8|17928.8|17922.8|17919.8|17913.8|612
1646313300000|2022-03-03 13:15:00|17925.3|17919.3|17919.8|17913.8|17930.8|17924.8|17919.8|17913.8|439
1646313600000|2022-03-03 13:20:00|17919.3|17913.3|17927.8|17921.8|17930.8|17924.8|17918.3|17912.3|331
1646313900000|2022-03-03 13:25:00|17928.8|17922.8|17927.8|17921.8|17935.3|17929.3|17926.8|17920.8|314
1646314200000|2022-03-03 13:30:00|17925.8|17919.8|17923.8|17917.8|17928.8|17922.8|17920.8|17914.8|246
1646314500000|2022-03-03 13:35:00|17923.3|17917.3|17924.3|17918.3|17926.8|17920.8|17921.8|17915.8|105
1646314800000|2022-03-03 13:40:00|17925.3|17919.3|17927.3|17921.3|17927.8|17921.8|17921.8|17915.8|240
1646315100000|2022-03-03 13:45:00|17927.8|17921.8|17923.8|17917.8|17928.3|17922.3|17922.8|17916.8|107
1646315400000|2022-03-03 13:50:00|17923.3|17917.3|17931.3|17925.3|17933.8|17927.8|17918.8|17912.8|317
1646315700000|2022-03-03 13:55:00|17931.8|17925.8|17952.3|17946.3|17952.3|17946.3|17931.8|17925.8|1046
1646316000000|2022-03-03 14:00:00|17951.8|17945.8|17962.3|17956.3|17969.3|17963.3|17951.8|17945.8|1612
1646316300000|2022-03-03 14:05:00|17961.8|17955.8|17956.8|17950.8|17961.8|17955.8|17954.8|17948.8|462
1646316600000|2022-03-03 14:10:00|17955.8|17949.8|17956.8|17950.8|17960.8|17954.8|17954.3|17948.3|414
1646316900000|2022-03-03 14:15:00|17955.8|17949.8|17954.3|17948.3|17957.8|17951.8|17951.8|17945.8|302
1646317200000|2022-03-03 14:20:00|17954.8|17948.8|17945.8|17939.8|17954.8|17948.8|17945.3|17939.3|485
1646317500000|2022-03-03 14:25:00|17944.3|17938.3|17941.8|17935.8|17947.3|17941.3|17939.8|17933.8|490
1646317800000|2022-03-03 14:30:00|17943.3|17937.3|17939.3|17933.3|17948.8|17942.8|17932.3|17926.3|867
1646318100000|2022-03-03 14:35:00|17937.3|17931.3|17924.8|17918.8|17938.3|17932.3|17917.8|17911.8|1288
1646318400000|2022-03-03 14:40:00|17923.3|17917.3|17919.8|17913.8|17929.8|17923.8|17918.8|17912.8|458
1646318700000|2022-03-03 14:45:00|17918.8|17912.8|17904.8|17898.8|17934.8|17928.8|17903.3|17897.3|1000
1646319000000|2022-03-03 14:50:00|17905.3|17899.3|17903.8|17897.8|17912.8|17906.8|17898.3|17892.3|916
1646319300000|2022-03-03 14:55:00|17902.8|17896.8|17908.3|17902.3|17912.8|17906.8|17896.3|17890.3|661
1646319600000|2022-03-03 15:00:00|17907.8|17901.8|17902.3|17896.3|17920.3|17914.3|17902.3|17896.3|647
1646319900000|2022-03-03 15:05:00|17901.8|17895.8|17900.3|17894.3|17906.3|17900.3|17888.3|17882.3|977
1646320200000|2022-03-03 15:10:00|17899.8|17893.8|17900.3|17894.3|17904.8|17898.8|17890.3|17884.3|449
1646320500000|2022-03-03 15:15:00|17898.8|17892.8|17889.3|17883.3|17898.8|17892.8|17883.3|17877.3|603
1646320800000|2022-03-03 15:20:00|17889.8|17883.8|17875.8|17869.8|17889.8|17883.8|17873.3|17867.3|991
1646321100000|2022-03-03 15:25:00|17874.8|17868.8|17884.3|17878.3|17887.3|17881.3|17872.8|17866.8|662
1646321400000|2022-03-03 15:30:00|17884.8|17878.8|17885.8|17879.8|17892.8|17886.8|17876.8|17870.8|567
1646321700000|2022-03-03 15:35:00|17883.8|17877.8|17861.3|17855.3|17891.3|17885.3|17860.8|17854.8|1390
1646322000000|2022-03-03 15:40:00|17859.3|17853.3|17846.3|17840.3|17864.8|17858.8|17845.8|17839.8|1564
1646322300000|2022-03-03 15:45:00|17846.8|17840.8|17850.3|17844.3|17852.8|17846.8|17832.8|17826.8|1357
1646322600000|2022-03-03 15:50:00|17849.8|17843.8|17834.3|17828.3|17851.3|17845.3|17832.3|17826.3|713
1646322900000|2022-03-03 15:55:00|17833.3|17827.3|17821.8|17815.8|17836.8|17830.8|17821.3|17815.3|933
1646323200000|2022-03-03 16:00:00|17819.8|17813.8|17829.8|17823.8|17831.8|17825.8|17807.8|17801.8|1191
1646323500000|2022-03-03 16:05:00|17830.3|17824.3|17837.3|17831.3|17840.3|17834.3|17819.8|17813.8|705
1646323800000|2022-03-03 16:10:00|17836.3|17830.3|17817.8|17811.8|17838.8|17832.8|17817.8|17811.8|538
1646324100000|2022-03-03 16:15:00|17817.3|17811.3|17830.3|17824.3|17830.8|17824.8|17805.8|17799.8|874
1646324400000|2022-03-03 16:20:00|17830.8|17824.8|17849.8|17843.8|17853.8|17847.8|17829.8|17823.8|1039
1646324700000|2022-03-03 16:25:00|17849.3|17843.3|17849.3|17843.3|17859.8|17853.8|17845.8|17839.8|1141
1646325000000|2022-03-03 16:30:00|17848.8|17842.8|17854.3|17848.3|17854.8|17848.8|17844.3|17838.3|394
1646325300000|2022-03-03 16:35:00|17854.8|17848.8|17845.3|17839.3|17855.8|17849.8|17836.3|17830.3|449
1646325600000|2022-03-03 16:40:00|17845.8|17839.8|17867.8|17861.8|17871.3|17865.3|17843.3|17837.3|823
1646325900000|2022-03-03 16:45:00|17868.3|17862.3|17855.3|17849.3|17869.3|17863.3|17850.8|17844.8|426
1646326200000|2022-03-03 16:50:00|17856.3|17850.3|17858.8|17852.8|17865.8|17859.8|17851.3|17845.3|295
1646326500000|2022-03-03 16:55:00|17858.3|17852.3|17859.3|17853.3|17875.3|17869.3|17832.8|17826.8|879
1646326800000|2022-03-03 17:00:00|17858.8|17852.8|17861.3|17855.3|17869.3|17863.3|17855.3|17849.3|364
1646327100000|2022-03-03 17:05:00|17859.8|17853.8|17864.3|17858.3|17864.8|17858.8|17849.3|17843.3|313
1646327400000|2022-03-03 17:10:00|17867.3|17861.3|17866.3|17860.3|17875.8|17869.8|17861.3|17855.3|500
1646327700000|2022-03-03 17:15:00|17866.8|17860.8|17869.3|17863.3|17873.8|17867.8|17862.8|17856.8|216
1646328000000|2022-03-03 17:20:00|17870.3|17864.3|17860.3|17854.3|17870.3|17864.3|17858.8|17852.8|250
1646328300000|2022-03-03 17:25:00|17860.8|17854.8|17843.3|17837.3|17861.8|17855.8|17841.3|17835.3|407
1646328600000|2022-03-03 17:30:00|17844.3|17838.3|17910.3|17904.3|17914.8|17908.8|17838.3|17832.3|2250
1646328900000|2022-03-03 17:35:00|17909.8|17903.8|17890.8|17884.8|17918.8|17912.8|17888.3|17882.3|1021
1646329200000|2022-03-03 17:40:00|17890.3|17884.3|17878.3|17872.3|17890.3|17884.3|17866.3|17860.3|724
1646329500000|2022-03-03 17:45:00|17879.3|17873.3|17881.3|17875.3|17885.8|17879.8|17862.3|17856.3|566
1646329800000|2022-03-03 17:50:00|17879.8|17873.8|17874.3|17868.3|17882.3|17876.3|17868.3|17862.3|311
1646330100000|2022-03-03 17:55:00|17873.8|17867.8|17892.3|17886.3|17900.3|17894.3|17873.8|17867.8|348
1646330400000|2022-03-03 18:00:00|17891.8|17885.8|17900.3|17894.3|17904.3|17898.3|17890.8|17884.8|287
1646330700000|2022-03-03 18:05:00|17901.3|17895.3|17899.8|17893.8|17910.8|17904.8|17896.8|17890.8|385
1646331000000|2022-03-03 18:10:00|17899.3|17893.3|17906.8|17900.8|17907.8|17901.8|17896.3|17890.3|161
1646331300000|2022-03-03 18:15:00|17906.3|17900.3|17920.3|17914.3|17922.8|17916.8|17905.8|17899.8|559
1646331600000|2022-03-03 18:20:00|17919.8|17913.8|17911.8|17905.8|17925.8|17919.8|17907.8|17901.8|264
1646331900000|2022-03-03 18:25:00|17913.3|17907.3|17903.8|17897.8|17913.8|17907.8|17898.8|17892.8|246
1646332200000|2022-03-03 18:30:00|17904.3|17898.3|17884.3|17878.3|17904.3|17898.3|17880.3|17874.3|382
1646332500000|2022-03-03 18:35:00|17883.3|17877.3|17884.8|17878.8|17893.8|17887.8|17883.3|17877.3|173
1646332800000|2022-03-03 18:40:00|17884.3|17878.3|17884.3|17878.3|17886.3|17880.3|17870.3|17864.3|247
1646333100000|2022-03-03 18:45:00|17883.8|17877.8|17888.3|17882.3|17890.3|17884.3|17874.8|17868.8|146
1646333400000|2022-03-03 18:50:00|17888.8|17882.8|17887.3|17881.3|17897.8|17891.8|17884.8|17878.8|158
1646333700000|2022-03-03 18:55:00|17887.8|17881.8|17883.8|17877.8|17892.8|17886.8|17880.8|17874.8|66
1646334000000|2022-03-03 19:00:00|17883.3|17877.3|17881.3|17875.3|17892.3|17886.3|17878.3|17872.3|80
1646334300000|2022-03-03 19:05:00|17880.8|17874.8|17873.3|17867.3|17884.8|17878.8|17872.8|17866.8|133
1646334600000|2022-03-03 19:10:00|17872.3|17866.3|17904.3|17898.3|17908.3|17902.3|17866.8|17860.8|370
1646334900000|2022-03-03 19:15:00|17903.3|17897.3|17903.3|17897.3|17911.3|17905.3|17900.8|17894.8|195
1646335200000|2022-03-03 19:20:00|17901.8|17895.8|17889.8|17883.8|17903.3|17897.3|17883.3|17877.3|208
1646335500000|2022-03-03 19:25:00|17891.8|17885.8|17891.8|17885.8|17898.3|17892.3|17886.8|17880.8|100
1646335800000|2022-03-03 19:30:00|17891.3|17885.3|17880.3|17874.3|17891.3|17885.3|17876.3|17870.3|192
1646336100000|2022-03-03 19:35:00|17881.3|17875.3|17870.3|17864.3|17881.3|17875.3|17867.8|17861.8|172
1646336400000|2022-03-03 19:40:00|17869.3|17863.3|17854.8|17848.8|17872.8|17866.8|17849.3|17843.3|437
1646336700000|2022-03-03 19:45:00|17854.3|17848.3|17835.3|17829.3|17857.3|17851.3|17831.8|17825.8|351
1646337000000|2022-03-03 19:50:00|17836.3|17830.3|17839.3|17833.3|17840.8|17834.8|17823.8|17817.8|399
1646337300000|2022-03-03 19:55:00|17839.8|17833.8|17844.3|17838.3|17845.8|17839.8|17834.8|17828.8|207
1646337600000|2022-03-03 20:00:00|17842.8|17836.8|17802.3|17796.3|17843.3|17837.3|17786.3|17780.3|1172
1646337900000|2022-03-03 20:05:00|17801.8|17795.8|17790.3|17784.3|17804.8|17798.8|17783.3|17777.3|578
1646338200000|2022-03-03 20:10:00|17789.8|17783.8|17789.3|17783.3|17792.8|17786.8|17783.8|17777.8|224
1646338500000|2022-03-03 20:15:00|17789.8|17783.8|17788.3|17782.3|17794.3|17788.3|17779.3|17773.3|489
1646338800000|2022-03-03 20:20:00|17787.8|17781.8|17785.3|17779.3|17792.8|17786.8|17778.8|17772.8|309
1646339100000|2022-03-03 20:25:00|17786.3|17780.3|17809.3|17803.3|17810.8|17804.8|17785.3|17779.3|290
1646339400000|2022-03-03 20:30:00|17808.8|17802.8|17784.3|17778.3|17813.3|17807.3|17781.3|17775.3|426
1646339700000|2022-03-03 20:35:00|17783.8|17777.8|17797.8|17791.8|17800.3|17794.3|17782.8|17776.8|152
1646340000000|2022-03-03 20:40:00|17796.8|17790.8|17784.8|17778.8|17797.3|17791.3|17783.8|17777.8|187
1646340300000|2022-03-03 20:45:00|17784.3|17778.3|17791.3|17785.3|17791.8|17785.8|17777.8|17771.8|332
1646340600000|2022-03-03 20:50:00|17789.3|17783.3|17804.3|17798.3|17808.3|17802.3|17784.3|17778.3|342
1646340900000|2022-03-03 20:55:00|17803.3|17797.3|17813.3|17807.3|17819.8|17813.8|17800.3|17794.3|498
1646341200000|2022-03-03 21:00:00|17824.7|17810.7|17832.5|17818.5|17840.7|17826.7|17815.9|17801.9|0
1646341500000|2022-03-03 21:05:00|17833.4|17819.4|17837.1|17823.1|17838.4|17824.4|17827|17813|0
1646341800000|2022-03-03 21:10:00|17836.1|17822.1|17839.6|17825.6|17846|17832|17835.9|17821.9|0
1646342100000|2022-03-03 21:15:00|17839.1|17825.1|17839.6|17825.6|17841.4|17827.4|17833.1|17819.1|0
1646342400000|2022-03-03 21:20:00|17839.1|17825.1|17835|17821|17839.1|17825.1|17830.4|17816.4|0
1646342700000|2022-03-03 21:25:00|17834.5|17820.5|17837.7|17823.7|17837.7|17823.7|17828.5|17814.5|0
1646343000000|2022-03-03 21:30:00|17836.8|17822.8|17832.3|17818.3|17838.2|17824.2|17829.4|17815.4|0
1646343300000|2022-03-03 21:35:00|17833.3|17819.3|17824.1|17810.1|17836.9|17822.9|17823.6|17809.6|0
1646343600000|2022-03-03 21:40:00|17825|17811|17826.8|17812.8|17828.7|17814.7|17823.2|17809.2|0
1646343900000|2022-03-03 21:45:00|17827.7|17813.7|17833.3|17819.3|17833.3|17819.3|17823.2|17809.2|0
1646344200000|2022-03-03 21:50:00|17832.8|17818.8|17842|17828|17843.4|17829.4|17831.9|17817.9|0
1646344500000|2022-03-03 21:55:00|17841.5|17827.5|17842.6|17828.6|17844.3|17830.3|17840.1|17826.1|0
1646344800000|2022-03-03 22:00:00|17842.7|17828.7|17841.2|17827.2|17842.8|17828.8|17841.2|17827.2|0
1646345100000|2022-03-03 22:05:00|17841.1|17827.1|17842|17828|17842.6|17828.6|17841.1|17827.1|0
1646345400000|2022-03-03 22:10:00|17841.9|17827.9|17843.1|17829.1|17844|17830|17841.6|17827.6|0
1646345700000|2022-03-03 22:15:00|17843.5|17829.5|17843|17829|17843.5|17829.5|17843|17829|0
1646346000000|2022-03-03 22:20:00|17843.1|17829.1|17847.4|17833.4|17847.4|17833.4|17843|17829|0
1646346300000|2022-03-03 22:25:00|17848.1|17834.1|17847.2|17833.2|17848.1|17834.1|17845.2|17831.2|0
1646346600000|2022-03-03 22:30:00|17847.4|17833.4|17846.6|17832.6|17848.1|17834.1|17846.6|17832.6|0
1646346900000|2022-03-03 22:35:00|17846.4|17832.4|17844.5|17830.5|17846.6|17832.6|17844.5|17830.5|0
1646347200000|2022-03-03 22:40:00|17845|17831|17844.9|17830.9|17845.3|17831.3|17844.7|17830.7|0
1646347500000|2022-03-03 22:45:00|17845|17831|17844.7|17830.7|17845.3|17831.3|17844.6|17830.6|0
1646347800000|2022-03-03 22:50:00|17844.6|17830.6|17843.7|17829.7|17844.9|17830.9|17843.7|17829.7|0
1646348100000|2022-03-03 22:55:00|17843.3|17829.3|17845.7|17831.7|17846|17832|17843.3|17829.3|0
1646348400000|2022-03-03 23:00:00|17849.6|17835.6|17842.2|17828.2|17850.5|17836.5|17839|17825|0
1646348700000|2022-03-03 23:05:00|17842.7|17828.7|17841.3|17827.3|17844.1|17830.1|17834|17820|0
1646349000000|2022-03-03 23:10:00|17842.2|17828.2|17849.1|17835.1|17851|17837|17838.1|17824.1|0
1646349300000|2022-03-03 23:15:00|17849.6|17835.6|17851.9|17837.9|17854.6|17840.6|17848.2|17834.2|0
1646349600000|2022-03-03 23:20:00|17853.3|17839.3|17843.2|17829.2|17853.7|17839.7|17843.2|17829.2|0
1646349900000|2022-03-03 23:25:00|17843.6|17829.6|17848.2|17834.2|17849.1|17835.1|17840.9|17826.9|0
1646350200000|2022-03-03 23:30:00|17848.7|17834.7|17860.1|17846.1|17862|17848|17848.7|17834.7|0
1646350500000|2022-03-03 23:35:00|17861.5|17847.5|17865.6|17851.6|17867.5|17853.5|17861.1|17847.1|0
1646350800000|2022-03-03 23:40:00|17866.1|17852.1|17865.4|17851.4|17868.2|17854.2|17863.6|17849.6|0
1646351100000|2022-03-03 23:45:00|17865.8|17851.8|17864.7|17850.7|17870.7|17856.7|17863.4|17849.4|0
1646351400000|2022-03-03 23:50:00|17864.3|17850.3|17868|17854|17870.2|17856.2|17863.4|17849.4|0
1646351700000|2022-03-03 23:55:00|17868.4|17854.4|17866.6|17852.6|17873.5|17859.5|17866.1|17852.1|0
1646352000000|2022-03-04 00:00:00|17868|17854|17873.5|17859.5|17875.3|17861.3|17862.5|17848.5|0
1646352300000|2022-03-04 00:05:00|17870.7|17856.7|17812.1|17798.1|17870.7|17856.7|17811.7|17797.7|0
1646352600000|2022-03-04 00:10:00|17810.3|17796.3|17798.1|17784.1|17823.1|17809.1|17772.5|17758.5|0
1646352900000|2022-03-04 00:15:00|17797.6|17783.6|17755.6|17741.6|17799|17785|17753.7|17739.7|0
1646353200000|2022-03-04 00:20:00|17756.2|17742.2|17699.2|17685.2|17760.9|17746.9|17679.9|17665.9|0
1646353500000|2022-03-04 00:25:00|17698.6|17684.6|17699.8|17685.8|17738.8|17724.8|17684|17670|0
1646353800000|2022-03-04 00:30:00|17699.1|17685.1|17660.2|17646.2|17710.8|17696.8|17651.9|17637.9|0
1646354100000|2022-03-04 00:35:00|17659.6|17645.6|17585.3|17571.3|17691.3|17677.3|17577.4|17563.4|0
1646354400000|2022-03-04 00:40:00|17584.7|17570.7|17564.9|17550.9|17586.5|17572.5|17533.8|17519.8|0
1646354700000|2022-03-04 00:45:00|17633|17629|17642|17638|17642|17638|17550.5|17546.5|12025
1646355000000|2022-03-04 00:50:00|17640.5|17636.5|17648.5|17644.5|17675.5|17671.5|17635|17631|3796
1646355300000|2022-03-04 00:55:00|17648|17644|17683|17679|17683|17679|17636|17632|3937
1646355600000|2022-03-04 01:00:00|17685|17681|17734|17730|17737|17733|17668.5|17664.5|8757
1646355900000|2022-03-04 01:05:00|17731.5|17727.5|17709|17705|17731.5|17727.5|17690.5|17686.5|4527
1646356200000|2022-03-04 01:10:00|17710.5|17706.5|17685|17681|17715.5|17711.5|17660|17656|5536
1646356500000|2022-03-04 01:15:00|17684.5|17680.5|17703.5|17699.5|17707|17703|17668.5|17664.5|3646
1646356800000|2022-03-04 01:20:00|17704.5|17700.5|17741.5|17737.5|17746.5|17742.5|17689|17685|4961
1646357100000|2022-03-04 01:25:00|17742|17738|17733.5|17729.5|17754.5|17750.5|17726|17722|2796
1646357400000|2022-03-04 01:30:00|17735.3|17731.3|17750.3|17746.3|17752.3|17748.3|17725.8|17721.8|2610
1646357700000|2022-03-04 01:35:00|17751.8|17747.8|17755.3|17751.3|17770.3|17766.3|17746.8|17742.8|3161
1646358000000|2022-03-04 01:40:00|17756.3|17752.3|17750.3|17746.3|17761.8|17757.8|17740.8|17736.8|2455
1646358300000|2022-03-04 01:45:00|17749.8|17745.8|17771.3|17767.3|17774.8|17770.8|17744.8|17740.8|3184
1646358600000|2022-03-04 01:50:00|17771.8|17767.8|17780.3|17776.3|17791.8|17787.8|17769.8|17765.8|2957
1646358900000|2022-03-04 01:55:00|17780.8|17776.8|17788.8|17784.8|17794.8|17790.8|17775.8|17771.8|1618
1646359200000|2022-03-04 02:00:00|17789.3|17785.3|17779.3|17775.3|17792.3|17788.3|17766.8|17762.8|1777
1646359500000|2022-03-04 02:05:00|17778.8|17774.8|17774.3|17770.3|17798.8|17794.8|17774.3|17770.3|1695
1646359800000|2022-03-04 02:10:00|17775.8|17771.8|17787.9|17783.9|17792.9|17788.9|17773.8|17769.8|1088
1646360100000|2022-03-04 02:15:00|17787.4|17783.4|17772.4|17768.4|17792.9|17788.9|17770.4|17766.4|1180
1646360400000|2022-03-04 02:20:00|17771.9|17767.9|17772.4|17768.4|17785.9|17781.9|17761.4|17757.4|1203
1646360700000|2022-03-04 02:25:00|17773.4|17769.4|17750.9|17746.9|17775.9|17771.9|17748.9|17744.9|1582
1646361000000|2022-03-04 02:30:00|17752.4|17748.4|17783.4|17779.4|17787.4|17783.4|17752.4|17748.4|1690
1646361300000|2022-03-04 02:35:00|17782.4|17778.4|17805.9|17801.9|17813.4|17809.4|17782.4|17778.4|2531
1646361600000|2022-03-04 02:40:00|17806.9|17802.9|17803.9|17799.9|17811.9|17807.9|17800.9|17796.9|1006
1646361900000|2022-03-04 02:45:00|17804.4|17800.4|17788.4|17784.4|17809.9|17805.9|17781.4|17777.4|1390
1646362200000|2022-03-04 02:50:00|17788.9|17784.9|17783.4|17779.4|17795.9|17791.9|17767.9|17763.9|1608
1646362500000|2022-03-04 02:55:00|17782.9|17778.9|17781.4|17777.4|17790.9|17786.9|17778.9|17774.9|679
1646362800000|2022-03-04 03:00:00|17780.9|17776.9|17789.9|17785.9|17799.4|17795.4|17775.9|17771.9|1007
1646363100000|2022-03-04 03:05:00|17788.4|17784.4|17783.9|17779.9|17788.4|17784.4|17771.9|17767.9|936
1646363400000|2022-03-04 03:10:00|17784.4|17780.4|17769.4|17765.4|17785.4|17781.4|17761.9|17757.9|1353
1646363700000|2022-03-04 03:15:00|17769.9|17765.9|17764.9|17760.9|17775.9|17771.9|17761.9|17757.9|996
1646364000000|2022-03-04 03:20:00|17763.9|17759.9|17773.4|17769.4|17776.9|17772.9|17763.4|17759.4|505
1646364300000|2022-03-04 03:25:00|17772.9|17768.9|17773.4|17769.4|17780.9|17776.9|17754.4|17750.4|1358
1646364600000|2022-03-04 03:30:00|17772.9|17768.9|17742.4|17738.4|17774.9|17770.9|17740.9|17736.9|1431
1646364900000|2022-03-04 03:35:00|17741.4|17737.4|17746.9|17742.9|17757.9|17753.9|17736.4|17732.4|1467
1646365200000|2022-03-04 03:40:00|17746.4|17742.4|17753.4|17749.4|17755.9|17751.9|17738.9|17734.9|919
1646365500000|2022-03-04 03:45:00|17752.9|17748.9|17733.9|17729.9|17754.9|17750.9|17733.9|17729.9|957
1646365800000|2022-03-04 03:50:00|17732.9|17728.9|17750.9|17746.9|17754.9|17750.9|17731.9|17727.9|1020
1646366100000|2022-03-04 03:55:00|17749.9|17745.9|17745.9|17741.9|17756.9|17752.9|17743.9|17739.9|723
1646366400000|2022-03-04 04:00:00|17745.4|17741.4|17743.9|17739.9|17749.9|17745.9|17729.9|17725.9|1139
1646366700000|2022-03-04 04:05:00|17744.9|17740.9|17741.9|17737.9|17752.9|17748.9|17731.4|17727.4|800
1646367000000|2022-03-04 04:10:00|17740.9|17736.9|17742.9|17738.9|17747.9|17743.9|17735.9|17731.9|510
1646367300000|2022-03-04 04:15:00|17742.4|17738.4|17748.4|17744.4|17761.9|17757.9|17739.9|17735.9|1270
1646367600000|2022-03-04 04:20:00|17747.9|17743.9|17757.9|17753.9|17759.9|17755.9|17747.9|17743.9|586
1646367900000|2022-03-04 04:25:00|17757.4|17753.4|17751.4|17747.4|17762.4|17758.4|17748.9|17744.9|607
1646368200000|2022-03-04 04:30:00|17750.9|17746.9|17747.9|17743.9|17754.9|17750.9|17738.9|17734.9|702
1646368500000|2022-03-04 04:35:00|17748.9|17744.9|17745.9|17741.9|17749.9|17745.9|17733.9|17729.9|612
1646368800000|2022-03-04 04:40:00|17745.4|17741.4|17734.9|17730.9|17749.9|17745.9|17732.9|17728.9|553
1646369100000|2022-03-04 04:45:00|17734.4|17730.4|17717.4|17713.4|17738.4|17734.4|17715.4|17711.4|1710
1646369400000|2022-03-04 04:50:00|17716.9|17712.9|17727.4|17723.4|17729.4|17725.4|17715.9|17711.9|861
1646369700000|2022-03-04 04:55:00|17727.9|17723.9|17731.4|17727.4|17739.9|17735.9|17724.9|17720.9|844
1646370000000|2022-03-04 05:00:00|17730.4|17726.4|17737.4|17733.4|17737.4|17733.4|17722.9|17718.9|798
1646370300000|2022-03-04 05:05:00|17736.9|17732.9|17723.9|17719.9|17738.4|17734.4|17719.9|17715.9|818
1646370600000|2022-03-04 05:10:00|17722.9|17718.9|17727.9|17723.9|17734.9|17730.9|17721.9|17717.9|782
1646370900000|2022-03-04 05:15:00|17728.4|17724.4|17717.9|17713.9|17729.4|17725.4|17709.9|17705.9|1417
1646371200000|2022-03-04 05:20:00|17718.9|17714.9|17725.4|17721.4|17728.9|17724.9|17717.9|17713.9|834
1646371500000|2022-03-04 05:25:00|17725.9|17721.9|17716.4|17712.4|17727.9|17723.9|17711.9|17707.9|1336
1646371800000|2022-03-04 05:30:00|17715.4|17711.4|17720.9|17716.9|17724.9|17720.9|17713.9|17709.9|1572
1646372100000|2022-03-04 05:35:00|17719.4|17715.4|17714.9|17710.9|17721.4|17717.4|17710.9|17706.9|1446
1646372400000|2022-03-04 05:40:00|17715.9|17711.9|17693.4|17689.4|17716.9|17712.9|17692.9|17688.9|3089
1646372700000|2022-03-04 05:45:00|17698.1|17684.1|17695.9|17681.9|17706.4|17692.4|17688.3|17674.3|1
1646373000000|2022-03-04 05:50:00|17696.1|17682.1|17710.1|17696.1|17711.4|17697.4|17688.3|17674.3|0
1646373300000|2022-03-04 05:55:00|17709.9|17695.9|17731.7|17717.7|17735.1|17721.1|17705.3|17691.3|0
1646373600000|2022-03-04 06:00:00|17732.3|17718.3|17775.2|17761.2|17775.2|17761.2|17726.8|17712.8|0
1646373900000|2022-03-04 06:05:00|17775.6|17761.6|17791.6|17777.6|17818.9|17804.9|17775.6|17761.6|0
1646374200000|2022-03-04 06:10:00|17791.9|17777.9|17783.3|17769.3|17799.2|17785.2|17781.1|17767.1|0
1646374500000|2022-03-04 06:15:00|17783.7|17769.7|17751.8|17737.8|17785.5|17771.5|17751|17737|0
1646374800000|2022-03-04 06:20:00|17751.9|17737.9|17750.7|17736.7|17751.9|17737.9|17744|17730|0
1646375100000|2022-03-04 06:25:00|17750.8|17736.8|17764.7|17750.7|17765|17751|17749|17735|0
1646375400000|2022-03-04 06:30:00|17764.6|17750.6|17759.8|17745.8|17765.5|17751.5|17756.4|17742.4|0
1646375700000|2022-03-04 06:35:00|17759.7|17745.7|17758.8|17744.8|17763.3|17749.3|17756.3|17742.3|0
1646376000000|2022-03-04 06:40:00|17758.9|17744.9|17758.8|17744.8|17762.5|17748.5|17754.3|17740.3|0
1646376300000|2022-03-04 06:45:00|17758.7|17744.7|17750.4|17736.4|17761.3|17747.3|17749.6|17735.6|0
1646376600000|2022-03-04 06:50:00|17750.5|17736.5|17751.3|17737.3|17755.7|17741.7|17748.6|17734.6|0
1646376900000|2022-03-04 06:55:00|17751.2|17737.2|17755.9|17741.9|17757.1|17743.1|17748.5|17734.5|0
1646377200000|2022-03-04 07:00:00|17755.4|17741.4|17723.4|17717.4|17755.5|17741.5|17712.4|17706.4|1080
1646377500000|2022-03-04 07:05:00|17724.4|17718.4|17739.4|17733.4|17748.9|17742.9|17724.4|17718.4|923
1646377800000|2022-03-04 07:10:00|17738.9|17732.9|17730.4|17724.4|17739.4|17733.4|17725.9|17719.9|476
1646378100000|2022-03-04 07:15:00|17728.9|17722.9|17705.4|17699.4|17734.9|17728.9|17703.4|17697.4|514
1646378400000|2022-03-04 07:20:00|17704.9|17698.9|17718.9|17712.9|17725.4|17719.4|17704.9|17698.9|374
1646378700000|2022-03-04 07:25:00|17716.9|17710.9|17724.9|17718.9|17729.4|17723.4|17716.9|17710.9|351
1646379000000|2022-03-04 07:30:00|17724.4|17718.4|17727.4|17721.4|17732.4|17726.4|17722.9|17716.9|371
1646379300000|2022-03-04 07:35:00|17726.9|17720.9|17720.9|17714.9|17734.9|17728.9|17718.9|17712.9|275
1646379600000|2022-03-04 07:40:00|17722.4|17716.4|17730.4|17724.4|17730.4|17724.4|17720.9|17714.9|148
1646379900000|2022-03-04 07:45:00|17729.9|17723.9|17731.4|17725.4|17740.9|17734.9|17729.4|17723.4|367
1646380200000|2022-03-04 07:50:00|17730.9|17724.9|17729.9|17723.9|17731.9|17725.9|17725.4|17719.4|226
1646380500000|2022-03-04 07:55:00|17729.4|17723.4|17733.4|17727.4|17735.9|17729.9|17727.9|17721.9|216
1646380800000|2022-03-04 08:00:00|17731.9|17725.9|17736.4|17730.4|17754.4|17748.4|17731.9|17725.9|1167
1646381100000|2022-03-04 08:05:00|17735.9|17729.9|17758.9|17752.9|17758.9|17752.9|17733.4|17727.4|716
1646381400000|2022-03-04 08:10:00|17760.9|17754.9|17770.4|17764.4|17772.9|17766.9|17758.4|17752.4|1132
1646381700000|2022-03-04 08:15:00|17769.9|17763.9|17755.9|17749.9|17770.4|17764.4|17753.9|17747.9|675
1646382000000|2022-03-04 08:20:00|17756.9|17750.9|17757.9|17751.9|17767.4|17761.4|17754.9|17748.9|409
1646382300000|2022-03-04 08:25:00|17756.4|17750.4|17751.4|17745.4|17760.4|17754.4|17748.9|17742.9|352
1646382600000|2022-03-04 08:30:00|17750.4|17744.4|17735.9|17729.9|17750.4|17744.4|17734.4|17728.4|657
1646382900000|2022-03-04 08:35:00|17737.4|17731.4|17730.4|17724.4|17739.4|17733.4|17726.4|17720.4|561
1646383200000|2022-03-04 08:40:00|17731.4|17725.4|17730.9|17724.9|17732.9|17726.9|17723.4|17717.4|438
1646383500000|2022-03-04 08:45:00|17731.9|17725.9|17726.4|17720.4|17735.9|17729.9|17723.4|17717.4|353
1646383800000|2022-03-04 08:50:00|17725.9|17719.9|17717.4|17711.4|17727.9|17721.9|17708.4|17702.4|563
1646384100000|2022-03-04 08:55:00|17717.9|17711.9|17716.4|17710.4|17720.4|17714.4|17710.9|17704.9|399
1646384400000|2022-03-04 09:00:00|17715.4|17709.4|17710.4|17704.4|17718.9|17712.9|17705.4|17699.4|431
1646384700000|2022-03-04 09:05:00|17710.9|17704.9|17696.9|17690.9|17714.9|17708.9|17695.9|17689.9|548
1646385000000|2022-03-04 09:10:00|17696.4|17690.4|17690.9|17684.9|17696.4|17690.4|17684.9|17678.9|678
1646385300000|2022-03-04 09:15:00|17689.9|17683.9|17687.9|17681.9|17692.9|17686.9|17672.4|17666.4|940
1646385600000|2022-03-04 09:20:00|17688.4|17682.4|17665.9|17659.9|17688.4|17682.4|17653.4|17647.4|1077
1646385900000|2022-03-04 09:25:00|17665.4|17659.4|17675.4|17669.4|17677.9|17671.9|17655.9|17649.9|499
1646386200000|2022-03-04 09:30:00|17675.9|17669.9|17677.9|17671.9|17684.9|17678.9|17671.9|17665.9|511
1646386500000|2022-03-04 09:35:00|17678.9|17672.9|17664.4|17658.4|17680.4|17674.4|17662.4|17656.4|388
1646386800000|2022-03-04 09:40:00|17664.9|17658.9|17670.9|17664.9|17672.9|17666.9|17657.4|17651.4|413
1646387100000|2022-03-04 09:45:00|17669.9|17663.9|17670.9|17664.9|17677.9|17671.9|17669.9|17663.9|243
1646387400000|2022-03-04 09:50:00|17669.9|17663.9|17664.4|17658.4|17676.9|17670.9|17663.9|17657.9|222
1646387700000|2022-03-04 09:55:00|17665.9|17659.9|17673.9|17667.9|17675.9|17669.9|17657.9|17651.9|281
1646388000000|2022-03-04 10:00:00|17673.4|17667.4|17683.4|17677.4|17687.4|17681.4|17667.9|17661.9|418
1646388300000|2022-03-04 10:05:00|17683.9|17677.9|17680.9|17674.9|17690.9|17684.9|17679.9|17673.9|344
1646388600000|2022-03-04 10:10:00|17679.9|17673.9|17684.4|17678.4|17688.9|17682.9|17677.4|17671.4|173
1646388900000|2022-03-04 10:15:00|17684.9|17678.9|17689.4|17683.4|17698.4|17692.4|17684.4|17678.4|421
1646389200000|2022-03-04 10:20:00|17688.9|17682.9|17708.4|17702.4|17709.9|17703.9|17683.4|17677.4|752
1646389500000|2022-03-04 10:25:00|17707.9|17701.9|17714.4|17708.4|17714.4|17708.4|17702.9|17696.9|358
1646389800000|2022-03-04 10:30:00|17714.9|17708.9|17705.4|17699.4|17714.9|17708.9|17704.9|17698.9|348
1646390100000|2022-03-04 10:35:00|17704.9|17698.9|17703.4|17697.4|17707.4|17701.4|17702.4|17696.4|197
1646390400000|2022-03-04 10:40:00|17703.9|17697.9|17698.9|17692.9|17706.9|17700.9|17698.9|17692.9|211
1646390700000|2022-03-04 10:45:00|17699.9|17693.9|17696.4|17690.4|17700.4|17694.4|17692.9|17686.9|300
1646391000000|2022-03-04 10:50:00|17695.9|17689.9|17688.4|17682.4|17698.9|17692.9|17687.9|17681.9|297
1646391300000|2022-03-04 10:55:00|17687.9|17681.9|17685.9|17679.9|17694.9|17688.9|17682.4|17676.4|337
1646391600000|2022-03-04 11:00:00|17686.4|17680.4|17685.9|17679.9|17690.9|17684.9|17678.9|17672.9|216
1646391900000|2022-03-04 11:05:00|17685.4|17679.4|17694.4|17688.4|17695.9|17689.9|17683.9|17677.9|198
1646392200000|2022-03-04 11:10:00|17693.9|17687.9|17679.9|17673.9|17694.9|17688.9|17678.9|17672.9|193
1646392500000|2022-03-04 11:15:00|17679.4|17673.4|17670.9|17664.9|17682.9|17676.9|17668.9|17662.9|383
1646392800000|2022-03-04 11:20:00|17671.4|17665.4|17686.9|17680.9|17686.9|17680.9|17669.9|17663.9|321
1646393100000|2022-03-04 11:25:00|17687.4|17681.4|17691.9|17685.9|17691.9|17685.9|17685.9|17679.9|207
1646393400000|2022-03-04 11:30:00|17693.4|17687.4|17695.9|17689.9|17695.9|17689.9|17686.9|17680.9|221
1646393700000|2022-03-04 11:35:00|17694.9|17688.9|17685.9|17679.9|17695.9|17689.9|17682.9|17676.9|171
1646394000000|2022-03-04 11:40:00|17686.9|17680.9|17688.9|17682.9|17691.9|17685.9|17683.4|17677.4|116
1646394300000|2022-03-04 11:45:00|17688.4|17682.4|17693.9|17687.9|17696.4|17690.4|17684.9|17678.9|238
1646394600000|2022-03-04 11:50:00|17693.4|17687.4|17699.9|17693.9|17704.9|17698.9|17690.9|17684.9|263
1646394900000|2022-03-04 11:55:00|17698.9|17692.9|17691.9|17685.9|17701.4|17695.4|17688.4|17682.4|143
1646395200000|2022-03-04 12:00:00|17692.9|17686.9|17696.4|17690.4|17698.9|17692.9|17688.4|17682.4|198
1646395500000|2022-03-04 12:05:00|17695.9|17689.9|17680.9|17674.9|17698.4|17692.4|17680.4|17674.4|248
1646395800000|2022-03-04 12:10:00|17680.4|17674.4|17656.9|17650.9|17680.4|17674.4|17656.4|17650.4|988
1646396100000|2022-03-04 12:15:00|17654.9|17648.9|17667.9|17661.9|17669.4|17663.4|17651.4|17645.4|508
1646396400000|2022-03-04 12:20:00|17668.9|17662.9|17657.4|17651.4|17668.9|17662.9|17652.9|17646.9|376
1646396700000|2022-03-04 12:25:00|17657.9|17651.9|17644.9|17638.9|17657.9|17651.9|17642.9|17636.9|731
1646397000000|2022-03-04 12:30:00|17643.9|17637.9|17652.4|17646.4|17653.9|17647.9|17643.9|17637.9|361
1646397300000|2022-03-04 12:35:00|17651.9|17645.9|17656.9|17650.9|17659.9|17653.9|17650.9|17644.9|429
1646397600000|2022-03-04 12:40:00|17657.9|17651.9|17660.9|17654.9|17660.9|17654.9|17651.9|17645.9|316
1646397900000|2022-03-04 12:45:00|17662.9|17656.9|17667.4|17661.4|17673.9|17667.9|17662.9|17656.9|439
1646398200000|2022-03-04 12:50:00|17666.9|17660.9|17661.4|17655.4|17668.4|17662.4|17656.9|17650.9|269
1646398500000|2022-03-04 12:55:00|17660.4|17654.4|17667.9|17661.9|17668.4|17662.4|17660.4|17654.4|173
1646398800000|2022-03-04 13:00:00|17668.4|17662.4|17668.4|17662.4|17673.9|17667.9|17664.9|17658.9|230
1646399100000|2022-03-04 13:05:00|17667.9|17661.9|17667.9|17661.9|17676.9|17670.9|17666.9|17660.9|248
1646399400000|2022-03-04 13:10:00|17667.4|17661.4|17668.4|17662.4|17671.4|17665.4|17665.9|17659.9|143
1646399700000|2022-03-04 13:15:00|17668.9|17662.9|17656.9|17650.9|17671.9|17665.9|17655.9|17649.9|318
1646400000000|2022-03-04 13:20:00|17656.4|17650.4|17660.9|17654.9|17667.4|17661.4|17655.9|17649.9|162
1646400300000|2022-03-04 13:25:00|17659.9|17653.9|17672.4|17666.4|17673.4|17667.4|17659.9|17653.9|183
1646400600000|2022-03-04 13:30:00|17672.9|17666.9|17686.9|17680.9|17698.4|17692.4|17672.4|17666.4|1089
1646400900000|2022-03-04 13:35:00|17687.9|17681.9|17677.4|17671.4|17691.4|17685.4|17674.9|17668.9|422
1646401200000|2022-03-04 13:40:00|17678.4|17672.4|17667.9|17661.9|17683.9|17677.9|17664.4|17658.4|381
1646401500000|2022-03-04 13:45:00|17668.4|17662.4|17661.4|17655.4|17675.9|17669.9|17660.4|17654.4|387
1646401800000|2022-03-04 13:50:00|17659.9|17653.9|17661.4|17655.4|17667.9|17661.9|17657.9|17651.9|256
1646402100000|2022-03-04 13:55:00|17661.9|17655.9|17671.9|17665.9|17671.9|17665.9|17658.9|17652.9|176
1646402400000|2022-03-04 14:00:00|17670.4|17664.4|17672.4|17666.4|17675.4|17669.4|17668.4|17662.4|217
1646402700000|2022-03-04 14:05:00|17671.9|17665.9|17664.4|17658.4|17672.9|17666.9|17660.4|17654.4|207
1646403000000|2022-03-04 14:10:00|17664.9|17658.9|17666.9|17660.9|17672.9|17666.9|17660.9|17654.9|175
1646403300000|2022-03-04 14:15:00|17667.9|17661.9|17666.9|17660.9|17671.4|17665.4|17664.4|17658.4|124
1646403600000|2022-03-04 14:20:00|17665.4|17659.4|17667.9|17661.9|17673.9|17667.9|17664.9|17658.9|234
1646403900000|2022-03-04 14:25:00|17667.4|17661.4|17657.9|17651.9|17667.9|17661.9|17653.9|17647.9|318
1646404200000|2022-03-04 14:30:00|17663.9|17657.9|17675.9|17669.9|17683.9|17677.9|17663.9|17657.9|883
1646404500000|2022-03-04 14:35:00|17677.9|17671.9|17673.4|17667.4|17686.4|17680.4|17670.9|17664.9|629
1646404800000|2022-03-04 14:40:00|17674.4|17668.4|17651.9|17645.9|17674.9|17668.9|17647.9|17641.9|845
1646405100000|2022-03-04 14:45:00|17652.4|17646.4|17615.4|17609.4|17655.4|17649.4|17611.4|17605.4|2255
1646405400000|2022-03-04 14:50:00|17614.4|17608.4|17629.4|17623.4|17639.9|17633.9|17607.9|17601.9|1230
1646405700000|2022-03-04 14:55:00|17628.4|17622.4|17653.9|17647.9|17661.4|17655.4|17620.9|17614.9|1172
1646406000000|2022-03-04 15:00:00|17654.4|17648.4|17652.9|17646.9|17669.9|17663.9|17649.9|17643.9|868
1646406300000|2022-03-04 15:05:00|17653.4|17647.4|17633.9|17627.9|17654.4|17648.4|17627.4|17621.4|715
1646406600000|2022-03-04 15:10:00|17634.4|17628.4|17618.9|17612.9|17635.9|17629.9|17612.9|17606.9|1181
1646406900000|2022-03-04 15:15:00|17619.4|17613.4|17619.4|17613.4|17625.9|17619.9|17611.9|17605.9|593
1646407200000|2022-03-04 15:20:00|17618.4|17612.4|17624.9|17618.9|17633.9|17627.9|17617.9|17611.9|606
1646407500000|2022-03-04 15:25:00|17623.9|17617.9|17629.4|17623.4|17636.4|17630.4|17619.9|17613.9|484
1646407800000|2022-03-04 15:30:00|17630.4|17624.4|17619.4|17613.4|17630.4|17624.4|17612.9|17606.9|543
1646408100000|2022-03-04 15:35:00|17618.4|17612.4|17628.9|17622.9|17647.9|17641.9|17618.4|17612.4|738
1646408400000|2022-03-04 15:40:00|17627.4|17621.4|17616.4|17610.4|17632.4|17626.4|17613.9|17607.9|541
1646408700000|2022-03-04 15:45:00|17615.4|17609.4|17612.4|17606.4|17621.4|17615.4|17600.9|17594.9|1003
1646409000000|2022-03-04 15:50:00|17612.9|17606.9|17611.4|17605.4|17618.4|17612.4|17603.4|17597.4|400
1646409300000|2022-03-04 15:55:00|17610.9|17604.9|17603.4|17597.4|17610.9|17604.9|17600.4|17594.4|490
1646409600000|2022-03-04 16:00:00|17602.9|17596.9|17586.4|17580.4|17614.9|17608.9|17586.4|17580.4|1028
1646409900000|2022-03-04 16:05:00|17588.4|17582.4|17589.4|17583.4|17593.9|17587.9|17582.4|17576.4|725
1646410200000|2022-03-04 16:10:00|17588.9|17582.9|17592.4|17586.4|17592.4|17586.4|17577.9|17571.9|589
1646410500000|2022-03-04 16:15:00|17591.9|17585.9|17601.4|17595.4|17608.9|17602.9|17587.9|17581.9|796
1646410800000|2022-03-04 16:20:00|17600.9|17594.9|17604.9|17598.9|17605.9|17599.9|17592.9|17586.9|443
1646411100000|2022-03-04 16:25:00|17604.4|17598.4|17600.9|17594.9|17605.9|17599.9|17596.4|17590.4|305
1646411400000|2022-03-04 16:30:00|17599.9|17593.9|17586.4|17580.4|17603.4|17597.4|17582.9|17576.9|540
1646411700000|2022-03-04 16:35:00|17587.4|17581.4|17609.9|17603.9|17612.4|17606.4|17575.9|17569.9|976
1646412000000|2022-03-04 16:40:00|17609.4|17603.4|17611.9|17605.9|17620.4|17614.4|17602.9|17596.9|559
1646412300000|2022-03-04 16:45:00|17609.9|17603.9|17613.4|17607.4|17619.4|17613.4|17607.9|17601.9|387
1646412600000|2022-03-04 16:50:00|17612.9|17606.9|17604.9|17598.9|17614.4|17608.4|17600.9|17594.9|279
1646412900000|2022-03-04 16:55:00|17604.4|17598.4|17595.9|17589.9|17609.4|17603.4|17590.4|17584.4|388
1646413200000|2022-03-04 17:00:00|17595.4|17589.4|17603.4|17597.4|17603.9|17597.9|17587.9|17581.9|397
1646413500000|2022-03-04 17:05:00|17602.9|17596.9|17612.9|17606.9|17615.9|17609.9|17598.9|17592.9|252
1646413800000|2022-03-04 17:10:00|17613.9|17607.9|17643.9|17637.9|17645.4|17639.4|17613.4|17607.4|1276
1646414100000|2022-03-04 17:15:00|17641.4|17635.4|17638.9|17632.9|17654.9|17648.9|17637.9|17631.9|902
1646414400000|2022-03-04 17:20:00|17639.9|17633.9|17628.4|17622.4|17641.4|17635.4|17624.9|17618.9|388
1646414700000|2022-03-04 17:25:00|17627.9|17621.9|17642.9|17636.9|17647.4|17641.4|17622.4|17616.4|266
1646415000000|2022-03-04 17:30:00|17642.4|17636.4|17633.4|17627.4|17648.9|17642.9|17632.9|17626.9|228
1646415300000|2022-03-04 17:35:00|17632.9|17626.9|17644.4|17638.4|17645.9|17639.9|17632.4|17626.4|191
1646415600000|2022-03-04 17:40:00|17645.4|17639.4|17622.9|17616.9|17648.4|17642.4|17617.9|17611.9|477
1646415900000|2022-03-04 17:45:00|17622.4|17616.4|17631.4|17625.4|17631.4|17625.4|17621.4|17615.4|146
1646416200000|2022-03-04 17:50:00|17630.9|17624.9|17640.9|17634.9|17647.9|17641.9|17627.9|17621.9|249
1646416500000|2022-03-04 17:55:00|17641.4|17635.4|17638.9|17632.9|17651.9|17645.9|17637.9|17631.9|284
1646416800000|2022-03-04 18:00:00|17638.4|17632.4|17676.9|17670.9|17679.9|17673.9|17638.4|17632.4|1157
1646417100000|2022-03-04 18:05:00|17677.4|17671.4|17681.9|17675.9|17685.4|17679.4|17673.9|17667.9|569
1646417400000|2022-03-04 18:10:00|17682.9|17676.9|17661.4|17655.4|17684.4|17678.4|17661.4|17655.4|413
1646417700000|2022-03-04 18:15:00|17661.9|17655.9|17650.9|17644.9|17671.9|17665.9|17641.9|17635.9|409
1646418000000|2022-03-04 18:20:00|17651.4|17645.4|17646.4|17640.4|17661.4|17655.4|17644.9|17638.9|271
1646418300000|2022-03-04 18:25:00|17646.9|17640.9|17635.4|17629.4|17652.9|17646.9|17634.4|17628.4|303
1646418600000|2022-03-04 18:30:00|17634.9|17628.9|17637.9|17631.9|17648.4|17642.4|17634.9|17628.9|158
1646418900000|2022-03-04 18:35:00|17638.4|17632.4|17655.9|17649.9|17656.9|17650.9|17637.9|17631.9|132
1646419200000|2022-03-04 18:40:00|17655.4|17649.4|17613.4|17607.4|17655.4|17649.4|17613.4|17607.4|482
1646419500000|2022-03-04 18:45:00|17612.9|17606.9|17607.9|17601.9|17615.4|17609.4|17592.4|17586.4|473
1646419800000|2022-03-04 18:50:00|17607.4|17601.4|17619.4|17613.4|17621.4|17615.4|17606.9|17600.9|213
1646420100000|2022-03-04 18:55:00|17620.4|17614.4|17588.4|17582.4|17622.4|17616.4|17586.4|17580.4|377
1646420400000|2022-03-04 19:00:00|17588.9|17582.9|17584.4|17578.4|17598.4|17592.4|17569.4|17563.4|877
1646420700000|2022-03-04 19:05:00|17584.9|17578.9|17590.4|17584.4|17596.4|17590.4|17582.9|17576.9|298
1646421000000|2022-03-04 19:10:00|17589.9|17583.9|17578.4|17572.4|17589.9|17583.9|17575.4|17569.4|300
1646421300000|2022-03-04 19:15:00|17579.4|17573.4|17583.4|17577.4|17586.4|17580.4|17571.4|17565.4|272
1646421600000|2022-03-04 19:20:00|17584.4|17578.4|17596.4|17590.4|17601.4|17595.4|17579.9|17573.9|335
1646421900000|2022-03-04 19:25:00|17595.4|17589.4|17585.4|17579.4|17607.4|17601.4|17579.4|17573.4|275
1646422200000|2022-03-04 19:30:00|17584.4|17578.4|17591.4|17585.4|17597.4|17591.4|17578.9|17572.9|192
1646422500000|2022-03-04 19:35:00|17590.4|17584.4|17585.4|17579.4|17594.4|17588.4|17577.9|17571.9|141
1646422800000|2022-03-04 19:40:00|17586.4|17580.4|17561.4|17555.4|17586.4|17580.4|17557.9|17551.9|434
1646423100000|2022-03-04 19:45:00|17560.4|17554.4|17556.4|17550.4|17561.9|17555.9|17545.4|17539.4|646
1646423400000|2022-03-04 19:50:00|17557.9|17551.9|17558.4|17552.4|17565.9|17559.9|17550.4|17544.4|281
1646423700000|2022-03-04 19:55:00|17559.4|17553.4|17541.4|17535.4|17561.4|17555.4|17539.4|17533.4|309
1646424000000|2022-03-04 20:00:00|17541.9|17535.9|17562.4|17556.4|17569.4|17563.4|17538.4|17532.4|375
1646424300000|2022-03-04 20:05:00|17563.4|17557.4|17548.9|17542.9|17576.4|17570.4|17547.4|17541.4|292
1646424600000|2022-03-04 20:10:00|17547.4|17541.4|17537.9|17531.9|17554.9|17548.9|17536.4|17530.4|321
1646424900000|2022-03-04 20:15:00|17538.9|17532.9|17539.4|17533.4|17551.9|17545.9|17537.4|17531.4|173
1646425200000|2022-03-04 20:20:00|17539.9|17533.9|17541.4|17535.4|17545.9|17539.9|17532.4|17526.4|350
1646425500000|2022-03-04 20:25:00|17542.4|17536.4|17552.4|17546.4|17563.4|17557.4|17541.4|17535.4|288
1646425800000|2022-03-04 20:30:00|17551.4|17545.4|17539.4|17533.4|17556.4|17550.4|17533.9|17527.9|256
1646426100000|2022-03-04 20:35:00|17538.4|17532.4|17538.4|17532.4|17545.9|17539.9|17531.4|17525.4|195
1646426400000|2022-03-04 20:40:00|17538.9|17532.9|17544.9|17538.9|17553.4|17547.4|17537.9|17531.9|217
1646426700000|2022-03-04 20:45:00|17543.4|17537.4|17541.4|17535.4|17556.9|17550.9|17538.9|17532.9|266
1646427000000|2022-03-04 20:50:00|17540.9|17534.9|17596.4|17590.4|17596.9|17590.9|17540.4|17534.4|735
1646427300000|2022-03-04 20:55:00|17595.4|17589.4|17590.9|17584.9|17605.4|17599.4|17583.9|17577.9|601
1646427600000|2022-03-04 21:00:00|17584.4|17570.4|17579.8|17565.8|17587.1|17573.1|17568.8|17554.8|1
1646427900000|2022-03-04 21:05:00|17579.3|17565.3|17579.5|17565.5|17582.3|17568.3|17558.8|17544.8|0
1646428200000|2022-03-04 21:10:00|17578.6|17564.6|17566.6|17552.6|17580.3|17566.3|17563.8|17549.8|0
1646428500000|2022-03-04 21:15:00|17567.5|17553.5|17565.6|17551.6|17575.2|17561.2|17564.7|17550.7|0
1646428800000|2022-03-04 21:20:00|17566.6|17552.6|17569.3|17555.3|17575.7|17561.7|17563.8|17549.8|0
1646429100000|2022-03-04 21:25:00|17569.7|17555.7|17567.9|17553.9|17570.2|17556.2|17565.6|17551.6|0
1646429400000|2022-03-04 21:30:00|17567.5|17553.5|17577.1|17563.1|17578.5|17564.5|17567.5|17553.5|0
1646429700000|2022-03-04 21:35:00|17576.2|17562.2|17574.4|17560.4|17587.2|17573.2|17572.5|17558.5|0
1646430000000|2022-03-04 21:40:00|17574.8|17560.8|17573.7|17559.7|17577.5|17563.5|17572.3|17558.3|0
1646430300000|2022-03-04 21:45:00|17573.3|17559.3|17569.2|17555.2|17577.4|17563.4|17568.3|17554.3|0
1646430600000|2022-03-04 21:50:00|17568.3|17554.3|17564.6|17550.6|17571|17557|17564.6|17550.6|0
1646430900000|2022-03-04 21:55:00|17565.5|17551.5|17563.1|17549.1|17570.1|17556.1|17561|17547|0
1646607600000|2022-03-06 23:00:00|17483.4|17469.4|17394.3|17380.3|17484.3|17470.3|17374.3|17360.3|0
1646607900000|2022-03-06 23:05:00|17397.6|17383.6|17427.3|17413.3|17433.7|17419.7|17393.4|17379.4|0
1646608200000|2022-03-06 23:10:00|17426.8|17412.8|17431.4|17417.4|17436|17422|17398.5|17384.5|0
1646608500000|2022-03-06 23:15:00|17428.2|17414.2|17413.5|17399.5|17440.5|17426.5|17409|17395|0
1646608800000|2022-03-06 23:20:00|17412.6|17398.6|17391.8|17377.8|17416.3|17402.3|17372.6|17358.6|0
1646609100000|2022-03-06 23:25:00|17392.2|17378.2|17391.5|17377.5|17415.5|17401.5|17383.1|17369.1|0
1646609400000|2022-03-06 23:30:00|17392|17378|17408.9|17394.9|17417.6|17403.6|17384.2|17370.2|0
1646609700000|2022-03-06 23:35:00|17408.5|17394.5|17423.7|17409.7|17423.7|17409.7|17386.8|17372.8|0
1646610000000|2022-03-06 23:40:00|17424.2|17410.2|17393.7|17379.7|17425.6|17411.6|17393.2|17379.2|0
1646610300000|2022-03-06 23:45:00|17392.3|17378.3|17383.6|17369.6|17404.2|17390.2|17380.9|17366.9|0
1646610600000|2022-03-06 23:50:00|17384.1|17370.1|17362.7|17348.7|17386.4|17372.4|17347.9|17333.9|0
1646610900000|2022-03-06 23:55:00|17363.1|17349.1|17372.3|17358.3|17375.9|17361.9|17357.2|17343.2|0
1646611200000|2022-03-07 00:00:00|17371.4|17357.4|17372.9|17358.9|17376.6|17362.6|17356.3|17342.3|0
1646611500000|2022-03-07 00:05:00|17373.4|17359.4|17387.1|17373.1|17395.5|17381.5|17373.4|17359.4|0
1646611800000|2022-03-07 00:10:00|17386.6|17372.6|17391|17377|17394.4|17380.4|17376.4|17362.4|0
1646612100000|2022-03-07 00:15:00|17390.1|17376.1|17384.7|17370.7|17393.7|17379.7|17373.3|17359.3|0
1646612400000|2022-03-07 00:20:00|17384.9|17370.9|17405.3|17391.3|17468|17454|17372.8|17358.8|0
1646612700000|2022-03-07 00:25:00|17404.8|17390.8|17398.8|17384.8|17418.2|17404.2|17367.6|17353.6|0
1646613000000|2022-03-07 00:30:00|17399|17385|17386.7|17372.7|17404.1|17390.1|17360|17346|0
1646613300000|2022-03-07 00:35:00|17386.5|17372.5|17343.7|17329.7|17386.9|17372.9|17333.4|17319.4|0
1646613600000|2022-03-07 00:40:00|17344.3|17330.3|17332.7|17318.7|17361|17347|17316.6|17302.6|0
1646613900000|2022-03-07 00:45:00|17333|17319|17397.9|17393.9|17430.9|17426.9|17333|17319|8717
1646614200000|2022-03-07 00:50:00|17398.4|17394.4|17391.9|17387.9|17405.4|17401.4|17381.4|17377.4|2502
1646614500000|2022-03-07 00:55:00|17390.4|17386.4|17382.9|17378.9|17390.4|17386.4|17367.4|17363.4|2525
1646614800000|2022-03-07 01:00:00|17383.4|17379.4|17333.4|17329.4|17410.9|17406.9|17322.4|17318.4|9625
1646615100000|2022-03-07 01:05:00|17332.4|17328.4|17276.9|17272.9|17336.9|17332.9|17274.9|17270.9|6009
1646615400000|2022-03-07 01:10:00|17276.4|17272.4|17264.4|17260.4|17303.9|17299.9|17262.4|17258.4|5021
1646615700000|2022-03-07 01:15:00|17263.4|17259.4|17256.4|17252.4|17265.4|17261.4|17201.4|17197.4|7269
1646616000000|2022-03-07 01:20:00|17255.9|17251.9|17265.9|17261.9|17270.9|17266.9|17240.4|17236.4|3178
1646616300000|2022-03-07 01:25:00|17265.4|17261.4|17237.4|17233.4|17276.4|17272.4|17216.4|17212.4|4147
1646616600000|2022-03-07 01:30:00|17235.9|17231.9|17263.9|17259.9|17267.9|17263.9|17219.4|17215.4|3626
1646616900000|2022-03-07 01:35:00|17263.4|17259.4|17200.9|17196.9|17263.4|17259.4|17177.9|17173.9|5771
1646617200000|2022-03-07 01:40:00|17199.4|17195.4|17159.9|17155.9|17206.9|17202.9|17156.4|17152.4|4433
1646617500000|2022-03-07 01:45:00|17159.4|17155.4|17185.9|17181.9|17189.9|17185.9|17149.4|17145.4|4234
1646617800000|2022-03-07 01:50:00|17185.4|17181.4|17171.9|17167.9|17191.4|17187.4|17153.9|17149.9|2137
1646618100000|2022-03-07 01:55:00|17167.4|17163.4|17129.9|17125.9|17173.4|17169.4|17128.9|17124.9|3697
1646618400000|2022-03-07 02:00:00|17129.4|17125.4|17110.9|17106.9|17153.9|17149.9|17107.4|17103.4|3667
1646618700000|2022-03-07 02:05:00|17109.9|17105.9|17141.4|17137.4|17153.9|17149.9|17107.9|17103.9|2732
1646619000000|2022-03-07 02:10:00|17142.4|17138.4|17098.9|17094.9|17142.4|17138.4|17096.9|17092.9|2668
1646619300000|2022-03-07 02:15:00|17098.4|17094.4|17162.9|17158.9|17170.4|17166.4|17098.4|17094.4|3990
1646619600000|2022-03-07 02:20:00|17163.9|17159.9|17162.4|17158.4|17198.9|17194.9|17154.4|17150.4|3895
1646619900000|2022-03-07 02:25:00|17161.4|17157.4|17181.4|17177.4|17186.9|17182.9|17158.9|17154.9|1338
1646620200000|2022-03-07 02:30:00|17184.4|17180.4|17174.4|17170.4|17190.9|17186.9|17164.4|17160.4|1818
1646620500000|2022-03-07 02:35:00|17175.9|17171.9|17140.4|17136.4|17179.4|17175.4|17134.4|17130.4|2198
1646620800000|2022-03-07 02:40:00|17139.4|17135.4|17130.9|17126.9|17147.4|17143.4|17118.4|17114.4|2080
1646621100000|2022-03-07 02:45:00|17129.4|17125.4|17119.4|17115.4|17135.4|17131.4|17110.4|17106.4|1428
1646621400000|2022-03-07 02:50:00|17119.9|17115.9|17128.9|17124.9|17144.4|17140.4|17110.4|17106.4|1708
1646621700000|2022-03-07 02:55:00|17128.4|17124.4|17122.4|17118.4|17131.4|17127.4|17110.9|17106.9|1177
1646622000000|2022-03-07 03:00:00|17122.9|17118.9|17115.9|17111.9|17129.4|17125.4|17090.9|17086.9|2301
1646622300000|2022-03-07 03:05:00|17114.9|17110.9|17114.4|17110.4|17123.4|17119.4|17112.4|17108.4|871
1646622600000|2022-03-07 03:10:00|17113.4|17109.4|17111.4|17107.4|17132.9|17128.9|17103.9|17099.9|1112
1646622900000|2022-03-07 03:15:00|17110.9|17106.9|17102.9|17098.9|17116.4|17112.4|17089.4|17085.4|1547
1646623200000|2022-03-07 03:20:00|17103.4|17099.4|17156.4|17152.4|17171.4|17167.4|17102.4|17098.4|2433
1646623500000|2022-03-07 03:25:00|17160.9|17156.9|17178.4|17174.4|17190.9|17186.9|17159.9|17155.9|3031
1646623800000|2022-03-07 03:30:00|17177.4|17173.4|17143.4|17139.4|17178.4|17174.4|17139.4|17135.4|1450
1646624100000|2022-03-07 03:35:00|17143.9|17139.9|17145.9|17141.9|17151.4|17147.4|17137.4|17133.4|723
1646624400000|2022-03-07 03:40:00|17145.4|17141.4|17140.9|17136.9|17157.4|17153.4|17133.9|17129.9|900
1646624700000|2022-03-07 03:45:00|17139.4|17135.4|17159.4|17155.4|17168.4|17164.4|17134.9|17130.9|1030
1646625000000|2022-03-07 03:50:00|17159.9|17155.9|17141.4|17137.4|17168.4|17164.4|17136.9|17132.9|967
1646625300000|2022-03-07 03:55:00|17142.4|17138.4|17137.4|17133.4|17153.9|17149.9|17134.9|17130.9|816
1646625600000|2022-03-07 04:00:00|17137.9|17133.9|17127.4|17123.4|17148.9|17144.9|17123.9|17119.9|1071
1646625900000|2022-03-07 04:05:00|17127.9|17123.9|17130.9|17126.9|17131.9|17127.9|17114.9|17110.9|914
1646626200000|2022-03-07 04:10:00|17131.4|17127.4|17132.9|17128.9|17137.4|17133.4|17122.9|17118.9|662
1646626500000|2022-03-07 04:15:00|17133.4|17129.4|17147.4|17143.4|17158.9|17154.9|17132.9|17128.9|966
1646626800000|2022-03-07 04:20:00|17148.4|17144.4|17151.4|17147.4|17156.4|17152.4|17132.9|17128.9|709
1646627100000|2022-03-07 04:25:00|17151.9|17147.9|17142.4|17138.4|17165.4|17161.4|17137.4|17133.4|846
1646627400000|2022-03-07 04:30:00|17141.9|17137.9|17131.9|17127.9|17155.4|17151.4|17125.9|17121.9|802
1646627700000|2022-03-07 04:35:00|17132.4|17128.4|17138.4|17134.4|17147.9|17143.9|17132.4|17128.4|464
1646628000000|2022-03-07 04:40:00|17137.9|17133.9|17155.9|17151.9|17162.4|17158.4|17137.9|17133.9|925
1646628300000|2022-03-07 04:45:00|17158.9|17154.9|17158.4|17154.4|17175.4|17171.4|17144.9|17140.9|1415
1646628600000|2022-03-07 04:50:00|17158.9|17154.9|17163.9|17159.9|17177.9|17173.9|17154.9|17150.9|1037
1646628900000|2022-03-07 04:55:00|17164.4|17160.4|17156.4|17152.4|17171.9|17167.9|17147.9|17143.9|1538
1646629200000|2022-03-07 05:00:00|17155.4|17151.4|17146.9|17142.9|17160.4|17156.4|17136.9|17132.9|1159
1646629500000|2022-03-07 05:05:00|17147.4|17143.4|17160.9|17156.9|17168.9|17164.9|17146.4|17142.4|1099
1646629800000|2022-03-07 05:10:00|17160.4|17156.4|17160.9|17156.9|17179.9|17175.9|17159.9|17155.9|1551
1646630100000|2022-03-07 05:15:00|17162.4|17158.4|17196.9|17192.9|17212.4|17208.4|17161.4|17157.4|4796
1646630400000|2022-03-07 05:20:00|17199.4|17195.4|17166.9|17162.9|17200.9|17196.9|17160.4|17156.4|2327
1646630700000|2022-03-07 05:25:00|17165.9|17161.9|17133.9|17129.9|17168.9|17164.9|17131.9|17127.9|2859
1646631000000|2022-03-07 05:30:00|17132.9|17128.9|17112.9|17108.9|17136.4|17132.4|17106.9|17102.9|4186
1646631300000|2022-03-07 05:35:00|17112.4|17108.4|17101.4|17097.4|17117.9|17113.9|17095.9|17091.9|2850
1646631600000|2022-03-07 05:40:00|17100.4|17096.4|17085.4|17081.4|17102.9|17098.9|17078.4|17074.4|4993
1646631900000|2022-03-07 05:45:00|17090.3|17076.3|17091.5|17077.5|17105.7|17091.7|17088.8|17074.8|5
1646632200000|2022-03-07 05:50:00|17092.4|17078.4|17103.5|17089.5|17107.9|17093.9|17090.1|17076.1|0
1646632500000|2022-03-07 05:55:00|17102.9|17088.9|17106|17092|17122.1|17108.1|17102|17088|0
1646632800000|2022-03-07 06:00:00|17105.8|17091.8|17092.1|17078.1|17121|17107|17075.1|17061.1|0
1646633100000|2022-03-07 06:05:00|17091.9|17077.9|17107.5|17093.5|17124.2|17110.2|17086.8|17072.8|0
1646633400000|2022-03-07 06:10:00|17108.1|17094.1|17114.1|17100.1|17117.3|17103.3|17102.9|17088.9|0
1646633700000|2022-03-07 06:15:00|17114.3|17100.3|17098.7|17084.7|17116.4|17102.4|17095.8|17081.8|0
1646634000000|2022-03-07 06:20:00|17099.8|17085.8|17107.4|17093.4|17110.4|17096.4|17099.8|17085.8|0
1646634300000|2022-03-07 06:25:00|17107.3|17093.3|17132.3|17118.3|17132.4|17118.4|17107.1|17093.1|0
1646634600000|2022-03-07 06:30:00|17132.2|17118.2|17146|17132|17149.8|17135.8|17131.6|17117.6|0
1646634900000|2022-03-07 06:35:00|17145.8|17131.8|17129.8|17115.8|17147.7|17133.7|17128.1|17114.1|0
1646635200000|2022-03-07 06:40:00|17129.9|17115.9|17118.5|17104.5|17129.9|17115.9|17117.5|17103.5|0
1646635500000|2022-03-07 06:45:00|17118.6|17104.6|17130.6|17116.6|17132.1|17118.1|17113.6|17099.6|0
1646635800000|2022-03-07 06:50:00|17130.7|17116.7|17126.7|17112.7|17136|17122|17124.1|17110.1|0
1646636100000|2022-03-07 06:55:00|17126.8|17112.8|17124.9|17110.9|17133.2|17119.2|17122.6|17108.6|0
1646636400000|2022-03-07 07:00:00|17125.3|17111.3|17049.9|17043.9|17125.3|17111.3|17038.4|17032.4|2176
1646636700000|2022-03-07 07:05:00|17054.9|17048.9|17091.4|17085.4|17107.4|17101.4|17033.9|17027.9|1510
1646637000000|2022-03-07 07:10:00|17090.4|17084.4|17104.4|17098.4|17110.9|17104.9|17079.9|17073.9|887
1646637300000|2022-03-07 07:15:00|17103.9|17097.9|17099.9|17093.9|17123.4|17117.4|17098.4|17092.4|991
1646637600000|2022-03-07 07:20:00|17100.4|17094.4|17094.4|17088.4|17116.9|17110.9|17093.4|17087.4|511
1646637900000|2022-03-07 07:25:00|17093.9|17087.9|17098.4|17092.4|17108.4|17102.4|17093.9|17087.9|323
1646638200000|2022-03-07 07:30:00|17097.9|17091.9|17097.9|17091.9|17110.9|17104.9|17089.9|17083.9|574
1646638500000|2022-03-07 07:35:00|17098.4|17092.4|17076.9|17070.9|17098.4|17092.4|17073.4|17067.4|634
1646638800000|2022-03-07 07:40:00|17077.9|17071.9|17069.9|17063.9|17079.9|17073.9|17068.9|17062.9|656
1646639100000|2022-03-07 07:45:00|17070.4|17064.4|17068.4|17062.4|17086.9|17080.9|17060.9|17054.9|662
1646639400000|2022-03-07 07:50:00|17067.9|17061.9|17055.4|17049.4|17070.4|17064.4|17050.4|17044.4|615
1646639700000|2022-03-07 07:55:00|17054.4|17048.4|17046.4|17040.4|17062.4|17056.4|17040.4|17034.4|462
1646640000000|2022-03-07 08:00:00|17047.4|17041.4|17069.9|17063.9|17089.9|17083.9|17046.9|17040.9|971
1646640300000|2022-03-07 08:05:00|17069.4|17063.4|17079.4|17073.4|17091.4|17085.4|17068.4|17062.4|530
1646640600000|2022-03-07 08:10:00|17080.4|17074.4|17054.4|17048.4|17086.9|17080.9|17046.4|17040.4|570
1646640900000|2022-03-07 08:15:00|17054.9|17048.9|17047.4|17041.4|17068.4|17062.4|17036.9|17030.9|751
1646641200000|2022-03-07 08:20:00|17047.9|17041.9|17014.4|17008.4|17049.4|17043.4|17014.4|17008.4|1267
1646641500000|2022-03-07 08:25:00|17012.4|17006.4|17015.9|17009.9|17027.4|17021.4|17004.9|16998.9|1152
1646641800000|2022-03-07 08:30:00|17015.4|17009.4|16997.9|16991.9|17018.4|17012.4|16978.4|16972.4|1532
1646642100000|2022-03-07 08:35:00|16997.4|16991.4|17016.9|17010.9|17021.4|17015.4|16991.9|16985.9|1076
1646642400000|2022-03-07 08:40:00|17017.9|17011.9|17001.9|16995.9|17020.9|17014.9|16998.4|16992.4|521
1646642700000|2022-03-07 08:45:00|17002.9|16996.9|16996.4|16990.4|17014.9|17008.9|16992.9|16986.9|637
1646643000000|2022-03-07 08:50:00|16997.4|16991.4|17008.4|17002.4|17013.9|17007.9|16994.4|16988.4|459
1646643300000|2022-03-07 08:55:00|17008.9|17002.9|17008.9|17002.9|17024.4|17018.4|17006.4|17000.4|541
1646643600000|2022-03-07 09:00:00|17009.4|17003.4|17004.9|16998.9|17019.9|17013.9|17001.9|16995.9|460
1646643900000|2022-03-07 09:05:00|17006.9|17000.9|17034.9|17028.9|17037.4|17031.4|17005.4|16999.4|809
1646644200000|2022-03-07 09:10:00|17035.4|17029.4|17036.4|17030.4|17040.9|17034.9|17030.9|17024.9|365
1646644500000|2022-03-07 09:15:00|17035.9|17029.9|17026.9|17020.9|17036.9|17030.9|17020.4|17014.4|339
1646644800000|2022-03-07 09:20:00|17028.4|17022.4|17026.9|17020.9|17038.9|17032.9|17024.4|17018.4|332
1646645100000|2022-03-07 09:25:00|17028.4|17022.4|17054.9|17048.9|17065.4|17059.4|17024.9|17018.9|865
1646645400000|2022-03-07 09:30:00|17056.4|17050.4|17036.4|17030.4|17071.4|17065.4|17031.9|17025.9|703
1646645700000|2022-03-07 09:35:00|17036.9|17030.9|17031.9|17025.9|17042.9|17036.9|17028.9|17022.9|235
1646646000000|2022-03-07 09:40:00|17031.4|17025.4|17035.4|17029.4|17045.9|17039.9|17023.9|17017.9|440
1646646300000|2022-03-07 09:45:00|17035.9|17029.9|17021.4|17015.4|17037.4|17031.4|17015.9|17009.9|442
1646646600000|2022-03-07 09:50:00|17020.4|17014.4|17031.9|17025.9|17033.9|17027.9|17014.9|17008.9|212
1646646900000|2022-03-07 09:55:00|17031.4|17025.4|17043.4|17037.4|17050.9|17044.9|17027.4|17021.4|442
1646647200000|2022-03-07 10:00:00|17042.4|17036.4|17044.9|17038.9|17051.9|17045.9|17037.4|17031.4|276
1646647500000|2022-03-07 10:05:00|17044.4|17038.4|17044.4|17038.4|17051.4|17045.4|17035.4|17029.4|228
1646647800000|2022-03-07 10:10:00|17045.4|17039.4|17053.4|17047.4|17062.9|17056.9|17040.4|17034.4|315
1646648100000|2022-03-07 10:15:00|17055.4|17049.4|17050.4|17044.4|17056.9|17050.9|17046.9|17040.9|196
1646648400000|2022-03-07 10:20:00|17050.9|17044.9|17053.4|17047.4|17058.9|17052.9|17047.4|17041.4|110
1646648700000|2022-03-07 10:25:00|17053.9|17047.9|17041.9|17035.9|17059.9|17053.9|17040.9|17034.9|285
1646649000000|2022-03-07 10:30:00|17040.4|17034.4|17044.4|17038.4|17044.9|17038.9|17035.9|17029.9|255
1646649300000|2022-03-07 10:35:00|17041.9|17035.9|17037.4|17031.4|17049.4|17043.4|17036.4|17030.4|242
1646649600000|2022-03-07 10:40:00|17036.9|17030.9|17034.9|17028.9|17044.9|17038.9|17029.9|17023.9|377
1646649900000|2022-03-07 10:45:00|17035.9|17029.9|17039.9|17033.9|17044.9|17038.9|17028.9|17022.9|201
1646650200000|2022-03-07 10:50:00|17040.4|17034.4|17043.4|17037.4|17048.4|17042.4|17039.4|17033.4|124
1646650500000|2022-03-07 10:55:00|17043.9|17037.9|17030.4|17024.4|17049.9|17043.9|17028.9|17022.9|278
1646650800000|2022-03-07 11:00:00|17030.9|17024.9|17021.4|17015.4|17036.4|17030.4|17018.9|17012.9|438
1646651100000|2022-03-07 11:05:00|17021.9|17015.9|17030.4|17024.4|17031.9|17025.9|17020.4|17014.4|246
1646651400000|2022-03-07 11:10:00|17030.9|17024.9|17036.9|17030.9|17041.4|17035.4|17029.4|17023.4|235
1646651700000|2022-03-07 11:15:00|17037.4|17031.4|17030.9|17024.9|17037.9|17031.9|17009.9|17003.9|557
1646652000000|2022-03-07 11:20:00|17031.4|17025.4|17036.9|17030.9|17043.4|17037.4|17027.9|17021.9|337
1646652300000|2022-03-07 11:25:00|17037.4|17031.4|17034.9|17028.9|17044.4|17038.4|17034.9|17028.9|185
1646652600000|2022-03-07 11:30:00|17034.4|17028.4|17035.9|17029.9|17042.4|17036.4|17034.4|17028.4|127
1646652900000|2022-03-07 11:35:00|17035.4|17029.4|17029.4|17023.4|17039.9|17033.9|17027.4|17021.4|242
1646653200000|2022-03-07 11:40:00|17029.9|17023.9|17036.9|17030.9|17043.9|17037.9|17027.9|17021.9|216
1646653500000|2022-03-07 11:45:00|17037.4|17031.4|17038.4|17032.4|17040.9|17034.9|17033.9|17027.9|77
1646653800000|2022-03-07 11:50:00|17038.9|17032.9|17070.9|17064.9|17075.4|17069.4|17036.4|17030.4|870
1646654100000|2022-03-07 11:55:00|17070.4|17064.4|17076.4|17070.4|17084.9|17078.9|17069.9|17063.9|718
1646654400000|2022-03-07 12:00:00|17076.9|17070.9|17136.9|17130.9|17138.4|17132.4|17076.9|17070.9|2166
1646654700000|2022-03-07 12:05:00|17137.4|17131.4|17125.9|17119.9|17141.9|17135.9|17119.4|17113.4|1087
1646655000000|2022-03-07 12:10:00|17125.4|17119.4|17129.9|17123.9|17136.4|17130.4|17121.9|17115.9|518
1646655300000|2022-03-07 12:15:00|17130.9|17124.9|17166.4|17160.4|17167.9|17161.9|17126.9|17120.9|1150
1646655600000|2022-03-07 12:20:00|17167.4|17161.4|17168.9|17162.9|17173.9|17167.9|17155.4|17149.4|739
1646655900000|2022-03-07 12:25:00|17169.9|17163.9|17166.4|17160.4|17176.9|17170.9|17154.9|17148.9|862
1646656200000|2022-03-07 12:30:00|17165.4|17159.4|17159.9|17153.9|17174.9|17168.9|17159.4|17153.4|613
1646656500000|2022-03-07 12:35:00|17160.9|17154.9|17163.4|17157.4|17165.9|17159.9|17152.9|17146.9|582
1646656800000|2022-03-07 12:40:00|17162.9|17156.9|17151.9|17145.9|17163.4|17157.4|17147.9|17141.9|510
1646657100000|2022-03-07 12:45:00|17152.4|17146.4|17131.4|17125.4|17156.4|17150.4|17128.9|17122.9|923
1646657400000|2022-03-07 12:50:00|17131.9|17125.9|17146.4|17140.4|17149.9|17143.9|17130.9|17124.9|353
1646657700000|2022-03-07 12:55:00|17145.9|17139.9|17135.9|17129.9|17149.9|17143.9|17131.9|17125.9|310
1646658000000|2022-03-07 13:00:00|17137.4|17131.4|17135.4|17129.4|17144.9|17138.9|17131.9|17125.9|409
1646658300000|2022-03-07 13:05:00|17135.9|17129.9|17147.9|17141.9|17147.9|17141.9|17133.4|17127.4|312
1646658600000|2022-03-07 13:10:00|17147.4|17141.4|17143.4|17137.4|17155.9|17149.9|17141.9|17135.9|395
1646658900000|2022-03-07 13:15:00|17142.9|17136.9|17162.9|17156.9|17163.4|17157.4|17141.9|17135.9|409
1646659200000|2022-03-07 13:20:00|17162.4|17156.4|17163.9|17157.9|17174.9|17168.9|17158.9|17152.9|650
1646659500000|2022-03-07 13:25:00|17164.9|17158.9|17158.9|17152.9|17169.9|17163.9|17156.9|17150.9|254
1646659800000|2022-03-07 13:30:00|17160.4|17154.4|17171.4|17165.4|17171.9|17165.9|17156.4|17150.4|297
1646660100000|2022-03-07 13:35:00|17170.4|17164.4|17177.9|17171.9|17184.9|17178.9|17166.9|17160.9|983
1646660400000|2022-03-07 13:40:00|17177.4|17171.4|17164.9|17158.9|17180.9|17174.9|17161.9|17155.9|471
1646660700000|2022-03-07 13:45:00|17163.9|17157.9|17180.4|17174.4|17183.9|17177.9|17157.9|17151.9|428
1646661000000|2022-03-07 13:50:00|17181.4|17175.4|17179.4|17173.4|17188.4|17182.4|17170.9|17164.9|542
1646661300000|2022-03-07 13:55:00|17178.9|17172.9|17172.4|17166.4|17183.9|17177.9|17170.9|17164.9|326
1646661600000|2022-03-07 14:00:00|17174.4|17168.4|17186.9|17180.9|17191.9|17185.9|17170.9|17164.9|446
1646661900000|2022-03-07 14:05:00|17186.4|17180.4|17190.9|17184.9|17201.4|17195.4|17186.4|17180.4|974
1646662200000|2022-03-07 14:10:00|17193.4|17187.4|17184.4|17178.4|17194.4|17188.4|17182.4|17176.4|312
1646662500000|2022-03-07 14:15:00|17184.9|17178.9|17180.9|17174.9|17186.4|17180.4|17173.9|17167.9|444
1646662800000|2022-03-07 14:20:00|17181.4|17175.4|17193.9|17187.9|17196.9|17190.9|17177.9|17171.9|376
1646663100000|2022-03-07 14:25:00|17194.4|17188.4|17188.9|17182.9|17201.9|17195.9|17187.4|17181.4|475
1646663400000|2022-03-07 14:30:00|17191.4|17185.4|17159.9|17153.9|17199.9|17193.9|17158.9|17152.9|1134
1646663700000|2022-03-07 14:35:00|17159.4|17153.4|17160.4|17154.4|17172.9|17166.9|17145.4|17139.4|1503
1646664000000|2022-03-07 14:40:00|17159.9|17153.9|17139.9|17133.9|17170.4|17164.4|17131.4|17125.4|1472
1646664300000|2022-03-07 14:45:00|17139.4|17133.4|17130.4|17124.4|17148.4|17142.4|17122.9|17116.9|1137
1646664600000|2022-03-07 14:50:00|17130.9|17124.9|17143.4|17137.4|17146.9|17140.9|17126.9|17120.9|735
1646664900000|2022-03-07 14:55:00|17141.4|17135.4|17120.9|17114.9|17159.4|17153.4|17118.9|17112.9|1260
1646665200000|2022-03-07 15:00:00|17119.9|17113.9|17121.4|17115.4|17124.9|17118.9|17099.4|17093.4|1325
1646665500000|2022-03-07 15:05:00|17122.4|17116.4|17116.9|17110.9|17133.4|17127.4|17113.9|17107.9|604
1646665800000|2022-03-07 15:10:00|17115.9|17109.9|17079.9|17073.9|17123.9|17117.9|17077.9|17071.9|1403
1646666100000|2022-03-07 15:15:00|17080.9|17074.9|17067.4|17061.4|17088.4|17082.4|17066.9|17060.9|875
1646666400000|2022-03-07 15:20:00|17068.4|17062.4|17039.4|17033.4|17081.9|17075.9|17039.4|17033.4|1320
1646666700000|2022-03-07 15:25:00|17040.4|17034.4|17039.4|17033.4|17049.9|17043.9|17032.4|17026.4|1101
1646667000000|2022-03-07 15:30:00|17038.9|17032.9|17049.4|17043.4|17055.9|17049.9|17032.9|17026.9|785
1646667300000|2022-03-07 15:35:00|17049.9|17043.9|17050.9|17044.9|17061.9|17055.9|17043.9|17037.9|505
1646667600000|2022-03-07 15:40:00|17049.9|17043.9|17044.4|17038.4|17059.9|17053.9|17031.4|17025.4|694
1646667900000|2022-03-07 15:45:00|17043.4|17037.4|17040.4|17034.4|17054.4|17048.4|17031.9|17025.9|589
1646668200000|2022-03-07 15:50:00|17039.9|17033.9|17014.9|17008.9|17049.4|17043.4|17011.4|17005.4|1210
1646668500000|2022-03-07 15:55:00|17015.4|17009.4|17029.4|17023.4|17037.4|17031.4|17010.9|17004.9|654
1646668800000|2022-03-07 16:00:00|17028.9|17022.9|17035.4|17029.4|17038.4|17032.4|17022.4|17016.4|569
1646669100000|2022-03-07 16:05:00|17034.9|17028.9|17048.4|17042.4|17056.9|17050.9|17034.4|17028.4|806
1646669400000|2022-03-07 16:10:00|17047.9|17041.9|17045.4|17039.4|17056.9|17050.9|17043.9|17037.9|390
1646669700000|2022-03-07 16:15:00|17044.4|17038.4|17071.4|17065.4|17078.4|17072.4|17044.4|17038.4|808
1646670000000|2022-03-07 16:20:00|17070.4|17064.4|17063.4|17057.4|17074.9|17068.9|17062.4|17056.4|448
1646670300000|2022-03-07 16:25:00|17062.9|17056.9|17054.9|17048.9|17067.4|17061.4|17051.4|17045.4|337
1646670600000|2022-03-07 16:30:00|17053.4|17047.4|17018.4|17012.4|17056.9|17050.9|17015.9|17009.9|907
1646670900000|2022-03-07 16:35:00|17020.4|17014.4|17001.9|16995.9|17021.4|17015.4|16998.9|16992.9|915
1646671200000|2022-03-07 16:40:00|17000.9|16994.9|16998.4|16992.4|17004.4|16998.4|16983.9|16977.9|827
1646671500000|2022-03-07 16:45:00|16998.9|16992.9|17029.9|17023.9|17044.4|17038.4|16997.4|16991.4|892
1646671800000|2022-03-07 16:50:00|17028.9|17022.9|17013.4|17007.4|17028.9|17022.9|17010.9|17004.9|417
1646672100000|2022-03-07 16:55:00|17012.9|17006.9|17000.9|16994.9|17013.4|17007.4|16990.9|16984.9|496
1646672400000|2022-03-07 17:00:00|16999.4|16993.4|16984.4|16978.4|16999.4|16993.4|16981.4|16975.4|632
1646672700000|2022-03-07 17:05:00|16982.9|16976.9|16971.9|16965.9|16989.9|16983.9|16953.4|16947.4|1541
1646673000000|2022-03-07 17:10:00|16973.4|16967.4|16975.9|16969.9|16992.4|16986.4|16968.9|16962.9|714
1646673300000|2022-03-07 17:15:00|16973.9|16967.9|16955.4|16949.4|16983.9|16977.9|16950.4|16944.4|558
1646673600000|2022-03-07 17:20:00|16955.9|16949.9|16943.9|16937.9|16962.4|16956.4|16933.9|16927.9|784
1646673900000|2022-03-07 17:25:00|16943.4|16937.4|16946.4|16940.4|16946.9|16940.9|16932.9|16926.9|545
1646674200000|2022-03-07 17:30:00|16945.4|16939.4|16929.9|16923.9|16945.4|16939.4|16921.4|16915.4|685
1646674500000|2022-03-07 17:35:00|16931.4|16925.4|16927.4|16921.4|16940.9|16934.9|16915.9|16909.9|691
1646674800000|2022-03-07 17:40:00|16927.9|16921.9|16928.4|16922.4|16941.9|16935.9|16925.9|16919.9|482
1646675100000|2022-03-07 17:45:00|16928.9|16922.9|16946.4|16940.4|16952.9|16946.9|16928.4|16922.4|419
1646675400000|2022-03-07 17:50:00|16945.9|16939.9|16939.9|16933.9|16978.4|16972.4|16934.4|16928.4|849
1646675700000|2022-03-07 17:55:00|16937.9|16931.9|16933.4|16927.4|16942.4|16936.4|16921.4|16915.4|445
1646676000000|2022-03-07 18:00:00|16932.4|16926.4|16948.4|16942.4|16965.4|16959.4|16927.4|16921.4|481
1646676300000|2022-03-07 18:05:00|16945.4|16939.4|16936.4|16930.4|16960.4|16954.4|16936.4|16930.4|268
1646676600000|2022-03-07 18:10:00|16936.9|16930.9|16912.4|16906.4|16937.9|16931.9|16906.4|16900.4|855
1646676900000|2022-03-07 18:15:00|16913.4|16907.4|16889.9|16883.9|16914.4|16908.4|16886.4|16880.4|758
1646677200000|2022-03-07 18:20:00|16888.4|16882.4|16892.4|16886.4|16900.9|16894.9|16885.9|16879.9|326
1646677500000|2022-03-07 18:25:00|16891.9|16885.9|16894.4|16888.4|16906.4|16900.4|16890.9|16884.9|274
1646677800000|2022-03-07 18:30:00|16895.4|16889.4|16887.4|16881.4|16903.4|16897.4|16885.9|16879.9|335
1646678100000|2022-03-07 18:35:00|16888.4|16882.4|16918.4|16912.4|16924.9|16918.9|16888.4|16882.4|453
1646678400000|2022-03-07 18:40:00|16919.4|16913.4|16921.9|16915.9|16945.4|16939.4|16913.4|16907.4|530
1646678700000|2022-03-07 18:45:00|16922.4|16916.4|16916.9|16910.9|16935.9|16929.9|16913.9|16907.9|255
1646679000000|2022-03-07 18:50:00|16917.4|16911.4|16906.9|16900.9|16927.4|16921.4|16903.9|16897.9|328
1646679300000|2022-03-07 18:55:00|16906.4|16900.4|16893.9|16887.9|16908.4|16902.4|16888.9|16882.9|239
1646679600000|2022-03-07 19:00:00|16894.4|16888.4|16886.4|16880.4|16902.4|16896.4|16882.9|16876.9|395
1646679900000|2022-03-07 19:05:00|16886.9|16880.9|16884.4|16878.4|16900.4|16894.4|16883.4|16877.4|308
1646680200000|2022-03-07 19:10:00|16883.9|16877.9|16888.9|16882.9|16897.9|16891.9|16882.9|16876.9|250
1646680500000|2022-03-07 19:15:00|16889.4|16883.4|16910.4|16904.4|16913.4|16907.4|16883.9|16877.9|275
1646680800000|2022-03-07 19:20:00|16909.9|16903.9|16876.4|16870.4|16911.4|16905.4|16875.4|16869.4|383
1646681100000|2022-03-07 19:25:00|16876.9|16870.9|16871.4|16865.4|16880.4|16874.4|16868.9|16862.9|249
1646681400000|2022-03-07 19:30:00|16872.4|16866.4|16851.4|16845.4|16872.4|16866.4|16846.4|16840.4|481
1646681700000|2022-03-07 19:35:00|16850.9|16844.9|16850.4|16844.4|16859.4|16853.4|16843.4|16837.4|283
1646682000000|2022-03-07 19:40:00|16853.4|16847.4|16827.9|16821.9|16855.4|16849.4|16826.4|16820.4|588
1646682300000|2022-03-07 19:45:00|16827.4|16821.4|16832.9|16826.9|16836.4|16830.4|16821.9|16815.9|338
1646682600000|2022-03-07 19:50:00|16832.4|16826.4|16801.4|16795.4|16833.4|16827.4|16798.4|16792.4|414
1646682900000|2022-03-07 19:55:00|16802.4|16796.4|16803.4|16797.4|16827.9|16821.9|16800.4|16794.4|542
1646683200000|2022-03-07 20:00:00|16804.4|16798.4|16787.4|16781.4|16809.9|16803.9|16778.9|16772.9|502
1646683500000|2022-03-07 20:05:00|16786.4|16780.4|16778.9|16772.9|16786.9|16780.9|16752.4|16746.4|768
1646683800000|2022-03-07 20:10:00|16778.4|16772.4|16753.4|16747.4|16786.4|16780.4|16750.4|16744.4|387
1646684100000|2022-03-07 20:15:00|16752.9|16746.9|16752.4|16746.4|16759.4|16753.4|16737.4|16731.4|398
1646684400000|2022-03-07 20:20:00|16752.9|16746.9|16749.4|16743.4|16769.9|16763.9|16740.4|16734.4|543
1646684700000|2022-03-07 20:25:00|16750.9|16744.9|16772.9|16766.9|16779.9|16773.9|16750.4|16744.4|439
1646685000000|2022-03-07 20:30:00|16772.4|16766.4|16758.4|16752.4|16776.4|16770.4|16753.9|16747.9|323
1646685300000|2022-03-07 20:35:00|16759.4|16753.4|16747.9|16741.9|16762.4|16756.4|16746.4|16740.4|193
1646685600000|2022-03-07 20:40:00|16747.4|16741.4|16770.4|16764.4|16773.4|16767.4|16747.4|16741.4|461
1646685900000|2022-03-07 20:45:00|16769.4|16763.4|16753.4|16747.4|16770.9|16764.9|16740.9|16734.9|446
1646686200000|2022-03-07 20:50:00|16754.9|16748.9|16737.4|16731.4|16760.9|16754.9|16732.9|16726.9|619
1646686500000|2022-03-07 20:55:00|16738.4|16732.4|16747.9|16741.9|16755.9|16749.9|16738.4|16732.4|633
1646686800000|2022-03-07 21:00:00|16752|16738|16731|16717|16762.7|16748.7|16729.7|16715.7|0
1646687100000|2022-03-07 21:05:00|16731.5|16717.5|16719.7|16705.7|16732.4|16718.4|16706.7|16692.7|0
1646687400000|2022-03-07 21:10:00|16719.2|16705.2|16734.9|16720.9|16734.9|16720.9|16719.2|16705.2|0
1646687700000|2022-03-07 21:15:00|16734.5|16720.5|16726|16712|16740.3|16726.3|16726|16712|0
1646688000000|2022-03-07 21:20:00|16725.1|16711.1|16712.6|16698.6|16726|16712|16709.9|16695.9|0
1646688300000|2022-03-07 21:25:00|16713|16699|16707.2|16693.2|16718.9|16704.9|16707.2|16693.2|0
1646688600000|2022-03-07 21:30:00|16708.1|16694.1|16722.5|16708.5|16722.5|16708.5|16707.2|16693.2|0
1646688900000|2022-03-07 21:35:00|16723.4|16709.4|16709|16695|16726|16712|16707.2|16693.2|0
1646689200000|2022-03-07 21:40:00|16709.9|16695.9|16721|16707|16725.5|16711.5|16709.9|16695.9|0
1646689500000|2022-03-07 21:45:00|16720.5|16706.5|16722.3|16708.3|16729.9|16715.9|16715.6|16701.6|0
1646689800000|2022-03-07 21:50:00|16722.8|16708.8|16710.2|16696.2|16722.8|16708.8|16708|16694|0
1646690100000|2022-03-07 21:55:00|16712|16698|16708.5|16694.5|16714.7|16700.7|16708|16694|0
1646690400000|2022-03-07 22:00:00|16709.7|16695.7|16706.1|16692.1|16709.7|16695.7|16704.2|16690.2|0
1646690700000|2022-03-07 22:05:00|16706.8|16692.8|16704.4|16690.4|16706.8|16692.8|16701.9|16687.9|0
1646691000000|2022-03-07 22:10:00|16705.7|16691.7|16708.4|16694.4|16708.4|16694.4|16705.5|16691.5|0
1646691300000|2022-03-07 22:15:00|16708.3|16694.3|16707.8|16693.8|16708.6|16694.6|16706.2|16692.2|0
1646691600000|2022-03-07 22:20:00|16707.7|16693.7|16709.3|16695.3|16709.3|16695.3|16707.3|16693.3|0
1646691900000|2022-03-07 22:25:00|16709.1|16695.1|16708.8|16694.8|16709.8|16695.8|16707.5|16693.5|0
1646692200000|2022-03-07 22:30:00|16708.9|16694.9|16709.3|16695.3|16710.2|16696.2|16708.6|16694.6|0
1646692500000|2022-03-07 22:35:00|16709.2|16695.2|16709.1|16695.1|16710.4|16696.4|16708.8|16694.8|0
1646692800000|2022-03-07 22:40:00|16708.8|16694.8|16706.1|16692.1|16710.6|16696.6|16706.1|16692.1|0
1646693100000|2022-03-07 22:45:00|16704.5|16690.5|16702.8|16688.8|16705.1|16691.1|16702.8|16688.8|0
1646693400000|2022-03-07 22:50:00|16702.3|16688.3|16697|16683|16702.3|16688.3|16695.1|16681.1|0
1646693700000|2022-03-07 22:55:00|16697.1|16683.1|16699.6|16685.6|16701.3|16687.3|16696.8|16682.8|0
1646694000000|2022-03-07 23:00:00|16705|16691|16709.6|16695.6|16727.1|16713.1|16689.9|16675.9|0
1646694300000|2022-03-07 23:05:00|16710.1|16696.1|16706.5|16692.5|16711.9|16697.9|16698|16684|0
1646694600000|2022-03-07 23:10:00|16707|16693|16713.3|16699.3|16715|16701|16701.9|16687.9|0
1646694900000|2022-03-07 23:15:00|16713.7|16699.7|16710.1|16696.1|16715.9|16701.9|16705.2|16691.2|0
1646695200000|2022-03-07 23:20:00|16711.9|16697.9|16717.9|16703.9|16725.6|16711.6|16711.5|16697.5|0
1646695500000|2022-03-07 23:25:00|16718.3|16704.3|16711.7|16697.7|16723.3|16709.3|16710.8|16696.8|0
1646695800000|2022-03-07 23:30:00|16710.8|16696.8|16696.8|16682.8|16712.1|16698.1|16691.9|16677.9|0
1646696100000|2022-03-07 23:35:00|16697.3|16683.3|16702.2|16688.2|16706.7|16692.7|16697.3|16683.3|0
1646696400000|2022-03-07 23:40:00|16701.8|16687.8|16708.1|16694.1|16708.6|16694.6|16700.4|16686.4|0
1646696700000|2022-03-07 23:45:00|16707.7|16693.7|16700.4|16686.4|16713.4|16699.4|16698.2|16684.2|0
1646697000000|2022-03-07 23:50:00|16702.7|16688.7|16710.8|16696.8|16712.6|16698.6|16700.9|16686.9|0
1646697300000|2022-03-07 23:55:00|16711.3|16697.3|16706.8|16692.8|16715.8|16701.8|16706.8|16692.8|0
1646697600000|2022-03-08 00:00:00|16707.7|16693.7|16713.2|16699.2|16721.8|16707.8|16706.4|16692.4|0
1646697900000|2022-03-08 00:05:00|16712.7|16698.7|16723.5|16709.5|16724.4|16710.4|16709.1|16695.1|0
1646698200000|2022-03-08 00:10:00|16722.1|16708.1|16715.4|16701.4|16722.6|16708.6|16708.7|16694.7|0
1646698500000|2022-03-08 00:15:00|16717.2|16703.2|16758|16744|16772.4|16758.4|16714.1|16700.1|0
1646698800000|2022-03-08 00:20:00|16757.4|16743.4|16735.4|16721.4|16758.1|16744.1|16730.4|16716.4|0
1646699100000|2022-03-08 00:25:00|16736|16722|16721.8|16707.8|16740|16726|16715.8|16701.8|0
1646699400000|2022-03-08 00:30:00|16721.3|16707.3|16698.9|16684.9|16724|16710|16695.8|16681.8|0
1646699700000|2022-03-08 00:35:00|16698.6|16684.6|16735.8|16721.8|16737.1|16723.1|16694.1|16680.1|0
1646700000000|2022-03-08 00:40:00|16736|16722|16724.8|16710.8|16736.2|16722.2|16700.3|16686.3|0
1646700300000|2022-03-08 00:45:00|16725.1|16711.1|16885.9|16881.9|16942.9|16938.9|16725.1|16711.1|7580
1646700600000|2022-03-08 00:50:00|16883.9|16879.9|16884.4|16880.4|16892.4|16888.4|16838.9|16834.9|3372
1646700900000|2022-03-08 00:55:00|16883.4|16879.4|16901.4|16897.4|16909.4|16905.4|16876.4|16872.4|2466
1646701200000|2022-03-08 01:00:00|16903.4|16899.4|16961.4|16957.4|16964.4|16960.4|16892.9|16888.9|6673
1646701500000|2022-03-08 01:05:00|16965.4|16961.4|17032.4|17028.4|17034.9|17030.9|16951.4|16947.4|6322
1646701800000|2022-03-08 01:10:00|17031.4|17027.4|17063.4|17059.4|17070.9|17066.9|17019.9|17015.9|5128
1646702100000|2022-03-08 01:15:00|17062.4|17058.4|17035.4|17031.4|17078.9|17074.9|17033.4|17029.4|5317
1646702400000|2022-03-08 01:20:00|17034.9|17030.9|17055.4|17051.4|17061.4|17057.4|17012.9|17008.9|3808
1646702700000|2022-03-08 01:25:00|17055.9|17051.9|17017.8|17013.8|17083.8|17079.8|17008.8|17004.8|3544
1646703000000|2022-03-08 01:30:00|17019.3|17015.3|17031.8|17027.8|17044.3|17040.3|16991.8|16987.8|3382
1646703300000|2022-03-08 01:35:00|17030.8|17026.8|16966.8|16962.8|17034.8|17030.8|16963.8|16959.8|2921
1646703600000|2022-03-08 01:40:00|16965.8|16961.8|17031.8|17027.8|17031.8|17027.8|16959.8|16955.8|3641
1646703900000|2022-03-08 01:45:00|17030.8|17026.8|17042.8|17038.8|17048.3|17044.3|17013.3|17009.3|2828
1646704200000|2022-03-08 01:50:00|17043.8|17039.8|17020.8|17016.8|17059.8|17055.8|17018.8|17014.8|2076
1646704500000|2022-03-08 01:55:00|17021.8|17017.8|17044.3|17040.3|17047.3|17043.3|17013.3|17009.3|1623
1646704800000|2022-03-08 02:00:00|17043.8|17039.8|17040.3|17036.3|17048.3|17044.3|17022.3|17018.3|1234
1646705100000|2022-03-08 02:05:00|17039.8|17035.8|17022.3|17018.3|17058.3|17054.3|17015.3|17011.3|2186
1646705400000|2022-03-08 02:10:00|17022.8|17018.8|17011.8|17007.8|17040.3|17036.3|16999.8|16995.8|1874
1646705700000|2022-03-08 02:15:00|17014.8|17010.8|17002.3|16998.3|17024.3|17020.3|16999.3|16995.3|1218
1646706000000|2022-03-08 02:20:00|17001.8|16997.8|16982.3|16978.3|17005.3|17001.3|16981.8|16977.8|1711
1646706300000|2022-03-08 02:25:00|16981.8|16977.8|16972.8|16968.8|16982.3|16978.3|16955.8|16951.8|2370
1646706600000|2022-03-08 02:30:00|16973.8|16969.8|16963.8|16959.8|16985.3|16981.3|16952.3|16948.3|1984
1646706900000|2022-03-08 02:35:00|16962.8|16958.8|16966.3|16962.3|16979.8|16975.8|16957.3|16953.3|1519
1646707200000|2022-03-08 02:40:00|16965.8|16961.8|16925.8|16921.8|16969.3|16965.3|16923.3|16919.3|3038
1646707500000|2022-03-08 02:45:00|16924.8|16920.8|16895.8|16891.8|16929.8|16925.8|16895.8|16891.8|3291
1646707800000|2022-03-08 02:50:00|16894.8|16890.8|16886.8|16882.8|16897.8|16893.8|16863.3|16859.3|3554
1646708100000|2022-03-08 02:55:00|16887.8|16883.8|16820.8|16816.8|16893.8|16889.8|16815.3|16811.3|5723
1646708400000|2022-03-08 03:00:00|16819.8|16815.8|16841.8|16837.8|16858.8|16854.8|16778.3|16774.3|6051
1646708700000|2022-03-08 03:05:00|16842.3|16838.3|16857.8|16853.8|16866.3|16862.3|16812.3|16808.3|3459
1646709000000|2022-03-08 03:10:00|16858.8|16854.8|16830.8|16826.8|16858.8|16854.8|16808.8|16804.8|2252
1646709300000|2022-03-08 03:15:00|16826.3|16822.3|16833.8|16829.8|16848.3|16844.3|16800.3|16796.3|2251
1646709600000|2022-03-08 03:20:00|16834.8|16830.8|16841.8|16837.8|16873.3|16869.3|16826.3|16822.3|2024
1646709900000|2022-03-08 03:25:00|16842.8|16838.8|16840.8|16836.8|16857.3|16853.3|16837.3|16833.3|1106
1646710200000|2022-03-08 03:30:00|16841.3|16837.3|16825.8|16821.8|16860.3|16856.3|16812.8|16808.8|2447
1646710500000|2022-03-08 03:35:00|16825.3|16821.3|16820.8|16816.8|16842.3|16838.3|16815.3|16811.3|1752
1646710800000|2022-03-08 03:40:00|16819.8|16815.8|16801.8|16797.8|16820.8|16816.8|16783.3|16779.3|2217
1646711100000|2022-03-08 03:45:00|16802.3|16798.3|16805.8|16801.8|16824.3|16820.3|16800.8|16796.8|1598
1646711400000|2022-03-08 03:50:00|16807.3|16803.3|16827.8|16823.8|16843.3|16839.3|16802.8|16798.8|1451
1646711700000|2022-03-08 03:55:00|16828.3|16824.3|16837.8|16833.8|16841.3|16837.3|16812.3|16808.3|993
1646712000000|2022-03-08 04:00:00|16837.3|16833.3|16809.8|16805.8|16838.8|16834.8|16805.3|16801.3|1024
1646712300000|2022-03-08 04:05:00|16808.8|16804.8|16803.3|16799.3|16810.8|16806.8|16795.3|16791.3|1191
1646712600000|2022-03-08 04:10:00|16802.3|16798.3|16801.3|16797.3|16809.8|16805.8|16772.3|16768.3|2766
1646712900000|2022-03-08 04:15:00|16800.8|16796.8|16769.8|16765.8|16800.8|16796.8|16765.8|16761.8|1677
1646713200000|2022-03-08 04:20:00|16768.8|16764.8|16760.3|16756.3|16771.8|16767.8|16741.3|16737.3|2436
1646713500000|2022-03-08 04:25:00|16759.8|16755.8|16776.3|16772.3|16792.8|16788.8|16758.3|16754.3|2162
1646713800000|2022-03-08 04:30:00|16774.8|16770.8|16789.3|16785.3|16814.3|16810.3|16774.3|16770.3|1898
1646714100000|2022-03-08 04:35:00|16790.3|16786.3|16782.8|16778.8|16797.3|16793.3|16766.3|16762.3|1204
1646714400000|2022-03-08 04:40:00|16781.3|16777.3|16795.3|16791.3|16805.8|16801.8|16766.8|16762.8|1412
1646714700000|2022-03-08 04:45:00|16796.3|16792.3|16775.3|16771.3|16796.8|16792.8|16770.8|16766.8|972
1646715000000|2022-03-08 04:50:00|16775.8|16771.8|16786.8|16782.8|16786.8|16782.8|16766.3|16762.3|928
1646715300000|2022-03-08 04:55:00|16785.8|16781.8|16789.3|16785.3|16789.3|16785.3|16777.8|16773.8|847
1646715600000|2022-03-08 05:00:00|16788.8|16784.8|16800.8|16796.8|16802.3|16798.3|16772.3|16768.3|1899
1646715900000|2022-03-08 05:05:00|16800.3|16796.3|16772.8|16768.8|16812.8|16808.8|16770.8|16766.8|2457
1646716200000|2022-03-08 05:10:00|16772.3|16768.3|16796.8|16792.8|16799.3|16795.3|16768.3|16764.3|1518
1646716500000|2022-03-08 05:15:00|16798.3|16794.3|16793.8|16789.8|16806.8|16802.8|16784.8|16780.8|1043
1646716800000|2022-03-08 05:20:00|16794.3|16790.3|16771.3|16767.3|16798.8|16794.8|16766.3|16762.3|1323
1646717100000|2022-03-08 05:25:00|16770.8|16766.8|16759.8|16755.8|16791.8|16787.8|16754.3|16750.3|2899
1646717400000|2022-03-08 05:30:00|16758.8|16754.8|16738.3|16734.3|16765.3|16761.3|16736.3|16732.3|3671
1646717700000|2022-03-08 05:35:00|16737.8|16733.8|16727.3|16723.3|16750.3|16746.3|16722.3|16718.3|3185
1646718000000|2022-03-08 05:40:00|16727.8|16723.8|16729.8|16725.8|16759.3|16755.3|16723.8|16719.8|5375
1646718300000|2022-03-08 05:45:00|16733.8|16719.8|16724.4|16710.4|16734.4|16720.4|16718.2|16704.2|0
1646718600000|2022-03-08 05:50:00|16724.6|16710.6|16719.4|16705.4|16729|16715|16712.8|16698.8|0
1646718900000|2022-03-08 05:55:00|16718.8|16704.8|16716.4|16702.4|16739.3|16725.3|16715.1|16701.1|0
1646719200000|2022-03-08 06:00:00|16717|16703|16756.8|16742.8|16757|16743|16717|16703|0
1646719500000|2022-03-08 06:05:00|16756.5|16742.5|16744.9|16730.9|16762.7|16748.7|16739|16725|0
1646719800000|2022-03-08 06:10:00|16744.7|16730.7|16704.3|16690.3|16744.7|16730.7|16689.5|16675.5|0
1646720100000|2022-03-08 06:15:00|16703.9|16689.9|16690|16676|16713.7|16699.7|16689.8|16675.8|0
1646720400000|2022-03-08 06:20:00|16690.3|16676.3|16618.8|16604.8|16695.1|16681.1|16616.7|16602.7|0
1646720700000|2022-03-08 06:25:00|16618.6|16604.6|16611|16597|16651.8|16637.8|16608.7|16594.7|0
1646721000000|2022-03-08 06:30:00|16613|16599|16616.8|16602.8|16628.7|16614.7|16613|16599|0
1646721300000|2022-03-08 06:35:00|16617.1|16603.1|16620.3|16606.3|16627.6|16613.6|16607.8|16593.8|0
1646721600000|2022-03-08 06:40:00|16620.4|16606.4|16623.9|16609.9|16629.7|16615.7|16610.6|16596.6|0
1646721900000|2022-03-08 06:45:00|16623.7|16609.7|16637.5|16623.5|16639.3|16625.3|16619.7|16605.7|0
1646722200000|2022-03-08 06:50:00|16637.4|16623.4|16666.6|16652.6|16666.9|16652.9|16635.2|16621.2|0
1646722500000|2022-03-08 06:55:00|16666.7|16652.7|16692.9|16678.9|16692.9|16678.9|16666.2|16652.2|0
1646722800000|2022-03-08 07:00:00|16692.5|16678.5|16698.8|16692.8|16712.8|16706.8|16679.8|16673.8|1884
1646723100000|2022-03-08 07:05:00|16697.8|16691.8|16700.3|16694.3|16722.8|16716.8|16695.3|16689.3|981
1646723400000|2022-03-08 07:10:00|16700.8|16694.8|16689.3|16683.3|16702.8|16696.8|16677.3|16671.3|863
1646723700000|2022-03-08 07:15:00|16686.3|16680.3|16697.3|16691.3|16698.3|16692.3|16666.3|16660.3|1081
1646724000000|2022-03-08 07:20:00|16698.8|16692.8|16712.3|16706.3|16713.3|16707.3|16698.8|16692.8|685
1646724300000|2022-03-08 07:25:00|16711.3|16705.3|16753.3|16747.3|16755.3|16749.3|16709.8|16703.8|1257
1646724600000|2022-03-08 07:30:00|16752.8|16746.8|16753.3|16747.3|16766.8|16760.8|16749.3|16743.3|1207
1646724900000|2022-03-08 07:35:00|16753.8|16747.8|16739.8|16733.8|16758.3|16752.3|16738.3|16732.3|564
1646725200000|2022-03-08 07:40:00|16740.3|16734.3|16759.3|16753.3|16760.8|16754.8|16735.8|16729.8|571
1646725500000|2022-03-08 07:45:00|16759.8|16753.8|16750.8|16744.8|16762.3|16756.3|16746.8|16740.8|379
1646725800000|2022-03-08 07:50:00|16751.3|16745.3|16725.3|16719.3|16751.8|16745.8|16722.8|16716.8|572
1646726100000|2022-03-08 07:55:00|16725.8|16719.8|16714.8|16708.8|16725.8|16719.8|16702.8|16696.8|805
1646726400000|2022-03-08 08:00:00|16716.3|16710.3|16749.8|16743.8|16756.8|16750.8|16709.3|16703.3|906
1646726700000|2022-03-08 08:05:00|16748.8|16742.8|16752.3|16746.3|16762.3|16756.3|16744.3|16738.3|647
1646727000000|2022-03-08 08:10:00|16751.3|16745.3|16799.8|16793.8|16801.3|16795.3|16751.3|16745.3|1496
1646727300000|2022-03-08 08:15:00|16799.3|16793.3|16799.3|16793.3|16799.8|16793.8|16778.3|16772.3|736
1646727600000|2022-03-08 08:20:00|16800.3|16794.3|16820.8|16814.8|16822.8|16816.8|16798.8|16792.8|1415
1646727900000|2022-03-08 08:25:00|16819.8|16813.8|16840.3|16834.3|16841.3|16835.3|16809.8|16803.8|1312
1646728200000|2022-03-08 08:30:00|16841.8|16835.8|16821.8|16815.8|16844.8|16838.8|16821.3|16815.3|1101
1646728500000|2022-03-08 08:35:00|16819.8|16813.8|16824.8|16818.8|16833.3|16827.3|16819.8|16813.8|477
1646728800000|2022-03-08 08:40:00|16824.3|16818.3|16799.3|16793.3|16838.8|16832.8|16798.8|16792.8|1043
1646729100000|2022-03-08 08:45:00|16799.8|16793.8|16812.8|16806.8|16821.8|16815.8|16795.8|16789.8|830
1646729400000|2022-03-08 08:50:00|16811.8|16805.8|16799.3|16793.3|16815.3|16809.3|16789.8|16783.8|753
1646729700000|2022-03-08 08:55:00|16798.8|16792.8|16807.3|16801.3|16809.3|16803.3|16797.3|16791.3|405
1646730000000|2022-03-08 09:00:00|16807.8|16801.8|16820.3|16814.3|16828.3|16822.3|16805.3|16799.3|541
1646730300000|2022-03-08 09:05:00|16820.8|16814.8|16811.3|16805.3|16824.3|16818.3|16803.3|16797.3|456
1646730600000|2022-03-08 09:10:00|16810.8|16804.8|16829.3|16823.3|16833.3|16827.3|16810.8|16804.8|726
1646730900000|2022-03-08 09:15:00|16828.8|16822.8|16844.3|16838.3|16853.3|16847.3|16828.8|16822.8|1012
1646731200000|2022-03-08 09:20:00|16843.3|16837.3|16834.8|16828.8|16847.3|16841.3|16825.3|16819.3|406
1646731500000|2022-03-08 09:25:00|16835.3|16829.3|16821.8|16815.8|16838.3|16832.3|16821.3|16815.3|370
1646731800000|2022-03-08 09:30:00|16822.3|16816.3|16838.8|16832.8|16841.3|16835.3|16811.8|16805.8|460
1646732100000|2022-03-08 09:35:00|16838.3|16832.3|16827.3|16821.3|16838.8|16832.8|16822.8|16816.8|282
1646732400000|2022-03-08 09:40:00|16826.8|16820.8|16826.3|16820.3|16828.8|16822.8|16819.3|16813.3|177
1646732700000|2022-03-08 09:45:00|16825.3|16819.3|16811.8|16805.8|16825.3|16819.3|16809.3|16803.3|442
1646733000000|2022-03-08 09:50:00|16811.3|16805.3|16821.3|16815.3|16824.3|16818.3|16805.8|16799.8|420
1646733300000|2022-03-08 09:55:00|16820.3|16814.3|16820.3|16814.3|16822.8|16816.8|16810.3|16804.3|346
1646733600000|2022-03-08 10:00:00|16821.3|16815.3|16809.3|16803.3|16821.3|16815.3|16806.3|16800.3|407
1646733900000|2022-03-08 10:05:00|16809.8|16803.8|16794.8|16788.8|16810.8|16804.8|16794.3|16788.3|500
1646734200000|2022-03-08 10:10:00|16795.8|16789.8|16804.8|16798.8|16808.3|16802.3|16788.3|16782.3|486
1646734500000|2022-03-08 10:15:00|16803.3|16797.3|16770.3|16764.3|16803.3|16797.3|16770.3|16764.3|642
1646734800000|2022-03-08 10:20:00|16772.3|16766.3|16776.3|16770.3|16777.3|16771.3|16766.3|16760.3|664
1646735100000|2022-03-08 10:25:00|16775.8|16769.8|16793.3|16787.3|16797.3|16791.3|16775.8|16769.8|511
1646735400000|2022-03-08 10:30:00|16792.8|16786.8|16782.3|16776.3|16795.3|16789.3|16777.3|16771.3|264
1646735700000|2022-03-08 10:35:00|16781.8|16775.8|16769.3|16763.3|16784.8|16778.8|16769.3|16763.3|670
1646736000000|2022-03-08 10:40:00|16770.3|16764.3|16783.3|16777.3|16786.3|16780.3|16761.8|16755.8|452
1646736300000|2022-03-08 10:45:00|16782.8|16776.8|16793.8|16787.8|16794.3|16788.3|16778.8|16772.8|316
1646736600000|2022-03-08 10:50:00|16794.3|16788.3|16800.8|16794.8|16812.3|16806.3|16790.8|16784.8|478
1646736900000|2022-03-08 10:55:00|16801.3|16795.3|16802.8|16796.8|16813.3|16807.3|16797.8|16791.8|446
1646737200000|2022-03-08 11:00:00|16803.3|16797.3|16811.8|16805.8|16815.3|16809.3|16799.8|16793.8|359
1646737500000|2022-03-08 11:05:00|16812.8|16806.8|16803.8|16797.8|16815.3|16809.3|16796.8|16790.8|274
1646737800000|2022-03-08 11:10:00|16804.3|16798.3|16808.8|16802.8|16812.3|16806.3|16799.8|16793.8|191
1646738100000|2022-03-08 11:15:00|16807.8|16801.8|16793.3|16787.3|16808.8|16802.8|16791.8|16785.8|172
1646738400000|2022-03-08 11:20:00|16793.8|16787.8|16803.3|16797.3|16805.3|16799.3|16791.3|16785.3|130
1646738700000|2022-03-08 11:25:00|16802.3|16796.3|16816.3|16810.3|16823.3|16817.3|16801.3|16795.3|391
1646739000000|2022-03-08 11:30:00|16818.3|16812.3|16818.8|16812.8|16820.8|16814.8|16808.3|16802.3|373
1646739300000|2022-03-08 11:35:00|16817.8|16811.8|16813.3|16807.3|16818.3|16812.3|16809.3|16803.3|138
1646739600000|2022-03-08 11:40:00|16813.8|16807.8|16814.3|16808.3|16816.3|16810.3|16803.3|16797.3|202
1646739900000|2022-03-08 11:45:00|16814.8|16808.8|16830.3|16824.3|16831.3|16825.3|16805.3|16799.3|484
1646740200000|2022-03-08 11:50:00|16828.8|16822.8|16823.3|16817.3|16831.3|16825.3|16818.3|16812.3|310
1646740500000|2022-03-08 11:55:00|16823.8|16817.8|16833.3|16827.3|16834.3|16828.3|16822.3|16816.3|405
1646740800000|2022-03-08 12:00:00|16832.3|16826.3|16846.3|16840.3|16846.3|16840.3|16826.3|16820.3|629
1646741100000|2022-03-08 12:05:00|16845.8|16839.8|16859.8|16853.8|16860.3|16854.3|16845.3|16839.3|908
1646741400000|2022-03-08 12:10:00|16860.3|16854.3|16873.3|16867.3|16873.3|16867.3|16860.3|16854.3|1044
1646741700000|2022-03-08 12:15:00|16873.8|16867.8|16863.8|16857.8|16875.3|16869.3|16862.3|16856.3|520
1646742000000|2022-03-08 12:20:00|16862.8|16856.8|16855.3|16849.3|16862.8|16856.8|16853.8|16847.8|360
1646742300000|2022-03-08 12:25:00|16855.8|16849.8|16844.8|16838.8|16866.3|16860.3|16842.3|16836.3|776
1646742600000|2022-03-08 12:30:00|16843.8|16837.8|16847.8|16841.8|16849.3|16843.3|16834.3|16828.3|525
1646742900000|2022-03-08 12:35:00|16848.8|16842.8|16842.8|16836.8|16849.8|16843.8|16839.3|16833.3|278
1646743200000|2022-03-08 12:40:00|16843.3|16837.3|16813.8|16807.8|16843.3|16837.3|16808.8|16802.8|1085
1646743500000|2022-03-08 12:45:00|16814.3|16808.3|16807.8|16801.8|16816.3|16810.3|16801.3|16795.3|607
1646743800000|2022-03-08 12:50:00|16807.3|16801.3|16802.8|16796.8|16811.3|16805.3|16797.3|16791.3|550
1646744100000|2022-03-08 12:55:00|16801.8|16795.8|16809.3|16803.3|16813.3|16807.3|16801.8|16795.8|259
1646744400000|2022-03-08 13:00:00|16807.8|16801.8|16817.3|16811.3|16818.3|16812.3|16792.3|16786.3|861
1646744700000|2022-03-08 13:05:00|16817.8|16811.8|16813.3|16807.3|16822.8|16816.8|16807.8|16801.8|363
1646745000000|2022-03-08 13:10:00|16812.8|16806.8|16781.3|16775.3|16816.3|16810.3|16778.3|16772.3|1038
1646745300000|2022-03-08 13:15:00|16780.8|16774.8|16790.3|16784.3|16793.3|16787.3|16774.3|16768.3|661
1646745600000|2022-03-08 13:20:00|16789.3|16783.3|16780.8|16774.8|16791.8|16785.8|16778.3|16772.3|354
1646745900000|2022-03-08 13:25:00|16781.3|16775.3|16796.3|16790.3|16800.8|16794.8|16777.8|16771.8|455
1646746200000|2022-03-08 13:30:00|16796.8|16790.8|16799.3|16793.3|16802.3|16796.3|16788.3|16782.3|411
1646746500000|2022-03-08 13:35:00|16798.8|16792.8|16822.3|16816.3|16822.3|16816.3|16796.3|16790.3|618
1646746800000|2022-03-08 13:40:00|16822.8|16816.8|16815.8|16809.8|16830.8|16824.8|16815.3|16809.3|658
1646747100000|2022-03-08 13:45:00|16816.3|16810.3|16821.3|16815.3|16825.3|16819.3|16812.3|16806.3|305
1646747400000|2022-03-08 13:50:00|16822.3|16816.3|16838.8|16832.8|16848.8|16842.8|16815.8|16809.8|782
1646747700000|2022-03-08 13:55:00|16839.3|16833.3|16823.3|16817.3|16842.3|16836.3|16820.8|16814.8|405
1646748000000|2022-03-08 14:00:00|16823.8|16817.8|16823.3|16817.3|16831.8|16825.8|16815.3|16809.3|369
1646748300000|2022-03-08 14:05:00|16825.3|16819.3|16812.3|16806.3|16832.3|16826.3|16810.3|16804.3|354
1646748600000|2022-03-08 14:10:00|16812.8|16806.8|16813.8|16807.8|16824.8|16818.8|16812.8|16806.8|333
1646748900000|2022-03-08 14:15:00|16814.3|16808.3|16818.8|16812.8|16830.3|16824.3|16814.3|16808.3|269
1646749200000|2022-03-08 14:20:00|16817.3|16811.3|16836.8|16830.8|16837.3|16831.3|16817.3|16811.3|346
1646749500000|2022-03-08 14:25:00|16835.8|16829.8|16817.3|16811.3|16835.8|16829.8|16814.3|16808.3|384
1646749800000|2022-03-08 14:30:00|16817.8|16811.8|16795.3|16789.3|16828.8|16822.8|16792.3|16786.3|1244
1646750100000|2022-03-08 14:35:00|16795.8|16789.8|16796.8|16790.8|16851.3|16845.3|16795.8|16789.8|1456
1646750400000|2022-03-08 14:40:00|16796.3|16790.3|16832.8|16826.8|16844.3|16838.3|16777.8|16771.8|2019
1646750700000|2022-03-08 14:45:00|16833.3|16827.3|16808.8|16802.8|16844.8|16838.8|16805.3|16799.3|1015
1646751000000|2022-03-08 14:50:00|16807.8|16801.8|16802.8|16796.8|16817.8|16811.8|16788.3|16782.3|1151
1646751300000|2022-03-08 14:55:00|16800.8|16794.8|16802.3|16796.3|16806.8|16800.8|16793.3|16787.3|742
1646751600000|2022-03-08 15:00:00|16801.8|16795.8|16749.3|16743.3|16801.8|16795.8|16735.3|16729.3|2214
1646751900000|2022-03-08 15:05:00|16748.3|16742.3|16743.3|16737.3|16759.8|16753.8|16732.3|16726.3|1364
1646752200000|2022-03-08 15:10:00|16743.8|16737.8|16763.3|16757.3|16774.8|16768.8|16739.3|16733.3|1208
1646752500000|2022-03-08 15:15:00|16762.8|16756.8|16808.3|16802.3|16810.3|16804.3|16761.8|16755.8|1781
1646752800000|2022-03-08 15:20:00|16811.3|16805.3|16776.8|16770.8|16815.3|16809.3|16776.3|16770.3|1093
1646753100000|2022-03-08 15:25:00|16776.3|16770.3|16755.3|16749.3|16776.8|16770.8|16755.3|16749.3|836
1646753400000|2022-03-08 15:30:00|16756.3|16750.3|16731.3|16725.3|16774.3|16768.3|16722.8|16716.8|1701
1646753700000|2022-03-08 15:35:00|16730.8|16724.8|16747.3|16741.3|16756.3|16750.3|16730.8|16724.8|1012
1646754000000|2022-03-08 15:40:00|16745.8|16739.8|16762.3|16756.3|16766.8|16760.8|16738.3|16732.3|955
1646754300000|2022-03-08 15:45:00|16762.8|16756.8|16776.3|16770.3|16777.8|16771.8|16742.3|16736.3|947
1646754600000|2022-03-08 15:50:00|16775.3|16769.3|16798.3|16792.3|16803.8|16797.8|16748.8|16742.8|852
1646754900000|2022-03-08 15:55:00|16797.8|16791.8|16804.3|16798.3|16815.8|16809.8|16781.3|16775.3|1164
1646755200000|2022-03-08 16:00:00|16805.3|16799.3|16818.8|16812.8|16822.3|16816.3|16790.8|16784.8|966
1646755500000|2022-03-08 16:05:00|16817.8|16811.8|16799.8|16793.8|16821.3|16815.3|16787.3|16781.3|808
1646755800000|2022-03-08 16:10:00|16800.8|16794.8|16802.8|16796.8|16807.3|16801.3|16789.8|16783.8|406
1646756100000|2022-03-08 16:15:00|16801.8|16795.8|16798.8|16792.8|16808.3|16802.3|16786.8|16780.8|427
1646756400000|2022-03-08 16:20:00|16800.8|16794.8|16772.3|16766.3|16803.8|16797.8|16766.8|16760.8|613
1646756700000|2022-03-08 16:25:00|16771.8|16765.8|16764.8|16758.8|16777.8|16771.8|16753.8|16747.8|553
1646757000000|2022-03-08 16:30:00|16763.8|16757.8|16750.3|16744.3|16768.3|16762.3|16727.8|16721.8|1143
1646757300000|2022-03-08 16:35:00|16749.8|16743.8|16752.8|16746.8|16763.3|16757.3|16747.8|16741.8|369
1646757600000|2022-03-08 16:40:00|16753.8|16747.8|16760.8|16754.8|16767.3|16761.3|16744.8|16738.8|404
1646757900000|2022-03-08 16:45:00|16759.8|16753.8|16789.8|16783.8|16799.8|16793.8|16758.8|16752.8|910
1646758200000|2022-03-08 16:50:00|16791.8|16785.8|16798.8|16792.8|16799.8|16793.8|16785.3|16779.3|409
1646758500000|2022-03-08 16:55:00|16798.3|16792.3|16789.8|16783.8|16814.8|16808.8|16782.3|16776.3|789
1646758800000|2022-03-08 17:00:00|16790.3|16784.3|16829.8|16823.8|16835.3|16829.3|16780.3|16774.3|1010
1646759100000|2022-03-08 17:05:00|16830.3|16824.3|16852.3|16846.3|16862.3|16856.3|16830.3|16824.3|1041
1646759400000|2022-03-08 17:10:00|16849.3|16843.3|16889.3|16883.3|16889.8|16883.8|16849.3|16843.3|1624
1646759700000|2022-03-08 17:15:00|16889.8|16883.8|16919.3|16913.3|16935.3|16929.3|16881.8|16875.8|2041
1646760000000|2022-03-08 17:20:00|16918.8|16912.8|16894.3|16888.3|16922.8|16916.8|16886.8|16880.8|1165
1646760300000|2022-03-08 17:25:00|16894.8|16888.8|16918.8|16912.8|16923.8|16917.8|16873.3|16867.3|998
1646760600000|2022-03-08 17:30:00|16919.3|16913.3|16926.8|16920.8|16929.8|16923.8|16903.3|16897.3|620
1646760900000|2022-03-08 17:35:00|16926.3|16920.3|16931.3|16925.3|16932.3|16926.3|16907.3|16901.3|562
1646761200000|2022-03-08 17:40:00|16931.8|16925.8|16929.3|16923.3|16934.3|16928.3|16912.3|16906.3|717
1646761500000|2022-03-08 17:45:00|16928.3|16922.3|16937.8|16931.8|16954.3|16948.3|16916.8|16910.8|854
1646761800000|2022-03-08 17:50:00|16938.8|16932.8|16951.8|16945.8|16954.3|16948.3|16912.8|16906.8|611
1646762100000|2022-03-08 17:55:00|16950.8|16944.8|16953.3|16947.3|16954.8|16948.8|16940.8|16934.8|370
1646762400000|2022-03-08 18:00:00|16953.8|16947.8|16995.8|16989.8|16997.8|16991.8|16953.8|16947.8|1235
1646762700000|2022-03-08 18:05:00|16998.8|16992.8|16995.3|16989.3|17003.3|16997.3|16984.3|16978.3|550
1646763000000|2022-03-08 18:10:00|16996.8|16990.8|16979.8|16973.8|16997.3|16991.3|16978.8|16972.8|462
1646763300000|2022-03-08 18:15:00|16980.8|16974.8|16985.3|16979.3|16990.8|16984.8|16971.3|16965.3|522
1646763600000|2022-03-08 18:20:00|16983.8|16977.8|16945.8|16939.8|16983.8|16977.8|16943.8|16937.8|620
1646763900000|2022-03-08 18:25:00|16944.3|16938.3|16924.3|16918.3|16945.8|16939.8|16916.3|16910.3|929
1646764200000|2022-03-08 18:30:00|16924.8|16918.8|16895.8|16889.8|16925.8|16919.8|16861.3|16855.3|1287
1646764500000|2022-03-08 18:35:00|16896.8|16890.8|16891.3|16885.3|16901.8|16895.8|16878.8|16872.8|411
1646764800000|2022-03-08 18:40:00|16892.3|16886.3|16892.3|16886.3|16892.3|16886.3|16864.3|16858.3|725
1646765100000|2022-03-08 18:45:00|16894.3|16888.3|16874.8|16868.8|16899.8|16893.8|16868.8|16862.8|397
1646765400000|2022-03-08 18:50:00|16873.8|16867.8|16845.3|16839.3|16876.8|16870.8|16844.3|16838.3|864
1646765700000|2022-03-08 18:55:00|16845.8|16839.8|16822.8|16816.8|16859.3|16853.3|16818.3|16812.3|778
1646766000000|2022-03-08 19:00:00|16821.8|16815.8|16811.8|16805.8|16822.8|16816.8|16766.8|16760.8|1491
1646766300000|2022-03-08 19:05:00|16810.8|16804.8|16831.8|16825.8|16855.8|16849.8|16805.3|16799.3|1143
1646766600000|2022-03-08 19:10:00|16830.8|16824.8|16822.8|16816.8|16834.8|16828.8|16784.8|16778.8|799
1646766900000|2022-03-08 19:15:00|16820.8|16814.8|16827.3|16821.3|16839.8|16833.8|16804.8|16798.8|423
1646767200000|2022-03-08 19:20:00|16828.8|16822.8|16841.8|16835.8|16845.8|16839.8|16796.8|16790.8|488
1646767500000|2022-03-08 19:25:00|16840.8|16834.8|16871.3|16865.3|16882.8|16876.8|16831.8|16825.8|757
1646767800000|2022-03-08 19:30:00|16871.8|16865.8|16856.8|16850.8|16891.8|16885.8|16849.3|16843.3|493
1646768100000|2022-03-08 19:35:00|16856.3|16850.3|16894.8|16888.8|16903.3|16897.3|16852.3|16846.3|595
1646768400000|2022-03-08 19:40:00|16896.3|16890.3|16898.8|16892.8|16902.3|16896.3|16872.3|16866.3|280
1646768700000|2022-03-08 19:45:00|16900.3|16894.3|16937.8|16931.8|16940.3|16934.3|16900.3|16894.3|685
1646769000000|2022-03-08 19:50:00|16937.3|16931.3|16903.8|16897.8|16954.3|16948.3|16901.8|16895.8|856
1646769300000|2022-03-08 19:55:00|16906.8|16900.8|16894.3|16888.3|16916.8|16910.8|16880.3|16874.3|558
1646769600000|2022-03-08 20:00:00|16893.8|16887.8|16940.8|16934.8|16948.3|16942.3|16893.8|16887.8|579
1646769900000|2022-03-08 20:05:00|16939.8|16933.8|16924.8|16918.8|16942.8|16936.8|16919.8|16913.8|340
1646770200000|2022-03-08 20:10:00|16925.8|16919.8|16913.8|16907.8|16931.3|16925.3|16893.3|16887.3|314
1646770500000|2022-03-08 20:15:00|16915.3|16909.3|16901.8|16895.8|16920.3|16914.3|16895.8|16889.8|154
1646770800000|2022-03-08 20:20:00|16902.8|16896.8|16909.3|16903.3|16911.8|16905.8|16881.8|16875.8|260
1646771100000|2022-03-08 20:25:00|16906.8|16900.8|16847.3|16841.3|16907.8|16901.8|16840.8|16834.8|668
1646771400000|2022-03-08 20:30:00|16847.8|16841.8|16828.8|16822.8|16863.3|16857.3|16823.3|16817.3|728
1646771700000|2022-03-08 20:35:00|16828.3|16822.3|16854.3|16848.3|16859.3|16853.3|16812.8|16806.8|528
1646772000000|2022-03-08 20:40:00|16855.8|16849.8|16832.3|16826.3|16860.8|16854.8|16830.8|16824.8|295
1646772300000|2022-03-08 20:45:00|16831.8|16825.8|16839.8|16833.8|16846.8|16840.8|16822.8|16816.8|255
1646772600000|2022-03-08 20:50:00|16839.3|16833.3|16867.8|16861.8|16872.8|16866.8|16839.3|16833.3|397
1646772900000|2022-03-08 20:55:00|16867.3|16861.3|16870.3|16864.3|16877.3|16871.3|16857.3|16851.3|650
1646773200000|2022-03-08 21:00:00|16856.9|16842.9|16826.9|16812.9|16858.7|16844.7|16815.1|16801.1|0
1646773500000|2022-03-08 21:05:00|16827.8|16813.8|16826.3|16812.3|16833.6|16819.6|16814.2|16800.2|0
1646773800000|2022-03-08 21:10:00|16826.8|16812.8|16832.9|16818.9|16850.6|16836.6|16826.3|16812.3|0
1646774100000|2022-03-08 21:15:00|16834.3|16820.3|16814.3|16800.3|16836.1|16822.1|16814.3|16800.3|0
1646774400000|2022-03-08 21:20:00|16814.7|16800.7|16805.8|16791.8|16817|16803|16803.1|16789.1|0
1646774700000|2022-03-08 21:25:00|16806.7|16792.7|16810.8|16796.8|16810.8|16796.8|16800.4|16786.4|0
1646775000000|2022-03-08 21:30:00|16811.3|16797.3|16801.3|16787.3|16812.2|16798.2|16800.4|16786.4|0
1646775300000|2022-03-08 21:35:00|16800.8|16786.8|16798.6|16784.6|16806.7|16792.7|16798.1|16784.1|0
1646775600000|2022-03-08 21:40:00|16799.5|16785.5|16794.9|16780.9|16801.3|16787.3|16792.2|16778.2|0
1646775900000|2022-03-08 21:45:00|16795.8|16781.8|16807.2|16793.2|16809.5|16795.5|16792.6|16778.6|0
1646776200000|2022-03-08 21:50:00|16807.6|16793.6|16809.5|16795.5|16819.9|16805.9|16806.3|16792.3|0
1646776500000|2022-03-08 21:55:00|16809.9|16795.9|16807.1|16793.1|16814.9|16800.9|16801.3|16787.3|0
1646776800000|2022-03-08 22:00:00|16808.1|16794.1|16807.5|16793.5|16813.4|16799.4|16804.8|16790.8|0
1646777100000|2022-03-08 22:05:00|16806.8|16792.8|16804.4|16790.4|16807|16793|16801.3|16787.3|0
1646777400000|2022-03-08 22:10:00|16804.5|16790.5|16806.1|16792.1|16809.7|16795.7|16804.5|16790.5|0
1646777700000|2022-03-08 22:15:00|16806.5|16792.5|16804.4|16790.4|16807.3|16793.3|16804.4|16790.4|0
1646778000000|2022-03-08 22:20:00|16804.6|16790.6|16804.3|16790.3|16804.8|16790.8|16804.3|16790.3|0
1646778300000|2022-03-08 22:25:00|16803.4|16789.4|16802.5|16788.5|16803.4|16789.4|16802.1|16788.1|0
1646778600000|2022-03-08 22:30:00|16803|16789|16801.9|16787.9|16803.1|16789.1|16801.1|16787.1|0
1646778900000|2022-03-08 22:35:00|16799.9|16785.9|16799.9|16785.9|16800.1|16786.1|16799.3|16785.3|0
1646779200000|2022-03-08 22:40:00|16799.5|16785.5|16799.5|16785.5|16799.5|16785.5|16798.7|16784.7|0
1646779500000|2022-03-08 22:45:00|16799.4|16785.4|16803.6|16789.6|16803.7|16789.7|16799.4|16785.4|0
1646779800000|2022-03-08 22:50:00|16800.8|16786.8|16802.2|16788.2|16804.1|16790.1|16800.5|16786.5|0
1646780100000|2022-03-08 22:55:00|16802|16788|16805.1|16791.1|16806.5|16792.5|16801.8|16787.8|0
1646780400000|2022-03-08 23:00:00|16810.2|16796.2|16832.5|16818.5|16836.6|16822.6|16807.5|16793.5|0
1646780700000|2022-03-08 23:05:00|16833|16819|16830.3|16816.3|16835.7|16821.7|16827.5|16813.5|0
1646781000000|2022-03-08 23:10:00|16830.7|16816.7|16837.6|16823.6|16839.4|16825.4|16822.1|16808.1|0
1646781300000|2022-03-08 23:15:00|16836.7|16822.7|16831.7|16817.7|16837.1|16823.1|16825.3|16811.3|0
1646781600000|2022-03-08 23:20:00|16830.3|16816.3|16832.1|16818.1|16836.2|16822.2|16824|16810|0
1646781900000|2022-03-08 23:25:00|16831.7|16817.7|16847.7|16833.7|16849.1|16835.1|16829.4|16815.4|0
1646782200000|2022-03-08 23:30:00|16848.2|16834.2|16866.4|16852.4|16870|16856|16848.2|16834.2|0
1646782500000|2022-03-08 23:35:00|16865.5|16851.5|16866.4|16852.4|16870|16856|16863.6|16849.6|0
1646782800000|2022-03-08 23:40:00|16865.5|16851.5|16868.7|16854.7|16871|16857|16862.7|16848.7|0
1646783100000|2022-03-08 23:45:00|16869.2|16855.2|16866.9|16852.9|16879.7|16865.7|16865.1|16851.1|0
1646783400000|2022-03-08 23:50:00|16866.5|16852.5|16874.2|16860.2|16878.7|16864.7|16859.2|16845.2|0
1646783700000|2022-03-08 23:55:00|16875.1|16861.1|16878.7|16864.7|16884.1|16870.1|16866|16852|0
1646784000000|2022-03-09 00:00:00|16878.3|16864.3|16888|16874|16891.6|16877.6|16877.4|16863.4|0
1646784300000|2022-03-09 00:05:00|16887.6|16873.6|16888.5|16874.5|16893.9|16879.9|16884.8|16870.8|0
1646784600000|2022-03-09 00:10:00|16887.6|16873.6|16883.5|16869.5|16890.3|16876.3|16881.7|16867.7|0
1646784900000|2022-03-09 00:15:00|16883|16869|16875|16861|16900.3|16886.3|16870.7|16856.7|0
1646785200000|2022-03-09 00:20:00|16874.5|16860.5|16873|16859|16879.3|16865.3|16866.1|16852.1|0
1646785500000|2022-03-09 00:25:00|16872.5|16858.5|16890.7|16876.7|16896.2|16882.2|16872.5|16858.5|0
1646785800000|2022-03-09 00:30:00|16890.5|16876.5|16850.8|16836.8|16891|16877|16849.6|16835.6|0
1646786100000|2022-03-09 00:35:00|16850.2|16836.2|16848|16834|16863.6|16849.6|16845.9|16831.9|0
1646786400000|2022-03-09 00:40:00|16848.2|16834.2|16871.6|16857.6|16871.6|16857.6|16845.7|16831.7|0
1646786700000|2022-03-09 00:45:00|16916.3|16912.3|16910.8|16906.8|16922.8|16918.8|16892.8|16888.8|4243
1646787000000|2022-03-09 00:50:00|16910.3|16906.3|16911.3|16907.3|16921.8|16917.8|16893.3|16889.3|1729
1646787300000|2022-03-09 00:55:00|16915.3|16911.3|16957.3|16953.3|16957.3|16953.3|16915.3|16911.3|2681
1646787600000|2022-03-09 01:00:00|16959.3|16955.3|16957.3|16953.3|16995.8|16991.8|16950.8|16946.8|6590
1646787900000|2022-03-09 01:05:00|16955.8|16951.8|16953.3|16949.3|16968.8|16964.8|16938.3|16934.3|3399
1646788200000|2022-03-09 01:10:00|16951.3|16947.3|16943.3|16939.3|16959.3|16955.3|16931.8|16927.8|2419
1646788500000|2022-03-09 01:15:00|16944.8|16940.8|16915.8|16911.8|16951.8|16947.8|16912.8|16908.8|3085
1646788800000|2022-03-09 01:20:00|16914.8|16910.8|16940.3|16936.3|16943.8|16939.8|16907.3|16903.3|2044
1646789100000|2022-03-09 01:25:00|16940.8|16936.8|16938.3|16934.3|16940.8|16936.8|16912.8|16908.8|1812
1646789400000|2022-03-09 01:30:00|16939.3|16935.3|16957.8|16953.8|16983.3|16979.3|16930.8|16926.8|4503
1646789700000|2022-03-09 01:35:00|16958.8|16954.8|16971.3|16967.3|17004.8|17000.8|16956.8|16952.8|4576
1646790000000|2022-03-09 01:40:00|16971.8|16967.8|16997.3|16993.3|17006.3|17002.3|16970.3|16966.3|2902
1646790300000|2022-03-09 01:45:00|16996.3|16992.3|17005.8|17001.8|17009.3|17005.3|16985.3|16981.3|2894
1646790600000|2022-03-09 01:50:00|17006.3|17002.3|16991.8|16987.8|17008.3|17004.3|16978.8|16974.8|2320
1646790900000|2022-03-09 01:55:00|16991.3|16987.3|16996.8|16992.8|17006.8|17002.8|16989.3|16985.3|1604
1646791200000|2022-03-09 02:00:00|16996.3|16992.3|17010.3|17006.3|17022.3|17018.3|16995.8|16991.8|2657
1646791500000|2022-03-09 02:05:00|17011.3|17007.3|17017.3|17013.3|17025.3|17021.3|17007.8|17003.8|1723
1646791800000|2022-03-09 02:10:00|17016.8|17012.8|17006.3|17002.3|17023.8|17019.8|17002.8|16998.8|1396
1646792100000|2022-03-09 02:15:00|17007.3|17003.3|17015.3|17011.3|17015.3|17011.3|17001.3|16997.3|1419
1646792400000|2022-03-09 02:20:00|17014.8|17010.8|17011.8|17007.8|17024.3|17020.3|17010.8|17006.8|1200
1646792700000|2022-03-09 02:25:00|17012.3|17008.3|17019.8|17015.8|17020.8|17016.8|17008.8|17004.8|938
1646793000000|2022-03-09 02:30:00|17019.3|17015.3|17016.3|17012.3|17020.3|17016.3|17002.3|16998.3|975
1646793300000|2022-03-09 02:35:00|17016.8|17012.8|17010.3|17006.3|17020.3|17016.3|17007.8|17003.8|959
1646793600000|2022-03-09 02:40:00|17011.3|17007.3|16994.8|16990.8|17017.3|17013.3|16992.3|16988.3|1236
1646793900000|2022-03-09 02:45:00|16995.8|16991.8|16983.3|16979.3|17001.3|16997.3|16983.3|16979.3|1452
1646794200000|2022-03-09 02:50:00|16983.8|16979.8|16960.3|16956.3|16986.3|16982.3|16954.8|16950.8|2653
1646794500000|2022-03-09 02:55:00|16959.8|16955.8|16968.3|16964.3|16975.8|16971.8|16957.3|16953.3|1325
1646794800000|2022-03-09 03:00:00|16967.3|16963.3|16954.8|16950.8|16976.3|16972.3|16951.3|16947.3|1334
1646795100000|2022-03-09 03:05:00|16955.8|16951.8|16960.3|16956.3|16965.8|16961.8|16951.8|16947.8|978
1646795400000|2022-03-09 03:10:00|16961.3|16957.3|16951.8|16947.8|16974.3|16970.3|16937.3|16933.3|2108
1646795700000|2022-03-09 03:15:00|16950.8|16946.8|16927.8|16923.8|16950.8|16946.8|16919.8|16915.8|2786
1646796000000|2022-03-09 03:20:00|16926.8|16922.8|16933.8|16929.8|16942.8|16938.8|16925.8|16921.8|1288
1646796300000|2022-03-09 03:25:00|16933.3|16929.3|16947.3|16943.3|16947.3|16943.3|16931.3|16927.3|1132
1646796600000|2022-03-09 03:30:00|16946.8|16942.8|16968.3|16964.3|16968.3|16964.3|16946.8|16942.8|1809
1646796900000|2022-03-09 03:35:00|16967.8|16963.8|16975.3|16971.3|16977.8|16973.8|16964.3|16960.3|1316
1646797200000|2022-03-09 03:40:00|16975.8|16971.8|16969.3|16965.3|16976.8|16972.8|16966.3|16962.3|766
1646797500000|2022-03-09 03:45:00|16968.8|16964.8|16969.3|16965.3|16978.3|16974.3|16967.8|16963.8|594
1646797800000|2022-03-09 03:50:00|16970.3|16966.3|16974.3|16970.3|16976.3|16972.3|16967.8|16963.8|388
1646798100000|2022-03-09 03:55:00|16974.8|16970.8|16954.3|16950.3|16981.3|16977.3|16944.3|16940.3|1877
1646798400000|2022-03-09 04:00:00|16953.3|16949.3|16983.8|16979.8|16991.8|16987.8|16952.3|16948.3|1774
1646798700000|2022-03-09 04:05:00|16983.3|16979.3|17005.8|17001.8|17011.8|17007.8|16983.3|16979.3|2015
1646799000000|2022-03-09 04:10:00|17006.3|17002.3|17016.3|17012.3|17016.3|17012.3|16999.3|16995.3|1034
1646799300000|2022-03-09 04:15:00|17017.3|17013.3|17014.3|17010.3|17018.8|17014.8|17007.3|17003.3|823
1646799600000|2022-03-09 04:20:00|17015.3|17011.3|17010.3|17006.3|17023.8|17019.8|17009.3|17005.3|1354
1646799900000|2022-03-09 04:25:00|17010.8|17006.8|17016.3|17012.3|17020.3|17016.3|16990.3|16986.3|1393
1646800200000|2022-03-09 04:30:00|17016.8|17012.8|17010.8|17006.8|17017.8|17013.8|17002.8|16998.8|744
1646800500000|2022-03-09 04:35:00|17010.3|17006.3|17027.3|17023.3|17030.3|17026.3|17007.3|17003.3|1932
1646800800000|2022-03-09 04:40:00|17027.8|17023.8|17036.3|17032.3|17048.8|17044.8|17025.3|17021.3|3042
1646801100000|2022-03-09 04:45:00|17035.8|17031.8|17014.8|17010.8|17037.8|17033.8|17013.8|17009.8|1285
1646801400000|2022-03-09 04:50:00|17014.3|17010.3|17019.3|17015.3|17021.3|17017.3|17012.8|17008.8|618
1646801700000|2022-03-09 04:55:00|17020.3|17016.3|17004.8|17000.8|17021.3|17017.3|17001.8|16997.8|942
1646802000000|2022-03-09 05:00:00|17005.3|17001.3|16999.3|16995.3|17020.3|17016.3|16997.3|16993.3|1401
1646802300000|2022-03-09 05:05:00|17000.3|16996.3|17005.3|17001.3|17009.3|17005.3|16990.3|16986.3|1725
1646802600000|2022-03-09 05:10:00|17004.8|17000.8|16992.8|16988.8|17006.3|17002.3|16992.3|16988.3|1180
1646802900000|2022-03-09 05:15:00|16992.3|16988.3|16990.3|16986.3|16997.3|16993.3|16975.3|16971.3|1681
1646803200000|2022-03-09 05:20:00|16988.3|16984.3|16990.8|16986.8|17000.3|16996.3|16981.8|16977.8|1252
1646803500000|2022-03-09 05:25:00|16989.8|16985.8|16980.8|16976.8|16997.3|16993.3|16972.8|16968.8|1876
1646803800000|2022-03-09 05:30:00|16978.8|16974.8|16977.3|16973.3|16999.3|16995.3|16976.3|16972.3|2146
1646804100000|2022-03-09 05:35:00|16976.8|16972.8|16959.3|16955.3|16979.3|16975.3|16955.3|16951.3|1948
1646804400000|2022-03-09 05:40:00|16960.3|16956.3|16972.3|16968.3|16978.8|16974.8|16958.8|16954.8|2439
1646804700000|2022-03-09 05:45:00|16979.2|16965.2|16952.1|16938.1|16986.4|16972.4|16944.7|16930.7|4
1646805000000|2022-03-09 05:50:00|16951.9|16937.9|16971.4|16957.4|16977.6|16963.6|16948.3|16934.3|0
1646805300000|2022-03-09 05:55:00|16971.6|16957.6|16990.8|16976.8|16991.6|16977.6|16969.9|16955.9|0
1646805600000|2022-03-09 06:00:00|16991|16977|17016.8|17002.8|17023.7|17009.7|16991|16977|0
1646805900000|2022-03-09 06:05:00|17017|17003|17057.1|17043.1|17058.3|17044.3|17012.3|16998.3|0
1646806200000|2022-03-09 06:10:00|17056.7|17042.7|17052.1|17038.1|17073.2|17059.2|17051.9|17037.9|0
1646806500000|2022-03-09 06:15:00|17052.3|17038.3|17040.3|17026.3|17055|17041|16997.7|16983.7|0
1646806800000|2022-03-09 06:20:00|17040.2|17026.2|17031|17017|17046.3|17032.3|17030.8|17016.8|0
1646807100000|2022-03-09 06:25:00|17030.9|17016.9|17032.1|17018.1|17032.5|17018.5|17026.5|17012.5|0
1646807400000|2022-03-09 06:30:00|17032.2|17018.2|17042|17028|17042.2|17028.2|17027.4|17013.4|0
1646807700000|2022-03-09 06:35:00|17042.1|17028.1|17012.3|16998.3|17050.3|17036.3|17012.2|16998.2|0
1646808000000|2022-03-09 06:40:00|17012.4|16998.4|17009.8|16995.8|17013.5|16999.5|17001.8|16987.8|0
1646808300000|2022-03-09 06:45:00|17009.1|16995.1|17000.6|16986.6|17012.5|16998.5|16999.1|16985.1|0
1646808600000|2022-03-09 06:50:00|17000.4|16986.4|17018.9|17004.9|17032.7|17018.7|17000.1|16986.1|0
1646808900000|2022-03-09 06:55:00|17018.8|17004.8|17017.7|17003.7|17029.1|17015.1|17015.6|17001.6|0
1646809200000|2022-03-09 07:00:00|17017|17003|17006.8|17000.8|17017.2|17003.2|16985.8|16979.8|1158
1646809500000|2022-03-09 07:05:00|17007.3|17001.3|17007.3|17001.3|17018.3|17012.3|17004.3|16998.3|734
1646809800000|2022-03-09 07:10:00|17009.8|17003.8|17009.3|17003.3|17014.8|17008.8|17004.3|16998.3|372
1646810100000|2022-03-09 07:15:00|17008.8|17002.8|17014.3|17008.3|17015.3|17009.3|17008.3|17002.3|445
1646810400000|2022-03-09 07:20:00|17013.3|17007.3|17016.3|17010.3|17020.3|17014.3|17007.8|17001.8|482
1646810700000|2022-03-09 07:25:00|17016.8|17010.8|17039.3|17033.3|17039.3|17033.3|17015.8|17009.8|972
1646811000000|2022-03-09 07:30:00|17039.8|17033.8|17035.3|17029.3|17046.3|17040.3|17030.3|17024.3|626
1646811300000|2022-03-09 07:35:00|17034.8|17028.8|17044.8|17038.8|17044.8|17038.8|17032.8|17026.8|331
1646811600000|2022-03-09 07:40:00|17045.3|17039.3|17034.3|17028.3|17048.8|17042.8|17031.3|17025.3|504
1646811900000|2022-03-09 07:45:00|17034.8|17028.8|17032.3|17026.3|17036.3|17030.3|17026.3|17020.3|377
1646812200000|2022-03-09 07:50:00|17031.8|17025.8|17041.8|17035.8|17049.3|17043.3|17031.8|17025.8|433
1646812500000|2022-03-09 07:55:00|17042.3|17036.3|17043.3|17037.3|17045.3|17039.3|17032.3|17026.3|262
1646812800000|2022-03-09 08:00:00|17044.3|17038.3|17024.8|17018.8|17044.3|17038.3|17022.8|17016.8|543
1646813100000|2022-03-09 08:05:00|17024.3|17018.3|17045.8|17039.8|17048.8|17042.8|17019.3|17013.3|647
1646813400000|2022-03-09 08:10:00|17046.3|17040.3|17058.8|17052.8|17063.3|17057.3|17046.3|17040.3|1112
1646813700000|2022-03-09 08:15:00|17058.3|17052.3|17044.8|17038.8|17058.8|17052.8|17038.3|17032.3|560
1646814000000|2022-03-09 08:20:00|17045.3|17039.3|17042.8|17036.8|17052.3|17046.3|17040.3|17034.3|281
1646814300000|2022-03-09 08:25:00|17042.3|17036.3|17036.8|17030.8|17046.8|17040.8|17033.3|17027.3|404
1646814600000|2022-03-09 08:30:00|17036.3|17030.3|17047.8|17041.8|17058.3|17052.3|17036.3|17030.3|564
1646814900000|2022-03-09 08:35:00|17047.3|17041.3|17046.3|17040.3|17050.3|17044.3|17042.8|17036.8|299
1646815200000|2022-03-09 08:40:00|17045.8|17039.8|17056.3|17050.3|17059.3|17053.3|17044.8|17038.8|277
1646815500000|2022-03-09 08:45:00|17055.3|17049.3|17053.8|17047.8|17057.3|17051.3|17047.8|17041.8|248
1646815800000|2022-03-09 08:50:00|17054.8|17048.8|17060.3|17054.3|17062.8|17056.8|17051.3|17045.3|292
1646816100000|2022-03-09 08:55:00|17060.8|17054.8|17056.8|17050.8|17060.8|17054.8|17054.8|17048.8|180
1646816400000|2022-03-09 09:00:00|17057.3|17051.3|17070.8|17064.8|17072.3|17066.3|17057.3|17051.3|669
1646816700000|2022-03-09 09:05:00|17071.3|17065.3|17063.3|17057.3|17072.3|17066.3|17061.3|17055.3|398
1646817000000|2022-03-09 09:10:00|17064.3|17058.3|17062.8|17056.8|17070.3|17064.3|17058.8|17052.8|279
1646817300000|2022-03-09 09:15:00|17062.3|17056.3|17075.8|17069.8|17076.3|17070.3|17062.3|17056.3|380
1646817600000|2022-03-09 09:20:00|17075.3|17069.3|17098.3|17092.3|17098.3|17092.3|17075.3|17069.3|1350
1646817900000|2022-03-09 09:25:00|17099.3|17093.3|17093.3|17087.3|17102.3|17096.3|17093.3|17087.3|696
1646818200000|2022-03-09 09:30:00|17094.3|17088.3|17100.8|17094.8|17103.8|17097.8|17091.3|17085.3|647
1646818500000|2022-03-09 09:35:00|17101.3|17095.3|17105.3|17099.3|17105.3|17099.3|17096.8|17090.8|336
1646818800000|2022-03-09 09:40:00|17105.8|17099.8|17139.3|17133.3|17143.8|17137.8|17105.8|17099.8|1480
1646819100000|2022-03-09 09:45:00|17140.8|17134.8|17128.3|17122.3|17145.3|17139.3|17126.3|17120.3|906
1646819400000|2022-03-09 09:50:00|17124.3|17118.3|17131.3|17125.3|17139.8|17133.8|17123.8|17117.8|446
1646819700000|2022-03-09 09:55:00|17130.8|17124.8|17148.3|17142.3|17150.3|17144.3|17128.8|17122.8|621
1646820000000|2022-03-09 10:00:00|17148.8|17142.8|17142.8|17136.8|17148.8|17142.8|17126.8|17120.8|599
1646820300000|2022-03-09 10:05:00|17142.3|17136.3|17140.3|17134.3|17147.3|17141.3|17134.8|17128.8|476
1646820600000|2022-03-09 10:10:00|17141.3|17135.3|17138.8|17132.8|17142.3|17136.3|17134.3|17128.3|326
1646820900000|2022-03-09 10:15:00|17139.3|17133.3|17141.3|17135.3|17141.8|17135.8|17132.8|17126.8|282
1646821200000|2022-03-09 10:20:00|17140.3|17134.3|17124.3|17118.3|17140.8|17134.8|17118.3|17112.3|707
1646821500000|2022-03-09 10:25:00|17123.8|17117.8|17130.3|17124.3|17132.8|17126.8|17123.8|17117.8|310
1646821800000|2022-03-09 10:30:00|17131.3|17125.3|17127.3|17121.3|17138.8|17132.8|17123.3|17117.3|334
1646822100000|2022-03-09 10:35:00|17126.8|17120.8|17135.3|17129.3|17144.3|17138.3|17126.3|17120.3|363
1646822400000|2022-03-09 10:40:00|17134.8|17128.8|17157.3|17151.3|17161.3|17155.3|17134.8|17128.8|756
1646822700000|2022-03-09 10:45:00|17157.8|17151.8|17145.3|17139.3|17160.3|17154.3|17143.3|17137.3|446
1646823000000|2022-03-09 10:50:00|17144.3|17138.3|17141.8|17135.8|17150.3|17144.3|17133.3|17127.3|491
1646823300000|2022-03-09 10:55:00|17141.3|17135.3|17136.3|17130.3|17141.8|17135.8|17128.3|17122.3|433
1646823600000|2022-03-09 11:00:00|17136.8|17130.8|17141.3|17135.3|17141.8|17135.8|17131.3|17125.3|231
1646823900000|2022-03-09 11:05:00|17141.8|17135.8|17147.8|17141.8|17147.8|17141.8|17137.3|17131.3|241
1646824200000|2022-03-09 11:10:00|17147.3|17141.3|17136.8|17130.8|17148.3|17142.3|17135.3|17129.3|173
1646824500000|2022-03-09 11:15:00|17137.3|17131.3|17144.3|17138.3|17146.8|17140.8|17132.8|17126.8|275
1646824800000|2022-03-09 11:20:00|17144.8|17138.8|17150.3|17144.3|17151.3|17145.3|17134.8|17128.8|415
1646825100000|2022-03-09 11:25:00|17150.8|17144.8|17138.8|17132.8|17151.3|17145.3|17136.8|17130.8|268
1646825400000|2022-03-09 11:30:00|17139.8|17133.8|17139.3|17133.3|17144.3|17138.3|17135.3|17129.3|138
1646825700000|2022-03-09 11:35:00|17140.8|17134.8|17136.3|17130.3|17143.3|17137.3|17136.3|17130.3|96
1646826000000|2022-03-09 11:40:00|17136.8|17130.8|17132.3|17126.3|17139.3|17133.3|17132.3|17126.3|233
1646826300000|2022-03-09 11:45:00|17132.8|17126.8|17135.3|17129.3|17136.8|17130.8|17124.3|17118.3|539
1646826600000|2022-03-09 11:50:00|17136.3|17130.3|17139.3|17133.3|17141.3|17135.3|17134.8|17128.8|141
1646826900000|2022-03-09 11:55:00|17138.3|17132.3|17135.8|17129.8|17141.3|17135.3|17133.8|17127.8|172
1646827200000|2022-03-09 12:00:00|17136.8|17130.8|17140.8|17134.8|17143.3|17137.3|17128.8|17122.8|356
1646827500000|2022-03-09 12:05:00|17139.8|17133.8|17140.3|17134.3|17144.3|17138.3|17131.3|17125.3|241
1646827800000|2022-03-09 12:10:00|17139.3|17133.3|17139.8|17133.8|17140.3|17134.3|17135.3|17129.3|92
1646828100000|2022-03-09 12:15:00|17139.3|17133.3|17141.8|17135.8|17143.3|17137.3|17135.8|17129.8|197
1646828400000|2022-03-09 12:20:00|17142.3|17136.3|17140.3|17134.3|17146.3|17140.3|17137.3|17131.3|229
1646828700000|2022-03-09 12:25:00|17139.3|17133.3|17140.3|17134.3|17142.3|17136.3|17138.3|17132.3|81
1646829000000|2022-03-09 12:30:00|17141.3|17135.3|17144.3|17138.3|17145.3|17139.3|17137.3|17131.3|160
1646829300000|2022-03-09 12:35:00|17143.8|17137.8|17142.3|17136.3|17147.8|17141.8|17138.3|17132.3|326
1646829600000|2022-03-09 12:40:00|17142.8|17136.8|17155.3|17149.3|17156.8|17150.8|17141.8|17135.8|325
1646829900000|2022-03-09 12:45:00|17154.3|17148.3|17153.3|17147.3|17157.3|17151.3|17148.3|17142.3|311
1646830200000|2022-03-09 12:50:00|17153.8|17147.8|17157.3|17151.3|17157.3|17151.3|17151.3|17145.3|168
1646830500000|2022-03-09 12:55:00|17156.8|17150.8|17162.8|17156.8|17164.8|17158.8|17156.8|17150.8|567
1646830800000|2022-03-09 13:00:00|17163.8|17157.8|17167.8|17161.8|17172.3|17166.3|17163.8|17157.8|682
1646831100000|2022-03-09 13:05:00|17167.3|17161.3|17171.3|17165.3|17171.3|17165.3|17163.3|17157.3|329
1646831400000|2022-03-09 13:10:00|17170.3|17164.3|17162.3|17156.3|17171.3|17165.3|17161.3|17155.3|230
1646831700000|2022-03-09 13:15:00|17162.8|17156.8|17167.3|17161.3|17169.3|17163.3|17162.8|17156.8|174
1646832000000|2022-03-09 13:20:00|17167.8|17161.8|17161.3|17155.3|17168.3|17162.3|17156.3|17150.3|298
1646832300000|2022-03-09 13:25:00|17162.3|17156.3|17166.3|17160.3|17171.3|17165.3|17160.3|17154.3|276
1646832600000|2022-03-09 13:30:00|17165.8|17159.8|17170.3|17164.3|17172.8|17166.8|17162.3|17156.3|285
1646832900000|2022-03-09 13:35:00|17169.8|17163.8|17160.8|17154.8|17175.3|17169.3|17159.3|17153.3|447
1646833200000|2022-03-09 13:40:00|17161.3|17155.3|17156.3|17150.3|17162.3|17156.3|17156.3|17150.3|246
1646833500000|2022-03-09 13:45:00|17155.3|17149.3|17160.8|17154.8|17162.8|17156.8|17154.3|17148.3|276
1646833800000|2022-03-09 13:50:00|17160.3|17154.3|17146.8|17140.8|17162.3|17156.3|17143.3|17137.3|466
1646834100000|2022-03-09 13:55:00|17146.3|17140.3|17142.8|17136.8|17149.8|17143.8|17134.8|17128.8|398
1646834400000|2022-03-09 14:00:00|17143.8|17137.8|17149.3|17143.3|17149.8|17143.8|17132.8|17126.8|574
1646834700000|2022-03-09 14:05:00|17148.3|17142.3|17168.8|17162.8|17176.8|17170.8|17146.3|17140.3|1134
1646835000000|2022-03-09 14:10:00|17170.3|17164.3|17165.8|17159.8|17176.3|17170.3|17161.8|17155.8|930
1646835300000|2022-03-09 14:15:00|17164.8|17158.8|17164.3|17158.3|17174.8|17168.8|17162.3|17156.3|449
1646835600000|2022-03-09 14:20:00|17163.8|17157.8|17169.3|17163.3|17170.3|17164.3|17161.8|17155.8|371
1646835900000|2022-03-09 14:25:00|17170.3|17164.3|17169.8|17163.8|17172.3|17166.3|17163.8|17157.8|323
1646836200000|2022-03-09 14:30:00|17169.3|17163.3|17157.8|17151.8|17179.3|17173.3|17154.8|17148.8|1450
1646836500000|2022-03-09 14:35:00|17157.3|17151.3|17165.8|17159.8|17170.8|17164.8|17142.8|17136.8|1165
1646836800000|2022-03-09 14:40:00|17167.8|17161.8|17164.8|17158.8|17182.3|17176.3|17161.8|17155.8|1151
1646837100000|2022-03-09 14:45:00|17164.3|17158.3|17173.8|17167.8|17182.3|17176.3|17164.3|17158.3|927
1646837400000|2022-03-09 14:50:00|17175.3|17169.3|17154.8|17148.8|17178.8|17172.8|17146.8|17140.8|1091
1646837700000|2022-03-09 14:55:00|17153.8|17147.8|17168.8|17162.8|17172.3|17166.3|17151.8|17145.8|764
1646838000000|2022-03-09 15:00:00|17170.8|17164.8|17181.8|17175.8|17191.3|17185.3|17166.8|17160.8|1345
1646838300000|2022-03-09 15:05:00|17182.8|17176.8|17188.3|17182.3|17194.3|17188.3|17179.3|17173.3|800
1646838600000|2022-03-09 15:10:00|17188.8|17182.8|17193.3|17187.3|17194.8|17188.8|17186.3|17180.3|519
1646838900000|2022-03-09 15:15:00|17195.3|17189.3|17185.8|17179.8|17197.3|17191.3|17176.3|17170.3|1050
1646839200000|2022-03-09 15:20:00|17184.8|17178.8|17192.8|17186.8|17194.3|17188.3|17182.3|17176.3|356
1646839500000|2022-03-09 15:25:00|17191.3|17185.3|17190.8|17184.8|17194.3|17188.3|17182.8|17176.8|341
1646839800000|2022-03-09 15:30:00|17189.8|17183.8|17190.3|17184.3|17192.3|17186.3|17183.3|17177.3|278
1646840100000|2022-03-09 15:35:00|17189.8|17183.8|17194.3|17188.3|17195.3|17189.3|17187.3|17181.3|420
1646840400000|2022-03-09 15:40:00|17193.8|17187.8|17197.3|17191.3|17207.3|17201.3|17193.3|17187.3|1144
1646840700000|2022-03-09 15:45:00|17197.8|17191.8|17205.8|17199.8|17206.3|17200.3|17195.3|17189.3|314
1646841000000|2022-03-09 15:50:00|17206.3|17200.3|17209.8|17203.8|17219.3|17213.3|17204.3|17198.3|953
1646841300000|2022-03-09 15:55:00|17209.3|17203.3|17225.3|17219.3|17225.3|17219.3|17209.3|17203.3|762
1646841600000|2022-03-09 16:00:00|17226.3|17220.3|17218.3|17212.3|17232.8|17226.8|17217.8|17211.8|1292
1646841900000|2022-03-09 16:05:00|17220.3|17214.3|17221.3|17215.3|17227.3|17221.3|17217.8|17211.8|477
1646842200000|2022-03-09 16:10:00|17220.8|17214.8|17209.3|17203.3|17222.3|17216.3|17206.8|17200.8|603
1646842500000|2022-03-09 16:15:00|17208.8|17202.8|17212.3|17206.3|17213.3|17207.3|17200.8|17194.8|531
1646842800000|2022-03-09 16:20:00|17213.3|17207.3|17213.8|17207.8|17218.8|17212.8|17212.3|17206.3|350
1646843100000|2022-03-09 16:25:00|17214.3|17208.3|17204.8|17198.8|17214.8|17208.8|17203.3|17197.3|364
1646843400000|2022-03-09 16:30:00|17204.3|17198.3|17223.8|17217.8|17224.3|17218.3|17202.3|17196.3|529
1646843700000|2022-03-09 16:35:00|17224.3|17218.3|17229.3|17223.3|17232.8|17226.8|17221.3|17215.3|615
1646844000000|2022-03-09 16:40:00|17228.3|17222.3|17233.8|17227.8|17237.3|17231.3|17226.3|17220.3|460
1646844300000|2022-03-09 16:45:00|17234.3|17228.3|17239.3|17233.3|17239.3|17233.3|17231.3|17225.3|291
1646844600000|2022-03-09 16:50:00|17238.8|17232.8|17235.3|17229.3|17239.3|17233.3|17231.3|17225.3|126
1646844900000|2022-03-09 16:55:00|17236.3|17230.3|17243.8|17237.8|17246.3|17240.3|17235.3|17229.3|429
1646845200000|2022-03-09 17:00:00|17245.3|17239.3|17248.8|17242.8|17254.8|17248.8|17243.3|17237.3|540
1646845500000|2022-03-09 17:05:00|17248.3|17242.3|17249.3|17243.3|17250.8|17244.8|17244.3|17238.3|242
1646845800000|2022-03-09 17:10:00|17249.8|17243.8|17249.3|17243.3|17251.3|17245.3|17245.8|17239.8|185
1646846100000|2022-03-09 17:15:00|17249.8|17243.8|17250.3|17244.3|17253.8|17247.8|17248.3|17242.3|121
1646846400000|2022-03-09 17:20:00|17250.8|17244.8|17238.8|17232.8|17254.8|17248.8|17238.3|17232.3|398
1646846700000|2022-03-09 17:25:00|17239.8|17233.8|17247.8|17241.8|17249.3|17243.3|17232.3|17226.3|194
1646847000000|2022-03-09 17:30:00|17248.8|17242.8|17253.3|17247.3|17253.3|17247.3|17247.8|17241.8|157
1646847300000|2022-03-09 17:35:00|17254.3|17248.3|17264.3|17258.3|17266.3|17260.3|17253.3|17247.3|497
1646847600000|2022-03-09 17:40:00|17265.3|17259.3|17264.3|17258.3|17266.3|17260.3|17262.3|17256.3|200
1646847900000|2022-03-09 17:45:00|17264.8|17258.8|17272.3|17266.3|17272.3|17266.3|17263.3|17257.3|278
1646848200000|2022-03-09 17:50:00|17271.3|17265.3|17269.3|17263.3|17272.3|17266.3|17267.3|17261.3|193
1646848500000|2022-03-09 17:55:00|17269.8|17263.8|17271.3|17265.3|17272.3|17266.3|17266.8|17260.8|120
1646848800000|2022-03-09 18:00:00|17270.3|17264.3|17255.8|17249.8|17270.8|17264.8|17254.3|17248.3|220
1646849100000|2022-03-09 18:05:00|17255.3|17249.3|17261.8|17255.8|17266.3|17260.3|17254.3|17248.3|155
1646849400000|2022-03-09 18:10:00|17262.3|17256.3|17270.8|17264.8|17271.8|17265.8|17260.8|17254.8|157
1646849700000|2022-03-09 18:15:00|17271.3|17265.3|17265.8|17259.8|17272.3|17266.3|17265.3|17259.3|69
1646850000000|2022-03-09 18:20:00|17266.3|17260.3|17271.3|17265.3|17271.8|17265.8|17265.8|17259.8|53
1646850300000|2022-03-09 18:25:00|17271.8|17265.8|17269.8|17263.8|17275.3|17269.3|17267.8|17261.8|216
1646850600000|2022-03-09 18:30:00|17270.3|17264.3|17261.8|17255.8|17271.8|17265.8|17260.3|17254.3|129
1646850900000|2022-03-09 18:35:00|17262.8|17256.8|17259.3|17253.3|17268.8|17262.8|17254.8|17248.8|131
1646851200000|2022-03-09 18:40:00|17260.8|17254.8|17244.8|17238.8|17263.8|17257.8|17244.3|17238.3|236
1646851500000|2022-03-09 18:45:00|17245.8|17239.8|17230.3|17224.3|17246.8|17240.8|17222.8|17216.8|492
1646851800000|2022-03-09 18:50:00|17230.8|17224.8|17247.3|17241.3|17255.3|17249.3|17225.3|17219.3|283
1646852100000|2022-03-09 18:55:00|17246.8|17240.8|17243.8|17237.8|17246.8|17240.8|17240.3|17234.3|110
1646852400000|2022-03-09 19:00:00|17244.8|17238.8|17262.8|17256.8|17263.8|17257.8|17240.8|17234.8|174
1646852700000|2022-03-09 19:05:00|17262.3|17256.3|17255.8|17249.8|17265.3|17259.3|17253.8|17247.8|115
1646853000000|2022-03-09 19:10:00|17256.3|17250.3|17252.8|17246.8|17262.3|17256.3|17243.3|17237.3|188
1646853300000|2022-03-09 19:15:00|17253.3|17247.3|17250.8|17244.8|17258.8|17252.8|17239.8|17233.8|122
1646853600000|2022-03-09 19:20:00|17249.8|17243.8|17251.3|17245.3|17259.3|17253.3|17247.8|17241.8|54
1646853900000|2022-03-09 19:25:00|17249.8|17243.8|17258.8|17252.8|17258.8|17252.8|17248.8|17242.8|53
1646854200000|2022-03-09 19:30:00|17260.8|17254.8|17267.8|17261.8|17268.8|17262.8|17254.8|17248.8|153
1646854500000|2022-03-09 19:35:00|17268.3|17262.3|17268.8|17262.8|17273.3|17267.3|17265.3|17259.3|166
1646854800000|2022-03-09 19:40:00|17269.3|17263.3|17270.8|17264.8|17276.8|17270.8|17265.3|17259.3|275
1646855100000|2022-03-09 19:45:00|17271.8|17265.8|17269.3|17263.3|17272.8|17266.8|17262.3|17256.3|107
1646855400000|2022-03-09 19:50:00|17269.8|17263.8|17264.3|17258.3|17277.3|17271.3|17261.8|17255.8|114
1646855700000|2022-03-09 19:55:00|17263.8|17257.8|17272.8|17266.8|17277.3|17271.3|17263.8|17257.8|125
1646856000000|2022-03-09 20:00:00|17273.8|17267.8|17272.3|17266.3|17275.8|17269.8|17270.3|17264.3|79
1646856300000|2022-03-09 20:05:00|17272.8|17266.8|17289.8|17283.8|17290.8|17284.8|17270.8|17264.8|426
1646856600000|2022-03-09 20:10:00|17290.3|17284.3|17291.8|17285.8|17292.8|17286.8|17288.3|17282.3|220
1646856900000|2022-03-09 20:15:00|17292.3|17286.3|17293.8|17287.8|17295.3|17289.3|17288.8|17282.8|282
1646857200000|2022-03-09 20:20:00|17294.3|17288.3|17304.3|17298.3|17307.3|17301.3|17293.8|17287.8|522
1646857500000|2022-03-09 20:25:00|17303.8|17297.8|17313.8|17307.8|17313.8|17307.8|17303.8|17297.8|175
1646857800000|2022-03-09 20:30:00|17312.8|17306.8|17314.8|17308.8|17315.8|17309.8|17310.3|17304.3|255
1646858100000|2022-03-09 20:35:00|17313.8|17307.8|17305.8|17299.8|17318.8|17312.8|17305.3|17299.3|283
1646858400000|2022-03-09 20:40:00|17305.3|17299.3|17311.8|17305.8|17314.3|17308.3|17301.8|17295.8|124
1646858700000|2022-03-09 20:45:00|17311.3|17305.3|17291.3|17285.3|17314.3|17308.3|17281.8|17275.8|319
1646859000000|2022-03-09 20:50:00|17290.8|17284.8|17284.3|17278.3|17295.8|17289.8|17268.3|17262.3|485
1646859300000|2022-03-09 20:55:00|17283.3|17277.3|17286.8|17280.8|17286.8|17280.8|17275.3|17269.3|341
1646859600000|2022-03-09 21:00:00|17293.7|17279.7|17281.6|17267.6|17315.5|17301.5|17280.7|17266.7|0
1646859900000|2022-03-09 21:05:00|17280.7|17266.7|17299.3|17285.3|17305.2|17291.2|17280.7|17266.7|0
1646860200000|2022-03-09 21:10:00|17298.9|17284.9|17279.8|17265.8|17298.9|17284.9|17271.1|17257.1|0
1646860500000|2022-03-09 21:15:00|17278.9|17264.9|17300.2|17286.2|17300.2|17286.2|17277.1|17263.1|0
1646860800000|2022-03-09 21:20:00|17300.7|17286.7|17289.3|17275.3|17300.7|17286.7|17288.9|17274.9|0
1646861100000|2022-03-09 21:25:00|17289.8|17275.8|17290.7|17276.7|17294.3|17280.3|17288.4|17274.4|0
1646861400000|2022-03-09 21:30:00|17290.2|17276.2|17279.3|17265.3|17292.9|17278.9|17278.9|17264.9|0
1646861700000|2022-03-09 21:35:00|17278.9|17264.9|17293.4|17279.4|17293.4|17279.4|17277.1|17263.1|0
1646862000000|2022-03-09 21:40:00|17292.9|17278.9|17319.5|17305.5|17324.5|17310.5|17291.6|17277.6|0
1646862300000|2022-03-09 21:45:00|17318.1|17304.1|17304.5|17290.5|17319.9|17305.9|17302.7|17288.7|0
1646862600000|2022-03-09 21:50:00|17304|17290|17301.2|17287.2|17304|17290|17293.9|17279.9|0
1646862900000|2022-03-09 21:55:00|17298|17284|17299.6|17285.6|17303|17289|17296.6|17282.6|0
1646863200000|2022-03-09 22:00:00|17299.8|17285.8|17293.8|17279.8|17301.6|17287.6|17291.9|17277.9|0
1646863500000|2022-03-09 22:05:00|17293.3|17279.3|17294.4|17280.4|17294.4|17280.4|17292.2|17278.2|0
1646863800000|2022-03-09 22:10:00|17294.7|17280.7|17295.4|17281.4|17296.7|17282.7|17291.9|17277.9|0
1646864100000|2022-03-09 22:15:00|17294.8|17280.8|17296.5|17282.5|17299.2|17285.2|17293.3|17279.3|0
1646864400000|2022-03-09 22:20:00|17296.6|17282.6|17298.3|17284.3|17298.3|17284.3|17296.1|17282.1|0
1646864700000|2022-03-09 22:25:00|17299.6|17285.6|17298.3|17284.3|17299.6|17285.6|17298.3|17284.3|0
1646865000000|2022-03-09 22:30:00|17298.1|17284.1|17298.5|17284.5|17298.5|17284.5|17298|17284|0
1646865300000|2022-03-09 22:35:00|17298.4|17284.4|17297.2|17283.2|17298.4|17284.4|17296.6|17282.6|0
1646865600000|2022-03-09 22:40:00|17297.1|17283.1|17297|17283|17297.1|17283.1|17297|17283|0
1646865900000|2022-03-09 22:45:00|17296.8|17282.8|17296.7|17282.7|17296.8|17282.8|17296.7|17282.7|0
1646866200000|2022-03-09 22:50:00|17296.6|17282.6|17297.1|17283.1|17297.2|17283.2|17296.4|17282.4|0
1646866500000|2022-03-09 22:55:00|17296.8|17282.8|17295.3|17281.3|17298.8|17284.8|17294.3|17280.3|0
1646866800000|2022-03-09 23:00:00|17300.1|17286.1|17281.4|17267.4|17300.1|17286.1|17273.7|17259.7|0
1646867100000|2022-03-09 23:05:00|17280.5|17266.5|17286.3|17272.3|17292.2|17278.2|17276.5|17262.5|0
1646867400000|2022-03-09 23:10:00|17285.9|17271.9|17291.3|17277.3|17302.2|17288.2|17285.9|17271.9|0
1646867700000|2022-03-09 23:15:00|17291.8|17277.8|17277.2|17263.2|17294.5|17280.5|17277.2|17263.2|0
1646868000000|2022-03-09 23:20:00|17278.1|17264.1|17266.7|17252.7|17281.8|17267.8|17264.9|17250.9|0
1646868300000|2022-03-09 23:25:00|17266.3|17252.3|17269.7|17255.7|17272|17258|17262.9|17248.9|0
1646868600000|2022-03-09 23:30:00|17270.2|17256.2|17274.5|17260.5|17275.8|17261.8|17270.2|17256.2|0
1646868900000|2022-03-09 23:35:00|17274|17260|17272.2|17258.2|17277.2|17263.2|17266.3|17252.3|0
1646869200000|2022-03-09 23:40:00|17271.7|17257.7|17270.4|17256.4|17274.9|17260.9|17269|17255|0
1646869500000|2022-03-09 23:45:00|17269.5|17255.5|17269.9|17255.9|17275.4|17261.4|17269|17255|0
1646869800000|2022-03-09 23:50:00|17270.4|17256.4|17275.4|17261.4|17275.4|17261.4|17264|17250|0
1646870100000|2022-03-09 23:55:00|17276.3|17262.3|17280.8|17266.8|17281.7|17267.7|17275.4|17261.4|0
1646870400000|2022-03-10 00:00:00|17281.7|17267.7|17274.9|17260.9|17289.9|17275.9|17267.2|17253.2|0
1646870700000|2022-03-10 00:05:00|17275.4|17261.4|17271.5|17257.5|17276.3|17262.3|17262.9|17248.9|0
1646871000000|2022-03-10 00:10:00|17271.1|17257.1|17266.6|17252.6|17275.6|17261.6|17266.6|17252.6|0
1646871300000|2022-03-10 00:15:00|17265.7|17251.7|17251.3|17237.3|17272.8|17258.8|17249.1|17235.1|0
1646871600000|2022-03-10 00:20:00|17251.9|17237.9|17275.5|17261.5|17282.1|17268.1|17250.2|17236.2|0
1646871900000|2022-03-10 00:25:00|17275.9|17261.9|17266.1|17252.1|17280.8|17266.8|17264.1|17250.1|0
1646872200000|2022-03-10 00:30:00|17266.3|17252.3|17269.4|17255.4|17277.2|17263.2|17255.4|17241.4|0
1646872500000|2022-03-10 00:35:00|17269.9|17255.9|17287.6|17273.6|17290.7|17276.7|17260.9|17246.9|0
1646872800000|2022-03-10 00:40:00|17288.2|17274.2|17281.3|17267.3|17294.2|17280.2|17278.6|17264.6|0
1646873100000|2022-03-10 00:45:00|17333.3|17329.3|17303.3|17299.3|17336.3|17332.3|17301.3|17297.3|4955
1646873400000|2022-03-10 00:50:00|17305.8|17301.8|17319.3|17315.3|17323.3|17319.3|17296.3|17292.3|1712
1646873700000|2022-03-10 00:55:00|17320.3|17316.3|17317.8|17313.8|17335.3|17331.3|17309.8|17305.8|2132
1646874000000|2022-03-10 01:00:00|17316.8|17312.8|17312.3|17308.3|17331.8|17327.8|17306.8|17302.8|4509
1646874300000|2022-03-10 01:05:00|17311.8|17307.8|17349.8|17345.8|17353.8|17349.8|17310.8|17306.8|4696
1646874600000|2022-03-10 01:10:00|17350.3|17346.3|17371.3|17367.3|17371.8|17367.8|17339.3|17335.3|3368
1646874900000|2022-03-10 01:15:00|17371.8|17367.8|17384.8|17380.8|17393.3|17389.3|17369.3|17365.3|3755
1646875200000|2022-03-10 01:20:00|17385.3|17381.3|17418.3|17414.3|17420.3|17416.3|17385.3|17381.3|3716
1646875500000|2022-03-10 01:25:00|17417.3|17413.3|17412.8|17408.8|17424.3|17420.3|17410.8|17406.8|2355
1646875800000|2022-03-10 01:30:00|17412.3|17408.3|17422.8|17418.8|17429.8|17425.8|17400.8|17396.8|3968
1646876100000|2022-03-10 01:35:00|17423.8|17419.8|17396.3|17392.3|17442.3|17438.3|17387.8|17383.8|5175
1646876400000|2022-03-10 01:40:00|17395.3|17391.3|17420.3|17416.3|17421.3|17417.3|17371.8|17367.8|2989
1646876700000|2022-03-10 01:45:00|17420.8|17416.8|17438.8|17434.8|17441.3|17437.3|17411.3|17407.3|2335
1646877000000|2022-03-10 01:50:00|17439.8|17435.8|17441.3|17437.3|17451.8|17447.8|17433.3|17429.3|3056
1646877300000|2022-03-10 01:55:00|17441.8|17437.8|17435.3|17431.3|17446.3|17442.3|17429.8|17425.8|1240
1646877600000|2022-03-10 02:00:00|17438.8|17434.8|17465.3|17461.3|17471.3|17467.3|17433.3|17429.3|2936
1646877900000|2022-03-10 02:05:00|17464.3|17460.3|17470.8|17466.8|17473.3|17469.3|17459.3|17455.3|1495
1646878200000|2022-03-10 02:10:00|17471.8|17467.8|17466.3|17462.3|17473.3|17469.3|17465.3|17461.3|1112
1646878500000|2022-03-10 02:15:00|17465.8|17461.8|17468.8|17464.8|17469.3|17465.3|17452.8|17448.8|1463
1646878800000|2022-03-10 02:20:00|17468.3|17464.3|17465.3|17461.3|17471.3|17467.3|17460.8|17456.8|754
1646879100000|2022-03-10 02:25:00|17464.3|17460.3|17461.3|17457.3|17467.8|17463.8|17454.8|17450.8|674
1646879400000|2022-03-10 02:30:00|17461.8|17457.8|17449.8|17445.8|17462.8|17458.8|17447.3|17443.3|996
1646879700000|2022-03-10 02:35:00|17449.3|17445.3|17464.8|17460.8|17475.3|17471.3|17448.3|17444.3|1394
1646880000000|2022-03-10 02:40:00|17464.3|17460.3|17467.3|17463.3|17470.3|17466.3|17454.3|17450.3|1079
1646880300000|2022-03-10 02:45:00|17467.8|17463.8|17456.3|17452.3|17470.3|17466.3|17455.3|17451.3|738
1646880600000|2022-03-10 02:50:00|17455.8|17451.8|17471.3|17467.3|17471.8|17467.8|17454.3|17450.3|934
1646880900000|2022-03-10 02:55:00|17471.8|17467.8|17464.8|17460.8|17475.3|17471.3|17463.3|17459.3|676
1646881200000|2022-03-10 03:00:00|17465.3|17461.3|17462.3|17458.3|17469.3|17465.3|17456.8|17452.8|701
1646881500000|2022-03-10 03:05:00|17463.3|17459.3|17464.3|17460.3|17468.3|17464.3|17460.3|17456.3|340
1646881800000|2022-03-10 03:10:00|17464.8|17460.8|17467.8|17463.8|17468.3|17464.3|17459.3|17455.3|451
1646882100000|2022-03-10 03:15:00|17468.3|17464.3|17462.8|17458.8|17476.3|17472.3|17459.3|17455.3|908
1646882400000|2022-03-10 03:20:00|17464.3|17460.3|17472.8|17468.8|17481.8|17477.8|17462.8|17458.8|1158
1646882700000|2022-03-10 03:25:00|17472.3|17468.3|17459.3|17455.3|17473.3|17469.3|17455.3|17451.3|1112
1646883000000|2022-03-10 03:30:00|17460.3|17456.3|17461.3|17457.3|17468.3|17464.3|17460.3|17456.3|440
1646883300000|2022-03-10 03:35:00|17461.8|17457.8|17453.3|17449.3|17462.8|17458.8|17443.8|17439.8|1196
1646883600000|2022-03-10 03:40:00|17452.8|17448.8|17450.8|17446.8|17454.3|17450.3|17439.8|17435.8|1174
1646883900000|2022-03-10 03:45:00|17450.3|17446.3|17446.8|17442.8|17451.8|17447.8|17438.3|17434.3|1074
1646884200000|2022-03-10 03:50:00|17447.3|17443.3|17455.3|17451.3|17456.3|17452.3|17444.8|17440.8|712
1646884500000|2022-03-10 03:55:00|17453.3|17449.3|17445.3|17441.3|17454.3|17450.3|17443.3|17439.3|416
1646884800000|2022-03-10 04:00:00|17445.8|17441.8|17468.3|17464.3|17470.3|17466.3|17445.3|17441.3|1303
1646885100000|2022-03-10 04:05:00|17469.3|17465.3|17461.8|17457.8|17472.3|17468.3|17461.3|17457.3|524
1646885400000|2022-03-10 04:10:00|17460.8|17456.8|17463.3|17459.3|17466.8|17462.8|17451.3|17447.3|733
1646885700000|2022-03-10 04:15:00|17463.8|17459.8|17449.3|17445.3|17466.3|17462.3|17449.3|17445.3|458
1646886000000|2022-03-10 04:20:00|17451.8|17447.8|17449.3|17445.3|17461.3|17457.3|17447.3|17443.3|507
1646886300000|2022-03-10 04:25:00|17448.3|17444.3|17444.8|17440.8|17454.8|17450.8|17442.3|17438.3|727
1646886600000|2022-03-10 04:30:00|17444.3|17440.3|17441.8|17437.8|17452.3|17448.3|17431.8|17427.8|1387
1646886900000|2022-03-10 04:35:00|17442.3|17438.3|17445.8|17441.8|17463.3|17459.3|17432.3|17428.3|1431
1646887200000|2022-03-10 04:40:00|17446.3|17442.3|17445.8|17441.8|17451.8|17447.8|17438.3|17434.3|552
1646887500000|2022-03-10 04:45:00|17444.8|17440.8|17440.3|17436.3|17448.3|17444.3|17439.3|17435.3|390
1646887800000|2022-03-10 04:50:00|17438.3|17434.3|17436.3|17432.3|17441.8|17437.8|17433.8|17429.8|816
1646888100000|2022-03-10 04:55:00|17436.8|17432.8|17444.3|17440.3|17446.3|17442.3|17431.3|17427.3|716
1646888400000|2022-03-10 05:00:00|17443.8|17439.8|17438.8|17434.8|17448.3|17444.3|17438.3|17434.3|791
1646888700000|2022-03-10 05:05:00|17439.3|17435.3|17417.8|17413.8|17442.3|17438.3|17403.8|17399.8|3062
1646889000000|2022-03-10 05:10:00|17417.3|17413.3|17402.3|17398.3|17420.3|17416.3|17401.3|17397.3|1141
1646889300000|2022-03-10 05:15:00|17401.8|17397.8|17415.3|17411.3|17416.8|17412.8|17384.8|17380.8|2774
1646889600000|2022-03-10 05:20:00|17414.3|17410.3|17422.3|17418.3|17430.3|17426.3|17413.8|17409.8|1500
1646889900000|2022-03-10 05:25:00|17421.3|17417.3|17427.3|17423.3|17431.3|17427.3|17415.8|17411.8|1346
1646890200000|2022-03-10 05:30:00|17427.2|17423.2|17434.2|17430.2|17441.2|17437.2|17425.7|17421.7|1918
1646890500000|2022-03-10 05:35:00|17434.7|17430.7|17445.7|17441.7|17455.2|17451.2|17433.2|17429.2|2150
1646890800000|2022-03-10 05:40:00|17446.2|17442.2|17462.7|17458.7|17465.7|17461.7|17445.7|17441.7|3258
1646891100000|2022-03-10 05:45:00|17469.4|17455.4|17485|17471|17486.5|17472.5|17469.2|17455.2|6
1646891400000|2022-03-10 05:50:00|17485.3|17471.3|17506.3|17492.3|17507.2|17493.2|17485.3|17471.3|0
1646891700000|2022-03-10 05:55:00|17506.8|17492.8|17507.7|17493.7|17517.4|17503.4|17501.3|17487.3|0
1646892000000|2022-03-10 06:00:00|17508.9|17494.9|17514.6|17500.6|17516|17502|17500|17486|0
1646892300000|2022-03-10 06:05:00|17514.8|17500.8|17523.4|17509.4|17524.3|17510.3|17506.6|17492.6|0
1646892600000|2022-03-10 06:10:00|17523.6|17509.6|17522.7|17508.7|17525.5|17511.5|17508.3|17494.3|0
1646892900000|2022-03-10 06:15:00|17523|17509|17496.2|17482.2|17523|17509|17495.1|17481.1|0
1646893200000|2022-03-10 06:20:00|17496.1|17482.1|17483|17469|17496.1|17482.1|17478.4|17464.4|0
1646893500000|2022-03-10 06:25:00|17483.1|17469.1|17471.6|17457.6|17483.4|17469.4|17469.1|17455.1|0
1646893800000|2022-03-10 06:30:00|17471.7|17457.7|17458.9|17444.9|17471.7|17457.7|17458.4|17444.4|0
1646894100000|2022-03-10 06:35:00|17458.7|17444.7|17468.1|17454.1|17473.5|17459.5|17458.7|17444.7|0
1646894400000|2022-03-10 06:40:00|17468|17454|17472.3|17458.3|17473|17459|17465.9|17451.9|0
1646894700000|2022-03-10 06:45:00|17472.4|17458.4|17461.6|17447.6|17475.4|17461.4|17460.9|17446.9|0
1646895000000|2022-03-10 06:50:00|17462.1|17448.1|17466.4|17452.4|17469.3|17455.3|17460.2|17446.2|0
1646895300000|2022-03-10 06:55:00|17466.8|17452.8|17476.6|17462.6|17476.7|17462.7|17466.3|17452.3|0
1646895600000|2022-03-10 07:00:00|17476.1|17462.1|17475.2|17469.2|17492.2|17486.2|17469.2|17462|1443
1646895900000|2022-03-10 07:05:00|17474.7|17468.7|17466.2|17460.2|17476.2|17470.2|17457.7|17451.7|607
1646896200000|2022-03-10 07:10:00|17465.7|17459.7|17470.7|17464.7|17471.2|17465.2|17451.2|17445.2|693
1646896500000|2022-03-10 07:15:00|17470.2|17464.2|17452.2|17446.2|17470.7|17464.7|17451.7|17445.7|529
1646896800000|2022-03-10 07:20:00|17451.2|17445.2|17458.7|17452.7|17467.2|17461.2|17447.2|17441.2|363
1646897100000|2022-03-10 07:25:00|17458.2|17452.2|17460.2|17454.2|17462.2|17456.2|17455.2|17449.2|139
1646897400000|2022-03-10 07:30:00|17460.7|17454.7|17472.2|17466.2|17474.2|17468.2|17452.2|17446.2|357
1646897700000|2022-03-10 07:35:00|17471.7|17465.7|17481.2|17475.2|17485.2|17479.2|17471.7|17465.7|590
1646898000000|2022-03-10 07:40:00|17480.7|17474.7|17482.2|17476.2|17483.2|17477.2|17479.2|17473.2|233
1646898300000|2022-03-10 07:45:00|17483.2|17477.2|17496.2|17490.2|17496.2|17490.2|17481.7|17475.7|600
1646898600000|2022-03-10 07:50:00|17497.2|17491.2|17509.2|17503.2|17509.2|17503.2|17496.2|17490.2|847
1646898900000|2022-03-10 07:55:00|17510.2|17504.2|17520.7|17514.7|17520.7|17514.7|17506.7|17500.7|758
1646899200000|2022-03-10 08:00:00|17521.2|17515.2|17499.2|17493.2|17524.2|17518.2|17499.2|17493.2|1101
1646899500000|2022-03-10 08:05:00|17498.2|17492.2|17502.2|17496.2|17506.7|17500.7|17497.2|17491.2|365
1646899800000|2022-03-10 08:10:00|17503.2|17497.2|17470.7|17464.7|17504.2|17498.2|17467.2|17461.2|1002
1646900100000|2022-03-10 08:15:00|17470.2|17464.2|17451.2|17445.2|17477.2|17471.2|17451.2|17445.2|908
1646900400000|2022-03-10 08:20:00|17451.7|17445.7|17409.2|17403.2|17454.7|17448.7|17408.2|17402.2|2113
1646900700000|2022-03-10 08:25:00|17407.2|17401.2|17393.2|17387.2|17408.2|17402.2|17364.7|17358.7|3121
1646901000000|2022-03-10 08:30:00|17394.2|17388.2|17354.7|17348.7|17394.2|17388.2|17333.7|17327.7|2649
1646901300000|2022-03-10 08:35:00|17355.7|17349.7|17370.7|17364.7|17378.7|17372.7|17354.2|17348.2|994
1646901600000|2022-03-10 08:40:00|17371.2|17365.2|17386.7|17380.7|17387.2|17381.2|17367.2|17361.2|659
1646901900000|2022-03-10 08:45:00|17387.2|17381.2|17391.2|17385.2|17397.2|17391.2|17378.2|17372.2|950
1646902200000|2022-03-10 08:50:00|17390.7|17384.7|17378.2|17372.2|17391.7|17385.7|17376.2|17370.2|736
1646902500000|2022-03-10 08:55:00|17377.7|17371.7|17380.7|17374.7|17388.2|17382.2|17374.2|17368.2|496
1646902800000|2022-03-10 09:00:00|17381.7|17375.7|17424.7|17418.7|17426.7|17420.7|17375.2|17369.2|1866
1646903100000|2022-03-10 09:05:00|17425.2|17419.2|17433.2|17427.2|17439.2|17433.2|17422.7|17416.7|1049
1646903400000|2022-03-10 09:10:00|17434.7|17428.7|17429.2|17423.2|17442.2|17436.2|17426.7|17420.7|564
1646903700000|2022-03-10 09:15:00|17429.7|17423.7|17410.7|17404.7|17429.7|17423.7|17405.2|17399.2|593
1646904000000|2022-03-10 09:20:00|17411.2|17405.2|17391.7|17385.7|17414.7|17408.7|17388.7|17382.7|669
1646904300000|2022-03-10 09:25:00|17390.7|17384.7|17398.2|17392.2|17407.2|17401.2|17385.7|17379.7|400
1646904600000|2022-03-10 09:30:00|17397.7|17391.7|17405.7|17399.7|17410.7|17404.7|17389.7|17383.7|477
1646904900000|2022-03-10 09:35:00|17406.2|17400.2|17411.2|17405.2|17411.7|17405.7|17402.2|17396.2|237
1646905200000|2022-03-10 09:40:00|17410.7|17404.7|17424.2|17418.2|17427.2|17421.2|17410.2|17404.2|486
1646905500000|2022-03-10 09:45:00|17423.7|17417.7|17410.7|17404.7|17426.2|17420.2|17403.7|17397.7|397
1646905800000|2022-03-10 09:50:00|17411.7|17405.7|17387.7|17381.7|17413.7|17407.7|17382.7|17376.7|761
1646906100000|2022-03-10 09:55:00|17387.2|17381.2|17386.2|17380.2|17409.2|17403.2|17381.7|17375.7|1040
1646906400000|2022-03-10 10:00:00|17386.7|17380.7|17391.7|17385.7|17399.2|17393.2|17380.7|17374.7|541
1646906700000|2022-03-10 10:05:00|17390.7|17384.7|17385.2|17379.2|17399.7|17393.7|17379.2|17373.2|490
1646907000000|2022-03-10 10:10:00|17383.2|17377.2|17369.2|17363.2|17387.2|17381.2|17368.2|17362.2|635
1646907300000|2022-03-10 10:15:00|17369.7|17363.7|17382.7|17376.7|17385.2|17379.2|17369.7|17363.7|496
1646907600000|2022-03-10 10:20:00|17382.2|17376.2|17387.7|17381.7|17394.7|17388.7|17378.2|17372.2|400
1646907900000|2022-03-10 10:25:00|17387.2|17381.2|17391.2|17385.2|17393.2|17387.2|17384.7|17378.7|134
1646908200000|2022-03-10 10:30:00|17392.2|17386.2|17390.2|17384.2|17393.2|17387.2|17381.2|17375.2|243
1646908500000|2022-03-10 10:35:00|17388.2|17382.2|17376.2|17370.2|17389.7|17383.7|17374.2|17368.2|252
1646908800000|2022-03-10 10:40:00|17375.7|17369.7|17375.7|17369.7|17381.7|17375.7|17373.2|17367.2|192
1646909100000|2022-03-10 10:45:00|17374.7|17368.7|17385.2|17379.2|17385.2|17379.2|17370.7|17364.7|268
1646909400000|2022-03-10 10:50:00|17384.2|17378.2|17380.2|17374.2|17384.7|17378.7|17378.7|17372.7|109
1646909700000|2022-03-10 10:55:00|17381.2|17375.2|17360.2|17354.2|17386.2|17380.2|17359.2|17353.2|639
1646910000000|2022-03-10 11:00:00|17359.7|17353.7|17359.2|17353.2|17361.2|17355.2|17343.2|17337.2|874
1646910300000|2022-03-10 11:05:00|17359.7|17353.7|17349.2|17343.2|17360.2|17354.2|17345.2|17339.2|443
1646910600000|2022-03-10 11:10:00|17348.7|17342.7|17344.7|17338.7|17349.2|17343.2|17336.2|17330.2|838
1646910900000|2022-03-10 11:15:00|17345.2|17339.2|17346.2|17340.2|17349.7|17343.7|17343.2|17337.2|269
1646911200000|2022-03-10 11:20:00|17344.7|17338.7|17357.2|17351.2|17363.2|17357.2|17344.2|17338.2|542
1646911500000|2022-03-10 11:25:00|17356.7|17350.7|17359.2|17353.2|17363.2|17357.2|17354.2|17348.2|222
1646911800000|2022-03-10 11:30:00|17358.7|17352.7|17357.2|17351.2|17360.2|17354.2|17350.2|17344.2|298
1646912100000|2022-03-10 11:35:00|17356.2|17350.2|17343.2|17337.2|17359.2|17353.2|17340.2|17334.2|408
1646912400000|2022-03-10 11:40:00|17341.2|17335.2|17348.7|17342.7|17352.2|17346.2|17338.7|17332.7|216
1646912700000|2022-03-10 11:45:00|17349.7|17343.7|17340.7|17334.7|17351.2|17345.2|17339.2|17333.2|283
1646913000000|2022-03-10 11:50:00|17339.2|17333.2|17329.2|17323.2|17344.7|17338.7|17328.2|17322.2|789
1646913300000|2022-03-10 11:55:00|17330.2|17324.2|17336.2|17330.2|17339.7|17333.7|17328.2|17322.2|357
1646913600000|2022-03-10 12:00:00|17336.7|17330.7|17317.7|17311.7|17339.2|17333.2|17316.7|17310.7|889
1646913900000|2022-03-10 12:05:00|17318.2|17312.2|17319.2|17313.2|17320.2|17314.2|17308.7|17302.7|820
1646914200000|2022-03-10 12:10:00|17318.7|17312.7|17324.2|17318.2|17324.2|17318.2|17315.2|17309.2|360
1646914500000|2022-03-10 12:15:00|17323.2|17317.2|17343.2|17337.2|17345.2|17339.2|17319.2|17313.2|643
1646914800000|2022-03-10 12:20:00|17342.7|17336.7|17337.2|17331.2|17342.7|17336.7|17330.7|17324.7|405
1646915100000|2022-03-10 12:25:00|17336.7|17330.7|17345.7|17339.7|17346.2|17340.2|17336.2|17330.2|265
1646915400000|2022-03-10 12:30:00|17344.7|17338.7|17336.2|17330.2|17346.2|17340.2|17336.2|17330.2|294
1646915700000|2022-03-10 12:35:00|17336.7|17330.7|17339.2|17333.2|17341.7|17335.7|17325.2|17319.2|504
1646916000000|2022-03-10 12:40:00|17340.2|17334.2|17338.2|17332.2|17341.2|17335.2|17338.2|17332.2|181
1646916300000|2022-03-10 12:45:00|17338.7|17332.7|17321.7|17315.7|17339.2|17333.2|17321.2|17315.2|569
1646916600000|2022-03-10 12:50:00|17322.2|17316.2|17322.2|17316.2|17328.7|17322.7|17316.2|17310.2|388
1646916900000|2022-03-10 12:55:00|17321.7|17315.7|17314.2|17308.2|17327.2|17321.2|17314.2|17308.2|392
1646917200000|2022-03-10 13:00:00|17313.7|17307.7|17319.7|17313.7|17321.7|17315.7|17311.7|17305.7|431
1646917500000|2022-03-10 13:05:00|17319.2|17313.2|17293.7|17287.7|17324.7|17318.7|17293.2|17287.2|1187
1646917800000|2022-03-10 13:10:00|17293.2|17287.2|17304.2|17298.2|17308.7|17302.7|17290.7|17284.7|643
1646918100000|2022-03-10 13:15:00|17303.2|17297.2|17312.2|17306.2|17314.2|17308.2|17300.7|17294.7|372
1646918400000|2022-03-10 13:20:00|17311.7|17305.7|17314.2|17308.2|17316.2|17310.2|17309.7|17303.7|239
1646918700000|2022-03-10 13:25:00|17314.7|17308.7|17313.2|17307.2|17315.2|17309.2|17310.2|17304.2|185
1646919000000|2022-03-10 13:30:00|17312.7|17306.7|17371.7|17365.7|17382.2|17376.2|17311.2|17305.2|2970
1646919300000|2022-03-10 13:35:00|17372.2|17366.2|17354.2|17348.2|17384.2|17378.2|17344.7|17338.7|1576
1646919600000|2022-03-10 13:40:00|17353.7|17347.7|17355.2|17349.2|17361.2|17355.2|17349.2|17343.2|516
1646919900000|2022-03-10 13:45:00|17354.7|17348.7|17337.7|17331.7|17359.2|17353.2|17336.2|17330.2|727
1646920200000|2022-03-10 13:50:00|17337.2|17331.2|17330.7|17324.7|17337.2|17331.2|17311.2|17305.2|1011
1646920500000|2022-03-10 13:55:00|17331.7|17325.7|17334.7|17328.7|17344.2|17338.2|17331.2|17325.2|412
1646920800000|2022-03-10 14:00:00|17335.7|17329.7|17344.2|17338.2|17349.7|17343.7|17334.7|17328.7|626
1646921100000|2022-03-10 14:05:00|17343.7|17337.7|17333.2|17327.2|17345.2|17339.2|17328.2|17322.2|637
1646921400000|2022-03-10 14:10:00|17331.2|17325.2|17331.7|17325.7|17334.2|17328.2|17321.7|17315.7|392
1646921700000|2022-03-10 14:15:00|17332.2|17326.2|17332.2|17326.2|17334.7|17328.7|17325.2|17319.2|227
1646922000000|2022-03-10 14:20:00|17329.7|17323.7|17333.7|17327.7|17336.7|17330.7|17321.2|17315.2|427
1646922300000|2022-03-10 14:25:00|17334.2|17328.2|17346.2|17340.2|17346.2|17340.2|17333.7|17327.7|424
1646922600000|2022-03-10 14:30:00|17346.7|17340.7|17343.7|17337.7|17364.7|17358.7|17323.2|17317.2|1605
1646922900000|2022-03-10 14:35:00|17343.2|17337.2|17323.2|17317.2|17344.2|17338.2|17321.7|17315.7|784
1646923200000|2022-03-10 14:40:00|17322.7|17316.7|17334.7|17328.7|17343.7|17337.7|17322.7|17316.7|976
1646923500000|2022-03-10 14:45:00|17335.7|17329.7|17338.7|17332.7|17348.2|17342.2|17332.7|17326.7|592
1646923800000|2022-03-10 14:50:00|17339.7|17333.7|17343.7|17337.7|17349.2|17343.2|17328.7|17322.7|750
1646924100000|2022-03-10 14:55:00|17342.2|17336.2|17383.7|17377.7|17389.2|17383.2|17341.7|17335.7|2153
1646924400000|2022-03-10 15:00:00|17384.2|17378.2|17359.7|17353.7|17387.7|17381.7|17352.7|17346.7|1174
1646924700000|2022-03-10 15:05:00|17360.7|17354.7|17365.7|17359.7|17369.2|17363.2|17353.2|17347.2|626
1646925000000|2022-03-10 15:10:00|17364.7|17358.7|17370.7|17364.7|17374.2|17368.2|17355.7|17349.7|596
1646925300000|2022-03-10 15:15:00|17368.7|17362.7|17401.2|17395.2|17403.7|17397.7|17368.2|17362.2|1390
1646925600000|2022-03-10 15:20:00|17402.2|17396.2|17375.2|17369.2|17402.2|17396.2|17373.2|17367.2|946
1646925900000|2022-03-10 15:25:00|17375.7|17369.7|17364.2|17358.2|17388.7|17382.7|17364.2|17358.2|600
1646926200000|2022-03-10 15:30:00|17364.7|17358.7|17339.7|17333.7|17368.2|17362.2|17335.7|17329.7|1215
1646926500000|2022-03-10 15:35:00|17338.2|17332.2|17347.7|17341.7|17348.7|17342.7|17335.7|17329.7|614
1646926800000|2022-03-10 15:40:00|17346.7|17340.7|17342.2|17336.2|17350.7|17344.7|17341.2|17335.2|330
1646927100000|2022-03-10 15:45:00|17340.7|17334.7|17347.7|17341.7|17352.2|17346.2|17326.2|17320.2|882
1646927400000|2022-03-10 15:50:00|17348.7|17342.7|17325.7|17319.7|17348.7|17342.7|17323.7|17317.7|553
1646927700000|2022-03-10 15:55:00|17325.2|17319.2|17324.2|17318.2|17329.7|17323.7|17311.7|17305.7|706
1646928000000|2022-03-10 16:00:00|17324.7|17318.7|17298.2|17292.2|17324.7|17318.7|17296.2|17290.2|1053
1646928300000|2022-03-10 16:05:00|17297.7|17291.7|17295.7|17289.7|17302.7|17296.7|17279.7|17273.7|1318
1646928600000|2022-03-10 16:10:00|17296.2|17290.2|17307.2|17301.2|17308.7|17302.7|17286.2|17280.2|531
1646928900000|2022-03-10 16:15:00|17306.2|17300.2|17301.2|17295.2|17308.2|17302.2|17295.2|17289.2|348
1646929200000|2022-03-10 16:20:00|17301.7|17295.7|17297.7|17291.7|17307.2|17301.2|17290.7|17284.7|305
1646929500000|2022-03-10 16:25:00|17296.7|17290.7|17269.7|17263.7|17299.2|17293.2|17254.7|17248.7|1872
1646929800000|2022-03-10 16:30:00|17268.7|17262.7|17258.7|17252.7|17271.2|17265.2|17255.2|17249.2|663
1646930100000|2022-03-10 16:35:00|17257.2|17251.2|17260.7|17254.7|17266.7|17260.7|17249.7|17243.7|547
1646930400000|2022-03-10 16:40:00|17261.2|17255.2|17270.2|17264.2|17270.2|17264.2|17256.7|17250.7|443
1646930700000|2022-03-10 16:45:00|17270.7|17264.7|17272.2|17266.2|17274.7|17268.7|17258.7|17252.7|388
1646931000000|2022-03-10 16:50:00|17271.7|17265.7|17298.2|17292.2|17301.7|17295.7|17268.7|17262.7|668
1646931300000|2022-03-10 16:55:00|17296.7|17290.7|17304.7|17298.7|17307.7|17301.7|17286.7|17280.7|394
1646931600000|2022-03-10 17:00:00|17303.7|17297.7|17303.7|17297.7|17310.7|17304.7|17298.7|17292.7|474
1646931900000|2022-03-10 17:05:00|17304.2|17298.2|17291.7|17285.7|17314.7|17308.7|17289.7|17283.7|371
1646932200000|2022-03-10 17:10:00|17291.2|17285.2|17297.2|17291.2|17298.7|17292.7|17282.7|17276.7|278
1646932500000|2022-03-10 17:15:00|17296.7|17290.7|17296.2|17290.2|17306.7|17300.7|17291.7|17285.7|178
1646932800000|2022-03-10 17:20:00|17297.2|17291.2|17326.2|17320.2|17326.2|17320.2|17292.7|17286.7|553
1646933100000|2022-03-10 17:25:00|17329.2|17323.2|17316.2|17310.2|17332.2|17326.2|17315.2|17309.2|632
1646933400000|2022-03-10 17:30:00|17315.7|17309.7|17298.2|17292.2|17318.7|17312.7|17294.2|17288.2|302
1646933700000|2022-03-10 17:35:00|17298.7|17292.7|17276.7|17270.7|17298.7|17292.7|17274.7|17268.7|701
1646934000000|2022-03-10 17:40:00|17275.7|17269.7|17278.7|17272.7|17279.7|17273.7|17262.7|17256.7|388
1646934300000|2022-03-10 17:45:00|17277.7|17271.7|17286.2|17280.2|17289.7|17283.7|17274.7|17268.7|175
1646934600000|2022-03-10 17:50:00|17286.7|17280.7|17270.7|17264.7|17286.7|17280.7|17261.7|17255.7|350
1646934900000|2022-03-10 17:55:00|17271.2|17265.2|17273.7|17267.7|17276.2|17270.2|17267.2|17261.2|147
1646935200000|2022-03-10 18:00:00|17272.7|17266.7|17259.7|17253.7|17284.7|17278.7|17259.2|17253.2|315
1646935500000|2022-03-10 18:05:00|17259.2|17253.2|17266.7|17260.7|17273.2|17267.2|17256.2|17250.2|161
1646935800000|2022-03-10 18:10:00|17268.2|17262.2|17267.7|17261.7|17291.2|17285.2|17263.2|17257.2|382
1646936100000|2022-03-10 18:15:00|17266.7|17260.7|17286.7|17280.7|17296.7|17290.7|17262.2|17256.2|304
1646936400000|2022-03-10 18:20:00|17285.7|17279.7|17287.2|17281.2|17293.7|17287.7|17271.7|17265.7|181
1646936700000|2022-03-10 18:25:00|17284.7|17278.7|17281.2|17275.2|17293.7|17287.7|17274.7|17268.7|144
1646937000000|2022-03-10 18:30:00|17281.7|17275.7|17292.7|17286.7|17302.7|17296.7|17277.2|17271.2|237
1646937300000|2022-03-10 18:35:00|17291.7|17285.7|17297.7|17291.7|17308.7|17302.7|17288.7|17282.7|214
1646937600000|2022-03-10 18:40:00|17298.7|17292.7|17290.7|17284.7|17304.2|17298.2|17284.2|17278.2|123
1646937900000|2022-03-10 18:45:00|17289.7|17283.7|17323.7|17317.7|17324.2|17318.2|17289.7|17283.7|275
1646938200000|2022-03-10 18:50:00|17324.2|17318.2|17304.7|17298.7|17329.2|17323.2|17303.2|17297.2|349
1646938500000|2022-03-10 18:55:00|17304.2|17298.2|17309.2|17303.2|17314.7|17308.7|17297.7|17291.7|127
1646938800000|2022-03-10 19:00:00|17308.7|17302.7|17353.2|17347.2|17353.7|17347.7|17301.7|17295.7|608
1646939100000|2022-03-10 19:05:00|17352.7|17346.7|17325.2|17319.2|17360.2|17354.2|17323.2|17317.2|459
1646939400000|2022-03-10 19:10:00|17325.7|17319.7|17333.7|17327.7|17335.2|17329.2|17319.2|17313.2|242
1646939700000|2022-03-10 19:15:00|17333.2|17327.2|17342.7|17336.7|17361.7|17355.7|17331.7|17325.7|285
1646940000000|2022-03-10 19:20:00|17343.7|17337.7|17326.7|17320.7|17350.7|17344.7|17326.2|17320.2|215
1646940300000|2022-03-10 19:25:00|17326.2|17320.2|17344.2|17338.2|17356.7|17350.7|17326.2|17320.2|298
1646940600000|2022-03-10 19:30:00|17344.7|17338.7|17346.7|17340.7|17369.7|17363.7|17343.7|17337.7|281
1646940900000|2022-03-10 19:35:00|17348.7|17342.7|17358.7|17352.7|17365.2|17359.2|17345.2|17339.2|94
1646941200000|2022-03-10 19:40:00|17359.2|17353.2|17339.7|17333.7|17363.7|17357.7|17338.2|17332.2|165
1646941500000|2022-03-10 19:45:00|17340.2|17334.2|17378.2|17372.2|17380.7|17374.7|17339.7|17333.7|367
1646941800000|2022-03-10 19:50:00|17381.7|17375.7|17375.7|17369.7|17389.2|17383.2|17374.2|17368.2|284
1646942100000|2022-03-10 19:55:00|17374.7|17368.7|17381.7|17375.7|17389.7|17383.7|17374.7|17368.7|142
1646942400000|2022-03-10 20:00:00|17382.7|17376.7|17361.7|17355.7|17386.7|17380.7|17359.7|17353.7|239
1646942700000|2022-03-10 20:05:00|17362.7|17356.7|17350.7|17344.7|17371.7|17365.7|17336.7|17330.7|298
1646943000000|2022-03-10 20:10:00|17351.2|17345.2|17362.7|17356.7|17365.7|17359.7|17344.7|17338.7|102
1646943300000|2022-03-10 20:15:00|17362.2|17356.2|17370.7|17364.7|17379.7|17373.7|17358.7|17352.7|184
1646943600000|2022-03-10 20:20:00|17371.7|17365.7|17344.2|17338.2|17373.7|17367.7|17336.7|17330.7|221
1646943900000|2022-03-10 20:25:00|17343.7|17337.7|17359.2|17353.2|17360.7|17354.7|17340.7|17334.7|91
1646944200000|2022-03-10 20:30:00|17358.7|17352.7|17349.7|17343.7|17360.7|17354.7|17340.2|17334.2|199
1646944500000|2022-03-10 20:35:00|17349.2|17343.2|17327.7|17321.7|17349.2|17343.2|17314.2|17308.2|614
1646944800000|2022-03-10 20:40:00|17328.7|17322.7|17340.7|17334.7|17349.7|17343.7|17327.7|17321.7|341
1646945100000|2022-03-10 20:45:00|17339.7|17333.7|17340.7|17334.7|17347.7|17341.7|17328.7|17322.7|187
1646945400000|2022-03-10 20:50:00|17344.7|17338.7|17361.7|17355.7|17362.7|17356.7|17341.7|17335.7|296
1646945700000|2022-03-10 20:55:00|17360.7|17354.7|17367.7|17361.7|17371.2|17365.2|17358.7|17352.7|334
1646946000000|2022-03-10 21:00:00|17374.6|17360.6|17372.7|17358.7|17375.5|17361.5|17364.5|17350.5|14
1646946300000|2022-03-10 21:05:00|17373.6|17359.6|17364.5|17350.5|17376.4|17362.4|17359|17345|0
1646946600000|2022-03-10 21:10:00|17365.4|17351.4|17383.8|17369.8|17385.6|17371.6|17362.6|17348.6|0
1646946900000|2022-03-10 21:15:00|17385.6|17371.6|17382|17368|17385.6|17371.6|17380.2|17366.2|0
1646947200000|2022-03-10 21:20:00|17382.9|17368.9|17386.6|17372.6|17386.6|17372.6|17382|17368|0
1646947500000|2022-03-10 21:25:00|17387.5|17373.5|17385.6|17371.6|17387.5|17373.5|17384.7|17370.7|0
1646947800000|2022-03-10 21:30:00|17385.2|17371.2|17382|17368|17385.2|17371.2|17382|17368|0
1646948100000|2022-03-10 21:35:00|17382.9|17368.9|17388.4|17374.4|17392|17378|17382.9|17368.9|0
1646948400000|2022-03-10 21:40:00|17386.5|17372.5|17383.8|17369.8|17387.5|17373.5|17383.8|17369.8|0
1646948700000|2022-03-10 21:45:00|17384.7|17370.7|17385.6|17371.6|17385.6|17371.6|17376.5|17362.5|0
1646949000000|2022-03-10 21:50:00|17384.7|17370.7|17382.9|17368.9|17385.6|17371.6|17382|17368|0
1646949300000|2022-03-10 21:55:00|17382|17368|17373.9|17359.9|17382|17368|17371|17357|0
1646949600000|2022-03-10 22:00:00|17373.8|17359.8|17370.6|17356.6|17378.8|17364.8|17370.6|17356.6|0
1646949900000|2022-03-10 22:05:00|17372.3|17358.3|17368.4|17354.4|17373.8|17359.8|17366.8|17352.8|0
1646950200000|2022-03-10 22:10:00|17368|17354|17366.7|17352.7|17370.1|17356.1|17364.4|17350.4|0
1646950500000|2022-03-10 22:15:00|17367.1|17353.1|17365.5|17351.5|17367.2|17353.2|17362|17348|0
1646950800000|2022-03-10 22:20:00|17366.6|17352.6|17364.7|17350.7|17368.7|17354.7|17364.7|17350.7|0
1646951100000|2022-03-10 22:25:00|17365.9|17351.9|17367.8|17353.8|17369.8|17355.8|17364.8|17350.8|0
1646951400000|2022-03-10 22:30:00|17368.6|17354.6|17366.2|17352.2|17368.7|17354.7|17365.5|17351.5|0
1646951700000|2022-03-10 22:35:00|17366|17352|17366.3|17352.3|17367.8|17353.8|17366|17352|0
1646952000000|2022-03-10 22:40:00|17366.2|17352.2|17365.3|17351.3|17366.4|17352.4|17365.2|17351.2|0
1646952300000|2022-03-10 22:45:00|17365.2|17351.2|17365.9|17351.9|17366.4|17352.4|17365.2|17351.2|0
1646952600000|2022-03-10 22:50:00|17365.3|17351.3|17366|17352|17366|17352|17365.3|17351.3|0
1646952900000|2022-03-10 22:55:00|17365.9|17351.9|17364.7|17350.7|17367.4|17353.4|17364|17350|0
1646953200000|2022-03-10 23:00:00|17365.6|17351.6|17389.3|17375.3|17389.7|17375.7|17362.7|17348.7|0
1646953500000|2022-03-10 23:05:00|17388.4|17374.4|17396.7|17382.7|17399.9|17385.9|17387.5|17373.5|0
1646953800000|2022-03-10 23:10:00|17397.1|17383.1|17398.5|17384.5|17399.9|17385.9|17393.9|17379.9|0
1646954100000|2022-03-10 23:15:00|17398.9|17384.9|17397.1|17383.1|17404.4|17390.4|17396.7|17382.7|0
1646954400000|2022-03-10 23:20:00|17396.7|17382.7|17399.8|17385.8|17400.7|17386.7|17393.9|17379.9|0
1646954700000|2022-03-10 23:25:00|17398.9|17384.9|17392.6|17378.6|17398.9|17384.9|17392.2|17378.2|0
1646955000000|2022-03-10 23:30:00|17392.2|17378.2|17393.1|17379.1|17397.7|17383.7|17390.8|17376.8|0
1646955300000|2022-03-10 23:35:00|17392.6|17378.6|17401.4|17387.4|17401.4|17387.4|17392.6|17378.6|0
1646955600000|2022-03-10 23:40:00|17402.3|17388.3|17394|17380|17402.3|17388.3|17394|17380|0
1646955900000|2022-03-10 23:45:00|17394.5|17380.5|17413.9|17399.9|17418.5|17404.5|17394.5|17380.5|0
1646956200000|2022-03-10 23:50:00|17413.4|17399.4|17403.6|17389.6|17413.9|17399.9|17402|17388|0
1646956500000|2022-03-10 23:55:00|17404|17390|17400.7|17386.7|17410.4|17396.4|17398.4|17384.4|0
1646956800000|2022-03-11 00:00:00|17400.3|17386.3|17390.2|17376.2|17403|17389|17387.4|17373.4|0
1646957100000|2022-03-11 00:05:00|17390.6|17376.6|17392.5|17378.5|17395.7|17381.7|17388.4|17374.4|0
1646957400000|2022-03-11 00:10:00|17392|17378|17395.7|17381.7|17399.8|17385.8|17388.4|17374.4|0
1646957700000|2022-03-11 00:15:00|17395.2|17381.2|17398.7|17384.7|17415.1|17401.1|17385.1|17371.1|0
1646958000000|2022-03-11 00:20:00|17398.3|17384.3|17398.6|17384.6|17399.8|17385.8|17381|17367|0
1646958300000|2022-03-11 00:25:00|17398|17384|17379.7|17365.7|17400.2|17386.2|17368.7|17354.7|0
1646958600000|2022-03-11 00:30:00|17379.9|17365.9|17402.4|17388.4|17415.5|17401.5|17379.6|17365.6|0
1646958900000|2022-03-11 00:35:00|17402.9|17388.9|17386.4|17372.4|17408.4|17394.4|17385.4|17371.4|0
1646959200000|2022-03-11 00:40:00|17387|17373|17392|17378|17394.6|17380.6|17378.7|17364.7|0
1646959500000|2022-03-11 00:45:00|17402.2|17398.2|17384.7|17380.7|17410.7|17406.7|17369.7|17365.7|4829
1646959800000|2022-03-11 00:50:00|17383.7|17379.7|17361.2|17357.2|17387.2|17383.2|17360.7|17356.7|1388
1646960100000|2022-03-11 00:55:00|17361.7|17357.7|17356.7|17352.7|17367.2|17363.2|17351.2|17347.2|1635
1646960400000|2022-03-11 01:00:00|17357.2|17353.2|17318.7|17314.7|17360.7|17356.7|17318.7|17314.7|4832
1646960700000|2022-03-11 01:05:00|17318.2|17314.2|17344.2|17340.2|17347.7|17343.7|17317.2|17313.2|2455
1646961000000|2022-03-11 01:10:00|17345.2|17341.2|17359.7|17355.7|17363.2|17359.2|17325.2|17321.2|3085
1646961300000|2022-03-11 01:15:00|17360.7|17356.7|17372.7|17368.7|17375.2|17371.2|17355.2|17351.2|2838
1646961600000|2022-03-11 01:20:00|17372.2|17368.2|17316.2|17312.2|17373.2|17369.2|17310.2|17306.2|3247
1646961900000|2022-03-11 01:25:00|17315.7|17311.7|17313.7|17309.7|17315.7|17311.7|17283.7|17279.7|4650
1646962200000|2022-03-11 01:30:00|17313.2|17309.2|17318.7|17314.7|17318.7|17314.7|17295.7|17291.7|1844
1646962500000|2022-03-11 01:35:00|17317.2|17313.2|17311.7|17307.7|17320.2|17316.2|17298.7|17294.7|1679
1646962800000|2022-03-11 01:40:00|17311.2|17307.2|17294.2|17290.2|17311.2|17307.2|17270.7|17266.7|3134
1646963100000|2022-03-11 01:45:00|17293.2|17289.2|17295.2|17291.2|17316.2|17312.2|17287.7|17283.7|2657
1646963400000|2022-03-11 01:50:00|17295.7|17291.7|17300.2|17296.2|17304.2|17300.2|17284.7|17280.7|1069
1646963700000|2022-03-11 01:55:00|17300.7|17296.7|17280.2|17276.2|17308.2|17304.2|17275.2|17271.2|1789
1646964000000|2022-03-11 02:00:00|17279.7|17275.7|17297.2|17293.2|17297.2|17293.2|17275.7|17271.7|1190
1646964300000|2022-03-11 02:05:00|17298.2|17294.2|17305.7|17301.7|17311.2|17307.2|17289.7|17285.7|1329
1646964600000|2022-03-11 02:10:00|17305.2|17301.2|17305.2|17301.2|17307.2|17303.2|17295.2|17291.2|725
1646964900000|2022-03-11 02:15:00|17304.7|17300.7|17310.2|17306.2|17315.2|17311.2|17302.2|17298.2|1068
1646965200000|2022-03-11 02:20:00|17308.7|17304.7|17293.7|17289.7|17312.2|17308.2|17287.2|17283.2|1150
1646965500000|2022-03-11 02:25:00|17294.2|17290.2|17293.7|17289.7|17302.7|17298.7|17274.2|17270.2|1576
1646965800000|2022-03-11 02:30:00|17295.2|17291.2|17283.7|17279.7|17296.2|17292.2|17277.2|17273.2|889
1646966100000|2022-03-11 02:35:00|17283.2|17279.2|17296.2|17292.2|17296.2|17292.2|17278.2|17274.2|754
1646966400000|2022-03-11 02:40:00|17297.2|17293.2|17274.2|17270.2|17298.2|17294.2|17269.7|17265.7|1253
1646966700000|2022-03-11 02:45:00|17272.7|17268.7|17253.2|17249.2|17273.2|17269.2|17253.2|17249.2|2743
1646967000000|2022-03-11 02:50:00|17254.2|17250.2|17271.2|17267.2|17271.2|17267.2|17253.7|17249.7|1170
1646967300000|2022-03-11 02:55:00|17271.7|17267.7|17262.2|17258.2|17273.7|17269.7|17256.7|17252.7|890
1646967600000|2022-03-11 03:00:00|17261.7|17257.7|17263.7|17259.7|17269.2|17265.2|17258.2|17254.2|621
1646967900000|2022-03-11 03:05:00|17262.7|17258.7|17262.7|17258.7|17271.2|17267.2|17252.7|17248.7|1105
1646968200000|2022-03-11 03:10:00|17261.7|17257.7|17251.7|17247.7|17264.7|17260.7|17249.7|17245.7|918
1646968500000|2022-03-11 03:15:00|17251.2|17247.2|17246.2|17242.2|17251.2|17247.2|17232.7|17228.7|2385
1646968800000|2022-03-11 03:20:00|17245.7|17241.7|17245.2|17241.2|17256.2|17252.2|17244.2|17240.2|1011
1646969100000|2022-03-11 03:25:00|17244.7|17240.7|17241.2|17237.2|17254.2|17250.2|17233.2|17229.2|714
1646969400000|2022-03-11 03:30:00|17239.2|17235.2|17230.7|17226.7|17239.2|17235.2|17217.2|17213.2|1878
1646969700000|2022-03-11 03:35:00|17230.2|17226.2|17217.7|17213.7|17238.2|17234.2|17216.7|17212.7|1037
1646970000000|2022-03-11 03:40:00|17216.7|17212.7|17222.7|17218.7|17234.2|17230.2|17215.7|17211.7|1154
1646970300000|2022-03-11 03:45:00|17223.7|17219.7|17223.2|17219.2|17231.2|17227.2|17219.2|17215.2|719
1646970600000|2022-03-11 03:50:00|17223.7|17219.7|17228.2|17224.2|17233.7|17229.7|17222.2|17218.2|676
1646970900000|2022-03-11 03:55:00|17228.7|17224.7|17232.7|17228.7|17233.7|17229.7|17221.2|17217.2|806
1646971200000|2022-03-11 04:00:00|17232.2|17228.2|17239.7|17235.7|17253.2|17249.2|17232.2|17228.2|1958
1646971500000|2022-03-11 04:05:00|17239.2|17235.2|17239.7|17235.7|17247.7|17243.7|17232.2|17228.2|697
1646971800000|2022-03-11 04:10:00|17238.2|17234.2|17230.7|17226.7|17239.7|17235.7|17221.7|17217.7|1103
1646972100000|2022-03-11 04:15:00|17231.2|17227.2|17234.7|17230.7|17242.2|17238.2|17230.2|17226.2|631
1646972400000|2022-03-11 04:20:00|17235.2|17231.2|17249.2|17245.2|17250.2|17246.2|17234.7|17230.7|811
1646972700000|2022-03-11 04:25:00|17249.7|17245.7|17236.2|17232.2|17250.7|17246.7|17234.2|17230.2|530
1646973000000|2022-03-11 04:30:00|17235.2|17231.2|17239.2|17235.2|17241.7|17237.7|17232.7|17228.7|480
1646973300000|2022-03-11 04:35:00|17240.7|17236.7|17243.7|17239.7|17245.2|17241.2|17240.2|17236.2|322
1646973600000|2022-03-11 04:40:00|17244.2|17240.2|17238.7|17234.7|17244.2|17240.2|17236.2|17232.2|391
1646973900000|2022-03-11 04:45:00|17239.2|17235.2|17244.2|17240.2|17245.2|17241.2|17234.2|17230.2|563
1646974200000|2022-03-11 04:50:00|17242.7|17238.7|17241.2|17237.2|17259.7|17255.7|17240.2|17236.2|1436
1646974500000|2022-03-11 04:55:00|17242.7|17238.7|17232.7|17228.7|17243.2|17239.2|17228.7|17224.7|795
1646974800000|2022-03-11 05:00:00|17232.2|17228.2|17215.2|17211.2|17234.2|17230.2|17208.7|17204.7|2014
1646975100000|2022-03-11 05:05:00|17214.7|17210.7|17215.2|17211.2|17219.7|17215.7|17201.2|17197.2|1854
1646975400000|2022-03-11 05:10:00|17215.7|17211.7|17210.7|17206.7|17218.2|17214.2|17197.2|17193.2|1268
1646975700000|2022-03-11 05:15:00|17210.2|17206.2|17205.2|17201.2|17215.2|17211.2|17204.7|17200.7|1084
1646976000000|2022-03-11 05:20:00|17206.2|17202.2|17213.7|17209.7|17214.2|17210.2|17203.2|17199.2|878
1646976300000|2022-03-11 05:25:00|17214.2|17210.2|17230.2|17226.2|17232.2|17228.2|17212.2|17208.2|2382
1646976600000|2022-03-11 05:30:00|17229.2|17225.2|17239.2|17235.2|17241.2|17237.2|17213.7|17209.7|2069
1646976900000|2022-03-11 05:35:00|17238.7|17234.7|17255.2|17251.2|17261.7|17257.7|17233.2|17229.2|2087
1646977200000|2022-03-11 05:40:00|17255.7|17251.7|17248.7|17244.7|17261.2|17257.2|17248.2|17244.2|2296
1646977500000|2022-03-11 05:45:00|17256.4|17242.4|17270.5|17256.5|17274.6|17260.6|17255.8|17241.8|13
1646977800000|2022-03-11 05:50:00|17270.8|17256.8|17282.3|17268.3|17290.6|17276.6|17268.2|17254.2|0
1646978100000|2022-03-11 05:55:00|17284.7|17270.7|17301.1|17287.1|17317.1|17303.1|17284.7|17270.7|0
1646978400000|2022-03-11 06:00:00|17300.1|17286.1|17336.6|17322.6|17337.6|17323.6|17288|17274|0
1646978700000|2022-03-11 06:05:00|17337.2|17323.2|17341.9|17327.9|17356.5|17342.5|17329.4|17315.4|0
1646979000000|2022-03-11 06:10:00|17341.4|17327.4|17339.2|17325.2|17356.1|17342.1|17336.4|17322.4|0
1646979300000|2022-03-11 06:15:00|17324|17310|17333.8|17319.8|17338.1|17324.1|17319.3|17305.3|0
1646979600000|2022-03-11 06:20:00|17333.9|17319.9|17332.5|17318.5|17349.6|17335.6|17332.4|17318.4|0
1646979900000|2022-03-11 06:25:00|17332.6|17318.6|17347|17333|17347|17333|17330.5|17316.5|0
1646980200000|2022-03-11 06:30:00|17347.1|17333.1|17323.4|17309.4|17347.1|17333.1|17323.4|17309.4|0
1646980500000|2022-03-11 06:35:00|17323.5|17309.5|17326.3|17312.3|17327|17313|17317.5|17303.5|0
1646980800000|2022-03-11 06:40:00|17326.2|17312.2|17342.9|17328.9|17347.5|17333.5|17326.2|17312.2|0
1646981100000|2022-03-11 06:45:00|17343.1|17329.1|17349.5|17335.5|17349.7|17335.7|17331.7|17317.7|0
1646981400000|2022-03-11 06:50:00|17349.4|17335.4|17349|17335|17349.6|17335.6|17339.9|17325.9|0
1646981700000|2022-03-11 06:55:00|17349.1|17335.1|17333.3|17319.3|17349.3|17335.3|17333.2|17319.2|0
1646982000000|2022-03-11 07:00:00|17311.2|17305.2|17321.2|17315.2|17329.7|17323.7|17311.2|17305.2|2250
1646982300000|2022-03-11 07:05:00|17320.7|17314.7|17345.7|17339.7|17354.7|17348.7|17320.7|17314.7|1596
1646982600000|2022-03-11 07:10:00|17345.2|17339.2|17335.2|17329.2|17347.2|17341.2|17332.7|17326.7|686
1646982900000|2022-03-11 07:15:00|17334.7|17328.7|17334.2|17328.2|17342.2|17336.2|17332.2|17326.2|579
1646983200000|2022-03-11 07:20:00|17333.2|17327.2|17321.2|17315.2|17335.2|17329.2|17319.2|17313.2|493
1646983500000|2022-03-11 07:25:00|17321.7|17315.7|17319.2|17313.2|17322.2|17316.2|17318.2|17312.2|347
1646983800000|2022-03-11 07:30:00|17319.7|17313.7|17305.2|17299.2|17320.7|17314.7|17303.7|17297.7|718
1646984100000|2022-03-11 07:35:00|17304.7|17298.7|17297.2|17291.2|17308.7|17302.7|17291.2|17285.2|676
1646984400000|2022-03-11 07:40:00|17296.2|17290.2|17306.2|17300.2|17315.2|17309.2|17295.2|17289.2|444
1646984700000|2022-03-11 07:45:00|17308.7|17302.7|17304.2|17298.2|17318.7|17312.7|17297.2|17291.2|401
1646985000000|2022-03-11 07:50:00|17303.2|17297.2|17303.7|17297.7|17308.7|17302.7|17303.2|17297.2|132
1646985300000|2022-03-11 07:55:00|17303.2|17297.2|17300.7|17294.7|17304.7|17298.7|17288.2|17282.2|352
1646985600000|2022-03-11 08:00:00|17299.7|17293.7|17285.7|17279.7|17310.2|17304.2|17282.7|17276.7|607
1646985900000|2022-03-11 08:05:00|17286.2|17280.2|17285.7|17279.7|17294.7|17288.7|17279.2|17273.2|531
1646986200000|2022-03-11 08:10:00|17285.2|17279.2|17286.7|17280.7|17294.2|17288.2|17283.2|17277.2|300
1646986500000|2022-03-11 08:15:00|17287.2|17281.2|17260.2|17254.2|17290.7|17284.7|17259.2|17253.2|782
1646986800000|2022-03-11 08:20:00|17259.7|17253.7|17263.7|17257.7|17267.7|17261.7|17249.2|17243.2|1148
1646987100000|2022-03-11 08:25:00|17263.2|17257.2|17266.7|17260.7|17279.7|17273.7|17261.7|17255.7|636
1646987400000|2022-03-11 08:30:00|17265.7|17259.7|17257.2|17251.2|17273.2|17267.2|17256.2|17250.2|347
1646987700000|2022-03-11 08:35:00|17258.2|17252.2|17274.7|17268.7|17275.2|17269.2|17257.7|17251.7|243
1646988000000|2022-03-11 08:40:00|17273.7|17267.7|17282.2|17276.2|17285.7|17279.7|17272.2|17266.2|478
1646988300000|2022-03-11 08:45:00|17283.2|17277.2|17294.7|17288.7|17303.7|17297.7|17283.2|17277.2|759
1646988600000|2022-03-11 08:50:00|17294.2|17288.2|17281.7|17275.7|17295.7|17289.7|17280.2|17274.2|269
1646988900000|2022-03-11 08:55:00|17280.7|17274.7|17286.2|17280.2|17292.2|17286.2|17280.7|17274.7|246
1646989200000|2022-03-11 09:00:00|17285.2|17279.2|17289.2|17283.2|17296.2|17290.2|17284.7|17278.7|238
1646989500000|2022-03-11 09:05:00|17288.7|17282.7|17299.7|17293.7|17305.7|17299.7|17288.7|17282.7|386
1646989800000|2022-03-11 09:10:00|17299.2|17293.2|17305.2|17299.2|17308.2|17302.2|17299.2|17293.2|209
1646990100000|2022-03-11 09:15:00|17304.2|17298.2|17301.2|17295.2|17304.7|17298.7|17293.2|17287.2|267
1646990400000|2022-03-11 09:20:00|17299.2|17293.2|17306.7|17300.7|17315.7|17309.7|17299.2|17293.2|425
1646990700000|2022-03-11 09:25:00|17307.2|17301.2|17298.2|17292.2|17312.2|17306.2|17297.7|17291.7|261
1646991000000|2022-03-11 09:30:00|17299.2|17293.2|17297.2|17291.2|17303.2|17297.2|17289.7|17283.7|446
1646991300000|2022-03-11 09:35:00|17296.2|17290.2|17293.2|17287.2|17297.7|17291.7|17291.2|17285.2|150
1646991600000|2022-03-11 09:40:00|17293.7|17287.7|17291.2|17285.2|17294.2|17288.2|17285.2|17279.2|259
1646991900000|2022-03-11 09:45:00|17291.7|17285.7|17304.7|17298.7|17304.7|17298.7|17291.7|17285.7|314
1646992200000|2022-03-11 09:50:00|17304.2|17298.2|17301.7|17295.7|17310.2|17304.2|17299.2|17293.2|224
1646992500000|2022-03-11 09:55:00|17302.7|17296.7|17301.2|17295.2|17305.2|17299.2|17300.2|17294.2|111
1646992800000|2022-03-11 10:00:00|17301.7|17295.7|17323.7|17317.7|17324.2|17318.2|17301.2|17295.2|662
1646993100000|2022-03-11 10:05:00|17324.2|17318.2|17325.2|17319.2|17329.2|17323.2|17320.2|17314.2|550
1646993400000|2022-03-11 10:10:00|17325.7|17319.7|17322.2|17316.2|17325.7|17319.7|17321.2|17315.2|236
1646993700000|2022-03-11 10:15:00|17322.7|17316.7|17327.2|17321.2|17331.2|17325.2|17322.2|17316.2|454
1646994000000|2022-03-11 10:20:00|17328.7|17322.7|17328.2|17322.2|17330.2|17324.2|17324.2|17318.2|151
1646994300000|2022-03-11 10:25:00|17328.7|17322.7|17338.7|17332.7|17342.2|17336.2|17328.7|17322.7|479
1646994600000|2022-03-11 10:30:00|17338.2|17332.2|17335.7|17329.7|17341.7|17335.7|17331.7|17325.7|301
1646994900000|2022-03-11 10:35:00|17335.2|17329.2|17326.2|17320.2|17336.7|17330.7|17324.2|17318.2|205
1646995200000|2022-03-11 10:40:00|17326.7|17320.7|17319.7|17313.7|17328.2|17322.2|17317.2|17311.2|369
1646995500000|2022-03-11 10:45:00|17320.2|17314.2|17323.2|17317.2|17324.2|17318.2|17316.7|17310.7|362
1646995800000|2022-03-11 10:50:00|17322.7|17316.7|17310.2|17304.2|17322.7|17316.7|17308.2|17302.2|334
1646996100000|2022-03-11 10:55:00|17311.7|17305.7|17314.2|17308.2|17321.2|17315.2|17309.7|17303.7|261
1646996400000|2022-03-11 11:00:00|17314.7|17308.7|17319.7|17313.7|17322.2|17316.2|17313.2|17307.2|127
1646996700000|2022-03-11 11:05:00|17318.7|17312.7|17318.7|17312.7|17322.2|17316.2|17309.2|17303.2|186
1646997000000|2022-03-11 11:10:00|17319.7|17313.7|17314.7|17308.7|17322.2|17316.2|17310.7|17304.7|165
1646997300000|2022-03-11 11:15:00|17314.2|17308.2|17312.2|17306.2|17319.2|17313.2|17311.2|17305.2|95
1646997600000|2022-03-11 11:20:00|17312.7|17306.7|17357.2|17351.2|17364.2|17358.2|17300.7|17294.7|2164
1646997900000|2022-03-11 11:25:00|17356.7|17350.7|17396.7|17390.7|17405.7|17399.7|17356.7|17350.7|3315
1646998200000|2022-03-11 11:30:00|17397.2|17391.2|17402.2|17396.2|17403.2|17397.2|17384.7|17378.7|1344
1646998500000|2022-03-11 11:35:00|17402.7|17396.7|17389.7|17383.7|17402.7|17396.7|17386.2|17380.2|647
1646998800000|2022-03-11 11:40:00|17390.7|17384.7|17395.7|17389.7|17403.7|17397.7|17390.2|17384.2|696
1646999100000|2022-03-11 11:45:00|17395.2|17389.2|17414.2|17408.2|17422.2|17416.2|17395.2|17389.2|1194
1646999400000|2022-03-11 11:50:00|17413.7|17407.7|17398.7|17392.7|17414.7|17408.7|17394.2|17388.2|780
1646999700000|2022-03-11 11:55:00|17400.2|17394.2|17406.2|17400.2|17408.2|17402.2|17397.7|17391.7|388
1647000000000|2022-03-11 12:00:00|17405.2|17399.2|17411.2|17405.2|17411.7|17405.7|17398.7|17392.7|379
1647000300000|2022-03-11 12:05:00|17409.7|17403.7|17410.7|17404.7|17412.2|17406.2|17402.2|17396.2|371
1647000600000|2022-03-11 12:10:00|17410.2|17404.2|17407.2|17401.2|17421.2|17415.2|17407.2|17401.2|847
1647000900000|2022-03-11 12:15:00|17408.7|17402.7|17408.2|17402.2|17413.7|17407.7|17406.2|17400.2|248
1647001200000|2022-03-11 12:20:00|17407.7|17401.7|17408.7|17402.7|17416.2|17410.2|17406.7|17400.7|327
1647001500000|2022-03-11 12:25:00|17409.2|17403.2|17400.7|17394.7|17409.2|17403.2|17396.2|17390.2|507
1647001800000|2022-03-11 12:30:00|17401.2|17395.2|17414.7|17408.7|17415.2|17409.2|17400.7|17394.7|461
1647002100000|2022-03-11 12:35:00|17414.2|17408.2|17421.2|17415.2|17421.2|17415.2|17409.7|17403.7|443
1647002400000|2022-03-11 12:40:00|17420.7|17414.7|17415.7|17409.7|17421.2|17415.2|17411.2|17405.2|232
1647002700000|2022-03-11 12:45:00|17416.2|17410.2|17408.2|17402.2|17416.2|17410.2|17404.7|17398.7|218
1647003000000|2022-03-11 12:50:00|17407.2|17401.2|17396.7|17390.7|17408.2|17402.2|17396.7|17390.7|285
1647003300000|2022-03-11 12:55:00|17396.2|17390.2|17390.7|17384.7|17396.7|17390.7|17384.2|17378.2|715
1647003600000|2022-03-11 13:00:00|17390.2|17384.2|17394.2|17388.2|17397.2|17391.2|17389.2|17383.2|368
1647003900000|2022-03-11 13:05:00|17393.7|17387.7|17394.2|17388.2|17396.7|17390.7|17388.2|17382.2|224
1647004200000|2022-03-11 13:10:00|17393.2|17387.2|17377.2|17371.2|17395.2|17389.2|17376.2|17370.2|531
1647004500000|2022-03-11 13:15:00|17376.7|17370.7|17380.2|17374.2|17383.7|17377.7|17376.2|17370.2|224
1647004800000|2022-03-11 13:20:00|17380.7|17374.7|17392.7|17386.7|17393.2|17387.2|17379.2|17373.2|223
1647005100000|2022-03-11 13:25:00|17392.2|17386.2|17399.2|17393.2|17401.2|17395.2|17391.7|17385.7|346
1647005400000|2022-03-11 13:30:00|17400.7|17394.7|17397.2|17391.2|17401.7|17395.7|17392.2|17386.2|201
1647005700000|2022-03-11 13:35:00|17396.2|17390.2|17402.2|17396.2|17404.2|17398.2|17394.7|17388.7|180
1647006000000|2022-03-11 13:40:00|17400.2|17394.2|17392.7|17386.7|17400.7|17394.7|17390.2|17384.2|157
1647006300000|2022-03-11 13:45:00|17392.2|17386.2|17389.7|17383.7|17394.7|17388.7|17381.2|17375.2|192
1647006600000|2022-03-11 13:50:00|17390.2|17384.2|17393.2|17387.2|17394.2|17388.2|17388.2|17382.2|171
1647006900000|2022-03-11 13:55:00|17394.2|17388.2|17387.7|17381.7|17394.2|17388.2|17384.7|17378.7|157
1647007200000|2022-03-11 14:00:00|17388.2|17382.2|17389.2|17383.2|17399.2|17393.2|17386.7|17380.7|251
1647007500000|2022-03-11 14:05:00|17390.2|17384.2|17387.2|17381.2|17391.7|17385.7|17383.7|17377.7|198
1647007800000|2022-03-11 14:10:00|17386.7|17380.7|17384.7|17378.7|17390.7|17384.7|17380.2|17374.2|261
1647008100000|2022-03-11 14:15:00|17385.2|17379.2|17392.2|17386.2|17394.7|17388.7|17384.7|17378.7|277
1647008400000|2022-03-11 14:20:00|17392.7|17386.7|17396.7|17390.7|17399.7|17393.7|17389.7|17383.7|275
1647008700000|2022-03-11 14:25:00|17397.2|17391.2|17391.7|17385.7|17397.2|17391.2|17390.2|17384.2|134
1647009000000|2022-03-11 14:30:00|17390.7|17384.7|17385.2|17379.2|17401.2|17395.2|17382.7|17376.7|810
1647009300000|2022-03-11 14:35:00|17384.7|17378.7|17360.7|17354.7|17392.2|17386.2|17360.2|17354.2|1092
1647009600000|2022-03-11 14:40:00|17361.2|17355.2|17363.7|17357.7|17370.2|17364.2|17350.7|17344.7|1256
1647009900000|2022-03-11 14:45:00|17362.2|17356.2|17365.7|17359.7|17375.2|17369.2|17360.7|17354.7|641
1647010200000|2022-03-11 14:50:00|17366.7|17360.7|17353.2|17347.2|17378.2|17372.2|17352.7|17346.7|741
1647010500000|2022-03-11 14:55:00|17352.2|17346.2|17351.2|17345.2|17353.2|17347.2|17339.2|17333.2|1169
1647010800000|2022-03-11 15:00:00|17348.7|17342.7|17310.7|17304.7|17349.2|17343.2|17301.2|17295.2|2004
1647011100000|2022-03-11 15:05:00|17311.7|17305.7|17283.7|17277.7|17326.2|17320.2|17282.7|17276.7|1497
1647011400000|2022-03-11 15:10:00|17283.2|17277.2|17295.7|17289.7|17305.2|17299.2|17282.7|17276.7|1161
1647011700000|2022-03-11 15:15:00|17295.2|17289.2|17296.2|17290.2|17306.7|17300.7|17284.7|17278.7|903
1647012000000|2022-03-11 15:20:00|17295.2|17289.2|17292.2|17286.2|17300.2|17294.2|17280.2|17274.2|864
1647012300000|2022-03-11 15:25:00|17293.2|17287.2|17309.2|17303.2|17318.2|17312.2|17291.7|17285.7|1177
1647012600000|2022-03-11 15:30:00|17308.2|17302.2|17294.2|17288.2|17311.2|17305.2|17290.7|17284.7|699
1647012900000|2022-03-11 15:35:00|17293.2|17287.2|17297.2|17291.2|17306.7|17300.7|17293.2|17287.2|442
1647013200000|2022-03-11 15:40:00|17298.2|17292.2|17301.2|17295.2|17319.2|17313.2|17294.2|17288.2|879
1647013500000|2022-03-11 15:45:00|17300.7|17294.7|17301.2|17295.2|17310.2|17304.2|17297.2|17291.2|359
1647013800000|2022-03-11 15:50:00|17300.7|17294.7|17309.2|17303.2|17315.7|17309.7|17300.7|17294.7|534
1647014100000|2022-03-11 15:55:00|17309.7|17303.7|17315.2|17309.2|17318.2|17312.2|17305.2|17299.2|442
1647014400000|2022-03-11 16:00:00|17315.7|17309.7|17302.7|17296.7|17317.7|17311.7|17302.2|17296.2|525
1647014700000|2022-03-11 16:05:00|17303.2|17297.2|17282.7|17276.7|17307.2|17301.2|17273.7|17267.7|1192
1647015000000|2022-03-11 16:10:00|17283.7|17277.7|17255.7|17249.7|17289.2|17283.2|17255.2|17249.2|1114
1647015300000|2022-03-11 16:15:00|17256.2|17250.2|17265.2|17259.2|17270.2|17264.2|17251.2|17245.2|744
1647015600000|2022-03-11 16:20:00|17266.2|17260.2|17268.2|17262.2|17276.2|17270.2|17259.2|17253.2|706
1647015900000|2022-03-11 16:25:00|17268.7|17262.7|17251.7|17245.7|17268.7|17262.7|17245.2|17239.2|818
1647016200000|2022-03-11 16:30:00|17252.2|17246.2|17238.7|17232.7|17252.2|17246.2|17234.2|17228.2|891
1647016500000|2022-03-11 16:35:00|17239.2|17233.2|17256.2|17250.2|17259.2|17253.2|17236.2|17230.2|623
1647016800000|2022-03-11 16:40:00|17254.2|17248.2|17245.2|17239.2|17256.2|17250.2|17229.2|17223.2|1025
1647017100000|2022-03-11 16:45:00|17246.7|17240.7|17249.2|17243.2|17253.2|17247.2|17240.2|17234.2|415
1647017400000|2022-03-11 16:50:00|17248.2|17242.2|17252.2|17246.2|17253.2|17247.2|17239.2|17233.2|440
1647017700000|2022-03-11 16:55:00|17253.2|17247.2|17252.7|17246.7|17260.7|17254.7|17246.2|17240.2|364
1647018000000|2022-03-11 17:00:00|17251.7|17245.7|17248.7|17242.7|17251.7|17245.7|17232.2|17226.2|587
1647018300000|2022-03-11 17:05:00|17247.7|17241.7|17239.2|17233.2|17254.7|17248.7|17235.7|17229.7|340
1647018600000|2022-03-11 17:10:00|17238.7|17232.7|17243.2|17237.2|17249.7|17243.7|17237.7|17231.7|258
1647018900000|2022-03-11 17:15:00|17243.7|17237.7|17269.7|17263.7|17269.7|17263.7|17242.2|17236.2|395
1647019200000|2022-03-11 17:20:00|17272.7|17266.7|17254.7|17248.7|17279.7|17273.7|17251.7|17245.7|637
1647019500000|2022-03-11 17:25:00|17255.2|17249.2|17236.7|17230.7|17257.2|17251.2|17236.2|17230.2|395
1647019800000|2022-03-11 17:30:00|17236.2|17230.2|17242.7|17236.7|17247.2|17241.2|17235.7|17229.7|301
1647020100000|2022-03-11 17:35:00|17241.7|17235.7|17217.7|17211.7|17241.7|17235.7|17214.7|17208.7|1083
1647020400000|2022-03-11 17:40:00|17218.2|17212.2|17232.2|17226.2|17232.7|17226.7|17217.7|17211.7|324
1647020700000|2022-03-11 17:45:00|17231.7|17225.7|17228.7|17222.7|17233.7|17227.7|17226.2|17220.2|185
1647021000000|2022-03-11 17:50:00|17229.2|17223.2|17236.2|17230.2|17237.7|17231.7|17228.2|17222.2|199
1647021300000|2022-03-11 17:55:00|17235.7|17229.7|17245.7|17239.7|17253.7|17247.7|17234.7|17228.7|309
1647021600000|2022-03-11 18:00:00|17246.2|17240.2|17252.7|17246.7|17258.2|17252.2|17233.2|17227.2|354
1647021900000|2022-03-11 18:05:00|17251.7|17245.7|17251.7|17245.7|17266.2|17260.2|17246.7|17240.7|319
1647022200000|2022-03-11 18:10:00|17251.2|17245.2|17246.2|17240.2|17257.7|17251.7|17245.2|17239.2|160
1647022500000|2022-03-11 18:15:00|17245.7|17239.7|17260.2|17254.2|17263.7|17257.7|17245.7|17239.7|169
1647022800000|2022-03-11 18:20:00|17261.7|17255.7|17276.2|17270.2|17283.2|17277.2|17259.7|17253.7|641
1647023100000|2022-03-11 18:25:00|17274.7|17268.7|17270.7|17264.7|17277.7|17271.7|17265.7|17259.7|213
1647023400000|2022-03-11 18:30:00|17270.2|17264.2|17272.7|17266.7|17278.7|17272.7|17266.7|17260.7|226
1647023700000|2022-03-11 18:35:00|17272.2|17266.2|17261.7|17255.7|17279.2|17273.2|17261.7|17255.7|263
1647024000000|2022-03-11 18:40:00|17262.2|17256.2|17270.7|17264.7|17271.7|17265.7|17260.7|17254.7|204
1647024300000|2022-03-11 18:45:00|17272.2|17266.2|17279.2|17273.2|17279.2|17273.2|17270.7|17264.7|192
1647024600000|2022-03-11 18:50:00|17278.7|17272.7|17239.2|17233.2|17281.2|17275.2|17237.7|17231.7|473
1647024900000|2022-03-11 18:55:00|17238.7|17232.7|17221.2|17215.2|17246.2|17240.2|17218.7|17212.7|486
1647025200000|2022-03-11 19:00:00|17217.7|17211.7|17227.2|17221.2|17227.2|17221.2|17203.7|17197.7|725
1647025500000|2022-03-11 19:05:00|17228.7|17222.7|17221.7|17215.7|17233.7|17227.7|17219.7|17213.7|234
1647025800000|2022-03-11 19:10:00|17222.2|17216.2|17228.7|17222.7|17232.7|17226.7|17216.7|17210.7|293
1647026100000|2022-03-11 19:15:00|17229.7|17223.7|17219.7|17213.7|17239.2|17233.2|17218.7|17212.7|206
1647026400000|2022-03-11 19:20:00|17218.7|17212.7|17229.2|17223.2|17230.7|17224.7|17213.2|17207.2|196
1647026700000|2022-03-11 19:25:00|17229.7|17223.7|17250.7|17244.7|17252.7|17246.7|17224.7|17218.7|374
1647027000000|2022-03-11 19:30:00|17251.2|17245.2|17241.7|17235.7|17251.7|17245.7|17239.7|17233.7|201
1647027300000|2022-03-11 19:35:00|17240.2|17234.2|17237.2|17231.2|17247.2|17241.2|17233.2|17227.2|166
1647027600000|2022-03-11 19:40:00|17236.7|17230.7|17217.7|17211.7|17238.7|17232.7|17216.7|17210.7|347
1647027900000|2022-03-11 19:45:00|17218.2|17212.2|17221.7|17215.7|17222.7|17216.7|17211.7|17205.7|317
1647028200000|2022-03-11 19:50:00|17220.7|17214.7|17190.7|17184.7|17220.7|17214.7|17174.7|17168.7|1001
1647028500000|2022-03-11 19:55:00|17191.7|17185.7|17184.7|17178.7|17193.2|17187.2|17179.2|17173.2|234
1647028800000|2022-03-11 20:00:00|17185.2|17179.2|17174.2|17168.2|17187.7|17181.7|17170.2|17164.2|559
1647029100000|2022-03-11 20:05:00|17173.7|17167.7|17170.7|17164.7|17182.7|17176.7|17166.7|17160.7|367
1647029400000|2022-03-11 20:10:00|17170.2|17164.2|17165.7|17159.7|17173.7|17167.7|17162.2|17156.2|267
1647029700000|2022-03-11 20:15:00|17165.2|17159.2|17178.2|17172.2|17181.7|17175.7|17164.2|17158.2|165
1647030000000|2022-03-11 20:20:00|17177.2|17171.2|17176.2|17170.2|17188.2|17182.2|17175.2|17169.2|209
1647030300000|2022-03-11 20:25:00|17175.2|17169.2|17168.7|17162.7|17179.7|17173.7|17165.7|17159.7|172
1647030600000|2022-03-11 20:30:00|17167.7|17161.7|17148.2|17142.2|17167.7|17161.7|17147.2|17141.2|469
1647030900000|2022-03-11 20:35:00|17149.7|17143.7|17151.7|17145.7|17162.2|17156.2|17149.2|17143.2|192
1647031200000|2022-03-11 20:40:00|17150.7|17144.7|17148.7|17142.7|17155.2|17149.2|17143.2|17137.2|224
1647031500000|2022-03-11 20:45:00|17150.2|17144.2|17145.2|17139.2|17152.7|17146.7|17142.7|17136.7|318
1647031800000|2022-03-11 20:50:00|17144.7|17138.7|17144.2|17138.2|17150.7|17144.7|17140.7|17134.7|235
1647032100000|2022-03-11 20:55:00|17146.2|17140.2|17140.2|17134.2|17163.7|17157.7|17137.2|17131.2|565
1647032400000|2022-03-11 21:00:00|17156.6|17142.6|17165.8|17151.8|17168.6|17154.6|17148.4|17134.4|0
1647032700000|2022-03-11 21:05:00|17166.7|17152.7|17164|17150|17169.5|17155.5|17161.2|17147.2|0
1647033000000|2022-03-11 21:10:00|17163.5|17149.5|17164|17150|17166.7|17152.7|17161.2|17147.2|0
1647033300000|2022-03-11 21:15:00|17164.4|17150.4|17161.2|17147.2|17165.8|17151.8|17160.7|17146.7|0
1647033600000|2022-03-11 21:20:00|17161.7|17147.7|17169.7|17155.7|17172|17158|17160.1|17146.1|0
1647033900000|2022-03-11 21:25:00|17169.2|17155.2|17169.7|17155.7|17171.1|17157.1|17166.5|17152.5|0
1647034200000|2022-03-11 21:30:00|17170.1|17156.1|17170.1|17156.1|17171.1|17157.1|17166.5|17152.5|0
1647034500000|2022-03-11 21:35:00|17169.2|17155.2|17166.5|17152.5|17176.6|17162.6|17166.5|17152.5|0
1647034800000|2022-03-11 21:40:00|17166|17152|17165.1|17151.1|17168.8|17154.8|17162.3|17148.3|0
1647035100000|2022-03-11 21:45:00|17166|17152|17172.9|17158.9|17172.9|17158.9|17161.9|17147.9|0
1647035400000|2022-03-11 21:50:00|17172|17158|17163.1|17149.1|17172.9|17158.9|17157.6|17143.6|0
1647035700000|2022-03-11 21:55:00|17162.2|17148.2|17156.6|17142.6|17162.2|17148.2|17154|17140|0
1647208800000|2022-03-13 22:00:00|17204.3|17190.3|17234.3|17220.3|17242.1|17228.1|17204.3|17190.3|0
1647209100000|2022-03-13 22:05:00|17234.8|17220.8|17214.8|17200.8|17236.2|17222.2|17210.7|17196.7|0
1647209400000|2022-03-13 22:10:00|17215.3|17201.3|17224.1|17210.1|17227.7|17213.7|17211.2|17197.2|0
1647209700000|2022-03-13 22:15:00|17224.5|17210.5|17195.1|17181.1|17227.6|17213.6|17193.7|17179.7|0
1647210000000|2022-03-13 22:20:00|17194.6|17180.6|17191.8|17177.8|17206.1|17192.1|17191.8|17177.8|0
1647210300000|2022-03-13 22:25:00|17191.3|17177.3|17195.3|17181.3|17195.8|17181.8|17178.4|17164.4|0
1647210600000|2022-03-13 22:30:00|17194.9|17180.9|17212.7|17198.7|17214.6|17200.6|17189.8|17175.8|0
1647210900000|2022-03-13 22:35:00|17212.2|17198.2|17191.8|17177.8|17220.1|17206.1|17190.8|17176.8|0
1647211200000|2022-03-13 22:40:00|17192.2|17178.2|17207.4|17193.4|17213.4|17199.4|17191.8|17177.8|0
1647211500000|2022-03-13 22:45:00|17207|17193|17187.3|17173.3|17208.8|17194.8|17187.3|17173.3|0
1647211800000|2022-03-13 22:50:00|17186.9|17172.9|17194|17180|17204|17190|17185.5|17171.5|0
1647212100000|2022-03-13 22:55:00|17194.5|17180.5|17217|17203|17220.1|17206.1|17194.5|17180.5|0
1647212400000|2022-03-13 23:00:00|17218.9|17204.9|17213.4|17199.4|17225.3|17211.3|17211.1|17197.1|0
1647212700000|2022-03-13 23:05:00|17213.8|17199.8|17209.1|17195.1|17216.4|17202.4|17206.8|17192.8|0
1647213000000|2022-03-13 23:10:00|17208.6|17194.6|17209.5|17195.5|17215|17201|17200.4|17186.4|0
1647213300000|2022-03-13 23:15:00|17210|17196|17202.8|17188.8|17217.8|17203.8|17202.6|17188.6|0
1647213600000|2022-03-13 23:20:00|17202.3|17188.3|17221.6|17207.6|17222|17208|17198.7|17184.7|0
1647213900000|2022-03-13 23:25:00|17222.5|17208.5|17230.1|17216.1|17252.1|17238.1|17222.5|17208.5|0
1647214200000|2022-03-13 23:30:00|17229.7|17215.7|17229.7|17215.7|17235.2|17221.2|17227.8|17213.8|0
1647214500000|2022-03-13 23:35:00|17221.4|17207.4|17226|17212|17227.8|17213.8|17220.5|17206.5|0
1647214800000|2022-03-13 23:40:00|17225.5|17211.5|17221.9|17207.9|17226|17212|17220|17206|0
1647215100000|2022-03-13 23:45:00|17222.3|17208.3|17242.5|17228.5|17247|17233|17222.3|17208.3|0
1647215400000|2022-03-13 23:50:00|17243|17229|17244.7|17230.7|17250.2|17236.2|17241.6|17227.6|0
1647215700000|2022-03-13 23:55:00|17243.4|17229.4|17242|17228|17247.5|17233.5|17240.2|17226.2|0
1647216000000|2022-03-14 00:00:00|17241.5|17227.5|17243.4|17229.4|17246.1|17232.1|17232.8|17218.8|0
1647216300000|2022-03-14 00:05:00|17243.8|17229.8|17238.5|17224.5|17250.3|17236.3|17235.3|17221.3|0
1647216600000|2022-03-14 00:10:00|17238.1|17224.1|17247.7|17233.7|17250|17236|17234.4|17220.4|0
1647216900000|2022-03-14 00:15:00|17248.1|17234.1|17312.5|17298.5|17312.8|17298.8|17248.1|17234.1|0
1647217200000|2022-03-14 00:20:00|17312|17298|17281.1|17267.1|17313.9|17299.9|17281.1|17267.1|0
1647217500000|2022-03-14 00:25:00|17281.6|17267.6|17286.4|17272.4|17293.5|17279.5|17271.6|17257.6|0
1647217800000|2022-03-14 00:30:00|17285.8|17271.8|17283.1|17269.1|17289.6|17275.6|17263.7|17249.7|0
1647218100000|2022-03-14 00:35:00|17282.9|17268.9|17244.3|17230.3|17282.9|17268.9|17239.8|17225.8|0
1647218400000|2022-03-14 00:40:00|17244.5|17230.5|17243.6|17229.6|17245.3|17231.3|17223|17209|0
1647218700000|2022-03-14 00:45:00|17308.7|17304.7|17323.7|17319.7|17337.7|17333.7|17300.2|17296.2|6955
1647219000000|2022-03-14 00:50:00|17325.7|17321.7|17327.7|17323.7|17347.7|17343.7|17320.7|17316.7|2105
1647219300000|2022-03-14 00:55:00|17327.2|17323.2|17332.7|17328.7|17338.7|17334.7|17311.2|17307.2|1836
1647219600000|2022-03-14 01:00:00|17331.7|17327.7|17355.7|17351.7|17360.7|17356.7|17327.2|17323.2|3904
1647219900000|2022-03-14 01:05:00|17356.2|17352.2|17362.2|17358.2|17370.7|17366.7|17350.2|17346.2|2650
1647220200000|2022-03-14 01:10:00|17361.7|17357.7|17347.7|17343.7|17376.2|17372.2|17340.7|17336.7|3108
1647220500000|2022-03-14 01:15:00|17349.2|17345.2|17348.2|17344.2|17363.7|17359.7|17328.7|17324.7|3287
1647220800000|2022-03-14 01:20:00|17348.7|17344.7|17333.7|17329.7|17349.2|17345.2|17328.2|17324.2|2327
1647221100000|2022-03-14 01:25:00|17335.2|17331.2|17340.7|17336.7|17344.2|17340.2|17312.2|17308.2|2644
1647221400000|2022-03-14 01:30:00|17341.2|17337.2|17288.7|17284.7|17343.7|17339.7|17288.7|17284.7|3405
1647221700000|2022-03-14 01:35:00|17289.2|17285.2|17282.7|17278.7|17293.7|17289.7|17277.2|17273.2|3113
1647222000000|2022-03-14 01:40:00|17281.7|17277.7|17296.7|17292.7|17312.7|17308.7|17280.7|17276.7|2852
1647222300000|2022-03-14 01:45:00|17295.7|17291.7|17277.7|17273.7|17300.7|17296.7|17274.2|17270.2|1882
1647222600000|2022-03-14 01:50:00|17278.2|17274.2|17270.7|17266.7|17285.7|17281.7|17259.2|17255.2|2356
1647222900000|2022-03-14 01:55:00|17271.2|17267.2|17296.7|17292.7|17300.2|17296.2|17270.2|17266.2|1831
1647223200000|2022-03-14 02:00:00|17297.2|17293.2|17280.7|17276.7|17301.7|17297.7|17273.2|17269.2|1837
1647223500000|2022-03-14 02:05:00|17279.2|17275.2|17286.2|17282.2|17294.2|17290.2|17279.2|17275.2|1211
1647223800000|2022-03-14 02:10:00|17285.2|17281.2|17289.2|17285.2|17307.2|17303.2|17282.2|17278.2|1443
1647224100000|2022-03-14 02:15:00|17289.7|17285.7|17301.2|17297.2|17309.7|17305.7|17288.2|17284.2|1143
1647224400000|2022-03-14 02:20:00|17301.7|17297.7|17280.2|17276.2|17304.7|17300.7|17273.2|17269.2|1677
1647224700000|2022-03-14 02:25:00|17281.7|17277.7|17266.2|17262.2|17287.7|17283.7|17265.2|17261.2|1220
1647225000000|2022-03-14 02:30:00|17266.7|17262.7|17246.2|17242.2|17266.7|17262.7|17240.2|17236.2|2343
1647225300000|2022-03-14 02:35:00|17245.2|17241.2|17238.2|17234.2|17251.2|17247.2|17231.2|17227.2|1846
1647225600000|2022-03-14 02:40:00|17239.2|17235.2|17255.2|17251.2|17257.7|17253.7|17237.2|17233.2|1525
1647225900000|2022-03-14 02:45:00|17255.7|17251.7|17244.7|17240.7|17257.7|17253.7|17235.2|17231.2|1205
1647226200000|2022-03-14 02:50:00|17245.2|17241.2|17245.2|17241.2|17258.7|17254.7|17237.2|17233.2|1023
1647226500000|2022-03-14 02:55:00|17244.2|17240.2|17244.2|17240.2|17253.2|17249.2|17238.7|17234.7|747
1647226800000|2022-03-14 03:00:00|17243.7|17239.7|17221.2|17217.2|17247.7|17243.7|17213.2|17209.2|2089
1647227100000|2022-03-14 03:05:00|17221.7|17217.7|17198.2|17194.2|17224.2|17220.2|17193.7|17189.7|1893
1647227400000|2022-03-14 03:10:00|17198.7|17194.7|17191.7|17187.7|17203.2|17199.2|17177.2|17173.2|2208
1647227700000|2022-03-14 03:15:00|17191.2|17187.2|17204.2|17200.2|17208.7|17204.7|17189.2|17185.2|1460
1647228000000|2022-03-14 03:20:00|17203.7|17199.7|17244.2|17240.2|17245.7|17241.7|17202.7|17198.7|2669
1647228300000|2022-03-14 03:25:00|17246.7|17242.7|17246.2|17242.2|17255.2|17251.2|17240.7|17236.7|1675
1647228600000|2022-03-14 03:30:00|17246.7|17242.7|17221.7|17217.7|17247.2|17243.2|17221.7|17217.7|1516
1647228900000|2022-03-14 03:35:00|17223.2|17219.2|17220.2|17216.2|17230.2|17226.2|17217.7|17213.7|948
1647229200000|2022-03-14 03:40:00|17219.7|17215.7|17221.2|17217.2|17222.7|17218.7|17206.2|17202.2|1485
1647229500000|2022-03-14 03:45:00|17222.2|17218.2|17209.7|17205.7|17230.2|17226.2|17209.2|17205.2|815
1647229800000|2022-03-14 03:50:00|17210.2|17206.2|17247.7|17243.7|17249.2|17245.2|17209.7|17205.7|1111
1647230100000|2022-03-14 03:55:00|17248.2|17244.2|17246|17242|17252.5|17248.5|17237.5|17233.5|923
1647230400000|2022-03-14 04:00:00|17246.5|17242.5|17240.5|17236.5|17247|17243|17231.5|17227.5|516
1647230700000|2022-03-14 04:05:00|17240|17236|17229.5|17225.5|17248.5|17244.5|17229.5|17225.5|666
1647231000000|2022-03-14 04:10:00|17231|17227|17235.5|17231.5|17235.5|17231.5|17221.5|17217.5|751
1647231300000|2022-03-14 04:15:00|17236|17232|17259.5|17255.5|17266|17262|17235|17231|2114
1647231600000|2022-03-14 04:20:00|17260.5|17256.5|17261|17257|17270.5|17266.5|17248.5|17244.5|1287
1647231900000|2022-03-14 04:25:00|17261.5|17257.5|17258.5|17254.5|17264.5|17260.5|17253.5|17249.5|640
1647232200000|2022-03-14 04:30:00|17258|17254|17255|17251|17261|17257|17246|17242|516
1647232500000|2022-03-14 04:35:00|17255.5|17251.5|17240.5|17236.5|17255.5|17251.5|17233|17229|663
1647232800000|2022-03-14 04:40:00|17241|17237|17236.5|17232.5|17242|17238|17222.5|17218.5|982
1647233100000|2022-03-14 04:45:00|17235.5|17231.5|17223|17219|17240.5|17236.5|17222.5|17218.5|596
1647233400000|2022-03-14 04:50:00|17223.5|17219.5|17242.5|17238.5|17247.5|17243.5|17222|17218|603
1647233700000|2022-03-14 04:55:00|17243|17239|17254.5|17250.5|17259|17255|17233.5|17229.5|1033
1647234000000|2022-03-14 05:00:00|17255|17251|17247|17243|17271.5|17267.5|17239|17235|2233
1647234300000|2022-03-14 05:05:00|17246.5|17242.5|17283.5|17279.5|17284.5|17280.5|17243|17239|1429
1647234600000|2022-03-14 05:10:00|17284.5|17280.5|17275|17271|17290.5|17286.5|17264|17260|1628
1647234900000|2022-03-14 05:15:00|17274.5|17270.5|17264.5|17260.5|17275.5|17271.5|17262.5|17258.5|704
1647235200000|2022-03-14 05:20:00|17265|17261|17271.5|17267.5|17274|17270|17255.5|17251.5|1047
1647235500000|2022-03-14 05:25:00|17272|17268|17256|17252|17287.5|17283.5|17245|17241|2556
1647235800000|2022-03-14 05:30:00|17254.2|17250.2|17252.2|17248.2|17256.2|17252.2|17238.7|17234.7|1584
1647236100000|2022-03-14 05:35:00|17252.7|17248.7|17256.7|17252.7|17259.2|17255.2|17251.7|17247.7|714
1647236400000|2022-03-14 05:40:00|17256.2|17252.2|17264.2|17260.2|17268.7|17264.7|17250.7|17246.7|1735
1647236700000|2022-03-14 05:45:00|17269.7|17255.7|17271.2|17257.2|17272.3|17258.3|17268.8|17254.8|0
1647237000000|2022-03-14 05:50:00|17270.8|17256.8|17272.7|17258.7|17274.7|17260.7|17268.8|17254.8|0
1647237300000|2022-03-14 05:55:00|17272.3|17258.3|17271.6|17257.6|17282.2|17268.2|17271.1|17257.1|0
1647237600000|2022-03-14 06:00:00|17271.2|17257.2|17230.6|17216.6|17271.7|17257.7|17225|17211|0
1647237900000|2022-03-14 06:05:00|17230.2|17216.2|17228.8|17214.8|17235.6|17221.6|17225.4|17211.4|0
1647238200000|2022-03-14 06:10:00|17229.3|17215.3|17227|17213|17237.4|17223.4|17225.6|17211.6|0
1647238500000|2022-03-14 06:15:00|17227.2|17213.2|17260.8|17246.8|17261.1|17247.1|17226.8|17212.8|0
1647238800000|2022-03-14 06:20:00|17260.9|17246.9|17316.4|17302.4|17316.4|17302.4|17250.1|17236.1|0
1647239100000|2022-03-14 06:25:00|17316.2|17302.2|17314.1|17300.1|17326.8|17312.8|17307.3|17293.3|0
1647239400000|2022-03-14 06:30:00|17314.3|17300.3|17287.2|17273.2|17315.2|17301.2|17287.1|17273.1|0
1647239700000|2022-03-14 06:35:00|17287.4|17273.4|17301.8|17287.8|17302.1|17288.1|17285.4|17271.4|0
1647240000000|2022-03-14 06:40:00|17301.9|17287.9|17297.1|17283.1|17305.3|17291.3|17294.5|17280.5|0
1647240300000|2022-03-14 06:45:00|17297|17283|17279.9|17265.9|17298.2|17284.2|17279.9|17265.9|0
1647240600000|2022-03-14 06:50:00|17280|17266|17276.5|17262.5|17280|17266|17266.7|17252.7|0
1647240900000|2022-03-14 06:55:00|17276.4|17262.4|17295.7|17281.7|17297.5|17283.5|17271.7|17257.7|0
1647241200000|2022-03-14 07:00:00|17295.2|17281.2|17275.7|17269.7|17295.2|17281.2|17263.2|17257.2|915
1647241500000|2022-03-14 07:05:00|17276.2|17270.2|17275.2|17269.2|17283.2|17277.2|17252.2|17246.2|549
1647241800000|2022-03-14 07:10:00|17276.2|17270.2|17268.7|17262.7|17278.7|17272.7|17259.2|17253.2|269
1647242100000|2022-03-14 07:15:00|17268.2|17262.2|17273.7|17267.7|17275.7|17269.7|17263.7|17257.7|246
1647242400000|2022-03-14 07:20:00|17272.7|17266.7|17282.7|17276.7|17285.2|17279.2|17272.2|17266.2|385
1647242700000|2022-03-14 07:25:00|17283.2|17277.2|17260.2|17254.2|17284.7|17278.7|17248.2|17242.2|501
1647243000000|2022-03-14 07:30:00|17259.7|17253.7|17265.2|17259.2|17266.7|17260.7|17250.2|17244.2|300
1647243300000|2022-03-14 07:35:00|17265.7|17259.7|17265.2|17259.2|17275.2|17269.2|17264.7|17258.7|264
1647243600000|2022-03-14 07:40:00|17264.7|17258.7|17257.7|17251.7|17266.2|17260.2|17255.2|17249.2|209
1647243900000|2022-03-14 07:45:00|17257.2|17251.2|17244.7|17238.7|17263.7|17257.7|17243.7|17237.7|311
1647244200000|2022-03-14 07:50:00|17243.7|17237.7|17246.7|17240.7|17249.7|17243.7|17235.7|17229.7|450
1647244500000|2022-03-14 07:55:00|17247.2|17241.2|17243.2|17237.2|17251.7|17245.7|17239.2|17233.2|147
1647244800000|2022-03-14 08:00:00|17243.7|17237.7|17222.7|17216.7|17246.2|17240.2|17218.7|17212.7|718
1647245100000|2022-03-14 08:05:00|17223.2|17217.2|17265.2|17259.2|17266.7|17260.7|17220.7|17214.7|816
1647245400000|2022-03-14 08:10:00|17265.7|17259.7|17255.2|17249.2|17278.7|17272.7|17255.2|17249.2|597
1647245700000|2022-03-14 08:15:00|17254.7|17248.7|17247.7|17241.7|17258.7|17252.7|17244.7|17238.7|287
1647246000000|2022-03-14 08:20:00|17248.2|17242.2|17255.2|17249.2|17261.7|17255.7|17247.2|17241.2|251
1647246300000|2022-03-14 08:25:00|17256.2|17250.2|17239.7|17233.7|17258.2|17252.2|17233.7|17227.7|394
1647246600000|2022-03-14 08:30:00|17239.2|17233.2|17237.7|17231.7|17239.7|17233.7|17230.2|17224.2|252
1647246900000|2022-03-14 08:35:00|17236.7|17230.7|17235.7|17229.7|17244.7|17238.7|17234.2|17228.2|188
1647247200000|2022-03-14 08:40:00|17234.7|17228.7|17240.7|17234.7|17240.7|17234.7|17233.7|17227.7|132
1647247500000|2022-03-14 08:45:00|17240.2|17234.2|17255.7|17249.7|17255.7|17249.7|17239.2|17233.2|280
1647247800000|2022-03-14 08:50:00|17257.2|17251.2|17247.7|17241.7|17267.7|17261.7|17242.2|17236.2|433
1647248100000|2022-03-14 08:55:00|17248.2|17242.2|17254.7|17248.7|17261.2|17255.2|17245.7|17239.7|155
1647248400000|2022-03-14 09:00:00|17255.2|17249.2|17268.2|17262.2|17269.7|17263.7|17253.2|17247.2|208
1647248700000|2022-03-14 09:05:00|17267.7|17261.7|17269.7|17263.7|17273.7|17267.7|17264.7|17258.7|292
1647249000000|2022-03-14 09:10:00|17270.7|17264.7|17268.2|17262.2|17278.2|17272.2|17266.2|17260.2|333
1647249300000|2022-03-14 09:15:00|17268.7|17262.7|17267.2|17261.2|17270.7|17264.7|17260.2|17254.2|247
1647249600000|2022-03-14 09:20:00|17266.7|17260.7|17262.2|17256.2|17275.7|17269.7|17261.7|17255.7|213
1647249900000|2022-03-14 09:25:00|17262.7|17256.7|17261.2|17255.2|17268.7|17262.7|17254.2|17248.2|272
1647250200000|2022-03-14 09:30:00|17260.7|17254.7|17267.7|17261.7|17270.7|17264.7|17258.7|17252.7|91
1647250500000|2022-03-14 09:35:00|17267.2|17261.2|17279.2|17273.2|17279.7|17273.7|17263.7|17257.7|277
1647250800000|2022-03-14 09:40:00|17279.7|17273.7|17299.7|17293.7|17306.2|17300.2|17275.7|17269.7|1068
1647251100000|2022-03-14 09:45:00|17300.7|17294.7|17311.2|17305.2|17315.2|17309.2|17296.2|17290.2|711
1647251400000|2022-03-14 09:50:00|17312.2|17306.2|17329.2|17323.2|17330.7|17324.7|17309.7|17303.7|775
1647251700000|2022-03-14 09:55:00|17330.2|17324.2|17333.2|17327.2|17346.7|17340.7|17330.2|17324.2|895
1647252000000|2022-03-14 10:00:00|17335.2|17329.2|17329.7|17323.7|17336.2|17330.2|17325.2|17319.2|539
1647252300000|2022-03-14 10:05:00|17330.2|17324.2|17318.7|17312.7|17331.2|17325.2|17318.7|17312.7|328
1647252600000|2022-03-14 10:10:00|17319.2|17313.2|17318.2|17312.2|17320.2|17314.2|17310.7|17304.7|448
1647252900000|2022-03-14 10:15:00|17317.7|17311.7|17319.7|17313.7|17323.2|17317.2|17313.7|17307.7|251
1647253200000|2022-03-14 10:20:00|17318.2|17312.2|17317.7|17311.7|17318.2|17312.2|17312.7|17306.7|157
1647253500000|2022-03-14 10:25:00|17318.2|17312.2|17323.2|17317.2|17323.2|17317.2|17314.7|17308.7|184
1647253800000|2022-03-14 10:30:00|17322.7|17316.7|17327.2|17321.2|17335.7|17329.7|17322.2|17316.2|483
1647254100000|2022-03-14 10:35:00|17327.7|17321.7|17316.7|17310.7|17327.7|17321.7|17316.2|17310.2|230
1647254400000|2022-03-14 10:40:00|17315.7|17309.7|17308.7|17302.7|17316.2|17310.2|17307.2|17301.2|304
1647254700000|2022-03-14 10:45:00|17308.2|17302.2|17306.7|17300.7|17314.2|17308.2|17305.2|17299.2|240
1647255000000|2022-03-14 10:50:00|17306.2|17300.2|17314.2|17308.2|17315.7|17309.7|17304.7|17298.7|198
1647255300000|2022-03-14 10:55:00|17313.2|17307.2|17315.7|17309.7|17315.7|17309.7|17305.7|17299.7|116
1647255600000|2022-03-14 11:00:00|17316.2|17310.2|17294.7|17288.7|17317.7|17311.7|17294.2|17288.2|531
1647255900000|2022-03-14 11:05:00|17295.2|17289.2|17293.2|17287.2|17301.7|17295.7|17291.2|17285.2|301
1647256200000|2022-03-14 11:10:00|17293.7|17287.7|17300.7|17294.7|17303.2|17297.2|17292.7|17286.7|212
1647256500000|2022-03-14 11:15:00|17300.2|17294.2|17300.7|17294.7|17302.7|17296.7|17294.7|17288.7|139
1647256800000|2022-03-14 11:20:00|17301.2|17295.2|17298.7|17292.7|17304.7|17298.7|17296.7|17290.7|100
1647257100000|2022-03-14 11:25:00|17298.2|17292.2|17268.2|17262.2|17298.7|17292.7|17264.2|17258.2|1087
1647257400000|2022-03-14 11:30:00|17267.7|17261.7|17266.7|17260.7|17275.2|17269.2|17257.7|17251.7|685
1647257700000|2022-03-14 11:35:00|17267.7|17261.7|17266.7|17260.7|17276.7|17270.7|17263.7|17257.7|324
1647258000000|2022-03-14 11:40:00|17267.2|17261.2|17260.2|17254.2|17273.2|17267.2|17258.7|17252.7|424
1647258300000|2022-03-14 11:45:00|17259.7|17253.7|17254.7|17248.7|17267.7|17261.7|17247.7|17241.7|741
1647258600000|2022-03-14 11:50:00|17254.2|17248.2|17252.7|17246.7|17258.2|17252.2|17252.2|17246.2|276
1647258900000|2022-03-14 11:55:00|17251.7|17245.7|17252.7|17246.7|17263.2|17257.2|17249.7|17243.7|290
1647259200000|2022-03-14 12:00:00|17251.7|17245.7|17266.2|17260.2|17266.7|17260.7|17244.7|17238.7|530
1647259500000|2022-03-14 12:05:00|17265.7|17259.7|17269.2|17263.2|17273.7|17267.7|17264.2|17258.2|386
1647259800000|2022-03-14 12:10:00|17268.7|17262.7|17270.7|17264.7|17271.2|17265.2|17263.7|17257.7|113
1647260100000|2022-03-14 12:15:00|17271.2|17265.2|17260.2|17254.2|17279.2|17273.2|17257.7|17251.7|491
1647260400000|2022-03-14 12:20:00|17260.7|17254.7|17253.2|17247.2|17262.7|17256.7|17252.7|17246.7|352
1647260700000|2022-03-14 12:25:00|17253.7|17247.7|17258.7|17252.7|17261.7|17255.7|17253.7|17247.7|183
1647261000000|2022-03-14 12:30:00|17260.2|17254.2|17269.7|17263.7|17269.7|17263.7|17257.2|17251.2|378
1647261300000|2022-03-14 12:35:00|17269.2|17263.2|17266.7|17260.7|17270.2|17264.2|17260.2|17254.2|156
1647261600000|2022-03-14 12:40:00|17266.2|17260.2|17269.7|17263.7|17273.7|17267.7|17263.2|17257.2|207
1647261900000|2022-03-14 12:45:00|17271.2|17265.2|17264.7|17258.7|17272.7|17266.7|17261.2|17255.2|147
1647262200000|2022-03-14 12:50:00|17263.2|17257.2|17266.7|17260.7|17272.7|17266.7|17255.2|17249.2|370
1647262500000|2022-03-14 12:55:00|17266.2|17260.2|17285.7|17279.7|17293.2|17287.2|17259.7|17253.7|933
1647262800000|2022-03-14 13:00:00|17284.2|17278.2|17278.2|17272.2|17290.2|17284.2|17276.7|17270.7|399
1647263100000|2022-03-14 13:05:00|17277.7|17271.7|17278.2|17272.2|17279.7|17273.7|17272.7|17266.7|250
1647263400000|2022-03-14 13:10:00|17277.7|17271.7|17279.2|17273.2|17284.2|17278.2|17273.7|17267.7|288
1647263700000|2022-03-14 13:15:00|17280.2|17274.2|17278.7|17272.7|17287.2|17281.2|17275.2|17269.2|212
1647264000000|2022-03-14 13:20:00|17279.7|17273.7|17269.7|17263.7|17282.2|17276.2|17269.2|17263.2|197
1647264300000|2022-03-14 13:25:00|17271.2|17265.2|17268.7|17262.7|17274.2|17268.2|17268.7|17262.7|189
1647264600000|2022-03-14 13:30:00|17268.2|17262.2|17242.7|17236.7|17281.2|17275.2|17240.7|17234.7|1418
1647264900000|2022-03-14 13:35:00|17243.7|17237.7|17237.2|17231.2|17253.7|17247.7|17227.2|17221.2|1723
1647265200000|2022-03-14 13:40:00|17236.2|17230.2|17259.2|17253.2|17262.7|17256.7|17222.2|17216.2|1185
1647265500000|2022-03-14 13:45:00|17258.7|17252.7|17260.7|17254.7|17266.7|17260.7|17247.7|17241.7|966
1647265800000|2022-03-14 13:50:00|17260.2|17254.2|17252.2|17246.2|17268.2|17262.2|17246.2|17240.2|708
1647266100000|2022-03-14 13:55:00|17251.7|17245.7|17254.7|17248.7|17262.2|17256.2|17240.7|17234.7|623
1647266400000|2022-03-14 14:00:00|17254.2|17248.2|17252.2|17246.2|17265.7|17259.7|17241.2|17235.2|605
1647266700000|2022-03-14 14:05:00|17251.7|17245.7|17269.2|17263.2|17273.7|17267.7|17250.2|17244.2|605
1647267000000|2022-03-14 14:10:00|17269.7|17263.7|17291.2|17285.2|17293.2|17287.2|17265.7|17259.7|1033
1647267300000|2022-03-14 14:15:00|17292.2|17286.2|17293.7|17287.7|17300.7|17294.7|17289.2|17283.2|971
1647267600000|2022-03-14 14:20:00|17294.2|17288.2|17305.7|17299.7|17308.7|17302.7|17291.2|17285.2|731
1647267900000|2022-03-14 14:25:00|17308.7|17302.7|17291.7|17285.7|17314.7|17308.7|17291.7|17285.7|721
1647268200000|2022-03-14 14:30:00|17293.2|17287.2|17282.2|17276.2|17294.2|17288.2|17273.2|17267.2|901
1647268500000|2022-03-14 14:35:00|17282.7|17276.7|17282.2|17276.2|17290.7|17284.7|17277.2|17271.2|468
1647268800000|2022-03-14 14:40:00|17285.2|17279.2|17279.2|17273.2|17293.7|17287.7|17279.2|17273.2|351
1647269100000|2022-03-14 14:45:00|17278.7|17272.7|17282.7|17276.7|17291.2|17285.2|17272.2|17266.2|446
1647269400000|2022-03-14 14:50:00|17282.2|17276.2|17300.2|17294.2|17303.7|17297.7|17279.2|17273.2|557
1647269700000|2022-03-14 14:55:00|17300.7|17294.7|17298.7|17292.7|17308.7|17302.7|17291.2|17285.2|554
1647270000000|2022-03-14 15:00:00|17299.2|17293.2|17295.2|17289.2|17302.2|17296.2|17287.7|17281.7|382
1647270300000|2022-03-14 15:05:00|17295.7|17289.7|17289.7|17283.7|17298.7|17292.7|17287.7|17281.7|316
1647270600000|2022-03-14 15:10:00|17291.2|17285.2|17275.7|17269.7|17291.2|17285.2|17274.2|17268.2|520
1647270900000|2022-03-14 15:15:00|17275.2|17269.2|17276.2|17270.2|17281.7|17275.7|17271.2|17265.2|403
1647271200000|2022-03-14 15:20:00|17276.7|17270.7|17263.7|17257.7|17276.7|17270.7|17259.2|17253.2|606
1647271500000|2022-03-14 15:25:00|17262.7|17256.7|17263.2|17257.2|17266.2|17260.2|17257.7|17251.7|244
1647271800000|2022-03-14 15:30:00|17263.7|17257.7|17271.2|17265.2|17271.7|17265.7|17255.7|17249.7|360
1647272100000|2022-03-14 15:35:00|17270.2|17264.2|17259.2|17253.2|17270.7|17264.7|17253.2|17247.2|325
1647272400000|2022-03-14 15:40:00|17258.7|17252.7|17242.2|17236.2|17258.7|17252.7|17236.7|17230.7|564
1647272700000|2022-03-14 15:45:00|17242.7|17236.7|17231.7|17225.7|17242.7|17236.7|17230.7|17224.7|520
1647273000000|2022-03-14 15:50:00|17231.2|17225.2|17236.7|17230.7|17239.7|17233.7|17227.2|17221.2|534
1647273300000|2022-03-14 15:55:00|17236.2|17230.2|17225.7|17219.7|17237.2|17231.2|17212.7|17206.7|951
1647273600000|2022-03-14 16:00:00|17225.2|17219.2|17188.2|17182.2|17225.2|17219.2|17185.7|17179.7|1660
1647273900000|2022-03-14 16:05:00|17187.2|17181.2|17184.7|17178.7|17201.7|17195.7|17181.7|17175.7|838
1647274200000|2022-03-14 16:10:00|17184.2|17178.2|17186.7|17180.7|17195.7|17189.7|17182.2|17176.2|411
1647274500000|2022-03-14 16:15:00|17187.2|17181.2|17201.7|17195.7|17206.2|17200.2|17186.2|17180.2|607
1647274800000|2022-03-14 16:20:00|17201.2|17195.2|17204.7|17198.7|17207.7|17201.7|17192.2|17186.2|414
1647275100000|2022-03-14 16:25:00|17205.2|17199.2|17208.2|17202.2|17208.7|17202.7|17197.7|17191.7|321
1647275400000|2022-03-14 16:30:00|17207.2|17201.2|17199.2|17193.2|17211.7|17205.7|17197.2|17191.2|435
1647275700000|2022-03-14 16:35:00|17200.2|17194.2|17199.2|17193.2|17207.2|17201.2|17189.7|17183.7|377
1647276000000|2022-03-14 16:40:00|17198.7|17192.7|17195.7|17189.7|17210.7|17204.7|17193.7|17187.7|290
1647276300000|2022-03-14 16:45:00|17194.7|17188.7|17163.2|17157.2|17195.7|17189.7|17154.2|17148.2|1229
1647276600000|2022-03-14 16:50:00|17162.2|17156.2|17143.7|17137.7|17165.2|17159.2|17143.7|17137.7|740
1647276900000|2022-03-14 16:55:00|17144.2|17138.2|17142.2|17136.2|17156.7|17150.7|17141.7|17135.7|469
1647277200000|2022-03-14 17:00:00|17142.7|17136.7|17124.7|17118.7|17142.7|17136.7|17124.7|17118.7|1267
1647277500000|2022-03-14 17:05:00|17123.7|17117.7|17117.7|17111.7|17138.2|17132.2|17117.7|17111.7|432
1647277800000|2022-03-14 17:10:00|17118.7|17112.7|17129.7|17123.7|17131.7|17125.7|17117.2|17111.2|419
1647278100000|2022-03-14 17:15:00|17129.2|17123.2|17141.7|17135.7|17143.2|17137.2|17127.7|17121.7|346
1647278400000|2022-03-14 17:20:00|17141.2|17135.2|17135.2|17129.2|17145.7|17139.7|17127.2|17121.2|309
1647278700000|2022-03-14 17:25:00|17136.2|17130.2|17113.2|17107.2|17136.7|17130.7|17112.2|17106.2|378
1647279000000|2022-03-14 17:30:00|17113.7|17107.7|17109.7|17103.7|17122.2|17116.2|17097.7|17091.7|806
1647279300000|2022-03-14 17:35:00|17110.2|17104.2|17100.7|17094.7|17110.2|17104.2|17096.7|17090.7|400
1647279600000|2022-03-14 17:40:00|17101.2|17095.2|17107.2|17101.2|17115.2|17109.2|17093.7|17087.7|476
1647279900000|2022-03-14 17:45:00|17107.7|17101.7|17095.7|17089.7|17113.2|17107.2|17093.7|17087.7|311
1647280200000|2022-03-14 17:50:00|17095.2|17089.2|17123.2|17117.2|17132.7|17126.7|17095.2|17089.2|566
1647280500000|2022-03-14 17:55:00|17122.2|17116.2|17116.7|17110.7|17137.2|17131.2|17112.2|17106.2|332
1647280800000|2022-03-14 18:00:00|17116.2|17110.2|17115.2|17109.2|17120.2|17114.2|17111.2|17105.2|174
1647281100000|2022-03-14 18:05:00|17114.7|17108.7|17123.2|17117.2|17130.2|17124.2|17114.7|17108.7|182
1647281400000|2022-03-14 18:10:00|17122.2|17116.2|17118.2|17112.2|17127.2|17121.2|17111.7|17105.7|117
1647281700000|2022-03-14 18:15:00|17119.2|17113.2|17106.2|17100.2|17120.2|17114.2|17102.7|17096.7|181
1647282000000|2022-03-14 18:20:00|17106.7|17100.7|17097.7|17091.7|17109.7|17103.7|17094.2|17088.2|196
1647282300000|2022-03-14 18:25:00|17098.2|17092.2|17095.2|17089.2|17104.7|17098.7|17093.7|17087.7|152
1647282600000|2022-03-14 18:30:00|17095.7|17089.7|17107.2|17101.2|17107.7|17101.7|17093.7|17087.7|134
1647282900000|2022-03-14 18:35:00|17107.7|17101.7|17116.2|17110.2|17124.2|17118.2|17107.2|17101.2|284
1647283200000|2022-03-14 18:40:00|17116.7|17110.7|17108.2|17102.2|17118.7|17112.7|17106.7|17100.7|145
1647283500000|2022-03-14 18:45:00|17108.7|17102.7|17105.2|17099.2|17110.2|17104.2|17099.7|17093.7|107
1647283800000|2022-03-14 18:50:00|17105.7|17099.7|17114.2|17108.2|17114.7|17108.7|17101.7|17095.7|173
1647284100000|2022-03-14 18:55:00|17114.7|17108.7|17115.2|17109.2|17121.2|17115.2|17111.2|17105.2|294
1647284400000|2022-03-14 19:00:00|17114.2|17108.2|17141.2|17135.2|17148.7|17142.7|17111.7|17105.7|591
1647284700000|2022-03-14 19:05:00|17140.7|17134.7|17116.2|17110.2|17141.2|17135.2|17112.2|17106.2|213
1647285000000|2022-03-14 19:10:00|17116.7|17110.7|17139.7|17133.7|17139.7|17133.7|17113.7|17107.7|195
1647285300000|2022-03-14 19:15:00|17140.2|17134.2|17129.7|17123.7|17147.7|17141.7|17128.7|17122.7|271
1647285600000|2022-03-14 19:20:00|17130.2|17124.2|17143.7|17137.7|17145.7|17139.7|17126.7|17120.7|145
1647285900000|2022-03-14 19:25:00|17144.2|17138.2|17125.7|17119.7|17144.2|17138.2|17124.2|17118.2|143
1647286200000|2022-03-14 19:30:00|17126.2|17120.2|17106.7|17100.7|17127.7|17121.7|17100.7|17094.7|343
1647286500000|2022-03-14 19:35:00|17106.2|17100.2|17117.7|17111.7|17118.2|17112.2|17101.7|17095.7|130
1647286800000|2022-03-14 19:40:00|17116.7|17110.7|17127.7|17121.7|17127.7|17121.7|17109.2|17103.2|162
1647287100000|2022-03-14 19:45:00|17127.2|17121.2|17142.7|17136.7|17152.7|17146.7|17124.7|17118.7|375
1647287400000|2022-03-14 19:50:00|17141.2|17135.2|17134.2|17128.2|17145.2|17139.2|17129.2|17123.2|202
1647287700000|2022-03-14 19:55:00|17134.7|17128.7|17143.2|17137.2|17147.7|17141.7|17133.2|17127.2|249
1647288000000|2022-03-14 20:00:00|17143.7|17137.7|17137.7|17131.7|17144.7|17138.7|17131.7|17125.7|160
1647288300000|2022-03-14 20:05:00|17139.2|17133.2|17147.2|17141.2|17149.2|17143.2|17139.2|17133.2|78
1647288600000|2022-03-14 20:10:00|17147.7|17141.7|17140.2|17134.2|17157.2|17151.2|17140.2|17134.2|248
1647288900000|2022-03-14 20:15:00|17139.7|17133.7|17138.2|17132.2|17141.7|17135.7|17136.7|17130.7|49
1647289200000|2022-03-14 20:20:00|17137.7|17131.7|17144.2|17138.2|17145.7|17139.7|17137.7|17131.7|36
1647289500000|2022-03-14 20:25:00|17145.2|17139.2|17150.7|17144.7|17152.2|17146.2|17144.7|17138.7|67
1647289800000|2022-03-14 20:30:00|17149.7|17143.7|17147.7|17141.7|17163.2|17157.2|17147.7|17141.7|238
1647290100000|2022-03-14 20:35:00|17148.2|17142.2|17154.2|17148.2|17154.2|17148.2|17145.7|17139.7|67
1647290400000|2022-03-14 20:40:00|17155.7|17149.7|17150.2|17144.2|17159.2|17153.2|17149.7|17143.7|135
1647290700000|2022-03-14 20:45:00|17149.2|17143.2|17152.2|17146.2|17157.2|17151.2|17149.2|17143.2|71
1647291000000|2022-03-14 20:50:00|17152.7|17146.7|17158.2|17152.2|17161.2|17155.2|17151.2|17145.2|116
1647291300000|2022-03-14 20:55:00|17159.2|17153.2|17179.7|17173.7|17180.7|17174.7|17159.2|17153.2|431
1647291600000|2022-03-14 21:00:00|17182.4|17168.4|17182.8|17168.8|17182.8|17168.8|17180.4|17166.4|3
1647291900000|2022-03-14 21:05:00|17182.3|17168.3|17182.9|17168.9|17182.9|17168.9|17181.6|17167.6|0
1647292200000|2022-03-14 21:10:00|17181.6|17167.6|17181.5|17167.5|17181.6|17167.6|17181.5|17167.5|0
1647292500000|2022-03-14 21:15:00|17181.3|17167.3|17180.7|17166.7|17181.3|17167.3|17180.7|17166.7|0
1647292800000|2022-03-14 21:20:00|17178.9|17164.9|17176.6|17162.6|17179.2|17165.2|17172.8|17158.8|0
1647293100000|2022-03-14 21:25:00|17176.1|17162.1|17174.4|17160.4|17176.2|17162.2|17173.6|17159.6|0
1647293400000|2022-03-14 21:30:00|17175.3|17161.3|17175.5|17161.5|17176.8|17162.8|17175.1|17161.1|0
1647293700000|2022-03-14 21:35:00|17174.6|17160.6|17175.3|17161.3|17175.7|17161.7|17174.6|17160.6|0
1647294000000|2022-03-14 21:40:00|17174.9|17160.9|17177|17163|17178.8|17164.8|17174.9|17160.9|0
1647294300000|2022-03-14 21:45:00|17177.2|17163.2|17178|17164|17178.5|17164.5|17177.2|17163.2|0
1647294600000|2022-03-14 21:50:00|17177.8|17163.8|17188.4|17174.4|17189.3|17175.3|17177.6|17163.6|0
1647294900000|2022-03-14 21:55:00|17187.8|17173.8|17191.1|17177.1|17191.9|17177.9|17187.6|17173.6|0
1647295200000|2022-03-14 22:00:00|17184|17170|17185.9|17171.9|17190.5|17176.5|17181.3|17167.3|0
1647295500000|2022-03-14 22:05:00|17186.8|17172.8|17178.9|17164.9|17186.8|17172.8|17177.6|17163.6|0
1647295800000|2022-03-14 22:10:00|17179.4|17165.4|17182.4|17168.4|17187.8|17173.8|17179.4|17165.4|0
1647296100000|2022-03-14 22:15:00|17182|17168|17179.2|17165.2|17183.3|17169.3|17178.3|17164.3|0
1647296400000|2022-03-14 22:20:00|17179.6|17165.6|17180.1|17166.1|17181|17167|17178.3|17164.3|0
1647296700000|2022-03-14 22:25:00|17179.6|17165.6|17183.2|17169.2|17185.2|17171.2|17174.5|17160.5|0
1647297000000|2022-03-14 22:30:00|17183.6|17169.6|17208.6|17194.6|17211.6|17197.6|17182|17168|0
1647297300000|2022-03-14 22:35:00|17208.1|17194.1|17225.3|17211.3|17228.1|17214.1|17207.9|17193.9|0
1647297600000|2022-03-14 22:40:00|17225.7|17211.7|17218.1|17204.1|17227.1|17213.1|17215.3|17201.3|0
1647297900000|2022-03-14 22:45:00|17219|17205|17220.9|17206.9|17228.3|17214.3|17217.2|17203.2|0
1647298200000|2022-03-14 22:50:00|17220|17206|17217.2|17203.2|17222.8|17208.8|17216.3|17202.3|0
1647298500000|2022-03-14 22:55:00|17216.7|17202.7|17215|17201|17220.9|17206.9|17214.9|17200.9|0
1647298800000|2022-03-14 23:00:00|17214|17200|17204.8|17190.8|17218.7|17204.7|17202.9|17188.9|0
1647299100000|2022-03-14 23:05:00|17203.9|17189.9|17201.1|17187.1|17210.3|17196.3|17200.6|17186.6|0
1647299400000|2022-03-14 23:10:00|17200.2|17186.2|17196.6|17182.6|17200.2|17186.2|17186.4|17172.4|0
1647299700000|2022-03-14 23:15:00|17197.5|17183.5|17198.2|17184.2|17200.1|17186.1|17191.3|17177.3|0
1647300000000|2022-03-14 23:20:00|17200.1|17186.1|17193.6|17179.6|17200.5|17186.5|17193.6|17179.6|0
1647300300000|2022-03-14 23:25:00|17192.7|17178.7|17197.3|17183.3|17200.1|17186.1|17192.7|17178.7|0
1647300600000|2022-03-14 23:30:00|17196.8|17182.8|17193.7|17179.7|17201.9|17187.9|17192.3|17178.3|0
1647300900000|2022-03-14 23:35:00|17194.2|17180.2|17202|17188|17203.4|17189.4|17194.2|17180.2|0
1647301200000|2022-03-14 23:40:00|17201.6|17187.6|17199.3|17185.3|17204.2|17190.2|17195.6|17181.6|0
1647301500000|2022-03-14 23:45:00|17200.2|17186.2|17191.7|17177.7|17202.8|17188.8|17188.9|17174.9|0
1647301800000|2022-03-14 23:50:00|17192.1|17178.1|17190.8|17176.8|17193.5|17179.5|17188|17174|0
1647302100000|2022-03-14 23:55:00|17191.2|17177.2|17189.8|17175.8|17194|17180|17188|17174|0
1647302400000|2022-03-15 00:00:00|17189.3|17175.3|17182.6|17168.6|17194.2|17180.2|17180.3|17166.3|0
1647302700000|2022-03-15 00:05:00|17183.1|17169.1|17191.4|17177.4|17194.2|17180.2|17183.1|17169.1|0
1647303000000|2022-03-15 00:10:00|17191|17177|17176.2|17162.2|17196.5|17182.5|17171.5|17157.5|0
1647303300000|2022-03-15 00:15:00|17175.2|17161.2|17171.2|17157.2|17176.2|17162.2|17165.1|17151.1|0
1647303600000|2022-03-15 00:20:00|17170.7|17156.7|17172.8|17158.8|17178.6|17164.6|17168.7|17154.7|0
1647303900000|2022-03-15 00:25:00|17173.1|17159.1|17181.7|17167.7|17182.8|17168.8|17168.5|17154.5|0
1647304200000|2022-03-15 00:30:00|17181.9|17167.9|17209.3|17195.3|17209.9|17195.9|17181.7|17167.7|0
1647304500000|2022-03-15 00:35:00|17209.6|17195.6|17208.6|17194.6|17231.4|17217.4|17205.6|17191.6|0
1647304800000|2022-03-15 00:40:00|17208.4|17194.4|17203|17189|17209.1|17195.1|17195.3|17181.3|0
1647305100000|2022-03-15 00:45:00|17199.2|17195.2|17180.2|17176.2|17218.7|17214.7|17180.2|17176.2|3997
1647305400000|2022-03-15 00:50:00|17175.2|17171.2|17171.7|17167.7|17185.7|17181.7|17160.7|17156.7|2754
1647305700000|2022-03-15 00:55:00|17170.7|17166.7|17153.7|17149.7|17170.7|17166.7|17144.2|17140.2|1678
1647306000000|2022-03-15 01:00:00|17155.2|17151.2|17109.7|17105.7|17155.2|17151.2|17106.7|17102.7|4949
1647306300000|2022-03-15 01:05:00|17108.7|17104.7|17054.7|17050.7|17108.7|17104.7|17052.2|17048.2|6699
1647306600000|2022-03-15 01:10:00|17055.2|17051.2|17032.7|17028.7|17066.2|17062.2|17030.7|17026.7|4705
1647306900000|2022-03-15 01:15:00|17032.2|17028.2|17012.7|17008.7|17041.7|17037.7|17006.2|17002.2|5293
1647307200000|2022-03-15 01:20:00|17013.7|17009.7|17042.2|17038.2|17042.7|17038.7|16994.2|16990.2|4931
1647307500000|2022-03-15 01:25:00|17042.7|17038.7|16995.2|16991.2|17042.7|17038.7|16986.2|16982.2|3726
1647307800000|2022-03-15 01:30:00|16996.2|16992.2|16951.2|16947.2|17006.7|17002.7|16950.7|16946.7|4556
1647308100000|2022-03-15 01:35:00|16951.7|16947.7|16962.7|16958.7|16979.7|16975.7|16939.7|16935.7|3675
1647308400000|2022-03-15 01:40:00|16961.2|16957.2|16945.2|16941.2|16987.7|16983.7|16943.2|16939.2|3443
1647308700000|2022-03-15 01:45:00|16944.7|16940.7|16934.2|16930.2|16957.7|16953.7|16923.7|16919.7|4398
1647309000000|2022-03-15 01:50:00|16932.2|16928.2|16912.7|16908.7|16959.7|16955.7|16907.2|16903.2|3193
1647309300000|2022-03-15 01:55:00|16910.2|16906.2|16931.7|16927.7|16939.7|16935.7|16894.2|16890.2|3708
1647309600000|2022-03-15 02:00:00|16932.2|16928.2|16961.2|16957.2|16969.2|16965.2|16930.2|16926.2|3634
1647309900000|2022-03-15 02:05:00|16963.2|16959.2|16965.2|16961.2|16975.2|16971.2|16952.7|16948.7|2434
1647310200000|2022-03-15 02:10:00|16963.2|16959.2|16975.2|16971.2|16989.2|16985.2|16963.2|16959.2|2537
1647310500000|2022-03-15 02:15:00|16974.7|16970.7|16968.2|16964.2|16999.2|16995.2|16957.7|16953.7|3053
1647310800000|2022-03-15 02:20:00|16967.2|16963.2|16969.2|16965.2|16970.7|16966.7|16946.7|16942.7|1878
1647311100000|2022-03-15 02:25:00|16969.7|16965.7|16989.2|16985.2|16991.7|16987.7|16959.2|16955.2|1464
1647311400000|2022-03-15 02:30:00|16992.2|16988.2|16982.2|16978.2|16996.7|16992.7|16966.7|16962.7|1883
1647311700000|2022-03-15 02:35:00|16983.2|16979.2|16984.2|16980.2|17009.7|17005.7|16983.2|16979.2|2617
1647312000000|2022-03-15 02:40:00|16985.2|16981.2|16970.7|16966.7|16989.7|16985.7|16969.2|16965.2|1619
1647312300000|2022-03-15 02:45:00|16972.2|16968.2|16978.2|16974.2|16987.7|16983.7|16968.2|16964.2|1064
1647312600000|2022-03-15 02:50:00|16979.2|16975.2|16955.2|16951.2|16981.7|16977.7|16954.7|16950.7|1244
1647312900000|2022-03-15 02:55:00|16954.2|16950.2|16944.7|16940.7|16957.7|16953.7|16938.7|16934.7|1734
1647313200000|2022-03-15 03:00:00|16943.7|16939.7|16932.2|16928.2|16954.7|16950.7|16925.7|16921.7|2177
1647313500000|2022-03-15 03:05:00|16931.7|16927.7|16933.2|16929.2|16944.7|16940.7|16925.2|16921.2|1487
1647313800000|2022-03-15 03:10:00|16932.7|16928.7|16926.7|16922.7|16944.2|16940.2|16925.7|16921.7|1102
1647314100000|2022-03-15 03:15:00|16926.2|16922.2|16936.2|16932.2|16944.2|16940.2|16920.7|16916.7|1507
1647314400000|2022-03-15 03:20:00|16935.7|16931.7|16932.7|16928.7|16949.7|16945.7|16931.2|16927.2|1034
1647314700000|2022-03-15 03:25:00|16933.2|16929.2|16916.7|16912.7|16933.2|16929.2|16907.7|16903.7|1769
1647315000000|2022-03-15 03:30:00|16918.2|16914.2|16903.7|16899.7|16922.7|16918.7|16903.2|16899.2|377
1647315300000|2022-03-15 03:35:00|16903.2|16899.2|16923.7|16919.7|16932.7|16928.7|16901.7|16897.7|273
1647315600000|2022-03-15 03:40:00|16924.2|16920.2|16914.7|16910.7|16928.2|16924.2|16907.7|16903.7|163
1647315900000|2022-03-15 03:45:00|16913.7|16909.7|16898.7|16894.7|16919.2|16915.2|16894.7|16890.7|331
1647316200000|2022-03-15 03:50:00|16899.2|16895.2|16927.7|16923.7|16928.2|16924.2|16899.2|16895.2|297
1647316500000|2022-03-15 03:55:00|16928.2|16924.2|16911.2|16907.2|16928.7|16924.7|16909|16905|257
1647316800000|2022-03-15 04:00:00|16910.7|16906.7|16918.7|16914.7|16923.2|16919.2|16901.2|16897.2|210
1647317100000|2022-03-15 04:05:00|16919.2|16915.2|16917.7|16913.7|16920.7|16916.7|16912.2|16908.2|202
1647317400000|2022-03-15 04:10:00|16917.2|16913.2|16916.7|16912.7|16928.7|16924.7|16910.2|16906.2|227
1647317700000|2022-03-15 04:15:00|16912.2|16908.2|16911.7|16907.7|16919.2|16915.2|16911.2|16907.2|439
1647318000000|2022-03-15 04:20:00|16912.2|16908.2|16909.7|16905.7|16913.7|16909.7|16897.7|16893.7|257
1647318300000|2022-03-15 04:25:00|16909.2|16905.2|16915.7|16911.7|16932.2|16928.2|16909.2|16905.2|167
1647318600000|2022-03-15 04:30:00|16916.7|16912.7|16938.7|16934.7|16945.2|16941.2|16914.2|16910.2|224
1647318900000|2022-03-15 04:35:00|16939.7|16935.7|16930.2|16926.2|16943.7|16939.7|16923.7|16919.7|160
1647319200000|2022-03-15 04:40:00|16929.7|16925.7|16932.2|16928.2|16934.2|16930.2|16924.2|16920.2|138
1647319500000|2022-03-15 04:45:00|16932.7|16928.7|16932.7|16928.7|16940.2|16936.2|16925.2|16921.2|155
1647319800000|2022-03-15 04:50:00|16932.2|16928.2|16935.7|16931.7|16937.7|16933.7|16931.7|16927.7|98
1647320100000|2022-03-15 04:55:00|16936.2|16932.2|16925.2|16921.2|16939.2|16935.2|16924.2|16920.2|195
1647320400000|2022-03-15 05:00:00|16924.7|16920.7|16891.7|16887.7|16926.7|16922.7|16890.7|16886.7|564
1647320700000|2022-03-15 05:05:00|16890.7|16886.7|16892.7|16888.7|16901.7|16897.7|16888.2|16884.2|347
1647321000000|2022-03-15 05:10:00|16892.2|16888.2|16873.7|16869.7|16893.7|16889.7|16869.2|16865.2|535
1647321300000|2022-03-15 05:15:00|16874.7|16870.7|16876.7|16872.7|16883.7|16879.7|16870.7|16866.7|311
1647321600000|2022-03-15 05:20:00|16877.2|16873.2|16882.7|16878.7|16883.2|16879.2|16872.7|16868.7|254
1647321900000|2022-03-15 05:25:00|16883.2|16879.2|16893.7|16889.7|16893.7|16889.7|16873.2|16869.2|588
1647322200000|2022-03-15 05:30:00|16894.7|16890.7|16893.7|16889.7|16896.7|16892.7|16866.7|16862.7|785
1647322500000|2022-03-15 05:35:00|16892.7|16888.7|16879.2|16875.2|16896.7|16892.7|16878.2|16874.2|613
1647322800000|2022-03-15 05:40:00|16879.7|16875.7|16884.2|16880.2|16887.2|16883.2|16875.2|16871.2|995
1647323100000|2022-03-15 05:45:00|16888.7|16874.7|16889.8|16875.8|16889.8|16875.8|16877.4|16863.4|0
1647323400000|2022-03-15 05:50:00|16889.3|16875.3|16874.8|16860.8|16891.8|16877.8|16870.7|16856.7|0
1647323700000|2022-03-15 05:55:00|16874.2|16860.2|16883.9|16869.9|16883.9|16869.9|16869.3|16855.3|0
1647324000000|2022-03-15 06:00:00|16883.4|16869.4|16864.5|16850.5|16883.4|16869.4|16860|16846|0
1647324300000|2022-03-15 06:05:00|16864.7|16850.7|16877.1|16863.1|16880.3|16866.3|16858.6|16844.6|0
1647324600000|2022-03-15 06:10:00|16876.9|16862.9|16887.9|16873.9|16896.3|16882.3|16873|16859|0
1647324900000|2022-03-15 06:15:00|16887.4|16873.4|16891.1|16877.1|16906.8|16892.8|16884.6|16870.6|0
1647325200000|2022-03-15 06:20:00|16891.3|16877.3|16901.4|16887.4|16906.1|16892.1|16888.9|16874.9|0
1647325500000|2022-03-15 06:25:00|16901.5|16887.5|16893|16879|16901.5|16887.5|16883.1|16869.1|0
1647325800000|2022-03-15 06:30:00|16892.9|16878.9|16881.2|16867.2|16893|16879|16873.8|16859.8|0
1647326100000|2022-03-15 06:35:00|16881.3|16867.3|16872.9|16858.9|16890.2|16876.2|16871.9|16857.9|0
1647326400000|2022-03-15 06:40:00|16872.8|16858.8|16881.3|16867.3|16890.3|16876.3|16866.6|16852.6|0
1647326700000|2022-03-15 06:45:00|16881.2|16867.2|16853.8|16839.8|16881.7|16867.7|16853.3|16839.3|0
1647327000000|2022-03-15 06:50:00|16855.8|16841.8|16857.6|16843.6|16858.7|16844.7|16843.3|16829.3|0
1647327300000|2022-03-15 06:55:00|16857.7|16843.7|16854.3|16840.3|16864.8|16850.8|16851.3|16837.3|0
1647327600000|2022-03-15 07:00:00|16855.8|16841.8|16790.2|16784.2|16856.2|16844.7|16789.2|16783.2|419
1647327900000|2022-03-15 07:05:00|16789.7|16783.7|16805.2|16799.2|16809.7|16803.7|16789.7|16783.7|209
1647328200000|2022-03-15 07:10:00|16804.7|16798.7|16760.2|16754.2|16805.2|16799.2|16756.7|16750.7|335
1647328500000|2022-03-15 07:15:00|16759.7|16753.7|16769.2|16763.2|16777.7|16771.7|16757.2|16751.2|204
1647328800000|2022-03-15 07:20:00|16768.7|16762.7|16783.2|16777.2|16788.7|16782.7|16761.7|16755.7|168
1647329100000|2022-03-15 07:25:00|16783.7|16777.7|16771.2|16765.2|16784.2|16778.2|16770.7|16764.7|88
1647329400000|2022-03-15 07:30:00|16770.2|16764.2|16761.2|16755.2|16778.7|16772.7|16757.2|16751.2|195
1647329700000|2022-03-15 07:35:00|16759.7|16753.7|16765.7|16759.7|16767.7|16761.7|16755.7|16749.7|120
1647330000000|2022-03-15 07:40:00|16766.2|16760.2|16770.2|16764.2|16777.7|16771.7|16764.2|16758.2|143
1647330300000|2022-03-15 07:45:00|16770.7|16764.7|16770.2|16764.2|16780.7|16774.7|16766.7|16760.7|71
1647330600000|2022-03-15 07:50:00|16771.7|16765.7|16787.2|16781.2|16792.2|16786.2|16769.7|16763.7|76
1647330900000|2022-03-15 07:55:00|16788.2|16782.2|16788.2|16782.2|16791.2|16785.2|16779.7|16773.7|55
1647331200000|2022-03-15 08:00:00|16788.7|16782.7|16778.7|16772.7|16792.2|16786.2|16770.2|16764.2|70
1647331500000|2022-03-15 08:05:00|16779.7|16773.7|16807.7|16801.7|16821.7|16815.7|16778.7|16772.7|213
1647331800000|2022-03-15 08:10:00|16807.2|16801.2|16796.7|16790.7|16810.7|16804.7|16791.7|16785.7|76
1647332100000|2022-03-15 08:15:00|16796.2|16790.2|16778.7|16772.7|16797.2|16791.2|16777.7|16771.7|85
1647332400000|2022-03-15 08:20:00|16778.2|16772.2|16780.7|16774.7|16791.7|16785.7|16771.7|16765.7|55
1647332700000|2022-03-15 08:25:00|16780.2|16774.2|16778.7|16772.7|16788.7|16782.7|16775.2|16769.2|42
1647333000000|2022-03-15 08:30:00|16779.2|16773.2|16777.7|16771.7|16779.2|16773.2|16766.7|16760.7|115
1647333300000|2022-03-15 08:35:00|16777.2|16771.2|16770.2|16764.2|16785.2|16779.2|16768.2|16762.2|36
1647333600000|2022-03-15 08:40:00|16769.7|16763.7|16773.7|16767.7|16779.7|16773.7|16768.2|16762.2|24
1647333900000|2022-03-15 08:45:00|16773.2|16767.2|16765.7|16759.7|16775.2|16769.2|16762.2|16756.2|77
1647334200000|2022-03-15 08:50:00|16766.2|16760.2|16764.7|16758.7|16767.2|16761.2|16752.7|16746.7|93
1647334500000|2022-03-15 08:55:00|16765.2|16759.2|16749.2|16743.2|16765.2|16759.2|16747.7|16741.7|71
1647334800000|2022-03-15 09:00:00|16749.7|16743.7|16750.2|16744.2|16755.7|16749.7|16745.7|16739.7|39
1647335100000|2022-03-15 09:05:00|16751.2|16745.2|16728.2|16722.2|16751.2|16745.2|16726.7|16720.7|125
1647335400000|2022-03-15 09:10:00|16727.7|16721.7|16743.7|16737.7|16743.7|16737.7|16723.7|16717.7|66
1647335700000|2022-03-15 09:15:00|16742.7|16736.7|16736.2|16730.2|16743.7|16737.7|16731.2|16725.2|52
1647336000000|2022-03-15 09:20:00|16737.7|16731.7|16759.7|16753.7|16761.7|16755.7|16736.2|16730.2|86
1647336300000|2022-03-15 09:25:00|16758.2|16752.2|16758.2|16752.2|16762.7|16756.7|16756.7|16750.7|70
1647336600000|2022-03-15 09:30:00|16758.7|16752.7|16762.2|16756.2|16768.7|16762.7|16757.7|16751.7|95
1647336900000|2022-03-15 09:35:00|16762.7|16756.7|16765.2|16759.2|16765.7|16759.7|16755.2|16749.2|69
1647337200000|2022-03-15 09:40:00|16764.7|16758.7|16771.7|16765.7|16775.7|16769.7|16760.2|16754.2|76
1647337500000|2022-03-15 09:45:00|16771.2|16765.2|16773.7|16767.7|16783.7|16777.7|16768.7|16762.7|97
1647337800000|2022-03-15 09:50:00|16774.7|16768.7|16755.2|16749.2|16774.7|16768.7|16755.2|16749.2|69
1647338100000|2022-03-15 09:55:00|16755.7|16749.7|16756.7|16750.7|16760.2|16754.2|16747.7|16741.7|78
1647338400000|2022-03-15 10:00:00|16757.2|16751.2|16764.2|16758.2|16772.2|16766.2|16757.2|16751.2|46
1647338700000|2022-03-15 10:05:00|16764.7|16758.7|16765.2|16759.2|16772.7|16766.7|16759.2|16753.2|29
1647339000000|2022-03-15 10:10:00|16765.7|16759.7|16779.2|16773.2|16782.2|16776.2|16764.7|16758.7|68
1647339300000|2022-03-15 10:15:00|16778.7|16772.7|16778.7|16772.7|16786.2|16780.2|16773.7|16767.7|44
1647339600000|2022-03-15 10:20:00|16778.2|16772.2|16781.2|16775.2|16793.7|16787.7|16768.2|16762.2|68
1647339900000|2022-03-15 10:25:00|16780.7|16774.7|16783.7|16777.7|16786.7|16780.7|16779.2|16773.2|43
1647340200000|2022-03-15 10:30:00|16785.7|16779.7|16788.7|16782.7|16789.2|16783.2|16778.2|16772.2|32
1647340500000|2022-03-15 10:35:00|16789.2|16783.2|16798.2|16792.2|16803.7|16797.7|16786.7|16780.7|117
1647340800000|2022-03-15 10:40:00|16797.7|16791.7|16780.7|16774.7|16798.2|16792.2|16780.7|16774.7|31
1647341100000|2022-03-15 10:45:00|16782.2|16776.2|16787.7|16781.7|16788.7|16782.7|16780.7|16774.7|24
1647341400000|2022-03-15 10:50:00|16786.7|16780.7|16819.2|16813.2|16819.7|16813.7|16786.7|16780.7|149
1647341700000|2022-03-15 10:55:00|16819.7|16813.7|16815.7|16809.7|16831.7|16825.7|16814.7|16808.7|186
1647342000000|2022-03-15 11:00:00|16815.2|16809.2|16824.7|16818.7|16825.7|16819.7|16814.7|16808.7|49
1647342300000|2022-03-15 11:05:00|16824.2|16818.2|16848.7|16842.7|16849.7|16843.7|16824.2|16818.2|188
1647342600000|2022-03-15 11:10:00|16849.2|16843.2|16848.7|16842.7|16852.7|16846.7|16840.7|16834.7|99
1647342900000|2022-03-15 11:15:00|16848.2|16842.2|16835.2|16829.2|16852.7|16846.7|16834.7|16828.7|78
1647343200000|2022-03-15 11:20:00|16835.7|16829.7|16820.2|16814.2|16835.7|16829.7|16814.7|16808.7|109
1647343500000|2022-03-15 11:25:00|16819.7|16813.7|16825.7|16819.7|16831.2|16825.2|16817.7|16811.7|64
1647343800000|2022-03-15 11:30:00|16825.2|16819.2|16834.2|16828.2|16834.7|16828.7|16821.7|16815.7|63
1647344100000|2022-03-15 11:35:00|16833.2|16827.2|16830.2|16824.2|16838.7|16832.7|16823.2|16817.2|66
1647344400000|2022-03-15 11:40:00|16830.7|16824.7|16819.2|16813.2|16830.7|16824.7|16817.7|16811.7|43
1647344700000|2022-03-15 11:45:00|16818.7|16812.7|16803.2|16797.2|16818.7|16812.7|16802.7|16796.7|117
1647345000000|2022-03-15 11:50:00|16803.7|16797.7|16809.7|16803.7|16815.2|16809.2|16799.7|16793.7|50
1647345300000|2022-03-15 11:55:00|16808.7|16802.7|16816.2|16810.2|16821.2|16815.2|16808.7|16802.7|32
1647345600000|2022-03-15 12:00:00|16815.2|16809.2|16820.7|16814.7|16828.7|16822.7|16805.7|16799.7|103
1647345900000|2022-03-15 12:05:00|16820.2|16814.2|16813.7|16807.7|16827.2|16821.2|16811.7|16805.7|55
1647346200000|2022-03-15 12:10:00|16814.2|16808.2|16835.7|16829.7|16836.7|16830.7|16814.2|16808.2|73
1647346500000|2022-03-15 12:15:00|16836.2|16830.2|16840.7|16834.7|16841.7|16835.7|16832.2|16826.2|63
1647346800000|2022-03-15 12:20:00|16841.7|16835.7|16845.7|16839.7|16853.7|16847.7|16841.7|16835.7|110
1647347100000|2022-03-15 12:25:00|16845.2|16839.2|16833.7|16827.7|16845.2|16839.2|16832.7|16826.7|22
1647347400000|2022-03-15 12:30:00|16834.2|16828.2|16865.7|16859.7|16875.7|16869.7|16831.7|16825.7|263
1647347700000|2022-03-15 12:35:00|16866.2|16860.2|16865.2|16859.2|16872.2|16866.2|16862.7|16856.7|81
1647348000000|2022-03-15 12:40:00|16865.7|16859.7|16864.7|16858.7|16865.7|16859.7|16855.7|16849.7|42
1647348300000|2022-03-15 12:45:00|16865.2|16859.2|16871.2|16865.2|16875.7|16869.7|16858.7|16852.7|90
1647348600000|2022-03-15 12:50:00|16870.2|16864.2|16853.2|16847.2|16870.2|16864.2|16852.7|16846.7|59
1647348900000|2022-03-15 12:55:00|16853.7|16847.7|16853.2|16847.2|16860.2|16854.2|16852.7|16846.7|40
1647349200000|2022-03-15 13:00:00|16853.7|16847.7|16852.7|16846.7|16861.7|16855.7|16842.2|16836.2|91
1647349500000|2022-03-15 13:05:00|16853.2|16847.2|16850.7|16844.7|16858.7|16852.7|16839.7|16833.7|45
1647349800000|2022-03-15 13:10:00|16852.2|16846.2|16865.2|16859.2|16875.2|16869.2|16852.2|16846.2|144
1647350100000|2022-03-15 13:15:00|16866.2|16860.2|16860.2|16854.2|16870.7|16864.7|16856.2|16850.2|48
1647350400000|2022-03-15 13:20:00|16858.7|16852.7|16850.7|16844.7|16862.2|16856.2|16850.2|16844.2|37
1647350700000|2022-03-15 13:25:00|16853.2|16847.2|16863.2|16857.2|16866.7|16860.7|16846.7|16840.7|38
1647351000000|2022-03-15 13:30:00|16861.2|16855.2|16870.2|16864.2|16881.7|16875.7|16857.7|16851.7|271
1647351300000|2022-03-15 13:35:00|16869.7|16863.7|16844.2|16838.2|16875.7|16869.7|16837.7|16831.7|217
1647351600000|2022-03-15 13:40:00|16845.2|16839.2|16822.2|16816.2|16851.7|16845.7|16814.7|16808.7|199
1647351900000|2022-03-15 13:45:00|16823.2|16817.2|16823.2|16817.2|16828.2|16822.2|16807.7|16801.7|148
1647352200000|2022-03-15 13:50:00|16823.7|16817.7|16824.7|16818.7|16833.2|16827.2|16817.2|16811.2|89
1647352500000|2022-03-15 13:55:00|16824.2|16818.2|16839.2|16833.2|16846.7|16840.7|16822.7|16816.7|87
1647352800000|2022-03-15 14:00:00|16839.7|16833.7|16862.2|16856.2|16866.7|16860.7|16827.7|16821.7|175
1647353100000|2022-03-15 14:05:00|16862.7|16856.7|16844.2|16838.2|16865.7|16859.7|16837.7|16831.7|102
1647353400000|2022-03-15 14:10:00|16844.7|16838.7|16833.7|16827.7|16851.2|16845.2|16825.7|16819.7|105
1647353700000|2022-03-15 14:15:00|16833.2|16827.2|16848.2|16842.2|16851.2|16845.2|16827.7|16821.7|96
1647354000000|2022-03-15 14:20:00|16848.7|16842.7|16861.2|16855.2|16861.2|16855.2|16843.7|16837.7|64
1647354300000|2022-03-15 14:25:00|16860.7|16854.7|16875.2|16869.2|16875.2|16869.2|16847.7|16841.7|225
1647354600000|2022-03-15 14:30:00|16875.7|16869.7|16888.7|16882.7|16897.2|16891.2|16875.7|16869.7|473
1647354900000|2022-03-15 14:35:00|16888.2|16882.2|16917.7|16911.7|16926.7|16920.7|16886.7|16880.7|383
1647355200000|2022-03-15 14:40:00|16918.2|16912.2|16925.7|16919.7|16932.2|16926.2|16918.2|16912.2|250
1647355500000|2022-03-15 14:45:00|16926.2|16920.2|16943.7|16937.7|16946.2|16940.2|16924.7|16918.7|291
1647355800000|2022-03-15 14:50:00|16944.2|16938.2|16932.2|16926.2|16946.2|16940.2|16925.7|16919.7|113
1647356100000|2022-03-15 14:55:00|16931.7|16925.7|16920.2|16914.2|16931.7|16925.7|16913.7|16907.7|109
1647356400000|2022-03-15 15:00:00|16921.2|16915.2|16926.7|16920.7|16928.7|16922.7|16916.2|16910.2|75
1647356700000|2022-03-15 15:05:00|16927.2|16921.2|16927.7|16921.7|16934.7|16928.7|16921.7|16915.7|113
1647357000000|2022-03-15 15:10:00|16928.7|16922.7|16923.7|16917.7|16934.7|16928.7|16917.7|16911.7|69
1647357300000|2022-03-15 15:15:00|16924.2|16918.2|16932.7|16926.7|16935.2|16929.2|16917.2|16911.2|56
1647357600000|2022-03-15 15:20:00|16933.2|16927.2|16920.2|16914.2|16937.7|16931.7|16914.7|16908.7|104
1647357900000|2022-03-15 15:25:00|16919.7|16913.7|16949.2|16943.2|16949.7|16943.7|16918.2|16912.2|191
1647358200000|2022-03-15 15:30:00|16950.2|16944.2|16958.2|16952.2|16963.7|16957.7|16944.7|16938.7|242
1647358500000|2022-03-15 15:35:00|16958.7|16952.7|16965.2|16959.2|16967.7|16961.7|16957.7|16951.7|234
1647358800000|2022-03-15 15:40:00|16965.7|16959.7|16963.2|16957.2|16969.2|16963.2|16958.7|16952.7|105
1647359100000|2022-03-15 15:45:00|16962.7|16956.7|16971.7|16965.7|16973.2|16967.2|16957.7|16951.7|140
1647359400000|2022-03-15 15:50:00|16972.2|16966.2|16954.2|16948.2|16974.2|16968.2|16952.2|16946.2|224
1647359700000|2022-03-15 15:55:00|16954.7|16948.7|16929.7|16923.7|16955.7|16949.7|16913.7|16907.7|243
1647360000000|2022-03-15 16:00:00|16929.2|16923.2|16927.2|16921.2|16931.7|16925.7|16916.2|16910.2|129
1647360300000|2022-03-15 16:05:00|16926.7|16920.7|16954.2|16948.2|16958.7|16952.7|16923.2|16917.2|198
1647360600000|2022-03-15 16:10:00|16954.7|16948.7|16950.7|16944.7|16956.2|16950.2|16942.7|16936.7|84
1647360900000|2022-03-15 16:15:00|16951.2|16945.2|16958.2|16952.2|16962.7|16956.7|16949.2|16943.2|50
1647361200000|2022-03-15 16:20:00|16957.7|16951.7|16967.7|16961.7|16967.7|16961.7|16957.2|16951.2|58
1647361500000|2022-03-15 16:25:00|16968.2|16962.2|16975.2|16969.2|16979.2|16973.2|16967.7|16961.7|138
1647361800000|2022-03-15 16:30:00|16975.7|16969.7|16984.2|16978.2|16986.7|16980.7|16971.2|16965.2|159
1647362100000|2022-03-15 16:35:00|16984.7|16978.7|16991.7|16985.7|16994.7|16988.7|16981.2|16975.2|134
1647362400000|2022-03-15 16:40:00|16992.2|16986.2|16973.2|16967.2|16993.7|16987.7|16973.2|16967.2|107
1647362700000|2022-03-15 16:45:00|16974.2|16968.2|16961.7|16955.7|16982.2|16976.2|16960.2|16954.2|65
1647363000000|2022-03-15 16:50:00|16962.2|16956.2|16963.2|16957.2|16963.2|16957.2|16949.2|16943.2|101
1647363300000|2022-03-15 16:55:00|16962.7|16956.7|16975.2|16969.2|16975.2|16969.2|16961.7|16955.7|52
1647363600000|2022-03-15 17:00:00|16976.7|16970.7|16978.7|16972.7|16986.7|16980.7|16975.2|16969.2|76
1647363900000|2022-03-15 17:05:00|16977.2|16971.2|16964.7|16958.7|16977.7|16971.7|16959.2|16953.2|39
1647364200000|2022-03-15 17:10:00|16964.2|16958.2|16961.7|16955.7|16965.7|16959.7|16959.7|16953.7|53
1647364500000|2022-03-15 17:15:00|16961.2|16955.2|16956.7|16950.7|16967.7|16961.7|16955.7|16949.7|18
1647364800000|2022-03-15 17:20:00|16956.2|16950.2|16968.2|16962.2|16971.2|16965.2|16955.7|16949.7|15
1647365100000|2022-03-15 17:25:00|16967.7|16961.7|16951.7|16945.7|16973.2|16967.2|16951.2|16945.2|45
1647365400000|2022-03-15 17:30:00|16951.2|16945.2|16964.2|16958.2|16968.2|16962.2|16950.7|16944.7|52
1647365700000|2022-03-15 17:35:00|16962.7|16956.7|16967.2|16961.2|16979.7|16973.7|16962.7|16956.7|68
1647366000000|2022-03-15 17:40:00|16967.7|16961.7|16970.7|16964.7|16978.2|16972.2|16963.7|16957.7|24
1647366300000|2022-03-15 17:45:00|16971.2|16965.2|16967.2|16961.2|16972.7|16966.7|16964.7|16958.7|35
1647366600000|2022-03-15 17:50:00|16967.7|16961.7|16974.7|16968.7|16977.2|16971.2|16967.2|16961.2|21
1647366900000|2022-03-15 17:55:00|16974.2|16968.2|16981.2|16975.2|16983.2|16977.2|16973.2|16967.2|51
1647367200000|2022-03-15 18:00:00|16980.2|16974.2|16967.7|16961.7|16983.7|16977.7|16967.2|16961.2|66
1647367500000|2022-03-15 18:05:00|16968.2|16962.2|16971.7|16965.7|16977.7|16971.7|16957.7|16951.7|60
1647367800000|2022-03-15 18:10:00|16973.2|16967.2|16963.2|16957.2|16973.2|16967.2|16959.7|16953.7|17
1647368100000|2022-03-15 18:15:00|16962.7|16956.7|16950.2|16944.2|16964.7|16958.7|16947.7|16941.7|38
1647368400000|2022-03-15 18:20:00|16949.7|16943.7|16960.2|16954.2|16961.7|16955.7|16944.7|16938.7|46
1647368700000|2022-03-15 18:25:00|16960.7|16954.7|16963.7|16957.7|16966.7|16960.7|16957.7|16951.7|35
1647369000000|2022-03-15 18:30:00|16963.2|16957.2|16979.7|16973.7|16981.2|16975.2|16957.7|16951.7|56
1647369300000|2022-03-15 18:35:00|16979.2|16973.2|16977.2|16971.2|16979.7|16973.7|16974.7|16968.7|12
1647369600000|2022-03-15 18:40:00|16977.7|16971.7|16985.2|16979.2|16987.7|16981.7|16977.7|16971.7|27
1647369900000|2022-03-15 18:45:00|16984.2|16978.2|16994.7|16988.7|17003.7|16997.7|16983.7|16977.7|140
1647370200000|2022-03-15 18:50:00|16995.2|16989.2|17004.2|16998.2|17004.7|16998.7|16995.2|16989.2|120
1647370500000|2022-03-15 18:55:00|17005.7|16999.7|17008.2|17002.2|17011.7|17005.7|16999.7|16993.7|212
1647370800000|2022-03-15 19:00:00|17008.7|17002.7|17004.7|16998.7|17013.7|17007.7|17003.2|16997.2|118
1647371100000|2022-03-15 19:05:00|17004.2|16998.2|17000.7|16994.7|17009.7|17003.7|16999.7|16993.7|132
1647371400000|2022-03-15 19:10:00|17000.2|16994.2|17002.2|16996.2|17007.2|17001.2|16999.7|16993.7|97
1647371700000|2022-03-15 19:15:00|17002.7|16996.7|17015.2|17009.2|17015.2|17009.2|17002.7|16996.7|68
1647372000000|2022-03-15 19:20:00|17014.7|17008.7|17024.7|17018.7|17027.2|17021.2|17010.7|17004.7|80
1647372300000|2022-03-15 19:25:00|17025.2|17019.2|17032.7|17026.7|17033.7|17027.7|17025.2|17019.2|140
1647372600000|2022-03-15 19:30:00|17033.2|17027.2|17039.2|17033.2|17041.7|17035.7|17033.2|17027.2|122
1647372900000|2022-03-15 19:35:00|17039.7|17033.7|17040.7|17034.7|17041.7|17035.7|17033.7|17027.7|56
1647373200000|2022-03-15 19:40:00|17041.2|17035.2|17037.7|17031.7|17043.7|17037.7|17031.7|17025.7|41
1647373500000|2022-03-15 19:45:00|17039.2|17033.2|17036.7|17030.7|17041.2|17035.2|17032.2|17026.2|46
1647373800000|2022-03-15 19:50:00|17037.2|17031.2|17050.2|17044.2|17052.7|17046.7|17037.2|17031.2|89
1647374100000|2022-03-15 19:55:00|17049.7|17043.7|17052.2|17046.2|17052.7|17046.7|17045.2|17039.2|141
1647374400000|2022-03-15 20:00:00|17052.7|17046.7|17047.7|17041.7|17052.7|17046.7|17045.2|17039.2|34
1647374700000|2022-03-15 20:05:00|17047.2|17041.2|17044.7|17038.7|17050.2|17044.2|17039.2|17033.2|46
1647375000000|2022-03-15 20:10:00|17041.7|17035.7|17042.2|17036.2|17045.2|17039.2|17039.7|17033.7|35
1647375300000|2022-03-15 20:15:00|17042.7|17036.7|17049.7|17043.7|17049.7|17043.7|17040.7|17034.7|42
1647375600000|2022-03-15 20:20:00|17050.2|17044.2|17050.2|17044.2|17051.7|17045.7|17049.7|17043.7|24
1647375900000|2022-03-15 20:25:00|17050.7|17044.7|17052.7|17046.7|17053.7|17047.7|17050.7|17044.7|29
1647376200000|2022-03-15 20:30:00|17053.2|17047.2|17056.7|17050.7|17056.7|17050.7|17051.2|17045.2|33
1647376500000|2022-03-15 20:35:00|17057.2|17051.2|17056.2|17050.2|17057.2|17051.2|17055.7|17049.7|32
1647376800000|2022-03-15 20:40:00|17056.7|17050.7|17056.2|17050.2|17057.2|17051.2|17053.7|17047.7|29
1647377100000|2022-03-15 20:45:00|17056.7|17050.7|17057.7|17051.7|17057.7|17051.7|17054.7|17048.7|14
1647377400000|2022-03-15 20:50:00|17057.2|17051.2|17066.7|17060.7|17066.7|17060.7|17057.2|17051.2|69
1647377700000|2022-03-15 20:55:00|17067.2|17061.2|17067.2|17061.2|17068.2|17062.2|17064.7|17058.7|61
1647378000000|2022-03-15 21:00:00|17071.6|17057.6|17073.7|17059.7|17074.1|17060.1|17069.6|17055.6|0
1647378300000|2022-03-15 21:05:00|17074.1|17060.1|17072.2|17058.2|17074.5|17060.5|17070.2|17056.2|0
1647378600000|2022-03-15 21:10:00|17071.9|17057.9|17073.8|17059.8|17073.8|17059.8|17071.5|17057.5|0
1647378900000|2022-03-15 21:15:00|17074.9|17060.9|17071.4|17057.4|17074.9|17060.9|17071.4|17057.4|0
1647379200000|2022-03-15 21:20:00|17071.9|17057.9|17072|17058|17072.7|17058.7|17071|17057|0
1647379500000|2022-03-15 21:25:00|17072.2|17058.2|17074.6|17060.6|17075|17061|17072.2|17058.2|0
1647379800000|2022-03-15 21:30:00|17074.5|17060.5|17074|17060|17074.6|17060.6|17074|17060|0
1647380100000|2022-03-15 21:35:00|17074.2|17060.2|17072.7|17058.7|17074.2|17060.2|17072.7|17058.7|0
1647380400000|2022-03-15 21:40:00|17072.8|17058.8|17072.8|17058.8|17072.8|17058.8|17072.5|17058.5|0
1647380700000|2022-03-15 21:45:00|17072.7|17058.7|17072.9|17058.9|17073.2|17059.2|17072.3|17058.3|0
1647381000000|2022-03-15 21:50:00|17072.5|17058.5|17072.2|17058.2|17072.7|17058.7|17072.2|17058.2|0
1647381300000|2022-03-15 21:55:00|17072.5|17058.5|17072.5|17058.5|17072.5|17058.5|17070.8|17056.8|0
1647381600000|2022-03-15 22:00:00|17072.7|17058.7|17070.1|17056.1|17079|17065|17068.8|17054.8|0
1647381900000|2022-03-15 22:05:00|17070.6|17056.6|17064.3|17050.3|17070.6|17056.6|17061.6|17047.6|0
1647382200000|2022-03-15 22:10:00|17063.8|17049.8|17067.9|17053.9|17067.9|17053.9|17058|17044|0
1647382500000|2022-03-15 22:15:00|17067|17053|17069.7|17055.7|17071.5|17057.5|17067|17053|0
1647382800000|2022-03-15 22:20:00|17070.6|17056.6|17066.1|17052.1|17072.4|17058.4|17065.2|17051.2|0
1647383100000|2022-03-15 22:25:00|17065.6|17051.6|17065.2|17051.2|17070.6|17056.6|17064.3|17050.3|0
1647383400000|2022-03-15 22:30:00|17066.1|17052.1|17063.4|17049.4|17067.9|17053.9|17063.4|17049.4|0
1647383700000|2022-03-15 22:35:00|17064.3|17050.3|17061.5|17047.5|17065.2|17051.2|17060.6|17046.6|0
1647384000000|2022-03-15 22:40:00|17061.9|17047.9|17062.4|17048.4|17066.9|17052.9|17061.9|17047.9|0
1647384300000|2022-03-15 22:45:00|17062.8|17048.8|17065.1|17051.1|17066.9|17052.9|17062.4|17048.4|0
1647384600000|2022-03-15 22:50:00|17064.6|17050.6|17067.3|17053.3|17067.8|17053.8|17064.2|17050.2|0
1647384900000|2022-03-15 22:55:00|17066.9|17052.9|17065.1|17051.1|17067.8|17053.8|17059.7|17045.7|0
1647385200000|2022-03-15 23:00:00|17065.5|17051.5|17063.3|17049.3|17067.8|17053.8|17062.8|17048.8|0
1647385500000|2022-03-15 23:05:00|17062.8|17048.8|17061.2|17047.2|17064.2|17050.2|17058.8|17044.8|0
1647385800000|2022-03-15 23:10:00|17061.6|17047.6|17059.4|17045.4|17062.1|17048.1|17058.5|17044.5|0
1647386100000|2022-03-15 23:15:00|17060.3|17046.3|17065.7|17051.7|17068.4|17054.4|17060.3|17046.3|0
1647386400000|2022-03-15 23:20:00|17066.2|17052.2|17072|17058|17075.6|17061.6|17065.7|17051.7|0
1647386700000|2022-03-15 23:25:00|17071.6|17057.6|17067.5|17053.5|17072|17058|17063.5|17049.5|0
1647387000000|2022-03-15 23:30:00|17067.1|17053.1|17063.3|17049.3|17067.1|17053.1|17059.7|17045.7|0
1647387300000|2022-03-15 23:35:00|17063.8|17049.8|17089.7|17075.7|17102.3|17088.3|17061.1|17047.1|0
1647387600000|2022-03-15 23:40:00|17089.3|17075.3|17091.1|17077.1|17094.2|17080.2|17088.8|17074.8|0
1647387900000|2022-03-15 23:45:00|17091.5|17077.5|17084.3|17070.3|17094.2|17080.2|17082.5|17068.5|0
1647388200000|2022-03-15 23:50:00|17083.9|17069.9|17069.4|17055.4|17083.9|17069.9|17067.2|17053.2|0
1647388500000|2022-03-15 23:55:00|17069|17055|17067.8|17053.8|17073.5|17059.5|17062.7|17048.7|0
1647388800000|2022-03-16 00:00:00|17066.9|17052.9|17059.7|17045.7|17070.5|17056.5|17057|17043|0
1647389100000|2022-03-16 00:05:00|17060.1|17046.1|17067.1|17053.1|17068|17054|17057.9|17043.9|0
1647389400000|2022-03-16 00:10:00|17065.8|17051.8|17059|17045|17069.8|17055.8|17058.5|17044.5|0
1647389700000|2022-03-16 00:15:00|17059.4|17045.4|17045|17031|17059.4|17045.4|17041.8|17027.8|0
1647390000000|2022-03-16 00:20:00|17044.6|17030.6|17040.1|17026.1|17047.5|17033.5|17028|17014|0
1647390300000|2022-03-16 00:25:00|17040.7|17026.7|17044|17030|17049.9|17035.9|17036.4|17022.4|0
1647390600000|2022-03-16 00:30:00|17044.6|17030.6|17048.5|17034.5|17060.5|17046.5|17044.6|17030.6|0
1647390900000|2022-03-16 00:35:00|17048.8|17034.8|17047.1|17033.1|17051|17037|17044.7|17030.7|0
1647391200000|2022-03-16 00:40:00|17047.3|17033.3|17049|17035|17057.1|17043.1|17043.8|17029.8|0
1647391500000|2022-03-16 00:45:00|17040.7|17036.7|17051.2|17047.2|17056.7|17052.7|17030.2|17026.2|1666
1647391800000|2022-03-16 00:50:00|17052.2|17048.2|17031.7|17027.7|17059.7|17055.7|17031.7|17027.7|683
1647392100000|2022-03-16 00:55:00|17030.7|17026.7|17056.2|17052.2|17068.7|17064.7|17028.7|17024.7|1249
1647392400000|2022-03-16 01:00:00|17055.2|17051.2|17039.2|17035.2|17064.7|17060.7|17028.2|17024.2|1689
1647392700000|2022-03-16 01:05:00|17037.7|17033.7|16995.7|16991.7|17045.2|17041.2|16994.7|16990.7|1799
1647393000000|2022-03-16 01:10:00|16995.2|16991.2|16981.2|16977.2|17003.2|16999.2|16968.2|16964.2|2062
1647393300000|2022-03-16 01:15:00|16980.2|16976.2|16991.7|16987.7|16993.7|16989.7|16965.2|16961.2|1528
1647393600000|2022-03-16 01:20:00|16991.2|16987.2|16972.2|16968.2|17001.7|16997.7|16961.7|16957.7|1106
1647393900000|2022-03-16 01:25:00|16972.7|16968.7|16947.7|16943.7|16977.2|16973.2|16941.7|16937.7|1349
1647394200000|2022-03-16 01:30:00|16949.2|16945.2|16921.7|16917.7|16960.7|16956.7|16910.7|16906.7|1648
1647394500000|2022-03-16 01:35:00|16920.2|16916.2|16902.7|16898.7|16939.2|16935.2|16902.7|16898.7|1344
1647394800000|2022-03-16 01:40:00|16901.7|16897.7|16893.7|16889.7|16914.7|16910.7|16893.2|16889.2|1440
1647395100000|2022-03-16 01:45:00|16894.2|16890.2|16906.2|16902.2|16913.7|16909.7|16888.7|16884.7|1080
1647395400000|2022-03-16 01:50:00|16905.7|16901.7|16929.2|16925.2|16941.7|16937.7|16905.2|16901.2|1088
1647395700000|2022-03-16 01:55:00|16928.7|16924.7|16967.2|16963.2|16972.2|16968.2|16927.7|16923.7|1183
1647396000000|2022-03-16 02:00:00|16966.2|16962.2|16947.7|16943.7|16970.2|16966.2|16940.2|16936.2|934
1647396300000|2022-03-16 02:05:00|16946.2|16942.2|16933.7|16929.7|16947.7|16943.7|16924.7|16920.7|589
1647396600000|2022-03-16 02:10:00|16933.2|16929.2|16955.7|16951.7|16955.7|16951.7|16930.2|16926.2|671
1647396900000|2022-03-16 02:15:00|16956.7|16952.7|16939.2|16935.2|16960.2|16956.2|16939.2|16935.2|679
1647397200000|2022-03-16 02:20:00|16938.2|16934.2|16930.7|16926.7|16948.7|16944.7|16923.7|16919.7|1026
1647397500000|2022-03-16 02:25:00|16930.2|16926.2|16940.2|16936.2|16941.2|16937.2|16925.7|16921.7|414
1647397800000|2022-03-16 02:30:00|16941.2|16937.2|16930.2|16926.2|16941.2|16937.2|16926.2|16922.2|455
1647398100000|2022-03-16 02:35:00|16929.2|16925.2|16922.7|16918.7|16934.7|16930.7|16920.7|16916.7|484
1647398400000|2022-03-16 02:40:00|16921.7|16917.7|16912.2|16908.2|16926.7|16922.7|16909.7|16905.7|712
1647398700000|2022-03-16 02:45:00|16911.7|16907.7|16901.7|16897.7|16912.7|16908.7|16898.7|16894.7|753
1647399000000|2022-03-16 02:50:00|16902.2|16898.2|16891.7|16887.7|16907.7|16903.7|16891.7|16887.7|587
1647399300000|2022-03-16 02:55:00|16891.2|16887.2|16879.7|16875.7|16901.2|16897.2|16879.7|16875.7|750
1647399600000|2022-03-16 03:00:00|16878.7|16874.7|16859.2|16855.2|16884.2|16880.2|16859.2|16855.2|1147
1647399900000|2022-03-16 03:05:00|16860.2|16856.2|16823.7|16819.7|16867.7|16863.7|16819.7|16815.7|1750
1647400200000|2022-03-16 03:10:00|16824.2|16820.2|16850.7|16846.7|16850.7|16846.7|16822.2|16818.2|1198
1647400500000|2022-03-16 03:15:00|16851.2|16847.2|16838.7|16834.7|16851.2|16847.2|16829.7|16825.7|865
1647400800000|2022-03-16 03:20:00|16839.7|16835.7|16855.2|16851.2|16855.2|16851.2|16822.2|16818.2|1543
1647401100000|2022-03-16 03:25:00|16856.2|16852.2|16871.7|16867.7|16883.7|16879.7|16854.7|16850.7|1351
1647401400000|2022-03-16 03:30:00|16872.2|16868.2|16851.2|16847.2|16872.2|16868.2|16847.2|16843.2|664
1647401700000|2022-03-16 03:35:00|16851.7|16847.7|16880.2|16876.2|16883.7|16879.7|16850.2|16846.2|779
1647402000000|2022-03-16 03:40:00|16880.7|16876.7|16864.2|16860.2|16880.7|16876.7|16862.7|16858.7|498
1647402300000|2022-03-16 03:45:00|16860.7|16856.7|16856.2|16852.2|16865.2|16861.2|16841.2|16837.2|718
1647402600000|2022-03-16 03:50:00|16856.7|16852.7|16853.7|16849.7|16867.7|16863.7|16849.2|16845.2|487
1647402900000|2022-03-16 03:55:00|16854.7|16850.7|16869.2|16865.2|16880.2|16876.2|16854.7|16850.7|574
1647403200000|2022-03-16 04:00:00|16869.7|16865.7|16879.2|16875.2|16882.7|16878.7|16867.7|16863.7|426
1647403500000|2022-03-16 04:05:00|16880.7|16876.7|16869.2|16865.2|16884.2|16880.2|16869.2|16865.2|511
1647403800000|2022-03-16 04:10:00|16869.7|16865.7|16857.7|16853.7|16872.2|16868.2|16855.7|16851.7|693
1647404100000|2022-03-16 04:15:00|16856.2|16852.2|16844.7|16840.7|16856.7|16852.7|16843.7|16839.7|666
1647404400000|2022-03-16 04:20:00|16844.2|16840.2|16825.7|16821.7|16854.2|16850.2|16824.7|16820.7|1107
1647404700000|2022-03-16 04:25:00|16826.2|16822.2|16828.2|16824.2|16830.2|16826.2|16810.7|16806.7|1340
1647405000000|2022-03-16 04:30:00|16827.7|16823.7|16817.7|16813.7|16838.2|16834.2|16814.7|16810.7|719
1647405300000|2022-03-16 04:35:00|16817.2|16813.2|16826.7|16822.7|16836.7|16832.7|16814.7|16810.7|677
1647405600000|2022-03-16 04:40:00|16824.2|16820.2|16828.7|16824.7|16830.2|16826.2|16815.7|16811.7|590
1647405900000|2022-03-16 04:45:00|16827.7|16823.7|16849.2|16845.2|16855.7|16851.7|16824.7|16820.7|1026
1647406200000|2022-03-16 04:50:00|16848.7|16844.7|16863.7|16859.7|16866.7|16862.7|16847.7|16843.7|734
1647406500000|2022-03-16 04:55:00|16864.2|16860.2|16870.2|16866.2|16879.2|16875.2|16861.7|16857.7|968
1647406800000|2022-03-16 05:00:00|16870.7|16866.7|16917.7|16913.7|16922.2|16918.2|16870.2|16866.2|2778
1647407100000|2022-03-16 05:05:00|16918.7|16914.7|16929.7|16925.7|16929.7|16925.7|16918.2|16914.2|1799
1647407400000|2022-03-16 05:10:00|16930.7|16926.7|16929.7|16925.7|16934.7|16930.7|16918.7|16914.7|1245
1647407700000|2022-03-16 05:15:00|16930.2|16926.2|16956.7|16952.7|16956.7|16952.7|16930.2|16926.2|1956
1647408000000|2022-03-16 05:20:00|16957.7|16953.7|16957.2|16953.2|16963.2|16959.2|16950.2|16946.2|1631
1647408300000|2022-03-16 05:25:00|16959.7|16955.7|16957.7|16953.7|16969.2|16965.2|16950.7|16946.7|1827
1647408600000|2022-03-16 05:30:00|16957.5|16953.5|16951|16947|16958.5|16954.5|16938|16934|1399
1647408900000|2022-03-16 05:35:00|16951.5|16947.5|16970.5|16966.5|16972.5|16968.5|16951.5|16947.5|1395
1647409200000|2022-03-16 05:40:00|16971|16967|16984|16980|16990.5|16986.5|16968.5|16964.5|3260
1647409500000|2022-03-16 05:45:00|16990.5|16976.5|17010.8|16996.8|17025.5|17011.5|16988.9|16974.9|15
1647409800000|2022-03-16 05:50:00|17011.4|16997.4|16984.9|16970.9|17015.4|17001.4|16973.2|16959.2|0
1647410100000|2022-03-16 05:55:00|16984.7|16970.7|16995.6|16981.6|16997|16983|16978|16964|0
1647410400000|2022-03-16 06:00:00|16993.9|16979.9|17006.5|16992.5|17006.5|16992.5|16988.1|16974.1|0
1647410700000|2022-03-16 06:05:00|17005.4|16991.4|17002|16988|17009.5|16995.5|16989.5|16975.5|0
1647411000000|2022-03-16 06:10:00|17002.5|16988.5|17002.2|16988.2|17009.9|16995.9|16997.3|16983.3|0
1647411300000|2022-03-16 06:15:00|17002.5|16988.5|17034.5|17020.5|17034.5|17020.5|17001.4|16987.4|0
1647411600000|2022-03-16 06:20:00|17034.3|17020.3|17047.2|17033.2|17051.4|17037.4|17024.9|17010.9|0
1647411900000|2022-03-16 06:25:00|17047.7|17033.7|17069.1|17055.1|17074.2|17060.2|17046.1|17032.1|0
1647412200000|2022-03-16 06:30:00|17065|17051|17071.8|17057.8|17075.5|17061.5|17052.9|17038.9|0
1647412500000|2022-03-16 06:35:00|17072|17058|17062.5|17048.5|17077.2|17063.2|17051|17037|0
1647412800000|2022-03-16 06:40:00|17062.4|17048.4|17077.3|17063.3|17077.4|17063.4|17052|17038|0
1647413100000|2022-03-16 06:45:00|17077.5|17063.5|17090.5|17076.5|17090.9|17076.9|17075.4|17061.4|0
1647413400000|2022-03-16 06:50:00|17090.3|17076.3|17093.2|17079.2|17094.3|17080.3|17074.3|17060.3|0
1647413700000|2022-03-16 06:55:00|17093.1|17079.1|17088.7|17074.7|17093.1|17079.1|17079.4|17065.4|0
1647414000000|2022-03-16 07:00:00|17090.7|17076.7|17061.5|17055.5|17090.7|17080.5|17060.5|17054.5|2264
1647414300000|2022-03-16 07:05:00|17064.5|17058.5|17069|17063|17070.5|17064.5|17058|17052|730
1647414600000|2022-03-16 07:10:00|17068.5|17062.5|17074|17068|17074.5|17068.5|17061|17055|673
1647414900000|2022-03-16 07:15:00|17073.5|17067.5|17058|17052|17074|17068|17057.5|17051.5|584
1647415200000|2022-03-16 07:20:00|17057.5|17051.5|17039|17033|17057.5|17051.5|17037|17031|1238
1647415500000|2022-03-16 07:25:00|17039.5|17033.5|17045.5|17039.5|17046.5|17040.5|17033.5|17027.5|598
1647415800000|2022-03-16 07:30:00|17046|17040|17035|17029|17046.5|17040.5|17030.5|17024.5|525
1647416100000|2022-03-16 07:35:00|17035.5|17029.5|17048.5|17042.5|17048.5|17042.5|17029.5|17023.5|390
1647416400000|2022-03-16 07:40:00|17048|17042|17048|17042|17053.5|17047.5|17047|17041|391
1647416700000|2022-03-16 07:45:00|17048.5|17042.5|17051.5|17045.5|17052|17046|17039|17033|312
1647417000000|2022-03-16 07:50:00|17050.5|17044.5|17057|17051|17061.5|17055.5|17049.5|17043.5|432
1647417300000|2022-03-16 07:55:00|17055.5|17049.5|17060|17054|17060.5|17054.5|17051|17045|210
1647417600000|2022-03-16 08:00:00|17059|17053|17072.5|17066.5|17075.5|17069.5|17054.5|17048.5|744
1647417900000|2022-03-16 08:05:00|17073|17067|17071|17065|17074.5|17068.5|17063|17057|416
1647418200000|2022-03-16 08:10:00|17071.5|17065.5|17059.5|17053.5|17078.5|17072.5|17059.5|17053.5|515
1647418500000|2022-03-16 08:15:00|17059|17053|17088.5|17082.5|17092.5|17086.5|17059|17053|1091
1647418800000|2022-03-16 08:20:00|17087.5|17081.5|17089.5|17083.5|17098.5|17092.5|17079|17073|1096
1647419100000|2022-03-16 08:25:00|17090|17084|17095|17089|17097.5|17091.5|17085|17079|410
1647419400000|2022-03-16 08:30:00|17094.5|17088.5|17098|17092|17103.5|17097.5|17090.5|17084.5|706
1647419700000|2022-03-16 08:35:00|17097.5|17091.5|17097|17091|17103.5|17097.5|17093.5|17087.5|332
1647420000000|2022-03-16 08:40:00|17096.5|17090.5|17097.5|17091.5|17101|17095|17096|17090|246
1647420300000|2022-03-16 08:45:00|17097|17091|17086.5|17080.5|17097.5|17091.5|17086.5|17080.5|403
1647420600000|2022-03-16 08:50:00|17086|17080|17087|17081|17087|17081|17080.5|17074.5|240
1647420900000|2022-03-16 08:55:00|17086.5|17080.5|17093|17087|17095.5|17089.5|17086.5|17080.5|177
1647421200000|2022-03-16 09:00:00|17094|17088|17096.5|17090.5|17101.5|17095.5|17094|17088|240
1647421500000|2022-03-16 09:05:00|17096|17090|17094.5|17088.5|17101.5|17095.5|17093.5|17087.5|127
1647421800000|2022-03-16 09:10:00|17095.5|17089.5|17108.5|17102.5|17109.5|17103.5|17091.5|17085.5|464
1647422100000|2022-03-16 09:15:00|17109.5|17103.5|17108.5|17102.5|17116.5|17110.5|17107.5|17101.5|565
1647422400000|2022-03-16 09:20:00|17109|17103|17114|17108|17115|17109|17108.5|17102.5|215
1647422700000|2022-03-16 09:25:00|17114.5|17108.5|17126|17120|17128.5|17122.5|17114.5|17108.5|505
1647423000000|2022-03-16 09:30:00|17126.5|17120.5|17118.5|17112.5|17126.5|17120.5|17118.5|17112.5|319
1647423300000|2022-03-16 09:35:00|17119.5|17113.5|17114.5|17108.5|17120|17114|17113.5|17107.5|201
1647423600000|2022-03-16 09:40:00|17114|17108|17109.5|17103.5|17115.5|17109.5|17108.5|17102.5|203
1647423900000|2022-03-16 09:45:00|17109|17103|17104.5|17098.5|17109|17103|17102|17096|305
1647424200000|2022-03-16 09:50:00|17103|17097|17098.5|17092.5|17106.5|17100.5|17097.5|17091.5|316
1647424500000|2022-03-16 09:55:00|17098|17092|17104|17098|17104.5|17098.5|17095.5|17089.5|233
1647424800000|2022-03-16 10:00:00|17103.5|17097.5|17108.5|17102.5|17111|17105|17102.5|17096.5|211
1647425100000|2022-03-16 10:05:00|17109|17103|17101|17095|17111.5|17105.5|17100|17094|229
1647425400000|2022-03-16 10:10:00|17101.5|17095.5|17128|17122|17131.5|17125.5|17101|17095|798
1647425700000|2022-03-16 10:15:00|17129.5|17123.5|17137.5|17131.5|17137.5|17131.5|17125.5|17119.5|621
1647426000000|2022-03-16 10:20:00|17136.5|17130.5|17130|17124|17138.5|17132.5|17129.5|17123.5|263
1647426300000|2022-03-16 10:25:00|17129.5|17123.5|17128|17122|17131.5|17125.5|17128|17122|173
1647426600000|2022-03-16 10:30:00|17129|17123|17127.5|17121.5|17131|17125|17124.5|17118.5|281
1647426900000|2022-03-16 10:35:00|17126.5|17120.5|17123|17117|17126.5|17120.5|17118|17112|300
1647427200000|2022-03-16 10:40:00|17121.5|17115.5|17127.5|17121.5|17127.5|17121.5|17119|17113|140
1647427500000|2022-03-16 10:45:00|17128|17122|17128.5|17122.5|17129.5|17123.5|17122.5|17116.5|204
1647427800000|2022-03-16 10:50:00|17128|17122|17129|17123|17131|17125|17126|17120|135
1647428100000|2022-03-16 10:55:00|17129.5|17123.5|17131|17125|17132.5|17126.5|17124.5|17118.5|175
1647428400000|2022-03-16 11:00:00|17130.5|17124.5|17126.5|17120.5|17140|17134|17122|17116|505
1647428700000|2022-03-16 11:05:00|17127|17121|17132|17126|17132.5|17126.5|17124|17118|151
1647429000000|2022-03-16 11:10:00|17133|17127|17127.5|17121.5|17138|17132|17127|17121|214
1647429300000|2022-03-16 11:15:00|17127|17121|17126.5|17120.5|17127|17121|17122.5|17116.5|145
1647429600000|2022-03-16 11:20:00|17125.5|17119.5|17126.5|17120.5|17131.5|17125.5|17123.5|17117.5|136
1647429900000|2022-03-16 11:25:00|17126|17120|17131|17125|17133.5|17127.5|17126|17120|120
1647430200000|2022-03-16 11:30:00|17131.5|17125.5|17137.5|17131.5|17138.5|17132.5|17131.5|17125.5|208
1647430500000|2022-03-16 11:35:00|17136.5|17130.5|17138.5|17132.5|17144|17138|17132.5|17126.5|313
1647430800000|2022-03-16 11:40:00|17137.5|17131.5|17138.5|17132.5|17139.5|17133.5|17131.5|17125.5|199
1647431100000|2022-03-16 11:45:00|17139|17133|17137|17131|17139.5|17133.5|17132.5|17126.5|223
1647431400000|2022-03-16 11:50:00|17136.5|17130.5|17157|17151|17158|17152|17136.5|17130.5|805
1647431700000|2022-03-16 11:55:00|17157.5|17151.5|17171.5|17165.5|17171.5|17165.5|17155.5|17149.5|850
1647432000000|2022-03-16 12:00:00|17172.5|17166.5|17183|17177|17188|17182|17172.5|17166.5|1132
1647432300000|2022-03-16 12:05:00|17182.5|17176.5|17197.5|17191.5|17199.5|17193.5|17182.5|17176.5|682
1647432600000|2022-03-16 12:10:00|17198.5|17192.5|17188|17182|17199.5|17193.5|17186.5|17180.5|380
1647432900000|2022-03-16 12:15:00|17189|17183|17186.5|17180.5|17191.5|17185.5|17184.5|17178.5|304
1647433200000|2022-03-16 12:20:00|17186|17180|17178.5|17172.5|17187.5|17181.5|17178|17172|422
1647433500000|2022-03-16 12:25:00|17177.5|17171.5|17182|17176|17183.5|17177.5|17177|17171|255
1647433800000|2022-03-16 12:30:00|17181.5|17175.5|17176.5|17170.5|17184.5|17178.5|17172.5|17166.5|503
1647434100000|2022-03-16 12:35:00|17176|17170|17171.5|17165.5|17176.5|17170.5|17168|17162|369
1647434400000|2022-03-16 12:40:00|17171|17165|17168|17162|17173|17167|17167.5|17161.5|278
1647434700000|2022-03-16 12:45:00|17168.5|17162.5|17166.5|17160.5|17168.5|17162.5|17160.5|17154.5|461
1647435000000|2022-03-16 12:50:00|17167|17161|17167.5|17161.5|17174|17168|17164.5|17158.5|286
1647435300000|2022-03-16 12:55:00|17168.5|17162.5|17168.5|17162.5|17169.5|17163.5|17162.5|17156.5|220
1647435600000|2022-03-16 13:00:00|17169|17163|17161.5|17155.5|17173|17167|17159.5|17153.5|316
1647435900000|2022-03-16 13:05:00|17160.5|17154.5|17147.5|17141.5|17160.5|17154.5|17144.5|17138.5|767
1647436200000|2022-03-16 13:10:00|17149|17143|17152.5|17146.5|17154.5|17148.5|17147|17141|283
1647436500000|2022-03-16 13:15:00|17152|17146|17168.5|17162.5|17168.5|17162.5|17148|17142|440
1647436800000|2022-03-16 13:20:00|17167.5|17161.5|17177.5|17171.5|17179|17173|17167|17161|500
1647437100000|2022-03-16 13:25:00|17178|17172|17172|17166|17179|17173|17167.5|17161.5|484
1647437400000|2022-03-16 13:30:00|17172.5|17166.5|17173|17167|17176|17170|17150|17144|948
1647437700000|2022-03-16 13:35:00|17173.5|17167.5|17183|17177|17187|17181|17171|17165|1169
1647438000000|2022-03-16 13:40:00|17182.5|17176.5|17195.5|17189.5|17203.5|17197.5|17182.5|17176.5|1411
1647438300000|2022-03-16 13:45:00|17197|17191|17208.5|17202.5|17215.5|17209.5|17197|17191|1154
1647438600000|2022-03-16 13:50:00|17209|17203|17197|17191|17213.5|17207.5|17195|17189|722
1647438900000|2022-03-16 13:55:00|17197.5|17191.5|17195.5|17189.5|17203.5|17197.5|17188|17182|531
1647439200000|2022-03-16 14:00:00|17196.5|17190.5|17188|17182|17207.5|17201.5|17180.5|17174.5|804
1647439500000|2022-03-16 14:05:00|17188.5|17182.5|17178|17172|17188.5|17182.5|17174|17168|688
1647439800000|2022-03-16 14:10:00|17177.5|17171.5|17204|17198|17205|17199|17177.5|17171.5|683
1647440100000|2022-03-16 14:15:00|17204.5|17198.5|17239.5|17233.5|17244.5|17238.5|17204|17198|2255
1647440400000|2022-03-16 14:20:00|17240|17234|17236.5|17230.5|17245.5|17239.5|17230|17224|1199
1647440700000|2022-03-16 14:25:00|17235.5|17229.5|17235|17229|17241|17235|17232.5|17226.5|616
1647441000000|2022-03-16 14:30:00|17236|17230|17254|17248|17256.5|17250.5|17235|17229|1444
1647441300000|2022-03-16 14:35:00|17254.5|17248.5|17247.5|17241.5|17255.5|17249.5|17235.5|17229.5|918
1647441600000|2022-03-16 14:40:00|17248|17242|17223.5|17217.5|17252|17246|17215|17209|1387
1647441900000|2022-03-16 14:45:00|17224|17218|17225.5|17219.5|17227|17221|17212.5|17206.5|625
1647442200000|2022-03-16 14:50:00|17224.5|17218.5|17234|17228|17237|17231|17223|17217|739
1647442500000|2022-03-16 14:55:00|17234.5|17228.5|17238.5|17232.5|17238.5|17232.5|17223|17217|673
1647442800000|2022-03-16 15:00:00|17238|17232|17240|17234|17241.5|17235.5|17219|17213|790
1647443100000|2022-03-16 15:05:00|17241.5|17235.5|17229|17223|17243.5|17237.5|17223.5|17217.5|525
1647443400000|2022-03-16 15:10:00|17229.5|17223.5|17232|17226|17238.5|17232.5|17229|17223|257
1647443700000|2022-03-16 15:15:00|17231|17225|17231|17225|17232|17226|17219.5|17213.5|455
1647444000000|2022-03-16 15:20:00|17231.5|17225.5|17229|17223|17231.5|17225.5|17223.5|17217.5|269
1647444300000|2022-03-16 15:25:00|17229.5|17223.5|17232|17226|17233.5|17227.5|17228|17222|165
1647444600000|2022-03-16 15:30:00|17232.5|17226.5|17239.5|17233.5|17239.5|17233.5|17232|17226|301
1647444900000|2022-03-16 15:35:00|17240|17234|17231.5|17225.5|17241.5|17235.5|17222|17216|445
1647445200000|2022-03-16 15:40:00|17232.5|17226.5|17229|17223|17232.5|17226.5|17218.5|17212.5|397
1647445500000|2022-03-16 15:45:00|17228|17222|17227|17221|17228.5|17222.5|17224|17218|147
1647445800000|2022-03-16 15:50:00|17229|17223|17235|17229|17239.5|17233.5|17225.5|17219.5|257
1647446100000|2022-03-16 15:55:00|17235.5|17229.5|17238.5|17232.5|17238.5|17232.5|17229.5|17223.5|182
1647446400000|2022-03-16 16:00:00|17239.5|17233.5|17257.5|17251.5|17263|17257|17235|17229|842
1647446700000|2022-03-16 16:05:00|17258.5|17252.5|17248.5|17242.5|17258.5|17252.5|17245.5|17239.5|336
1647447000000|2022-03-16 16:10:00|17247.5|17241.5|17245|17239|17251.5|17245.5|17244|17238|189
1647447300000|2022-03-16 16:15:00|17245.5|17239.5|17246|17240|17253|17247|17243.5|17237.5|190
1647447600000|2022-03-16 16:20:00|17247|17241|17246|17240|17249.5|17243.5|17241.5|17235.5|108
1647447900000|2022-03-16 16:25:00|17245.5|17239.5|17245.5|17239.5|17246.5|17240.5|17238.5|17232.5|193
1647448200000|2022-03-16 16:30:00|17246|17240|17247|17241|17248|17242|17241.5|17235.5|137
1647448500000|2022-03-16 16:35:00|17247.5|17241.5|17240.5|17234.5|17249.5|17243.5|17239.5|17233.5|130
1647448800000|2022-03-16 16:40:00|17240|17234|17250|17244|17252.5|17246.5|17238.5|17232.5|194
1647449100000|2022-03-16 16:45:00|17250.5|17244.5|17222|17216|17250.5|17244.5|17213.5|17207.5|745
1647449400000|2022-03-16 16:50:00|17222.5|17216.5|17230.5|17224.5|17232.5|17226.5|17218.5|17212.5|334
1647449700000|2022-03-16 16:55:00|17229|17223|17233|17227|17235|17229|17225.5|17219.5|245
1647450000000|2022-03-16 17:00:00|17233.5|17227.5|17225.5|17219.5|17239|17233|17224.5|17218.5|233
1647450300000|2022-03-16 17:05:00|17226|17220|17199|17193|17231|17225|17196.5|17190.5|725
1647450600000|2022-03-16 17:10:00|17198|17192|17198.5|17192.5|17203.5|17197.5|17188|17182|899
1647450900000|2022-03-16 17:15:00|17200|17194|17207|17201|17216|17210|17194.5|17188.5|448
1647451200000|2022-03-16 17:20:00|17208|17202|17224|17218|17226.5|17220.5|17201|17195|454
1647451500000|2022-03-16 17:25:00|17224.5|17218.5|17226|17220|17229.5|17223.5|17215.5|17209.5|268
1647451800000|2022-03-16 17:30:00|17226.5|17220.5|17245|17239|17247.5|17241.5|17226.5|17220.5|285
1647452100000|2022-03-16 17:35:00|17244.5|17238.5|17242|17236|17250|17244|17239|17233|230
1647452400000|2022-03-16 17:40:00|17242.5|17236.5|17239|17233|17243|17237|17232.5|17226.5|177
1647452700000|2022-03-16 17:45:00|17238.5|17232.5|17241.5|17235.5|17243.5|17237.5|17233|17227|161
1647453000000|2022-03-16 17:50:00|17241|17235|17244.5|17238.5|17245.5|17239.5|17237.5|17231.5|110
1647453300000|2022-03-16 17:55:00|17245|17239|17244|17238|17249.5|17243.5|17243.5|17237.5|223
1647453600000|2022-03-16 18:00:00|17242.5|17236.5|17197|17191|17244|17238|17188|17182|1352
1647453900000|2022-03-16 18:05:00|17196.5|17190.5|17170.5|17164.5|17214|17208|17169.5|17163.5|1213
1647454200000|2022-03-16 18:10:00|17170|17164|17123.5|17117.5|17170|17164|17117.5|17111.5|2595
1647454500000|2022-03-16 18:15:00|17124.5|17118.5|17213|17207|17213|17207|17117.5|17111.5|1456
1647454800000|2022-03-16 18:20:00|17213.5|17207.5|17147|17141|17218|17212|17133|17127|1033
1647455100000|2022-03-16 18:25:00|17145.5|17139.5|17142|17136|17186|17180|17132|17126|1260
1647455400000|2022-03-16 18:30:00|17142.5|17136.5|17097.5|17091.5|17142.5|17136.5|17074.5|17068.5|2475
1647455700000|2022-03-16 18:35:00|17097|17091|17185|17179|17186|17180|17079.5|17073.5|1632
1647456000000|2022-03-16 18:40:00|17184.5|17178.5|17211.5|17205.5|17213|17207|17160|17154|1428
1647456300000|2022-03-16 18:45:00|17212|17206|17204|17198|17229|17223|17180|17174|899
1647456600000|2022-03-16 18:50:00|17203.5|17197.5|17232|17226|17233.5|17227.5|17178|17172|861
1647456900000|2022-03-16 18:55:00|17232.5|17226.5|17224.5|17218.5|17244.5|17238.5|17217|17211|916
1647457200000|2022-03-16 19:00:00|17225|17219|17228|17222|17235|17229|17200|17194|694
1647457500000|2022-03-16 19:05:00|17227|17221|17216|17210|17244.5|17238.5|17211|17205|557
1647457800000|2022-03-16 19:10:00|17217|17211|17240|17234|17240|17234|17210|17204|304
1647458100000|2022-03-16 19:15:00|17239.5|17233.5|17258|17252|17258|17252|17228|17222|610
1647458400000|2022-03-16 19:20:00|17258.5|17252.5|17275|17269|17280.5|17274.5|17255|17249|1015
1647458700000|2022-03-16 19:25:00|17274.5|17268.5|17285|17279|17286.5|17280.5|17271|17265|471
1647459000000|2022-03-16 19:30:00|17284.5|17278.5|17280.5|17274.5|17289|17283|17269.5|17263.5|328
1647459300000|2022-03-16 19:35:00|17279.5|17273.5|17281.5|17275.5|17284|17278|17269.5|17263.5|285
1647459600000|2022-03-16 19:40:00|17281|17275|17286|17280|17295|17289|17277|17271|415
1647459900000|2022-03-16 19:45:00|17286.5|17280.5|17301.5|17295.5|17301.5|17295.5|17282|17276|410
1647460200000|2022-03-16 19:50:00|17303|17297|17321|17315|17321.5|17315.5|17295.5|17289.5|782
1647460500000|2022-03-16 19:55:00|17321.5|17315.5|17345.5|17339.5|17345.5|17339.5|17318.5|17312.5|701
1647460800000|2022-03-16 20:00:00|17347|17341|17343|17337|17355|17349|17336.5|17330.5|546
1647461100000|2022-03-16 20:05:00|17343.5|17337.5|17345.5|17339.5|17347.5|17341.5|17337.5|17331.5|112
1647461400000|2022-03-16 20:10:00|17345|17339|17358.5|17352.5|17360.5|17354.5|17343.5|17337.5|171
1647461700000|2022-03-16 20:15:00|17359|17353|17369|17363|17370|17364|17358|17352|216
1647462000000|2022-03-16 20:20:00|17370|17364|17365.5|17359.5|17384.5|17378.5|17357|17351|390
1647462300000|2022-03-16 20:25:00|17366|17360|17375|17369|17375|17369|17362|17356|81
1647462600000|2022-03-16 20:30:00|17374.5|17368.5|17365.5|17359.5|17375|17369|17364|17358|113
1647462900000|2022-03-16 20:35:00|17366|17360|17358|17352|17366|17360|17349.5|17343.5|181
1647463200000|2022-03-16 20:40:00|17358.5|17352.5|17372.5|17366.5|17374.5|17368.5|17358.5|17352.5|127
1647463500000|2022-03-16 20:45:00|17372|17366|17377|17371|17377.5|17371.5|17365.5|17359.5|181
1647463800000|2022-03-16 20:50:00|17377.5|17371.5|17367|17361|17378.5|17372.5|17367|17361|198
1647464100000|2022-03-16 20:55:00|17367.5|17361.5|17362|17356|17370|17364|17358.5|17352.5|309
1647464400000|2022-03-16 21:00:00|17363.4|17349.4|17360.1|17346.1|17363.5|17349.5|17358.1|17344.1|0
1647464700000|2022-03-16 21:05:00|17359.7|17345.7|17358.1|17344.1|17360.1|17346.1|17356.4|17342.4|0
1647465000000|2022-03-16 21:10:00|17357.3|17343.3|17355.8|17341.8|17357.7|17343.7|17354.7|17340.7|0
1647465300000|2022-03-16 21:15:00|17355.9|17341.9|17353|17339|17355.9|17341.9|17352.6|17338.6|0
1647465600000|2022-03-16 21:20:00|17353.4|17339.4|17351.6|17337.6|17353.4|17339.4|17350|17336|0
1647465900000|2022-03-16 21:25:00|17352.3|17338.3|17354.9|17340.9|17355.6|17341.6|17351.1|17337.1|0
1647466200000|2022-03-16 21:30:00|17354.7|17340.7|17355.4|17341.4|17355.9|17341.9|17354.5|17340.5|0
1647466500000|2022-03-16 21:35:00|17355.5|17341.5|17355.2|17341.2|17356|17342|17354.6|17340.6|0
1647466800000|2022-03-16 21:40:00|17355.5|17341.5|17360|17346|17360|17346|17355.5|17341.5|0
1647467100000|2022-03-16 21:45:00|17360.4|17346.4|17356.4|17342.4|17361.4|17347.4|17356.3|17342.3|0
1647467400000|2022-03-16 21:50:00|17358.5|17344.5|17358|17344|17358.5|17344.5|17356|17342|0
1647467700000|2022-03-16 21:55:00|17359.1|17345.1|17356.8|17342.8|17359.4|17345.4|17356.8|17342.8|0
1647468000000|2022-03-16 22:00:00|17352.3|17338.3|17339.7|17325.7|17360.3|17346.3|17337.9|17323.9|0
1647468300000|2022-03-16 22:05:00|17341|17327|17340.6|17326.6|17343.3|17329.3|17335.2|17321.2|0
1647468600000|2022-03-16 22:10:00|17341|17327|17331.2|17317.2|17342.4|17328.4|17330.8|17316.8|0
1647468900000|2022-03-16 22:15:00|17330.8|17316.8|17329|17315|17333.4|17319.4|17328.5|17314.5|0
1647469200000|2022-03-16 22:20:00|17328.1|17314.1|17322.7|17308.7|17329|17315|17320.9|17306.9|0
1647469500000|2022-03-16 22:25:00|17321.8|17307.8|17324.5|17310.5|17324.5|17310.5|17316|17302|0
1647469800000|2022-03-16 22:30:00|17325.4|17311.4|17320.8|17306.8|17327.2|17313.2|17313.7|17299.7|0
1647470100000|2022-03-16 22:35:00|17319.9|17305.9|17325.3|17311.3|17325.7|17311.7|17319|17305|0
1647470400000|2022-03-16 22:40:00|17324.8|17310.8|17325.3|17311.3|17329.7|17315.7|17324.4|17310.4|0
1647470700000|2022-03-16 22:45:00|17326.2|17312.2|17327.1|17313.1|17328|17314|17324.8|17310.8|0
1647471000000|2022-03-16 22:50:00|17326.2|17312.2|17326.6|17312.6|17328.8|17314.8|17323.1|17309.1|0
1647471300000|2022-03-16 22:55:00|17326.2|17312.2|17327.5|17313.5|17329.3|17315.3|17324.4|17310.4|0
1647471600000|2022-03-16 23:00:00|17328.4|17314.4|17328|17314|17340.5|17326.5|17321.3|17307.3|0
1647471900000|2022-03-16 23:05:00|17328.4|17314.4|17319.1|17305.1|17328.4|17314.4|17318.6|17304.6|0
1647472200000|2022-03-16 23:10:00|17318.6|17304.6|17317.3|17303.3|17320.9|17306.9|17313.7|17299.7|0
1647472500000|2022-03-16 23:15:00|17317.7|17303.7|17321.8|17307.8|17322.7|17308.7|17314.2|17300.2|0
1647472800000|2022-03-16 23:20:00|17320.9|17306.9|17323.2|17309.2|17324.1|17310.1|17319|17305|0
1647473100000|2022-03-16 23:25:00|17324.1|17310.1|17330.3|17316.3|17332.1|17318.1|17324.1|17310.1|0
1647473400000|2022-03-16 23:30:00|17330.8|17316.8|17332.1|17318.1|17333.9|17319.9|17328.5|17314.5|0
1647473700000|2022-03-16 23:35:00|17333|17319|17325|17311|17333.9|17319.9|17324.5|17310.5|0
1647474000000|2022-03-16 23:40:00|17324.5|17310.5|17331.3|17317.3|17332.2|17318.2|17324.5|17310.5|0
1647474300000|2022-03-16 23:45:00|17331.8|17317.8|17337.1|17323.1|17338|17324|17329.5|17315.5|0
1647474600000|2022-03-16 23:50:00|17336.7|17322.7|17346|17332|17350.5|17336.5|17335.8|17321.8|0
1647474900000|2022-03-16 23:55:00|17346.5|17332.5|17348.1|17334.1|17351.7|17337.7|17342.8|17328.8|0
1647475200000|2022-03-17 00:00:00|17346.8|17332.8|17342|17328|17351.3|17337.3|17333.4|17319.4|0
1647475500000|2022-03-17 00:05:00|17342.5|17328.5|17348.2|17334.2|17350.9|17336.9|17332.1|17318.1|0
1647475800000|2022-03-17 00:10:00|17349.1|17335.1|17345.5|17331.5|17354.5|17340.5|17341.9|17327.9|0
1647476100000|2022-03-17 00:15:00|17344.6|17330.6|17351.7|17337.7|17355.3|17341.3|17337.9|17323.9|0
1647476400000|2022-03-17 00:20:00|17352.8|17338.8|17355.2|17341.2|17361.1|17347.1|17347.9|17333.9|0
1647476700000|2022-03-17 00:25:00|17355.7|17341.7|17345.7|17331.7|17369.5|17355.5|17345.3|17331.3|0
1647477000000|2022-03-17 00:30:00|17346|17332|17354.1|17340.1|17359.7|17345.7|17345.7|17331.7|0
1647477300000|2022-03-17 00:35:00|17354.3|17340.3|17355.5|17341.5|17364.2|17350.2|17352.6|17338.6|0
1647477600000|2022-03-17 00:40:00|17355.7|17341.7|17356|17342|17360|17346|17351|17337|0
1647477900000|2022-03-17 00:45:00|17395|17391|17371.5|17367.5|17398.5|17394.5|17370|17366|5774
1647478200000|2022-03-17 00:50:00|17372.5|17368.5|17398.5|17394.5|17414|17410|17372|17368|3085
1647478500000|2022-03-17 00:55:00|17397|17393|17412.5|17408.5|17426|17422|17397|17393|2728
1647478800000|2022-03-17 01:00:00|17411|17407|17379.5|17375.5|17414.5|17410.5|17375|17371|5882
1647479100000|2022-03-17 01:05:00|17378.5|17374.5|17367|17363|17401.5|17397.5|17359|17355|4529
1647479400000|2022-03-17 01:10:00|17366.5|17362.5|17412.5|17408.5|17414|17410|17342.5|17338.5|6497
1647479700000|2022-03-17 01:15:00|17413|17409|17406|17402|17448|17444|17404.5|17400.5|7703
1647480000000|2022-03-17 01:20:00|17407|17403|17406|17402|17419.5|17415.5|17389|17385|3436
1647480300000|2022-03-17 01:25:00|17405|17401|17389|17385|17427.5|17423.5|17379.5|17375.5|3699
1647480600000|2022-03-17 01:30:00|17390.5|17386.5|17404|17400|17452.5|17448.5|17386.5|17382.5|6153
1647480900000|2022-03-17 01:35:00|17407.5|17403.5|17384.5|17380.5|17415.5|17411.5|17382|17378|2536
1647481200000|2022-03-17 01:40:00|17385|17381|17397|17393|17404.5|17400.5|17376.5|17372.5|2669
1647481500000|2022-03-17 01:45:00|17399|17395|17376.5|17372.5|17421.5|17417.5|17371.5|17367.5|3467
1647481800000|2022-03-17 01:50:00|17377|17373|17335|17331|17380|17376|17333.5|17329.5|4422
1647482100000|2022-03-17 01:55:00|17334.5|17330.5|17337|17333|17357|17353|17316|17312|3809
1647482400000|2022-03-17 02:00:00|17339|17335|17348|17344|17353.5|17349.5|17333.5|17329.5|2078
1647482700000|2022-03-17 02:05:00|17347|17343|17358.5|17354.5|17358.5|17354.5|17336.5|17332.5|1535
1647483000000|2022-03-17 02:10:00|17368.5|17364.5|17379.5|17375.5|17395.5|17391.5|17351|17347|2602
1647483300000|2022-03-17 02:15:00|17380|17376|17391.5|17387.5|17393.5|17389.5|17368|17364|1748
1647483600000|2022-03-17 02:20:00|17392.5|17388.5|17420.5|17416.5|17420.5|17416.5|17384|17380|3144
1647483900000|2022-03-17 02:25:00|17423.5|17419.5|17424|17420|17436|17432|17416|17412|3209
1647484200000|2022-03-17 02:30:00|17424.5|17420.5|17423|17419|17432.5|17428.5|17418.5|17414.5|1332
1647484500000|2022-03-17 02:35:00|17424|17420|17428|17424|17432.5|17428.5|17419|17415|821
1647484800000|2022-03-17 02:40:00|17427.5|17423.5|17412|17408|17441|17437|17407|17403|1903
1647485100000|2022-03-17 02:45:00|17411.5|17407.5|17408|17404|17419|17415|17403.5|17399.5|988
1647485400000|2022-03-17 02:50:00|17408.5|17404.5|17429|17425|17429.5|17425.5|17408.5|17404.5|976
1647485700000|2022-03-17 02:55:00|17429.5|17425.5|17424.5|17420.5|17436.5|17432.5|17415|17411|1212
1647486000000|2022-03-17 03:00:00|17423.5|17419.5|17423|17419|17429.5|17425.5|17416|17412|970
1647486300000|2022-03-17 03:05:00|17422|17418|17418|17414|17429|17425|17416.5|17412.5|529
1647486600000|2022-03-17 03:10:00|17418.5|17414.5|17414.5|17410.5|17421|17417|17408.5|17404.5|674
1647486900000|2022-03-17 03:15:00|17415|17411|17394.5|17390.5|17420|17416|17389.5|17385.5|1318
1647487200000|2022-03-17 03:20:00|17397.5|17393.5|17415|17411|17416|17412|17393.5|17389.5|976
1647487500000|2022-03-17 03:25:00|17414.5|17410.5|17427.5|17423.5|17427.5|17423.5|17414|17410|1318
1647487800000|2022-03-17 03:30:00|17427|17423|17416|17412|17429|17425|17414.5|17410.5|799
1647488100000|2022-03-17 03:35:00|17417.5|17413.5|17421.5|17417.5|17421.5|17417.5|17408.5|17404.5|476
1647488400000|2022-03-17 03:40:00|17422|17418|17409|17405|17423|17419|17409|17405|443
1647488700000|2022-03-17 03:45:00|17408.5|17404.5|17413.5|17409.5|17420|17416|17405.5|17401.5|426
1647489000000|2022-03-17 03:50:00|17412.5|17408.5|17412.5|17408.5|17419|17415|17409|17405|356
1647489300000|2022-03-17 03:55:00|17412|17408|17420.5|17416.5|17422.5|17418.5|17406.5|17402.5|612
1647489600000|2022-03-17 04:00:00|17421|17417|17410.5|17406.5|17424|17420|17405|17401|597
1647489900000|2022-03-17 04:05:00|17409|17405|17414.5|17410.5|17414.5|17410.5|17404|17400|360
1647490200000|2022-03-17 04:10:00|17416|17412|17424|17420|17429.5|17425.5|17414|17410|842
1647490500000|2022-03-17 04:15:00|17426|17422|17428.5|17424.5|17432.5|17428.5|17425.5|17421.5|585
1647490800000|2022-03-17 04:20:00|17427.5|17423.5|17421.5|17417.5|17428.5|17424.5|17415|17411|528
1647491100000|2022-03-17 04:25:00|17420|17416|17423.5|17419.5|17425|17421|17414.5|17410.5|318
1647491400000|2022-03-17 04:30:00|17422.5|17418.5|17432.5|17428.5|17440|17436|17417|17413|1286
1647491700000|2022-03-17 04:35:00|17433|17429|17460|17456|17469.5|17465.5|17426.5|17422.5|3790
1647492000000|2022-03-17 04:40:00|17460.5|17456.5|17466.5|17462.5|17466.5|17462.5|17456.5|17452.5|1345
1647492300000|2022-03-17 04:45:00|17466|17462|17474.5|17470.5|17474.5|17470.5|17458.5|17454.5|1885
1647492600000|2022-03-17 04:50:00|17475.5|17471.5|17483.5|17479.5|17483.5|17479.5|17473.5|17469.5|1008
1647492900000|2022-03-17 04:55:00|17485.5|17481.5|17480|17476|17486.5|17482.5|17478.5|17474.5|1015
1647493200000|2022-03-17 05:00:00|17480.5|17476.5|17481.5|17477.5|17489|17485|17475.5|17471.5|1377
1647493500000|2022-03-17 05:05:00|17481|17477|17484|17480|17488|17484|17477.5|17473.5|1026
1647493800000|2022-03-17 05:10:00|17483.5|17479.5|17508.5|17504.5|17511|17507|17483.5|17479.5|1926
1647494100000|2022-03-17 05:15:00|17509|17505|17510.5|17506.5|17521.5|17517.5|17507.5|17503.5|2393
1647494400000|2022-03-17 05:20:00|17511.5|17507.5|17496.5|17492.5|17512.5|17508.5|17494.5|17490.5|1452
1647494700000|2022-03-17 05:25:00|17495|17491|17487.5|17483.5|17499.5|17495.5|17480|17476|2453
1647495000000|2022-03-17 05:30:00|17485.6|17481.6|17485.1|17481.1|17490.6|17486.6|17477.1|17473.1|2121
1647495300000|2022-03-17 05:35:00|17485.6|17481.6|17488.6|17484.6|17488.6|17484.6|17479.6|17475.6|2270
1647495600000|2022-03-17 05:40:00|17488.1|17484.1|17496.6|17492.6|17498.1|17494.1|17485.6|17481.6|3277
1647495900000|2022-03-17 05:45:00|17499.6|17485.6|17491.1|17477.1|17500.7|17486.7|17487.8|17473.8|4
1647496200000|2022-03-17 05:50:00|17490.9|17476.9|17488.2|17474.2|17496.6|17482.6|17485.1|17471.1|0
1647496500000|2022-03-17 05:55:00|17488.7|17474.7|17484.9|17470.9|17490|17476|17477.2|17463.2|0
1647496800000|2022-03-17 06:00:00|17484.3|17470.3|17481|17467|17497.4|17483.4|17474.8|17460.8|0
1647497100000|2022-03-17 06:05:00|17481.2|17467.2|17495.8|17481.8|17495.9|17481.9|17479.4|17465.4|0
1647497400000|2022-03-17 06:10:00|17495.6|17481.6|17483.2|17469.2|17498|17484|17478.7|17464.7|0
1647497700000|2022-03-17 06:15:00|17483.4|17469.4|17497.9|17483.9|17498.4|17484.4|17483.2|17469.2|0
1647498000000|2022-03-17 06:20:00|17498|17484|17507.3|17493.3|17507.3|17493.3|17495|17481|0
1647498300000|2022-03-17 06:25:00|17507.1|17493.1|17506.4|17492.4|17513.4|17499.4|17503.3|17489.3|0
1647498600000|2022-03-17 06:30:00|17506.3|17492.3|17503.5|17489.5|17509.3|17495.3|17501.6|17487.6|0
1647498900000|2022-03-17 06:35:00|17503.3|17489.3|17506.7|17492.7|17507.2|17493.2|17503|17489|0
1647499200000|2022-03-17 06:40:00|17506.6|17492.6|17515.9|17501.9|17519.2|17505.2|17502.5|17488.5|0
1647499500000|2022-03-17 06:45:00|17516.1|17502.1|17519.4|17505.4|17519.4|17505.4|17513.4|17499.4|0
1647499800000|2022-03-17 06:50:00|17519.2|17505.2|17527.1|17513.1|17528.8|17514.8|17519.2|17505.2|0
1647500100000|2022-03-17 06:55:00|17527.2|17513.2|17525.7|17511.7|17543|17529|17522.9|17508.9|0
1647500400000|2022-03-17 07:00:00|17525.5|17511.5|17504.1|17498.1|17525.7|17511.7|17486.1|17480.1|1270
1647500700000|2022-03-17 07:05:00|17504.6|17498.6|17515.1|17509.1|17520.1|17514.1|17504.6|17498.6|586
1647501000000|2022-03-17 07:10:00|17514.6|17508.6|17503.1|17497.1|17516.1|17510.1|17499.6|17493.6|374
1647501300000|2022-03-17 07:15:00|17502.6|17496.6|17478.6|17472.6|17506.6|17500.6|17475.6|17469.6|736
1647501600000|2022-03-17 07:20:00|17479.1|17473.1|17487.6|17481.6|17488.1|17482.1|17472.6|17466.6|532
1647501900000|2022-03-17 07:25:00|17488.1|17482.1|17479.6|17473.6|17493.1|17487.1|17478.6|17472.6|249
1647502200000|2022-03-17 07:30:00|17479.1|17473.1|17470.6|17464.6|17487.6|17481.6|17468.6|17462.6|359
1647502500000|2022-03-17 07:35:00|17471.1|17465.1|17467.6|17461.6|17471.6|17465.6|17456.6|17450.6|823
1647502800000|2022-03-17 07:40:00|17467.1|17461.1|17456.6|17450.6|17467.6|17461.6|17448.1|17442.1|730
1647503100000|2022-03-17 07:45:00|17455.1|17449.1|17478.6|17472.6|17480.1|17474.1|17455.1|17449.1|572
1647503400000|2022-03-17 07:50:00|17478.1|17472.1|17493.1|17487.1|17494.1|17488.1|17476.6|17470.6|512
1647503700000|2022-03-17 07:55:00|17494.1|17488.1|17496.1|17490.1|17498.1|17492.1|17486.6|17480.6|396
1647504000000|2022-03-17 08:00:00|17495.6|17489.6|17493.6|17487.6|17499.6|17493.6|17490.1|17484.1|419
1647504300000|2022-03-17 08:05:00|17494.1|17488.1|17484.1|17478.1|17494.6|17488.6|17475.1|17469.1|466
1647504600000|2022-03-17 08:10:00|17484.6|17478.6|17480.1|17474.1|17488.1|17482.1|17475.6|17469.6|205
1647504900000|2022-03-17 08:15:00|17480.6|17474.6|17490.6|17484.6|17490.6|17484.6|17478.6|17472.6|136
1647505200000|2022-03-17 08:20:00|17491.6|17485.6|17494.1|17488.1|17502.6|17496.6|17482.6|17476.6|571
1647505500000|2022-03-17 08:25:00|17496.1|17490.1|17494.6|17488.6|17503.6|17497.6|17493.6|17487.6|368
1647505800000|2022-03-17 08:30:00|17493.6|17487.6|17484.6|17478.6|17498.6|17492.6|17484.6|17478.6|227
1647506100000|2022-03-17 08:35:00|17487.1|17481.1|17485.6|17479.6|17489.6|17483.6|17478.6|17472.6|333
1647506400000|2022-03-17 08:40:00|17486.6|17480.6|17482.1|17476.1|17489.6|17483.6|17476.6|17470.6|270
1647506700000|2022-03-17 08:45:00|17482.6|17476.6|17482.1|17476.1|17494.6|17488.6|17481.6|17475.6|156
1647507000000|2022-03-17 08:50:00|17481.6|17475.6|17471.6|17465.6|17483.6|17477.6|17469.6|17463.6|291
1647507300000|2022-03-17 08:55:00|17472.1|17466.1|17472.6|17466.6|17477.6|17471.6|17463.6|17457.6|350
1647507600000|2022-03-17 09:00:00|17473.1|17467.1|17473.6|17467.6|17480.1|17474.1|17473.1|17467.1|164
1647507900000|2022-03-17 09:05:00|17472.6|17466.6|17464.6|17458.6|17473.1|17467.1|17460.6|17454.6|400
1647508200000|2022-03-17 09:10:00|17464.1|17458.1|17458.6|17452.6|17464.1|17458.1|17448.6|17442.6|582
1647508500000|2022-03-17 09:15:00|17457.6|17451.6|17447.6|17441.6|17463.1|17457.1|17442.1|17436.1|792
1647508800000|2022-03-17 09:20:00|17446.6|17440.6|17458.6|17452.6|17461.1|17455.1|17440.1|17434.1|529
1647509100000|2022-03-17 09:25:00|17457.6|17451.6|17462.1|17456.1|17466.1|17460.1|17455.1|17449.1|356
1647509400000|2022-03-17 09:30:00|17462.6|17456.6|17441.6|17435.6|17462.6|17456.6|17441.6|17435.6|451
1647509700000|2022-03-17 09:35:00|17440.6|17434.6|17430.1|17424.1|17442.1|17436.1|17428.6|17422.6|936
1647510000000|2022-03-17 09:40:00|17430.6|17424.6|17433.6|17427.6|17439.6|17433.6|17425.1|17419.1|599
1647510300000|2022-03-17 09:45:00|17433.1|17427.1|17432.6|17426.6|17438.1|17432.1|17427.6|17421.6|259
1647510600000|2022-03-17 09:50:00|17433.6|17427.6|17441.1|17435.1|17441.6|17435.6|17428.6|17422.6|291
1647510900000|2022-03-17 09:55:00|17443.1|17437.1|17445.6|17439.6|17447.6|17441.6|17441.6|17435.6|383
1647511200000|2022-03-17 10:00:00|17444.1|17438.1|17401.1|17395.1|17445.1|17439.1|17394.1|17388.1|2863
1647511500000|2022-03-17 10:05:00|17400.1|17394.1|17380.6|17374.6|17400.1|17394.1|17374.1|17368.1|1177
1647511800000|2022-03-17 10:10:00|17377.1|17371.1|17387.1|17381.1|17387.6|17381.6|17366.1|17360.1|1048
1647512100000|2022-03-17 10:15:00|17387.6|17381.6|17394.1|17388.1|17395.6|17389.6|17374.6|17368.6|772
1647512400000|2022-03-17 10:20:00|17393.6|17387.6|17401.1|17395.1|17405.1|17399.1|17389.6|17383.6|574
1647512700000|2022-03-17 10:25:00|17402.6|17396.6|17402.6|17396.6|17403.1|17397.1|17392.1|17386.1|378
1647513000000|2022-03-17 10:30:00|17403.1|17397.1|17408.6|17402.6|17412.6|17406.6|17400.6|17394.6|516
1647513300000|2022-03-17 10:35:00|17408.1|17402.1|17400.6|17394.6|17408.6|17402.6|17398.1|17392.1|336
1647513600000|2022-03-17 10:40:00|17399.6|17393.6|17399.1|17393.1|17402.1|17396.1|17387.6|17381.6|416
1647513900000|2022-03-17 10:45:00|17398.6|17392.6|17410.6|17404.6|17410.6|17404.6|17391.1|17385.1|272
1647514200000|2022-03-17 10:50:00|17410.1|17404.1|17409.6|17403.6|17412.6|17406.6|17403.6|17397.6|303
1647514500000|2022-03-17 10:55:00|17410.1|17404.1|17424.6|17418.6|17428.1|17422.1|17405.6|17399.6|594
1647514800000|2022-03-17 11:00:00|17425.1|17419.1|17430.6|17424.6|17431.1|17425.1|17420.6|17414.6|448
1647515100000|2022-03-17 11:05:00|17431.6|17425.6|17444.1|17438.1|17445.6|17439.6|17430.1|17424.1|734
1647515400000|2022-03-17 11:10:00|17443.1|17437.1|17433.1|17427.1|17444.1|17438.1|17430.6|17424.6|518
1647515700000|2022-03-17 11:15:00|17432.6|17426.6|17427.6|17421.6|17435.6|17429.6|17427.1|17421.1|322
1647516000000|2022-03-17 11:20:00|17427.1|17421.1|17426.6|17420.6|17428.6|17422.6|17422.6|17416.6|329
1647516300000|2022-03-17 11:25:00|17426.1|17420.1|17420.6|17414.6|17426.6|17420.6|17416.6|17410.6|285
1647516600000|2022-03-17 11:30:00|17420.1|17414.1|17413.6|17407.6|17420.1|17414.1|17410.6|17404.6|363
1647516900000|2022-03-17 11:35:00|17414.1|17408.1|17392.6|17386.6|17414.1|17408.1|17392.6|17386.6|587
1647517200000|2022-03-17 11:40:00|17393.1|17387.1|17396.1|17390.1|17402.6|17396.6|17388.6|17382.6|535
1647517500000|2022-03-17 11:45:00|17395.1|17389.1|17404.6|17398.6|17406.6|17400.6|17395.1|17389.1|338
1647517800000|2022-03-17 11:50:00|17405.6|17399.6|17409.6|17403.6|17411.1|17405.1|17404.1|17398.1|203
1647518100000|2022-03-17 11:55:00|17410.1|17404.1|17411.1|17405.1|17420.6|17414.6|17408.1|17402.1|357
1647518400000|2022-03-17 12:00:00|17411.6|17405.6|17423.6|17417.6|17430.6|17424.6|17403.6|17397.6|554
1647518700000|2022-03-17 12:05:00|17424.1|17418.1|17424.1|17418.1|17433.6|17427.6|17421.6|17415.6|409
1647519000000|2022-03-17 12:10:00|17423.6|17417.6|17421.1|17415.1|17424.6|17418.6|17418.6|17412.6|266
1647519300000|2022-03-17 12:15:00|17420.6|17414.6|17412.6|17406.6|17423.1|17417.1|17412.1|17406.1|411
1647519600000|2022-03-17 12:20:00|17411.6|17405.6|17409.6|17403.6|17414.6|17408.6|17407.6|17401.6|347
1647519900000|2022-03-17 12:25:00|17409.1|17403.1|17411.6|17405.6|17414.6|17408.6|17409.1|17403.1|164
1647520200000|2022-03-17 12:30:00|17410.6|17404.6|17422.6|17416.6|17429.6|17423.6|17409.6|17403.6|346
1647520500000|2022-03-17 12:35:00|17423.6|17417.6|17421.6|17415.6|17429.1|17423.1|17421.1|17415.1|240
1647520800000|2022-03-17 12:40:00|17422.1|17416.1|17410.6|17404.6|17428.6|17422.6|17408.6|17402.6|334
1647521100000|2022-03-17 12:45:00|17410.1|17404.1|17414.6|17408.6|17416.6|17410.6|17410.1|17404.1|252
1647521400000|2022-03-17 12:50:00|17413.6|17407.6|17404.6|17398.6|17414.6|17408.6|17397.1|17391.1|456
1647521700000|2022-03-17 12:55:00|17403.1|17397.1|17408.6|17402.6|17410.1|17404.1|17395.6|17389.6|463
1647522000000|2022-03-17 13:00:00|17407.1|17401.1|17403.6|17397.6|17409.6|17403.6|17401.6|17395.6|165
1647522300000|2022-03-17 13:05:00|17401.6|17395.6|17402.6|17396.6|17406.6|17400.6|17396.6|17390.6|327
1647522600000|2022-03-17 13:10:00|17403.6|17397.6|17406.6|17400.6|17407.6|17401.6|17401.1|17395.1|110
1647522900000|2022-03-17 13:15:00|17407.1|17401.1|17406.6|17400.6|17410.6|17404.6|17401.6|17395.6|166
1647523200000|2022-03-17 13:20:00|17406.1|17400.1|17409.6|17403.6|17410.1|17404.1|17402.6|17396.6|230
1647523500000|2022-03-17 13:25:00|17410.1|17404.1|17408.6|17402.6|17413.1|17407.1|17406.6|17400.6|223
1647523800000|2022-03-17 13:30:00|17406.6|17400.6|17406.1|17400.1|17411.1|17405.1|17376.6|17370.6|1582
1647524100000|2022-03-17 13:35:00|17404.1|17398.1|17408.6|17402.6|17409.6|17403.6|17386.6|17380.6|850
1647524400000|2022-03-17 13:40:00|17409.1|17403.1|17413.1|17407.1|17415.1|17409.1|17397.6|17391.6|655
1647524700000|2022-03-17 13:45:00|17412.6|17406.6|17422.1|17416.1|17443.6|17437.6|17412.6|17406.6|1467
1647525000000|2022-03-17 13:50:00|17421.6|17415.6|17423.1|17417.1|17430.6|17424.6|17414.6|17408.6|768
1647525300000|2022-03-17 13:55:00|17422.6|17416.6|17459.1|17453.1|17462.1|17456.1|17420.6|17414.6|1567
1647525600000|2022-03-17 14:00:00|17457.6|17451.6|17458.1|17452.1|17465.1|17459.1|17451.6|17445.6|1144
1647525900000|2022-03-17 14:05:00|17457.1|17451.1|17459.6|17453.6|17466.6|17460.6|17451.1|17445.1|1115
1647526200000|2022-03-17 14:10:00|17458.6|17452.6|17441.6|17435.6|17465.6|17459.6|17432.6|17426.6|1038
1647526500000|2022-03-17 14:15:00|17442.6|17436.6|17434.1|17428.1|17447.6|17441.6|17430.1|17424.1|773
1647526800000|2022-03-17 14:20:00|17433.6|17427.6|17444.6|17438.6|17449.6|17443.6|17433.6|17427.6|550
1647527100000|2022-03-17 14:25:00|17444.1|17438.1|17440.6|17434.6|17447.6|17441.6|17437.6|17431.6|305
1647527400000|2022-03-17 14:30:00|17441.1|17435.1|17426.1|17420.1|17443.6|17437.6|17420.6|17414.6|719
1647527700000|2022-03-17 14:35:00|17425.6|17419.6|17422.1|17416.1|17428.1|17422.1|17413.6|17407.6|566
1647528000000|2022-03-17 14:40:00|17422.6|17416.6|17408.1|17402.1|17425.6|17419.6|17402.6|17396.6|857
1647528300000|2022-03-17 14:45:00|17406.6|17400.6|17393.6|17387.6|17415.1|17409.1|17385.6|17379.6|1122
1647528600000|2022-03-17 14:50:00|17394.1|17388.1|17389.1|17383.1|17394.6|17388.6|17385.1|17379.1|562
1647528900000|2022-03-17 14:55:00|17388.6|17382.6|17400.6|17394.6|17404.6|17398.6|17387.1|17381.1|656
1647529200000|2022-03-17 15:00:00|17399.6|17393.6|17394.6|17388.6|17401.6|17395.6|17383.6|17377.6|685
1647529500000|2022-03-17 15:05:00|17393.1|17387.1|17413.1|17407.1|17421.1|17415.1|17390.6|17384.6|836
1647529800000|2022-03-17 15:10:00|17412.6|17406.6|17396.6|17390.6|17414.6|17408.6|17396.1|17390.1|526
1647530100000|2022-03-17 15:15:00|17399.1|17393.1|17417.1|17411.1|17418.6|17412.6|17397.6|17391.6|398
1647530400000|2022-03-17 15:20:00|17416.1|17410.1|17427.1|17421.1|17428.1|17422.1|17412.1|17406.1|403
1647530700000|2022-03-17 15:25:00|17426.1|17420.1|17415.1|17409.1|17427.6|17421.6|17412.1|17406.1|351
1647531000000|2022-03-17 15:30:00|17414.1|17408.1|17421.6|17415.6|17430.6|17424.6|17406.6|17400.6|516
1647531300000|2022-03-17 15:35:00|17422.6|17416.6|17438.1|17432.1|17439.1|17433.1|17415.1|17409.1|475
1647531600000|2022-03-17 15:40:00|17438.6|17432.6|17432.6|17426.6|17446.6|17440.6|17431.6|17425.6|438
1647531900000|2022-03-17 15:45:00|17433.1|17427.1|17409.1|17403.1|17433.1|17427.1|17407.6|17401.6|573
1647532200000|2022-03-17 15:50:00|17409.6|17403.6|17425.6|17419.6|17427.6|17421.6|17405.6|17399.6|316
1647532500000|2022-03-17 15:55:00|17426.1|17420.1|17421.6|17415.6|17435.1|17429.1|17419.6|17413.6|441
1647532800000|2022-03-17 16:00:00|17423.6|17417.6|17430.1|17424.1|17433.1|17427.1|17420.6|17414.6|360
1647533100000|2022-03-17 16:05:00|17431.1|17425.1|17443.6|17437.6|17448.1|17442.1|17429.1|17423.1|459
1647533400000|2022-03-17 16:10:00|17444.6|17438.6|17436.1|17430.1|17447.1|17441.1|17431.1|17425.1|340
1647533700000|2022-03-17 16:15:00|17436.6|17430.6|17439.1|17433.1|17439.6|17433.6|17424.1|17418.1|318
1647534000000|2022-03-17 16:20:00|17439.6|17433.6|17454.1|17448.1|17461.6|17455.6|17439.1|17433.1|841
1647534300000|2022-03-17 16:25:00|17454.6|17448.6|17455.6|17449.6|17457.6|17451.6|17445.6|17439.6|379
1647534600000|2022-03-17 16:30:00|17454.6|17448.6|17453.1|17447.1|17460.6|17454.6|17442.6|17436.6|390
1647534900000|2022-03-17 16:35:00|17452.1|17446.1|17453.6|17447.6|17456.1|17450.1|17444.1|17438.1|191
1647535200000|2022-03-17 16:40:00|17454.6|17448.6|17450.1|17444.1|17455.6|17449.6|17442.6|17436.6|199
1647535500000|2022-03-17 16:45:00|17451.6|17445.6|17445.1|17439.1|17453.6|17447.6|17440.6|17434.6|246
1647535800000|2022-03-17 16:50:00|17446.1|17440.1|17451.6|17445.6|17458.6|17452.6|17443.6|17437.6|293
1647536100000|2022-03-17 16:55:00|17453.1|17447.1|17454.1|17448.1|17460.6|17454.6|17448.6|17442.6|227
1647536400000|2022-03-17 17:00:00|17454.6|17448.6|17453.1|17447.1|17456.1|17450.1|17445.1|17439.1|168
1647536700000|2022-03-17 17:05:00|17454.6|17448.6|17454.1|17448.1|17460.6|17454.6|17452.6|17446.6|218
1647537000000|2022-03-17 17:10:00|17454.6|17448.6|17438.1|17432.1|17456.6|17450.6|17434.1|17428.1|240
1647537300000|2022-03-17 17:15:00|17439.1|17433.1|17447.6|17441.6|17448.6|17442.6|17428.1|17422.1|244
1647537600000|2022-03-17 17:20:00|17447.1|17441.1|17474.1|17468.1|17475.6|17469.6|17445.1|17439.1|833
1647537900000|2022-03-17 17:25:00|17474.6|17468.6|17491.1|17485.1|17493.6|17487.6|17470.6|17464.6|841
1647538200000|2022-03-17 17:30:00|17491.6|17485.6|17494.6|17488.6|17497.6|17491.6|17483.1|17477.1|623
1647538500000|2022-03-17 17:35:00|17493.6|17487.6|17489.6|17483.6|17495.1|17489.1|17487.6|17481.6|207
1647538800000|2022-03-17 17:40:00|17491.1|17485.1|17504.1|17498.1|17508.6|17502.6|17490.1|17484.1|616
1647539100000|2022-03-17 17:45:00|17506.1|17500.1|17502.6|17496.6|17506.1|17500.1|17498.6|17492.6|278
1647539400000|2022-03-17 17:50:00|17503.6|17497.6|17508.6|17502.6|17516.1|17510.1|17503.6|17497.6|434
1647539700000|2022-03-17 17:55:00|17509.6|17503.6|17521.1|17515.1|17529.1|17523.1|17509.1|17503.1|862
1647540000000|2022-03-17 18:00:00|17523.1|17517.1|17509.6|17503.6|17525.1|17519.1|17501.6|17495.6|376
1647540300000|2022-03-17 18:05:00|17510.1|17504.1|17516.6|17510.6|17521.1|17515.1|17508.6|17502.6|192
1647540600000|2022-03-17 18:10:00|17516.1|17510.1|17501.1|17495.1|17521.1|17515.1|17493.6|17487.6|285
1647540900000|2022-03-17 18:15:00|17501.6|17495.6|17491.1|17485.1|17501.6|17495.6|17483.1|17477.1|354
1647541200000|2022-03-17 18:20:00|17492.1|17486.1|17482.6|17476.6|17501.1|17495.1|17481.1|17475.1|290
1647541500000|2022-03-17 18:25:00|17481.6|17475.6|17460.1|17454.1|17489.6|17483.6|17459.6|17453.6|476
1647541800000|2022-03-17 18:30:00|17460.6|17454.6|17484.6|17478.6|17488.6|17482.6|17457.1|17451.1|536
1647542100000|2022-03-17 18:35:00|17484.1|17478.1|17477.1|17471.1|17491.1|17485.1|17470.6|17464.6|174
1647542400000|2022-03-17 18:40:00|17477.6|17471.6|17493.1|17487.1|17493.1|17487.1|17473.1|17467.1|175
1647542700000|2022-03-17 18:45:00|17492.1|17486.1|17493.6|17487.6|17496.1|17490.1|17481.1|17475.1|127
1647543000000|2022-03-17 18:50:00|17494.1|17488.1|17495.1|17489.1|17498.1|17492.1|17486.1|17480.1|129
1647543300000|2022-03-17 18:55:00|17495.6|17489.6|17502.1|17496.1|17502.6|17496.6|17489.1|17483.1|138
1647543600000|2022-03-17 19:00:00|17501.6|17495.6|17515.1|17509.1|17516.1|17510.1|17497.6|17491.6|336
1647543900000|2022-03-17 19:05:00|17514.1|17508.1|17493.1|17487.1|17515.1|17509.1|17485.6|17479.6|308
1647544200000|2022-03-17 19:10:00|17495.1|17489.1|17480.1|17474.1|17498.1|17492.1|17463.6|17457.6|398
1647544500000|2022-03-17 19:15:00|17479.6|17473.6|17499.6|17493.6|17499.6|17493.6|17471.1|17465.1|191
1647544800000|2022-03-17 19:20:00|17499.1|17493.1|17486.1|17480.1|17501.6|17495.6|17483.1|17477.1|232
1647545100000|2022-03-17 19:25:00|17486.6|17480.6|17507.1|17501.1|17513.1|17507.1|17486.6|17480.6|224
1647545400000|2022-03-17 19:30:00|17509.1|17503.1|17507.6|17501.6|17514.1|17508.1|17503.6|17497.6|145
1647545700000|2022-03-17 19:35:00|17508.1|17502.1|17513.6|17507.6|17516.1|17510.1|17507.6|17501.6|106
1647546000000|2022-03-17 19:40:00|17514.6|17508.6|17534.1|17528.1|17535.6|17529.6|17514.6|17508.6|496
1647546300000|2022-03-17 19:45:00|17533.1|17527.1|17531.1|17525.1|17538.6|17532.6|17524.6|17518.6|222
1647546600000|2022-03-17 19:50:00|17527.6|17521.6|17534.6|17528.6|17536.6|17530.6|17524.6|17518.6|228
1647546900000|2022-03-17 19:55:00|17535.1|17529.1|17545.1|17539.1|17545.1|17539.1|17530.1|17524.1|284
1647547200000|2022-03-17 20:00:00|17544.6|17538.6|17546.1|17540.1|17548.6|17542.6|17539.1|17533.1|298
1647547500000|2022-03-17 20:05:00|17544.6|17538.6|17545.6|17539.6|17546.1|17540.1|17542.1|17536.1|116
1647547800000|2022-03-17 20:10:00|17545.1|17539.1|17544.6|17538.6|17547.6|17541.6|17543.6|17537.6|68
1647548100000|2022-03-17 20:15:00|17544.1|17538.1|17545.6|17539.6|17545.6|17539.6|17542.6|17536.6|42
1647548400000|2022-03-17 20:20:00|17546.6|17540.6|17536.6|17530.6|17546.6|17540.6|17536.6|17530.6|192
1647548700000|2022-03-17 20:25:00|17538.1|17532.1|17522.1|17516.1|17538.1|17532.1|17516.1|17510.1|218
1647549000000|2022-03-17 20:30:00|17521.1|17515.1|17522.1|17516.1|17525.1|17519.1|17505.1|17499.1|194
1647549300000|2022-03-17 20:35:00|17522.6|17516.6|17514.6|17508.6|17522.6|17516.6|17508.6|17502.6|96
1647549600000|2022-03-17 20:40:00|17516.1|17510.1|17525.6|17519.6|17526.1|17520.1|17512.1|17506.1|112
1647549900000|2022-03-17 20:45:00|17525.1|17519.1|17522.1|17516.1|17528.1|17522.1|17521.1|17515.1|70
1647550200000|2022-03-17 20:50:00|17518.1|17512.1|17523.1|17517.1|17523.1|17517.1|17514.6|17508.6|136
1647550500000|2022-03-17 20:55:00|17523.6|17517.6|17526.1|17520.1|17526.1|17520.1|17520.6|17514.6|162
1647550800000|2022-03-17 21:00:00|17532.6|17518.6|17534.1|17520.1|17534.9|17520.9|17532.4|17518.4|0
1647551100000|2022-03-17 21:05:00|17534|17520|17537|17523|17537.8|17523.8|17533.8|17519.8|0
1647551400000|2022-03-17 21:10:00|17536.4|17522.4|17537|17523|17537.6|17523.6|17536.1|17522.1|0
1647551700000|2022-03-17 21:15:00|17536.9|17522.9|17538|17524|17538|17524|17536.5|17522.5|0
1647552000000|2022-03-17 21:20:00|17537.9|17523.9|17535.7|17521.7|17538|17524|17534.7|17520.7|0
1647552300000|2022-03-17 21:25:00|17535.4|17521.4|17535.6|17521.6|17536.5|17522.5|17534.5|17520.5|0
1647552600000|2022-03-17 21:30:00|17536|17522|17535.8|17521.8|17537.6|17523.6|17535.4|17521.4|0
1647552900000|2022-03-17 21:35:00|17536.6|17522.6|17538.3|17524.3|17538.8|17524.8|17536.2|17522.2|0
1647553200000|2022-03-17 21:40:00|17538.4|17524.4|17537.3|17523.3|17538.4|17524.4|17535.7|17521.7|0
1647553500000|2022-03-17 21:45:00|17537.5|17523.5|17537.1|17523.1|17537.9|17523.9|17537.1|17523.1|0
1647553800000|2022-03-17 21:50:00|17535.4|17521.4|17536|17522|17536.9|17522.9|17535.4|17521.4|0
1647554100000|2022-03-17 21:55:00|17536.4|17522.4|17538.4|17524.4|17538.4|17524.4|17536.1|17522.1|0
1647554400000|2022-03-17 22:00:00|17543.6|17529.6|17543.6|17529.6|17553|17539|17532.8|17518.8|0
1647554700000|2022-03-17 22:05:00|17544.9|17530.9|17536.5|17522.5|17544.9|17530.9|17528.4|17514.4|0
1647555000000|2022-03-17 22:10:00|17536.9|17522.9|17523.5|17509.5|17544.1|17530.1|17523|17509|0
1647555300000|2022-03-17 22:15:00|17523.9|17509.9|17516.3|17502.3|17528.9|17514.9|17515|17501|0
1647555600000|2022-03-17 22:20:00|17517.2|17503.2|17522.6|17508.6|17523.9|17509.9|17512.7|17498.7|0
1647555900000|2022-03-17 22:25:00|17521.7|17507.7|17522.6|17508.6|17523.5|17509.5|17520.8|17506.8|0
1647556200000|2022-03-17 22:30:00|17522.1|17508.1|17520.8|17506.8|17523.9|17509.9|17520.3|17506.3|0
1647556500000|2022-03-17 22:35:00|17521.2|17507.2|17521.5|17507.5|17526.2|17512.2|17520.8|17506.8|0
1647556800000|2022-03-17 22:40:00|17521.9|17507.9|17518.8|17504.8|17525|17511|17515.2|17501.2|0
1647557100000|2022-03-17 22:45:00|17518.3|17504.3|17517|17503|17519.7|17505.7|17512.9|17498.9|0
1647557400000|2022-03-17 22:50:00|17516.5|17502.5|17521.5|17507.5|17521.5|17507.5|17512.5|17498.5|0
1647557700000|2022-03-17 22:55:00|17521|17507|17515.2|17501.2|17522.4|17508.4|17506.2|17492.2|0
1647558000000|2022-03-17 23:00:00|17516.1|17502.1|17512.5|17498.5|17518.8|17504.8|17508|17494|0
1647558300000|2022-03-17 23:05:00|17512.9|17498.9|17513.8|17499.8|17517.9|17503.9|17510.7|17496.7|0
1647558600000|2022-03-17 23:10:00|17513.4|17499.4|17516.6|17502.6|17518.8|17504.8|17513.4|17499.4|0
1647558900000|2022-03-17 23:15:00|17518|17504|17519.9|17505.9|17523.3|17509.3|17514.8|17500.8|0
1647559200000|2022-03-17 23:20:00|17520.3|17506.3|17519.4|17505.4|17523.4|17509.4|17518.1|17504.1|0
1647559500000|2022-03-17 23:25:00|17519.9|17505.9|17520.7|17506.7|17522.5|17508.5|17512.7|17498.7|0
1647559800000|2022-03-17 23:30:00|17520.3|17506.3|17519.9|17505.9|17527|17513|17516.3|17502.3|0
1647560100000|2022-03-17 23:35:00|17519.4|17505.4|17522.5|17508.5|17523.4|17509.4|17518.1|17504.1|0
1647560400000|2022-03-17 23:40:00|17523.4|17509.4|17521.6|17507.6|17524.3|17510.3|17519|17505|0
1647560700000|2022-03-17 23:45:00|17519.9|17505.9|17522.5|17508.5|17523.4|17509.4|17518.1|17504.1|0
1647561000000|2022-03-17 23:50:00|17523.4|17509.4|17523.4|17509.4|17525.2|17511.2|17519.9|17505.9|0
1647561300000|2022-03-17 23:55:00|17523|17509|17518.5|17504.5|17525.6|17511.6|17517.6|17503.6|0
1647561600000|2022-03-18 00:00:00|17520.3|17506.3|17524.1|17510.1|17528.6|17514.6|17513.1|17499.1|0
1647561900000|2022-03-18 00:05:00|17524.5|17510.5|17541.7|17527.7|17542.9|17528.9|17522.3|17508.3|0
1647562200000|2022-03-18 00:10:00|17542.6|17528.6|17537.2|17523.2|17547.5|17533.5|17534.6|17520.6|0
1647562500000|2022-03-18 00:15:00|17538.1|17524.1|17522.4|17508.4|17538.6|17524.6|17517.4|17503.4|0
1647562800000|2022-03-18 00:20:00|17522.9|17508.9|17526.1|17512.1|17526.8|17512.8|17515.3|17501.3|0
1647563100000|2022-03-18 00:25:00|17525.9|17511.9|17515.3|17501.3|17526.1|17512.1|17513.7|17499.7|0
1647563400000|2022-03-18 00:30:00|17516.4|17502.4|17535.2|17521.2|17541.2|17527.2|17516|17502|0
1647563700000|2022-03-18 00:35:00|17534.7|17520.7|17520.9|17506.9|17537.8|17523.8|17520.9|17506.9|0
1647564000000|2022-03-18 00:40:00|17521.4|17507.4|17506.6|17492.6|17524.5|17510.5|17497.2|17483.2|0
1647564300000|2022-03-18 00:45:00|17506.1|17492.1|17475.6|17471.6|17506.1|17492.1|17458.1|17454.1|3925
1647564600000|2022-03-18 00:50:00|17473.1|17469.1|17471.6|17467.6|17478.1|17474.1|17461.6|17457.6|1296
1647564900000|2022-03-18 00:55:00|17471.1|17467.1|17472.6|17468.6|17477.1|17473.1|17462.6|17458.6|1319
1647565200000|2022-03-18 01:00:00|17471.6|17467.6|17431.1|17427.1|17471.6|17467.6|17414.6|17410.6|6002
1647565500000|2022-03-18 01:05:00|17429.1|17425.1|17437.6|17433.6|17465.6|17461.6|17425.1|17421.1|3391
1647565800000|2022-03-18 01:10:00|17436.6|17432.6|17442.1|17438.1|17445.6|17441.6|17419.6|17415.6|2694
1647566100000|2022-03-18 01:15:00|17440.6|17436.6|17454.1|17450.1|17458.1|17454.1|17422.6|17418.6|2320
1647566400000|2022-03-18 01:20:00|17454.6|17450.6|17456.6|17452.6|17465.6|17461.6|17443.6|17439.6|1912
1647566700000|2022-03-18 01:25:00|17458.1|17454.1|17431.6|17427.6|17459.6|17455.6|17421.1|17417.1|2486
1647567000000|2022-03-18 01:30:00|17432.1|17428.1|17424.6|17420.6|17439.6|17435.6|17408.6|17404.6|2354
1647567300000|2022-03-18 01:35:00|17423.1|17419.1|17433.6|17429.6|17443.6|17439.6|17420.1|17416.1|2267
1647567600000|2022-03-18 01:40:00|17434.1|17430.1|17427.6|17423.6|17448.1|17444.1|17426.6|17422.6|1417
1647567900000|2022-03-18 01:45:00|17428.1|17424.1|17449.6|17445.6|17453.6|17449.6|17417.6|17413.6|2091
1647568200000|2022-03-18 01:50:00|17447.6|17443.6|17440.6|17436.6|17450.6|17446.6|17433.6|17429.6|1231
1647568500000|2022-03-18 01:55:00|17442.1|17438.1|17458.6|17454.6|17464.6|17460.6|17439.1|17435.1|1570
1647568800000|2022-03-18 02:00:00|17460.1|17456.1|17438.6|17434.6|17467.6|17463.6|17438.6|17434.6|1669
1647569100000|2022-03-18 02:05:00|17436.6|17432.6|17416.6|17412.6|17438.6|17434.6|17416.1|17412.1|2198
1647569400000|2022-03-18 02:10:00|17416.1|17412.1|17394.6|17390.6|17421.6|17417.6|17393.6|17389.6|3069
1647569700000|2022-03-18 02:15:00|17393.6|17389.6|17407.6|17403.6|17408.6|17404.6|17389.6|17385.6|1673
1647570000000|2022-03-18 02:20:00|17406.6|17402.6|17397.1|17393.1|17408.6|17404.6|17396.6|17392.6|826
1647570300000|2022-03-18 02:25:00|17396.6|17392.6|17404.6|17400.6|17412.1|17408.1|17396.1|17392.1|1042
1647570600000|2022-03-18 02:30:00|17403.6|17399.6|17404.6|17400.6|17407.6|17403.6|17387.1|17383.1|1335
1647570900000|2022-03-18 02:35:00|17404.1|17400.1|17396.1|17392.1|17404.6|17400.6|17391.6|17387.6|760
1647571200000|2022-03-18 02:40:00|17395.6|17391.6|17386.1|17382.1|17406.1|17402.1|17385.1|17381.1|1309
1647571500000|2022-03-18 02:45:00|17386.6|17382.6|17387.6|17383.6|17393.6|17389.6|17377.6|17373.6|1411
1647571800000|2022-03-18 02:50:00|17389.6|17385.6|17387.1|17383.1|17391.6|17387.6|17370.6|17366.6|1321
1647572100000|2022-03-18 02:55:00|17386.6|17382.6|17375.1|17371.1|17386.6|17382.6|17372.6|17368.6|588
1647572400000|2022-03-18 03:00:00|17375.6|17371.6|17374.1|17370.1|17382.6|17378.6|17371.6|17367.6|785
1647572700000|2022-03-18 03:05:00|17374.6|17370.6|17389.6|17385.6|17391.6|17387.6|17372.1|17368.1|870
1647573000000|2022-03-18 03:10:00|17390.1|17386.1|17386.1|17382.1|17398.1|17394.1|17380.6|17376.6|1121
1647573300000|2022-03-18 03:15:00|17385.1|17381.1|17362.6|17358.6|17386.6|17382.6|17362.6|17358.6|1859
1647573600000|2022-03-18 03:20:00|17361.6|17357.6|17353.1|17349.1|17370.6|17366.6|17352.6|17348.6|1830
1647573900000|2022-03-18 03:25:00|17353.6|17349.6|17361.6|17357.6|17368.1|17364.1|17346.6|17342.6|1807
1647574200000|2022-03-18 03:30:00|17360.6|17356.6|17374.6|17370.6|17376.6|17372.6|17360.6|17356.6|975
1647574500000|2022-03-18 03:35:00|17375.1|17371.1|17365.1|17361.1|17380.6|17376.6|17364.6|17360.6|917
1647574800000|2022-03-18 03:40:00|17365.6|17361.6|17375.1|17371.1|17376.1|17372.1|17365.6|17361.6|430
1647575100000|2022-03-18 03:45:00|17374.1|17370.1|17387.6|17383.6|17391.1|17387.1|17373.6|17369.6|1105
1647575400000|2022-03-18 03:50:00|17388.1|17384.1|17388.6|17384.6|17395.6|17391.6|17385.1|17381.1|706
1647575700000|2022-03-18 03:55:00|17389.1|17385.1|17400.6|17396.6|17402.6|17398.6|17386.6|17382.6|863
1647576000000|2022-03-18 04:00:00|17401.1|17397.1|17403.1|17399.1|17408.1|17404.1|17395.6|17391.6|1210
1647576300000|2022-03-18 04:05:00|17405.1|17401.1|17409.6|17405.6|17410.6|17406.6|17403.6|17399.6|1048
1647576600000|2022-03-18 04:10:00|17410.6|17406.6|17393.6|17389.6|17414.1|17410.1|17392.6|17388.6|958
1647576900000|2022-03-18 04:15:00|17394.1|17390.1|17396.1|17392.1|17404.6|17400.6|17394.1|17390.1|548
1647577200000|2022-03-18 04:20:00|17397.1|17393.1|17416.6|17412.6|17418.6|17414.6|17391.6|17387.6|1172
1647577500000|2022-03-18 04:25:00|17417.1|17413.1|17414.1|17410.1|17420.6|17416.6|17408.1|17404.1|843
1647577800000|2022-03-18 04:30:00|17413.6|17409.6|17414.6|17410.6|17420.6|17416.6|17411.6|17407.6|594
1647578100000|2022-03-18 04:35:00|17415.1|17411.1|17415.6|17411.6|17423.1|17419.1|17411.6|17407.6|767
1647578400000|2022-03-18 04:40:00|17416.1|17412.1|17407.6|17403.6|17418.1|17414.1|17402.6|17398.6|682
1647578700000|2022-03-18 04:45:00|17408.1|17404.1|17407.1|17403.1|17415.6|17411.6|17403.6|17399.6|613
1647579000000|2022-03-18 04:50:00|17406.1|17402.1|17396.6|17392.6|17409.1|17405.1|17394.6|17390.6|679
1647579300000|2022-03-18 04:55:00|17397.6|17393.6|17398.6|17394.6|17402.1|17398.1|17393.6|17389.6|511
1647579600000|2022-03-18 05:00:00|17397.6|17393.6|17399.1|17395.1|17420.6|17416.6|17396.6|17392.6|1585
1647579900000|2022-03-18 05:05:00|17398.1|17394.1|17402.6|17398.6|17409.6|17405.6|17393.6|17389.6|719
1647580200000|2022-03-18 05:10:00|17403.1|17399.1|17401.1|17397.1|17405.6|17401.6|17396.6|17392.6|456
1647580500000|2022-03-18 05:15:00|17401.6|17397.6|17426.1|17422.1|17426.6|17422.6|17401.6|17397.6|1600
1647580800000|2022-03-18 05:20:00|17427.1|17423.1|17417.6|17413.6|17427.6|17423.6|17411.6|17407.6|892
1647581100000|2022-03-18 05:25:00|17418.1|17414.1|17425.6|17421.6|17444.6|17440.6|17400.1|17396.1|4768
1647581400000|2022-03-18 05:30:00|17424.6|17420.6|17440.6|17436.6|17446.1|17442.1|17424.6|17420.6|2768
1647581700000|2022-03-18 05:35:00|17441.1|17437.1|17462.6|17458.6|17464.6|17460.6|17441.1|17437.1|2221
1647582000000|2022-03-18 05:40:00|17463.6|17459.6|17441.6|17437.6|17474.1|17470.1|17434.6|17430.6|5379
1647582300000|2022-03-18 05:45:00|17445|17431|17450.3|17436.3|17451.9|17437.9|17439.3|17425.3|4
1647582600000|2022-03-18 05:50:00|17449.7|17435.7|17447.3|17433.3|17453.3|17439.3|17444.8|17430.8|0
1647582900000|2022-03-18 05:55:00|17446.8|17432.8|17456.6|17442.6|17461.1|17447.1|17443.8|17429.8|0
1647583200000|2022-03-18 06:00:00|17456.4|17442.4|17466.4|17452.4|17466.6|17452.6|17452.4|17438.4|0
1647583500000|2022-03-18 06:05:00|17465.3|17451.3|17473.2|17459.2|17473.2|17459.2|17464.9|17450.9|0
1647583800000|2022-03-18 06:10:00|17472.6|17458.6|17487.1|17473.1|17495.4|17481.4|17468.4|17454.4|0
1647584100000|2022-03-18 06:15:00|17486.5|17472.5|17496.6|17482.6|17506.8|17492.8|17486.5|17472.5|0
1647584400000|2022-03-18 06:20:00|17496.7|17482.7|17493.3|17479.3|17498.6|17484.6|17480.1|17466.1|0
1647584700000|2022-03-18 06:25:00|17493.2|17479.2|17479.8|17465.8|17493.3|17479.3|17479.5|17465.5|0
1647585000000|2022-03-18 06:30:00|17479.7|17465.7|17470.5|17456.5|17496.5|17482.5|17470.2|17456.2|0
1647585300000|2022-03-18 06:35:00|17470.4|17456.4|17477.2|17463.2|17477.9|17463.9|17461.5|17447.5|0
1647585600000|2022-03-18 06:40:00|17477.3|17463.3|17473.2|17459.2|17479.4|17465.4|17470.3|17456.3|0
1647585900000|2022-03-18 06:45:00|17473.1|17459.1|17464.5|17450.5|17475.3|17461.3|17464.5|17450.5|0
1647586200000|2022-03-18 06:50:00|17464.3|17450.3|17462.3|17448.3|17467.8|17453.8|17460.6|17446.6|0
1647586500000|2022-03-18 06:55:00|17462.5|17448.5|17460.9|17446.9|17466.5|17452.5|17456.8|17442.8|0
1647586800000|2022-03-18 07:00:00|17461|17447|17417.1|17411.1|17461|17447|17404.6|17398.6|1472
1647587100000|2022-03-18 07:05:00|17417.6|17411.6|17417.6|17411.6|17421.1|17415.1|17410.6|17404.6|377
1647587400000|2022-03-18 07:10:00|17416.6|17410.6|17413.6|17407.6|17425.6|17419.6|17409.6|17403.6|392
1647587700000|2022-03-18 07:15:00|17412.6|17406.6|17410.6|17404.6|17417.6|17411.6|17410.6|17404.6|321
1647588000000|2022-03-18 07:20:00|17409.6|17403.6|17420.1|17414.1|17424.1|17418.1|17409.6|17403.6|357
1647588300000|2022-03-18 07:25:00|17419.6|17413.6|17428.1|17422.1|17428.6|17422.6|17418.6|17412.6|279
1647588600000|2022-03-18 07:30:00|17428.6|17422.6|17439.6|17433.6|17440.6|17434.6|17428.1|17422.1|464
1647588900000|2022-03-18 07:35:00|17438.6|17432.6|17433.6|17427.6|17439.6|17433.6|17431.6|17425.6|415
1647589200000|2022-03-18 07:40:00|17433.1|17427.1|17445.6|17439.6|17445.6|17439.6|17426.1|17420.1|426
1647589500000|2022-03-18 07:45:00|17446.6|17440.6|17438.6|17432.6|17447.6|17441.6|17436.6|17430.6|249
1647589800000|2022-03-18 07:50:00|17437.6|17431.6|17428.6|17422.6|17444.6|17438.6|17428.1|17422.1|258
1647590100000|2022-03-18 07:55:00|17427.6|17421.6|17441.1|17435.1|17442.1|17436.1|17427.6|17421.6|234
1647590400000|2022-03-18 08:00:00|17441.6|17435.6|17431.6|17425.6|17452.6|17446.6|17429.6|17423.6|629
1647590700000|2022-03-18 08:05:00|17432.6|17426.6|17418.6|17412.6|17435.6|17429.6|17418.6|17412.6|359
1647591000000|2022-03-18 08:10:00|17419.1|17413.1|17434.1|17428.1|17434.6|17428.6|17418.1|17412.1|283
1647591300000|2022-03-18 08:15:00|17433.6|17427.6|17424.1|17418.1|17437.1|17431.1|17423.1|17417.1|236
1647591600000|2022-03-18 08:20:00|17423.6|17417.6|17437.6|17431.6|17438.1|17432.1|17422.1|17416.1|203
1647591900000|2022-03-18 08:25:00|17438.1|17432.1|17429.1|17423.1|17439.6|17433.6|17428.6|17422.6|124
1647592200000|2022-03-18 08:30:00|17429.6|17423.6|17424.6|17418.6|17435.1|17429.1|17416.1|17410.1|324
1647592500000|2022-03-18 08:35:00|17425.1|17419.1|17423.6|17417.6|17434.1|17428.1|17423.1|17417.1|263
1647592800000|2022-03-18 08:40:00|17424.1|17418.1|17419.6|17413.6|17424.1|17418.1|17412.6|17406.6|315
1647593100000|2022-03-18 08:45:00|17420.1|17414.1|17411.6|17405.6|17420.1|17414.1|17407.6|17401.6|382
1647593400000|2022-03-18 08:50:00|17411.1|17405.1|17415.6|17409.6|17417.1|17411.1|17411.1|17405.1|131
1647593700000|2022-03-18 08:55:00|17415.1|17409.1|17420.6|17414.6|17421.6|17415.6|17412.1|17406.1|95
1647594000000|2022-03-18 09:00:00|17420.1|17414.1|17414.6|17408.6|17421.6|17415.6|17412.1|17406.1|181
1647594300000|2022-03-18 09:05:00|17413.6|17407.6|17415.6|17409.6|17420.6|17414.6|17406.6|17400.6|333
1647594600000|2022-03-18 09:10:00|17415.1|17409.1|17410.6|17404.6|17415.6|17409.6|17409.1|17403.1|192
1647594900000|2022-03-18 09:15:00|17409.6|17403.6|17392.6|17386.6|17409.6|17403.6|17391.6|17385.6|707
1647595200000|2022-03-18 09:20:00|17391.6|17385.6|17393.6|17387.6|17398.1|17392.1|17390.6|17384.6|234
1647595500000|2022-03-18 09:25:00|17392.6|17386.6|17394.6|17388.6|17395.6|17389.6|17383.6|17377.6|518
1647595800000|2022-03-18 09:30:00|17394.1|17388.1|17398.1|17392.1|17402.6|17396.6|17394.1|17388.1|421
1647596100000|2022-03-18 09:35:00|17398.6|17392.6|17392.6|17386.6|17398.6|17392.6|17389.6|17383.6|224
1647596400000|2022-03-18 09:40:00|17393.1|17387.1|17396.1|17390.1|17397.6|17391.6|17389.6|17383.6|123
1647596700000|2022-03-18 09:45:00|17396.6|17390.6|17400.1|17394.1|17401.6|17395.6|17395.6|17389.6|122
1647597000000|2022-03-18 09:50:00|17401.1|17395.1|17401.1|17395.1|17405.1|17399.1|17399.6|17393.6|183
1647597300000|2022-03-18 09:55:00|17401.6|17395.6|17400.6|17394.6|17406.6|17400.6|17400.6|17394.6|118
1647597600000|2022-03-18 10:00:00|17400.1|17394.1|17407.1|17401.1|17408.1|17402.1|17395.1|17389.1|174
1647597900000|2022-03-18 10:05:00|17407.6|17401.6|17408.1|17402.1|17411.1|17405.1|17400.6|17394.6|171
1647598200000|2022-03-18 10:10:00|17407.1|17401.1|17408.6|17402.6|17414.1|17408.1|17405.1|17399.1|213
1647598500000|2022-03-18 10:15:00|17409.1|17403.1|17390.6|17384.6|17409.6|17403.6|17390.6|17384.6|424
1647598800000|2022-03-18 10:20:00|17388.1|17382.1|17397.6|17391.6|17398.6|17392.6|17388.1|17382.1|267
1647599100000|2022-03-18 10:25:00|17398.6|17392.6|17401.1|17395.1|17404.1|17398.1|17397.1|17391.1|86
1647599400000|2022-03-18 10:30:00|17400.6|17394.6|17398.1|17392.1|17401.6|17395.6|17395.6|17389.6|87
1647599700000|2022-03-18 10:35:00|17398.6|17392.6|17403.6|17397.6|17406.1|17400.1|17396.6|17390.6|117
1647600000000|2022-03-18 10:40:00|17403.1|17397.1|17396.6|17390.6|17409.6|17403.6|17393.6|17387.6|169
1647600300000|2022-03-18 10:45:00|17397.1|17391.1|17392.1|17386.1|17399.1|17393.1|17391.1|17385.1|148
1647600600000|2022-03-18 10:50:00|17391.6|17385.6|17387.6|17381.6|17393.6|17387.6|17384.6|17378.6|339
1647600900000|2022-03-18 10:55:00|17387.1|17381.1|17392.1|17386.1|17393.1|17387.1|17385.6|17379.6|149
1647601200000|2022-03-18 11:00:00|17392.6|17386.6|17384.1|17378.1|17392.6|17386.6|17378.1|17372.1|446
1647601500000|2022-03-18 11:05:00|17383.1|17377.1|17377.6|17371.6|17383.1|17377.1|17370.1|17364.1|418
1647601800000|2022-03-18 11:10:00|17376.6|17370.6|17369.6|17363.6|17377.1|17371.1|17367.6|17361.6|385
1647602100000|2022-03-18 11:15:00|17370.1|17364.1|17374.6|17368.6|17376.1|17370.1|17366.1|17360.1|263
1647602400000|2022-03-18 11:20:00|17375.1|17369.1|17371.6|17365.6|17375.6|17369.6|17368.6|17362.6|209
1647602700000|2022-03-18 11:25:00|17371.1|17365.1|17365.6|17359.6|17371.1|17365.1|17357.6|17351.6|540
1647603000000|2022-03-18 11:30:00|17365.1|17359.1|17372.6|17366.6|17372.6|17366.6|17363.1|17357.1|249
1647603300000|2022-03-18 11:35:00|17370.6|17364.6|17378.1|17372.1|17381.6|17375.6|17368.6|17362.6|238
1647603600000|2022-03-18 11:40:00|17378.6|17372.6|17383.1|17377.1|17385.6|17379.6|17378.6|17372.6|205
1647603900000|2022-03-18 11:45:00|17382.6|17376.6|17380.6|17374.6|17383.1|17377.1|17377.6|17371.6|130
1647604200000|2022-03-18 11:50:00|17379.6|17373.6|17378.6|17372.6|17381.6|17375.6|17376.1|17370.1|92
1647604500000|2022-03-18 11:55:00|17378.1|17372.1|17369.6|17363.6|17380.6|17374.6|17369.6|17363.6|115
1647604800000|2022-03-18 12:00:00|17370.6|17364.6|17373.6|17367.6|17375.6|17369.6|17367.1|17361.1|228
1647605100000|2022-03-18 12:05:00|17374.6|17368.6|17382.6|17376.6|17387.1|17381.1|17373.6|17367.6|247
1647605400000|2022-03-18 12:10:00|17383.6|17377.6|17385.1|17379.1|17385.6|17379.6|17380.6|17374.6|106
1647605700000|2022-03-18 12:15:00|17385.6|17379.6|17383.1|17377.1|17388.6|17382.6|17379.1|17373.1|247
1647606000000|2022-03-18 12:20:00|17382.6|17376.6|17385.6|17379.6|17392.6|17386.6|17382.6|17376.6|270
1647606300000|2022-03-18 12:25:00|17386.1|17380.1|17390.6|17384.6|17392.6|17386.6|17385.6|17379.6|105
1647606600000|2022-03-18 12:30:00|17389.6|17383.6|17390.1|17384.1|17391.1|17385.1|17387.6|17381.6|170
1647606900000|2022-03-18 12:35:00|17389.6|17383.6|17397.1|17391.1|17398.6|17392.6|17388.6|17382.6|161
1647607200000|2022-03-18 12:40:00|17397.6|17391.6|17395.1|17389.1|17398.6|17392.6|17394.1|17388.1|136
1647607500000|2022-03-18 12:45:00|17394.6|17388.6|17390.1|17384.1|17396.1|17390.1|17388.6|17382.6|127
1647607800000|2022-03-18 12:50:00|17389.6|17383.6|17384.1|17378.1|17389.6|17383.6|17378.6|17372.6|222
1647608100000|2022-03-18 12:55:00|17383.6|17377.6|17390.6|17384.6|17391.6|17385.6|17383.6|17377.6|129
1647608400000|2022-03-18 13:00:00|17391.6|17385.6|17392.6|17386.6|17393.1|17387.1|17389.1|17383.1|103
1647608700000|2022-03-18 13:05:00|17393.1|17387.1|17390.6|17384.6|17395.6|17389.6|17389.6|17383.6|94
1647609000000|2022-03-18 13:10:00|17391.1|17385.1|17388.6|17382.6|17395.1|17389.1|17386.1|17380.1|103
1647609300000|2022-03-18 13:15:00|17388.1|17382.1|17384.6|17378.6|17388.6|17382.6|17384.1|17378.1|89
1647609600000|2022-03-18 13:20:00|17384.1|17378.1|17386.1|17380.1|17389.1|17383.1|17382.6|17376.6|95
1647609900000|2022-03-18 13:25:00|17385.6|17379.6|17405.6|17399.6|17406.6|17400.6|17385.6|17379.6|435
1647610200000|2022-03-18 13:30:00|17405.1|17399.1|17390.1|17384.1|17411.1|17405.1|17381.6|17375.6|963
1647610500000|2022-03-18 13:35:00|17389.1|17383.1|17411.1|17405.1|17423.6|17417.6|17387.6|17381.6|934
1647610800000|2022-03-18 13:40:00|17412.1|17406.1|17416.1|17410.1|17421.1|17415.1|17404.1|17398.1|567
1647611100000|2022-03-18 13:45:00|17416.6|17410.6|17430.1|17424.1|17430.1|17424.1|17415.6|17409.6|742
1647611400000|2022-03-18 13:50:00|17431.1|17425.1|17419.1|17413.1|17434.6|17428.6|17416.1|17410.1|796
1647611700000|2022-03-18 13:55:00|17419.6|17413.6|17431.6|17425.6|17433.1|17427.1|17419.1|17413.1|492
1647612000000|2022-03-18 14:00:00|17432.1|17426.1|17455.1|17449.1|17456.1|17450.1|17430.6|17424.6|1448
1647612300000|2022-03-18 14:05:00|17454.6|17448.6|17457.6|17451.6|17457.6|17451.6|17447.6|17441.6|626
1647612600000|2022-03-18 14:10:00|17458.6|17452.6|17474.6|17468.6|17492.1|17486.1|17457.1|17451.1|2071
1647612900000|2022-03-18 14:15:00|17475.1|17469.1|17462.6|17456.6|17480.1|17474.1|17457.6|17451.6|978
1647613200000|2022-03-18 14:20:00|17464.1|17458.1|17462.6|17456.6|17471.1|17465.1|17456.1|17450.1|576
1647613500000|2022-03-18 14:25:00|17461.6|17455.6|17459.1|17453.1|17466.1|17460.1|17457.6|17451.6|433
1647613800000|2022-03-18 14:30:00|17459.6|17453.6|17442.6|17436.6|17468.6|17462.6|17438.6|17432.6|880
1647614100000|2022-03-18 14:35:00|17441.6|17435.6|17436.1|17430.1|17447.6|17441.6|17433.6|17427.6|802
1647614400000|2022-03-18 14:40:00|17436.6|17430.6|17438.6|17432.6|17448.6|17442.6|17427.1|17421.1|837
1647614700000|2022-03-18 14:45:00|17439.6|17433.6|17440.6|17434.6|17457.6|17451.6|17438.1|17432.1|613
1647615000000|2022-03-18 14:50:00|17440.1|17434.1|17447.6|17441.6|17447.6|17441.6|17428.6|17422.6|544
1647615300000|2022-03-18 14:55:00|17447.1|17441.1|17453.6|17447.6|17457.6|17451.6|17441.6|17435.6|423
1647615600000|2022-03-18 15:00:00|17454.6|17448.6|17470.1|17464.1|17472.6|17466.6|17453.1|17447.1|843
1647615900000|2022-03-18 15:05:00|17470.6|17464.6|17466.6|17460.6|17475.1|17469.1|17463.6|17457.6|519
1647616200000|2022-03-18 15:10:00|17465.6|17459.6|17472.1|17466.1|17481.6|17475.6|17462.6|17456.6|625
1647616500000|2022-03-18 15:15:00|17471.6|17465.6|17475.1|17469.1|17476.1|17470.1|17464.1|17458.1|576
1647616800000|2022-03-18 15:20:00|17474.6|17468.6|17458.1|17452.1|17475.6|17469.6|17457.6|17451.6|584
1647617100000|2022-03-18 15:25:00|17458.6|17452.6|17452.1|17446.1|17460.1|17454.1|17442.6|17436.6|610
1647617400000|2022-03-18 15:30:00|17453.1|17447.1|17463.6|17457.6|17466.6|17460.6|17451.1|17445.1|429
1647617700000|2022-03-18 15:35:00|17465.1|17459.1|17468.1|17462.1|17476.1|17470.1|17459.6|17453.6|713
1647618000000|2022-03-18 15:40:00|17468.6|17462.6|17466.1|17460.1|17469.1|17463.1|17460.6|17454.6|315
1647618300000|2022-03-18 15:45:00|17466.6|17460.6|17459.6|17453.6|17468.6|17462.6|17456.6|17450.6|259
1647618600000|2022-03-18 15:50:00|17460.6|17454.6|17455.1|17449.1|17472.1|17466.1|17454.1|17448.1|340
1647618900000|2022-03-18 15:55:00|17456.1|17450.1|17465.6|17459.6|17467.6|17461.6|17456.1|17450.1|224
1647619200000|2022-03-18 16:00:00|17466.1|17460.1|17467.1|17461.1|17469.1|17463.1|17458.6|17452.6|305
1647619500000|2022-03-18 16:05:00|17468.6|17462.6|17465.6|17459.6|17469.6|17463.6|17460.6|17454.6|172
1647619800000|2022-03-18 16:10:00|17466.1|17460.1|17468.1|17462.1|17470.6|17464.6|17464.1|17458.1|173
1647620100000|2022-03-18 16:15:00|17469.1|17463.1|17479.1|17473.1|17487.6|17481.6|17468.6|17462.6|656
1647620400000|2022-03-18 16:20:00|17479.6|17473.6|17487.6|17481.6|17487.6|17481.6|17476.1|17470.1|294
1647620700000|2022-03-18 16:25:00|17488.1|17482.1|17486.1|17480.1|17489.6|17483.6|17483.1|17477.1|228
1647621000000|2022-03-18 16:30:00|17485.6|17479.6|17494.6|17488.6|17498.1|17492.1|17483.6|17477.6|885
1647621300000|2022-03-18 16:35:00|17493.6|17487.6|17503.6|17497.6|17503.6|17497.6|17493.6|17487.6|600
1647621600000|2022-03-18 16:40:00|17503.1|17497.1|17508.6|17502.6|17509.1|17503.1|17503.1|17497.1|540
1647621900000|2022-03-18 16:45:00|17509.1|17503.1|17500.1|17494.1|17511.6|17505.6|17498.1|17492.1|392
1647622200000|2022-03-18 16:50:00|17499.1|17493.1|17503.6|17497.6|17505.6|17499.6|17499.1|17493.1|201
1647622500000|2022-03-18 16:55:00|17504.1|17498.1|17505.6|17499.6|17507.6|17501.6|17500.6|17494.6|170
1647622800000|2022-03-18 17:00:00|17506.1|17500.1|17498.1|17492.1|17512.6|17506.6|17496.1|17490.1|440
1647623100000|2022-03-18 17:05:00|17497.6|17491.6|17504.6|17498.6|17511.1|17505.1|17491.6|17485.6|333
1647623400000|2022-03-18 17:10:00|17503.1|17497.1|17502.1|17496.1|17506.6|17500.6|17500.6|17494.6|123
1647623700000|2022-03-18 17:15:00|17503.1|17497.1|17496.1|17490.1|17504.6|17498.6|17496.1|17490.1|214
1647624000000|2022-03-18 17:20:00|17495.6|17489.6|17505.6|17499.6|17508.6|17502.6|17495.6|17489.6|115
1647624300000|2022-03-18 17:25:00|17504.6|17498.6|17509.6|17503.6|17509.6|17503.6|17504.1|17498.1|154
1647624600000|2022-03-18 17:30:00|17510.6|17504.6|17510.1|17504.1|17510.6|17504.6|17507.6|17501.6|139
1647624900000|2022-03-18 17:35:00|17509.6|17503.6|17504.1|17498.1|17510.6|17504.6|17502.6|17496.6|130
1647625200000|2022-03-18 17:40:00|17503.1|17497.1|17505.1|17499.1|17505.6|17499.6|17499.1|17493.1|87
1647625500000|2022-03-18 17:45:00|17506.1|17500.1|17509.1|17503.1|17510.6|17504.6|17505.6|17499.6|97
1647625800000|2022-03-18 17:50:00|17508.6|17502.6|17504.6|17498.6|17509.6|17503.6|17503.6|17497.6|74
1647626100000|2022-03-18 17:55:00|17504.1|17498.1|17505.1|17499.1|17508.6|17502.6|17495.6|17489.6|259
1647626400000|2022-03-18 18:00:00|17506.1|17500.1|17505.1|17499.1|17509.1|17503.1|17503.1|17497.1|59
1647626700000|2022-03-18 18:05:00|17505.6|17499.6|17501.6|17495.6|17505.6|17499.6|17499.6|17493.6|117
1647627000000|2022-03-18 18:10:00|17501.1|17495.1|17507.6|17501.6|17507.6|17501.6|17498.6|17492.6|122
1647627300000|2022-03-18 18:15:00|17508.1|17502.1|17515.1|17509.1|17519.6|17513.6|17507.6|17501.6|365
1647627600000|2022-03-18 18:20:00|17514.1|17508.1|17516.1|17510.1|17518.1|17512.1|17508.1|17502.1|105
1647627900000|2022-03-18 18:25:00|17517.1|17511.1|17513.1|17507.1|17517.1|17511.1|17504.1|17498.1|94
1647628200000|2022-03-18 18:30:00|17514.1|17508.1|17514.1|17508.1|17514.6|17508.6|17507.6|17501.6|70
1647628500000|2022-03-18 18:35:00|17513.6|17507.6|17521.6|17515.6|17521.6|17515.6|17513.1|17507.1|221
1647628800000|2022-03-18 18:40:00|17522.1|17516.1|17514.6|17508.6|17526.6|17520.6|17514.6|17508.6|302
1647629100000|2022-03-18 18:45:00|17516.6|17510.6|17521.6|17515.6|17524.1|17518.1|17515.1|17509.1|103
1647629400000|2022-03-18 18:50:00|17522.1|17516.1|17529.6|17523.6|17531.6|17525.6|17521.6|17515.6|206
1647629700000|2022-03-18 18:55:00|17530.6|17524.6|17529.6|17523.6|17530.6|17524.6|17525.6|17519.6|90
1647630000000|2022-03-18 19:00:00|17530.6|17524.6|17533.6|17527.6|17534.6|17528.6|17525.6|17519.6|251
1647630300000|2022-03-18 19:05:00|17534.1|17528.1|17536.6|17530.6|17536.6|17530.6|17532.6|17526.6|128
1647630600000|2022-03-18 19:10:00|17537.1|17531.1|17536.6|17530.6|17540.6|17534.6|17535.6|17529.6|180
1647630900000|2022-03-18 19:15:00|17537.1|17531.1|17543.6|17537.6|17543.6|17537.6|17537.1|17531.1|158
1647631200000|2022-03-18 19:20:00|17544.1|17538.1|17544.6|17538.6|17544.6|17538.6|17541.1|17535.1|138
1647631500000|2022-03-18 19:25:00|17545.6|17539.6|17549.6|17543.6|17551.6|17545.6|17544.6|17538.6|404
1647631800000|2022-03-18 19:30:00|17550.1|17544.1|17553.6|17547.6|17554.6|17548.6|17548.6|17542.6|338
1647632100000|2022-03-18 19:35:00|17553.1|17547.1|17532.1|17526.1|17553.6|17547.6|17530.1|17524.1|427
1647632400000|2022-03-18 19:40:00|17533.1|17527.1|17547.1|17541.1|17549.1|17543.1|17529.1|17523.1|197
1647632700000|2022-03-18 19:45:00|17546.1|17540.1|17535.1|17529.1|17548.6|17542.6|17533.1|17527.1|249
1647633000000|2022-03-18 19:50:00|17538.1|17532.1|17546.1|17540.1|17546.6|17540.6|17535.1|17529.1|175
1647633300000|2022-03-18 19:55:00|17545.6|17539.6|17547.6|17541.6|17556.6|17550.6|17545.6|17539.6|261
1647633600000|2022-03-18 20:00:00|17547.1|17541.1|17547.6|17541.6|17551.1|17545.1|17540.1|17534.1|114
1647633900000|2022-03-18 20:05:00|17547.1|17541.1|17547.6|17541.6|17548.1|17542.1|17543.6|17537.6|61
1647634200000|2022-03-18 20:10:00|17546.1|17540.1|17545.1|17539.1|17548.1|17542.1|17544.6|17538.6|82
1647634500000|2022-03-18 20:15:00|17546.1|17540.1|17547.6|17541.6|17548.6|17542.6|17546.1|17540.1|61
1647634800000|2022-03-18 20:20:00|17548.1|17542.1|17550.1|17544.1|17550.6|17544.6|17546.1|17540.1|119
1647635100000|2022-03-18 20:25:00|17552.1|17546.1|17553.1|17547.1|17553.1|17547.1|17549.1|17543.1|83
1647635400000|2022-03-18 20:30:00|17552.1|17546.1|17552.6|17546.6|17553.6|17547.6|17550.6|17544.6|64
1647635700000|2022-03-18 20:35:00|17552.1|17546.1|17552.1|17546.1|17553.6|17547.6|17551.6|17545.6|49
1647636000000|2022-03-18 20:40:00|17551.1|17545.1|17550.6|17544.6|17553.6|17547.6|17548.6|17542.6|120
1647636300000|2022-03-18 20:45:00|17550.1|17544.1|17551.1|17545.1|17551.1|17545.1|17546.6|17540.6|86
1647636600000|2022-03-18 20:50:00|17550.6|17544.6|17549.1|17543.1|17551.1|17545.1|17547.6|17541.6|143
1647636900000|2022-03-18 20:55:00|17548.1|17542.1|17545.6|17539.6|17549.6|17543.6|17544.1|17538.1|316
1647813600000|2022-03-20 22:00:00|17525.5|17511.5|17529.8|17515.8|17530.7|17516.7|17514.5|17500.5|0
1647813900000|2022-03-20 22:05:00|17530.3|17516.3|17531.7|17517.7|17533.4|17519.4|17523.7|17509.7|0
1647814200000|2022-03-20 22:10:00|17532.6|17518.6|17544.9|17530.9|17546.7|17532.7|17532.1|17518.1|0
1647814500000|2022-03-20 22:15:00|17545.3|17531.3|17526.4|17512.4|17546.2|17532.2|17525.5|17511.5|0
1647814800000|2022-03-20 22:20:00|17526.8|17512.8|17526.4|17512.4|17530.8|17516.8|17522|17508|0
1647815100000|2022-03-20 22:25:00|17527.3|17513.3|17527.3|17513.3|17530.8|17516.8|17523.8|17509.8|0
1647815400000|2022-03-20 22:30:00|17528.2|17514.2|17521.3|17507.3|17530.8|17516.8|17521.3|17507.3|0
1647815700000|2022-03-20 22:35:00|17521.7|17507.7|17515.4|17501.4|17523.9|17509.9|17515.4|17501.4|0
1647816000000|2022-03-20 22:40:00|17515.8|17501.8|17522.9|17508.9|17524.2|17510.2|17513.2|17499.2|0
1647816300000|2022-03-20 22:45:00|17522.5|17508.5|17523.3|17509.3|17533.9|17519.9|17519.4|17505.4|0
1647816600000|2022-03-20 22:50:00|17524.2|17510.2|17521.6|17507.6|17524.2|17510.2|17517.2|17503.2|0
1647816900000|2022-03-20 22:55:00|17522.5|17508.5|17518.5|17504.5|17524.6|17510.6|17516.3|17502.3|0
1647817200000|2022-03-20 23:00:00|17516.8|17502.8|17513.2|17499.2|17518.1|17504.1|17513.2|17499.2|0
1647817500000|2022-03-20 23:05:00|17512.8|17498.8|17515.9|17501.9|17518.5|17504.5|17511.5|17497.5|0
1647817800000|2022-03-20 23:10:00|17515|17501|17510.6|17496.6|17515|17501|17510.3|17496.3|0
1647818100000|2022-03-20 23:15:00|17511|17497|17515.4|17501.4|17516.8|17502.8|17511|17497|0
1647818400000|2022-03-20 23:20:00|17515|17501|17511.5|17497.5|17515.4|17501.4|17509.7|17495.7|0
1647818700000|2022-03-20 23:25:00|17511|17497|17513.7|17499.7|17514.1|17500.1|17508.8|17494.8|0
1647819000000|2022-03-20 23:30:00|17514.1|17500.1|17503.5|17489.5|17515.9|17501.9|17502.6|17488.6|0
1647819300000|2022-03-20 23:35:00|17504.4|17490.4|17507.9|17493.9|17507.9|17493.9|17503.1|17489.1|0
1647819600000|2022-03-20 23:40:00|17508.8|17494.8|17508.4|17494.4|17512.3|17498.3|17506.2|17492.2|0
1647819900000|2022-03-20 23:45:00|17508.8|17494.8|17504|17490|17508.8|17494.8|17502.6|17488.6|0
1647820200000|2022-03-20 23:50:00|17504.4|17490.4|17505.3|17491.3|17505.3|17491.3|17502.6|17488.6|0
1647820500000|2022-03-20 23:55:00|17504.4|17490.4|17506|17492|17507.3|17493.3|17502.3|17488.3|0
1647820800000|2022-03-21 00:00:00|17506.4|17492.4|17507.1|17493.1|17509.8|17495.8|17503.3|17489.3|0
1647821100000|2022-03-21 00:05:00|17506.2|17492.2|17498.3|17484.3|17506.2|17492.2|17498.3|17484.3|0
1647821400000|2022-03-21 00:10:00|17497.8|17483.8|17500.4|17486.4|17503.5|17489.5|17494.8|17480.8|0
1647821700000|2022-03-21 00:15:00|17500.9|17486.9|17490.8|17476.8|17500.9|17486.9|17481.9|17467.9|0
1647822000000|2022-03-21 00:20:00|17492|17478|17489.5|17475.5|17495.2|17481.2|17472.7|17458.7|0
1647822300000|2022-03-21 00:25:00|17489.1|17475.1|17482.9|17468.9|17489.3|17475.3|17475.4|17461.4|0
1647822600000|2022-03-21 00:30:00|17483.1|17469.1|17492.2|17478.2|17492.7|17478.7|17474.7|17460.7|0
1647822900000|2022-03-21 00:35:00|17491.1|17477.1|17489.7|17475.7|17496.3|17482.3|17488.3|17474.3|0
1647823200000|2022-03-21 00:40:00|17489.4|17475.4|17492.2|17478.2|17499.2|17485.2|17480.2|17466.2|0
1647823500000|2022-03-21 00:45:00|17494.6|17490.6|17528.6|17524.6|17529.1|17525.1|17491.6|17487.6|4741
1647823800000|2022-03-21 00:50:00|17528.1|17524.1|17543.6|17539.6|17548.1|17544.1|17526.6|17522.6|2025
1647824100000|2022-03-21 00:55:00|17542.6|17538.6|17558.1|17554.1|17568.1|17564.1|17542.6|17538.6|3184
1647824400000|2022-03-21 01:00:00|17560.1|17556.1|17591.6|17587.6|17602.1|17598.1|17553.6|17549.6|6143
1647824700000|2022-03-21 01:05:00|17593.1|17589.1|17593.1|17589.1|17614.6|17610.6|17584.1|17580.1|4169
1647825000000|2022-03-21 01:10:00|17594.1|17590.1|17606.1|17602.1|17606.1|17602.1|17580.6|17576.6|2569
1647825300000|2022-03-21 01:15:00|17604.1|17600.1|17581.6|17577.6|17604.1|17600.1|17556.1|17552.1|3354
1647825600000|2022-03-21 01:20:00|17580.6|17576.6|17592.6|17588.6|17596.1|17592.1|17566.6|17562.6|2043
1647825900000|2022-03-21 01:25:00|17591.6|17587.6|17580.6|17576.6|17595.1|17591.1|17560.6|17556.6|2043
1647826200000|2022-03-21 01:30:00|17580.1|17576.1|17562.1|17558.1|17580.1|17576.1|17549.1|17545.1|2889
1647826500000|2022-03-21 01:35:00|17562.6|17558.6|17551.6|17547.6|17573.1|17569.1|17542.1|17538.1|2690
1647826800000|2022-03-21 01:40:00|17552.1|17548.1|17550.6|17546.6|17556.6|17552.6|17536.1|17532.1|2253
1647827100000|2022-03-21 01:45:00|17550.1|17546.1|17573.6|17569.6|17575.1|17571.1|17542.6|17538.6|1989
1647827400000|2022-03-21 01:50:00|17574.1|17570.1|17577.1|17573.1|17580.1|17576.1|17564.6|17560.6|1216
1647827700000|2022-03-21 01:55:00|17578.1|17574.1|17580.6|17576.6|17590.6|17586.6|17572.6|17568.6|1838
1647828000000|2022-03-21 02:00:00|17580.1|17576.1|17581.6|17577.6|17588.1|17584.1|17565.6|17561.6|1446
1647828300000|2022-03-21 02:05:00|17580.6|17576.6|17576.1|17572.1|17586.6|17582.6|17569.1|17565.1|746
1647828600000|2022-03-21 02:10:00|17575.6|17571.6|17599.6|17595.6|17599.6|17595.6|17571.1|17567.1|1319
1647828900000|2022-03-21 02:15:00|17600.6|17596.6|17610.6|17606.6|17624.1|17620.1|17596.6|17592.6|4687
1647829200000|2022-03-21 02:20:00|17610.1|17606.1|17611.1|17607.1|17619.6|17615.6|17605.6|17601.6|1092
1647829500000|2022-03-21 02:25:00|17612.1|17608.1|17616.6|17612.6|17621.6|17617.6|17606.6|17602.6|996
1647829800000|2022-03-21 02:30:00|17618.1|17614.1|17592.1|17588.1|17626.1|17622.1|17591.6|17587.6|2096
1647830100000|2022-03-21 02:35:00|17592.6|17588.6|17595.6|17591.6|17597.6|17593.6|17582.6|17578.6|1019
1647830400000|2022-03-21 02:40:00|17594.6|17590.6|17602.6|17598.6|17602.6|17598.6|17586.6|17582.6|632
1647830700000|2022-03-21 02:45:00|17605.6|17601.6|17592.1|17588.1|17606.6|17602.6|17592.1|17588.1|970
1647831000000|2022-03-21 02:50:00|17593.1|17589.1|17575.2|17571.2|17595.6|17591.6|17570.2|17566.2|1243
1647831300000|2022-03-21 02:55:00|17574.2|17570.2|17571.2|17567.2|17581.7|17577.7|17571.2|17567.2|575
1647831600000|2022-03-21 03:00:00|17570.2|17566.2|17559.2|17555.2|17575.2|17571.2|17556.2|17552.2|1413
1647831900000|2022-03-21 03:05:00|17560.2|17556.2|17570.2|17566.2|17575.7|17571.7|17559.2|17555.2|730
1647832200000|2022-03-21 03:10:00|17571.2|17567.2|17568.2|17564.2|17571.2|17567.2|17561.7|17557.7|534
1647832500000|2022-03-21 03:15:00|17569.2|17565.2|17564.2|17560.2|17577.2|17573.2|17562.2|17558.2|773
1647832800000|2022-03-21 03:20:00|17563.7|17559.7|17575.2|17571.2|17575.2|17571.2|17557.2|17553.2|707
1647833100000|2022-03-21 03:25:00|17574.7|17570.7|17571.7|17567.7|17577.2|17573.2|17569.2|17565.2|469
1647833400000|2022-03-21 03:30:00|17572.2|17568.2|17570.2|17566.2|17575.2|17571.2|17565.7|17561.7|398
1647833700000|2022-03-21 03:35:00|17568.2|17564.2|17572.2|17568.2|17573.2|17569.2|17565.2|17561.2|391
1647834000000|2022-03-21 03:40:00|17573.2|17569.2|17584.2|17580.2|17586.2|17582.2|17572.7|17568.7|943
1647834300000|2022-03-21 03:45:00|17584.7|17580.7|17581.2|17577.2|17590.2|17586.2|17576.2|17572.2|592
1647834600000|2022-03-21 03:50:00|17581.7|17577.7|17585.2|17581.2|17585.2|17581.2|17573.7|17569.7|352
1647834900000|2022-03-21 03:55:00|17585.7|17581.7|17576.2|17572.2|17586.2|17582.2|17575.2|17571.2|249
1647835200000|2022-03-21 04:00:00|17575.7|17571.7|17576.2|17572.2|17586.2|17582.2|17568.7|17564.7|766
1647835500000|2022-03-21 04:05:00|17577.2|17573.2|17561.2|17557.2|17577.2|17573.2|17557.2|17553.2|727
1647835800000|2022-03-21 04:10:00|17558.7|17554.7|17558.7|17554.7|17562.2|17558.2|17542.7|17538.7|1396
1647836100000|2022-03-21 04:15:00|17557.7|17553.7|17558.2|17554.2|17568.2|17564.2|17555.2|17551.2|769
1647836400000|2022-03-21 04:20:00|17559.2|17555.2|17572.7|17568.7|17573.7|17569.7|17558.7|17554.7|430
1647836700000|2022-03-21 04:25:00|17572.2|17568.2|17560.2|17556.2|17572.2|17568.2|17559.2|17555.2|407
1647837000000|2022-03-21 04:30:00|17559.7|17555.7|17575.2|17571.2|17580.2|17576.2|17559.2|17555.2|945
1647837300000|2022-03-21 04:35:00|17574.2|17570.2|17573.7|17569.7|17575.2|17571.2|17565.2|17561.2|535
1647837600000|2022-03-21 04:40:00|17573.2|17569.2|17577.2|17573.2|17581.2|17577.2|17572.2|17568.2|457
1647837900000|2022-03-21 04:45:00|17576.7|17572.7|17568.2|17564.2|17586.2|17582.2|17565.2|17561.2|1095
1647838200000|2022-03-21 04:50:00|17568.7|17564.7|17563.2|17559.2|17574.2|17570.2|17560.7|17556.7|397
1647838500000|2022-03-21 04:55:00|17563.7|17559.7|17571.7|17567.7|17571.7|17567.7|17559.2|17555.2|386
1647838800000|2022-03-21 05:00:00|17572.7|17568.7|17554.2|17550.2|17573.2|17569.2|17554.2|17550.2|700
1647839100000|2022-03-21 05:05:00|17553.2|17549.2|17542.2|17538.2|17553.2|17549.2|17526.2|17522.2|2903
1647839400000|2022-03-21 05:10:00|17542.7|17538.7|17528.2|17524.2|17542.7|17538.7|17527.2|17523.2|1159
1647839700000|2022-03-21 05:15:00|17526.7|17522.7|17507.7|17503.7|17526.7|17522.7|17500.7|17496.7|2977
1647840000000|2022-03-21 05:20:00|17507.2|17503.2|17515.2|17511.2|17521.7|17517.7|17504.7|17500.7|1188
1647840300000|2022-03-21 05:25:00|17514.7|17510.7|17540.7|17536.7|17545.2|17541.2|17506.2|17502.2|2868
1647840600000|2022-03-21 05:30:00|17539.7|17535.7|17541.2|17537.2|17550.2|17546.2|17531.7|17527.7|2850
1647840900000|2022-03-21 05:35:00|17539.7|17535.7|17545.2|17541.2|17545.7|17541.7|17533.2|17529.2|802
1647841200000|2022-03-21 05:40:00|17545.7|17541.7|17537.7|17533.7|17546.2|17542.2|17533.7|17529.7|1860
1647841500000|2022-03-21 05:45:00|17537.2|17533.2|17540.2|17526.2|17548|17534|17537.2|17525.3|5
1647841800000|2022-03-21 05:50:00|17540.4|17526.4|17560|17546|17561.2|17547.2|17540.2|17526.2|0
1647842100000|2022-03-21 05:55:00|17559.6|17545.6|17566.4|17552.4|17568.7|17554.7|17559.2|17545.2|0
1647842400000|2022-03-21 06:00:00|17567.1|17553.1|17580.3|17566.3|17585.3|17571.3|17567.1|17553.1|0
1647842700000|2022-03-21 06:05:00|17580.8|17566.8|17575.1|17561.1|17583|17569|17574.9|17560.9|0
1647843000000|2022-03-21 06:10:00|17575.5|17561.5|17580.8|17566.8|17583.3|17569.3|17574.2|17560.2|0
1647843300000|2022-03-21 06:15:00|17564.4|17550.4|17561.5|17547.5|17568.5|17554.5|17558.7|17544.7|0
1647843600000|2022-03-21 06:20:00|17561.4|17547.4|17557.5|17543.5|17562.4|17548.4|17555.9|17541.9|0
1647843900000|2022-03-21 06:25:00|17557.4|17543.4|17556.9|17542.9|17558.4|17544.4|17553.9|17539.9|0
1647844200000|2022-03-21 06:30:00|17556.8|17542.8|17553.5|17539.5|17556.8|17542.8|17551.3|17537.3|0
1647844500000|2022-03-21 06:35:00|17553.6|17539.6|17580.2|17566.2|17581.7|17567.7|17553|17539|0
1647844800000|2022-03-21 06:40:00|17580.1|17566.1|17578.2|17564.2|17582.2|17568.2|17577.6|17563.6|0
1647845100000|2022-03-21 06:45:00|17578.3|17564.3|17570.7|17556.7|17578.3|17564.3|17569.4|17555.4|0
1647845400000|2022-03-21 06:50:00|17570.6|17556.6|17574.8|17560.8|17574.8|17560.8|17570.6|17556.6|0
1647845700000|2022-03-21 06:55:00|17574.7|17560.7|17574.2|17560.2|17578.7|17564.7|17573.6|17559.6|0
1647846000000|2022-03-21 07:00:00|17575.8|17561.8|17559.2|17553.2|17575.8|17565.2|17551.7|17545.7|1189
1647846300000|2022-03-21 07:05:00|17559.7|17553.7|17547.7|17541.7|17562.2|17556.2|17547.7|17541.7|367
1647846600000|2022-03-21 07:10:00|17549.7|17543.7|17562.2|17556.2|17564.7|17558.7|17546.7|17540.7|328
1647846900000|2022-03-21 07:15:00|17562.7|17556.7|17558.7|17552.7|17565.7|17559.7|17555.7|17549.7|268
1647847200000|2022-03-21 07:20:00|17559.2|17553.2|17542.2|17536.2|17560.7|17554.7|17542.2|17536.2|228
1647847500000|2022-03-21 07:25:00|17541.7|17535.7|17544.2|17538.2|17552.2|17546.2|17541.7|17535.7|263
1647847800000|2022-03-21 07:30:00|17545.7|17539.7|17537.7|17531.7|17546.7|17540.7|17529.2|17523.2|566
1647848100000|2022-03-21 07:35:00|17538.7|17532.7|17541.7|17535.7|17542.2|17536.2|17535.2|17529.2|191
1647848400000|2022-03-21 07:40:00|17542.7|17536.7|17549.2|17543.2|17552.7|17546.7|17538.2|17532.2|254
1647848700000|2022-03-21 07:45:00|17550.7|17544.7|17546.7|17540.7|17560.7|17554.7|17545.7|17539.7|318
1647849000000|2022-03-21 07:50:00|17547.7|17541.7|17548.2|17542.2|17550.2|17544.2|17544.2|17538.2|94
1647849300000|2022-03-21 07:55:00|17547.7|17541.7|17554.7|17548.7|17558.7|17552.7|17547.7|17541.7|179
1647849600000|2022-03-21 08:00:00|17555.2|17549.2|17566.7|17560.7|17572.7|17566.7|17553.7|17547.7|553
1647849900000|2022-03-21 08:05:00|17567.2|17561.2|17573.7|17567.7|17575.2|17569.2|17562.2|17556.2|437
1647850200000|2022-03-21 08:10:00|17574.2|17568.2|17575.2|17569.2|17581.2|17575.2|17573.2|17567.2|486
1647850500000|2022-03-21 08:15:00|17576.2|17570.2|17586.7|17580.7|17588.7|17582.7|17576.2|17570.2|425
1647850800000|2022-03-21 08:20:00|17586.2|17580.2|17580.2|17574.2|17590.2|17584.2|17580.2|17574.2|365
1647851100000|2022-03-21 08:25:00|17580.7|17574.7|17577.2|17571.2|17581.7|17575.7|17574.7|17568.7|252
1647851400000|2022-03-21 08:30:00|17576.2|17570.2|17580.7|17574.7|17589.2|17583.2|17576.2|17570.2|230
1647851700000|2022-03-21 08:35:00|17580.2|17574.2|17588.2|17582.2|17589.2|17583.2|17578.2|17572.2|149
1647852000000|2022-03-21 08:40:00|17587.7|17581.7|17585.2|17579.2|17589.2|17583.2|17580.2|17574.2|332
1647852300000|2022-03-21 08:45:00|17586.7|17580.7|17582.2|17576.2|17596.2|17590.2|17582.2|17576.2|401
1647852600000|2022-03-21 08:50:00|17582.7|17576.7|17576.7|17570.7|17582.7|17576.7|17575.2|17569.2|212
1647852900000|2022-03-21 08:55:00|17577.2|17571.2|17577.2|17571.2|17578.7|17572.7|17574.2|17568.2|127
1647853200000|2022-03-21 09:00:00|17577.7|17571.7|17577.2|17571.2|17581.2|17575.2|17574.2|17568.2|205
1647853500000|2022-03-21 09:05:00|17570.2|17564.2|17581.2|17575.2|17584.2|17578.2|17565.2|17559.2|489
1647853800000|2022-03-21 09:10:00|17580.7|17574.7|17585.2|17579.2|17586.2|17580.2|17580.7|17574.7|84
1647854100000|2022-03-21 09:15:00|17586.2|17580.2|17593.2|17587.2|17595.7|17589.7|17579.7|17573.7|332
1647854400000|2022-03-21 09:20:00|17593.7|17587.7|17593.2|17587.2|17597.2|17591.2|17591.2|17585.2|254
1647854700000|2022-03-21 09:25:00|17592.7|17586.7|17591.2|17585.2|17592.7|17586.7|17588.2|17582.2|90
1647855000000|2022-03-21 09:30:00|17592.2|17586.2|17596.7|17590.7|17598.2|17592.2|17589.2|17583.2|152
1647855300000|2022-03-21 09:35:00|17596.2|17590.2|17596.7|17590.7|17603.7|17597.7|17594.2|17588.2|460
1647855600000|2022-03-21 09:40:00|17597.2|17591.2|17594.2|17588.2|17597.2|17591.2|17594.2|17588.2|104
1647855900000|2022-03-21 09:45:00|17594.7|17588.7|17591.7|17585.7|17595.7|17589.7|17589.2|17583.2|151
1647856200000|2022-03-21 09:50:00|17592.2|17586.2|17590.2|17584.2|17592.7|17586.7|17587.2|17581.2|113
1647856500000|2022-03-21 09:55:00|17590.7|17584.7|17593.2|17587.2|17593.2|17587.2|17589.2|17583.2|109
1647856800000|2022-03-21 10:00:00|17592.7|17586.7|17588.7|17582.7|17593.2|17587.2|17586.2|17580.2|145
1647857100000|2022-03-21 10:05:00|17588.2|17582.2|17587.2|17581.2|17591.2|17585.2|17587.2|17581.2|63
1647857400000|2022-03-21 10:10:00|17587.7|17581.7|17592.2|17586.2|17593.2|17587.2|17587.7|17581.7|45
1647857700000|2022-03-21 10:15:00|17591.2|17585.2|17588.2|17582.2|17594.2|17588.2|17587.7|17581.7|85
1647858000000|2022-03-21 10:20:00|17587.2|17581.2|17582.7|17576.7|17592.2|17586.2|17581.7|17575.7|139
1647858300000|2022-03-21 10:25:00|17582.2|17576.2|17581.7|17575.7|17584.2|17578.2|17580.2|17574.2|170
1647858600000|2022-03-21 10:30:00|17581.2|17575.2|17579.2|17573.2|17582.2|17576.2|17578.7|17572.7|179
1647858900000|2022-03-21 10:35:00|17578.7|17572.7|17578.7|17572.7|17581.2|17575.2|17578.2|17572.2|136
1647859200000|2022-03-21 10:40:00|17579.2|17573.2|17586.2|17580.2|17587.2|17581.2|17576.2|17570.2|157
1647859500000|2022-03-21 10:45:00|17586.7|17580.7|17584.2|17578.2|17589.2|17583.2|17584.2|17578.2|108
1647859800000|2022-03-21 10:50:00|17584.7|17578.7|17573.2|17567.2|17585.7|17579.7|17571.2|17565.2|231
1647860100000|2022-03-21 10:55:00|17572.7|17566.7|17580.2|17574.2|17584.2|17578.2|17571.7|17565.7|251
1647860400000|2022-03-21 11:00:00|17579.2|17573.2|17587.7|17581.7|17588.2|17582.2|17578.7|17572.7|225
1647860700000|2022-03-21 11:05:00|17587.2|17581.2|17589.2|17583.2|17597.2|17591.2|17587.2|17581.2|271
1647861000000|2022-03-21 11:10:00|17590.7|17584.7|17597.2|17591.2|17597.2|17591.2|17588.7|17582.7|181
1647861300000|2022-03-21 11:15:00|17596.7|17590.7|17603.2|17597.2|17603.2|17597.2|17591.2|17585.2|411
1647861600000|2022-03-21 11:20:00|17602.7|17596.7|17600.2|17594.2|17605.2|17599.2|17597.7|17591.7|356
1647861900000|2022-03-21 11:25:00|17600.7|17594.7|17598.7|17592.7|17600.7|17594.7|17597.2|17591.2|102
1647862200000|2022-03-21 11:30:00|17599.2|17593.2|17611.2|17605.2|17612.2|17606.2|17597.7|17591.7|477
1647862500000|2022-03-21 11:35:00|17611.7|17605.7|17605.2|17599.2|17613.2|17607.2|17603.2|17597.2|247
1647862800000|2022-03-21 11:40:00|17604.7|17598.7|17603.7|17597.7|17606.2|17600.2|17600.2|17594.2|123
1647863100000|2022-03-21 11:45:00|17604.2|17598.2|17601.2|17595.2|17604.2|17598.2|17599.2|17593.2|139
1647863400000|2022-03-21 11:50:00|17601.7|17595.7|17599.7|17593.7|17602.2|17596.2|17598.2|17592.2|66
1647863700000|2022-03-21 11:55:00|17599.2|17593.2|17597.7|17591.7|17600.2|17594.2|17596.2|17590.2|169
1647864000000|2022-03-21 12:00:00|17597.2|17591.2|17595.7|17589.7|17599.2|17593.2|17595.2|17589.2|84
1647864300000|2022-03-21 12:05:00|17595.2|17589.2|17595.2|17589.2|17598.2|17592.2|17594.2|17588.2|72
1647864600000|2022-03-21 12:10:00|17596.2|17590.2|17598.7|17592.7|17601.2|17595.2|17595.7|17589.7|89
1647864900000|2022-03-21 12:15:00|17598.2|17592.2|17589.7|17583.7|17598.2|17592.2|17585.2|17579.2|330
1647865200000|2022-03-21 12:20:00|17590.2|17584.2|17590.7|17584.7|17594.2|17588.2|17589.2|17583.2|125
1647865500000|2022-03-21 12:25:00|17591.2|17585.2|17588.2|17582.2|17593.2|17587.2|17588.2|17582.2|128
1647865800000|2022-03-21 12:30:00|17587.7|17581.7|17586.2|17580.2|17588.7|17582.7|17581.2|17575.2|283
1647866100000|2022-03-21 12:35:00|17585.2|17579.2|17587.7|17581.7|17589.2|17583.2|17581.2|17575.2|130
1647866400000|2022-03-21 12:40:00|17587.2|17581.2|17591.2|17585.2|17594.2|17588.2|17584.2|17578.2|174
1647866700000|2022-03-21 12:45:00|17590.2|17584.2|17593.2|17587.2|17593.2|17587.2|17586.2|17580.2|137
1647867000000|2022-03-21 12:50:00|17594.2|17588.2|17595.7|17589.7|17598.7|17592.7|17592.2|17586.2|197
1647867300000|2022-03-21 12:55:00|17595.2|17589.2|17588.7|17582.7|17595.7|17589.7|17587.2|17581.2|142
1647867600000|2022-03-21 13:00:00|17588.2|17582.2|17588.2|17582.2|17589.7|17583.7|17585.2|17579.2|228
1647867900000|2022-03-21 13:05:00|17588.7|17582.7|17594.7|17588.7|17595.7|17589.7|17587.7|17581.7|173
1647868200000|2022-03-21 13:10:00|17594.2|17588.2|17599.2|17593.2|17599.2|17593.2|17593.2|17587.2|126
1647868500000|2022-03-21 13:15:00|17598.2|17592.2|17599.7|17593.7|17603.2|17597.2|17595.7|17589.7|243
1647868800000|2022-03-21 13:20:00|17600.2|17594.2|17597.7|17591.7|17602.2|17596.2|17597.2|17591.2|143
1647869100000|2022-03-21 13:25:00|17598.2|17592.2|17590.7|17584.7|17599.2|17593.2|17589.2|17583.2|218
1647869400000|2022-03-21 13:30:00|17591.2|17585.2|17610.2|17604.2|17612.2|17606.2|17582.2|17576.2|1028
1647869700000|2022-03-21 13:35:00|17609.2|17603.2|17604.2|17598.2|17614.7|17608.7|17601.7|17595.7|721
1647870000000|2022-03-21 13:40:00|17605.2|17599.2|17594.2|17588.2|17610.2|17604.2|17591.7|17585.7|514
1647870300000|2022-03-21 13:45:00|17596.7|17590.7|17567.2|17561.2|17597.2|17591.2|17563.2|17557.2|1227
1647870600000|2022-03-21 13:50:00|17566.7|17560.7|17548.2|17542.2|17576.7|17570.7|17547.2|17541.2|1444
1647870900000|2022-03-21 13:55:00|17549.2|17543.2|17550.2|17544.2|17561.7|17555.7|17546.7|17540.7|903
1647871200000|2022-03-21 14:00:00|17550.7|17544.7|17546.2|17540.2|17560.2|17554.2|17542.2|17536.2|950
1647871500000|2022-03-21 14:05:00|17545.7|17539.7|17544.7|17538.7|17553.7|17547.7|17532.7|17526.7|1157
1647871800000|2022-03-21 14:10:00|17545.7|17539.7|17545.2|17539.2|17551.2|17545.2|17535.2|17529.2|683
1647872100000|2022-03-21 14:15:00|17544.2|17538.2|17544.2|17538.2|17546.7|17540.7|17535.7|17529.7|485
1647872400000|2022-03-21 14:20:00|17543.7|17537.7|17532.2|17526.2|17543.7|17537.7|17523.2|17517.2|1055
1647872700000|2022-03-21 14:25:00|17531.7|17525.7|17524.2|17518.2|17532.7|17526.7|17520.2|17514.2|599
1647873000000|2022-03-21 14:30:00|17524.7|17518.7|17530.7|17524.7|17537.2|17531.2|17521.2|17515.2|647
1647873300000|2022-03-21 14:35:00|17531.2|17525.2|17550.2|17544.2|17550.2|17544.2|17527.7|17521.7|717
1647873600000|2022-03-21 14:40:00|17549.2|17543.2|17545.2|17539.2|17554.2|17548.2|17540.2|17534.2|718
1647873900000|2022-03-21 14:45:00|17545.7|17539.7|17556.7|17550.7|17560.7|17554.7|17541.2|17535.2|645
1647874200000|2022-03-21 14:50:00|17556.2|17550.2|17562.2|17556.2|17562.2|17556.2|17554.7|17548.7|454
1647874500000|2022-03-21 14:55:00|17562.7|17556.7|17565.2|17559.2|17568.2|17562.2|17558.2|17552.2|667
1647874800000|2022-03-21 15:00:00|17565.7|17559.7|17563.7|17557.7|17573.2|17567.2|17563.2|17557.2|519
1647875100000|2022-03-21 15:05:00|17563.2|17557.2|17557.2|17551.2|17566.7|17560.7|17552.7|17546.7|586
1647875400000|2022-03-21 15:10:00|17557.7|17551.7|17564.2|17558.2|17569.2|17563.2|17556.7|17550.7|360
1647875700000|2022-03-21 15:15:00|17565.7|17559.7|17569.7|17563.7|17576.7|17570.7|17562.7|17556.7|696
1647876000000|2022-03-21 15:20:00|17569.2|17563.2|17577.2|17571.2|17582.7|17576.7|17565.2|17559.2|509
1647876300000|2022-03-21 15:25:00|17576.7|17570.7|17582.7|17576.7|17585.2|17579.2|17576.2|17570.2|535
1647876600000|2022-03-21 15:30:00|17583.2|17577.2|17579.2|17573.2|17586.7|17580.7|17573.2|17567.2|487
1647876900000|2022-03-21 15:35:00|17580.7|17574.7|17583.2|17577.2|17588.2|17582.2|17569.2|17563.2|392
1647877200000|2022-03-21 15:40:00|17584.2|17578.2|17575.2|17569.2|17591.2|17585.2|17574.2|17568.2|423
1647877500000|2022-03-21 15:45:00|17575.7|17569.7|17573.7|17567.7|17582.2|17576.2|17570.7|17564.7|261
1647877800000|2022-03-21 15:50:00|17574.7|17568.7|17579.7|17573.7|17586.7|17580.7|17568.2|17562.2|435
1647878100000|2022-03-21 15:55:00|17578.7|17572.7|17583.7|17577.7|17590.2|17584.2|17576.7|17570.7|257
1647878400000|2022-03-21 16:00:00|17584.2|17578.2|17569.2|17563.2|17584.7|17578.7|17566.7|17560.7|501
1647878700000|2022-03-21 16:05:00|17570.7|17564.7|17577.2|17571.2|17579.2|17573.2|17561.7|17555.7|353
1647879000000|2022-03-21 16:10:00|17576.2|17570.2|17572.7|17566.7|17576.7|17570.7|17566.2|17560.2|173
1647879300000|2022-03-21 16:15:00|17573.2|17567.2|17571.2|17565.2|17574.7|17568.7|17559.2|17553.2|240
1647879600000|2022-03-21 16:20:00|17569.7|17563.7|17578.2|17572.2|17580.2|17574.2|17569.7|17563.7|303
1647879900000|2022-03-21 16:25:00|17578.7|17572.7|17575.7|17569.7|17580.2|17574.2|17570.7|17564.7|122
1647880200000|2022-03-21 16:30:00|17576.2|17570.2|17543.2|17537.2|17576.2|17570.2|17535.2|17529.2|1188
1647880500000|2022-03-21 16:35:00|17543.7|17537.7|17520.2|17514.2|17543.7|17537.7|17505.2|17499.2|1882
1647880800000|2022-03-21 16:40:00|17519.2|17513.2|17539.7|17533.7|17543.2|17537.2|17515.2|17509.2|641
1647881100000|2022-03-21 16:45:00|17540.2|17534.2|17544.2|17538.2|17547.2|17541.2|17529.7|17523.7|502
1647881400000|2022-03-21 16:50:00|17544.7|17538.7|17525.2|17519.2|17545.2|17539.2|17524.2|17518.2|500
1647881700000|2022-03-21 16:55:00|17524.7|17518.7|17508.7|17502.7|17536.2|17530.2|17508.7|17502.7|558
1647882000000|2022-03-21 17:00:00|17510.2|17504.2|17495.7|17489.7|17510.2|17504.2|17490.7|17484.7|1455
1647882300000|2022-03-21 17:05:00|17494.7|17488.7|17511.2|17505.2|17511.7|17505.7|17493.7|17487.7|525
1647882600000|2022-03-21 17:10:00|17512.2|17506.2|17507.7|17501.7|17514.2|17508.2|17500.2|17494.2|269
1647882900000|2022-03-21 17:15:00|17507.2|17501.2|17496.2|17490.2|17507.7|17501.7|17496.2|17490.2|280
1647883200000|2022-03-21 17:20:00|17496.7|17490.7|17511.7|17505.7|17512.7|17506.7|17496.7|17490.7|259
1647883500000|2022-03-21 17:25:00|17512.7|17506.7|17517.7|17511.7|17523.2|17517.2|17510.2|17504.2|302
1647883800000|2022-03-21 17:30:00|17516.7|17510.7|17521.2|17515.2|17530.7|17524.7|17516.2|17510.2|319
1647884100000|2022-03-21 17:35:00|17519.2|17513.2|17526.2|17520.2|17534.7|17528.7|17515.2|17509.2|291
1647884400000|2022-03-21 17:40:00|17525.7|17519.7|17523.2|17517.2|17530.7|17524.7|17517.2|17511.2|191
1647884700000|2022-03-21 17:45:00|17524.7|17518.7|17527.7|17521.7|17531.2|17525.2|17515.7|17509.7|161
1647885000000|2022-03-21 17:50:00|17528.7|17522.7|17532.2|17526.2|17537.2|17531.2|17526.2|17520.2|220
1647885300000|2022-03-21 17:55:00|17532.7|17526.7|17536.7|17530.7|17537.2|17531.2|17526.7|17520.7|162
1647885600000|2022-03-21 18:00:00|17537.2|17531.2|17527.7|17521.7|17543.7|17537.7|17526.2|17520.2|391
1647885900000|2022-03-21 18:05:00|17527.2|17521.2|17538.7|17532.7|17540.2|17534.2|17520.2|17514.2|148
1647886200000|2022-03-21 18:10:00|17539.2|17533.2|17539.2|17533.2|17543.2|17537.2|17532.7|17526.7|187
1647886500000|2022-03-21 18:15:00|17539.7|17533.7|17540.2|17534.2|17542.7|17536.7|17531.2|17525.2|100
1647886800000|2022-03-21 18:20:00|17541.2|17535.2|17569.2|17563.2|17575.7|17569.7|17540.7|17534.7|757
1647887100000|2022-03-21 18:25:00|17568.7|17562.7|17574.2|17568.2|17579.7|17573.7|17562.2|17556.2|401
1647887400000|2022-03-21 18:30:00|17573.7|17567.7|17570.2|17564.2|17577.7|17571.7|17567.2|17561.2|146
1647887700000|2022-03-21 18:35:00|17571.2|17565.2|17571.7|17565.7|17575.7|17569.7|17565.2|17559.2|165
1647888000000|2022-03-21 18:40:00|17570.7|17564.7|17577.7|17571.7|17581.2|17575.2|17568.2|17562.2|284
1647888300000|2022-03-21 18:45:00|17578.7|17572.7|17569.7|17563.7|17583.2|17577.2|17569.2|17563.2|215
1647888600000|2022-03-21 18:50:00|17570.2|17564.2|17561.2|17555.2|17570.7|17564.7|17560.2|17554.2|173
1647888900000|2022-03-21 18:55:00|17560.7|17554.7|17546.7|17540.7|17561.2|17555.2|17539.7|17533.7|358
1647889200000|2022-03-21 19:00:00|17547.2|17541.2|17541.2|17535.2|17548.2|17542.2|17538.2|17532.2|137
1647889500000|2022-03-21 19:05:00|17539.7|17533.7|17548.2|17542.2|17552.2|17546.2|17539.7|17533.7|198
1647889800000|2022-03-21 19:10:00|17548.7|17542.7|17565.7|17559.7|17566.7|17560.7|17547.7|17541.7|129
1647890100000|2022-03-21 19:15:00|17567.2|17561.2|17556.7|17550.7|17574.2|17568.2|17556.7|17550.7|233
1647890400000|2022-03-21 19:20:00|17555.7|17549.7|17571.7|17565.7|17574.2|17568.2|17555.7|17549.7|96
1647890700000|2022-03-21 19:25:00|17571.2|17565.2|17573.7|17567.7|17574.7|17568.7|17567.7|17561.7|101
1647891000000|2022-03-21 19:30:00|17574.7|17568.7|17574.7|17568.7|17581.2|17575.2|17569.2|17563.2|147
1647891300000|2022-03-21 19:35:00|17574.2|17568.2|17564.7|17558.7|17574.7|17568.7|17563.2|17557.2|74
1647891600000|2022-03-21 19:40:00|17565.2|17559.2|17564.2|17558.2|17571.7|17565.7|17559.7|17553.7|148
1647891900000|2022-03-21 19:45:00|17564.7|17558.7|17556.2|17550.2|17567.7|17561.7|17553.2|17547.2|143
1647892200000|2022-03-21 19:50:00|17558.7|17552.7|17576.7|17570.7|17579.7|17573.7|17558.7|17552.7|210
1647892500000|2022-03-21 19:55:00|17576.2|17570.2|17594.2|17588.2|17594.2|17588.2|17573.7|17567.7|520
1647892800000|2022-03-21 20:00:00|17592.7|17586.7|17594.2|17588.2|17595.7|17589.7|17588.7|17582.7|256
1647893100000|2022-03-21 20:05:00|17592.2|17586.2|17590.2|17584.2|17595.2|17589.2|17589.7|17583.7|77
1647893400000|2022-03-21 20:10:00|17590.7|17584.7|17592.7|17586.7|17592.7|17586.7|17590.7|17584.7|81
1647893700000|2022-03-21 20:15:00|17593.2|17587.2|17593.7|17587.7|17594.2|17588.2|17592.2|17586.2|53
1647894000000|2022-03-21 20:20:00|17593.2|17587.2|17596.2|17590.2|17597.2|17591.2|17593.2|17587.2|62
1647894300000|2022-03-21 20:25:00|17594.7|17588.7|17593.2|17587.2|17596.2|17590.2|17593.2|17587.2|61
1647894600000|2022-03-21 20:30:00|17594.2|17588.2|17589.7|17583.7|17594.2|17588.2|17589.7|17583.7|107
1647894900000|2022-03-21 20:35:00|17590.2|17584.2|17591.2|17585.2|17592.2|17586.2|17589.7|17583.7|71
1647895200000|2022-03-21 20:40:00|17591.7|17585.7|17593.2|17587.2|17594.7|17588.7|17591.7|17585.7|67
1647895500000|2022-03-21 20:45:00|17593.7|17587.7|17592.2|17586.2|17595.2|17589.2|17592.2|17586.2|34
1647895800000|2022-03-21 20:50:00|17591.7|17585.7|17587.2|17581.2|17591.7|17585.7|17586.2|17580.2|77
1647896100000|2022-03-21 20:55:00|17587.7|17581.7|17582.2|17576.2|17587.7|17581.7|17581.2|17575.2|133
1647896400000|2022-03-21 21:00:00|17586|17572|17585|17571|17587.5|17573.5|17584.7|17570.7|1
1647896700000|2022-03-21 21:05:00|17584.5|17570.5|17584.3|17570.3|17584.5|17570.5|17581.5|17567.5|0
1647897000000|2022-03-21 21:10:00|17583.7|17569.7|17585.5|17571.5|17585.5|17571.5|17583.7|17569.7|0
1647897300000|2022-03-21 21:15:00|17585.3|17571.3|17583.4|17569.4|17585.3|17571.3|17581.9|17567.9|0
1647897600000|2022-03-21 21:20:00|17584.5|17570.5|17582.2|17568.2|17584.5|17570.5|17582.2|17568.2|0
1647897900000|2022-03-21 21:25:00|17582.3|17568.3|17582.6|17568.6|17582.6|17568.6|17582.2|17568.2|0
1647898200000|2022-03-21 21:30:00|17581.2|17567.2|17580.9|17566.9|17583|17569|17580.9|17566.9|0
1647898500000|2022-03-21 21:35:00|17582.5|17568.5|17580.4|17566.4|17582.5|17568.5|17578.8|17564.8|0
1647898800000|2022-03-21 21:40:00|17580.7|17566.7|17579.9|17565.9|17581.9|17567.9|17579.9|17565.9|0
1647899100000|2022-03-21 21:45:00|17579.8|17565.8|17581.1|17567.1|17581.6|17567.6|17579.3|17565.3|0
1647899400000|2022-03-21 21:50:00|17580.8|17566.8|17581.1|17567.1|17581.1|17567.1|17580.4|17566.4|0
1647899700000|2022-03-21 21:55:00|17581.2|17567.2|17582.2|17568.2|17582.2|17568.2|17580|17566|0
1647900000000|2022-03-21 22:00:00|17579.5|17565.5|17571.1|17557.1|17582.2|17568.2|17569.8|17555.8|0
1647900300000|2022-03-21 22:05:00|17571.5|17557.5|17569.8|17555.8|17575.5|17561.5|17568|17554|0
1647900600000|2022-03-21 22:10:00|17570.2|17556.2|17571.5|17557.5|17574.7|17560.7|17570.2|17556.2|0
1647900900000|2022-03-21 22:15:00|17571.1|17557.1|17570.2|17556.2|17572|17558|17569.3|17555.3|0
1647901200000|2022-03-21 22:20:00|17569.8|17555.8|17565.4|17551.4|17570.2|17556.2|17564.5|17550.5|0
1647901500000|2022-03-21 22:25:00|17565.8|17551.8|17565.5|17551.5|17567.1|17553.1|17564.7|17550.7|0
1647901800000|2022-03-21 22:30:00|17564.7|17550.7|17564.3|17550.3|17567|17553|17562.5|17548.5|0
1647902100000|2022-03-21 22:35:00|17564.7|17550.7|17567.8|17553.8|17567.8|17553.8|17564.3|17550.3|0
1647902400000|2022-03-21 22:40:00|17568.2|17554.2|17569.6|17555.6|17569.6|17555.6|17568.2|17554.2|0
1647902700000|2022-03-21 22:45:00|17568.7|17554.7|17565.1|17551.1|17568.7|17554.7|17563.4|17549.4|0
1647903000000|2022-03-21 22:50:00|17565.6|17551.6|17569.6|17555.6|17569.6|17555.6|17565.1|17551.1|0
1647903300000|2022-03-21 22:55:00|17568.7|17554.7|17564.3|17550.3|17568.7|17554.7|17564.3|17550.3|0
1647903600000|2022-03-21 23:00:00|17563.8|17549.8|17565.5|17551.5|17566.4|17552.4|17562.9|17548.9|0
1647903900000|2022-03-21 23:05:00|17564.6|17550.6|17562.8|17548.8|17566.4|17552.4|17562|17548|0
1647904200000|2022-03-21 23:10:00|17563.7|17549.7|17556.6|17542.6|17563.7|17549.7|17554.9|17540.9|0
1647904500000|2022-03-21 23:15:00|17555.8|17541.8|17559.3|17545.3|17559.3|17545.3|17554.9|17540.9|0
1647904800000|2022-03-21 23:20:00|17558.4|17544.4|17558.8|17544.8|17560.2|17546.2|17555.7|17541.7|0
1647905100000|2022-03-21 23:25:00|17559.3|17545.3|17561.4|17547.4|17563.2|17549.2|17554.9|17540.9|0
1647905400000|2022-03-21 23:30:00|17561.8|17547.8|17559.6|17545.6|17562.3|17548.3|17557|17543|0
1647905700000|2022-03-21 23:35:00|17558.7|17544.7|17560.8|17546.8|17560.8|17546.8|17557.8|17543.8|0
1647906000000|2022-03-21 23:40:00|17559.9|17545.9|17554.6|17540.6|17561.6|17547.6|17552.8|17538.8|0
1647906300000|2022-03-21 23:45:00|17555.5|17541.5|17551.9|17537.9|17555.5|17541.5|17551.9|17537.9|0
1647906600000|2022-03-21 23:50:00|17552.8|17538.8|17549.3|17535.3|17556.3|17542.3|17548.4|17534.4|0
1647906900000|2022-03-21 23:55:00|17548.4|17534.4|17541.4|17527.4|17548.4|17534.4|17541.4|17527.4|0
1647907200000|2022-03-22 00:00:00|17539.6|17525.6|17538.7|17524.7|17540.5|17526.5|17532.5|17518.5|0
1647907500000|2022-03-22 00:05:00|17537.8|17523.8|17532.2|17518.2|17540.5|17526.5|17528.7|17514.7|0
1647907800000|2022-03-22 00:10:00|17533.1|17519.1|17530.1|17516.1|17534|17520|17528.3|17514.3|0
1647908100000|2022-03-22 00:15:00|17529.6|17515.6|17530.6|17516.6|17532.7|17518.7|17521.8|17507.8|0
1647908400000|2022-03-22 00:20:00|17530.3|17516.3|17540.7|17526.7|17545.4|17531.4|17529.4|17515.4|0
1647908700000|2022-03-22 00:25:00|17540.5|17526.5|17534.5|17520.5|17545|17531|17534.5|17520.5|0
1647909000000|2022-03-22 00:30:00|17534.7|17520.7|17537|17523|17539.8|17525.8|17532.5|17518.5|0
1647909300000|2022-03-22 00:35:00|17537.4|17523.4|17528.6|17514.6|17537.4|17523.4|17525.8|17511.8|0
1647909600000|2022-03-22 00:40:00|17528.8|17514.8|17540.2|17526.2|17540.2|17526.2|17517.3|17503.3|0
1647909900000|2022-03-22 00:45:00|17539.9|17525.9|17570.7|17566.7|17583.7|17579.7|17539.9|17525.9|3578
1647910200000|2022-03-22 00:50:00|17569.7|17565.7|17570.2|17566.2|17581.2|17577.2|17564.2|17560.2|1615
1647910500000|2022-03-22 00:55:00|17569.2|17565.2|17531.2|17527.2|17569.7|17565.7|17531.2|17527.2|2371
1647910800000|2022-03-22 01:00:00|17529.2|17525.2|17521.7|17517.7|17532.7|17528.7|17502.7|17498.7|4165
1647911100000|2022-03-22 01:05:00|17521.2|17517.2|17534.7|17530.7|17543.2|17539.2|17519.7|17515.7|2434
1647911400000|2022-03-22 01:10:00|17534.2|17530.2|17548.2|17544.2|17552.2|17548.2|17525.2|17521.2|1623
1647911700000|2022-03-22 01:15:00|17548.7|17544.7|17546.7|17542.7|17559.2|17555.2|17543.7|17539.7|2484
1647912000000|2022-03-22 01:20:00|17546.2|17542.2|17541.7|17537.7|17562.2|17558.2|17536.7|17532.7|1973
1647912300000|2022-03-22 01:25:00|17542.7|17538.7|17556.7|17552.7|17558.7|17554.7|17534.7|17530.7|1434
1647912600000|2022-03-22 01:30:00|17557.2|17553.2|17576.2|17572.2|17581.2|17577.2|17550.2|17546.2|3044
1647912900000|2022-03-22 01:35:00|17575.7|17571.7|17572.2|17568.2|17579.7|17575.7|17563.7|17559.7|2136
1647913200000|2022-03-22 01:40:00|17571.2|17567.2|17568.7|17564.7|17576.7|17572.7|17563.7|17559.7|1373
1647913500000|2022-03-22 01:45:00|17567.7|17563.7|17572.2|17568.2|17577.2|17573.2|17560.2|17556.2|1271
1647913800000|2022-03-22 01:50:00|17571.7|17567.7|17570.2|17566.2|17589.7|17585.7|17563.2|17559.2|2414
1647914100000|2022-03-22 01:55:00|17571.2|17567.2|17562.2|17558.2|17571.2|17567.2|17555.2|17551.2|1132
1647914400000|2022-03-22 02:00:00|17563.2|17559.2|17556.2|17552.2|17572.2|17568.2|17554.2|17550.2|1446
1647914700000|2022-03-22 02:05:00|17555.7|17551.7|17549.2|17545.2|17555.7|17551.7|17544.2|17540.2|1175
1647915000000|2022-03-22 02:10:00|17547.7|17543.7|17554.2|17550.2|17563.2|17559.2|17546.2|17542.2|698
1647915300000|2022-03-22 02:15:00|17555.2|17551.2|17557.2|17553.2|17562.7|17558.7|17550.7|17546.7|725
1647915600000|2022-03-22 02:20:00|17558.2|17554.2|17554.2|17550.2|17565.2|17561.2|17554.2|17550.2|584
1647915900000|2022-03-22 02:25:00|17553.7|17549.7|17545.7|17541.7|17555.2|17551.2|17539.2|17535.2|1069
1647916200000|2022-03-22 02:30:00|17544.7|17540.7|17528.2|17524.2|17545.7|17541.7|17527.7|17523.7|1424
1647916500000|2022-03-22 02:35:00|17527.7|17523.7|17537.7|17533.7|17543.2|17539.2|17526.2|17522.2|1237
1647916800000|2022-03-22 02:40:00|17538.2|17534.2|17530.2|17526.2|17539.2|17535.2|17529.2|17525.2|556
1647917100000|2022-03-22 02:45:00|17531.2|17527.2|17544.7|17540.7|17546.7|17542.7|17531.2|17527.2|943
1647917400000|2022-03-22 02:50:00|17545.2|17541.2|17557.2|17553.2|17557.2|17553.2|17540.2|17536.2|1261
1647917700000|2022-03-22 02:55:00|17557.7|17553.7|17552.2|17548.2|17560.2|17556.2|17550.2|17546.2|693
1647918000000|2022-03-22 03:00:00|17551.7|17547.7|17537.7|17533.7|17553.2|17549.2|17537.2|17533.2|896
1647918300000|2022-03-22 03:05:00|17537.2|17533.2|17539.7|17535.7|17541.2|17537.2|17527.7|17523.7|792
1647918600000|2022-03-22 03:10:00|17540.2|17536.2|17536.7|17532.7|17540.2|17536.2|17532.7|17528.7|432
1647918900000|2022-03-22 03:15:00|17537.7|17533.7|17532.2|17528.2|17544.7|17540.7|17528.2|17524.2|871
1647919200000|2022-03-22 03:20:00|17533.2|17529.2|17538.2|17534.2|17538.7|17534.7|17532.2|17528.2|275
1647919500000|2022-03-22 03:25:00|17539.2|17535.2|17542.2|17538.2|17546.2|17542.2|17534.2|17530.2|549
1647919800000|2022-03-22 03:30:00|17541.7|17537.7|17541.7|17537.7|17542.7|17538.7|17536.2|17532.2|626
1647920100000|2022-03-22 03:35:00|17541.2|17537.2|17536.7|17532.7|17546.2|17542.2|17536.7|17532.7|388
1647920400000|2022-03-22 03:40:00|17537.2|17533.2|17536.7|17532.7|17546.7|17542.7|17533.2|17529.2|608
1647920700000|2022-03-22 03:45:00|17537.2|17533.2|17542.2|17538.2|17544.2|17540.2|17535.2|17531.2|226
1647921000000|2022-03-22 03:50:00|17542.7|17538.7|17547.2|17543.2|17550.7|17546.7|17542.2|17538.2|571
1647921300000|2022-03-22 03:55:00|17546.2|17542.2|17543.7|17539.7|17550.2|17546.2|17543.2|17539.2|303
1647921600000|2022-03-22 04:00:00|17543.2|17539.2|17545.7|17541.7|17548.2|17544.2|17541.2|17537.2|253
1647921900000|2022-03-22 04:05:00|17545.2|17541.2|17546.7|17542.7|17557.2|17553.2|17545.2|17541.2|590
1647922200000|2022-03-22 04:10:00|17547.7|17543.7|17554.7|17550.7|17559.2|17555.2|17546.2|17542.2|584
1647922500000|2022-03-22 04:15:00|17555.7|17551.7|17562.7|17558.7|17563.2|17559.2|17553.2|17549.2|525
1647922800000|2022-03-22 04:20:00|17563.2|17559.2|17559.2|17555.2|17570.2|17566.2|17558.2|17554.2|941
1647923100000|2022-03-22 04:25:00|17558.7|17554.7|17561.2|17557.2|17563.2|17559.2|17557.2|17553.2|358
1647923400000|2022-03-22 04:30:00|17560.7|17556.7|17563.7|17559.7|17570.2|17566.2|17560.7|17556.7|581
1647923700000|2022-03-22 04:35:00|17563.2|17559.2|17558.7|17554.7|17568.2|17564.2|17558.2|17554.2|400
1647924000000|2022-03-22 04:40:00|17559.2|17555.2|17558.2|17554.2|17563.2|17559.2|17554.2|17550.2|539
1647924300000|2022-03-22 04:45:00|17559.7|17555.7|17557.2|17553.2|17567.7|17563.7|17557.2|17553.2|513
1647924600000|2022-03-22 04:50:00|17557.7|17553.7|17559.7|17555.7|17565.2|17561.2|17557.7|17553.7|279
1647924900000|2022-03-22 04:55:00|17560.2|17556.2|17568.2|17564.2|17569.2|17565.2|17560.2|17556.2|480
1647925200000|2022-03-22 05:00:00|17566.7|17562.7|17557.7|17553.7|17569.7|17565.7|17557.2|17553.2|809
1647925500000|2022-03-22 05:05:00|17556.7|17552.7|17546.7|17542.7|17557.2|17553.2|17544.2|17540.2|912
1647925800000|2022-03-22 05:10:00|17548.2|17544.2|17549.8|17545.8|17559.7|17555.7|17546.7|17542.7|742
1647926100000|2022-03-22 05:15:00|17549.3|17545.3|17548.3|17544.3|17551.3|17547.3|17543.8|17539.8|513
1647926400000|2022-03-22 05:20:00|17547.8|17543.8|17555.3|17551.3|17555.8|17551.8|17545.8|17541.8|613
1647926700000|2022-03-22 05:25:00|17555.8|17551.8|17567.8|17563.8|17574.8|17570.8|17555.8|17551.8|2755
1647927000000|2022-03-22 05:30:00|17567.3|17563.3|17573.3|17569.3|17580.3|17576.3|17564.3|17560.3|1855
1647927300000|2022-03-22 05:35:00|17573.8|17569.8|17574.3|17570.3|17578.8|17574.8|17570.8|17566.8|844
1647927600000|2022-03-22 05:40:00|17574.8|17570.8|17567.8|17563.8|17574.8|17570.8|17565.8|17561.8|1607
1647927900000|2022-03-22 05:45:00|17573.2|17559.2|17571|17557|17574.2|17560.2|17568.3|17554.3|1
1647928200000|2022-03-22 05:50:00|17571.4|17557.4|17571.8|17557.8|17575|17561|17569.8|17555.8|0
1647928500000|2022-03-22 05:55:00|17571.6|17557.6|17569.9|17555.9|17574.9|17560.9|17569.4|17555.4|0
1647928800000|2022-03-22 06:00:00|17570.1|17556.1|17579|17565|17582.7|17568.7|17564.9|17550.9|0
1647929100000|2022-03-22 06:05:00|17578.6|17564.6|17581.4|17567.4|17584.1|17570.1|17573.5|17559.5|0
1647929400000|2022-03-22 06:10:00|17580.2|17566.2|17581.8|17567.8|17582.7|17568.7|17575.8|17561.8|0
1647929700000|2022-03-22 06:15:00|17581.3|17567.3|17590.6|17576.6|17596.8|17582.8|17581.3|17567.3|0
1647930000000|2022-03-22 06:20:00|17590.7|17576.7|17593.7|17579.7|17597.7|17583.7|17590.7|17576.7|0
1647930300000|2022-03-22 06:25:00|17593.4|17579.4|17590.2|17576.2|17594.1|17580.1|17583.9|17569.9|0
1647930600000|2022-03-22 06:30:00|17590.3|17576.3|17582.9|17568.9|17590.3|17576.3|17582.7|17568.7|0
1647930900000|2022-03-22 06:35:00|17583.3|17569.3|17592.6|17578.6|17593|17579|17583.3|17569.3|0
1647931200000|2022-03-22 06:40:00|17592.5|17578.5|17584.1|17570.1|17594.2|17580.2|17583.7|17569.7|0
1647931500000|2022-03-22 06:45:00|17584|17570|17586.7|17572.7|17586.8|17572.8|17582.7|17568.7|0
1647931800000|2022-03-22 06:50:00|17586.6|17572.6|17587|17573|17590.4|17576.4|17583.1|17569.1|0
1647932100000|2022-03-22 06:55:00|17587.1|17573.1|17582.5|17568.5|17588.8|17574.8|17582.5|17568.5|0
1647932400000|2022-03-22 07:00:00|17582.8|17568.8|17570.3|17564.3|17582.8|17575.8|17567.8|17561.8|704
1647932700000|2022-03-22 07:05:00|17571.3|17565.3|17578.8|17572.8|17581.8|17575.8|17571.3|17565.3|281
1647933000000|2022-03-22 07:10:00|17577.8|17571.8|17577.8|17571.8|17585.8|17579.8|17574.8|17568.8|339
1647933300000|2022-03-22 07:15:00|17578.8|17572.8|17595.8|17589.8|17600.3|17594.3|17578.3|17572.3|1067
1647933600000|2022-03-22 07:20:00|17596.8|17590.8|17603.3|17597.3|17604.8|17598.8|17595.8|17589.8|660
1647933900000|2022-03-22 07:25:00|17603.8|17597.8|17609.8|17603.8|17612.3|17606.3|17597.8|17591.8|699
1647934200000|2022-03-22 07:30:00|17609.3|17603.3|17609.8|17603.8|17614.3|17608.3|17608.8|17602.8|468
1647934500000|2022-03-22 07:35:00|17608.8|17602.8|17601.8|17595.8|17609.3|17603.3|17601.8|17595.8|321
1647934800000|2022-03-22 07:40:00|17602.3|17596.3|17606.8|17600.8|17607.8|17601.8|17599.8|17593.8|226
1647935100000|2022-03-22 07:45:00|17607.3|17601.3|17607.8|17601.8|17612.8|17606.8|17604.8|17598.8|266
1647935400000|2022-03-22 07:50:00|17606.8|17600.8|17615.8|17609.8|17618.3|17612.3|17606.8|17600.8|540
1647935700000|2022-03-22 07:55:00|17614.3|17608.3|17613.8|17607.8|17619.8|17613.8|17611.8|17605.8|342
1647936000000|2022-03-22 08:00:00|17613.3|17607.3|17623.8|17617.8|17626.8|17620.8|17612.3|17606.3|599
1647936300000|2022-03-22 08:05:00|17622.8|17616.8|17623.3|17617.3|17625.8|17619.8|17617.8|17611.8|352
1647936600000|2022-03-22 08:10:00|17623.8|17617.8|17632.3|17626.3|17636.3|17630.3|17620.3|17614.3|748
1647936900000|2022-03-22 08:15:00|17633.3|17627.3|17638.8|17632.8|17638.8|17632.8|17627.8|17621.8|749
1647937200000|2022-03-22 08:20:00|17639.8|17633.8|17642.8|17636.8|17643.8|17637.8|17635.8|17629.8|451
1647937500000|2022-03-22 08:25:00|17643.3|17637.3|17639.8|17633.8|17643.8|17637.8|17636.8|17630.8|260
1647937800000|2022-03-22 08:30:00|17640.8|17634.8|17649.8|17643.8|17654.8|17648.8|17640.8|17634.8|967
1647938100000|2022-03-22 08:35:00|17649.3|17643.3|17653.8|17647.8|17653.8|17647.8|17646.3|17640.3|347
1647938400000|2022-03-22 08:40:00|17654.3|17648.3|17656.8|17650.8|17659.8|17653.8|17649.8|17643.8|431
1647938700000|2022-03-22 08:45:00|17656.3|17650.3|17653.3|17647.3|17661.8|17655.8|17653.3|17647.3|433
1647939000000|2022-03-22 08:50:00|17653.8|17647.8|17649.8|17643.8|17654.8|17648.8|17646.8|17640.8|396
1647939300000|2022-03-22 08:55:00|17649.3|17643.3|17651.8|17645.8|17653.8|17647.8|17648.8|17642.8|263
1647939600000|2022-03-22 09:00:00|17651.3|17645.3|17654.3|17648.3|17660.8|17654.8|17650.8|17644.8|280
1647939900000|2022-03-22 09:05:00|17653.8|17647.8|17655.8|17649.8|17660.8|17654.8|17651.8|17645.8|233
1647940200000|2022-03-22 09:10:00|17656.3|17650.3|17655.3|17649.3|17656.3|17650.3|17651.8|17645.8|138
1647940500000|2022-03-22 09:15:00|17655.8|17649.8|17655.8|17649.8|17658.8|17652.8|17653.3|17647.3|134
1647940800000|2022-03-22 09:20:00|17656.3|17650.3|17649.8|17643.8|17656.8|17650.8|17649.8|17643.8|242
1647941100000|2022-03-22 09:25:00|17650.8|17644.8|17646.8|17640.8|17652.3|17646.3|17646.8|17640.8|334
1647941400000|2022-03-22 09:30:00|17647.3|17641.3|17649.8|17643.8|17650.8|17644.8|17645.3|17639.3|206
1647941700000|2022-03-22 09:35:00|17649.3|17643.3|17646.8|17640.8|17650.8|17644.8|17646.8|17640.8|94
1647942000000|2022-03-22 09:40:00|17645.8|17639.8|17649.3|17643.3|17649.3|17643.3|17643.8|17637.8|152
1647942300000|2022-03-22 09:45:00|17649.8|17643.8|17646.8|17640.8|17649.8|17643.8|17646.8|17640.8|111
1647942600000|2022-03-22 09:50:00|17647.8|17641.8|17652.3|17646.3|17652.8|17646.8|17647.8|17641.8|105
1647942900000|2022-03-22 09:55:00|17652.8|17646.8|17653.8|17647.8|17656.8|17650.8|17651.8|17645.8|185
1647943200000|2022-03-22 10:00:00|17653.3|17647.3|17646.8|17640.8|17655.3|17649.3|17642.8|17636.8|269
1647943500000|2022-03-22 10:05:00|17645.8|17639.8|17638.8|17632.8|17645.8|17639.8|17636.3|17630.3|347
1647943800000|2022-03-22 10:10:00|17637.8|17631.8|17641.3|17635.3|17642.8|17636.8|17634.3|17628.3|247
1647944100000|2022-03-22 10:15:00|17641.8|17635.8|17644.8|17638.8|17645.8|17639.8|17637.8|17631.8|210
1647944400000|2022-03-22 10:20:00|17645.3|17639.3|17650.3|17644.3|17650.8|17644.8|17644.8|17638.8|144
1647944700000|2022-03-22 10:25:00|17649.8|17643.8|17648.8|17642.8|17654.3|17648.3|17647.8|17641.8|174
1647945000000|2022-03-22 10:30:00|17648.3|17642.3|17663.3|17657.3|17665.8|17659.8|17647.8|17641.8|496
1647945300000|2022-03-22 10:35:00|17662.8|17656.8|17660.3|17654.3|17666.8|17660.8|17658.8|17652.8|321
1647945600000|2022-03-22 10:40:00|17660.8|17654.8|17660.8|17654.8|17663.3|17657.3|17658.8|17652.8|96
1647945900000|2022-03-22 10:45:00|17660.3|17654.3|17657.8|17651.8|17661.8|17655.8|17657.8|17651.8|103
1647946200000|2022-03-22 10:50:00|17657.3|17651.3|17655.8|17649.8|17657.8|17651.8|17654.3|17648.3|100
1647946500000|2022-03-22 10:55:00|17657.3|17651.3|17660.8|17654.8|17661.8|17655.8|17657.3|17651.3|79
1647946800000|2022-03-22 11:00:00|17659.3|17653.3|17651.8|17645.8|17661.8|17655.8|17651.8|17645.8|129
1647947100000|2022-03-22 11:05:00|17652.8|17646.8|17651.3|17645.3|17655.3|17649.3|17646.3|17640.3|208
1647947400000|2022-03-22 11:10:00|17651.8|17645.8|17648.8|17642.8|17653.3|17647.3|17648.8|17642.8|90
1647947700000|2022-03-22 11:15:00|17649.8|17643.8|17646.3|17640.3|17651.8|17645.8|17643.3|17637.3|179
1647948000000|2022-03-22 11:20:00|17645.8|17639.8|17643.8|17637.8|17648.3|17642.3|17642.8|17636.8|110
1647948300000|2022-03-22 11:25:00|17642.8|17636.8|17651.3|17645.3|17651.8|17645.8|17641.8|17635.8|141
1647948600000|2022-03-22 11:30:00|17651.8|17645.8|17648.8|17642.8|17653.8|17647.8|17648.8|17642.8|85
1647948900000|2022-03-22 11:35:00|17648.3|17642.3|17645.8|17639.8|17648.8|17642.8|17642.8|17636.8|132
1647949200000|2022-03-22 11:40:00|17646.3|17640.3|17647.8|17641.8|17650.8|17644.8|17644.8|17638.8|191
1647949500000|2022-03-22 11:45:00|17647.3|17641.3|17648.8|17642.8|17649.3|17643.3|17644.8|17638.8|161
1647949800000|2022-03-22 11:50:00|17647.8|17641.8|17647.8|17641.8|17650.8|17644.8|17646.8|17640.8|89
1647950100000|2022-03-22 11:55:00|17648.3|17642.3|17645.8|17639.8|17648.8|17642.8|17641.8|17635.8|210
1647950400000|2022-03-22 12:00:00|17646.8|17640.8|17639.8|17633.8|17648.3|17642.3|17638.8|17632.8|233
1647950700000|2022-03-22 12:05:00|17639.3|17633.3|17638.8|17632.8|17642.8|17636.8|17636.8|17630.8|220
1647951000000|2022-03-22 12:10:00|17637.8|17631.8|17637.8|17631.8|17641.8|17635.8|17635.8|17629.8|146
1647951300000|2022-03-22 12:15:00|17638.3|17632.3|17631.3|17625.3|17640.8|17634.8|17627.8|17621.8|622
1647951600000|2022-03-22 12:20:00|17631.8|17625.8|17635.8|17629.8|17638.8|17632.8|17630.3|17624.3|247
1647951900000|2022-03-22 12:25:00|17636.3|17630.3|17633.8|17627.8|17636.3|17630.3|17625.3|17619.3|421
1647952200000|2022-03-22 12:30:00|17633.3|17627.3|17637.8|17631.8|17639.3|17633.3|17628.8|17622.8|173
1647952500000|2022-03-22 12:35:00|17638.8|17632.8|17638.3|17632.3|17641.8|17635.8|17629.8|17623.8|204
1647952800000|2022-03-22 12:40:00|17637.8|17631.8|17641.3|17635.3|17641.8|17635.8|17635.8|17629.8|80
1647953100000|2022-03-22 12:45:00|17641.8|17635.8|17644.8|17638.8|17645.8|17639.8|17639.8|17633.8|237
1647953400000|2022-03-22 12:50:00|17643.8|17637.8|17645.8|17639.8|17645.8|17639.8|17640.8|17634.8|101
1647953700000|2022-03-22 12:55:00|17644.3|17638.3|17648.3|17642.3|17649.8|17643.8|17643.8|17637.8|272
1647954000000|2022-03-22 13:00:00|17648.8|17642.8|17649.8|17643.8|17651.8|17645.8|17647.8|17641.8|127
1647954300000|2022-03-22 13:05:00|17647.8|17641.8|17643.8|17637.8|17647.8|17641.8|17642.3|17636.3|250
1647954600000|2022-03-22 13:10:00|17642.8|17636.8|17644.3|17638.3|17648.3|17642.3|17640.8|17634.8|281
1647954900000|2022-03-22 13:15:00|17643.8|17637.8|17639.8|17633.8|17644.3|17638.3|17638.8|17632.8|156
1647955200000|2022-03-22 13:20:00|17639.3|17633.3|17642.8|17636.8|17644.3|17638.3|17637.8|17631.8|98
1647955500000|2022-03-22 13:25:00|17643.3|17637.3|17642.8|17636.8|17644.8|17638.8|17639.3|17633.3|146
1647955800000|2022-03-22 13:30:00|17644.8|17638.8|17641.3|17635.3|17659.8|17653.8|17636.8|17630.8|902
1647956100000|2022-03-22 13:35:00|17641.8|17635.8|17665.3|17659.3|17667.8|17661.8|17638.3|17632.3|1272
1647956400000|2022-03-22 13:40:00|17665.8|17659.8|17657.3|17651.3|17666.8|17660.8|17655.8|17649.8|565
1647956700000|2022-03-22 13:45:00|17658.3|17652.3|17653.8|17647.8|17660.3|17654.3|17642.3|17636.3|849
1647957000000|2022-03-22 13:50:00|17653.3|17647.3|17654.3|17648.3|17655.3|17649.3|17642.3|17636.3|513
1647957300000|2022-03-22 13:55:00|17654.8|17648.8|17653.8|17647.8|17659.8|17653.8|17649.8|17643.8|420
1647957600000|2022-03-22 14:00:00|17654.8|17648.8|17665.8|17659.8|17667.8|17661.8|17654.8|17648.8|784
1647957900000|2022-03-22 14:05:00|17666.3|17660.3|17664.8|17658.8|17669.8|17663.8|17658.8|17652.8|607
1647958200000|2022-03-22 14:10:00|17665.3|17659.3|17664.8|17658.8|17667.3|17661.3|17661.3|17655.3|274
1647958500000|2022-03-22 14:15:00|17665.3|17659.3|17670.8|17664.8|17670.8|17664.8|17661.8|17655.8|406
1647958800000|2022-03-22 14:20:00|17671.3|17665.3|17673.3|17667.3|17676.8|17670.8|17669.8|17663.8|623
1647959100000|2022-03-22 14:25:00|17673.8|17667.8|17675.8|17669.8|17678.8|17672.8|17672.8|17666.8|426
1647959400000|2022-03-22 14:30:00|17676.3|17670.3|17683.8|17677.8|17684.8|17678.8|17676.3|17670.3|615
1647959700000|2022-03-22 14:35:00|17682.8|17676.8|17680.3|17674.3|17684.8|17678.8|17678.8|17672.8|402
1647960000000|2022-03-22 14:40:00|17679.8|17673.8|17679.8|17673.8|17684.3|17678.3|17678.8|17672.8|311
1647960300000|2022-03-22 14:45:00|17680.3|17674.3|17688.3|17682.3|17690.3|17684.3|17680.3|17674.3|529
1647960600000|2022-03-22 14:50:00|17688.8|17682.8|17686.8|17680.8|17688.8|17682.8|17682.8|17676.8|295
1647960900000|2022-03-22 14:55:00|17687.3|17681.3|17678.8|17672.8|17687.8|17681.8|17677.8|17671.8|282
1647961200000|2022-03-22 15:00:00|17679.3|17673.3|17675.8|17669.8|17681.8|17675.8|17670.3|17664.3|428
1647961500000|2022-03-22 15:05:00|17676.3|17670.3|17680.8|17674.8|17680.8|17674.8|17670.8|17664.8|313
1647961800000|2022-03-22 15:10:00|17681.3|17675.3|17677.3|17671.3|17683.8|17677.8|17672.8|17666.8|265
1647962100000|2022-03-22 15:15:00|17677.8|17671.8|17678.8|17672.8|17681.3|17675.3|17673.3|17667.3|214
1647962400000|2022-03-22 15:20:00|17678.3|17672.3|17677.8|17671.8|17678.8|17672.8|17671.8|17665.8|227
1647962700000|2022-03-22 15:25:00|17678.8|17672.8|17674.8|17668.8|17680.3|17674.3|17674.8|17668.8|117
1647963000000|2022-03-22 15:30:00|17674.3|17668.3|17668.8|17662.8|17675.8|17669.8|17666.3|17660.3|492
1647963300000|2022-03-22 15:35:00|17669.8|17663.8|17674.3|17668.3|17675.3|17669.3|17666.8|17660.8|184
1647963600000|2022-03-22 15:40:00|17673.8|17667.8|17667.8|17661.8|17675.8|17669.8|17664.8|17658.8|237
1647963900000|2022-03-22 15:45:00|17668.3|17662.3|17672.3|17666.3|17672.8|17666.8|17664.3|17658.3|188
1647964200000|2022-03-22 15:50:00|17671.3|17665.3|17671.8|17665.8|17672.8|17666.8|17668.3|17662.3|108
1647964500000|2022-03-22 15:55:00|17670.8|17664.8|17669.8|17663.8|17673.3|17667.3|17668.8|17662.8|131
1647964800000|2022-03-22 16:00:00|17670.3|17664.3|17661.3|17655.3|17670.8|17664.8|17657.3|17651.3|595
1647965100000|2022-03-22 16:05:00|17660.3|17654.3|17666.3|17660.3|17669.8|17663.8|17660.3|17654.3|207
1647965400000|2022-03-22 16:10:00|17665.8|17659.8|17667.8|17661.8|17668.8|17662.8|17663.8|17657.8|96
1647965700000|2022-03-22 16:15:00|17668.3|17662.3|17663.8|17657.8|17668.3|17662.3|17660.8|17654.8|153
1647966000000|2022-03-22 16:20:00|17663.3|17657.3|17658.3|17652.3|17664.8|17658.8|17653.3|17647.3|313
1647966300000|2022-03-22 16:25:00|17657.3|17651.3|17654.3|17648.3|17657.8|17651.8|17651.3|17645.3|176
1647966600000|2022-03-22 16:30:00|17655.3|17649.3|17658.3|17652.3|17658.3|17652.3|17647.8|17641.8|252
1647966900000|2022-03-22 16:35:00|17658.8|17652.8|17665.3|17659.3|17665.3|17659.3|17658.3|17652.3|195
1647967200000|2022-03-22 16:40:00|17665.8|17659.8|17667.8|17661.8|17669.8|17663.8|17663.3|17657.3|190
1647967500000|2022-03-22 16:45:00|17666.8|17660.8|17671.8|17665.8|17672.8|17666.8|17664.8|17658.8|178
1647967800000|2022-03-22 16:50:00|17672.8|17666.8|17675.3|17669.3|17675.8|17669.8|17671.8|17665.8|206
1647968100000|2022-03-22 16:55:00|17674.8|17668.8|17675.8|17669.8|17676.8|17670.8|17672.8|17666.8|179
1647968400000|2022-03-22 17:00:00|17675.3|17669.3|17681.8|17675.8|17681.8|17675.8|17672.8|17666.8|239
1647968700000|2022-03-22 17:05:00|17682.3|17676.3|17681.3|17675.3|17685.8|17679.8|17680.8|17674.8|210
1647969000000|2022-03-22 17:10:00|17680.8|17674.8|17686.8|17680.8|17690.8|17684.8|17679.8|17673.8|432
1647969300000|2022-03-22 17:15:00|17685.8|17679.8|17678.3|17672.3|17690.3|17684.3|17675.8|17669.8|273
1647969600000|2022-03-22 17:20:00|17677.8|17671.8|17672.3|17666.3|17678.3|17672.3|17670.8|17664.8|162
1647969900000|2022-03-22 17:25:00|17671.8|17665.8|17675.8|17669.8|17676.8|17670.8|17670.8|17664.8|65
1647970200000|2022-03-22 17:30:00|17678.3|17672.3|17683.3|17677.3|17684.8|17678.8|17677.3|17671.3|154
1647970500000|2022-03-22 17:35:00|17683.8|17677.8|17683.3|17677.3|17686.8|17680.8|17677.8|17671.8|138
1647970800000|2022-03-22 17:40:00|17684.3|17678.3|17664.8|17658.8|17684.3|17678.3|17659.3|17653.3|922
1647971100000|2022-03-22 17:45:00|17664.3|17658.3|17670.8|17664.8|17672.3|17666.3|17661.8|17655.8|304
1647971400000|2022-03-22 17:50:00|17671.8|17665.8|17675.8|17669.8|17676.8|17670.8|17671.8|17665.8|170
1647971700000|2022-03-22 17:55:00|17675.3|17669.3|17680.8|17674.8|17681.8|17675.8|17674.3|17668.3|157
1647972000000|2022-03-22 18:00:00|17681.8|17675.8|17673.3|17667.3|17681.8|17675.8|17670.3|17664.3|249
1647972300000|2022-03-22 18:05:00|17672.8|17666.8|17668.3|17662.3|17673.8|17667.8|17666.3|17660.3|155
1647972600000|2022-03-22 18:10:00|17668.8|17662.8|17669.8|17663.8|17674.3|17668.3|17666.3|17660.3|69
1647972900000|2022-03-22 18:15:00|17670.3|17664.3|17672.3|17666.3|17673.8|17667.8|17663.3|17657.3|148
1647973200000|2022-03-22 18:20:00|17672.8|17666.8|17662.8|17656.8|17673.8|17667.8|17660.8|17654.8|141
1647973500000|2022-03-22 18:25:00|17661.8|17655.8|17658.8|17652.8|17664.3|17658.3|17652.3|17646.3|339
1647973800000|2022-03-22 18:30:00|17659.8|17653.8|17665.8|17659.8|17666.8|17660.8|17649.8|17643.8|259
1647974100000|2022-03-22 18:35:00|17665.3|17659.3|17661.3|17655.3|17666.8|17660.8|17659.8|17653.8|73
1647974400000|2022-03-22 18:40:00|17660.8|17654.8|17662.3|17656.3|17662.3|17656.3|17654.3|17648.3|84
1647974700000|2022-03-22 18:45:00|17662.8|17656.8|17663.3|17657.3|17664.8|17658.8|17657.3|17651.3|70
1647975000000|2022-03-22 18:50:00|17662.3|17656.3|17664.3|17658.3|17664.8|17658.8|17659.3|17653.3|62
1647975300000|2022-03-22 18:55:00|17663.3|17657.3|17667.8|17661.8|17672.3|17666.3|17663.3|17657.3|114
1647975600000|2022-03-22 19:00:00|17668.3|17662.3|17671.3|17665.3|17671.8|17665.8|17665.3|17659.3|42
1647975900000|2022-03-22 19:05:00|17670.3|17664.3|17671.3|17665.3|17671.8|17665.8|17667.3|17661.3|25
1647976200000|2022-03-22 19:10:00|17670.8|17664.8|17670.3|17664.3|17672.8|17666.8|17663.8|17657.8|54
1647976500000|2022-03-22 19:15:00|17670.8|17664.8|17662.3|17656.3|17675.3|17669.3|17661.8|17655.8|94
1647976800000|2022-03-22 19:20:00|17662.8|17656.8|17660.8|17654.8|17665.3|17659.3|17651.8|17645.8|107
1647977100000|2022-03-22 19:25:00|17661.3|17655.3|17658.8|17652.8|17663.8|17657.8|17657.8|17651.8|89
1647977400000|2022-03-22 19:30:00|17658.3|17652.3|17659.8|17653.8|17661.8|17655.8|17654.8|17648.8|69
1647977700000|2022-03-22 19:35:00|17660.3|17654.3|17663.3|17657.3|17664.3|17658.3|17656.8|17650.8|70
1647978000000|2022-03-22 19:40:00|17662.8|17656.8|17669.3|17663.3|17669.8|17663.8|17658.8|17652.8|77
1647978300000|2022-03-22 19:45:00|17668.8|17662.8|17672.3|17666.3|17676.8|17670.8|17667.3|17661.3|216
1647978600000|2022-03-22 19:50:00|17674.3|17668.3|17667.3|17661.3|17677.8|17671.8|17666.8|17660.8|155
1647978900000|2022-03-22 19:55:00|17669.3|17663.3|17669.3|17663.3|17672.8|17666.8|17666.3|17660.3|76
1647979200000|2022-03-22 20:00:00|17669.8|17663.8|17675.3|17669.3|17675.3|17669.3|17666.3|17660.3|98
1647979500000|2022-03-22 20:05:00|17674.3|17668.3|17675.3|17669.3|17676.3|17670.3|17672.8|17666.8|14
1647979800000|2022-03-22 20:10:00|17674.8|17668.8|17674.8|17668.8|17674.8|17668.8|17672.3|17666.3|24
1647980100000|2022-03-22 20:15:00|17675.3|17669.3|17673.3|17667.3|17675.3|17669.3|17672.8|17666.8|29
1647980400000|2022-03-22 20:20:00|17673.8|17667.8|17674.8|17668.8|17677.8|17671.8|17673.8|17667.8|46
1647980700000|2022-03-22 20:25:00|17675.3|17669.3|17671.8|17665.8|17675.3|17669.3|17670.8|17664.8|43
1647981000000|2022-03-22 20:30:00|17672.8|17666.8|17670.8|17664.8|17672.8|17666.8|17666.8|17660.8|79
1647981300000|2022-03-22 20:35:00|17671.3|17665.3|17671.8|17665.8|17672.8|17666.8|17670.3|17664.3|26
1647981600000|2022-03-22 20:40:00|17671.3|17665.3|17671.3|17665.3|17672.8|17666.8|17669.8|17663.8|33
1647981900000|2022-03-22 20:45:00|17671.8|17665.8|17673.8|17667.8|17674.8|17668.8|17671.8|17665.8|30
1647982200000|2022-03-22 20:50:00|17671.3|17665.3|17669.8|17663.8|17671.8|17665.8|17668.3|17662.3|109
1647982500000|2022-03-22 20:55:00|17670.3|17664.3|17664.3|17658.3|17670.3|17664.3|17664.3|17658.3|243
1647982800000|2022-03-22 21:00:00|17669.3|17655.3|17667|17653|17669.6|17655.6|17667|17653|0
1647983100000|2022-03-22 21:05:00|17667.2|17653.2|17666.2|17652.2|17667.2|17653.2|17665.7|17651.7|0
1647983400000|2022-03-22 21:10:00|17666.1|17652.1|17666.1|17652.1|17666.2|17652.2|17665.3|17651.3|0
1647983700000|2022-03-22 21:15:00|17665.1|17651.1|17665.1|17651.1|17666.1|17652.1|17664.9|17650.9|0
1647984000000|2022-03-22 21:20:00|17665.5|17651.5|17662.8|17648.8|17665.5|17651.5|17662.8|17648.8|0
1647984300000|2022-03-22 21:25:00|17663.2|17649.2|17667.5|17653.5|17667.5|17653.5|17663.2|17649.2|0
1647984600000|2022-03-22 21:30:00|17668.4|17654.4|17665.1|17651.1|17668.4|17654.4|17665.1|17651.1|0
1647984900000|2022-03-22 21:35:00|17665.3|17651.3|17664.4|17650.4|17665.3|17651.3|17664.4|17650.4|0
1647985200000|2022-03-22 21:40:00|17664.6|17650.6|17664.6|17650.6|17664.6|17650.6|17664|17650|0
1647985500000|2022-03-22 21:45:00|17664.8|17650.8|17664.8|17650.8|17665.5|17651.5|17664.4|17650.4|0
1647985800000|2022-03-22 21:50:00|17665.5|17651.5|17665.9|17651.9|17666.5|17652.5|17664.2|17650.2|0
1647986100000|2022-03-22 21:55:00|17665.7|17651.7|17664.9|17650.9|17666|17652|17664.4|17650.4|0
1647986400000|2022-03-22 22:00:00|17664.4|17650.4|17658.7|17644.7|17668|17654|17649.9|17635.9|0
1647986700000|2022-03-22 22:05:00|17659.2|17645.2|17647.3|17633.3|17659.6|17645.6|17646.4|17632.4|0
1647987000000|2022-03-22 22:10:00|17647.7|17633.7|17653.7|17639.7|17655|17641|17646.4|17632.4|0
1647987300000|2022-03-22 22:15:00|17654.1|17640.1|17661.6|17647.6|17662.9|17648.9|17653.7|17639.7|0
1647987600000|2022-03-22 22:20:00|17661.2|17647.2|17670.9|17656.9|17671.7|17657.7|17661.2|17647.2|0
1647987900000|2022-03-22 22:25:00|17671.7|17657.7|17670.9|17656.9|17672.6|17658.6|17666.5|17652.5|0
1647988200000|2022-03-22 22:30:00|17670|17656|17667.3|17653.3|17673.5|17659.5|17667.3|17653.3|0
1647988500000|2022-03-22 22:35:00|17668.2|17654.2|17675.3|17661.3|17675.3|17661.3|17668.2|17654.2|0
1647988800000|2022-03-22 22:40:00|17674.8|17660.8|17690.3|17676.3|17690.3|17676.3|17674.4|17660.4|0
1647989100000|2022-03-22 22:45:00|17689.5|17675.5|17683.3|17669.3|17692.1|17678.1|17682.4|17668.4|0
1647989400000|2022-03-22 22:50:00|17682.4|17668.4|17683.3|17669.3|17688.6|17674.6|17680.7|17666.7|0
1647989700000|2022-03-22 22:55:00|17684.2|17670.2|17680.7|17666.7|17685.1|17671.1|17679.8|17665.8|0
1647990000000|2022-03-22 23:00:00|17681.1|17667.1|17684.2|17670.2|17684.2|17670.2|17679.8|17665.8|0
1647990300000|2022-03-22 23:05:00|17683.3|17669.3|17684.2|17670.2|17685.9|17671.9|17679.8|17665.8|0
1647990600000|2022-03-22 23:10:00|17684.6|17670.6|17680.7|17666.7|17685.5|17671.5|17679.8|17665.8|0
1647990900000|2022-03-22 23:15:00|17682.4|17668.4|17680.5|17666.5|17683.3|17669.3|17678|17664|0
1647991200000|2022-03-22 23:20:00|17681|17667|17678.9|17664.9|17681.9|17667.9|17677.5|17663.5|0
1647991500000|2022-03-22 23:25:00|17678.5|17664.5|17678.9|17664.9|17683.3|17669.3|17678.5|17664.5|0
1647991800000|2022-03-22 23:30:00|17679.8|17665.8|17680.5|17666.5|17681.3|17667.3|17678.9|17664.9|0
1647992100000|2022-03-22 23:35:00|17680|17666|17680.5|17666.5|17682.2|17668.2|17680|17666|0
1647992400000|2022-03-22 23:40:00|17681.4|17667.4|17681.4|17667.4|17682.2|17668.2|17679.6|17665.6|0
1647992700000|2022-03-22 23:45:00|17680.9|17666.9|17683.5|17669.5|17684.9|17670.9|17678.7|17664.7|0
1647993000000|2022-03-22 23:50:00|17684|17670|17686.2|17672.2|17689.7|17675.7|17684|17670|0
1647993300000|2022-03-22 23:55:00|17686.6|17672.6|17689.8|17675.8|17692.4|17678.4|17685.7|17671.7|0
1647993600000|2022-03-23 00:00:00|17688|17674|17687.1|17673.1|17700.6|17686.6|17684.9|17670.9|0
1647993900000|2022-03-23 00:05:00|17688|17674|17682.7|17668.7|17688.9|17674.9|17679.2|17665.2|0
1647994200000|2022-03-23 00:10:00|17683.6|17669.6|17677.9|17663.9|17683.6|17669.6|17674.8|17660.8|0
1647994500000|2022-03-23 00:15:00|17678.3|17664.3|17674.5|17660.5|17680.1|17666.1|17673.3|17659.3|0
1647994800000|2022-03-23 00:20:00|17674.9|17660.9|17675.5|17661.5|17679.1|17665.1|17669.1|17655.1|0
1647995100000|2022-03-23 00:25:00|17675.2|17661.2|17674.3|17660.3|17683.1|17669.1|17674|17660|0
1647995400000|2022-03-23 00:30:00|17674|17660|17669.1|17655.1|17674.9|17660.9|17666.4|17652.4|0
1647995700000|2022-03-23 00:35:00|17668.7|17654.7|17667.8|17653.8|17674.3|17660.3|17665.5|17651.5|0
1647996000000|2022-03-23 00:40:00|17665.5|17651.5|17671.2|17657.2|17677.3|17663.3|17665.5|17651.5|0
1647996300000|2022-03-23 00:45:00|17687.8|17683.8|17698.8|17694.8|17698.8|17694.8|17672.8|17668.8|3720
1647996600000|2022-03-23 00:50:00|17698.3|17694.3|17700.8|17696.8|17709.8|17705.8|17698.3|17694.3|1654
1647996900000|2022-03-23 00:55:00|17701.8|17697.8|17701.3|17697.3|17708.8|17704.8|17697.3|17693.3|1081
1647997200000|2022-03-23 01:00:00|17698.3|17694.3|17723.8|17719.8|17723.8|17719.8|17694.8|17690.8|3955
1647997500000|2022-03-23 01:05:00|17724.3|17720.3|17709.3|17705.3|17728.3|17724.3|17706.8|17702.8|2864
1647997800000|2022-03-23 01:10:00|17708.8|17704.8|17723.8|17719.8|17730.8|17726.8|17708.8|17704.8|2868
1647998100000|2022-03-23 01:15:00|17722.8|17718.8|17718.3|17714.3|17725.3|17721.3|17711.8|17707.8|1577
1647998400000|2022-03-23 01:20:00|17718.8|17714.8|17703.8|17699.8|17723.8|17719.8|17702.3|17698.3|2028
1647998700000|2022-03-23 01:25:00|17704.3|17700.3|17706.8|17702.8|17708.8|17704.8|17698.8|17694.8|1182
1647999000000|2022-03-23 01:30:00|17707.3|17703.3|17727.3|17723.3|17736.8|17732.8|17704.3|17700.3|3299
1647999300000|2022-03-23 01:35:00|17728.3|17724.3|17729.3|17725.3|17730.8|17726.8|17721.8|17717.8|1354
1647999600000|2022-03-23 01:40:00|17729.8|17725.8|17727.3|17723.3|17732.8|17728.8|17715.2|17711.2|1721
1647999900000|2022-03-23 01:45:00|17726.8|17722.8|17723.8|17719.8|17732.8|17728.8|17721.8|17717.8|1704
1648000200000|2022-03-23 01:50:00|17723.3|17719.3|17730.8|17726.8|17734.8|17730.8|17722.8|17718.8|1158
1648000500000|2022-03-23 01:55:00|17731.3|17727.3|17737.3|17733.3|17737.8|17733.8|17727.8|17723.8|1168
1648000800000|2022-03-23 02:00:00|17736.8|17732.8|17744.3|17740.3|17744.8|17740.8|17731.8|17727.8|1474
1648001100000|2022-03-23 02:05:00|17744.8|17740.8|17740.3|17736.3|17752.8|17748.8|17739.8|17735.8|1819
1648001400000|2022-03-23 02:10:00|17739.8|17735.8|17731.8|17727.8|17741.8|17737.8|17731.3|17727.3|1199
1648001700000|2022-03-23 02:15:00|17732.8|17728.8|17743.8|17739.8|17743.8|17739.8|17732.3|17728.3|630
1648002000000|2022-03-23 02:20:00|17743.3|17739.3|17742.8|17738.8|17743.8|17739.8|17738.3|17734.3|393
1648002300000|2022-03-23 02:25:00|17742.3|17738.3|17734.8|17730.8|17749.3|17745.3|17731.8|17727.8|874
1648002600000|2022-03-23 02:30:00|17734.3|17730.3|17747.8|17743.8|17752.8|17748.8|17733.8|17729.8|1170
1648002900000|2022-03-23 02:35:00|17748.3|17744.3|17756.8|17752.8|17756.8|17752.8|17746.8|17742.8|1227
1648003200000|2022-03-23 02:40:00|17757.3|17753.3|17764.3|17760.3|17766.8|17762.8|17754.8|17750.8|1911
1648003500000|2022-03-23 02:45:00|17765.3|17761.3|17769.8|17765.8|17771.8|17767.8|17763.8|17759.8|1520
1648003800000|2022-03-23 02:50:00|17770.3|17766.3|17760.8|17756.8|17770.8|17766.8|17760.8|17756.8|1157
1648004100000|2022-03-23 02:55:00|17758.8|17754.8|17758.8|17754.8|17761.8|17757.8|17756.8|17752.8|680
1648004400000|2022-03-23 03:00:00|17759.3|17755.3|17759.8|17755.8|17767.8|17763.8|17757.8|17753.8|881
1648004700000|2022-03-23 03:05:00|17760.8|17756.8|17751.8|17747.8|17761.8|17757.8|17748.3|17744.3|1157
1648005000000|2022-03-23 03:10:00|17751.3|17747.3|17751.8|17747.8|17752.8|17748.8|17748.3|17744.3|400
1648005300000|2022-03-23 03:15:00|17751.3|17747.3|17751.3|17747.3|17751.8|17747.8|17748.3|17744.3|547
1648005600000|2022-03-23 03:20:00|17751.8|17747.8|17743.8|17739.8|17751.8|17747.8|17739.3|17735.3|933
1648005900000|2022-03-23 03:25:00|17742.8|17738.8|17733.3|17729.3|17743.8|17739.8|17727.3|17723.3|1499
1648006200000|2022-03-23 03:30:00|17732.3|17728.3|17732.8|17728.8|17738.8|17734.8|17729.8|17725.8|785
1648006500000|2022-03-23 03:35:00|17732.3|17728.3|17730.3|17726.3|17734.3|17730.3|17720.3|17716.3|996
1648006800000|2022-03-23 03:40:00|17729.8|17725.8|17724.8|17720.8|17732.3|17728.3|17712.3|17708.3|2055
1648007100000|2022-03-23 03:45:00|17723.8|17719.8|17722.8|17718.8|17727.8|17723.8|17717.8|17713.8|747
1648007400000|2022-03-23 03:50:00|17721.8|17717.8|17716.8|17712.8|17722.3|17718.3|17706.3|17702.3|1454
1648007700000|2022-03-23 03:55:00|17715.3|17711.3|17720.8|17716.8|17726.8|17722.8|17714.8|17710.8|867
1648008000000|2022-03-23 04:00:00|17720.3|17716.3|17724.8|17720.8|17724.8|17720.8|17716.3|17712.3|731
1648008300000|2022-03-23 04:05:00|17725.3|17721.3|17721.8|17717.8|17726.8|17722.8|17719.8|17715.8|489
1648008600000|2022-03-23 04:10:00|17720.3|17716.3|17727.8|17723.8|17730.3|17726.3|17720.3|17716.3|846
1648008900000|2022-03-23 04:15:00|17726.8|17722.8|17668.8|17664.8|17727.3|17723.3|17648.3|17644.3|7685
1648009200000|2022-03-23 04:20:00|17667.8|17663.8|17677.3|17673.3|17681.8|17677.8|17654.8|17650.8|2417
1648009500000|2022-03-23 04:25:00|17676.8|17672.8|17678.8|17674.8|17680.3|17676.3|17670.8|17666.8|975
1648009800000|2022-03-23 04:30:00|17679.3|17675.3|17676.3|17672.3|17684.8|17680.8|17672.8|17668.8|762
1648010100000|2022-03-23 04:35:00|17675.8|17671.8|17678.8|17674.8|17681.8|17677.8|17662.8|17658.8|841
1648010400000|2022-03-23 04:40:00|17678.3|17674.3|17675.3|17671.3|17679.3|17675.3|17670.3|17666.3|472
1648010700000|2022-03-23 04:45:00|17674.3|17670.3|17692.8|17688.8|17692.8|17688.8|17674.3|17670.3|1121
1648011000000|2022-03-23 04:50:00|17693.3|17689.3|17698.3|17694.3|17705.8|17701.8|17692.3|17688.3|1383
1648011300000|2022-03-23 04:55:00|17698.8|17694.8|17702.8|17698.8|17704.8|17700.8|17697.3|17693.3|476
1648011600000|2022-03-23 05:00:00|17703.8|17699.8|17714.8|17710.8|17717.8|17713.8|17698.3|17694.3|1702
1648011900000|2022-03-23 05:05:00|17715.8|17711.8|17721.8|17717.8|17728.3|17724.3|17706.3|17702.3|1876
1648012200000|2022-03-23 05:10:00|17722.3|17718.3|17719.3|17715.3|17724.3|17720.3|17714.8|17710.8|820
1648012500000|2022-03-23 05:15:00|17719.8|17715.8|17729.3|17725.3|17732.8|17728.8|17719.8|17715.8|1463
1648012800000|2022-03-23 05:20:00|17729.8|17725.8|17737.3|17733.3|17739.8|17735.8|17729.3|17725.3|1189
1648013100000|2022-03-23 05:25:00|17737.8|17733.8|17740.8|17736.8|17743.8|17739.8|17733.8|17729.8|1160
1648013400000|2022-03-23 05:30:00|17739.1|17735.1|17739.1|17735.1|17743.1|17739.1|17735.1|17731.1|1402
1648013700000|2022-03-23 05:35:00|17739.6|17735.6|17737.1|17733.1|17743.1|17739.1|17736.1|17732.1|805
1648014000000|2022-03-23 05:40:00|17737.6|17733.6|17737.1|17733.1|17738.1|17734.1|17726.1|17722.1|2431
1648014300000|2022-03-23 05:45:00|17743.1|17729.1|17742.2|17728.2|17746.7|17732.7|17742.2|17728.2|2
1648014600000|2022-03-23 05:50:00|17742.4|17728.4|17744.5|17730.5|17745|17731|17741.8|17727.8|0
1648014900000|2022-03-23 05:55:00|17744.3|17730.3|17745.4|17731.4|17746.8|17732.8|17744.1|17730.1|0
1648015200000|2022-03-23 06:00:00|17745.8|17731.8|17736.6|17722.6|17747|17733|17736.6|17722.6|0
1648015500000|2022-03-23 06:05:00|17735.4|17721.4|17737|17723|17739.7|17725.7|17731.5|17717.5|0
1648015800000|2022-03-23 06:10:00|17736.7|17722.7|17742.4|17728.4|17742.4|17728.4|17735|17721|0
1648016100000|2022-03-23 06:15:00|17743.5|17729.5|17760.1|17746.1|17760.1|17746.1|17743.5|17729.5|0
1648016400000|2022-03-23 06:20:00|17760.2|17746.2|17756.9|17742.9|17760.3|17746.3|17755|17741|0
1648016700000|2022-03-23 06:25:00|17757|17743|17750.8|17736.8|17757.1|17743.1|17750.8|17736.8|0
1648017000000|2022-03-23 06:30:00|17750.7|17736.7|17748.1|17734.1|17752.2|17738.2|17747.6|17733.6|0
1648017300000|2022-03-23 06:35:00|17748.2|17734.2|17749.6|17735.6|17749.6|17735.6|17746.6|17732.6|0
1648017600000|2022-03-23 06:40:00|17749.7|17735.7|17749.2|17735.2|17751.8|17737.8|17748.9|17734.9|0
1648017900000|2022-03-23 06:45:00|17749.6|17735.6|17746.8|17732.8|17749.9|17735.9|17746.6|17732.6|0
1648018200000|2022-03-23 06:50:00|17746.7|17732.7|17742.5|17728.5|17746.8|17732.8|17739.7|17725.7|0
1648018500000|2022-03-23 06:55:00|17742.4|17728.4|17740.9|17726.9|17746.4|17732.4|17740.9|17726.9|0
1648018800000|2022-03-23 07:00:00|17730.6|17724.6|17733.1|17727.1|17734.6|17728.6|17725.1|17719.1|651
1648019100000|2022-03-23 07:05:00|17735.1|17729.1|17724.6|17718.6|17736.1|17730.1|17720.6|17714.6|486
1648019400000|2022-03-23 07:10:00|17725.1|17719.1|17720.1|17714.1|17725.6|17719.6|17715.1|17709.1|366
1648019700000|2022-03-23 07:15:00|17719.1|17713.1|17721.6|17715.6|17722.1|17716.1|17717.1|17711.1|171
1648020000000|2022-03-23 07:20:00|17721.1|17715.1|17723.1|17717.1|17728.1|17722.1|17721.1|17715.1|202
1648020300000|2022-03-23 07:25:00|17724.1|17718.1|17731.1|17725.1|17731.1|17725.1|17724.1|17718.1|123
1648020600000|2022-03-23 07:30:00|17731.6|17725.6|17717.1|17711.1|17732.6|17726.6|17714.6|17708.6|432
1648020900000|2022-03-23 07:35:00|17716.1|17710.1|17716.1|17710.1|17716.1|17710.1|17709.1|17703.1|476
1648021200000|2022-03-23 07:40:00|17717.1|17711.1|17713.1|17707.1|17721.6|17715.6|17712.1|17706.1|263
1648021500000|2022-03-23 07:45:00|17712.1|17706.1|17715.1|17709.1|17715.1|17709.1|17711.1|17705.1|131
1648021800000|2022-03-23 07:50:00|17716.1|17710.1|17719.6|17713.6|17721.1|17715.1|17716.1|17710.1|150
1648022100000|2022-03-23 07:55:00|17720.1|17714.1|17715.1|17709.1|17721.6|17715.6|17714.6|17708.6|128
1648022400000|2022-03-23 08:00:00|17717.1|17711.1|17704.1|17698.1|17722.1|17716.1|17703.1|17697.1|564
1648022700000|2022-03-23 08:05:00|17703.1|17697.1|17705.6|17699.6|17711.1|17705.1|17699.6|17693.6|378
1648023000000|2022-03-23 08:10:00|17706.1|17700.1|17705.1|17699.1|17713.6|17707.6|17702.1|17696.1|195
1648023300000|2022-03-23 08:15:00|17705.6|17699.6|17698.1|17692.1|17709.1|17703.1|17697.1|17691.1|391
1648023600000|2022-03-23 08:20:00|17699.1|17693.1|17696.1|17690.1|17700.1|17694.1|17692.1|17686.1|477
1648023900000|2022-03-23 08:25:00|17696.6|17690.6|17699.6|17693.6|17702.1|17696.1|17696.1|17690.1|325
1648024200000|2022-03-23 08:30:00|17700.1|17694.1|17702.6|17696.6|17705.6|17699.6|17697.1|17691.1|172
1648024500000|2022-03-23 08:35:00|17703.1|17697.1|17703.1|17697.1|17704.1|17698.1|17696.6|17690.6|172
1648024800000|2022-03-23 08:40:00|17702.1|17696.1|17702.1|17696.1|17706.6|17700.6|17700.1|17694.1|222
1648025100000|2022-03-23 08:45:00|17701.6|17695.6|17705.1|17699.1|17705.1|17699.1|17698.1|17692.1|106
1648025400000|2022-03-23 08:50:00|17704.6|17698.6|17707.1|17701.1|17709.1|17703.1|17704.6|17698.6|192
1648025700000|2022-03-23 08:55:00|17706.1|17700.1|17703.1|17697.1|17708.1|17702.1|17701.6|17695.6|160
1648026000000|2022-03-23 09:00:00|17702.6|17696.6|17710.6|17704.6|17711.1|17705.1|17702.6|17696.6|116
1648026300000|2022-03-23 09:05:00|17711.1|17705.1|17706.1|17700.1|17712.1|17706.1|17705.1|17699.1|175
1648026600000|2022-03-23 09:10:00|17705.1|17699.1|17702.1|17696.1|17707.1|17701.1|17702.1|17696.1|87
1648026900000|2022-03-23 09:15:00|17701.6|17695.6|17700.1|17694.1|17701.6|17695.6|17693.6|17687.6|325
1648027200000|2022-03-23 09:20:00|17699.6|17693.6|17693.1|17687.1|17704.1|17698.1|17693.1|17687.1|170
1648027500000|2022-03-23 09:25:00|17692.1|17686.1|17692.1|17686.1|17697.1|17691.1|17690.6|17684.6|202
1648027800000|2022-03-23 09:30:00|17691.1|17685.1|17689.1|17683.1|17691.6|17685.6|17686.1|17680.1|453
1648028100000|2022-03-23 09:35:00|17688.1|17682.1|17685.6|17679.6|17688.6|17682.6|17679.1|17673.1|508
1648028400000|2022-03-23 09:40:00|17686.1|17680.1|17681.1|17675.1|17686.1|17680.1|17679.1|17673.1|221
1648028700000|2022-03-23 09:45:00|17681.6|17675.6|17677.1|17671.1|17681.6|17675.6|17675.1|17669.1|328
1648029000000|2022-03-23 09:50:00|17676.1|17670.1|17683.1|17677.1|17685.1|17679.1|17675.1|17669.1|315
1648029300000|2022-03-23 09:55:00|17682.6|17676.6|17685.1|17679.1|17686.1|17680.1|17680.6|17674.6|198
1648029600000|2022-03-23 10:00:00|17684.6|17678.6|17691.1|17685.1|17691.1|17685.1|17683.6|17677.6|196
1648029900000|2022-03-23 10:05:00|17690.6|17684.6|17688.1|17682.1|17691.1|17685.1|17685.1|17679.1|155
1648030200000|2022-03-23 10:10:00|17687.1|17681.1|17690.1|17684.1|17691.1|17685.1|17686.1|17680.1|76
1648030500000|2022-03-23 10:15:00|17689.6|17683.6|17686.6|17680.6|17689.6|17683.6|17683.6|17677.6|137
1648030800000|2022-03-23 10:20:00|17686.1|17680.1|17680.1|17674.1|17686.6|17680.6|17678.1|17672.1|168
1648031100000|2022-03-23 10:25:00|17679.1|17673.1|17678.1|17672.1|17685.1|17679.1|17678.1|17672.1|114
1648031400000|2022-03-23 10:30:00|17678.6|17672.6|17687.1|17681.1|17689.1|17683.1|17671.1|17665.1|428
1648031700000|2022-03-23 10:35:00|17686.6|17680.6|17686.1|17680.1|17691.1|17685.1|17686.1|17680.1|100
1648032000000|2022-03-23 10:40:00|17687.1|17681.1|17676.1|17670.1|17687.6|17681.6|17675.6|17669.6|207
1648032300000|2022-03-23 10:45:00|17676.6|17670.6|17683.1|17677.1|17683.1|17677.1|17673.1|17667.1|162
1648032600000|2022-03-23 10:50:00|17682.1|17676.1|17687.1|17681.1|17688.6|17682.6|17681.6|17675.6|108
1648032900000|2022-03-23 10:55:00|17687.6|17681.6|17688.1|17682.1|17689.6|17683.6|17683.1|17677.1|111
1648033200000|2022-03-23 11:00:00|17689.1|17683.1|17692.6|17686.6|17692.6|17686.6|17689.1|17683.1|250
1648033500000|2022-03-23 11:05:00|17692.1|17686.1|17682.6|17676.6|17694.1|17688.1|17681.6|17675.6|215
1648033800000|2022-03-23 11:10:00|17682.1|17676.1|17686.1|17680.1|17687.1|17681.1|17682.1|17676.1|108
1648034100000|2022-03-23 11:15:00|17685.6|17679.6|17683.1|17677.1|17688.6|17682.6|17681.6|17675.6|164
1648034400000|2022-03-23 11:20:00|17682.1|17676.1|17679.6|17673.6|17685.6|17679.6|17676.1|17670.1|240
1648034700000|2022-03-23 11:25:00|17680.1|17674.1|17676.1|17670.1|17681.1|17675.1|17675.1|17669.1|149
1648035000000|2022-03-23 11:30:00|17675.6|17669.6|17680.1|17674.1|17681.1|17675.1|17675.1|17669.1|94
1648035300000|2022-03-23 11:35:00|17679.1|17673.1|17679.1|17673.1|17684.1|17678.1|17678.6|17672.6|118
1648035600000|2022-03-23 11:40:00|17679.6|17673.6|17666.1|17660.1|17679.6|17673.6|17662.1|17656.1|769
1648035900000|2022-03-23 11:45:00|17665.6|17659.6|17666.1|17660.1|17668.1|17662.1|17661.1|17655.1|273
1648036200000|2022-03-23 11:50:00|17665.1|17659.1|17668.1|17662.1|17668.1|17662.1|17658.6|17652.6|301
1648036500000|2022-03-23 11:55:00|17669.1|17663.1|17671.1|17665.1|17672.1|17666.1|17669.1|17663.1|180
1648036800000|2022-03-23 12:00:00|17672.1|17666.1|17672.1|17666.1|17676.1|17670.1|17669.6|17663.6|278
1648037100000|2022-03-23 12:05:00|17672.6|17666.6|17679.1|17673.1|17681.1|17675.1|17671.1|17665.1|293
1648037400000|2022-03-23 12:10:00|17678.6|17672.6|17679.6|17673.6|17682.1|17676.1|17677.6|17671.6|201
1648037700000|2022-03-23 12:15:00|17680.1|17674.1|17677.1|17671.1|17681.1|17675.1|17676.1|17670.1|134
1648038000000|2022-03-23 12:20:00|17678.1|17672.1|17675.1|17669.1|17681.1|17675.1|17674.6|17668.6|118
1648038300000|2022-03-23 12:25:00|17674.1|17668.1|17674.6|17668.6|17677.6|17671.6|17670.1|17664.1|126
1648038600000|2022-03-23 12:30:00|17674.1|17668.1|17672.6|17666.6|17676.6|17670.6|17670.1|17664.1|146
1648038900000|2022-03-23 12:35:00|17673.1|17667.1|17671.6|17665.6|17673.1|17667.1|17670.1|17664.1|72
1648039200000|2022-03-23 12:40:00|17670.6|17664.6|17679.6|17673.6|17680.1|17674.1|17670.1|17664.1|95
1648039500000|2022-03-23 12:45:00|17679.1|17673.1|17678.6|17672.6|17682.6|17676.6|17678.6|17672.6|146
1648039800000|2022-03-23 12:50:00|17678.1|17672.1|17664.6|17658.6|17678.6|17672.6|17664.6|17658.6|286
1648040100000|2022-03-23 12:55:00|17664.1|17658.1|17669.6|17663.6|17670.1|17664.1|17663.1|17657.1|226
1648040400000|2022-03-23 13:00:00|17670.1|17664.1|17667.6|17661.6|17670.6|17664.6|17666.1|17660.1|229
1648040700000|2022-03-23 13:05:00|17667.1|17661.1|17672.1|17666.1|17674.1|17668.1|17666.1|17660.1|177
1648041000000|2022-03-23 13:10:00|17671.1|17665.1|17665.1|17659.1|17672.1|17666.1|17662.6|17656.6|193
1648041300000|2022-03-23 13:15:00|17664.6|17658.6|17667.1|17661.1|17669.6|17663.6|17664.1|17658.1|146
1648041600000|2022-03-23 13:20:00|17667.6|17661.6|17670.1|17664.1|17673.6|17667.6|17663.6|17657.6|289
1648041900000|2022-03-23 13:25:00|17670.6|17664.6|17661.1|17655.1|17673.1|17667.1|17660.1|17654.1|315
1648042200000|2022-03-23 13:30:00|17662.6|17656.6|17647.1|17641.1|17666.1|17660.1|17642.1|17636.1|2012
1648042500000|2022-03-23 13:35:00|17646.1|17640.1|17642.6|17636.6|17654.6|17648.6|17639.6|17633.6|916
1648042800000|2022-03-23 13:40:00|17642.1|17636.1|17652.1|17646.1|17656.6|17650.6|17640.1|17634.1|696
1648043100000|2022-03-23 13:45:00|17653.1|17647.1|17636.6|17630.6|17653.1|17647.1|17633.6|17627.6|1045
1648043400000|2022-03-23 13:50:00|17637.1|17631.1|17643.1|17637.1|17644.1|17638.1|17628.1|17622.1|1309
1648043700000|2022-03-23 13:55:00|17644.1|17638.1|17636.1|17630.1|17647.1|17641.1|17636.1|17630.1|538
1648044000000|2022-03-23 14:00:00|17635.1|17629.1|17638.6|17632.6|17644.1|17638.1|17628.1|17622.1|775
1648044300000|2022-03-23 14:05:00|17639.6|17633.6|17653.1|17647.1|17656.1|17650.1|17638.1|17632.1|703
1648044600000|2022-03-23 14:10:00|17653.6|17647.6|17664.6|17658.6|17664.6|17658.6|17648.6|17642.6|731
1648044900000|2022-03-23 14:15:00|17665.1|17659.1|17667.1|17661.1|17672.1|17666.1|17665.1|17659.1|824
1648045200000|2022-03-23 14:20:00|17667.6|17661.6|17670.1|17664.1|17670.1|17664.1|17660.1|17654.1|486
1648045500000|2022-03-23 14:25:00|17670.6|17664.6|17665.6|17659.6|17672.1|17666.1|17661.6|17655.6|436
1648045800000|2022-03-23 14:30:00|17666.1|17660.1|17670.1|17664.1|17675.1|17669.1|17664.1|17658.1|469
1648046100000|2022-03-23 14:35:00|17669.6|17663.6|17672.6|17666.6|17676.1|17670.1|17664.6|17658.6|287
1648046400000|2022-03-23 14:40:00|17673.1|17667.1|17667.1|17661.1|17677.6|17671.6|17664.6|17658.6|559
1648046700000|2022-03-23 14:45:00|17666.6|17660.6|17665.6|17659.6|17667.1|17661.1|17658.1|17652.1|489
1648047000000|2022-03-23 14:50:00|17666.1|17660.1|17668.6|17662.6|17672.6|17666.6|17663.1|17657.1|370
1648047300000|2022-03-23 14:55:00|17668.1|17662.1|17669.1|17663.1|17674.1|17668.1|17666.1|17660.1|225
1648047600000|2022-03-23 15:00:00|17669.6|17663.6|17677.6|17671.6|17682.1|17676.1|17668.1|17662.1|594
1648047900000|2022-03-23 15:05:00|17678.1|17672.1|17672.1|17666.1|17682.1|17676.1|17672.1|17666.1|282
1648048200000|2022-03-23 15:10:00|17672.6|17666.6|17680.1|17674.1|17680.6|17674.6|17671.1|17665.1|199
1648048500000|2022-03-23 15:15:00|17680.6|17674.6|17679.1|17673.1|17683.1|17677.1|17676.1|17670.1|344
1648048800000|2022-03-23 15:20:00|17679.6|17673.6|17694.1|17688.1|17697.1|17691.1|17679.1|17673.1|849
1648049100000|2022-03-23 15:25:00|17695.1|17689.1|17692.1|17686.1|17699.1|17693.1|17690.6|17684.6|484
1648049400000|2022-03-23 15:30:00|17693.1|17687.1|17690.1|17684.1|17693.1|17687.1|17687.1|17681.1|247
1648049700000|2022-03-23 15:35:00|17690.6|17684.6|17692.1|17686.1|17695.1|17689.1|17689.1|17683.1|256
1648050000000|2022-03-23 15:40:00|17693.1|17687.1|17690.1|17684.1|17694.1|17688.1|17684.1|17678.1|328
1648050300000|2022-03-23 15:45:00|17692.1|17686.1|17686.1|17680.1|17695.1|17689.1|17685.1|17679.1|233
1648050600000|2022-03-23 15:50:00|17687.6|17681.6|17690.6|17684.6|17693.1|17687.1|17685.1|17679.1|163
1648050900000|2022-03-23 15:55:00|17691.1|17685.1|17690.1|17684.1|17693.1|17687.1|17687.1|17681.1|180
1648051200000|2022-03-23 16:00:00|17689.6|17683.6|17704.6|17698.6|17712.1|17706.1|17689.1|17683.1|1047
1648051500000|2022-03-23 16:05:00|17705.1|17699.1|17680.1|17674.1|17707.1|17701.1|17677.1|17671.1|627
1648051800000|2022-03-23 16:10:00|17679.6|17673.6|17670.1|17664.1|17679.6|17673.6|17663.1|17657.1|648
1648052100000|2022-03-23 16:15:00|17671.1|17665.1|17679.1|17673.1|17680.1|17674.1|17670.6|17664.6|328
1648052400000|2022-03-23 16:20:00|17678.6|17672.6|17677.1|17671.1|17681.6|17675.6|17675.1|17669.1|197
1648052700000|2022-03-23 16:25:00|17677.6|17671.6|17678.1|17672.1|17680.1|17674.1|17674.1|17668.1|174
1648053000000|2022-03-23 16:30:00|17679.1|17673.1|17685.6|17679.6|17687.1|17681.1|17677.1|17671.1|257
1648053300000|2022-03-23 16:35:00|17685.1|17679.1|17675.6|17669.6|17685.6|17679.6|17671.1|17665.1|334
1648053600000|2022-03-23 16:40:00|17674.1|17668.1|17659.1|17653.1|17676.1|17670.1|17656.1|17650.1|558
1648053900000|2022-03-23 16:45:00|17657.6|17651.6|17659.6|17653.6|17663.1|17657.1|17649.6|17643.6|403
1648054200000|2022-03-23 16:50:00|17659.1|17653.1|17664.1|17658.1|17667.6|17661.6|17657.6|17651.6|152
1648054500000|2022-03-23 16:55:00|17663.1|17657.1|17667.1|17661.1|17669.1|17663.1|17662.1|17656.1|122
1648054800000|2022-03-23 17:00:00|17666.6|17660.6|17654.6|17648.6|17670.1|17664.1|17654.1|17648.1|286
1648055100000|2022-03-23 17:05:00|17654.1|17648.1|17665.6|17659.6|17666.1|17660.1|17653.1|17647.1|113
1648055400000|2022-03-23 17:10:00|17666.1|17660.1|17660.6|17654.6|17668.1|17662.1|17656.6|17650.6|140
1648055700000|2022-03-23 17:15:00|17660.1|17654.1|17648.1|17642.1|17662.1|17656.1|17645.1|17639.1|377
1648056000000|2022-03-23 17:20:00|17647.1|17641.1|17640.6|17634.6|17650.6|17644.6|17638.6|17632.6|535
1648056300000|2022-03-23 17:25:00|17640.1|17634.1|17614.6|17608.6|17640.1|17634.1|17611.6|17605.6|1722
1648056600000|2022-03-23 17:30:00|17612.6|17606.6|17620.1|17614.1|17623.1|17617.1|17607.6|17601.6|605
1648056900000|2022-03-23 17:35:00|17620.6|17614.6|17619.1|17613.1|17623.1|17617.1|17617.1|17611.1|143
1648057200000|2022-03-23 17:40:00|17618.1|17612.1|17604.1|17598.1|17618.1|17612.1|17603.1|17597.1|430
1648057500000|2022-03-23 17:45:00|17603.6|17597.6|17609.6|17603.6|17612.1|17606.1|17599.1|17593.1|358
1648057800000|2022-03-23 17:50:00|17609.1|17603.1|17622.1|17616.1|17622.1|17616.1|17603.1|17597.1|260
1648058100000|2022-03-23 17:55:00|17622.6|17616.6|17618.6|17612.6|17625.1|17619.1|17616.1|17610.1|112
1648058400000|2022-03-23 18:00:00|17619.1|17613.1|17618.1|17612.1|17620.6|17614.6|17608.6|17602.6|172
1648058700000|2022-03-23 18:05:00|17617.1|17611.1|17596.6|17590.6|17617.1|17611.1|17594.1|17588.1|437
1648059000000|2022-03-23 18:10:00|17594.1|17588.1|17593.1|17587.1|17596.1|17590.1|17590.6|17584.6|331
1648059300000|2022-03-23 18:15:00|17591.6|17585.6|17605.6|17599.6|17607.1|17601.1|17588.6|17582.6|168
1648059600000|2022-03-23 18:20:00|17606.1|17600.1|17597.6|17591.6|17607.1|17601.1|17595.1|17589.1|141
1648059900000|2022-03-23 18:25:00|17598.6|17592.6|17613.6|17607.6|17614.1|17608.1|17597.1|17591.1|176
1648060200000|2022-03-23 18:30:00|17615.1|17609.1|17603.6|17597.6|17615.6|17609.6|17601.1|17595.1|100
1648060500000|2022-03-23 18:35:00|17603.1|17597.1|17611.1|17605.1|17611.1|17605.1|17594.6|17588.6|94
1648060800000|2022-03-23 18:40:00|17613.1|17607.1|17612.6|17606.6|17615.1|17609.1|17607.1|17601.1|65
1648061100000|2022-03-23 18:45:00|17611.6|17605.6|17626.1|17620.1|17629.6|17623.6|17610.6|17604.6|237
1648061400000|2022-03-23 18:50:00|17627.6|17621.6|17626.6|17620.6|17628.1|17622.1|17620.6|17614.6|223
1648061700000|2022-03-23 18:55:00|17627.1|17621.1|17611.6|17605.6|17628.1|17622.1|17610.6|17604.6|152
1648062000000|2022-03-23 19:00:00|17612.6|17606.6|17615.1|17609.1|17622.1|17616.1|17606.1|17600.1|148
1648062300000|2022-03-23 19:05:00|17615.6|17609.6|17601.6|17595.6|17615.6|17609.6|17598.6|17592.6|111
1648062600000|2022-03-23 19:10:00|17601.1|17595.1|17601.6|17595.6|17606.1|17600.1|17595.6|17589.6|185
1648062900000|2022-03-23 19:15:00|17602.1|17596.1|17597.1|17591.1|17606.1|17600.1|17597.1|17591.1|98
1648063200000|2022-03-23 19:20:00|17596.6|17590.6|17605.6|17599.6|17605.6|17599.6|17593.6|17587.6|139
1648063500000|2022-03-23 19:25:00|17609.6|17603.6|17612.6|17606.6|17613.1|17607.1|17605.6|17599.6|210
1648063800000|2022-03-23 19:30:00|17611.6|17605.6|17614.6|17608.6|17620.1|17614.1|17608.1|17602.1|155
1648064100000|2022-03-23 19:35:00|17615.1|17609.1|17609.1|17603.1|17620.1|17614.1|17608.1|17602.1|222
1648064400000|2022-03-23 19:40:00|17609.6|17603.6|17616.1|17610.1|17616.1|17610.1|17599.1|17593.1|218
1648064700000|2022-03-23 19:45:00|17615.6|17609.6|17607.6|17601.6|17621.6|17615.6|17605.6|17599.6|184
1648065000000|2022-03-23 19:50:00|17606.6|17600.6|17598.1|17592.1|17607.6|17601.6|17597.1|17591.1|222
1648065300000|2022-03-23 19:55:00|17598.6|17592.6|17592.6|17586.6|17606.1|17600.1|17592.1|17586.1|221
1648065600000|2022-03-23 20:00:00|17591.6|17585.6|17588.1|17582.1|17592.6|17586.6|17584.1|17578.1|341
1648065900000|2022-03-23 20:05:00|17589.1|17583.1|17588.1|17582.1|17589.6|17583.6|17586.1|17580.1|52
1648066200000|2022-03-23 20:10:00|17588.6|17582.6|17592.1|17586.1|17592.1|17586.1|17586.6|17580.6|70
1648066500000|2022-03-23 20:15:00|17591.6|17585.6|17592.6|17586.6|17592.6|17586.6|17589.6|17583.6|66
1648066800000|2022-03-23 20:20:00|17592.1|17586.1|17594.1|17588.1|17594.1|17588.1|17586.6|17580.6|134
1648067100000|2022-03-23 20:25:00|17592.6|17586.6|17592.1|17586.1|17594.1|17588.1|17592.1|17586.1|77
1648067400000|2022-03-23 20:30:00|17592.6|17586.6|17597.1|17591.1|17600.1|17594.1|17592.6|17586.6|88
1648067700000|2022-03-23 20:35:00|17596.1|17590.1|17595.1|17589.1|17597.1|17591.1|17593.1|17587.1|55
1648068000000|2022-03-23 20:40:00|17593.6|17587.6|17599.1|17593.1|17599.1|17593.1|17588.1|17582.1|136
1648068300000|2022-03-23 20:45:00|17599.6|17593.6|17587.1|17581.1|17602.6|17596.6|17586.6|17580.6|173
1648068600000|2022-03-23 20:50:00|17586.6|17580.6|17598.1|17592.1|17598.6|17592.6|17586.6|17580.6|117
1648068900000|2022-03-23 20:55:00|17597.6|17591.6|17612.1|17606.1|17614.6|17608.6|17597.6|17591.6|267
1648069200000|2022-03-23 21:00:00|17616.1|17602.1|17612.6|17598.6|17616.2|17602.2|17611.9|17597.9|0
1648069500000|2022-03-23 21:05:00|17611.9|17597.9|17612.3|17598.3|17612.6|17598.6|17611.4|17597.4|0
1648069800000|2022-03-23 21:10:00|17611.5|17597.5|17612.3|17598.3|17612.7|17598.7|17611.5|17597.5|0
1648070100000|2022-03-23 21:15:00|17612.4|17598.4|17611.9|17597.9|17612.4|17598.4|17611.3|17597.3|0
1648070400000|2022-03-23 21:20:00|17611.4|17597.4|17611.9|17597.9|17612.3|17598.3|17611.1|17597.1|0
1648070700000|2022-03-23 21:25:00|17611.7|17597.7|17612.7|17598.7|17612.7|17598.7|17611.7|17597.7|0
1648071000000|2022-03-23 21:30:00|17612.6|17598.6|17613.1|17599.1|17614.9|17600.9|17612.6|17598.6|0
1648071300000|2022-03-23 21:35:00|17614.6|17600.6|17613.3|17599.3|17614.6|17600.6|17613.3|17599.3|0
1648071600000|2022-03-23 21:40:00|17613.9|17599.9|17613.9|17599.9|17614.9|17600.9|17613.6|17599.6|0
1648071900000|2022-03-23 21:45:00|17613.7|17599.7|17613.3|17599.3|17614.1|17600.1|17613.3|17599.3|0
1648072200000|2022-03-23 21:50:00|17613.6|17599.6|17613.7|17599.7|17614.3|17600.3|17613.5|17599.5|0
1648072500000|2022-03-23 21:55:00|17614.1|17600.1|17613.1|17599.1|17614.9|17600.9|17612.4|17598.4|0
1648072800000|2022-03-23 22:00:00|17617.4|17603.4|17609|17595|17617.4|17603.4|17609|17595|0
1648073100000|2022-03-23 22:05:00|17609.9|17595.9|17611.6|17597.6|17612.9|17598.9|17609.9|17595.9|0
1648073400000|2022-03-23 22:10:00|17612.1|17598.1|17610.7|17596.7|17617|17603|17610.3|17596.3|0
1648073700000|2022-03-23 22:15:00|17611.6|17597.6|17616.5|17602.5|17617|17603|17609.9|17595.9|0
1648074000000|2022-03-23 22:20:00|17617|17603|17617|17603|17617.4|17603.4|17615.2|17601.2|0
1648074300000|2022-03-23 22:25:00|17617.9|17603.9|17619.6|17605.6|17620.5|17606.5|17617|17603|0
1648074600000|2022-03-23 22:30:00|17620.1|17606.1|17624.1|17610.1|17625.9|17611.9|17620.1|17606.1|0
1648074900000|2022-03-23 22:35:00|17623.2|17609.2|17622.4|17608.4|17626.9|17612.9|17621.5|17607.5|0
1648075200000|2022-03-23 22:40:00|17622.9|17608.9|17620.6|17606.6|17623.3|17609.3|17620.6|17606.6|0
1648075500000|2022-03-23 22:45:00|17621.1|17607.1|17619.8|17605.8|17621.1|17607.1|17617.1|17603.1|0
1648075800000|2022-03-23 22:50:00|17620.2|17606.2|17618.9|17604.9|17620.6|17606.6|17617.1|17603.1|0
1648076100000|2022-03-23 22:55:00|17618|17604|17622.4|17608.4|17622.4|17608.4|17617.1|17603.1|0
1648076400000|2022-03-23 23:00:00|17622|17608|17626.9|17612.9|17628.6|17614.6|17618.9|17604.9|0
1648076700000|2022-03-23 23:05:00|17627.8|17613.8|17628.6|17614.6|17630.4|17616.4|17625.1|17611.1|0
1648077000000|2022-03-23 23:10:00|17629.5|17615.5|17632.2|17618.2|17632.6|17618.6|17628.6|17614.6|0
1648077300000|2022-03-23 23:15:00|17633.1|17619.1|17632.6|17618.6|17634.9|17620.9|17631.3|17617.3|0
1648077600000|2022-03-23 23:20:00|17632.2|17618.2|17630.9|17616.9|17634|17620|17630.4|17616.4|0
1648077900000|2022-03-23 23:25:00|17631.3|17617.3|17632.2|17618.2|17633.1|17619.1|17630.9|17616.9|0
1648078200000|2022-03-23 23:30:00|17632.6|17618.6|17631.3|17617.3|17633.1|17619.1|17630.4|17616.4|0
1648078500000|2022-03-23 23:35:00|17630.9|17616.9|17632.2|17618.2|17634|17620|17630.4|17616.4|0
1648078800000|2022-03-23 23:40:00|17631.7|17617.7|17627.8|17613.8|17631.7|17617.7|17626.9|17612.9|0
1648079100000|2022-03-23 23:45:00|17628.6|17614.6|17626|17612|17631.3|17617.3|17625.1|17611.1|0
1648079400000|2022-03-23 23:50:00|17626.4|17612.4|17624.6|17610.6|17626.4|17612.4|17623.3|17609.3|0
1648079700000|2022-03-23 23:55:00|17625.1|17611.1|17628.6|17614.6|17630.4|17616.4|17625.1|17611.1|0
1648080000000|2022-03-24 00:00:00|17629.5|17615.5|17638.5|17624.5|17642.5|17628.5|17627.8|17613.8|0
1648080300000|2022-03-24 00:05:00|17638.9|17624.9|17649.4|17635.4|17649.4|17635.4|17638.5|17624.5|0
1648080600000|2022-03-24 00:10:00|17650.3|17636.3|17651.2|17637.2|17652.3|17638.3|17647.7|17633.7|0
1648080900000|2022-03-24 00:15:00|17650.8|17636.8|17648.3|17634.3|17653|17639|17645.1|17631.1|0
1648081200000|2022-03-24 00:20:00|17648.1|17634.1|17644.6|17630.6|17648.3|17634.3|17635.1|17621.1|0
1648081500000|2022-03-24 00:25:00|17644.9|17630.9|17634.6|17620.6|17647|17633|17634.6|17620.6|0
1648081800000|2022-03-24 00:30:00|17635.1|17621.1|17615.8|17601.8|17635.1|17621.1|17609.9|17595.9|0
1648082100000|2022-03-24 00:35:00|17616.2|17602.2|17614.2|17600.2|17621.8|17607.8|17612.6|17598.6|0
1648082400000|2022-03-24 00:40:00|17613|17599|17627.1|17613.1|17627.8|17613.8|17612.5|17598.5|0
1648082700000|2022-03-24 00:45:00|17605.1|17601.1|17629.6|17625.6|17637.6|17633.6|17603.1|17599.1|3960
1648083000000|2022-03-24 00:50:00|17628.6|17624.6|17629.6|17625.6|17643.6|17639.6|17628.6|17624.6|1487
1648083300000|2022-03-24 00:55:00|17628.6|17624.6|17640.1|17636.1|17642.1|17638.1|17618.6|17614.6|1706
1648083600000|2022-03-24 01:00:00|17639.6|17635.6|17634.6|17630.6|17651.1|17647.1|17621.6|17617.6|2892
1648083900000|2022-03-24 01:05:00|17634.1|17630.1|17635.6|17631.6|17640.1|17636.1|17622.6|17618.6|2304
1648084200000|2022-03-24 01:10:00|17635.1|17631.1|17610.6|17606.6|17639.1|17635.1|17607.1|17603.1|2637
1648084500000|2022-03-24 01:15:00|17609.6|17605.6|17616.6|17612.6|17628.1|17624.1|17597.1|17593.1|3287
1648084800000|2022-03-24 01:20:00|17617.1|17613.1|17601.6|17597.6|17618.6|17614.6|17594.1|17590.1|2213
1648085100000|2022-03-24 01:25:00|17604.1|17600.1|17586.6|17582.6|17610.1|17606.1|17585.6|17581.6|2325
1648085400000|2022-03-24 01:30:00|17587.1|17583.1|17604.1|17600.1|17607.1|17603.1|17585.6|17581.6|1834
1648085700000|2022-03-24 01:35:00|17604.6|17600.6|17637.1|17633.1|17637.6|17633.6|17602.1|17598.1|2775
1648086000000|2022-03-24 01:40:00|17638.1|17634.1|17655.1|17651.1|17657.1|17653.1|17630.1|17626.1|3162
1648086300000|2022-03-24 01:45:00|17654.6|17650.6|17655.6|17651.6|17660.6|17656.6|17647.1|17643.1|1850
1648086600000|2022-03-24 01:50:00|17656.6|17652.6|17655.1|17651.1|17661.1|17657.1|17649.6|17645.6|1189
1648086900000|2022-03-24 01:55:00|17655.6|17651.6|17655.1|17651.1|17663.1|17659.1|17651.1|17647.1|1199
1648087200000|2022-03-24 02:00:00|17654.1|17650.1|17632.6|17628.6|17655.6|17651.6|17630.1|17626.1|1978
1648087500000|2022-03-24 02:05:00|17634.1|17630.1|17638.1|17634.1|17642.1|17638.1|17626.1|17622.1|908
1648087800000|2022-03-24 02:10:00|17638.6|17634.6|17624.1|17620.1|17643.1|17639.1|17622.1|17618.1|838
1648088100000|2022-03-24 02:15:00|17624.6|17620.6|17626.6|17622.6|17628.1|17624.1|17614.6|17610.6|1285
1648088400000|2022-03-24 02:20:00|17627.1|17623.1|17618.1|17614.1|17632.1|17628.1|17617.1|17613.1|765
1648088700000|2022-03-24 02:25:00|17617.6|17613.6|17624.6|17620.6|17629.1|17625.1|17615.1|17611.1|668
1648089000000|2022-03-24 02:30:00|17625.1|17621.1|17635.1|17631.1|17645.1|17641.1|17624.6|17620.6|1131
1648089300000|2022-03-24 02:35:00|17636.1|17632.1|17648.1|17644.1|17648.1|17644.1|17633.1|17629.1|760
1648089600000|2022-03-24 02:40:00|17649.1|17645.1|17644.1|17640.1|17650.1|17646.1|17640.6|17636.6|640
1648089900000|2022-03-24 02:45:00|17644.6|17640.6|17663.1|17659.1|17665.1|17661.1|17644.6|17640.6|1913
1648090200000|2022-03-24 02:50:00|17663.6|17659.6|17662.6|17658.6|17668.1|17664.1|17657.1|17653.1|1055
1648090500000|2022-03-24 02:55:00|17662.1|17658.1|17658.6|17654.6|17666.1|17662.1|17657.6|17653.6|634
1648090800000|2022-03-24 03:00:00|17659.1|17655.1|17654.6|17650.6|17663.1|17659.1|17654.1|17650.1|534
1648091100000|2022-03-24 03:05:00|17654.1|17650.1|17669.1|17665.1|17671.6|17667.6|17652.1|17648.1|1296
1648091400000|2022-03-24 03:10:00|17670.1|17666.1|17673.1|17669.1|17676.1|17672.1|17665.1|17661.1|1455
1648091700000|2022-03-24 03:15:00|17673.6|17669.6|17676.1|17672.1|17682.1|17678.1|17671.1|17667.1|970
1648092000000|2022-03-24 03:20:00|17676.6|17672.6|17671.6|17667.6|17677.1|17673.1|17671.1|17667.1|461
1648092300000|2022-03-24 03:25:00|17671.1|17667.1|17672.1|17668.1|17675.1|17671.1|17668.1|17664.1|665
1648092600000|2022-03-24 03:30:00|17673.6|17669.6|17689.1|17685.1|17691.1|17687.1|17672.6|17668.6|1555
1648092900000|2022-03-24 03:35:00|17690.1|17686.1|17681.1|17677.1|17690.1|17686.1|17678.1|17674.1|742
1648093200000|2022-03-24 03:40:00|17682.6|17678.6|17682.1|17678.1|17686.6|17682.6|17680.6|17676.6|379
1648093500000|2022-03-24 03:45:00|17681.6|17677.6|17686.1|17682.1|17694.1|17690.1|17681.6|17677.6|760
1648093800000|2022-03-24 03:50:00|17687.1|17683.1|17700.1|17696.1|17701.1|17697.1|17680.1|17676.1|1069
1648094100000|2022-03-24 03:55:00|17701.1|17697.1|17712.6|17708.6|17719.1|17715.1|17701.1|17697.1|2003
1648094400000|2022-03-24 04:00:00|17713.1|17709.1|17708.6|17704.6|17716.1|17712.1|17706.1|17702.1|758
1648094700000|2022-03-24 04:05:00|17710.1|17706.1|17710.6|17706.6|17714.1|17710.1|17704.1|17700.1|736
1648095000000|2022-03-24 04:10:00|17711.1|17707.1|17716.1|17712.1|17717.1|17713.1|17705.6|17701.6|870
1648095300000|2022-03-24 04:15:00|17717.1|17713.1|17713.1|17709.1|17722.1|17718.1|17712.1|17708.1|904
1648095600000|2022-03-24 04:20:00|17712.6|17708.6|17711.6|17707.6|17719.1|17715.1|17709.1|17705.1|473
1648095900000|2022-03-24 04:25:00|17710.6|17706.6|17706.6|17702.6|17713.1|17709.1|17706.1|17702.1|435
1648096200000|2022-03-24 04:30:00|17706.1|17702.1|17705.1|17701.1|17711.1|17707.1|17702.1|17698.1|599
1648096500000|2022-03-24 04:35:00|17704.6|17700.6|17706.1|17702.1|17708.1|17704.1|17704.6|17700.6|253
1648096800000|2022-03-24 04:40:00|17706.6|17702.6|17702.1|17698.1|17714.1|17710.1|17702.1|17698.1|738
1648097100000|2022-03-24 04:45:00|17702.6|17698.6|17706.1|17702.1|17713.1|17709.1|17701.6|17697.6|615
1648097400000|2022-03-24 04:50:00|17705.6|17701.6|17703.1|17699.1|17708.1|17704.1|17699.1|17695.1|717
1648097700000|2022-03-24 04:55:00|17702.6|17698.6|17705.1|17701.1|17706.6|17702.6|17702.1|17698.1|299
1648098000000|2022-03-24 05:00:00|17706.6|17702.6|17702.1|17698.1|17715.1|17711.1|17698.1|17694.1|1247
1648098300000|2022-03-24 05:05:00|17701.1|17697.1|17707.1|17703.1|17708.6|17704.6|17700.6|17696.6|366
1648098600000|2022-03-24 05:10:00|17709.6|17705.6|17714.1|17710.1|17718.1|17714.1|17707.6|17703.6|738
1648098900000|2022-03-24 05:15:00|17714.6|17710.6|17704.1|17700.1|17716.1|17712.1|17703.1|17699.1|611
1648099200000|2022-03-24 05:20:00|17705.6|17701.6|17697.1|17693.1|17707.1|17703.1|17696.1|17692.1|978
1648099500000|2022-03-24 05:25:00|17696.6|17692.6|17701.1|17697.1|17709.1|17705.1|17696.1|17692.1|2149
1648099800000|2022-03-24 05:30:00|17698.3|17694.3|17699.8|17695.8|17702.3|17698.3|17693.3|17689.3|1440
1648100100000|2022-03-24 05:35:00|17699.3|17695.3|17714.3|17710.3|17714.8|17710.8|17699.3|17695.3|1344
1648100400000|2022-03-24 05:40:00|17713.8|17709.8|17702.8|17698.8|17713.8|17709.8|17692.8|17688.8|4566
1648100700000|2022-03-24 05:45:00|17708.3|17694.3|17714.7|17700.7|17718.8|17704.8|17708.3|17694.3|0
1648101000000|2022-03-24 05:50:00|17714.2|17700.2|17710.6|17696.6|17714.7|17700.7|17710.1|17696.1|0
1648101300000|2022-03-24 05:55:00|17711.2|17697.2|17715.6|17701.6|17719.7|17705.7|17711|17697|0
1648101600000|2022-03-24 06:00:00|17715.1|17701.1|17724.3|17710.3|17727.1|17713.1|17712.8|17698.8|0
1648101900000|2022-03-24 06:05:00|17723.8|17709.8|17706.7|17692.7|17723.8|17709.8|17705.1|17691.1|0
1648102200000|2022-03-24 06:10:00|17705.5|17691.5|17701.4|17687.4|17706.4|17692.4|17698.2|17684.2|0
1648102500000|2022-03-24 06:15:00|17708.7|17694.7|17702.1|17688.1|17712.7|17698.7|17701.9|17687.9|0
1648102800000|2022-03-24 06:20:00|17701.7|17687.7|17703.4|17689.4|17704.9|17690.9|17701|17687|0
1648103100000|2022-03-24 06:25:00|17703.3|17689.3|17707.3|17693.3|17707.5|17693.5|17702.8|17688.8|0
1648103400000|2022-03-24 06:30:00|17707.4|17693.4|17703.3|17689.3|17708.2|17694.2|17702.9|17688.9|0
1648103700000|2022-03-24 06:35:00|17702.9|17688.9|17702.7|17688.7|17705.8|17691.8|17700.3|17686.3|0
1648104000000|2022-03-24 06:40:00|17702.8|17688.8|17701.1|17687.1|17703.4|17689.4|17698.2|17684.2|0
1648104300000|2022-03-24 06:45:00|17701|17687|17695.5|17681.5|17703.3|17689.3|17695.5|17681.5|0
1648104600000|2022-03-24 06:50:00|17695.6|17681.6|17685.2|17671.2|17695.8|17681.8|17685.1|17671.1|0
1648104900000|2022-03-24 06:55:00|17685.5|17671.5|17691.6|17677.6|17691.8|17677.8|17684.9|17670.9|0
1648105200000|2022-03-24 07:00:00|17687.8|17681.8|17681.8|17675.8|17689.3|17683.3|17678.8|17672.8|938
1648105500000|2022-03-24 07:05:00|17681.3|17675.3|17680.3|17674.3|17681.3|17675.3|17669.3|17663.3|685
1648105800000|2022-03-24 07:10:00|17679.8|17673.8|17687.3|17681.3|17687.8|17681.8|17679.3|17673.3|347
1648106100000|2022-03-24 07:15:00|17687.8|17681.8|17689.3|17683.3|17689.3|17683.3|17684.3|17678.3|284
1648106400000|2022-03-24 07:20:00|17690.3|17684.3|17683.3|17677.3|17697.8|17691.8|17682.3|17676.3|473
1648106700000|2022-03-24 07:25:00|17682.8|17676.8|17685.3|17679.3|17686.3|17680.3|17675.3|17669.3|280
1648107000000|2022-03-24 07:30:00|17684.8|17678.8|17682.8|17676.8|17688.3|17682.3|17680.3|17674.3|137
1648107300000|2022-03-24 07:35:00|17681.8|17675.8|17677.3|17671.3|17682.8|17676.8|17676.3|17670.3|137
1648107600000|2022-03-24 07:40:00|17676.3|17670.3|17679.3|17673.3|17682.3|17676.3|17672.3|17666.3|190
1648107900000|2022-03-24 07:45:00|17678.8|17672.8|17674.8|17668.8|17682.3|17676.3|17674.8|17668.8|121
1648108200000|2022-03-24 07:50:00|17675.3|17669.3|17668.3|17662.3|17675.3|17669.3|17667.3|17661.3|387
1648108500000|2022-03-24 07:55:00|17667.8|17661.8|17670.3|17664.3|17673.3|17667.3|17667.3|17661.3|170
1648108800000|2022-03-24 08:00:00|17669.8|17663.8|17681.3|17675.3|17681.3|17675.3|17666.8|17660.8|299
1648109100000|2022-03-24 08:05:00|17681.8|17675.8|17690.3|17684.3|17697.8|17691.8|17681.3|17675.3|511
1648109400000|2022-03-24 08:10:00|17691.3|17685.3|17690.3|17684.3|17696.3|17690.3|17689.3|17683.3|260
1648109700000|2022-03-24 08:15:00|17691.3|17685.3|17693.3|17687.3|17697.3|17691.3|17688.3|17682.3|323
1648110000000|2022-03-24 08:20:00|17694.8|17688.8|17700.8|17694.8|17701.3|17695.3|17693.3|17687.3|330
1648110300000|2022-03-24 08:25:00|17701.3|17695.3|17699.3|17693.3|17705.3|17699.3|17699.3|17693.3|230
1648110600000|2022-03-24 08:30:00|17699.8|17693.8|17707.8|17701.8|17715.3|17709.3|17699.3|17693.3|712
1648110900000|2022-03-24 08:35:00|17708.3|17702.3|17715.8|17709.8|17719.3|17713.3|17708.3|17702.3|395
1648111200000|2022-03-24 08:40:00|17716.3|17710.3|17712.8|17706.8|17716.8|17710.8|17710.3|17704.3|113
1648111500000|2022-03-24 08:45:00|17713.3|17707.3|17709.3|17703.3|17714.3|17708.3|17708.3|17702.3|162
1648111800000|2022-03-24 08:50:00|17710.3|17704.3|17707.3|17701.3|17711.3|17705.3|17705.3|17699.3|139
1648112100000|2022-03-24 08:55:00|17705.3|17699.3|17706.3|17700.3|17711.3|17705.3|17705.3|17699.3|144
1648112400000|2022-03-24 09:00:00|17705.3|17699.3|17716.3|17710.3|17718.3|17712.3|17705.3|17699.3|205
1648112700000|2022-03-24 09:05:00|17715.3|17709.3|17712.3|17706.3|17719.3|17713.3|17711.3|17705.3|175
1648113000000|2022-03-24 09:10:00|17711.8|17705.8|17712.3|17706.3|17712.3|17706.3|17708.3|17702.3|127
1648113300000|2022-03-24 09:15:00|17711.8|17705.8|17706.8|17700.8|17711.8|17705.8|17705.3|17699.3|138
1648113600000|2022-03-24 09:20:00|17707.3|17701.3|17699.8|17693.8|17707.3|17701.3|17698.3|17692.3|304
1648113900000|2022-03-24 09:25:00|17700.3|17694.3|17698.3|17692.3|17700.3|17694.3|17698.3|17692.3|78
1648114200000|2022-03-24 09:30:00|17699.8|17693.8|17703.8|17697.8|17704.3|17698.3|17698.3|17692.3|123
1648114500000|2022-03-24 09:35:00|17702.8|17696.8|17702.8|17696.8|17703.8|17697.8|17701.3|17695.3|133
1648114800000|2022-03-24 09:40:00|17701.8|17695.8|17700.3|17694.3|17702.8|17696.8|17698.3|17692.3|73
1648115100000|2022-03-24 09:45:00|17699.3|17693.3|17699.3|17693.3|17700.8|17694.8|17696.3|17690.3|140
1648115400000|2022-03-24 09:50:00|17698.8|17692.8|17697.8|17691.8|17701.3|17695.3|17696.8|17690.8|111
1648115700000|2022-03-24 09:55:00|17697.3|17691.3|17688.3|17682.3|17697.3|17691.3|17687.8|17681.8|288
1648116000000|2022-03-24 10:00:00|17687.8|17681.8|17671.8|17665.8|17688.3|17682.3|17669.8|17663.8|842
1648116300000|2022-03-24 10:05:00|17671.3|17665.3|17671.8|17665.8|17677.3|17671.3|17670.3|17664.3|404
1648116600000|2022-03-24 10:10:00|17671.3|17665.3|17666.8|17660.8|17674.3|17668.3|17661.8|17655.8|571
1648116900000|2022-03-24 10:15:00|17665.8|17659.8|17671.3|17665.3|17672.8|17666.8|17662.3|17656.3|236
1648117200000|2022-03-24 10:20:00|17671.8|17665.8|17664.3|17658.3|17672.3|17666.3|17662.8|17656.8|269
1648117500000|2022-03-24 10:25:00|17664.8|17658.8|17669.3|17663.3|17669.3|17663.3|17663.3|17657.3|138
1648117800000|2022-03-24 10:30:00|17668.8|17662.8|17671.3|17665.3|17672.3|17666.3|17665.3|17659.3|183
1648118100000|2022-03-24 10:35:00|17671.8|17665.8|17672.3|17666.3|17673.8|17667.8|17669.3|17663.3|133
1648118400000|2022-03-24 10:40:00|17670.3|17664.3|17672.8|17666.8|17672.8|17666.8|17668.3|17662.3|115
1648118700000|2022-03-24 10:45:00|17671.8|17665.8|17674.3|17668.3|17676.3|17670.3|17671.8|17665.8|173
1648119000000|2022-03-24 10:50:00|17673.8|17667.8|17677.8|17671.8|17679.3|17673.3|17673.8|17667.8|116
1648119300000|2022-03-24 10:55:00|17677.3|17671.3|17673.8|17667.8|17679.3|17673.3|17672.3|17666.3|121
1648119600000|2022-03-24 11:00:00|17673.3|17667.3|17679.3|17673.3|17681.3|17675.3|17672.8|17666.8|254
1648119900000|2022-03-24 11:05:00|17679.8|17673.8|17690.3|17684.3|17692.3|17686.3|17678.3|17672.3|412
1648120200000|2022-03-24 11:10:00|17691.3|17685.3|17687.3|17681.3|17693.3|17687.3|17687.3|17681.3|336
1648120500000|2022-03-24 11:15:00|17687.8|17681.8|17688.8|17682.8|17691.3|17685.3|17687.3|17681.3|118
1648120800000|2022-03-24 11:20:00|17688.3|17682.3|17693.8|17687.8|17694.8|17688.8|17687.3|17681.3|200
1648121100000|2022-03-24 11:25:00|17693.3|17687.3|17695.3|17689.3|17695.3|17689.3|17691.3|17685.3|104
1648121400000|2022-03-24 11:30:00|17696.8|17690.8|17698.3|17692.3|17700.3|17694.3|17694.3|17688.3|277
1648121700000|2022-03-24 11:35:00|17699.3|17693.3|17701.8|17695.8|17702.3|17696.3|17698.3|17692.3|226
1648122000000|2022-03-24 11:40:00|17702.3|17696.3|17683.8|17677.8|17702.3|17696.3|17670.8|17664.8|1119
1648122300000|2022-03-24 11:45:00|17683.3|17677.3|17681.3|17675.3|17689.8|17683.8|17678.8|17672.8|269
1648122600000|2022-03-24 11:50:00|17681.8|17675.8|17674.8|17668.8|17683.3|17677.3|17669.3|17663.3|418
1648122900000|2022-03-24 11:55:00|17675.3|17669.3|17677.3|17671.3|17682.3|17676.3|17674.3|17668.3|247
1648123200000|2022-03-24 12:00:00|17678.3|17672.3|17685.3|17679.3|17686.3|17680.3|17677.3|17671.3|256
1648123500000|2022-03-24 12:05:00|17685.8|17679.8|17679.3|17673.3|17688.3|17682.3|17679.3|17673.3|177
1648123800000|2022-03-24 12:10:00|17679.8|17673.8|17681.3|17675.3|17681.3|17675.3|17673.3|17667.3|231
1648124100000|2022-03-24 12:15:00|17680.3|17674.3|17676.3|17670.3|17683.3|17677.3|17674.3|17668.3|245
1648124400000|2022-03-24 12:20:00|17675.3|17669.3|17672.3|17666.3|17679.3|17673.3|17672.3|17666.3|203
1648124700000|2022-03-24 12:25:00|17673.8|17667.8|17677.8|17671.8|17677.8|17671.8|17671.3|17665.3|136
1648125000000|2022-03-24 12:30:00|17677.3|17671.3|17678.3|17672.3|17679.8|17673.8|17670.3|17664.3|183
1648125300000|2022-03-24 12:35:00|17679.8|17673.8|17679.8|17673.8|17684.3|17678.3|17677.3|17671.3|176
1648125600000|2022-03-24 12:40:00|17679.3|17673.3|17684.3|17678.3|17684.8|17678.8|17679.3|17673.3|89
1648125900000|2022-03-24 12:45:00|17683.8|17677.8|17682.8|17676.8|17688.8|17682.8|17680.3|17674.3|253
1648126200000|2022-03-24 12:50:00|17683.3|17677.3|17685.3|17679.3|17688.3|17682.3|17683.3|17677.3|101
1648126500000|2022-03-24 12:55:00|17686.3|17680.3|17680.8|17674.8|17688.3|17682.3|17678.8|17672.8|150
1648126800000|2022-03-24 13:00:00|17680.3|17674.3|17679.3|17673.3|17683.3|17677.3|17676.3|17670.3|94
1648127100000|2022-03-24 13:05:00|17678.8|17672.8|17683.3|17677.3|17684.3|17678.3|17676.8|17670.8|152
1648127400000|2022-03-24 13:10:00|17681.8|17675.8|17680.8|17674.8|17683.3|17677.3|17679.3|17673.3|46
1648127700000|2022-03-24 13:15:00|17680.3|17674.3|17680.3|17674.3|17682.3|17676.3|17678.3|17672.3|53
1648128000000|2022-03-24 13:20:00|17681.3|17675.3|17683.3|17677.3|17683.3|17677.3|17680.3|17674.3|41
1648128300000|2022-03-24 13:25:00|17682.8|17676.8|17675.3|17669.3|17686.3|17680.3|17674.3|17668.3|205
1648128600000|2022-03-24 13:30:00|17674.8|17668.8|17667.8|17661.8|17681.3|17675.3|17664.3|17658.3|982
1648128900000|2022-03-24 13:35:00|17668.3|17662.3|17673.3|17667.3|17678.3|17672.3|17655.3|17649.3|1404
1648129200000|2022-03-24 13:40:00|17673.8|17667.8|17691.3|17685.3|17697.3|17691.3|17672.8|17666.8|919
1648129500000|2022-03-24 13:45:00|17690.8|17684.8|17680.3|17674.3|17695.3|17689.3|17679.8|17673.8|806
1648129800000|2022-03-24 13:50:00|17680.8|17674.8|17688.8|17682.8|17692.3|17686.3|17674.3|17668.3|772
1648130100000|2022-03-24 13:55:00|17689.3|17683.3|17678.3|17672.3|17694.3|17688.3|17678.3|17672.3|419
1648130400000|2022-03-24 14:00:00|17678.8|17672.8|17694.3|17688.3|17699.3|17693.3|17678.3|17672.3|724
1648130700000|2022-03-24 14:05:00|17696.3|17690.3|17693.3|17687.3|17704.8|17698.8|17687.3|17681.3|731
1648131000000|2022-03-24 14:10:00|17694.3|17688.3|17689.3|17683.3|17694.3|17688.3|17683.3|17677.3|445
1648131300000|2022-03-24 14:15:00|17690.8|17684.8|17676.8|17670.8|17690.8|17684.8|17670.8|17664.8|595
1648131600000|2022-03-24 14:20:00|17677.3|17671.3|17670.3|17664.3|17680.3|17674.3|17669.3|17663.3|440
1648131900000|2022-03-24 14:25:00|17670.8|17664.8|17672.3|17666.3|17676.3|17670.3|17666.3|17660.3|372
1648132200000|2022-03-24 14:30:00|17671.3|17665.3|17684.8|17678.8|17686.3|17680.3|17666.3|17660.3|595
1648132500000|2022-03-24 14:35:00|17684.3|17678.3|17681.3|17675.3|17687.8|17681.8|17678.3|17672.3|416
1648132800000|2022-03-24 14:40:00|17682.3|17676.3|17688.3|17682.3|17688.3|17682.3|17678.8|17672.8|319
1648133100000|2022-03-24 14:45:00|17687.8|17681.8|17688.8|17682.8|17692.8|17686.8|17686.8|17680.8|277
1648133400000|2022-03-24 14:50:00|17687.3|17681.3|17689.8|17683.8|17693.3|17687.3|17682.8|17676.8|269
1648133700000|2022-03-24 14:55:00|17689.3|17683.3|17687.8|17681.8|17692.3|17686.3|17681.8|17675.8|250
1648134000000|2022-03-24 15:00:00|17687.3|17681.3|17690.8|17684.8|17703.3|17697.3|17685.3|17679.3|1098
1648134300000|2022-03-24 15:05:00|17691.8|17685.8|17689.3|17683.3|17699.3|17693.3|17684.3|17678.3|486
1648134600000|2022-03-24 15:10:00|17688.3|17682.3|17696.3|17690.3|17699.3|17693.3|17683.3|17677.3|388
1648134900000|2022-03-24 15:15:00|17697.3|17691.3|17699.3|17693.3|17700.3|17694.3|17694.3|17688.3|302
1648135200000|2022-03-24 15:20:00|17700.3|17694.3|17720.3|17714.3|17725.8|17719.8|17699.3|17693.3|1562
1648135500000|2022-03-24 15:25:00|17720.8|17714.8|17734.3|17728.3|17734.3|17728.3|17720.8|17714.8|1008
1648135800000|2022-03-24 15:30:00|17734.8|17728.8|17732.8|17726.8|17739.8|17733.8|17731.8|17725.8|650
1648136100000|2022-03-24 15:35:00|17732.3|17726.3|17739.3|17733.3|17743.3|17737.3|17732.3|17726.3|562
1648136400000|2022-03-24 15:40:00|17739.8|17733.8|17750.3|17744.3|17754.3|17748.3|17739.3|17733.3|939
1648136700000|2022-03-24 15:45:00|17749.8|17743.8|17750.3|17744.3|17761.3|17755.3|17746.8|17740.8|740
1648137000000|2022-03-24 15:50:00|17749.8|17743.8|17751.8|17745.8|17756.3|17750.3|17749.3|17743.3|376
1648137300000|2022-03-24 15:55:00|17752.8|17746.8|17752.3|17746.3|17755.3|17749.3|17750.3|17744.3|199
1648137600000|2022-03-24 16:00:00|17751.8|17745.8|17732.3|17726.3|17753.8|17747.8|17728.3|17722.3|1054
1648137900000|2022-03-24 16:05:00|17731.3|17725.3|17731.3|17725.3|17734.3|17728.3|17728.3|17722.3|310
1648138200000|2022-03-24 16:10:00|17731.8|17725.8|17739.3|17733.3|17742.3|17736.3|17730.3|17724.3|368
1648138500000|2022-03-24 16:15:00|17738.8|17732.8|17743.3|17737.3|17745.3|17739.3|17736.3|17730.3|271
1648138800000|2022-03-24 16:20:00|17744.3|17738.3|17738.3|17732.3|17747.3|17741.3|17738.3|17732.3|203
1648139100000|2022-03-24 16:25:00|17737.3|17731.3|17732.3|17726.3|17742.3|17736.3|17725.8|17719.8|446
1648139400000|2022-03-24 16:30:00|17731.3|17725.3|17726.3|17720.3|17734.3|17728.3|17722.3|17716.3|265
1648139700000|2022-03-24 16:35:00|17725.8|17719.8|17734.3|17728.3|17737.3|17731.3|17722.3|17716.3|329
1648140000000|2022-03-24 16:40:00|17733.8|17727.8|17736.8|17730.8|17736.8|17730.8|17729.3|17723.3|155
1648140300000|2022-03-24 16:45:00|17736.3|17730.3|17729.8|17723.8|17736.8|17730.8|17726.3|17720.3|109
1648140600000|2022-03-24 16:50:00|17729.3|17723.3|17735.8|17729.8|17738.3|17732.3|17729.3|17723.3|152
1648140900000|2022-03-24 16:55:00|17735.3|17729.3|17737.3|17731.3|17741.3|17735.3|17732.8|17726.8|151
1648141200000|2022-03-24 17:00:00|17737.8|17731.8|17735.3|17729.3|17746.3|17740.3|17732.8|17726.8|361
1648141500000|2022-03-24 17:05:00|17736.3|17730.3|17731.8|17725.8|17739.3|17733.3|17730.3|17724.3|155
1648141800000|2022-03-24 17:10:00|17732.8|17726.8|17741.3|17735.3|17742.3|17736.3|17731.3|17725.3|107
1648142100000|2022-03-24 17:15:00|17741.8|17735.8|17744.3|17738.3|17745.3|17739.3|17740.3|17734.3|137
1648142400000|2022-03-24 17:20:00|17743.3|17737.3|17739.3|17733.3|17744.3|17738.3|17734.3|17728.3|81
1648142700000|2022-03-24 17:25:00|17739.8|17733.8|17739.3|17733.3|17745.3|17739.3|17738.3|17732.3|103
1648143000000|2022-03-24 17:30:00|17738.8|17732.8|17737.3|17731.3|17742.8|17736.8|17733.3|17727.3|91
1648143300000|2022-03-24 17:35:00|17737.8|17731.8|17737.8|17731.8|17740.3|17734.3|17734.3|17728.3|70
1648143600000|2022-03-24 17:40:00|17738.3|17732.3|17743.8|17737.8|17745.3|17739.3|17736.3|17730.3|136
1648143900000|2022-03-24 17:45:00|17742.8|17736.8|17746.3|17740.3|17750.3|17744.3|17741.3|17735.3|165
1648144200000|2022-03-24 17:50:00|17744.3|17738.3|17739.8|17733.8|17745.3|17739.3|17739.3|17733.3|84
1648144500000|2022-03-24 17:55:00|17739.3|17733.3|17741.8|17735.8|17743.3|17737.3|17738.3|17732.3|58
1648144800000|2022-03-24 18:00:00|17740.8|17734.8|17750.8|17744.8|17753.3|17747.3|17740.8|17734.8|166
1648145100000|2022-03-24 18:05:00|17751.3|17745.3|17743.3|17737.3|17751.8|17745.8|17740.3|17734.3|104
1648145400000|2022-03-24 18:10:00|17743.8|17737.8|17740.8|17734.8|17743.8|17737.8|17733.8|17727.8|164
1648145700000|2022-03-24 18:15:00|17741.8|17735.8|17740.8|17734.8|17744.8|17738.8|17740.3|17734.3|51
1648146000000|2022-03-24 18:20:00|17740.3|17734.3|17738.8|17732.8|17741.3|17735.3|17736.3|17730.3|71
1648146300000|2022-03-24 18:25:00|17739.3|17733.3|17742.8|17736.8|17743.3|17737.3|17739.3|17733.3|46
1648146600000|2022-03-24 18:30:00|17743.3|17737.3|17738.3|17732.3|17743.3|17737.3|17736.3|17730.3|36
1648146900000|2022-03-24 18:35:00|17737.8|17731.8|17740.8|17734.8|17740.8|17734.8|17736.3|17730.3|45
1648147200000|2022-03-24 18:40:00|17740.3|17734.3|17741.8|17735.8|17742.3|17736.3|17738.3|17732.3|45
1648147500000|2022-03-24 18:45:00|17741.3|17735.3|17737.3|17731.3|17741.8|17735.8|17734.8|17728.8|142
1648147800000|2022-03-24 18:50:00|17737.8|17731.8|17749.8|17743.8|17751.8|17745.8|17737.8|17731.8|175
1648148100000|2022-03-24 18:55:00|17750.3|17744.3|17751.3|17745.3|17752.3|17746.3|17746.8|17740.8|54
1648148400000|2022-03-24 19:00:00|17751.8|17745.8|17748.8|17742.8|17752.8|17746.8|17744.3|17738.3|57
1648148700000|2022-03-24 19:05:00|17748.3|17742.3|17756.3|17750.3|17758.3|17752.3|17747.3|17741.3|211
1648149000000|2022-03-24 19:10:00|17755.8|17749.8|17754.8|17748.8|17756.3|17750.3|17754.3|17748.3|39
1648149300000|2022-03-24 19:15:00|17754.3|17748.3|17759.3|17753.3|17759.3|17753.3|17752.8|17746.8|113
1648149600000|2022-03-24 19:20:00|17758.8|17752.8|17775.8|17769.8|17776.8|17770.8|17758.3|17752.3|743
1648149900000|2022-03-24 19:25:00|17777.3|17771.3|17775.3|17769.3|17778.8|17772.8|17774.3|17768.3|206
1648150200000|2022-03-24 19:30:00|17776.3|17770.3|17775.8|17769.8|17777.3|17771.3|17773.3|17767.3|103
1648150500000|2022-03-24 19:35:00|17776.3|17770.3|17776.8|17770.8|17778.8|17772.8|17775.3|17769.3|149
1648150800000|2022-03-24 19:40:00|17777.3|17771.3|17778.3|17772.3|17779.8|17773.8|17773.3|17767.3|123
1648151100000|2022-03-24 19:45:00|17777.8|17771.8|17778.8|17772.8|17780.3|17774.3|17777.3|17771.3|154
1648151400000|2022-03-24 19:50:00|17779.8|17773.8|17782.3|17776.3|17784.3|17778.3|17778.8|17772.8|291
1648151700000|2022-03-24 19:55:00|17781.8|17775.8|17786.3|17780.3|17788.3|17782.3|17779.3|17773.3|217
1648152000000|2022-03-24 20:00:00|17785.8|17779.8|17791.3|17785.3|17791.3|17785.3|17782.8|17776.8|253
1648152300000|2022-03-24 20:05:00|17790.8|17784.8|17790.3|17784.3|17791.3|17785.3|17790.3|17784.3|48
1648152600000|2022-03-24 20:10:00|17791.3|17785.3|17788.3|17782.3|17792.3|17786.3|17787.3|17781.3|104
1648152900000|2022-03-24 20:15:00|17787.3|17781.3|17787.3|17781.3|17787.8|17781.8|17786.3|17780.3|84
1648153200000|2022-03-24 20:20:00|17787.8|17781.8|17782.3|17776.3|17787.8|17781.8|17782.3|17776.3|143
1648153500000|2022-03-24 20:25:00|17782.8|17776.8|17784.3|17778.3|17784.8|17778.8|17779.3|17773.3|82
1648153800000|2022-03-24 20:30:00|17783.3|17777.3|17795.3|17789.3|17795.3|17789.3|17783.3|17777.3|161
1648154100000|2022-03-24 20:35:00|17796.3|17790.3|17789.3|17783.3|17796.3|17790.3|17788.3|17782.3|104
1648154400000|2022-03-24 20:40:00|17789.8|17783.8|17792.3|17786.3|17792.3|17786.3|17788.3|17782.3|53
1648154700000|2022-03-24 20:45:00|17791.8|17785.8|17793.3|17787.3|17793.3|17787.3|17791.3|17785.3|54
1648155000000|2022-03-24 20:50:00|17792.8|17786.8|17792.3|17786.3|17793.3|17787.3|17791.3|17785.3|99
1648155300000|2022-03-24 20:55:00|17789.8|17783.8|17788.8|17782.8|17790.8|17784.8|17784.8|17778.8|200
1648155600000|2022-03-24 21:00:00|17791.4|17777.4|17789.9|17775.9|17791.4|17777.4|17789.8|17775.8|0
1648155900000|2022-03-24 21:05:00|17790.2|17776.2|17790.7|17776.7|17790.7|17776.7|17789.9|17775.9|0
1648156200000|2022-03-24 21:10:00|17789.5|17775.5|17790.6|17776.6|17790.7|17776.7|17789.5|17775.5|0
1648156500000|2022-03-24 21:15:00|17790.5|17776.5|17790.5|17776.5|17790.7|17776.7|17790.5|17776.5|0
1648156800000|2022-03-24 21:20:00|17790.9|17776.9|17790.8|17776.8|17791.6|17777.6|17790.3|17776.3|0
1648157100000|2022-03-24 21:25:00|17790.9|17776.9|17791.2|17777.2|17791.8|17777.8|17790.9|17776.9|0
1648157400000|2022-03-24 21:30:00|17790.3|17776.3|17790.2|17776.2|17790.3|17776.3|17790.2|17776.2|0
1648157700000|2022-03-24 21:35:00|17790.3|17776.3|17789.5|17775.5|17790.3|17776.3|17789.5|17775.5|0
1648158000000|2022-03-24 21:40:00|17788.2|17774.2|17788.2|17774.2|17788.3|17774.3|17788.2|17774.2|0
1648158300000|2022-03-24 21:45:00|17788|17774|17788.2|17774.2|17788.2|17774.2|17788|17774|0
1648158600000|2022-03-24 21:50:00|17788.3|17774.3|17790.9|17776.9|17791.7|17777.7|17788.3|17774.3|0
1648158900000|2022-03-24 21:55:00|17790|17776|17789.6|17775.6|17790.9|17776.9|17789.5|17775.5|0
1648159200000|2022-03-24 22:00:00|17790.8|17776.8|17792.2|17778.2|17795.2|17781.2|17783.7|17769.7|0
1648159500000|2022-03-24 22:05:00|17792.6|17778.6|17784.6|17770.6|17792.6|17778.6|17783.3|17769.3|0
1648159800000|2022-03-24 22:10:00|17786|17772|17780.2|17766.2|17786|17772|17778|17764|0
1648160100000|2022-03-24 22:15:00|17779.8|17765.8|17779.3|17765.3|17782.4|17768.4|17777.1|17763.1|0
1648160400000|2022-03-24 22:20:00|17778.9|17764.9|17779.8|17765.8|17782.4|17768.4|17778.9|17764.9|0
1648160700000|2022-03-24 22:25:00|17780.7|17766.7|17780.7|17766.7|17786.9|17772.9|17780.7|17766.7|0
1648161000000|2022-03-24 22:30:00|17780.2|17766.2|17775.7|17761.7|17781.1|17767.1|17775.3|17761.3|0
1648161300000|2022-03-24 22:35:00|17775.3|17761.3|17773.8|17759.8|17778.3|17764.3|17773|17759|0
1648161600000|2022-03-24 22:40:00|17773.4|17759.4|17775.7|17761.7|17775.7|17761.7|17773|17759|0
1648161900000|2022-03-24 22:45:00|17774.8|17760.8|17777.6|17763.6|17778.5|17764.5|17773.2|17759.2|0
1648162200000|2022-03-24 22:50:00|17776.7|17762.7|17777.2|17763.2|17779.8|17765.8|17775.8|17761.8|0
1648162500000|2022-03-24 22:55:00|17776.3|17762.3|17769.8|17755.8|17776.3|17762.3|17768.9|17754.9|0
1648162800000|2022-03-24 23:00:00|17768.9|17754.9|17768.3|17754.3|17771.6|17757.6|17768.3|17754.3|0
1648163100000|2022-03-24 23:05:00|17769.2|17755.2|17768.7|17754.7|17771|17757|17768.3|17754.3|0
1648163400000|2022-03-24 23:10:00|17769.2|17755.2|17763.9|17749.9|17769.2|17755.2|17762.1|17748.1|0
1648163700000|2022-03-24 23:15:00|17764.8|17750.8|17769.2|17755.2|17771|17757|17764.8|17750.8|0
1648164000000|2022-03-24 23:20:00|17769.6|17755.6|17775.4|17761.4|17775.4|17761.4|17768.3|17754.3|0
1648164300000|2022-03-24 23:25:00|17774.5|17760.5|17772.9|17758.9|17778.2|17764.2|17772.4|17758.4|0
1648164600000|2022-03-24 23:30:00|17772.4|17758.4|17771.1|17757.1|17774.6|17760.6|17770.2|17756.2|0
1648164900000|2022-03-24 23:35:00|17770.2|17756.2|17768.4|17754.4|17773.7|17759.7|17766.7|17752.7|0
1648165200000|2022-03-24 23:40:00|17768|17754|17771.1|17757.1|17771.1|17757.1|17765.8|17751.8|0
1648165500000|2022-03-24 23:45:00|17771.5|17757.5|17770.2|17756.2|17773.7|17759.7|17768.4|17754.4|0
1648165800000|2022-03-24 23:50:00|17769.7|17755.7|17770.2|17756.2|17772.9|17758.9|17768.4|17754.4|0
1648166100000|2022-03-24 23:55:00|17771.1|17757.1|17768.9|17754.9|17772|17758|17767.6|17753.6|0
1648166400000|2022-03-25 00:00:00|17770.7|17756.7|17760.9|17746.9|17770.7|17756.7|17759.2|17745.2|0
1648166700000|2022-03-25 00:05:00|17761.8|17747.8|17759|17745|17762.5|17748.5|17757.2|17743.2|0
1648167000000|2022-03-25 00:10:00|17757.2|17743.2|17753.8|17739.8|17760|17746|17752|17738|0
1648167300000|2022-03-25 00:15:00|17754.7|17740.7|17754.4|17740.4|17755.6|17741.6|17747.5|17733.5|0
1648167600000|2022-03-25 00:20:00|17754.8|17740.8|17748.3|17734.3|17758.4|17744.4|17747.8|17733.8|0
1648167900000|2022-03-25 00:25:00|17748.7|17734.7|17753.3|17739.3|17754.7|17740.7|17747.4|17733.4|0
1648168200000|2022-03-25 00:30:00|17753.6|17739.6|17763.8|17749.8|17765.1|17751.1|17753.6|17739.6|0
1648168500000|2022-03-25 00:35:00|17764|17750|17766.3|17752.3|17768.4|17754.4|17758.7|17744.7|0
1648168800000|2022-03-25 00:40:00|17766.8|17752.8|17765.1|17751.1|17770.3|17756.3|17764.9|17750.9|0
1648169100000|2022-03-25 00:45:00|17765.6|17751.6|17728.3|17724.3|17767.9|17753.9|17728.3|17724.3|4838
1648169400000|2022-03-25 00:50:00|17728.8|17724.8|17713.8|17709.8|17728.8|17724.8|17707.8|17703.8|2759
1648169700000|2022-03-25 00:55:00|17713.3|17709.3|17723.8|17719.8|17726.3|17722.3|17706.8|17702.8|1841
1648170000000|2022-03-25 01:00:00|17721.8|17717.8|17692.3|17688.3|17730.3|17726.3|17688.3|17684.3|5180
1648170300000|2022-03-25 01:05:00|17691.8|17687.8|17700.3|17696.3|17706.3|17702.3|17689.8|17685.8|2589
1648170600000|2022-03-25 01:10:00|17699.8|17695.8|17673.3|17669.3|17701.8|17697.8|17669.3|17665.3|3078
1648170900000|2022-03-25 01:15:00|17674.3|17670.3|17667.3|17663.3|17678.8|17674.8|17659.3|17655.3|2595
1648171200000|2022-03-25 01:20:00|17667.8|17663.8|17639.3|17635.3|17668.3|17664.3|17625.3|17621.3|4079
1648171500000|2022-03-25 01:25:00|17637.8|17633.8|17652.3|17648.3|17655.3|17651.3|17637.8|17633.8|2246
1648171800000|2022-03-25 01:30:00|17653.3|17649.3|17669.3|17665.3|17669.3|17665.3|17646.3|17642.3|2088
1648172100000|2022-03-25 01:35:00|17670.3|17666.3|17675.8|17671.8|17683.3|17679.3|17657.3|17653.3|2525
1648172400000|2022-03-25 01:40:00|17676.3|17672.3|17682.3|17678.3|17682.3|17678.3|17668.3|17664.3|1253
1648172700000|2022-03-25 01:45:00|17681.8|17677.8|17679.8|17675.8|17685.3|17681.3|17673.3|17669.3|1359
1648173000000|2022-03-25 01:50:00|17679.3|17675.3|17710.3|17706.3|17713.3|17709.3|17678.8|17674.8|3486
1648173300000|2022-03-25 01:55:00|17709.8|17705.8|17705.3|17701.3|17712.3|17708.3|17696.3|17692.3|1741
1648173600000|2022-03-25 02:00:00|17705.8|17701.8|17690.3|17686.3|17706.8|17702.8|17688.3|17684.3|1213
1648173900000|2022-03-25 02:05:00|17690.8|17686.8|17669.8|17665.8|17692.3|17688.3|17669.3|17665.3|1626
1648174200000|2022-03-25 02:10:00|17670.3|17666.3|17668.3|17664.3|17674.3|17670.3|17663.3|17659.3|1314
1648174500000|2022-03-25 02:15:00|17667.8|17663.8|17675.3|17671.3|17683.3|17679.3|17667.8|17663.8|1287
1648174800000|2022-03-25 02:20:00|17673.3|17669.3|17666.8|17662.8|17676.3|17672.3|17662.8|17658.8|928
1648175100000|2022-03-25 02:25:00|17665.8|17661.8|17659.3|17655.3|17665.8|17661.8|17654.3|17650.3|1097
1648175400000|2022-03-25 02:30:00|17658.8|17654.8|17651.3|17647.3|17659.3|17655.3|17643.3|17639.3|1272
1648175700000|2022-03-25 02:35:00|17649.8|17645.8|17669.3|17665.3|17670.3|17666.3|17648.3|17644.3|1172
1648176000000|2022-03-25 02:40:00|17668.8|17664.8|17656.8|17652.8|17669.3|17665.3|17652.3|17648.3|867
1648176300000|2022-03-25 02:45:00|17657.3|17653.3|17655.8|17651.8|17667.3|17663.3|17653.3|17649.3|768
1648176600000|2022-03-25 02:50:00|17656.3|17652.3|17661.8|17657.8|17668.3|17664.3|17654.8|17650.8|527
1648176900000|2022-03-25 02:55:00|17662.3|17658.3|17678.3|17674.3|17685.3|17681.3|17660.3|17656.3|1325
1648177200000|2022-03-25 03:00:00|17678.8|17674.8|17684.3|17680.3|17684.3|17680.3|17675.3|17671.3|677
1648177500000|2022-03-25 03:05:00|17683.8|17679.8|17663.3|17659.3|17684.3|17680.3|17663.3|17659.3|1189
1648177800000|2022-03-25 03:10:00|17663.8|17659.8|17668.3|17664.3|17674.3|17670.3|17656.8|17652.8|892
1648178100000|2022-03-25 03:15:00|17668.8|17664.8|17665.3|17661.3|17674.3|17670.3|17665.3|17661.3|440
1648178400000|2022-03-25 03:20:00|17664.3|17660.3|17663.8|17659.8|17665.8|17661.8|17650.3|17646.3|1219
1648178700000|2022-03-25 03:25:00|17662.8|17658.8|17656.3|17652.3|17665.3|17661.3|17654.3|17650.3|508
1648179000000|2022-03-25 03:30:00|17655.8|17651.8|17669.3|17665.3|17670.3|17666.3|17653.8|17649.8|522
1648179300000|2022-03-25 03:35:00|17668.3|17664.3|17658.8|17654.8|17668.3|17664.3|17656.8|17652.8|466
1648179600000|2022-03-25 03:40:00|17658.3|17654.3|17649.3|17645.3|17661.8|17657.8|17647.3|17643.3|813
1648179900000|2022-03-25 03:45:00|17648.8|17644.8|17656.8|17652.8|17658.3|17654.3|17648.8|17644.8|553
1648180200000|2022-03-25 03:50:00|17657.3|17653.3|17655.3|17651.3|17661.3|17657.3|17651.3|17647.3|348
1648180500000|2022-03-25 03:55:00|17654.3|17650.3|17665.8|17661.8|17665.8|17661.8|17654.3|17650.3|470
1648180800000|2022-03-25 04:00:00|17666.3|17662.3|17672.8|17668.8|17674.3|17670.3|17662.8|17658.8|690
1648181100000|2022-03-25 04:05:00|17673.3|17669.3|17667.3|17663.3|17673.3|17669.3|17661.3|17657.3|339
1648181400000|2022-03-25 04:10:00|17667.8|17663.8|17677.9|17673.9|17678.9|17674.9|17663.9|17659.9|982
1648181700000|2022-03-25 04:15:00|17677.4|17673.4|17667.4|17663.4|17677.9|17673.9|17665.9|17661.9|420
1648182000000|2022-03-25 04:20:00|17667.9|17663.9|17664.9|17660.9|17668.9|17664.9|17660.9|17656.9|364
1648182300000|2022-03-25 04:25:00|17665.9|17661.9|17665.4|17661.4|17669.4|17665.4|17659.9|17655.9|528
1648182600000|2022-03-25 04:30:00|17664.9|17660.9|17656.4|17652.4|17669.4|17665.4|17654.9|17650.9|815
1648182900000|2022-03-25 04:35:00|17655.9|17651.9|17658.4|17654.4|17660.9|17656.9|17636.4|17632.4|1547
1648183200000|2022-03-25 04:40:00|17659.4|17655.4|17666.9|17662.9|17668.4|17664.4|17658.9|17654.9|583
1648183500000|2022-03-25 04:45:00|17665.9|17661.9|17689.4|17685.4|17689.9|17685.9|17661.9|17657.9|2010
1648183800000|2022-03-25 04:50:00|17688.9|17684.9|17683.4|17679.4|17696.9|17692.9|17679.4|17675.4|1332
1648184100000|2022-03-25 04:55:00|17682.9|17678.9|17690.9|17686.9|17692.9|17688.9|17675.9|17671.9|1222
1648184400000|2022-03-25 05:00:00|17691.9|17687.9|17682.9|17678.9|17692.4|17688.4|17682.9|17678.9|944
1648184700000|2022-03-25 05:05:00|17683.9|17679.9|17674.9|17670.9|17685.4|17681.4|17674.9|17670.9|727
1648185000000|2022-03-25 05:10:00|17673.9|17669.9|17680.9|17676.9|17682.9|17678.9|17672.9|17668.9|547
1648185300000|2022-03-25 05:15:00|17681.4|17677.4|17680.4|17676.4|17682.9|17678.9|17673.4|17669.4|583
1648185600000|2022-03-25 05:20:00|17679.4|17675.4|17674.4|17670.4|17687.4|17683.4|17673.9|17669.9|841
1648185900000|2022-03-25 05:25:00|17674.9|17670.9|17670.9|17666.9|17681.4|17677.4|17667.9|17663.9|1407
1648186200000|2022-03-25 05:30:00|17670.8|17666.8|17666.8|17662.8|17675.8|17671.8|17663.8|17659.8|1444
1648186500000|2022-03-25 05:35:00|17667.3|17663.3|17668.3|17664.3|17670.8|17666.8|17663.8|17659.8|703
1648186800000|2022-03-25 05:40:00|17667.8|17663.8|17653.3|17649.3|17668.3|17664.3|17649.8|17645.8|1877
1648187100000|2022-03-25 05:45:00|17657.8|17643.8|17664.4|17650.4|17668.7|17654.7|17656|17642|1
1648187400000|2022-03-25 05:50:00|17664.6|17650.6|17662.1|17648.1|17667.1|17653.1|17657.5|17643.5|0
1648187700000|2022-03-25 05:55:00|17661.6|17647.6|17660.6|17646.6|17670.8|17656.8|17660|17646|0
1648188000000|2022-03-25 06:00:00|17660.4|17646.4|17659.7|17645.7|17667.2|17653.2|17659.7|17645.7|0
1648188300000|2022-03-25 06:05:00|17659.5|17645.5|17654.2|17640.2|17663.8|17649.8|17653.8|17639.8|0
1648188600000|2022-03-25 06:10:00|17654.6|17640.6|17666.4|17652.4|17668.9|17654.9|17654.6|17640.6|0
1648188900000|2022-03-25 06:15:00|17666.8|17652.8|17676.7|17662.7|17682.3|17668.3|17666.8|17652.8|0
1648189200000|2022-03-25 06:20:00|17677.4|17663.4|17679.8|17665.8|17681.1|17667.1|17675.1|17661.1|0
1648189500000|2022-03-25 06:25:00|17679.7|17665.7|17671|17657|17679.7|17665.7|17669.8|17655.8|0
1648189800000|2022-03-25 06:30:00|17671.2|17657.2|17680.7|17666.7|17680.8|17666.8|17671.2|17657.2|0
1648190100000|2022-03-25 06:35:00|17681.3|17667.3|17676.6|17662.6|17681.4|17667.4|17676.4|17662.4|0
1648190400000|2022-03-25 06:40:00|17677.3|17663.3|17673|17659|17678.3|17664.3|17672|17658|0
1648190700000|2022-03-25 06:45:00|17672.7|17658.7|17671.7|17657.7|17673|17659|17671|17657|0
1648191000000|2022-03-25 06:50:00|17671.8|17657.8|17670.3|17656.3|17671.8|17657.8|17666.9|17652.9|0
1648191300000|2022-03-25 06:55:00|17670.1|17656.1|17675.4|17661.4|17675.5|17661.5|17667.8|17653.8|0
1648191600000|2022-03-25 07:00:00|17661.3|17655.3|17665.8|17659.8|17670.8|17664.8|17655.8|17649.8|520
1648191900000|2022-03-25 07:05:00|17663.8|17657.8|17654.3|17648.3|17665.3|17659.3|17653.3|17647.3|313
1648192200000|2022-03-25 07:10:00|17653.8|17647.8|17662.8|17656.8|17663.3|17657.3|17652.8|17646.8|182
1648192500000|2022-03-25 07:15:00|17663.8|17657.8|17671.8|17665.8|17671.8|17665.8|17661.3|17655.3|391
1648192800000|2022-03-25 07:20:00|17672.8|17666.8|17661.8|17655.8|17672.8|17666.8|17657.3|17651.3|290
1648193100000|2022-03-25 07:25:00|17661.3|17655.3|17657.8|17651.8|17665.8|17659.8|17655.8|17649.8|177
1648193400000|2022-03-25 07:30:00|17658.8|17652.8|17663.8|17657.8|17663.8|17657.8|17658.8|17652.8|82
1648193700000|2022-03-25 07:35:00|17664.8|17658.8|17659.8|17653.8|17665.8|17659.8|17655.8|17649.8|100
1648194000000|2022-03-25 07:40:00|17660.8|17654.8|17657.3|17651.3|17664.8|17658.8|17655.8|17649.8|133
1648194300000|2022-03-25 07:45:00|17656.8|17650.8|17657.8|17651.8|17661.8|17655.8|17656.8|17650.8|122
1648194600000|2022-03-25 07:50:00|17658.8|17652.8|17660.3|17654.3|17663.8|17657.8|17656.8|17650.8|88
1648194900000|2022-03-25 07:55:00|17660.8|17654.8|17670.3|17664.3|17670.3|17664.3|17659.8|17653.8|210
1648195200000|2022-03-25 08:00:00|17669.8|17663.8|17668.8|17662.8|17676.3|17670.3|17664.8|17658.8|413
1648195500000|2022-03-25 08:05:00|17667.8|17661.8|17652.3|17646.3|17667.8|17661.8|17649.3|17643.3|494
1648195800000|2022-03-25 08:10:00|17653.3|17647.3|17633.8|17627.8|17653.3|17647.3|17633.8|17627.8|690
1648196100000|2022-03-25 08:15:00|17632.8|17626.8|17609.8|17603.8|17632.8|17626.8|17604.3|17598.3|1683
1648196400000|2022-03-25 08:20:00|17609.3|17603.3|17616.3|17610.3|17617.8|17611.8|17606.3|17600.3|495
1648196700000|2022-03-25 08:25:00|17615.8|17609.8|17616.8|17610.8|17619.8|17613.8|17614.3|17608.3|246
1648197000000|2022-03-25 08:30:00|17616.3|17610.3|17619.3|17613.3|17620.8|17614.8|17612.8|17606.8|280
1648197300000|2022-03-25 08:35:00|17619.8|17613.8|17619.8|17613.8|17622.8|17616.8|17617.3|17611.3|187
1648197600000|2022-03-25 08:40:00|17620.3|17614.3|17625.8|17619.8|17627.8|17621.8|17615.8|17609.8|231
1648197900000|2022-03-25 08:45:00|17626.8|17620.8|17624.8|17618.8|17629.3|17623.3|17624.8|17618.8|189
1648198200000|2022-03-25 08:50:00|17627.8|17621.8|17632.8|17626.8|17632.8|17626.8|17627.8|17621.8|245
1648198500000|2022-03-25 08:55:00|17633.3|17627.3|17634.8|17628.8|17636.8|17630.8|17633.3|17627.3|225
1648198800000|2022-03-25 09:00:00|17633.8|17627.8|17632.8|17626.8|17647.8|17641.8|17625.8|17619.8|943
1648199100000|2022-03-25 09:05:00|17633.3|17627.3|17625.8|17619.8|17633.3|17627.3|17625.8|17619.8|141
1648199400000|2022-03-25 09:10:00|17624.8|17618.8|17629.8|17623.8|17631.8|17625.8|17624.3|17618.3|157
1648199700000|2022-03-25 09:15:00|17631.3|17625.3|17642.8|17636.8|17643.8|17637.8|17631.3|17625.3|321
1648200000000|2022-03-25 09:20:00|17644.8|17638.8|17644.8|17638.8|17646.8|17640.8|17643.3|17637.3|211
1648200300000|2022-03-25 09:25:00|17645.3|17639.3|17639.8|17633.8|17645.8|17639.8|17638.8|17632.8|180
1648200600000|2022-03-25 09:30:00|17640.3|17634.3|17637.3|17631.3|17643.3|17637.3|17635.8|17629.8|145
1648200900000|2022-03-25 09:35:00|17636.3|17630.3|17644.8|17638.8|17645.3|17639.3|17634.8|17628.8|166
1648201200000|2022-03-25 09:40:00|17645.3|17639.3|17646.8|17640.8|17647.8|17641.8|17643.3|17637.3|107
1648201500000|2022-03-25 09:45:00|17647.8|17641.8|17656.8|17650.8|17658.8|17652.8|17647.3|17641.3|588
1648201800000|2022-03-25 09:50:00|17656.3|17650.3|17673.8|17667.8|17674.8|17668.8|17656.3|17650.3|686
1648202100000|2022-03-25 09:55:00|17673.3|17667.3|17666.3|17660.3|17673.3|17667.3|17664.8|17658.8|394
1648202400000|2022-03-25 10:00:00|17665.8|17659.8|17663.8|17657.8|17670.3|17664.3|17663.8|17657.8|213
1648202700000|2022-03-25 10:05:00|17665.8|17659.8|17664.3|17658.3|17668.3|17662.3|17662.8|17656.8|86
1648203000000|2022-03-25 10:10:00|17663.8|17657.8|17663.8|17657.8|17666.8|17660.8|17662.8|17656.8|120
1648203300000|2022-03-25 10:15:00|17664.3|17658.3|17666.8|17660.8|17670.3|17664.3|17664.3|17658.3|151
1648203600000|2022-03-25 10:20:00|17667.8|17661.8|17665.8|17659.8|17671.3|17665.3|17665.8|17659.8|82
1648203900000|2022-03-25 10:25:00|17665.3|17659.3|17669.3|17663.3|17671.8|17665.8|17665.3|17659.3|166
1648204200000|2022-03-25 10:30:00|17669.8|17663.8|17665.3|17659.3|17670.3|17664.3|17663.8|17657.8|73
1648204500000|2022-03-25 10:35:00|17666.3|17660.3|17662.8|17656.8|17666.3|17660.3|17659.8|17653.8|121
1648204800000|2022-03-25 10:40:00|17662.3|17656.3|17664.3|17658.3|17664.8|17658.8|17660.8|17654.8|138
1648205100000|2022-03-25 10:45:00|17664.8|17658.8|17659.8|17653.8|17666.8|17660.8|17659.8|17653.8|94
1648205400000|2022-03-25 10:50:00|17660.8|17654.8|17669.8|17663.8|17669.8|17663.8|17660.8|17654.8|124
1648205700000|2022-03-25 10:55:00|17670.3|17664.3|17677.8|17671.8|17680.8|17674.8|17669.8|17663.8|666
1648206000000|2022-03-25 11:00:00|17677.3|17671.3|17677.8|17671.8|17679.8|17673.8|17676.8|17670.8|244
1648206300000|2022-03-25 11:05:00|17677.3|17671.3|17678.8|17672.8|17678.8|17672.8|17675.8|17669.8|93
1648206600000|2022-03-25 11:10:00|17677.8|17671.8|17674.8|17668.8|17680.8|17674.8|17674.8|17668.8|117
1648206900000|2022-03-25 11:15:00|17673.8|17667.8|17676.3|17670.3|17678.8|17672.8|17672.8|17666.8|113
1648207200000|2022-03-25 11:20:00|17675.8|17669.8|17684.8|17678.8|17688.8|17682.8|17675.8|17669.8|522
1648207500000|2022-03-25 11:25:00|17684.3|17678.3|17689.8|17683.8|17692.8|17686.8|17683.8|17677.8|595
1648207800000|2022-03-25 11:30:00|17689.3|17683.3|17686.8|17680.8|17689.3|17683.3|17686.8|17680.8|126
1648208100000|2022-03-25 11:35:00|17685.8|17679.8|17684.8|17678.8|17686.8|17680.8|17683.8|17677.8|121
1648208400000|2022-03-25 11:40:00|17684.3|17678.3|17686.8|17680.8|17686.8|17680.8|17683.8|17677.8|70
1648208700000|2022-03-25 11:45:00|17686.3|17680.3|17685.8|17679.8|17688.3|17682.3|17684.8|17678.8|57
1648209000000|2022-03-25 11:50:00|17686.3|17680.3|17688.8|17682.8|17689.8|17683.8|17685.8|17679.8|68
1648209300000|2022-03-25 11:55:00|17689.8|17683.8|17684.8|17678.8|17692.8|17686.8|17683.8|17677.8|195
1648209600000|2022-03-25 12:00:00|17685.8|17679.8|17679.8|17673.8|17685.8|17679.8|17678.8|17672.8|219
1648209900000|2022-03-25 12:05:00|17680.3|17674.3|17679.8|17673.8|17682.8|17676.8|17678.8|17672.8|109
1648210200000|2022-03-25 12:10:00|17679.3|17673.3|17680.8|17674.8|17680.8|17674.8|17676.8|17670.8|140
1648210500000|2022-03-25 12:15:00|17680.3|17674.3|17682.8|17676.8|17682.8|17676.8|17678.8|17672.8|58
1648210800000|2022-03-25 12:20:00|17682.3|17676.3|17685.3|17679.3|17687.3|17681.3|17681.8|17675.8|85
1648211100000|2022-03-25 12:25:00|17685.8|17679.8|17679.8|17673.8|17685.8|17679.8|17679.8|17673.8|123
1648211400000|2022-03-25 12:30:00|17680.3|17674.3|17673.8|17667.8|17680.3|17674.3|17668.8|17662.8|279
1648211700000|2022-03-25 12:35:00|17672.8|17666.8|17668.8|17662.8|17672.8|17666.8|17668.3|17662.3|193
1648212000000|2022-03-25 12:40:00|17668.3|17662.3|17673.3|17667.3|17673.8|17667.8|17667.8|17661.8|94
1648212300000|2022-03-25 12:45:00|17673.8|17667.8|17673.8|17667.8|17673.8|17667.8|17671.8|17665.8|46
1648212600000|2022-03-25 12:50:00|17673.3|17667.3|17669.8|17663.8|17674.3|17668.3|17669.3|17663.3|103
1648212900000|2022-03-25 12:55:00|17671.8|17665.8|17670.8|17664.8|17672.8|17666.8|17669.8|17663.8|43
1648213200000|2022-03-25 13:00:00|17671.3|17665.3|17666.8|17660.8|17672.3|17666.3|17665.8|17659.8|163
1648213500000|2022-03-25 13:05:00|17667.3|17661.3|17667.8|17661.8|17672.8|17666.8|17665.8|17659.8|172
1648213800000|2022-03-25 13:10:00|17668.3|17662.3|17666.8|17660.8|17670.3|17664.3|17665.8|17659.8|107
1648214100000|2022-03-25 13:15:00|17668.3|17662.3|17664.8|17658.8|17668.8|17662.8|17663.3|17657.3|220
1648214400000|2022-03-25 13:20:00|17664.3|17658.3|17661.8|17655.8|17666.8|17660.8|17658.3|17652.3|454
1648214700000|2022-03-25 13:25:00|17662.3|17656.3|17657.3|17651.3|17662.3|17656.3|17652.8|17646.8|381
1648215000000|2022-03-25 13:30:00|17657.8|17651.8|17645.8|17639.8|17662.8|17656.8|17645.8|17639.8|860
1648215300000|2022-03-25 13:35:00|17645.3|17639.3|17632.8|17626.8|17646.3|17640.3|17632.8|17626.8|1300
1648215600000|2022-03-25 13:40:00|17630.8|17624.8|17633.8|17627.8|17637.8|17631.8|17624.8|17618.8|1000
1648215900000|2022-03-25 13:45:00|17635.3|17629.3|17643.3|17637.3|17648.8|17642.8|17630.8|17624.8|764
1648216200000|2022-03-25 13:50:00|17643.8|17637.8|17646.8|17640.8|17650.8|17644.8|17638.8|17632.8|367
1648216500000|2022-03-25 13:55:00|17646.3|17640.3|17635.3|17629.3|17647.8|17641.8|17629.3|17623.3|558
1648216800000|2022-03-25 14:00:00|17634.8|17628.8|17633.8|17627.8|17636.3|17630.3|17624.8|17618.8|482
1648217100000|2022-03-25 14:05:00|17634.3|17628.3|17643.3|17637.3|17645.3|17639.3|17628.3|17622.3|467
1648217400000|2022-03-25 14:10:00|17643.8|17637.8|17639.8|17633.8|17648.8|17642.8|17639.8|17633.8|377
1648217700000|2022-03-25 14:15:00|17638.8|17632.8|17645.8|17639.8|17647.3|17641.3|17637.3|17631.3|330
1648218000000|2022-03-25 14:20:00|17646.3|17640.3|17658.8|17652.8|17662.8|17656.8|17645.3|17639.3|781
1648218300000|2022-03-25 14:25:00|17659.3|17653.3|17650.8|17644.8|17660.8|17654.8|17650.8|17644.8|444
1648218600000|2022-03-25 14:30:00|17650.3|17644.3|17661.8|17655.8|17661.8|17655.8|17649.8|17643.8|393
1648218900000|2022-03-25 14:35:00|17662.8|17656.8|17664.3|17658.3|17671.8|17665.8|17662.8|17656.8|650
1648219200000|2022-03-25 14:40:00|17663.8|17657.8|17670.8|17664.8|17677.3|17671.3|17662.3|17656.3|568
1648219500000|2022-03-25 14:45:00|17670.3|17664.3|17668.3|17662.3|17673.8|17667.8|17664.8|17658.8|248
1648219800000|2022-03-25 14:50:00|17667.8|17661.8|17658.8|17652.8|17668.8|17662.8|17655.8|17649.8|401
1648220100000|2022-03-25 14:55:00|17658.3|17652.3|17660.8|17654.8|17662.8|17656.8|17655.8|17649.8|299
1648220400000|2022-03-25 15:00:00|17662.8|17656.8|17646.8|17640.8|17664.3|17658.3|17642.3|17636.3|593
1648220700000|2022-03-25 15:05:00|17645.3|17639.3|17627.8|17621.8|17646.8|17640.8|17627.3|17621.3|541
1648221000000|2022-03-25 15:10:00|17626.8|17620.8|17617.3|17611.3|17626.8|17620.8|17611.8|17605.8|984
1648221300000|2022-03-25 15:15:00|17617.8|17611.8|17614.8|17608.8|17626.3|17620.3|17612.8|17606.8|564
1648221600000|2022-03-25 15:20:00|17615.3|17609.3|17588.8|17582.8|17615.3|17609.3|17588.3|17582.3|1601
1648221900000|2022-03-25 15:25:00|17588.3|17582.3|17590.8|17584.8|17595.3|17589.3|17570.8|17564.8|1680
1648222200000|2022-03-25 15:30:00|17591.3|17585.3|17591.3|17585.3|17596.8|17590.8|17579.3|17573.3|790
1648222500000|2022-03-25 15:35:00|17591.8|17585.8|17591.3|17585.3|17596.8|17590.8|17588.8|17582.8|413
1648222800000|2022-03-25 15:40:00|17590.8|17584.8|17606.8|17600.8|17606.8|17600.8|17590.8|17584.8|652
1648223100000|2022-03-25 15:45:00|17607.8|17601.8|17593.8|17587.8|17607.8|17601.8|17593.8|17587.8|567
1648223400000|2022-03-25 15:50:00|17592.8|17586.8|17596.8|17590.8|17605.3|17599.3|17592.8|17586.8|343
1648223700000|2022-03-25 15:55:00|17596.3|17590.3|17596.8|17590.8|17598.8|17592.8|17586.8|17580.8|545
1648224000000|2022-03-25 16:00:00|17597.3|17591.3|17605.3|17599.3|17608.3|17602.3|17593.3|17587.3|492
1648224300000|2022-03-25 16:05:00|17606.3|17600.3|17614.8|17608.8|17618.8|17612.8|17605.3|17599.3|625
1648224600000|2022-03-25 16:10:00|17614.3|17608.3|17617.8|17611.8|17619.8|17613.8|17613.8|17607.8|282
1648224900000|2022-03-25 16:15:00|17618.3|17612.3|17614.8|17608.8|17618.3|17612.3|17604.3|17598.3|398
1648225200000|2022-03-25 16:20:00|17614.3|17608.3|17615.3|17609.3|17620.8|17614.8|17612.8|17606.8|325
1648225500000|2022-03-25 16:25:00|17615.8|17609.8|17618.8|17612.8|17622.8|17616.8|17606.8|17600.8|374
1648225800000|2022-03-25 16:30:00|17619.3|17613.3|17615.3|17609.3|17619.3|17613.3|17608.3|17602.3|168
1648226100000|2022-03-25 16:35:00|17614.3|17608.3|17593.8|17587.8|17614.3|17608.3|17588.3|17582.3|617
1648226400000|2022-03-25 16:40:00|17592.8|17586.8|17600.3|17594.3|17601.8|17595.8|17592.3|17586.3|246
1648226700000|2022-03-25 16:45:00|17600.8|17594.8|17606.3|17600.3|17607.8|17601.8|17596.8|17590.8|245
1648227000000|2022-03-25 16:50:00|17605.3|17599.3|17605.3|17599.3|17616.8|17610.8|17601.8|17595.8|277
1648227300000|2022-03-25 16:55:00|17604.8|17598.8|17609.3|17603.3|17611.8|17605.8|17598.8|17592.8|144
1648227600000|2022-03-25 17:00:00|17610.3|17604.3|17609.3|17603.3|17611.8|17605.8|17603.3|17597.3|97
1648227900000|2022-03-25 17:05:00|17608.8|17602.8|17608.8|17602.8|17612.8|17606.8|17603.8|17597.8|73
1648228200000|2022-03-25 17:10:00|17607.3|17601.3|17600.8|17594.8|17608.8|17602.8|17596.3|17590.3|159
1648228500000|2022-03-25 17:15:00|17602.3|17596.3|17618.8|17612.8|17621.8|17615.8|17602.3|17596.3|329
1648228800000|2022-03-25 17:20:00|17619.8|17613.8|17610.8|17604.8|17624.8|17618.8|17609.3|17603.3|333
1648229100000|2022-03-25 17:25:00|17609.3|17603.3|17614.3|17608.3|17615.3|17609.3|17607.8|17601.8|191
1648229400000|2022-03-25 17:30:00|17614.8|17608.8|17619.8|17613.8|17621.3|17615.3|17612.8|17606.8|98
1648229700000|2022-03-25 17:35:00|17620.8|17614.8|17616.8|17610.8|17620.8|17614.8|17614.8|17608.8|133
1648230000000|2022-03-25 17:40:00|17617.8|17611.8|17621.8|17615.8|17622.8|17616.8|17609.8|17603.8|155
1648230300000|2022-03-25 17:45:00|17622.8|17616.8|17621.8|17615.8|17624.8|17618.8|17617.8|17611.8|139
1648230600000|2022-03-25 17:50:00|17622.8|17616.8|17625.3|17619.3|17626.8|17620.8|17621.3|17615.3|167
1648230900000|2022-03-25 17:55:00|17626.3|17620.3|17637.8|17631.8|17642.8|17636.8|17626.3|17620.3|467
1648231200000|2022-03-25 18:00:00|17638.3|17632.3|17646.8|17640.8|17648.3|17642.3|17636.3|17630.3|398
1648231500000|2022-03-25 18:05:00|17646.3|17640.3|17645.3|17639.3|17651.3|17645.3|17641.3|17635.3|198
1648231800000|2022-03-25 18:10:00|17644.3|17638.3|17643.8|17637.8|17647.8|17641.8|17641.3|17635.3|100
1648232100000|2022-03-25 18:15:00|17643.3|17637.3|17635.3|17629.3|17644.8|17638.8|17634.8|17628.8|184
1648232400000|2022-03-25 18:20:00|17634.8|17628.8|17640.8|17634.8|17640.8|17634.8|17634.8|17628.8|92
1648232700000|2022-03-25 18:25:00|17641.3|17635.3|17637.8|17631.8|17647.3|17641.3|17635.3|17629.3|192
1648233000000|2022-03-25 18:30:00|17638.3|17632.3|17645.3|17639.3|17650.8|17644.8|17637.8|17631.8|131
1648233300000|2022-03-25 18:35:00|17644.8|17638.8|17642.3|17636.3|17648.8|17642.8|17641.3|17635.3|51
1648233600000|2022-03-25 18:40:00|17642.8|17636.8|17648.8|17642.8|17649.8|17643.8|17636.8|17630.8|148
1648233900000|2022-03-25 18:45:00|17648.3|17642.3|17650.8|17644.8|17659.8|17653.8|17648.3|17642.3|318
1648234200000|2022-03-25 18:50:00|17653.3|17647.3|17657.8|17651.8|17658.3|17652.3|17650.3|17644.3|114
1648234500000|2022-03-25 18:55:00|17657.3|17651.3|17652.3|17646.3|17659.8|17653.8|17650.3|17644.3|154
1648234800000|2022-03-25 19:00:00|17651.8|17645.8|17629.8|17623.8|17653.8|17647.8|17625.8|17619.8|377
1648235100000|2022-03-25 19:05:00|17631.3|17625.3|17621.8|17615.8|17631.8|17625.8|17615.8|17609.8|226
1648235400000|2022-03-25 19:10:00|17622.3|17616.3|17634.3|17628.3|17635.3|17629.3|17619.8|17613.8|236
1648235700000|2022-03-25 19:15:00|17634.8|17628.8|17628.3|17622.3|17638.3|17632.3|17627.3|17621.3|136
1648236000000|2022-03-25 19:20:00|17627.8|17621.8|17608.8|17602.8|17628.3|17622.3|17604.8|17598.8|370
1648236300000|2022-03-25 19:25:00|17609.8|17603.8|17607.3|17601.3|17616.3|17610.3|17606.8|17600.8|173
1648236600000|2022-03-25 19:30:00|17608.3|17602.3|17601.8|17595.8|17613.3|17607.3|17596.8|17590.8|246
1648236900000|2022-03-25 19:35:00|17602.8|17596.8|17607.3|17601.3|17611.3|17605.3|17599.8|17593.8|270
1648237200000|2022-03-25 19:40:00|17608.3|17602.3|17614.8|17608.8|17624.3|17618.3|17608.3|17602.3|206
1648237500000|2022-03-25 19:45:00|17616.8|17610.8|17624.8|17618.8|17628.3|17622.3|17616.3|17610.3|151
1648237800000|2022-03-25 19:50:00|17625.3|17619.3|17641.8|17635.8|17641.8|17635.8|17625.3|17619.3|170
1648238100000|2022-03-25 19:55:00|17642.8|17636.8|17662.3|17656.3|17667.3|17661.3|17641.8|17635.8|509
1648238400000|2022-03-25 20:00:00|17662.8|17656.8|17652.8|17646.8|17669.8|17663.8|17649.3|17643.3|341
1648238700000|2022-03-25 20:05:00|17653.3|17647.3|17645.8|17639.8|17654.8|17648.8|17643.3|17637.3|87
1648239000000|2022-03-25 20:10:00|17644.3|17638.3|17652.3|17646.3|17652.3|17646.3|17644.3|17638.3|39
1648239300000|2022-03-25 20:15:00|17652.8|17646.8|17654.8|17648.8|17657.8|17651.8|17650.8|17644.8|86
1648239600000|2022-03-25 20:20:00|17654.3|17648.3|17654.3|17648.3|17655.8|17649.8|17653.8|17647.8|49
1648239900000|2022-03-25 20:25:00|17655.3|17649.3|17650.8|17644.8|17655.3|17649.3|17650.8|17644.8|49
1648240200000|2022-03-25 20:30:00|17651.3|17645.3|17653.3|17647.3|17655.3|17649.3|17650.8|17644.8|37
1648240500000|2022-03-25 20:35:00|17652.8|17646.8|17648.3|17642.3|17653.3|17647.3|17648.3|17642.3|43
1648240800000|2022-03-25 20:40:00|17648.8|17642.8|17647.3|17641.3|17648.8|17642.8|17645.8|17639.8|76
1648241100000|2022-03-25 20:45:00|17646.8|17640.8|17643.8|17637.8|17647.8|17641.8|17642.8|17636.8|97
1648241400000|2022-03-25 20:50:00|17644.3|17638.3|17642.3|17636.3|17646.3|17640.3|17638.8|17632.8|108
1648241700000|2022-03-25 20:55:00|17641.8|17635.8|17644.3|17638.3|17647.8|17641.8|17641.3|17635.3|152
1648242000000|2022-03-25 21:00:00|17649.8|17635.8|17649.8|17635.8|17649.8|17635.8|17649.8|17635.8|0
1648418400000|2022-03-27 22:00:00|17648.6|17634.6|17643.1|17629.1|17663.4|17649.4|17639.2|17625.2|0
1648418700000|2022-03-27 22:05:00|17643.5|17629.5|17628.8|17614.8|17643.5|17629.5|17628.3|17614.3|0
1648419000000|2022-03-27 22:10:00|17628.3|17614.3|17618.7|17604.7|17628.3|17614.3|17615.2|17601.2|0
1648419300000|2022-03-27 22:15:00|17618.3|17604.3|17612.5|17598.5|17621.3|17607.3|17609.9|17595.9|0
1648419600000|2022-03-27 22:20:00|17612|17598|17605.2|17591.2|17612.6|17598.6|17603.5|17589.5|0
1648419900000|2022-03-27 22:25:00|17604.4|17590.4|17602.6|17588.6|17605.2|17591.2|17601.7|17587.7|0
1648420200000|2022-03-27 22:30:00|17604.4|17590.4|17598.2|17584.2|17605.2|17591.2|17596.5|17582.5|0
1648420500000|2022-03-27 22:35:00|17599.1|17585.1|17596.5|17582.5|17601.3|17587.3|17596|17582|0
1648420800000|2022-03-27 22:40:00|17596|17582|17599.1|17585.1|17601.7|17587.7|17595.6|17581.6|0
1648421100000|2022-03-27 22:45:00|17599.9|17585.9|17604.3|17590.3|17605.2|17591.2|17596.2|17582.2|0
1648421400000|2022-03-27 22:50:00|17603.5|17589.5|17596.5|17582.5|17603.5|17589.5|17591.2|17577.2|0
1648421700000|2022-03-27 22:55:00|17597.3|17583.3|17595.6|17581.6|17597.8|17583.8|17593.8|17579.8|0
1648422000000|2022-03-27 23:00:00|17596.5|17582.5|17600.4|17586.4|17600.8|17586.8|17594.7|17580.7|0
1648422300000|2022-03-27 23:05:00|17600.8|17586.8|17598|17584|17606|17592|17597.2|17583.2|0
1648422600000|2022-03-27 23:10:00|17598.5|17584.5|17600.7|17586.7|17600.7|17586.7|17593.7|17579.7|0
1648422900000|2022-03-27 23:15:00|17599.8|17585.8|17605.9|17591.9|17610.3|17596.3|17599.8|17585.8|0
1648423200000|2022-03-27 23:20:00|17606.3|17592.3|17607.7|17593.7|17610.3|17596.3|17605.9|17591.9|0
1648423500000|2022-03-27 23:25:00|17606.8|17592.8|17603.4|17589.4|17606.8|17592.8|17601.2|17587.2|0
1648423800000|2022-03-27 23:30:00|17603.8|17589.8|17600.8|17586.8|17605.6|17591.6|17597.7|17583.7|0
1648424100000|2022-03-27 23:35:00|17600.3|17586.3|17599|17585|17601.2|17587.2|17597.7|17583.7|0
1648424400000|2022-03-27 23:40:00|17598.6|17584.6|17600.3|17586.3|17603.4|17589.4|17596|17582|0
1648424700000|2022-03-27 23:45:00|17599.5|17585.5|17596.4|17582.4|17599.9|17585.9|17595.5|17581.5|0
1648425000000|2022-03-27 23:50:00|17596|17582|17597.7|17583.7|17598.6|17584.6|17595.1|17581.1|0
1648425300000|2022-03-27 23:55:00|17596.8|17582.8|17588.1|17574.1|17597.7|17583.7|17588.1|17574.1|0
1648425600000|2022-03-28 00:00:00|17587.2|17573.2|17587.1|17573.1|17589.3|17575.3|17580.2|17566.2|0
1648425900000|2022-03-28 00:05:00|17586.7|17572.7|17587.5|17573.5|17591|17577|17584|17570|0
1648426200000|2022-03-28 00:10:00|17586.6|17572.6|17585.3|17571.3|17588.4|17574.4|17583.5|17569.5|0
1648426500000|2022-03-28 00:15:00|17585.7|17571.7|17590.1|17576.1|17590.1|17576.1|17584.3|17570.3|0
1648426800000|2022-03-28 00:20:00|17589.9|17575.9|17592.4|17578.4|17597.5|17583.5|17588.9|17574.9|0
1648427100000|2022-03-28 00:25:00|17592.2|17578.2|17599.9|17585.9|17600.1|17586.1|17592|17578|0
1648427400000|2022-03-28 00:30:00|17600.1|17586.1|17597.3|17583.3|17600.1|17586.1|17591.1|17577.1|0
1648427700000|2022-03-28 00:35:00|17597.7|17583.7|17588|17574|17598.1|17584.1|17585.3|17571.3|0
1648428000000|2022-03-28 00:40:00|17586.9|17572.9|17576.4|17562.4|17586.9|17572.9|17576.4|17562.4|0
1648428300000|2022-03-28 00:45:00|17539.8|17535.8|17465.8|17461.8|17539.8|17535.8|17445.3|17441.3|9075
1648428600000|2022-03-28 00:50:00|17463.8|17459.8|17464.8|17460.8|17474.8|17470.8|17444.8|17440.8|2853
1648428900000|2022-03-28 00:55:00|17463.8|17459.8|17438.3|17434.3|17464.3|17460.3|17438.3|17434.3|3466
1648429200000|2022-03-28 01:00:00|17436.3|17432.3|17396.8|17392.8|17436.3|17432.3|17391.8|17387.8|7660
1648429500000|2022-03-28 01:05:00|17395.8|17391.8|17421.3|17417.3|17425.3|17421.3|17391.8|17387.8|3560
1648429800000|2022-03-28 01:10:00|17419.8|17415.8|17407.3|17403.3|17438.3|17434.3|17407.3|17403.3|3222
1648430100000|2022-03-28 01:15:00|17406.8|17402.8|17384.3|17380.3|17409.3|17405.3|17360.3|17356.3|5908
1648430400000|2022-03-28 01:20:00|17383.8|17379.8|17398.8|17394.8|17398.8|17394.8|17378.3|17374.3|1932
1648430700000|2022-03-28 01:25:00|17399.3|17395.3|17358.8|17354.8|17411.3|17407.3|17356.3|17352.3|3703
1648431000000|2022-03-28 01:30:00|17356.8|17352.8|17361.8|17357.8|17373.8|17369.8|17346.8|17342.8|3384
1648431300000|2022-03-28 01:35:00|17360.8|17356.8|17375.3|17371.3|17377.8|17373.8|17347.8|17343.8|2597
1648431600000|2022-03-28 01:40:00|17374.8|17370.8|17349.8|17345.8|17382.8|17378.8|17343.3|17339.3|3137
1648431900000|2022-03-28 01:45:00|17348.8|17344.8|17349.8|17345.8|17357.3|17353.3|17336.8|17332.8|2732
1648432200000|2022-03-28 01:50:00|17351.8|17347.8|17382.8|17378.8|17390.3|17386.3|17351.3|17347.3|2853
1648432500000|2022-03-28 01:55:00|17382.3|17378.3|17382.8|17378.8|17390.8|17386.8|17370.3|17366.3|1649
1648432800000|2022-03-28 02:00:00|17382.3|17378.3|17404.3|17400.3|17407.8|17403.8|17381.3|17377.3|2252
1648433100000|2022-03-28 02:05:00|17407.3|17403.3|17402.8|17398.8|17413.3|17409.3|17394.8|17390.8|2196
1648433400000|2022-03-28 02:10:00|17402.3|17398.3|17380.3|17376.3|17410.8|17406.8|17375.3|17371.3|1864
1648433700000|2022-03-28 02:15:00|17379.8|17375.8|17380.8|17376.8|17382.3|17378.3|17368.8|17364.8|1152
1648434000000|2022-03-28 02:20:00|17381.8|17377.8|17376.5|17372.5|17386|17382|17366.5|17362.5|1027
1648434300000|2022-03-28 02:25:00|17376|17372|17368|17364|17376|17372|17361.5|17357.5|1190
1648434600000|2022-03-28 02:30:00|17368.5|17364.5|17366.5|17362.5|17379|17375|17361|17357|794
1648434900000|2022-03-28 02:35:00|17366|17362|17370|17366|17375.5|17371.5|17363.5|17359.5|578
1648435200000|2022-03-28 02:40:00|17369|17365|17391.5|17387.5|17392|17388|17368.5|17364.5|1100
1648435500000|2022-03-28 02:45:00|17392|17388|17398.5|17394.5|17411.5|17407.5|17392|17388|1727
1648435800000|2022-03-28 02:50:00|17399|17395|17429|17425|17429.5|17425.5|17398.5|17394.5|2381
1648436100000|2022-03-28 02:55:00|17430.5|17426.5|17420.5|17416.5|17432|17428|17418|17414|1256
1648436400000|2022-03-28 03:00:00|17421|17417|17443|17439|17450|17446|17421|17417|2962
1648436700000|2022-03-28 03:05:00|17442.5|17438.5|17444.5|17440.5|17455.5|17451.5|17439|17435|1412
1648437000000|2022-03-28 03:10:00|17446|17442|17446|17442|17446.5|17442.5|17436|17432|893
1648437300000|2022-03-28 03:15:00|17446.5|17442.5|17450.5|17446.5|17466|17462|17444|17440|2321
1648437600000|2022-03-28 03:20:00|17451.5|17447.5|17445|17441|17457|17453|17441|17437|719
1648437900000|2022-03-28 03:25:00|17446|17442|17448|17444|17456|17452|17446|17442|581
1648438200000|2022-03-28 03:30:00|17447.5|17443.5|17459|17455|17461|17457|17445|17441|886
1648438500000|2022-03-28 03:35:00|17458.5|17454.5|17455.5|17451.5|17460|17456|17450|17446|647
1648438800000|2022-03-28 03:40:00|17456.5|17452.5|17467.5|17463.5|17472|17468|17456.5|17452.5|1387
1648439100000|2022-03-28 03:45:00|17468|17464|17485|17481|17486|17482|17464|17460|1662
1648439400000|2022-03-28 03:50:00|17486|17482|17469|17465|17487|17483|17469|17465|1169
1648439700000|2022-03-28 03:55:00|17467|17463|17464|17460|17469|17465|17454.5|17450.5|1389
1648440000000|2022-03-28 04:00:00|17463|17459|17457.5|17453.5|17466|17462|17455|17451|751
1648440300000|2022-03-28 04:05:00|17457|17453|17453|17449|17460|17456|17453|17449|798
1648440600000|2022-03-28 04:10:00|17452.5|17448.5|17457|17453|17461|17457|17452|17448|408
1648440900000|2022-03-28 04:15:00|17457.5|17453.5|17465|17461|17465|17461|17449|17445|564
1648441200000|2022-03-28 04:20:00|17465.5|17461.5|17472|17468|17478.5|17474.5|17461|17457|968
1648441500000|2022-03-28 04:25:00|17470.5|17466.5|17467.5|17463.5|17474.5|17470.5|17466|17462|343
1648441800000|2022-03-28 04:30:00|17468|17464|17476.5|17472.5|17476.5|17472.5|17466|17462|406
1648442100000|2022-03-28 04:35:00|17477|17473|17520|17516|17531|17527|17476.5|17472.5|4362
1648442400000|2022-03-28 04:40:00|17521|17517|17516|17512|17521|17517|17509|17505|992
1648442700000|2022-03-28 04:45:00|17515.5|17511.5|17511.5|17507.5|17518|17514|17509|17505|625
1648443000000|2022-03-28 04:50:00|17511|17507|17505|17501|17516.5|17512.5|17496|17492|1085
1648443300000|2022-03-28 04:55:00|17504.5|17500.5|17496|17492|17505.5|17501.5|17492|17488|661
1648443600000|2022-03-28 05:00:00|17495.5|17491.5|17488|17484|17497|17493|17478|17474|1205
1648443900000|2022-03-28 05:05:00|17487.5|17483.5|17484|17480|17500|17496|17481.5|17477.5|962
1648444200000|2022-03-28 05:10:00|17483|17479|17502|17498|17506|17502|17483|17479|985
1648444500000|2022-03-28 05:15:00|17502.5|17498.5|17496|17492|17508.5|17504.5|17492|17488|858
1648444800000|2022-03-28 05:20:00|17497|17493|17511|17507|17511.5|17507.5|17490.5|17486.5|948
1648445100000|2022-03-28 05:25:00|17511.5|17507.5|17505|17501|17526|17522|17499.5|17495.5|2615
1648445400000|2022-03-28 05:30:00|17509.5|17505.5|17489|17485|17514.5|17510.5|17488|17484|2092
1648445700000|2022-03-28 05:35:00|17488|17484|17472|17468|17491.5|17487.5|17470|17466|1713
1648446000000|2022-03-28 05:40:00|17473|17469|17466|17462|17474|17470|17458.5|17454.5|2928
1648446300000|2022-03-28 05:45:00|17474.8|17460.8|17474.2|17460.2|17478|17464|17470.1|17456.1|2
1648446600000|2022-03-28 05:50:00|17474.8|17460.8|17478.4|17464.4|17481.6|17467.6|17471.5|17457.5|0
1648446900000|2022-03-28 05:55:00|17478.2|17464.2|17474.6|17460.6|17482|17468|17471.8|17457.8|0
1648447200000|2022-03-28 06:00:00|17476.9|17462.9|17480.8|17466.8|17489.5|17475.5|17476|17462|0
1648447500000|2022-03-28 06:05:00|17481|17467|17468|17454|17482.2|17468.2|17464|17450|0
1648447800000|2022-03-28 06:10:00|17467.8|17453.8|17472.6|17458.6|17472.6|17458.6|17456.2|17442.2|0
1648448100000|2022-03-28 06:15:00|17473|17459|17474|17460|17474|17460|17459|17445|0
1648448400000|2022-03-28 06:20:00|17473.9|17459.9|17482.2|17468.2|17483|17469|17473.2|17459.2|0
1648448700000|2022-03-28 06:25:00|17482.8|17468.8|17471.5|17457.5|17482.8|17468.8|17470.9|17456.9|0
1648449000000|2022-03-28 06:30:00|17471.1|17457.1|17476.7|17462.7|17479.5|17465.5|17471.1|17457.1|0
1648449300000|2022-03-28 06:35:00|17476.6|17462.6|17482.7|17468.7|17482.9|17468.9|17476.3|17462.3|0
1648449600000|2022-03-28 06:40:00|17482.4|17468.4|17478.7|17464.7|17485.1|17471.1|17477.8|17463.8|0
1648449900000|2022-03-28 06:45:00|17478.6|17464.6|17471.5|17457.5|17483.1|17469.1|17471.5|17457.5|0
1648450200000|2022-03-28 06:50:00|17473.5|17459.5|17476.3|17462.3|17479.2|17465.2|17467.4|17453.4|0
1648450500000|2022-03-28 06:55:00|17476.4|17462.4|17478.3|17464.3|17481|17467|17475|17461|0
1648450800000|2022-03-28 07:00:00|17478.9|17464.9|17498.5|17492.5|17501.5|17495.5|17474.5|17461.9|1097
1648451100000|2022-03-28 07:05:00|17499|17493|17501.5|17495.5|17507|17501|17497.5|17491.5|655
1648451400000|2022-03-28 07:10:00|17502|17496|17503|17497|17504.5|17498.5|17498|17492|369
1648451700000|2022-03-28 07:15:00|17504.5|17498.5|17502|17496|17511|17505|17501|17495|439
1648452000000|2022-03-28 07:20:00|17501|17495|17506.5|17500.5|17510|17504|17498|17492|278
1648452300000|2022-03-28 07:25:00|17507|17501|17516|17510|17517|17511|17506.5|17500.5|443
1648452600000|2022-03-28 07:30:00|17515.5|17509.5|17515.5|17509.5|17521|17515|17513|17507|393
1648452900000|2022-03-28 07:35:00|17514.5|17508.5|17512.5|17506.5|17521|17515|17512|17506|279
1648453200000|2022-03-28 07:40:00|17513|17507|17519.5|17513.5|17522.5|17516.5|17509|17503|335
1648453500000|2022-03-28 07:45:00|17520|17514|17511.5|17505.5|17522|17516|17510|17504|277
1648453800000|2022-03-28 07:50:00|17512.5|17506.5|17517|17511|17521.5|17515.5|17511|17505|266
1648454100000|2022-03-28 07:55:00|17516.5|17510.5|17520|17514|17521.5|17515.5|17514|17508|176
1648454400000|2022-03-28 08:00:00|17519.5|17513.5|17512|17506|17520.5|17514.5|17510.5|17504.5|268
1648454700000|2022-03-28 08:05:00|17511.5|17505.5|17507.5|17501.5|17513.5|17507.5|17505|17499|231
1648455000000|2022-03-28 08:10:00|17508|17502|17509.5|17503.5|17509.5|17503.5|17505|17499|101
1648455300000|2022-03-28 08:15:00|17509|17503|17517|17511|17520|17514|17509|17503|292
1648455600000|2022-03-28 08:20:00|17516.5|17510.5|17518|17512|17519.5|17513.5|17513|17507|106
1648455900000|2022-03-28 08:25:00|17518.5|17512.5|17520|17514|17522|17516|17516|17510|140
1648456200000|2022-03-28 08:30:00|17519|17513|17514|17508|17519|17513|17513|17507|122
1648456500000|2022-03-28 08:35:00|17513.5|17507.5|17518|17512|17518.5|17512.5|17513|17507|68
1648456800000|2022-03-28 08:40:00|17518.5|17512.5|17520|17514|17520|17514|17516|17510|80
1648457100000|2022-03-28 08:45:00|17519|17513|17529|17523|17532|17526|17517.5|17511.5|533
1648457400000|2022-03-28 08:50:00|17530.5|17524.5|17539|17533|17541|17535|17529.5|17523.5|588
1648457700000|2022-03-28 08:55:00|17539.5|17533.5|17545.5|17539.5|17547|17541|17539|17533|522
1648458000000|2022-03-28 09:00:00|17545|17539|17540.5|17534.5|17549.5|17543.5|17540|17534|468
1648458300000|2022-03-28 09:05:00|17541|17535|17537|17531|17542|17536|17536|17530|197
1648458600000|2022-03-28 09:10:00|17536.5|17530.5|17535|17529|17537|17531|17533.5|17527.5|146
1648458900000|2022-03-28 09:15:00|17534|17528|17532|17526|17536|17530|17530|17524|268
1648459200000|2022-03-28 09:20:00|17531|17525|17538|17532|17538.5|17532.5|17530|17524|201
1648459500000|2022-03-28 09:25:00|17539|17533|17539|17533|17540|17534|17534.5|17528.5|121
1648459800000|2022-03-28 09:30:00|17538|17532|17541|17535|17541|17535|17537|17531|72
1648460100000|2022-03-28 09:35:00|17542|17536|17543.5|17537.5|17547|17541|17539.5|17533.5|304
1648460400000|2022-03-28 09:40:00|17543|17537|17542|17536|17545.5|17539.5|17541|17535|134
1648460700000|2022-03-28 09:45:00|17543.5|17537.5|17539.5|17533.5|17544|17538|17537.5|17531.5|127
1648461000000|2022-03-28 09:50:00|17539|17533|17535|17529|17540|17534|17535|17529|108
1648461300000|2022-03-28 09:55:00|17534.5|17528.5|17537.5|17531.5|17539|17533|17534|17528|105
1648461600000|2022-03-28 10:00:00|17537|17531|17540|17534|17540.5|17534.5|17532|17526|160
1648461900000|2022-03-28 10:05:00|17539.5|17533.5|17536|17530|17540|17534|17535.5|17529.5|95
1648462200000|2022-03-28 10:10:00|17535|17529|17536|17530|17537|17531|17532|17526|154
1648462500000|2022-03-28 10:15:00|17536.5|17530.5|17540|17534|17542|17536|17536|17530|175
1648462800000|2022-03-28 10:20:00|17539|17533|17542|17536|17543|17537|17536|17530|106
1648463100000|2022-03-28 10:25:00|17541|17535|17533.5|17527.5|17541|17535|17533|17527|118
1648463400000|2022-03-28 10:30:00|17534|17528|17533.5|17527.5|17535|17529|17532|17526|104
1648463700000|2022-03-28 10:35:00|17534|17528|17536|17530|17536|17530|17531|17525|73
1648464000000|2022-03-28 10:40:00|17536.5|17530.5|17538|17532|17540.5|17534.5|17534.5|17528.5|83
1648464300000|2022-03-28 10:45:00|17538.5|17532.5|17543|17537|17544|17538|17537|17531|134
1648464600000|2022-03-28 10:50:00|17542|17536|17540.5|17534.5|17544|17538|17540|17534|79
1648464900000|2022-03-28 10:55:00|17540|17534|17542|17536|17542|17536|17537|17531|101
1648465200000|2022-03-28 11:00:00|17543|17537|17562|17556|17564|17558|17543|17537|841
1648465500000|2022-03-28 11:05:00|17563|17557|17561|17555|17563|17557|17557|17551|218
1648465800000|2022-03-28 11:10:00|17561.5|17555.5|17562.5|17556.5|17565|17559|17558.5|17552.5|297
1648466100000|2022-03-28 11:15:00|17563|17557|17568|17562|17568|17562|17562|17556|264
1648466400000|2022-03-28 11:20:00|17570|17564|17567|17561|17570.5|17564.5|17565.5|17559.5|362
1648466700000|2022-03-28 11:25:00|17566.5|17560.5|17575|17569|17575.5|17569.5|17566|17560|440
1648467000000|2022-03-28 11:30:00|17574.5|17568.5|17572|17566|17577|17571|17571|17565|369
1648467300000|2022-03-28 11:35:00|17573|17567|17576|17570|17577.5|17571.5|17571|17565|233
1648467600000|2022-03-28 11:40:00|17577|17571|17574|17568|17577|17571|17573|17567|188
1648467900000|2022-03-28 11:45:00|17573.5|17567.5|17574|17568|17575.5|17569.5|17572|17566|134
1648468200000|2022-03-28 11:50:00|17574.5|17568.5|17574.5|17568.5|17575|17569|17570.5|17564.5|96
1648468500000|2022-03-28 11:55:00|17574|17568|17573.5|17567.5|17575|17569|17572|17566|58
1648468800000|2022-03-28 12:00:00|17573|17567|17570|17564|17576.5|17570.5|17568.5|17562.5|214
1648469100000|2022-03-28 12:05:00|17569.5|17563.5|17569.5|17563.5|17572.5|17566.5|17569|17563|107
1648469400000|2022-03-28 12:10:00|17569|17563|17569|17563|17571|17565|17567|17561|127
1648469700000|2022-03-28 12:15:00|17570|17564|17566|17560|17570|17564|17566|17560|84
1648470000000|2022-03-28 12:20:00|17565|17559|17560.5|17554.5|17566|17560|17560.5|17554.5|336
1648470300000|2022-03-28 12:25:00|17561|17555|17563|17557|17565.5|17559.5|17560.5|17554.5|133
1648470600000|2022-03-28 12:30:00|17564|17558|17562|17556|17565|17559|17560|17554|122
1648470900000|2022-03-28 12:35:00|17561|17555|17556.5|17550.5|17562|17556|17556|17550|240
1648471200000|2022-03-28 12:40:00|17557|17551|17552|17546|17557|17551|17550|17544|347
1648471500000|2022-03-28 12:45:00|17553|17547|17549.5|17543.5|17555.5|17549.5|17549|17543|223
1648471800000|2022-03-28 12:50:00|17549|17543|17550.5|17544.5|17552|17546|17545.5|17539.5|322
1648472100000|2022-03-28 12:55:00|17551|17545|17552|17546|17554.5|17548.5|17548.5|17542.5|183
1648472400000|2022-03-28 13:00:00|17553|17547|17553|17547|17556.5|17550.5|17548|17542|150
1648472700000|2022-03-28 13:05:00|17554|17548|17555|17549|17560|17554|17553|17547|214
1648473000000|2022-03-28 13:10:00|17556|17550|17551|17545|17556.5|17550.5|17541|17535|377
1648473300000|2022-03-28 13:15:00|17552.5|17546.5|17552.5|17546.5|17554|17548|17550|17544|131
1648473600000|2022-03-28 13:20:00|17552|17546|17549|17543|17555|17549|17549|17543|99
1648473900000|2022-03-28 13:25:00|17548|17542|17551.5|17545.5|17553|17547|17547|17541|192
1648474200000|2022-03-28 13:30:00|17552|17546|17558|17552|17562|17556|17547|17541|734
1648474500000|2022-03-28 13:35:00|17557.5|17551.5|17564|17558|17567|17561|17557|17551|612
1648474800000|2022-03-28 13:40:00|17563.5|17557.5|17558.5|17552.5|17567.5|17561.5|17556.5|17550.5|676
1648475100000|2022-03-28 13:45:00|17558|17552|17557|17551|17562.5|17556.5|17553.5|17547.5|402
1648475400000|2022-03-28 13:50:00|17558|17552|17562|17556|17564|17558|17555.5|17549.5|285
1648475700000|2022-03-28 13:55:00|17562.5|17556.5|17564.5|17558.5|17568.5|17562.5|17560|17554|383
1648476000000|2022-03-28 14:00:00|17565|17559|17545.5|17539.5|17566.5|17560.5|17538|17532|904
1648476300000|2022-03-28 14:05:00|17545|17539|17544.5|17538.5|17549.5|17543.5|17539|17533|489
1648476600000|2022-03-28 14:10:00|17545|17539|17543.5|17537.5|17548|17542|17540|17534|215
1648476900000|2022-03-28 14:15:00|17544|17538|17530|17524|17545.5|17539.5|17527|17521|847
1648477200000|2022-03-28 14:20:00|17529.5|17523.5|17531.5|17525.5|17533|17527|17519|17513|649
1648477500000|2022-03-28 14:25:00|17532|17526|17536|17530|17536|17530|17522.5|17516.5|507
1648477800000|2022-03-28 14:30:00|17537|17531|17528|17522|17541|17535|17525|17519|499
1648478100000|2022-03-28 14:35:00|17529|17523|17526|17520|17533.5|17527.5|17517|17511|513
1648478400000|2022-03-28 14:40:00|17525.5|17519.5|17530.5|17524.5|17532|17526|17523.5|17517.5|228
1648478700000|2022-03-28 14:45:00|17531|17525|17540.5|17534.5|17544|17538|17531|17525|499
1648479000000|2022-03-28 14:50:00|17540|17534|17543.5|17537.5|17545|17539|17539|17533|246
1648479300000|2022-03-28 14:55:00|17544|17538|17549|17543|17550|17544|17540|17534|355
1648479600000|2022-03-28 15:00:00|17549.5|17543.5|17530|17524|17552|17546|17524.5|17518.5|756
1648479900000|2022-03-28 15:05:00|17530.5|17524.5|17530.5|17524.5|17535|17529|17526|17520|337
1648480200000|2022-03-28 15:10:00|17531|17525|17534.5|17528.5|17536|17530|17529|17523|150
1648480500000|2022-03-28 15:15:00|17535.5|17529.5|17537.5|17531.5|17538|17532|17527|17521|152
1648480800000|2022-03-28 15:20:00|17538|17532|17530.5|17524.5|17539|17533|17528|17522|155
1648481100000|2022-03-28 15:25:00|17531|17525|17525|17519|17531|17525|17514|17508|554
1648481400000|2022-03-28 15:30:00|17526|17520|17507|17501|17526|17520|17506|17500|575
1648481700000|2022-03-28 15:35:00|17506.5|17500.5|17499|17493|17506.5|17500.5|17495.5|17489.5|773
1648482000000|2022-03-28 15:40:00|17498.5|17492.5|17500.5|17494.5|17501|17495|17493|17487|669
1648482300000|2022-03-28 15:45:00|17500|17494|17475|17469|17500|17494|17475|17469|1144
1648482600000|2022-03-28 15:50:00|17475.5|17469.5|17479|17473|17484|17478|17471|17465|672
1648482900000|2022-03-28 15:55:00|17478|17472|17471|17465|17481|17475|17470.5|17464.5|413
1648483200000|2022-03-28 16:00:00|17470|17464|17487.5|17481.5|17489|17483|17462|17456|951
1648483500000|2022-03-28 16:05:00|17488|17482|17481|17475|17493|17487|17480|17474|327
1648483800000|2022-03-28 16:10:00|17480.5|17474.5|17481|17475|17482|17476|17469|17463|407
1648484100000|2022-03-28 16:15:00|17480|17474|17472|17466|17486|17480|17468|17462|360
1648484400000|2022-03-28 16:20:00|17473|17467|17482|17476|17485|17479|17473|17467|225
1648484700000|2022-03-28 16:25:00|17482.5|17476.5|17485|17479|17490.5|17484.5|17481|17475|310
1648485000000|2022-03-28 16:30:00|17484|17478|17488.5|17482.5|17493|17487|17481|17475|397
1648485300000|2022-03-28 16:35:00|17489|17483|17491|17485|17492|17486|17485.5|17479.5|205
1648485600000|2022-03-28 16:40:00|17493|17487|17495.5|17489.5|17498|17492|17492|17486|265
1648485900000|2022-03-28 16:45:00|17495|17489|17499|17493|17499|17493|17491|17485|207
1648486200000|2022-03-28 16:50:00|17498|17492|17507|17501|17507.5|17501.5|17498|17492|380
1648486500000|2022-03-28 16:55:00|17507.5|17501.5|17503.5|17497.5|17509|17503|17502|17496|169
1648486800000|2022-03-28 17:00:00|17502.5|17496.5|17501.5|17495.5|17508|17502|17499|17493|113
1648487100000|2022-03-28 17:05:00|17502|17496|17498|17492|17506.5|17500.5|17496|17490|174
1648487400000|2022-03-28 17:10:00|17496.5|17490.5|17502|17496|17504|17498|17496.5|17490.5|87
1648487700000|2022-03-28 17:15:00|17502.5|17496.5|17506|17500|17506.5|17500.5|17501.5|17495.5|98
1648488000000|2022-03-28 17:20:00|17506.5|17500.5|17522|17516|17524|17518|17505.5|17499.5|414
1648488300000|2022-03-28 17:25:00|17522.5|17516.5|17523.5|17517.5|17526|17520|17518|17512|190
1648488600000|2022-03-28 17:30:00|17523|17517|17525|17519|17527.5|17521.5|17521|17515|276
1648488900000|2022-03-28 17:35:00|17524.5|17518.5|17524.5|17518.5|17531.5|17525.5|17522|17516|203
1648489200000|2022-03-28 17:40:00|17525|17519|17522.5|17516.5|17528|17522|17521|17515|60
1648489500000|2022-03-28 17:45:00|17522|17516|17522.5|17516.5|17526|17520|17517|17511|95
1648489800000|2022-03-28 17:50:00|17523|17517|17523.5|17517.5|17526|17520|17521|17515|49
1648490100000|2022-03-28 17:55:00|17523|17517|17520.5|17514.5|17523.5|17517.5|17516|17510|93
1648490400000|2022-03-28 18:00:00|17521|17515|17522.5|17516.5|17528.5|17522.5|17519.5|17513.5|187
1648490700000|2022-03-28 18:05:00|17522|17516|17530.5|17524.5|17532|17526|17517.5|17511.5|155
1648491000000|2022-03-28 18:10:00|17531|17525|17528|17522|17536|17530|17523.5|17517.5|162
1648491300000|2022-03-28 18:15:00|17527.5|17521.5|17521.5|17515.5|17528|17522|17521.5|17515.5|77
1648491600000|2022-03-28 18:20:00|17522|17516|17528|17522|17528|17522|17517.5|17511.5|96
1648491900000|2022-03-28 18:25:00|17529.5|17523.5|17531.5|17525.5|17533.5|17527.5|17523.5|17517.5|75
1648492200000|2022-03-28 18:30:00|17531|17525|17533.5|17527.5|17539|17533|17530|17524|131
1648492500000|2022-03-28 18:35:00|17533|17527|17530.5|17524.5|17534|17528|17529|17523|40
1648492800000|2022-03-28 18:40:00|17531.5|17525.5|17542.5|17536.5|17547.5|17541.5|17529.5|17523.5|302
1648493100000|2022-03-28 18:45:00|17543.5|17537.5|17549|17543|17550.5|17544.5|17543|17537|251
1648493400000|2022-03-28 18:50:00|17550.5|17544.5|17555.5|17549.5|17557.5|17551.5|17550.5|17544.5|241
1648493700000|2022-03-28 18:55:00|17556|17550|17572|17566|17572|17566|17554|17548|548
1648494000000|2022-03-28 19:00:00|17571.5|17565.5|17570|17564|17574.5|17568.5|17565.5|17559.5|333
1648494300000|2022-03-28 19:05:00|17570.5|17564.5|17575|17569|17576.5|17570.5|17570.5|17564.5|331
1648494600000|2022-03-28 19:10:00|17574|17568|17585|17579|17588|17582|17573|17567|704
1648494900000|2022-03-28 19:15:00|17585.5|17579.5|17585|17579|17591|17585|17583|17577|297
1648495200000|2022-03-28 19:20:00|17585.5|17579.5|17592.5|17586.5|17594|17588|17583.5|17577.5|235
1648495500000|2022-03-28 19:25:00|17592|17586|17593|17587|17597|17591|17591|17585|156
1648495800000|2022-03-28 19:30:00|17594.5|17588.5|17598|17592|17599|17593|17592.5|17586.5|222
1648496100000|2022-03-28 19:35:00|17599.5|17593.5|17592|17586|17601|17595|17592|17586|166
1648496400000|2022-03-28 19:40:00|17592.5|17586.5|17595|17589|17597|17591|17585.5|17579.5|209
1648496700000|2022-03-28 19:45:00|17594|17588|17596|17590|17596|17590|17590.5|17584.5|85
1648497000000|2022-03-28 19:50:00|17595.5|17589.5|17592.5|17586.5|17595.5|17589.5|17579|17573|258
1648497300000|2022-03-28 19:55:00|17593.5|17587.5|17603.5|17597.5|17605|17599|17589.5|17583.5|265
1648497600000|2022-03-28 20:00:00|17606|17600|17606|17600|17610.5|17604.5|17604|17598|367
1648497900000|2022-03-28 20:05:00|17607.5|17601.5|17607|17601|17610.5|17604.5|17604|17598|151
1648498200000|2022-03-28 20:10:00|17606|17600|17604|17598|17607|17601|17604|17598|36
1648498500000|2022-03-28 20:15:00|17604.5|17598.5|17603|17597|17605.5|17599.5|17603|17597|35
1648498800000|2022-03-28 20:20:00|17601.5|17595.5|17600|17594|17603.5|17597.5|17600|17594|93
1648499100000|2022-03-28 20:25:00|17599|17593|17599|17593|17599|17593|17597.5|17591.5|54
1648499400000|2022-03-28 20:30:00|17597.5|17591.5|17597|17591|17598.5|17592.5|17595.5|17589.5|70
1648499700000|2022-03-28 20:35:00|17597.5|17591.5|17596|17590|17598|17592|17595|17589|44
1648500000000|2022-03-28 20:40:00|17595|17589|17598|17592|17598.5|17592.5|17595|17589|54
1648500300000|2022-03-28 20:45:00|17597|17591|17592.5|17586.5|17597|17591|17592.5|17586.5|111
1648500600000|2022-03-28 20:50:00|17592|17586|17592.5|17586.5|17595|17589|17591|17585|77
1648500900000|2022-03-28 20:55:00|17591.5|17585.5|17590|17584|17592|17586|17588|17582|200
1648501200000|2022-03-28 21:00:00|17592.2|17578.2|17592.4|17578.4|17592.4|17578.4|17592|17578|0
1648501500000|2022-03-28 21:05:00|17592.1|17578.1|17591.4|17577.4|17592.2|17578.2|17590.3|17576.3|0
1648501800000|2022-03-28 21:10:00|17591.3|17577.3|17590.3|17576.3|17591.6|17577.6|17589.8|17575.8|0
1648502100000|2022-03-28 21:15:00|17591.4|17577.4|17590.7|17576.7|17591.6|17577.6|17590.6|17576.6|0
1648502400000|2022-03-28 21:20:00|17590.8|17576.8|17593.4|17579.4|17593.4|17579.4|17589.4|17575.4|0
1648502700000|2022-03-28 21:25:00|17593.5|17579.5|17592.5|17578.5|17593.9|17579.9|17592.4|17578.4|0
1648503000000|2022-03-28 21:30:00|17590.3|17576.3|17592.5|17578.5|17592.5|17578.5|17590.3|17576.3|0
1648503300000|2022-03-28 21:35:00|17592.6|17578.6|17592.3|17578.3|17593|17579|17592.1|17578.1|0
1648503600000|2022-03-28 21:40:00|17592.1|17578.1|17590.6|17576.6|17592.9|17578.9|17590.6|17576.6|0
1648503900000|2022-03-28 21:45:00|17591|17577|17591.9|17577.9|17593|17579|17591|17577|0
1648504200000|2022-03-28 21:50:00|17591.4|17577.4|17592.5|17578.5|17592.5|17578.5|17591.4|17577.4|0
1648504500000|2022-03-28 21:55:00|17592|17578|17592.8|17578.8|17592.9|17578.9|17592|17578|0
1648504800000|2022-03-28 22:00:00|17592.2|17578.2|17585.7|17571.7|17593|17579|17584|17570|0
1648505100000|2022-03-28 22:05:00|17584.8|17570.8|17584.8|17570.8|17585.7|17571.7|17583.1|17569.1|0
1648505400000|2022-03-28 22:10:00|17584|17570|17584|17570|17584.8|17570.8|17579.6|17565.6|0
1648505700000|2022-03-28 22:15:00|17584.8|17570.8|17582.2|17568.2|17585.7|17571.7|17582.2|17568.2|0
1648506000000|2022-03-28 22:20:00|17582.6|17568.6|17584.8|17570.8|17584.8|17570.8|17582.6|17568.6|0
1648506300000|2022-03-28 22:25:00|17583.1|17569.1|17583.1|17569.1|17584|17570|17582.2|17568.2|0
1648506600000|2022-03-28 22:30:00|17583.5|17569.5|17587.4|17573.4|17592.6|17578.6|17583.1|17569.1|0
1648506900000|2022-03-28 22:35:00|17586.1|17572.1|17588.4|17574.4|17590.4|17576.4|17586.1|17572.1|0
1648507200000|2022-03-28 22:40:00|17588.9|17574.9|17580.2|17566.2|17589.7|17575.7|17580.2|17566.2|0
1648507500000|2022-03-28 22:45:00|17581.1|17567.1|17580.4|17566.4|17582.5|17568.5|17577.8|17563.8|0
1648507800000|2022-03-28 22:50:00|17580.9|17566.9|17578.7|17564.7|17583.9|17569.9|17577.8|17563.8|0
1648508100000|2022-03-28 22:55:00|17579.6|17565.6|17583|17569|17583.9|17569.9|17579.6|17565.6|0
1648508400000|2022-03-28 23:00:00|17583.4|17569.4|17584.2|17570.2|17586.8|17572.8|17583|17569|0
1648508700000|2022-03-28 23:05:00|17583.8|17569.8|17585.1|17571.1|17586.8|17572.8|17583.4|17569.4|0
1648509000000|2022-03-28 23:10:00|17586|17572|17583.8|17569.8|17586|17572|17583.4|17569.4|0
1648509300000|2022-03-28 23:15:00|17583.4|17569.4|17580.8|17566.8|17586|17572|17579.9|17565.9|0
1648509600000|2022-03-28 23:20:00|17581.6|17567.6|17574.6|17560.6|17581.6|17567.6|17572|17558|0
1648509900000|2022-03-28 23:25:00|17576.4|17562.4|17579.7|17565.7|17579.7|17565.7|17572.9|17558.9|0
1648510200000|2022-03-28 23:30:00|17582.3|17568.3|17580.6|17566.6|17584|17570|17578|17564|0
1648510500000|2022-03-28 23:35:00|17581|17567|17581.4|17567.4|17583.2|17569.2|17581|17567|0
1648510800000|2022-03-28 23:40:00|17581.8|17567.8|17584.9|17570.9|17585.8|17571.8|17579.7|17565.7|0
1648511100000|2022-03-28 23:45:00|17584|17570|17580|17566|17585.9|17571.9|17579.1|17565.1|0
1648511400000|2022-03-28 23:50:00|17579.1|17565.1|17573.1|17559.1|17580.9|17566.9|17572.2|17558.2|0
1648511700000|2022-03-28 23:55:00|17572.2|17558.2|17572.2|17558.2|17574|17560|17571.4|17557.4|0
1648512000000|2022-03-29 00:00:00|17573.1|17559.1|17568.8|17554.8|17575.7|17561.7|17567|17553|0
1648512300000|2022-03-29 00:05:00|17567.9|17553.9|17567.9|17553.9|17568.8|17554.8|17565.3|17551.3|0
1648512600000|2022-03-29 00:10:00|17568.3|17554.3|17568.7|17554.7|17568.8|17554.8|17562|17548|0
1648512900000|2022-03-29 00:15:00|17567.8|17553.8|17566|17552|17569.6|17555.6|17563.5|17549.5|0
1648513200000|2022-03-29 00:20:00|17565.8|17551.8|17571.2|17557.2|17574|17560|17565.1|17551.1|0
1648513500000|2022-03-29 00:25:00|17571.7|17557.7|17571.5|17557.5|17574|17560|17567.7|17553.7|0
1648513800000|2022-03-29 00:30:00|17571.9|17557.9|17569.7|17555.7|17571.9|17557.9|17568.8|17554.8|0
1648514100000|2022-03-29 00:35:00|17569.2|17555.2|17574.7|17560.7|17574.7|17560.7|17568.8|17554.8|0
1648514400000|2022-03-29 00:40:00|17575.1|17561.1|17580|17566|17586.5|17572.5|17574.7|17560.7|0
1648514700000|2022-03-29 00:45:00|17588.5|17584.5|17569|17565|17592|17588|17561.5|17557.5|3770
1648515000000|2022-03-29 00:50:00|17568.5|17564.5|17560|17556|17573|17569|17557.5|17553.5|1286
1648515300000|2022-03-29 00:55:00|17559|17555|17545.5|17541.5|17561|17557|17543.5|17539.5|1818
1648515600000|2022-03-29 01:00:00|17545|17541|17541|17537|17556.5|17552.5|17540|17536|3581
1648515900000|2022-03-29 01:05:00|17539.5|17535.5|17551|17547|17552.5|17548.5|17535|17531|2143
1648516200000|2022-03-29 01:10:00|17550.5|17546.5|17540|17536|17575.5|17571.5|17539.5|17535.5|3032
1648516500000|2022-03-29 01:15:00|17540.5|17536.5|17527.5|17523.5|17548|17544|17527.5|17523.5|2216
1648516800000|2022-03-29 01:20:00|17527|17523|17541.5|17537.5|17542.5|17538.5|17525.5|17521.5|1288
1648517100000|2022-03-29 01:25:00|17542|17538|17549.5|17545.5|17555.5|17551.5|17541|17537|1472
1648517400000|2022-03-29 01:30:00|17550|17546|17560.5|17556.5|17568|17564|17549.5|17545.5|1972
1648517700000|2022-03-29 01:35:00|17561.5|17557.5|17575|17571|17578|17574|17554|17550|2413
1648518000000|2022-03-29 01:40:00|17575.5|17571.5|17581.5|17577.5|17596|17592|17567.5|17563.5|3960
1648518300000|2022-03-29 01:45:00|17582|17578|17572.5|17568.5|17583.5|17579.5|17569|17565|1766
1648518600000|2022-03-29 01:50:00|17572|17568|17579|17575|17581.5|17577.5|17565.5|17561.5|979
1648518900000|2022-03-29 01:55:00|17579.5|17575.5|17585|17581|17588.5|17584.5|17573.5|17569.5|842
1648519200000|2022-03-29 02:00:00|17586|17582|17574.5|17570.5|17589.5|17585.5|17574.5|17570.5|853
1648519500000|2022-03-29 02:05:00|17575.5|17571.5|17582|17578|17584.5|17580.5|17575|17571|623
1648519800000|2022-03-29 02:10:00|17583|17579|17567.5|17563.5|17585.5|17581.5|17561.5|17557.5|1329
1648520100000|2022-03-29 02:15:00|17566.5|17562.5|17559.5|17555.5|17567|17563|17553.5|17549.5|1707
1648520400000|2022-03-29 02:20:00|17560|17556|17564|17560|17564|17560|17555.5|17551.5|509
1648520700000|2022-03-29 02:25:00|17564.5|17560.5|17550.5|17546.5|17566.5|17562.5|17548|17544|1043
1648521000000|2022-03-29 02:30:00|17549.5|17545.5|17544.5|17540.5|17555.5|17551.5|17544|17540|836
1648521300000|2022-03-29 02:35:00|17545.5|17541.5|17543|17539|17549.5|17545.5|17538|17534|1059
1648521600000|2022-03-29 02:40:00|17543.5|17539.5|17550.5|17546.5|17552.5|17548.5|17542|17538|880
1648521900000|2022-03-29 02:45:00|17551|17547|17544.5|17540.5|17552|17548|17540.5|17536.5|477
1648522200000|2022-03-29 02:50:00|17545|17541|17546.5|17542.5|17551|17547|17540.5|17536.5|502
1648522500000|2022-03-29 02:55:00|17547|17543|17540.5|17536.5|17549.5|17545.5|17538.5|17534.5|454
1648522800000|2022-03-29 03:00:00|17542|17538|17533.5|17529.5|17542|17538|17528|17524|1269
1648523100000|2022-03-29 03:05:00|17532.5|17528.5|17547.5|17543.5|17548.5|17544.5|17527|17523|1278
1648523400000|2022-03-29 03:10:00|17548.5|17544.5|17558|17554|17558.5|17554.5|17545|17541|789
1648523700000|2022-03-29 03:15:00|17558.5|17554.5|17563.5|17559.5|17565.5|17561.5|17555.5|17551.5|798
1648524000000|2022-03-29 03:20:00|17564.5|17560.5|17563|17559|17566.5|17562.5|17560.5|17556.5|727
1648524300000|2022-03-29 03:25:00|17563.5|17559.5|17552.5|17548.5|17565|17561|17551.5|17547.5|543
1648524600000|2022-03-29 03:30:00|17552|17548|17543.5|17539.5|17554.5|17550.5|17539.5|17535.5|847
1648524900000|2022-03-29 03:35:00|17543|17539|17544|17540|17550.5|17546.5|17538|17534|654
1648525200000|2022-03-29 03:40:00|17543|17539|17528|17524|17543|17539|17523.5|17519.5|1800
1648525500000|2022-03-29 03:45:00|17528.5|17524.5|17522.5|17518.5|17535.5|17531.5|17522.5|17518.5|929
1648525800000|2022-03-29 03:50:00|17522|17518|17513.5|17509.5|17528|17524|17505.5|17501.5|1790
1648526100000|2022-03-29 03:55:00|17513|17509|17515.5|17511.5|17517|17513|17506.5|17502.5|1013
1648526400000|2022-03-29 04:00:00|17516|17512|17516.5|17512.5|17525.5|17521.5|17514.5|17510.5|896
1648526700000|2022-03-29 04:05:00|17516|17512|17519|17515|17520.5|17516.5|17512.5|17508.5|738
1648527000000|2022-03-29 04:10:00|17519.5|17515.5|17519.5|17515.5|17531.5|17527.5|17518.5|17514.5|1129
1648527300000|2022-03-29 04:15:00|17518.5|17514.5|17524|17520|17526|17522|17515.5|17511.5|475
1648527600000|2022-03-29 04:20:00|17523.5|17519.5|17523|17519|17531.5|17527.5|17518.5|17514.5|587
1648527900000|2022-03-29 04:25:00|17522|17518|17522|17518|17530|17526|17519.5|17515.5|394
1648528200000|2022-03-29 04:30:00|17523|17519|17518.5|17514.5|17533|17529|17517.5|17513.5|622
1648528500000|2022-03-29 04:35:00|17517.5|17513.5|17516.5|17512.5|17522.5|17518.5|17509.5|17505.5|871
1648528800000|2022-03-29 04:40:00|17517|17513|17525.5|17521.5|17525.5|17521.5|17512|17508|732
1648529100000|2022-03-29 04:45:00|17525|17521|17523.5|17519.5|17525.5|17521.5|17515.5|17511.5|494
1648529400000|2022-03-29 04:50:00|17523|17519|17529.5|17525.5|17532.5|17528.5|17522|17518|889
1648529700000|2022-03-29 04:55:00|17530|17526|17533.5|17529.5|17537.5|17533.5|17529|17525|624
1648530000000|2022-03-29 05:00:00|17534|17530|17523.5|17519.5|17535.5|17531.5|17522.5|17518.5|824
1648530300000|2022-03-29 05:05:00|17523|17519|17514.5|17510.5|17545.5|17541.5|17509.5|17505.5|1675
1648530600000|2022-03-29 05:10:00|17515.5|17511.5|17529.5|17525.5|17535.5|17531.5|17515.5|17511.5|752
1648530900000|2022-03-29 05:15:00|17528.5|17524.5|17534.5|17530.5|17535.5|17531.5|17525.5|17521.5|610
1648531200000|2022-03-29 05:20:00|17535|17531|17539.5|17535.5|17540.5|17536.5|17526|17522|901
1648531500000|2022-03-29 05:25:00|17540.5|17536.5|17557|17553|17570|17566|17535.5|17531.5|3696
1648531800000|2022-03-29 05:30:00|17556.8|17552.8|17569.3|17565.3|17569.3|17565.3|17556.3|17552.3|1357
1648532100000|2022-03-29 05:35:00|17570.3|17566.3|17564.3|17560.3|17572.3|17568.3|17563.3|17559.3|980
1648532400000|2022-03-29 05:40:00|17565.3|17561.3|17566.8|17562.8|17570.3|17566.3|17563.8|17559.8|1888
1648532700000|2022-03-29 05:45:00|17572.7|17558.7|17571.4|17557.4|17577.3|17563.3|17567.9|17553.9|4
1648533000000|2022-03-29 05:50:00|17573.7|17559.7|17583.5|17569.5|17586.8|17572.8|17573|17559|0
1648533300000|2022-03-29 05:55:00|17583.9|17569.9|17583.4|17569.4|17585|17571|17575.4|17561.4|0
1648533600000|2022-03-29 06:00:00|17581.1|17567.1|17560.5|17546.5|17584.2|17570.2|17560.5|17546.5|0
1648533900000|2022-03-29 06:05:00|17561|17547|17564.6|17550.6|17565.1|17551.1|17551.1|17537.1|0
1648534200000|2022-03-29 06:10:00|17564.9|17550.9|17566.9|17552.9|17573.8|17559.8|17561.5|17547.5|0
1648534500000|2022-03-29 06:15:00|17572.3|17558.3|17574.2|17560.2|17576.4|17562.4|17570.5|17556.5|0
1648534800000|2022-03-29 06:20:00|17572.1|17558.1|17571.7|17557.7|17572.5|17558.5|17570.3|17556.3|0
1648535100000|2022-03-29 06:25:00|17571.6|17557.6|17565.2|17551.2|17571.8|17557.8|17565.2|17551.2|0
1648535400000|2022-03-29 06:30:00|17565.1|17551.1|17563.2|17549.2|17565.2|17551.2|17559.4|17545.4|0
1648535700000|2022-03-29 06:35:00|17562.5|17548.5|17562.1|17548.1|17566.3|17552.3|17559.9|17545.9|0
1648536000000|2022-03-29 06:40:00|17562|17548|17559.3|17545.3|17562.5|17548.5|17554.3|17540.3|0
1648536300000|2022-03-29 06:45:00|17559.2|17545.2|17569.5|17555.5|17569.6|17555.6|17557.9|17543.9|0
1648536600000|2022-03-29 06:50:00|17569.2|17555.2|17579.2|17565.2|17580|17566|17564|17550|0
1648536900000|2022-03-29 06:55:00|17579.1|17565.1|17587.5|17573.5|17590.9|17576.9|17576.4|17562.4|0
1648537200000|2022-03-29 07:00:00|17588.2|17574.2|17576.3|17570.3|17588.4|17574.4|17567.8|17561.8|777
1648537500000|2022-03-29 07:05:00|17575.8|17569.8|17563.3|17557.3|17577.3|17571.3|17563.3|17557.3|565
1648537800000|2022-03-29 07:10:00|17562.8|17556.8|17570.3|17564.3|17574.3|17568.3|17562.3|17556.3|260
1648538100000|2022-03-29 07:15:00|17570.8|17564.8|17569.8|17563.8|17577.3|17571.3|17567.3|17561.3|337
1648538400000|2022-03-29 07:20:00|17569.3|17563.3|17588.3|17582.3|17592.8|17586.8|17569.3|17563.3|565
1648538700000|2022-03-29 07:25:00|17590.3|17584.3|17599.8|17593.8|17603.3|17597.3|17589.8|17583.8|818
1648539000000|2022-03-29 07:30:00|17600.3|17594.3|17603.8|17597.8|17612.3|17606.3|17600.3|17594.3|989
1648539300000|2022-03-29 07:35:00|17605.8|17599.8|17603.8|17597.8|17606.8|17600.8|17603.3|17597.3|277
1648539600000|2022-03-29 07:40:00|17603.3|17597.3|17599.8|17593.8|17603.8|17597.8|17599.3|17593.3|324
1648539900000|2022-03-29 07:45:00|17599.3|17593.3|17604.8|17598.8|17605.3|17599.3|17597.8|17591.8|344
1648540200000|2022-03-29 07:50:00|17603.8|17597.8|17601.3|17595.3|17607.3|17601.3|17599.8|17593.8|194
1648540500000|2022-03-29 07:55:00|17600.8|17594.8|17604.3|17598.3|17606.3|17600.3|17597.8|17591.8|200
1648540800000|2022-03-29 08:00:00|17605.8|17599.8|17609.3|17603.3|17611.3|17605.3|17602.8|17596.8|389
1648541100000|2022-03-29 08:05:00|17609.8|17603.8|17626.3|17620.3|17627.3|17621.3|17607.3|17601.3|861
1648541400000|2022-03-29 08:10:00|17626.8|17620.8|17622.8|17616.8|17627.8|17621.8|17618.3|17612.3|346
1648541700000|2022-03-29 08:15:00|17623.3|17617.3|17625.8|17619.8|17630.8|17624.8|17622.3|17616.3|353
1648542000000|2022-03-29 08:20:00|17625.3|17619.3|17624.3|17618.3|17628.3|17622.3|17623.3|17617.3|155
1648542300000|2022-03-29 08:25:00|17623.8|17617.8|17626.3|17620.3|17626.3|17620.3|17623.3|17617.3|126
1648542600000|2022-03-29 08:30:00|17625.8|17619.8|17622.3|17616.3|17626.3|17620.3|17621.3|17615.3|236
1648542900000|2022-03-29 08:35:00|17623.3|17617.3|17620.8|17614.8|17625.3|17619.3|17620.3|17614.3|174
1648543200000|2022-03-29 08:40:00|17621.3|17615.3|17632.3|17626.3|17633.3|17627.3|17621.3|17615.3|319
1648543500000|2022-03-29 08:45:00|17633.3|17627.3|17636.3|17630.3|17637.3|17631.3|17632.8|17626.8|431
1648543800000|2022-03-29 08:50:00|17636.8|17630.8|17630.3|17624.3|17637.3|17631.3|17630.3|17624.3|182
1648544100000|2022-03-29 08:55:00|17629.8|17623.8|17631.8|17625.8|17633.3|17627.3|17629.3|17623.3|222
1648544400000|2022-03-29 09:00:00|17632.3|17626.3|17631.3|17625.3|17634.3|17628.3|17627.3|17621.3|152
1648544700000|2022-03-29 09:05:00|17630.8|17624.8|17643.3|17637.3|17648.3|17642.3|17629.3|17623.3|899
1648545000000|2022-03-29 09:10:00|17644.3|17638.3|17648.3|17642.3|17651.3|17645.3|17642.3|17636.3|498
1648545300000|2022-03-29 09:15:00|17649.3|17643.3|17645.8|17639.8|17649.8|17643.8|17642.3|17636.3|291
1648545600000|2022-03-29 09:20:00|17646.3|17640.3|17649.3|17643.3|17650.8|17644.8|17643.8|17637.8|135
1648545900000|2022-03-29 09:25:00|17649.8|17643.8|17641.3|17635.3|17649.8|17643.8|17640.3|17634.3|220
1648546200000|2022-03-29 09:30:00|17641.8|17635.8|17642.3|17636.3|17643.3|17637.3|17639.8|17633.8|153
1648546500000|2022-03-29 09:35:00|17642.8|17636.8|17649.3|17643.3|17649.3|17643.3|17641.3|17635.3|248
1648546800000|2022-03-29 09:40:00|17650.3|17644.3|17647.8|17641.8|17654.3|17648.3|17647.3|17641.3|352
1648547100000|2022-03-29 09:45:00|17648.3|17642.3|17649.3|17643.3|17653.3|17647.3|17647.3|17641.3|162
1648547400000|2022-03-29 09:50:00|17649.8|17643.8|17646.3|17640.3|17651.3|17645.3|17643.3|17637.3|142
1648547700000|2022-03-29 09:55:00|17645.3|17639.3|17640.8|17634.8|17645.3|17639.3|17640.3|17634.3|186
1648548000000|2022-03-29 10:00:00|17642.8|17636.8|17640.3|17634.3|17644.3|17638.3|17637.8|17631.8|204
1648548300000|2022-03-29 10:05:00|17641.3|17635.3|17635.3|17629.3|17642.3|17636.3|17630.3|17624.3|395
1648548600000|2022-03-29 10:10:00|17634.8|17628.8|17635.8|17629.8|17636.3|17630.3|17633.3|17627.3|107
1648548900000|2022-03-29 10:15:00|17635.3|17629.3|17638.3|17632.3|17639.3|17633.3|17635.3|17629.3|153
1648549200000|2022-03-29 10:20:00|17638.8|17632.8|17637.3|17631.3|17641.3|17635.3|17637.3|17631.3|128
1648549500000|2022-03-29 10:25:00|17636.3|17630.3|17639.3|17633.3|17642.3|17636.3|17636.3|17630.3|111
1648549800000|2022-03-29 10:30:00|17639.8|17633.8|17635.3|17629.3|17641.3|17635.3|17633.8|17627.8|104
1648550100000|2022-03-29 10:35:00|17635.8|17629.8|17638.3|17632.3|17638.8|17632.8|17635.8|17629.8|73
1648550400000|2022-03-29 10:40:00|17637.8|17631.8|17640.3|17634.3|17641.3|17635.3|17637.8|17631.8|44
1648550700000|2022-03-29 10:45:00|17639.8|17633.8|17644.3|17638.3|17646.3|17640.3|17639.8|17633.8|173
1648551000000|2022-03-29 10:50:00|17645.3|17639.3|17639.8|17633.8|17645.3|17639.3|17639.3|17633.3|103
1648551300000|2022-03-29 10:55:00|17639.3|17633.3|17637.3|17631.3|17641.3|17635.3|17636.3|17630.3|71
1648551600000|2022-03-29 11:00:00|17638.3|17632.3|17641.8|17635.8|17642.8|17636.8|17636.3|17630.3|103
1648551900000|2022-03-29 11:05:00|17642.3|17636.3|17637.3|17631.3|17642.3|17636.3|17636.8|17630.8|96
1648552200000|2022-03-29 11:10:00|17636.3|17630.3|17644.3|17638.3|17648.8|17642.8|17636.3|17630.3|351
1648552500000|2022-03-29 11:15:00|17643.8|17637.8|17641.3|17635.3|17646.3|17640.3|17640.3|17634.3|182
1648552800000|2022-03-29 11:20:00|17640.3|17634.3|17638.3|17632.3|17640.8|17634.8|17636.3|17630.3|155
1648553100000|2022-03-29 11:25:00|17637.3|17631.3|17629.8|17623.8|17637.3|17631.3|17629.3|17623.3|382
1648553400000|2022-03-29 11:30:00|17630.3|17624.3|17628.8|17622.8|17631.3|17625.3|17627.3|17621.3|207
1648553700000|2022-03-29 11:35:00|17628.3|17622.3|17631.3|17625.3|17633.3|17627.3|17626.3|17620.3|140
1648554000000|2022-03-29 11:40:00|17630.8|17624.8|17640.3|17634.3|17648.3|17642.3|17629.3|17623.3|623
1648554300000|2022-03-29 11:45:00|17641.3|17635.3|17653.3|17647.3|17656.3|17650.3|17638.3|17632.3|816
1648554600000|2022-03-29 11:50:00|17654.3|17648.3|17663.3|17657.3|17666.3|17660.3|17654.3|17648.3|741
1648554900000|2022-03-29 11:55:00|17663.8|17657.8|17662.3|17656.3|17663.8|17657.8|17656.3|17650.3|292
1648555200000|2022-03-29 12:00:00|17662.8|17656.8|17664.3|17658.3|17667.3|17661.3|17661.3|17655.3|363
1648555500000|2022-03-29 12:05:00|17665.3|17659.3|17664.3|17658.3|17666.3|17660.3|17662.3|17656.3|162
1648555800000|2022-03-29 12:10:00|17664.8|17658.8|17662.8|17656.8|17667.3|17661.3|17661.3|17655.3|304
1648556100000|2022-03-29 12:15:00|17663.3|17657.3|17667.8|17661.8|17669.3|17663.3|17662.3|17656.3|257
1648556400000|2022-03-29 12:20:00|17668.3|17662.3|17687.3|17681.3|17688.8|17682.8|17668.3|17662.3|969
1648556700000|2022-03-29 12:25:00|17686.8|17680.8|17692.8|17686.8|17694.8|17688.8|17686.8|17680.8|642
1648557000000|2022-03-29 12:30:00|17692.3|17686.3|17690.3|17684.3|17694.3|17688.3|17687.8|17681.8|419
1648557300000|2022-03-29 12:35:00|17689.8|17683.8|17691.3|17685.3|17692.3|17686.3|17687.3|17681.3|229
1648557600000|2022-03-29 12:40:00|17691.8|17685.8|17696.3|17690.3|17696.3|17690.3|17688.3|17682.3|361
1648557900000|2022-03-29 12:45:00|17697.3|17691.3|17699.3|17693.3|17700.3|17694.3|17696.3|17690.3|432
1648558200000|2022-03-29 12:50:00|17700.3|17694.3|17702.8|17696.8|17704.3|17698.3|17695.8|17689.8|401
1648558500000|2022-03-29 12:55:00|17703.3|17697.3|17703.3|17697.3|17707.3|17701.3|17702.3|17696.3|426
1648558800000|2022-03-29 13:00:00|17703.8|17697.8|17699.3|17693.3|17704.8|17698.8|17696.3|17690.3|424
1648559100000|2022-03-29 13:05:00|17699.8|17693.8|17704.3|17698.3|17705.3|17699.3|17699.8|17693.8|320
1648559400000|2022-03-29 13:10:00|17705.3|17699.3|17713.8|17707.8|17714.8|17708.8|17704.8|17698.8|524
1648559700000|2022-03-29 13:15:00|17713.3|17707.3|17715.3|17709.3|17717.3|17711.3|17711.3|17705.3|522
1648560000000|2022-03-29 13:20:00|17716.3|17710.3|17715.3|17709.3|17717.3|17711.3|17713.3|17707.3|224
1648560300000|2022-03-29 13:25:00|17716.3|17710.3|17713.3|17707.3|17718.3|17712.3|17712.3|17706.3|398
1648560600000|2022-03-29 13:30:00|17713.8|17707.8|17733.8|17727.8|17735.3|17729.3|17706.3|17700.3|1489
1648560900000|2022-03-29 13:35:00|17734.3|17728.3|17721.3|17715.3|17734.8|17728.8|17719.3|17713.3|1134
1648561200000|2022-03-29 13:40:00|17721.8|17715.8|17714.8|17708.8|17722.3|17716.3|17711.3|17705.3|853
1648561500000|2022-03-29 13:45:00|17715.3|17709.3|17699.8|17693.8|17721.3|17715.3|17699.3|17693.3|934
1648561800000|2022-03-29 13:50:00|17699.3|17693.3|17696.3|17690.3|17706.8|17700.8|17691.3|17685.3|1083
1648562100000|2022-03-29 13:55:00|17696.8|17690.8|17704.3|17698.3|17706.3|17700.3|17694.8|17688.8|541
1648562400000|2022-03-29 14:00:00|17704.8|17698.8|17696.3|17690.3|17711.3|17705.3|17696.3|17690.3|607
1648562700000|2022-03-29 14:05:00|17696.8|17690.8|17691.3|17685.3|17703.3|17697.3|17690.8|17684.8|739
1648563000000|2022-03-29 14:10:00|17692.3|17686.3|17666.8|17660.8|17697.3|17691.3|17662.8|17656.8|2132
1648563300000|2022-03-29 14:15:00|17666.3|17660.3|17668.8|17662.8|17674.3|17668.3|17658.3|17652.3|1612
1648563600000|2022-03-29 14:20:00|17669.3|17663.3|17668.8|17662.8|17673.3|17667.3|17659.3|17653.3|641
1648563900000|2022-03-29 14:25:00|17669.3|17663.3|17680.8|17674.8|17681.3|17675.3|17662.3|17656.3|770
1648564200000|2022-03-29 14:30:00|17681.3|17675.3|17681.3|17675.3|17685.3|17679.3|17676.3|17670.3|888
1648564500000|2022-03-29 14:35:00|17680.3|17674.3|17676.3|17670.3|17684.3|17678.3|17672.8|17666.8|646
1648564800000|2022-03-29 14:40:00|17675.8|17669.8|17681.3|17675.3|17682.3|17676.3|17666.3|17660.3|539
1648565100000|2022-03-29 14:45:00|17680.8|17674.8|17685.3|17679.3|17688.3|17682.3|17678.3|17672.3|474
1648565400000|2022-03-29 14:50:00|17686.3|17680.3|17691.3|17685.3|17694.3|17688.3|17686.3|17680.3|452
1648565700000|2022-03-29 14:55:00|17690.8|17684.8|17696.3|17690.3|17697.3|17691.3|17689.3|17683.3|369
1648566000000|2022-03-29 15:00:00|17696.8|17690.8|17693.3|17687.3|17700.3|17694.3|17691.8|17685.8|458
1648566300000|2022-03-29 15:05:00|17693.8|17687.8|17688.3|17682.3|17694.8|17688.8|17686.8|17680.8|208
1648566600000|2022-03-29 15:10:00|17689.3|17683.3|17683.8|17677.8|17692.3|17686.3|17681.3|17675.3|326
1648566900000|2022-03-29 15:15:00|17685.3|17679.3|17683.8|17677.8|17686.3|17680.3|17678.8|17672.8|282
1648567200000|2022-03-29 15:20:00|17683.3|17677.3|17678.3|17672.3|17684.3|17678.3|17672.3|17666.3|394
1648567500000|2022-03-29 15:25:00|17677.8|17671.8|17690.8|17684.8|17692.3|17686.3|17677.8|17671.8|315
1648567800000|2022-03-29 15:30:00|17689.8|17683.8|17691.3|17685.3|17694.3|17688.3|17687.3|17681.3|284
1648568100000|2022-03-29 15:35:00|17690.8|17684.8|17687.3|17681.3|17691.3|17685.3|17683.8|17677.8|195
1648568400000|2022-03-29 15:40:00|17686.3|17680.3|17692.3|17686.3|17693.3|17687.3|17682.3|17676.3|179
1648568700000|2022-03-29 15:45:00|17692.8|17686.8|17698.3|17692.3|17698.8|17692.8|17690.3|17684.3|326
1648569000000|2022-03-29 15:50:00|17697.8|17691.8|17695.8|17689.8|17699.8|17693.8|17693.8|17687.8|268
1648569300000|2022-03-29 15:55:00|17696.3|17690.3|17694.8|17688.8|17696.8|17690.8|17692.3|17686.3|236
1648569600000|2022-03-29 16:00:00|17695.3|17689.3|17688.3|17682.3|17697.8|17691.8|17681.3|17675.3|437
1648569900000|2022-03-29 16:05:00|17688.8|17682.8|17681.3|17675.3|17689.3|17683.3|17680.3|17674.3|254
1648570200000|2022-03-29 16:10:00|17680.8|17674.8|17680.3|17674.3|17683.3|17677.3|17676.8|17670.8|240
1648570500000|2022-03-29 16:15:00|17679.3|17673.3|17679.8|17673.8|17681.3|17675.3|17676.3|17670.3|281
1648570800000|2022-03-29 16:20:00|17680.3|17674.3|17662.8|17656.8|17680.3|17674.3|17661.3|17655.3|798
1648571100000|2022-03-29 16:25:00|17662.3|17656.3|17662.8|17656.8|17668.3|17662.3|17659.3|17653.3|429
1648571400000|2022-03-29 16:30:00|17663.3|17657.3|17655.3|17649.3|17663.8|17657.8|17649.3|17643.3|772
1648571700000|2022-03-29 16:35:00|17654.8|17648.8|17663.3|17657.3|17665.8|17659.8|17653.8|17647.8|325
1648572000000|2022-03-29 16:40:00|17663.8|17657.8|17670.3|17664.3|17671.3|17665.3|17660.8|17654.8|232
1648572300000|2022-03-29 16:45:00|17670.8|17664.8|17675.3|17669.3|17675.3|17669.3|17670.3|17664.3|240
1648572600000|2022-03-29 16:50:00|17674.8|17668.8|17669.8|17663.8|17678.3|17672.3|17666.3|17660.3|234
1648572900000|2022-03-29 16:55:00|17670.8|17664.8|17673.8|17667.8|17674.3|17668.3|17670.3|17664.3|70
1648573200000|2022-03-29 17:00:00|17674.3|17668.3|17660.8|17654.8|17674.8|17668.8|17657.8|17651.8|304
1648573500000|2022-03-29 17:05:00|17660.3|17654.3|17653.3|17647.3|17661.8|17655.8|17652.3|17646.3|199
1648573800000|2022-03-29 17:10:00|17653.8|17647.8|17660.3|17654.3|17663.3|17657.3|17652.8|17646.8|180
1648574100000|2022-03-29 17:15:00|17659.8|17653.8|17666.8|17660.8|17669.3|17663.3|17659.8|17653.8|184
1648574400000|2022-03-29 17:20:00|17666.3|17660.3|17661.8|17655.8|17666.8|17660.8|17656.3|17650.3|161
1648574700000|2022-03-29 17:25:00|17662.8|17656.8|17666.8|17660.8|17670.3|17664.3|17660.3|17654.3|139
1648575000000|2022-03-29 17:30:00|17667.8|17661.8|17666.8|17660.8|17672.8|17666.8|17662.8|17656.8|134
1648575300000|2022-03-29 17:35:00|17667.8|17661.8|17678.3|17672.3|17681.3|17675.3|17667.3|17661.3|223
1648575600000|2022-03-29 17:40:00|17680.3|17674.3|17689.3|17683.3|17689.8|17683.8|17678.8|17672.8|317
1648575900000|2022-03-29 17:45:00|17689.8|17683.8|17693.3|17687.3|17697.3|17691.3|17683.3|17677.3|342
1648576200000|2022-03-29 17:50:00|17692.8|17686.8|17693.3|17687.3|17694.3|17688.3|17690.3|17684.3|146
1648576500000|2022-03-29 17:55:00|17692.8|17686.8|17698.3|17692.3|17698.8|17692.8|17690.3|17684.3|175
1648576800000|2022-03-29 18:00:00|17699.8|17693.8|17699.3|17693.3|17704.8|17698.8|17696.8|17690.8|336
1648577100000|2022-03-29 18:05:00|17697.3|17691.3|17697.3|17691.3|17698.8|17692.8|17692.3|17686.3|97
1648577400000|2022-03-29 18:10:00|17696.8|17690.8|17700.3|17694.3|17701.3|17695.3|17696.3|17690.3|99
1648577700000|2022-03-29 18:15:00|17700.8|17694.8|17695.8|17689.8|17703.3|17697.3|17694.8|17688.8|148
1648578000000|2022-03-29 18:20:00|17695.3|17689.3|17702.3|17696.3|17703.3|17697.3|17692.3|17686.3|145
1648578300000|2022-03-29 18:25:00|17701.8|17695.8|17713.3|17707.3|17714.3|17708.3|17701.8|17695.8|240
1648578600000|2022-03-29 18:30:00|17712.8|17706.8|17716.3|17710.3|17718.3|17712.3|17710.3|17704.3|266
1648578900000|2022-03-29 18:35:00|17716.8|17710.8|17718.8|17712.8|17722.3|17716.3|17716.3|17710.3|503
1648579200000|2022-03-29 18:40:00|17718.3|17712.3|17724.3|17718.3|17724.3|17718.3|17717.3|17711.3|231
1648579500000|2022-03-29 18:45:00|17723.3|17717.3|17724.3|17718.3|17726.3|17720.3|17719.3|17713.3|213
1648579800000|2022-03-29 18:50:00|17723.3|17717.3|17719.3|17713.3|17724.3|17718.3|17719.3|17713.3|220
1648580100000|2022-03-29 18:55:00|17720.3|17714.3|17718.8|17712.8|17723.8|17717.8|17715.3|17709.3|224
1648580400000|2022-03-29 19:00:00|17719.3|17713.3|17721.3|17715.3|17721.3|17715.3|17715.3|17709.3|90
1648580700000|2022-03-29 19:05:00|17720.8|17714.8|17721.8|17715.8|17723.3|17717.3|17718.8|17712.8|62
1648581000000|2022-03-29 19:10:00|17722.3|17716.3|17719.8|17713.8|17725.3|17719.3|17719.3|17713.3|144
1648581300000|2022-03-29 19:15:00|17720.8|17714.8|17721.3|17715.3|17723.3|17717.3|17717.8|17711.8|99
1648581600000|2022-03-29 19:20:00|17722.3|17716.3|17718.8|17712.8|17722.8|17716.8|17717.8|17711.8|94
1648581900000|2022-03-29 19:25:00|17718.3|17712.3|17726.3|17720.3|17727.3|17721.3|17717.8|17711.8|155
1648582200000|2022-03-29 19:30:00|17727.3|17721.3|17727.8|17721.8|17728.3|17722.3|17724.8|17718.8|89
1648582500000|2022-03-29 19:35:00|17728.3|17722.3|17725.3|17719.3|17729.3|17723.3|17723.3|17717.3|106
1648582800000|2022-03-29 19:40:00|17724.3|17718.3|17722.3|17716.3|17725.3|17719.3|17716.3|17710.3|93
1648583100000|2022-03-29 19:45:00|17722.8|17716.8|17721.8|17715.8|17725.8|17719.8|17719.3|17713.3|126
1648583400000|2022-03-29 19:50:00|17723.8|17717.8|17706.8|17700.8|17724.3|17718.3|17704.8|17698.8|272
1648583700000|2022-03-29 19:55:00|17705.8|17699.8|17725.3|17719.3|17725.3|17719.3|17704.3|17698.3|163
1648584000000|2022-03-29 20:00:00|17726.3|17720.3|17725.3|17719.3|17726.8|17720.8|17720.8|17714.8|180
1648584300000|2022-03-29 20:05:00|17724.3|17718.3|17727.3|17721.3|17727.3|17721.3|17720.8|17714.8|91
1648584600000|2022-03-29 20:10:00|17727.8|17721.8|17727.3|17721.3|17727.8|17721.8|17725.8|17719.8|87
1648584900000|2022-03-29 20:15:00|17728.3|17722.3|17731.3|17725.3|17732.3|17726.3|17725.8|17719.8|254
1648585200000|2022-03-29 20:20:00|17731.8|17725.8|17728.3|17722.3|17733.3|17727.3|17728.3|17722.3|177
1648585500000|2022-03-29 20:25:00|17729.8|17723.8|17730.3|17724.3|17730.8|17724.8|17729.3|17723.3|64
1648585800000|2022-03-29 20:30:00|17729.8|17723.8|17728.3|17722.3|17729.8|17723.8|17726.8|17720.8|99
1648586100000|2022-03-29 20:35:00|17727.3|17721.3|17727.3|17721.3|17729.3|17723.3|17727.3|17721.3|66
1648586400000|2022-03-29 20:40:00|17726.8|17720.8|17723.3|17717.3|17726.8|17720.8|17722.3|17716.3|67
1648586700000|2022-03-29 20:45:00|17723.8|17717.8|17723.3|17717.3|17724.8|17718.8|17722.8|17716.8|43
1648587000000|2022-03-29 20:50:00|17722.8|17716.8|17716.3|17710.3|17722.8|17716.8|17715.8|17709.8|105
1648587300000|2022-03-29 20:55:00|17714.8|17708.8|17712.3|17706.3|17714.8|17708.8|17705.8|17699.8|247
1648587600000|2022-03-29 21:00:00|17717.3|17703.3|17715.8|17701.8|17717.5|17703.5|17715.8|17701.8|0
1648587900000|2022-03-29 21:05:00|17715.7|17701.7|17714.7|17700.7|17715.8|17701.8|17714.2|17700.2|0
1648588200000|2022-03-29 21:10:00|17715|17701|17713.1|17699.1|17715|17701|17711.7|17697.7|0
1648588500000|2022-03-29 21:15:00|17713.2|17699.2|17711.3|17697.3|17713.6|17699.6|17710.1|17696.1|0
1648588800000|2022-03-29 21:20:00|17711.6|17697.6|17712.2|17698.2|17713.1|17699.1|17711.3|17697.3|0
1648589100000|2022-03-29 21:25:00|17712.6|17698.6|17714.3|17700.3|17714.5|17700.5|17712.4|17698.4|0
1648589400000|2022-03-29 21:30:00|17714.5|17700.5|17715.3|17701.3|17715.3|17701.3|17714.4|17700.4|0
1648589700000|2022-03-29 21:35:00|17715|17701|17715.6|17701.6|17715.8|17701.8|17714.5|17700.5|0
1648590000000|2022-03-29 21:40:00|17714|17700|17714.8|17700.8|17715.1|17701.1|17713.9|17699.9|0
1648590300000|2022-03-29 21:45:00|17714.9|17700.9|17714|17700|17715.3|17701.3|17713.2|17699.2|0
1648590600000|2022-03-29 21:50:00|17713.3|17699.3|17715.3|17701.3|17715.3|17701.3|17713.3|17699.3|0
1648590900000|2022-03-29 21:55:00|17714.8|17700.8|17715.4|17701.4|17715.5|17701.5|17714.8|17700.8|0
1648591200000|2022-03-29 22:00:00|17717.2|17703.2|17709.9|17695.9|17718.9|17704.9|17709.9|17695.9|0
1648591500000|2022-03-29 22:05:00|17709|17695|17703|17689|17709.4|17695.4|17701.2|17687.2|0
1648591800000|2022-03-29 22:10:00|17703.4|17689.4|17703|17689|17704.7|17690.7|17701.2|17687.2|0
1648592100000|2022-03-29 22:15:00|17703.8|17689.8|17704.7|17690.7|17704.7|17690.7|17702.1|17688.1|0
1648592400000|2022-03-29 22:20:00|17703|17689|17708.1|17694.1|17708.1|17694.1|17702.1|17688.1|0
1648592700000|2022-03-29 22:25:00|17708.5|17694.5|17710.7|17696.7|17713.3|17699.3|17704.7|17690.7|0
1648593000000|2022-03-29 22:30:00|17711.6|17697.6|17711.6|17697.6|17715.9|17701.9|17710.7|17696.7|0
1648593300000|2022-03-29 22:35:00|17710.7|17696.7|17716.7|17702.7|17717.6|17703.6|17710.7|17696.7|0
1648593600000|2022-03-29 22:40:00|17717.2|17703.2|17716.7|17702.7|17717.6|17703.6|17714.6|17700.6|0
1648593900000|2022-03-29 22:45:00|17718.5|17704.5|17720.2|17706.2|17720.2|17706.2|17717.6|17703.6|0
1648594200000|2022-03-29 22:50:00|17719.3|17705.3|17712.4|17698.4|17720.2|17706.2|17711.6|17697.6|0
1648594500000|2022-03-29 22:55:00|17712|17698|17712.4|17698.4|17716.7|17702.7|17711.6|17697.6|0
1648594800000|2022-03-29 23:00:00|17711.6|17697.6|17712.6|17698.6|17715.1|17701.1|17710.2|17696.2|0
1648595100000|2022-03-29 23:05:00|17711.7|17697.7|17713.4|17699.4|17715.1|17701.1|17711.7|17697.7|0
1648595400000|2022-03-29 23:10:00|17713|17699|17714.1|17700.1|17716.9|17702.9|17712.1|17698.1|0
1648595700000|2022-03-29 23:15:00|17714.9|17700.9|17714.9|17700.9|17716.6|17702.6|17713.2|17699.2|0
1648596000000|2022-03-29 23:20:00|17714.5|17700.5|17714.1|17700.1|17716.6|17702.6|17714.1|17700.1|0
1648596300000|2022-03-29 23:25:00|17713.2|17699.2|17714.4|17700.4|17716.9|17702.9|17713.2|17699.2|0
1648596600000|2022-03-29 23:30:00|17713.5|17699.5|17711.8|17697.8|17715.2|17701.2|17710.1|17696.1|0
1648596900000|2022-03-29 23:35:00|17710.9|17696.9|17713.5|17699.5|17716.1|17702.1|17710.9|17696.9|0
1648597200000|2022-03-29 23:40:00|17713.1|17699.1|17721.8|17707.8|17721.8|17707.8|17712.6|17698.6|0
1648597500000|2022-03-29 23:45:00|17720.9|17706.9|17725|17711|17725.3|17711.3|17720|17706|0
1648597800000|2022-03-29 23:50:00|17725.9|17711.9|17723.3|17709.3|17725.9|17711.9|17722.5|17708.5|0
1648598100000|2022-03-29 23:55:00|17723.7|17709.7|17725.7|17711.7|17726.5|17712.5|17723.7|17709.7|0
1648598400000|2022-03-30 00:00:00|17724.8|17710.8|17713.4|17699.4|17724.8|17710.8|17712.5|17698.5|0
1648598700000|2022-03-30 00:05:00|17712.5|17698.5|17714.9|17700.9|17714.9|17700.9|17708.2|17694.2|0
1648599000000|2022-03-30 00:10:00|17714|17700|17713.9|17699.9|17714.9|17700.9|17710.5|17696.5|0
1648599300000|2022-03-30 00:15:00|17714.3|17700.3|17712.2|17698.2|17714.9|17700.9|17704.1|17690.1|0
1648599600000|2022-03-30 00:20:00|17712|17698|17713.9|17699.9|17716.2|17702.2|17710.8|17696.8|0
1648599900000|2022-03-30 00:25:00|17713.5|17699.5|17721.7|17707.7|17723.7|17709.7|17713.5|17699.5|0
1648600200000|2022-03-30 00:30:00|17721.2|17707.2|17722.1|17708.1|17731|17717|17721.2|17707.2|0
1648600500000|2022-03-30 00:35:00|17722.3|17708.3|17706.2|17692.2|17724.3|17710.3|17706.2|17692.2|0
1648600800000|2022-03-30 00:40:00|17706.4|17692.4|17695.6|17681.6|17706.7|17692.7|17694.8|17680.8|0
1648601100000|2022-03-30 00:45:00|17695.8|17681.8|17714.8|17710.8|17715.3|17711.3|17695.3|17681.6|4474
1648601400000|2022-03-30 00:50:00|17714.3|17710.3|17719.3|17715.3|17727.8|17723.8|17714.3|17710.3|1848
1648601700000|2022-03-30 00:55:00|17720.3|17716.3|17723.3|17719.3|17726.3|17722.3|17716.3|17712.3|1100
1648602000000|2022-03-30 01:00:00|17722.8|17718.8|17724.3|17720.3|17743.8|17739.8|17707.3|17703.3|5020
1648602300000|2022-03-30 01:05:00|17723.8|17719.8|17712.3|17708.3|17731.3|17727.3|17711.3|17707.3|2058
1648602600000|2022-03-30 01:10:00|17712.8|17708.8|17705.3|17701.3|17719.3|17715.3|17700.3|17696.3|2153
1648602900000|2022-03-30 01:15:00|17706.3|17702.3|17711.3|17707.3|17714.3|17710.3|17695.8|17691.8|2126
1648603200000|2022-03-30 01:20:00|17712.3|17708.3|17712.8|17708.8|17721.8|17717.8|17709.3|17705.3|1807
1648603500000|2022-03-30 01:25:00|17713.8|17709.8|17758.3|17754.3|17758.3|17754.3|17713.8|17709.8|5392
1648603800000|2022-03-30 01:30:00|17757.8|17753.8|17754.3|17750.3|17763.3|17759.3|17752.3|17748.3|2806
1648604100000|2022-03-30 01:35:00|17752.8|17748.8|17731.3|17727.3|17755.3|17751.3|17721.8|17717.8|3330
1648604400000|2022-03-30 01:40:00|17730.8|17726.8|17753.8|17749.8|17754.3|17750.3|17730.3|17726.3|1602
1648604700000|2022-03-30 01:45:00|17755.3|17751.3|17739.3|17735.3|17763.8|17759.8|17738.8|17734.8|2857
1648605000000|2022-03-30 01:50:00|17740.3|17736.3|17732.3|17728.3|17748.3|17744.3|17728.8|17724.8|1365
1648605300000|2022-03-30 01:55:00|17731.8|17727.8|17742.3|17738.3|17743.3|17739.3|17725.3|17721.3|1374
1648605600000|2022-03-30 02:00:00|17741.8|17737.8|17727.3|17723.3|17748.3|17744.3|17725.3|17721.3|1229
1648605900000|2022-03-30 02:05:00|17727.8|17723.8|17735.8|17731.8|17737.3|17733.3|17721.8|17717.8|1164
1648606200000|2022-03-30 02:10:00|17736.8|17732.8|17731.8|17727.8|17744.3|17740.3|17731.8|17727.8|758
1648606500000|2022-03-30 02:15:00|17732.3|17728.3|17738.8|17734.8|17740.3|17736.3|17727.3|17723.3|687
1648606800000|2022-03-30 02:20:00|17739.3|17735.3|17736.3|17732.3|17746.3|17742.3|17735.3|17731.3|742
1648607100000|2022-03-30 02:25:00|17737.3|17733.3|17729.8|17725.8|17740.3|17736.3|17727.3|17723.3|563
1648607400000|2022-03-30 02:30:00|17727.8|17723.8|17721.3|17717.3|17729.8|17725.8|17714.3|17710.3|2103
1648607700000|2022-03-30 02:35:00|17719.3|17715.3|17723.3|17719.3|17727.3|17723.3|17712.8|17708.8|1052
1648608000000|2022-03-30 02:40:00|17724.3|17720.3|17706.8|17702.8|17725.3|17721.3|17704.8|17700.8|1139
1648608300000|2022-03-30 02:45:00|17707.3|17703.3|17702.3|17698.3|17710.3|17706.3|17701.3|17697.3|1066
1648608600000|2022-03-30 02:50:00|17701.8|17697.8|17698.3|17694.3|17708.3|17704.3|17695.3|17691.3|1036
1648608900000|2022-03-30 02:55:00|17697.8|17693.8|17684.3|17680.3|17697.8|17693.8|17677.3|17673.3|2756
1648609200000|2022-03-30 03:00:00|17682.3|17678.3|17704.3|17700.3|17704.3|17700.3|17682.3|17678.3|1314
1648609500000|2022-03-30 03:05:00|17704.8|17700.8|17704.8|17700.8|17706.3|17702.3|17699.3|17695.3|664
1648609800000|2022-03-30 03:10:00|17705.3|17701.3|17707.3|17703.3|17714.3|17710.3|17703.3|17699.3|788
1648610100000|2022-03-30 03:15:00|17705.3|17701.3|17704.8|17700.8|17708.3|17704.3|17699.3|17695.3|427
1648610400000|2022-03-30 03:20:00|17704.3|17700.3|17701.3|17697.3|17709.3|17705.3|17694.3|17690.3|514
1648610700000|2022-03-30 03:25:00|17702.3|17698.3|17711.3|17707.3|17712.8|17708.8|17702.3|17698.3|500
1648611000000|2022-03-30 03:30:00|17712.3|17708.3|17701.3|17697.3|17712.8|17708.8|17700.8|17696.8|641
1648611300000|2022-03-30 03:35:00|17701.8|17697.8|17697.8|17693.8|17703.3|17699.3|17693.3|17689.3|525
1648611600000|2022-03-30 03:40:00|17697.3|17693.3|17702.8|17698.8|17706.3|17702.3|17696.3|17692.3|346
1648611900000|2022-03-30 03:45:00|17701.3|17697.3|17696.3|17692.3|17703.3|17699.3|17693.3|17689.3|345
1648612200000|2022-03-30 03:50:00|17695.8|17691.8|17702.3|17698.3|17705.3|17701.3|17695.3|17691.3|341
1648612500000|2022-03-30 03:55:00|17702.8|17698.8|17704.8|17700.8|17707.3|17703.3|17699.3|17695.3|261
1648612800000|2022-03-30 04:00:00|17705.3|17701.3|17722.3|17718.3|17722.8|17718.8|17701.3|17697.3|888
1648613100000|2022-03-30 04:05:00|17722.8|17718.8|17735.8|17731.8|17738.8|17734.8|17719.3|17715.3|1761
1648613400000|2022-03-30 04:10:00|17735.3|17731.3|17743.3|17739.3|17745.8|17741.8|17735.3|17731.3|1261
1648613700000|2022-03-30 04:15:00|17742.8|17738.8|17753.3|17749.3|17754.3|17750.3|17742.8|17738.8|1415
1648614000000|2022-03-30 04:20:00|17754.3|17750.3|17751.3|17747.3|17756.8|17752.8|17744.3|17740.3|1108
1648614300000|2022-03-30 04:25:00|17751.8|17747.8|17751.8|17747.8|17768.3|17764.3|17751.3|17747.3|2858
1648614600000|2022-03-30 04:30:00|17753.3|17749.3|17747.8|17743.8|17753.8|17749.8|17746.3|17742.3|926
1648614900000|2022-03-30 04:35:00|17745.8|17741.8|17740.3|17736.3|17747.8|17743.8|17736.3|17732.3|1263
1648615200000|2022-03-30 04:40:00|17739.8|17735.8|17729.8|17725.8|17740.8|17736.8|17729.3|17725.3|1206
1648615500000|2022-03-30 04:45:00|17729.3|17725.3|17756.3|17752.3|17758.3|17754.3|17726.8|17722.8|1602
1648615800000|2022-03-30 04:50:00|17756.8|17752.8|17761.3|17757.3|17766.3|17762.3|17750.3|17746.3|1304
1648616100000|2022-03-30 04:55:00|17761.8|17757.8|17756.3|17752.3|17763.8|17759.8|17752.8|17748.8|633
1648616400000|2022-03-30 05:00:00|17756.8|17752.8|17756.3|17752.3|17773.3|17769.3|17749.3|17745.3|2344
1648616700000|2022-03-30 05:05:00|17757.8|17753.8|17758.8|17754.8|17761.3|17757.3|17752.3|17748.3|804
1648617000000|2022-03-30 05:10:00|17759.8|17755.8|17747.3|17743.3|17759.8|17755.8|17743.3|17739.3|1414
1648617300000|2022-03-30 05:15:00|17749.3|17745.3|17753.3|17749.3|17754.3|17750.3|17743.3|17739.3|913
1648617600000|2022-03-30 05:20:00|17753.8|17749.8|17748.3|17744.3|17760.3|17756.3|17748.3|17744.3|1242
1648617900000|2022-03-30 05:25:00|17749.3|17745.3|17747.3|17743.3|17749.8|17745.8|17739.3|17735.3|1129
1648618200000|2022-03-30 05:30:00|17746.1|17742.1|17741.1|17737.1|17748.1|17744.1|17731.1|17727.1|1630
1648618500000|2022-03-30 05:35:00|17740.6|17736.6|17745.6|17741.6|17750.1|17746.1|17740.1|17736.1|1472
1648618800000|2022-03-30 05:40:00|17745.1|17741.1|17757.1|17753.1|17762.1|17758.1|17745.1|17741.1|2388
1648619100000|2022-03-30 05:45:00|17761.1|17747.1|17774.5|17760.5|17774.7|17760.7|17761.1|17747.1|3
1648619400000|2022-03-30 05:50:00|17774.7|17760.7|17774.2|17760.2|17777.8|17763.8|17768.2|17754.2|0
1648619700000|2022-03-30 05:55:00|17774.6|17760.6|17784.2|17770.2|17784.2|17770.2|17767.5|17753.5|0
1648620000000|2022-03-30 06:00:00|17785.4|17771.4|17773.8|17759.8|17788.8|17774.8|17767.4|17753.4|0
1648620300000|2022-03-30 06:05:00|17774|17760|17771.8|17757.8|17776.7|17762.7|17762.5|17748.5|0
1648620600000|2022-03-30 06:10:00|17771.3|17757.3|17766.1|17752.1|17775.3|17761.3|17762.4|17748.4|0
1648620900000|2022-03-30 06:15:00|17765.9|17751.9|17761.1|17747.1|17765.9|17751.9|17752.7|17738.7|0
1648621200000|2022-03-30 06:20:00|17761|17747|17753.7|17739.7|17761.2|17747.2|17749.7|17735.7|0
1648621500000|2022-03-30 06:25:00|17753.8|17739.8|17760.7|17746.7|17760.7|17746.7|17752.5|17738.5|0
1648621800000|2022-03-30 06:30:00|17761.4|17747.4|17754.4|17740.4|17761.5|17747.5|17752.4|17738.4|0
1648622100000|2022-03-30 06:35:00|17755.1|17741.1|17749.5|17735.5|17757.4|17743.4|17747.8|17733.8|0
1648622400000|2022-03-30 06:40:00|17749.4|17735.4|17746.8|17732.8|17752.8|17738.8|17746.8|17732.8|0
1648622700000|2022-03-30 06:45:00|17746.7|17732.7|17750.1|17736.1|17750.1|17736.1|17745.1|17731.1|0
1648623000000|2022-03-30 06:50:00|17750|17736|17754.9|17740.9|17755.1|17741.1|17744.2|17730.2|0
1648623300000|2022-03-30 06:55:00|17755|17741|17757.4|17743.4|17759.4|17745.4|17754|17740|0
1648623600000|2022-03-30 07:00:00|17758|17744|17746.1|17740.1|17763.6|17757.6|17744.1|17738.1|919
1648623900000|2022-03-30 07:05:00|17746.6|17740.6|17745.1|17739.1|17747.1|17741.1|17736.1|17730.1|557
1648624200000|2022-03-30 07:10:00|17744.6|17738.6|17741.1|17735.1|17748.1|17742.1|17740.1|17734.1|241
1648624500000|2022-03-30 07:15:00|17741.6|17735.6|17724.1|17718.1|17741.6|17735.6|17722.1|17716.1|779
1648624800000|2022-03-30 07:20:00|17723.6|17717.6|17725.1|17719.1|17729.6|17723.6|17719.1|17713.1|569
1648625100000|2022-03-30 07:25:00|17726.1|17720.1|17724.6|17718.6|17729.6|17723.6|17721.1|17715.1|302
1648625400000|2022-03-30 07:30:00|17725.1|17719.1|17732.1|17726.1|17732.1|17726.1|17723.1|17717.1|218
1648625700000|2022-03-30 07:35:00|17732.6|17726.6|17729.1|17723.1|17735.1|17729.1|17727.6|17721.6|280
1648626000000|2022-03-30 07:40:00|17728.6|17722.6|17735.1|17729.1|17735.1|17729.1|17728.6|17722.6|137
1648626300000|2022-03-30 07:45:00|17733.6|17727.6|17731.1|17725.1|17736.1|17730.1|17729.1|17723.1|225
1648626600000|2022-03-30 07:50:00|17730.6|17724.6|17727.1|17721.1|17732.1|17726.1|17727.1|17721.1|230
1648626900000|2022-03-30 07:55:00|17727.6|17721.6|17726.6|17720.6|17730.1|17724.1|17722.6|17716.6|191
1648627200000|2022-03-30 08:00:00|17726.1|17720.1|17709.6|17703.6|17726.6|17720.6|17704.1|17698.1|842
1648627500000|2022-03-30 08:05:00|17710.1|17704.1|17713.1|17707.1|17713.6|17707.6|17705.6|17699.6|424
1648627800000|2022-03-30 08:10:00|17713.6|17707.6|17700.1|17694.1|17713.6|17707.6|17697.6|17691.6|570
1648628100000|2022-03-30 08:15:00|17699.1|17693.1|17707.1|17701.1|17708.6|17702.6|17698.1|17692.1|250
1648628400000|2022-03-30 08:20:00|17706.1|17700.1|17707.1|17701.1|17710.1|17704.1|17706.1|17700.1|214
1648628700000|2022-03-30 08:25:00|17707.6|17701.6|17714.1|17708.1|17714.1|17708.1|17704.6|17698.6|166
1648629000000|2022-03-30 08:30:00|17713.6|17707.6|17712.6|17706.6|17714.1|17708.1|17711.1|17705.1|132
1648629300000|2022-03-30 08:35:00|17713.1|17707.1|17713.1|17707.1|17715.1|17709.1|17712.1|17706.1|70
1648629600000|2022-03-30 08:40:00|17712.1|17706.1|17709.1|17703.1|17712.1|17706.1|17704.1|17698.1|174
1648629900000|2022-03-30 08:45:00|17707.6|17701.6|17705.1|17699.1|17708.6|17702.6|17704.1|17698.1|183
1648630200000|2022-03-30 08:50:00|17704.1|17698.1|17709.1|17703.1|17711.1|17705.1|17704.1|17698.1|142
1648630500000|2022-03-30 08:55:00|17708.6|17702.6|17720.1|17714.1|17720.1|17714.1|17708.6|17702.6|322
1648630800000|2022-03-30 09:00:00|17719.6|17713.6|17723.1|17717.1|17723.1|17717.1|17719.1|17713.1|231
1648631100000|2022-03-30 09:05:00|17722.1|17716.1|17724.1|17718.1|17726.1|17720.1|17721.1|17715.1|134
1648631400000|2022-03-30 09:10:00|17723.6|17717.6|17724.1|17718.1|17724.1|17718.1|17720.1|17714.1|94
1648631700000|2022-03-30 09:15:00|17723.1|17717.1|17728.6|17722.6|17730.1|17724.1|17722.1|17716.1|244
1648632000000|2022-03-30 09:20:00|17728.1|17722.1|17733.1|17727.1|17733.1|17727.1|17728.1|17722.1|254
1648632300000|2022-03-30 09:25:00|17732.1|17726.1|17729.1|17723.1|17733.1|17727.1|17727.6|17721.6|124
1648632600000|2022-03-30 09:30:00|17728.1|17722.1|17728.6|17722.6|17731.1|17725.1|17727.1|17721.1|90
1648632900000|2022-03-30 09:35:00|17728.1|17722.1|17725.6|17719.6|17728.1|17722.1|17722.1|17716.1|142
1648633200000|2022-03-30 09:40:00|17725.1|17719.1|17729.6|17723.6|17730.1|17724.1|17724.6|17718.6|88
1648633500000|2022-03-30 09:45:00|17728.6|17722.6|17726.6|17720.6|17730.1|17724.1|17726.1|17720.1|70
1648633800000|2022-03-30 09:50:00|17727.1|17721.1|17726.1|17720.1|17729.1|17723.1|17725.1|17719.1|42
1648634100000|2022-03-30 09:55:00|17726.6|17720.6|17728.1|17722.1|17728.6|17722.6|17724.1|17718.1|61
1648634400000|2022-03-30 10:00:00|17728.6|17722.6|17716.6|17710.6|17728.6|17722.6|17708.1|17702.1|690
1648634700000|2022-03-30 10:05:00|17717.1|17711.1|17707.1|17701.1|17720.1|17714.1|17707.1|17701.1|336
1648635000000|2022-03-30 10:10:00|17706.1|17700.1|17711.6|17705.6|17712.1|17706.1|17704.6|17698.6|187
1648635300000|2022-03-30 10:15:00|17712.6|17706.6|17713.1|17707.1|17714.1|17708.1|17708.1|17702.1|124
1648635600000|2022-03-30 10:20:00|17712.6|17706.6|17717.1|17711.1|17718.1|17712.1|17712.1|17706.1|123
1648635900000|2022-03-30 10:25:00|17717.6|17711.6|17714.1|17708.1|17718.1|17712.1|17713.6|17707.6|84
1648636200000|2022-03-30 10:30:00|17714.6|17708.6|17715.1|17709.1|17717.1|17711.1|17713.6|17707.6|80
1648636500000|2022-03-30 10:35:00|17714.6|17708.6|17716.1|17710.1|17717.1|17711.1|17713.1|17707.1|40
1648636800000|2022-03-30 10:40:00|17715.1|17709.1|17718.6|17712.6|17719.6|17713.6|17714.1|17708.1|96
1648637100000|2022-03-30 10:45:00|17719.1|17713.1|17724.6|17718.6|17726.1|17720.1|17718.6|17712.6|196
1648637400000|2022-03-30 10:50:00|17724.1|17718.1|17726.6|17720.6|17727.1|17721.1|17724.1|17718.1|109
1648637700000|2022-03-30 10:55:00|17727.1|17721.1|17724.6|17718.6|17727.1|17721.1|17722.6|17716.6|124
1648638000000|2022-03-30 11:00:00|17725.1|17719.1|17730.6|17724.6|17732.6|17726.6|17724.1|17718.1|261
1648638300000|2022-03-30 11:05:00|17731.6|17725.6|17722.1|17716.1|17732.1|17726.1|17721.6|17715.6|187
1648638600000|2022-03-30 11:10:00|17721.6|17715.6|17723.1|17717.1|17724.1|17718.1|17721.6|17715.6|41
1648638900000|2022-03-30 11:15:00|17722.6|17716.6|17716.1|17710.1|17723.1|17717.1|17715.6|17709.6|144
1648639200000|2022-03-30 11:20:00|17715.6|17709.6|17723.1|17717.1|17723.6|17717.6|17711.6|17705.6|232
1648639500000|2022-03-30 11:25:00|17722.6|17716.6|17721.1|17715.1|17722.6|17716.6|17719.1|17713.1|64
1648639800000|2022-03-30 11:30:00|17720.1|17714.1|17725.1|17719.1|17725.6|17719.6|17718.6|17712.6|102
1648640100000|2022-03-30 11:35:00|17726.1|17720.1|17729.1|17723.1|17729.1|17723.1|17725.1|17719.1|176
1648640400000|2022-03-30 11:40:00|17728.1|17722.1|17725.1|17719.1|17730.1|17724.1|17724.1|17718.1|135
1648640700000|2022-03-30 11:45:00|17723.6|17717.6|17723.6|17717.6|17725.6|17719.6|17722.1|17716.1|91
1648641000000|2022-03-30 11:50:00|17723.1|17717.1|17726.1|17720.1|17727.1|17721.1|17722.6|17716.6|28
1648641300000|2022-03-30 11:55:00|17725.6|17719.6|17720.1|17714.1|17726.1|17720.1|17718.1|17712.1|120
1648641600000|2022-03-30 12:00:00|17721.1|17715.1|17719.1|17713.1|17721.1|17715.1|17714.1|17708.1|169
1648641900000|2022-03-30 12:05:00|17718.6|17712.6|17717.6|17711.6|17719.1|17713.1|17714.1|17708.1|124
1648642200000|2022-03-30 12:10:00|17718.1|17712.1|17708.1|17702.1|17719.1|17713.1|17706.1|17700.1|376
1648642500000|2022-03-30 12:15:00|17707.6|17701.6|17705.6|17699.6|17711.1|17705.1|17704.1|17698.1|381
1648642800000|2022-03-30 12:20:00|17705.1|17699.1|17703.1|17697.1|17706.1|17700.1|17699.6|17693.6|345
1648643100000|2022-03-30 12:25:00|17704.6|17698.6|17705.1|17699.1|17707.6|17701.6|17701.1|17695.1|324
1648643400000|2022-03-30 12:30:00|17706.1|17700.1|17711.1|17705.1|17712.1|17706.1|17705.6|17699.6|215
1648643700000|2022-03-30 12:35:00|17712.1|17706.1|17713.6|17707.6|17718.1|17712.1|17711.1|17705.1|201
1648644000000|2022-03-30 12:40:00|17713.1|17707.1|17714.1|17708.1|17717.6|17711.6|17713.1|17707.1|71
1648644300000|2022-03-30 12:45:00|17713.1|17707.1|17711.1|17705.1|17713.6|17707.6|17709.6|17703.6|92
1648644600000|2022-03-30 12:50:00|17712.1|17706.1|17712.1|17706.1|17714.1|17708.1|17710.1|17704.1|39
1648644900000|2022-03-30 12:55:00|17711.6|17705.6|17715.1|17709.1|17715.1|17709.1|17708.1|17702.1|98
1648645200000|2022-03-30 13:00:00|17714.1|17708.1|17709.6|17703.6|17714.6|17708.6|17708.1|17702.1|143
1648645500000|2022-03-30 13:05:00|17709.1|17703.1|17707.6|17701.6|17710.1|17704.1|17705.6|17699.6|97
1648645800000|2022-03-30 13:10:00|17708.1|17702.1|17710.6|17704.6|17712.1|17706.1|17707.1|17701.1|71
1648646100000|2022-03-30 13:15:00|17710.1|17704.1|17714.6|17708.6|17715.1|17709.1|17708.1|17702.1|96
1648646400000|2022-03-30 13:20:00|17714.1|17708.1|17714.6|17708.6|17723.6|17717.6|17713.1|17707.1|486
1648646700000|2022-03-30 13:25:00|17714.1|17708.1|17715.1|17709.1|17719.6|17713.6|17713.1|17707.1|342
1648647000000|2022-03-30 13:30:00|17716.1|17710.1|17722.1|17716.1|17724.1|17718.1|17711.6|17705.6|672
1648647300000|2022-03-30 13:35:00|17721.6|17715.6|17719.1|17713.1|17728.1|17722.1|17714.1|17708.1|582
1648647600000|2022-03-30 13:40:00|17718.1|17712.1|17724.1|17718.1|17728.1|17722.1|17718.1|17712.1|403
1648647900000|2022-03-30 13:45:00|17724.6|17718.6|17731.1|17725.1|17731.1|17725.1|17718.6|17712.6|415
1648648200000|2022-03-30 13:50:00|17732.1|17726.1|17730.6|17724.6|17736.1|17730.1|17726.6|17720.6|761
1648648500000|2022-03-30 13:55:00|17731.1|17725.1|17739.1|17733.1|17740.6|17734.6|17728.1|17722.1|620
1648648800000|2022-03-30 14:00:00|17739.6|17733.6|17741.1|17735.1|17746.1|17740.1|17738.1|17732.1|868
1648649100000|2022-03-30 14:05:00|17741.6|17735.6|17733.1|17727.1|17742.1|17736.1|17730.6|17724.6|381
1648649400000|2022-03-30 14:10:00|17734.6|17728.6|17741.1|17735.1|17741.1|17735.1|17733.1|17727.1|359
1648649700000|2022-03-30 14:15:00|17741.6|17735.6|17732.1|17726.1|17743.1|17737.1|17729.1|17723.1|476
1648650000000|2022-03-30 14:20:00|17733.1|17727.1|17736.6|17730.6|17738.1|17732.1|17732.1|17726.1|243
1648650300000|2022-03-30 14:25:00|17737.1|17731.1|17735.6|17729.6|17740.1|17734.1|17734.1|17728.1|187
1648650600000|2022-03-30 14:30:00|17736.1|17730.1|17735.1|17729.1|17736.6|17730.6|17730.1|17724.1|279
1648650900000|2022-03-30 14:35:00|17733.6|17727.6|17749.1|17743.1|17750.1|17744.1|17732.6|17726.6|643
1648651200000|2022-03-30 14:40:00|17749.6|17743.6|17746.1|17740.1|17751.1|17745.1|17745.1|17739.1|275
1648651500000|2022-03-30 14:45:00|17746.6|17740.6|17748.1|17742.1|17749.1|17743.1|17741.6|17735.6|305
1648651800000|2022-03-30 14:50:00|17749.1|17743.1|17740.1|17734.1|17752.1|17746.1|17740.1|17734.1|281
1648652100000|2022-03-30 14:55:00|17740.6|17734.6|17732.1|17726.1|17742.1|17736.1|17731.1|17725.1|321
1648652400000|2022-03-30 15:00:00|17733.1|17727.1|17728.1|17722.1|17734.6|17728.6|17724.6|17718.6|530
1648652700000|2022-03-30 15:05:00|17727.1|17721.1|17713.1|17707.1|17727.1|17721.1|17712.1|17706.1|619
1648653000000|2022-03-30 15:10:00|17712.1|17706.1|17718.1|17712.1|17719.1|17713.1|17704.6|17698.6|1030
1648653300000|2022-03-30 15:15:00|17718.6|17712.6|17724.1|17718.1|17728.6|17722.6|17718.6|17712.6|427
1648653600000|2022-03-30 15:20:00|17724.6|17718.6|17727.6|17721.6|17731.1|17725.1|17721.1|17715.1|502
1648653900000|2022-03-30 15:25:00|17726.6|17720.6|17725.1|17719.1|17727.1|17721.1|17718.1|17712.1|291
1648654200000|2022-03-30 15:30:00|17725.6|17719.6|17741.1|17735.1|17741.1|17735.1|17724.1|17718.1|760
1648654500000|2022-03-30 15:35:00|17741.6|17735.6|17747.1|17741.1|17751.1|17745.1|17740.1|17734.1|736
1648654800000|2022-03-30 15:40:00|17748.1|17742.1|17744.6|17738.6|17748.6|17742.6|17743.1|17737.1|238
1648655100000|2022-03-30 15:45:00|17745.1|17739.1|17745.1|17739.1|17751.1|17745.1|17744.1|17738.1|288
1648655400000|2022-03-30 15:50:00|17744.6|17738.6|17740.1|17734.1|17747.6|17741.6|17738.1|17732.1|211
1648655700000|2022-03-30 15:55:00|17739.1|17733.1|17744.1|17738.1|17745.1|17739.1|17739.1|17733.1|174
1648656000000|2022-03-30 16:00:00|17743.6|17737.6|17742.6|17736.6|17749.1|17743.1|17741.1|17735.1|241
1648656300000|2022-03-30 16:05:00|17741.6|17735.6|17735.1|17729.1|17742.1|17736.1|17730.1|17724.1|399
1648656600000|2022-03-30 16:10:00|17734.1|17728.1|17734.1|17728.1|17736.1|17730.1|17729.1|17723.1|126
1648656900000|2022-03-30 16:15:00|17733.6|17727.6|17737.1|17731.1|17738.1|17732.1|17729.1|17723.1|149
1648657200000|2022-03-30 16:20:00|17738.1|17732.1|17734.1|17728.1|17739.1|17733.1|17729.6|17723.6|114
1648657500000|2022-03-30 16:25:00|17733.1|17727.1|17736.6|17730.6|17737.6|17731.6|17732.1|17726.1|57
1648657800000|2022-03-30 16:30:00|17737.1|17731.1|17742.1|17736.1|17742.1|17736.1|17735.1|17729.1|94
1648658100000|2022-03-30 16:35:00|17742.6|17736.6|17747.1|17741.1|17747.6|17741.6|17742.1|17736.1|241
1648658400000|2022-03-30 16:40:00|17748.1|17742.1|17747.1|17741.1|17748.1|17742.1|17743.1|17737.1|96
1648658700000|2022-03-30 16:45:00|17747.6|17741.6|17747.1|17741.1|17749.1|17743.1|17743.6|17737.6|123
1648659000000|2022-03-30 16:50:00|17746.6|17740.6|17746.1|17740.1|17747.6|17741.6|17745.1|17739.1|43
1648659300000|2022-03-30 16:55:00|17746.6|17740.6|17747.1|17741.1|17749.1|17743.1|17744.1|17738.1|93
1648659600000|2022-03-30 17:00:00|17747.6|17741.6|17735.6|17729.6|17748.1|17742.1|17734.6|17728.6|150
1648659900000|2022-03-30 17:05:00|17736.1|17730.1|17736.1|17730.1|17737.1|17731.1|17733.1|17727.1|159
1648660200000|2022-03-30 17:10:00|17735.6|17729.6|17743.1|17737.1|17743.1|17737.1|17735.1|17729.1|94
1648660500000|2022-03-30 17:15:00|17743.6|17737.6|17732.1|17726.1|17743.6|17737.6|17730.1|17724.1|195
1648660800000|2022-03-30 17:20:00|17731.1|17725.1|17727.6|17721.6|17731.6|17725.6|17720.6|17714.6|341
1648661100000|2022-03-30 17:25:00|17726.6|17720.6|17728.1|17722.1|17729.6|17723.6|17722.6|17716.6|92
1648661400000|2022-03-30 17:30:00|17727.6|17721.6|17729.1|17723.1|17733.1|17727.1|17726.1|17720.1|86
1648661700000|2022-03-30 17:35:00|17727.6|17721.6|17720.1|17714.1|17730.1|17724.1|17720.1|17714.1|141
1648662000000|2022-03-30 17:40:00|17719.6|17713.6|17720.6|17714.6|17724.1|17718.1|17717.1|17711.1|199
1648662300000|2022-03-30 17:45:00|17720.1|17714.1|17725.6|17719.6|17725.6|17719.6|17716.1|17710.1|105
1648662600000|2022-03-30 17:50:00|17726.1|17720.1|17724.6|17718.6|17727.6|17721.6|17720.6|17714.6|75
1648662900000|2022-03-30 17:55:00|17724.1|17718.1|17719.1|17713.1|17725.6|17719.6|17717.1|17711.1|68
1648663200000|2022-03-30 18:00:00|17718.1|17712.1|17731.1|17725.1|17733.6|17727.6|17717.6|17711.6|111
1648663500000|2022-03-30 18:05:00|17730.1|17724.1|17730.6|17724.6|17731.1|17725.1|17726.6|17720.6|46
1648663800000|2022-03-30 18:10:00|17731.1|17725.1|17729.6|17723.6|17732.1|17726.1|17728.1|17722.1|36
1648664100000|2022-03-30 18:15:00|17729.1|17723.1|17720.1|17714.1|17729.6|17723.6|17717.6|17711.6|102
1648664400000|2022-03-30 18:20:00|17719.1|17713.1|17717.1|17711.1|17721.6|17715.6|17714.1|17708.1|129
1648664700000|2022-03-30 18:25:00|17717.6|17711.6|17715.1|17709.1|17720.1|17714.1|17711.1|17705.1|77
1648665000000|2022-03-30 18:30:00|17714.1|17708.1|17716.6|17710.6|17720.1|17714.1|17710.6|17704.6|155
1648665300000|2022-03-30 18:35:00|17717.6|17711.6|17720.6|17714.6|17723.1|17717.1|17716.6|17710.6|31
1648665600000|2022-03-30 18:40:00|17721.1|17715.1|17711.1|17705.1|17721.6|17715.6|17709.1|17703.1|183
1648665900000|2022-03-30 18:45:00|17710.1|17704.1|17709.1|17703.1|17711.6|17705.6|17704.1|17698.1|293
1648666200000|2022-03-30 18:50:00|17708.1|17702.1|17707.1|17701.1|17712.1|17706.1|17704.1|17698.1|107
1648666500000|2022-03-30 18:55:00|17706.6|17700.6|17688.1|17682.1|17710.6|17704.6|17685.6|17679.6|988
1648666800000|2022-03-30 19:00:00|17687.1|17681.1|17676.1|17670.1|17687.1|17681.1|17674.6|17668.6|685
1648667100000|2022-03-30 19:05:00|17674.6|17668.6|17672.1|17666.1|17674.6|17668.6|17669.1|17663.1|403
1648667400000|2022-03-30 19:10:00|17671.6|17665.6|17677.1|17671.1|17678.1|17672.1|17664.1|17658.1|525
1648667700000|2022-03-30 19:15:00|17676.6|17670.6|17659.1|17653.1|17682.6|17676.6|17657.6|17651.6|525
1648668000000|2022-03-30 19:20:00|17656.6|17650.6|17641.6|17635.6|17658.6|17652.6|17639.1|17633.1|628
1648668300000|2022-03-30 19:25:00|17640.6|17634.6|17649.6|17643.6|17654.1|17648.1|17639.6|17633.6|277
1648668600000|2022-03-30 19:30:00|17649.1|17643.1|17660.1|17654.1|17663.6|17657.6|17643.6|17637.6|333
1648668900000|2022-03-30 19:35:00|17659.6|17653.6|17654.1|17648.1|17669.1|17663.1|17652.1|17646.1|203
1648669200000|2022-03-30 19:40:00|17654.6|17648.6|17658.6|17652.6|17662.1|17656.1|17645.6|17639.6|156
1648669500000|2022-03-30 19:45:00|17659.6|17653.6|17667.1|17661.1|17672.6|17666.6|17659.6|17653.6|252
1648669800000|2022-03-30 19:50:00|17665.6|17659.6|17655.1|17649.1|17665.6|17659.6|17653.6|17647.6|196
1648670100000|2022-03-30 19:55:00|17654.1|17648.1|17682.6|17676.6|17682.6|17676.6|17654.1|17648.1|277
1648670400000|2022-03-30 20:00:00|17682.1|17676.1|17684.1|17678.1|17685.6|17679.6|17672.1|17666.1|268
1648670700000|2022-03-30 20:05:00|17684.6|17678.6|17686.1|17680.1|17688.1|17682.1|17682.6|17676.6|123
1648671000000|2022-03-30 20:10:00|17684.6|17678.6|17684.6|17678.6|17688.1|17682.1|17682.1|17676.1|72
1648671300000|2022-03-30 20:15:00|17684.1|17678.1|17689.6|17683.6|17690.1|17684.1|17682.6|17676.6|117
1648671600000|2022-03-30 20:20:00|17690.1|17684.1|17687.6|17681.6|17692.6|17686.6|17687.6|17681.6|58
1648671900000|2022-03-30 20:25:00|17688.1|17682.1|17685.6|17679.6|17688.1|17682.1|17684.6|17678.6|46
1648672200000|2022-03-30 20:30:00|17686.1|17680.1|17689.1|17683.1|17689.1|17683.1|17684.1|17678.1|51
1648672500000|2022-03-30 20:35:00|17686.6|17680.6|17688.6|17682.6|17689.1|17683.1|17686.6|17680.6|74
1648672800000|2022-03-30 20:40:00|17689.1|17683.1|17705.1|17699.1|17706.1|17700.1|17688.1|17682.1|294
1648673100000|2022-03-30 20:45:00|17706.6|17700.6|17706.1|17700.1|17709.6|17703.6|17701.6|17695.6|199
1648673400000|2022-03-30 20:50:00|17705.6|17699.6|17699.6|17693.6|17707.6|17701.6|17699.1|17693.1|118
1648673700000|2022-03-30 20:55:00|17699.1|17693.1|17702.1|17696.1|17709.6|17703.6|17699.1|17693.1|190
1648674000000|2022-03-30 21:00:00|17704.9|17690.9|17704.1|17690.1|17706.5|17692.5|17703.6|17689.6|0
1648674300000|2022-03-30 21:05:00|17704.5|17690.5|17704.2|17690.2|17704.5|17690.5|17704|17690|0
1648674600000|2022-03-30 21:10:00|17704|17690|17703.6|17689.6|17704.4|17690.4|17703.6|17689.6|0
1648674900000|2022-03-30 21:15:00|17703.5|17689.5|17704|17690|17704|17690|17703.2|17689.2|0
1648675200000|2022-03-30 21:20:00|17703.6|17689.6|17704.4|17690.4|17705.7|17691.7|17703.6|17689.6|0
1648675500000|2022-03-30 21:25:00|17703.7|17689.7|17703.1|17689.1|17703.7|17689.7|17702.7|17688.7|0
1648675800000|2022-03-30 21:30:00|17703.2|17689.2|17702.6|17688.6|17703.2|17689.2|17702.5|17688.5|0
1648676100000|2022-03-30 21:35:00|17702.8|17688.8|17702.3|17688.3|17703.2|17689.2|17702.3|17688.3|0
1648676400000|2022-03-30 21:40:00|17703|17689|17703.4|17689.4|17703.5|17689.5|17702.8|17688.8|0
1648676700000|2022-03-30 21:45:00|17703.5|17689.5|17703.8|17689.8|17703.8|17689.8|17703.4|17689.4|0
1648677000000|2022-03-30 21:50:00|17704.4|17690.4|17701.6|17687.6|17704.5|17690.5|17700.8|17686.8|0
1648677300000|2022-03-30 21:55:00|17700.9|17686.9|17702.3|17688.3|17702.9|17688.9|17700.9|17686.9|0
1648677600000|2022-03-30 22:00:00|17694.4|17680.4|17698.7|17684.7|17703.5|17689.5|17694.4|17680.4|0
1648677900000|2022-03-30 22:05:00|17699.1|17685.1|17700.9|17686.9|17703.5|17689.5|17697.4|17683.4|0
1648678200000|2022-03-30 22:10:00|17701.7|17687.7|17701.7|17687.7|17701.7|17687.7|17698.3|17684.3|0
1648678500000|2022-03-30 22:15:00|17702.1|17688.1|17700|17686|17702.1|17688.1|17698.3|17684.3|0
1648678800000|2022-03-30 22:20:00|17699.1|17685.1|17709|17695|17709|17695|17699.1|17685.1|0
1648679100000|2022-03-30 22:25:00|17708.5|17694.5|17709|17695|17709|17695|17707.2|17693.2|0
1648679400000|2022-03-30 22:30:00|17708.5|17694.5|17705.5|17691.5|17708.5|17694.5|17704.7|17690.7|0
1648679700000|2022-03-30 22:35:00|17706.4|17692.4|17702.1|17688.1|17706.4|17692.4|17702.1|17688.1|0
1648680000000|2022-03-30 22:40:00|17701.6|17687.6|17700.3|17686.3|17708.1|17694.1|17699.4|17685.4|0
1648680300000|2022-03-30 22:45:00|17701.1|17687.1|17699.5|17685.5|17701.2|17687.2|17697.8|17683.8|0
1648680600000|2022-03-30 22:50:00|17699|17685|17699.3|17685.3|17700.1|17686.1|17696.9|17682.9|0
1648680900000|2022-03-30 22:55:00|17698.8|17684.8|17699.3|17685.3|17700.1|17686.1|17698.4|17684.4|0
1648681200000|2022-03-30 23:00:00|17700.1|17686.1|17698.4|17684.4|17701.9|17687.9|17698.4|17684.4|0
1648681500000|2022-03-30 23:05:00|17697.5|17683.5|17702.8|17688.8|17704.6|17690.6|17697.5|17683.5|0
1648681800000|2022-03-30 23:10:00|17702.4|17688.4|17701.1|17687.1|17703.7|17689.7|17700.2|17686.2|0
1648682100000|2022-03-30 23:15:00|17701.5|17687.5|17700.2|17686.2|17704.6|17690.6|17700.2|17686.2|0
1648682400000|2022-03-30 23:20:00|17700.6|17686.6|17700.3|17686.3|17702|17688|17700.2|17686.2|0
1648682700000|2022-03-30 23:25:00|17701.2|17687.2|17698.6|17684.6|17701.2|17687.2|17698.6|17684.6|0
1648683000000|2022-03-30 23:30:00|17699|17685|17697|17683|17700.4|17686.4|17697|17683|0
1648683300000|2022-03-30 23:35:00|17696.5|17682.5|17696.1|17682.1|17697|17683|17695.2|17681.2|0
1648683600000|2022-03-30 23:40:00|17696.5|17682.5|17697|17683|17697.8|17683.8|17695.2|17681.2|0
1648683900000|2022-03-30 23:45:00|17696.1|17682.1|17695.2|17681.2|17696.1|17682.1|17693.5|17679.5|0
1648684200000|2022-03-30 23:50:00|17696.1|17682.1|17697|17683|17697.8|17683.8|17694.4|17680.4|0
1648684500000|2022-03-30 23:55:00|17696.5|17682.5|17697.4|17683.4|17698.2|17684.2|17696.1|17682.1|0
1648684800000|2022-03-31 00:00:00|17698.2|17684.2|17692.9|17678.9|17699.1|17685.1|17692.1|17678.1|0
1648685100000|2022-03-31 00:05:00|17692.1|17678.1|17694.7|17680.7|17694.7|17680.7|17692.1|17678.1|0
1648685400000|2022-03-31 00:10:00|17693.8|17679.8|17714.3|17700.3|17719.8|17705.8|17693|17679|0
1648685700000|2022-03-31 00:15:00|17715.2|17701.2|17706.4|17692.4|17716.9|17702.9|17698.3|17684.3|0
1648686000000|2022-03-31 00:20:00|17706.6|17692.6|17703.7|17689.7|17715.4|17701.4|17703.2|17689.2|0
1648686300000|2022-03-31 00:25:00|17703.2|17689.2|17709.6|17695.6|17711.6|17697.6|17701.7|17687.7|0
1648686600000|2022-03-31 00:30:00|17709.2|17695.2|17722.3|17708.3|17726.1|17712.1|17709.2|17695.2|0
1648686900000|2022-03-31 00:35:00|17723.5|17709.5|17729.7|17715.7|17729.7|17715.7|17717.6|17703.6|0
1648687200000|2022-03-31 00:40:00|17730.1|17716.1|17743.5|17729.5|17748.8|17734.8|17729.4|17715.4|0
1648687500000|2022-03-31 00:45:00|17754|17750|17760|17756|17761|17757|17734|17730|4591
1648687800000|2022-03-31 00:50:00|17760.5|17756.5|17773|17769|17785|17781|17760.5|17756.5|2923
1648688100000|2022-03-31 00:55:00|17772|17768|17769.5|17765.5|17778|17774|17768|17764|1202
1648688400000|2022-03-31 01:00:00|17769|17765|17730|17726|17779.5|17775.5|17730|17726|4310
1648688700000|2022-03-31 01:05:00|17730.5|17726.5|17741|17737|17754|17750|17730.5|17726.5|2720
1648689000000|2022-03-31 01:10:00|17741.5|17737.5|17739|17735|17742|17738|17732.5|17728.5|1448
1648689300000|2022-03-31 01:15:00|17738.5|17734.5|17726.5|17722.5|17748|17744|17723|17719|2277
1648689600000|2022-03-31 01:20:00|17727.5|17723.5|17713.5|17709.5|17728.5|17724.5|17712|17708|2257
1648689900000|2022-03-31 01:25:00|17713|17709|17724|17720|17727|17723|17707.5|17703.5|1758
1648690200000|2022-03-31 01:30:00|17723|17719|17739.5|17735.5|17740.5|17736.5|17715|17711|1888
1648690500000|2022-03-31 01:35:00|17736.5|17732.5|17721|17717|17740|17736|17718|17714|1594
1648690800000|2022-03-31 01:40:00|17721.5|17717.5|17720|17716|17731.5|17727.5|17707.5|17703.5|1797
1648691100000|2022-03-31 01:45:00|17720.5|17716.5|17715|17711|17725|17721|17710|17706|1333
1648691400000|2022-03-31 01:50:00|17714.5|17710.5|17721.5|17717.5|17730.5|17726.5|17713.5|17709.5|955
1648691700000|2022-03-31 01:55:00|17722|17718|17720|17716|17726|17722|17713|17709|695
1648692000000|2022-03-31 02:00:00|17720.5|17716.5|17702.5|17698.5|17720.5|17716.5|17697|17693|2216
1648692300000|2022-03-31 02:05:00|17702|17698|17704.5|17700.5|17715.5|17711.5|17702|17698|1252
1648692600000|2022-03-31 02:10:00|17705|17701|17725|17721|17728|17724|17704.5|17700.5|1591
1648692900000|2022-03-31 02:15:00|17725.5|17721.5|17743|17739|17744|17740|17725.5|17721.5|1639
1648693200000|2022-03-31 02:20:00|17744|17740|17739|17735|17747|17743|17737.5|17733.5|1219
1648693500000|2022-03-31 02:25:00|17740|17736|17750|17746|17754|17750|17740|17736|1362
1648693800000|2022-03-31 02:30:00|17751|17747|17741|17737|17753|17749|17739|17735|871
1648694100000|2022-03-31 02:35:00|17742|17738|17744|17740|17746|17742|17736|17732|764
1648694400000|2022-03-31 02:40:00|17745|17741|17729|17725|17746.5|17742.5|17729|17725|876
1648694700000|2022-03-31 02:45:00|17729.5|17725.5|17723|17719|17731|17727|17722|17718|899
1648695000000|2022-03-31 02:50:00|17722.5|17718.5|17713|17709|17723|17719|17712.5|17708.5|948
1648695300000|2022-03-31 02:55:00|17712|17708|17716|17712|17721.5|17717.5|17711.5|17707.5|760
1648695600000|2022-03-31 03:00:00|17716.5|17712.5|17718.5|17714.5|17723|17719|17715.5|17711.5|461
1648695900000|2022-03-31 03:05:00|17718|17714|17715.5|17711.5|17726|17722|17715|17711|552
1648696200000|2022-03-31 03:10:00|17716|17712|17719.5|17715.5|17722|17718|17707|17703|1103
1648696500000|2022-03-31 03:15:00|17720|17716|17723|17719|17724|17720|17715.5|17711.5|507
1648696800000|2022-03-31 03:20:00|17723.5|17719.5|17719.5|17715.5|17725|17721|17716|17712|361
1648697100000|2022-03-31 03:25:00|17719|17715|17721|17717|17725|17721|17716|17712|383
1648697400000|2022-03-31 03:30:00|17720.5|17716.5|17713|17709|17722|17718|17712|17708|972
1648697700000|2022-03-31 03:35:00|17712|17708|17708.5|17704.5|17712|17708|17700|17696|1232
1648698000000|2022-03-31 03:40:00|17709|17705|17711|17707|17713.5|17709.5|17705.5|17701.5|419
1648698300000|2022-03-31 03:45:00|17710.5|17706.5|17707|17703|17714|17710|17706.5|17702.5|358
1648698600000|2022-03-31 03:50:00|17707.5|17703.5|17711|17707|17712|17708|17707|17703|242
1648698900000|2022-03-31 03:55:00|17712.5|17708.5|17718.5|17714.5|17721|17717|17711|17707|634
1648699200000|2022-03-31 04:00:00|17718|17714|17714.5|17710.5|17719|17715|17714.5|17710.5|170
1648699500000|2022-03-31 04:05:00|17715|17711|17709|17705|17719|17715|17707|17703|552
1648699800000|2022-03-31 04:10:00|17708.5|17704.5|17709|17705|17715|17711|17707|17703|328
1648700100000|2022-03-31 04:15:00|17708|17704|17716|17712|17721|17717|17703|17699|1056
1648700400000|2022-03-31 04:20:00|17717|17713|17710|17706|17719|17715|17710|17706|331
1648700700000|2022-03-31 04:25:00|17709|17705|17704|17700|17709|17705|17701|17697|740
1648701000000|2022-03-31 04:30:00|17702|17698|17709|17705|17713|17709|17701.5|17697.5|559
1648701300000|2022-03-31 04:35:00|17708.5|17704.5|17706|17702|17711|17707|17705|17701|223
1648701600000|2022-03-31 04:40:00|17705.5|17701.5|17707.5|17703.5|17711.5|17707.5|17705|17701|189
1648701900000|2022-03-31 04:45:00|17705.5|17701.5|17717|17713|17717.5|17713.5|17704|17700|620
1648702200000|2022-03-31 04:50:00|17717.5|17713.5|17715|17711|17727|17723|17715|17711|966
1648702500000|2022-03-31 04:55:00|17714|17710|17714|17710|17715|17711|17710|17706|356
1648702800000|2022-03-31 05:00:00|17715|17711|17711|17707|17721|17717|17706|17702|692
1648703100000|2022-03-31 05:05:00|17709.5|17705.5|17684|17680|17710|17706|17678|17674|2614
1648703400000|2022-03-31 05:10:00|17683.5|17679.5|17683|17679|17695|17691|17678|17674|1438
1648703700000|2022-03-31 05:15:00|17680.5|17676.5|17673.5|17669.5|17684.5|17680.5|17668.5|17664.5|2186
1648704000000|2022-03-31 05:20:00|17674|17670|17666|17662|17677.5|17673.5|17656|17652|2065
1648704300000|2022-03-31 05:25:00|17664|17660|17667|17663|17672|17668|17653|17649|2673
1648704600000|2022-03-31 05:30:00|17666.9|17662.9|17658.9|17654.9|17668.9|17664.9|17652.9|17648.9|1943
1648704900000|2022-03-31 05:35:00|17659.9|17655.9|17657.9|17653.9|17670.9|17666.9|17657.9|17653.9|1448
1648705200000|2022-03-31 05:40:00|17658.9|17654.9|17648.4|17644.4|17661.4|17657.4|17635.4|17631.4|3492
1648705500000|2022-03-31 05:45:00|17653.4|17639.4|17652.1|17638.1|17657.3|17643.3|17650.6|17636.6|1
1648705800000|2022-03-31 05:50:00|17651.7|17637.7|17671.4|17657.4|17675.9|17661.9|17651.7|17637.7|0
1648706100000|2022-03-31 05:55:00|17671.6|17657.6|17673.7|17659.7|17677.6|17663.6|17670.4|17656.4|0
1648706400000|2022-03-31 06:00:00|17672.6|17658.6|17650.2|17636.2|17676.4|17662.4|17648.6|17634.6|0
1648706700000|2022-03-31 06:05:00|17650.6|17636.6|17659.7|17645.7|17662.4|17648.4|17647.1|17633.1|0
1648707000000|2022-03-31 06:10:00|17660.1|17646.1|17655.8|17641.8|17665.1|17651.1|17646.8|17632.8|0
1648707300000|2022-03-31 06:15:00|17655.5|17641.5|17644.3|17630.3|17655.8|17641.8|17635|17621|0
1648707600000|2022-03-31 06:20:00|17644.2|17630.2|17649.2|17635.2|17649.8|17635.8|17643.4|17629.4|0
1648707900000|2022-03-31 06:25:00|17649.1|17635.1|17648.4|17634.4|17651.1|17637.1|17645.3|17631.3|0
1648708200000|2022-03-31 06:30:00|17648.3|17634.3|17639.9|17625.9|17649.8|17635.8|17639.9|17625.9|0
1648708500000|2022-03-31 06:35:00|17640.1|17626.1|17632|17618|17641|17627|17632|17618|0
1648708800000|2022-03-31 06:40:00|17631.9|17617.9|17642|17628|17642.9|17628.9|17631.7|17617.7|0
1648709100000|2022-03-31 06:45:00|17641.9|17627.9|17642.8|17628.8|17645.2|17631.2|17641.4|17627.4|0
1648709400000|2022-03-31 06:50:00|17642.7|17628.7|17646.9|17632.9|17648|17634|17641.2|17627.2|0
1648709700000|2022-03-31 06:55:00|17646.7|17632.7|17655.4|17641.4|17655.4|17641.4|17642.4|17628.4|0
1648710000000|2022-03-31 07:00:00|17656.1|17642.1|17651.4|17645.4|17658.1|17645.9|17616.9|17610.9|1819
1648710300000|2022-03-31 07:05:00|17649.9|17643.9|17638.4|17632.4|17651.4|17645.4|17638.4|17632.4|499
1648710600000|2022-03-31 07:10:00|17637.9|17631.9|17644.4|17638.4|17650.9|17644.9|17630.9|17624.9|773
1648710900000|2022-03-31 07:15:00|17644.9|17638.9|17660.4|17654.4|17662.9|17656.9|17642.9|17636.9|694
1648711200000|2022-03-31 07:20:00|17659.9|17653.9|17662.9|17656.9|17665.9|17659.9|17659.4|17653.4|565
1648711500000|2022-03-31 07:25:00|17661.4|17655.4|17661.9|17655.9|17667.9|17661.9|17660.9|17654.9|296
1648711800000|2022-03-31 07:30:00|17661.4|17655.4|17665.4|17659.4|17674.9|17668.9|17659.9|17653.9|707
1648712100000|2022-03-31 07:35:00|17664.9|17658.9|17662.4|17656.4|17669.4|17663.4|17662.4|17656.4|193
1648712400000|2022-03-31 07:40:00|17663.4|17657.4|17658.4|17652.4|17663.4|17657.4|17656.9|17650.9|252
1648712700000|2022-03-31 07:45:00|17657.9|17651.9|17652.9|17646.9|17658.4|17652.4|17650.9|17644.9|301
1648713000000|2022-03-31 07:50:00|17653.4|17647.4|17647.9|17641.9|17653.4|17647.4|17645.9|17639.9|278
1648713300000|2022-03-31 07:55:00|17646.9|17640.9|17648.4|17642.4|17651.9|17645.9|17640.4|17634.4|350
1648713600000|2022-03-31 08:00:00|17647.4|17641.4|17637.9|17631.9|17647.9|17641.9|17633.9|17627.9|479
1648713900000|2022-03-31 08:05:00|17637.4|17631.4|17631.4|17625.4|17639.9|17633.9|17628.9|17622.9|359
1648714200000|2022-03-31 08:10:00|17630.4|17624.4|17628.9|17622.9|17633.4|17627.4|17620.4|17614.4|593
1648714500000|2022-03-31 08:15:00|17629.4|17623.4|17628.9|17622.9|17630.9|17624.9|17616.9|17610.9|560
1648714800000|2022-03-31 08:20:00|17629.9|17623.9|17629.9|17623.9|17639.9|17633.9|17629.4|17623.4|426
1648715100000|2022-03-31 08:25:00|17630.4|17624.4|17633.9|17627.9|17635.9|17629.9|17627.9|17621.9|245
1648715400000|2022-03-31 08:30:00|17632.9|17626.9|17626.9|17620.9|17633.4|17627.4|17621.4|17615.4|336
1648715700000|2022-03-31 08:35:00|17625.9|17619.9|17618.4|17612.4|17632.9|17626.9|17615.9|17609.9|346
1648716000000|2022-03-31 08:40:00|17618.9|17612.9|17621.9|17615.9|17624.9|17618.9|17618.4|17612.4|178
1648716300000|2022-03-31 08:45:00|17620.9|17614.9|17623.9|17617.9|17624.9|17618.9|17615.9|17609.9|248
1648716600000|2022-03-31 08:50:00|17624.4|17618.4|17630.9|17624.9|17630.9|17624.9|17622.9|17616.9|220
1648716900000|2022-03-31 08:55:00|17631.4|17625.4|17632.9|17626.9|17638.9|17632.9|17630.9|17624.9|364
1648717200000|2022-03-31 09:00:00|17632.4|17626.4|17619.9|17613.9|17632.9|17626.9|17618.9|17612.9|229
1648717500000|2022-03-31 09:05:00|17620.4|17614.4|17620.9|17614.9|17624.9|17618.9|17618.9|17612.9|151
1648717800000|2022-03-31 09:10:00|17621.9|17615.9|17624.9|17618.9|17624.9|17618.9|17619.9|17613.9|96
1648718100000|2022-03-31 09:15:00|17624.4|17618.4|17632.9|17626.9|17632.9|17626.9|17623.9|17617.9|184
1648718400000|2022-03-31 09:20:00|17632.4|17626.4|17629.9|17623.9|17632.9|17626.9|17627.9|17621.9|98
1648718700000|2022-03-31 09:25:00|17630.4|17624.4|17627.9|17621.9|17630.4|17624.4|17624.4|17618.4|93
1648719000000|2022-03-31 09:30:00|17626.9|17620.9|17630.9|17624.9|17630.9|17624.9|17625.9|17619.9|52
1648719300000|2022-03-31 09:35:00|17629.9|17623.9|17625.9|17619.9|17630.4|17624.4|17624.9|17618.9|88
1648719600000|2022-03-31 09:40:00|17625.4|17619.4|17629.4|17623.4|17631.9|17625.9|17624.9|17618.9|120
1648719900000|2022-03-31 09:45:00|17628.9|17622.9|17624.4|17618.4|17629.4|17623.4|17622.4|17616.4|104
1648720200000|2022-03-31 09:50:00|17624.9|17618.9|17621.9|17615.9|17626.4|17620.4|17621.9|17615.9|51
1648720500000|2022-03-31 09:55:00|17622.9|17616.9|17621.9|17615.9|17626.9|17620.9|17621.9|17615.9|59
1648720800000|2022-03-31 10:00:00|17622.4|17616.4|17621.4|17615.4|17624.4|17618.4|17616.4|17610.4|348
1648721100000|2022-03-31 10:05:00|17621.9|17615.9|17623.4|17617.4|17624.9|17618.9|17620.9|17614.9|77
1648721400000|2022-03-31 10:10:00|17623.9|17617.9|17619.4|17613.4|17624.4|17618.4|17618.9|17612.9|68
1648721700000|2022-03-31 10:15:00|17618.9|17612.9|17592.4|17586.4|17623.9|17617.9|17590.9|17584.9|1043
1648722000000|2022-03-31 10:20:00|17590.9|17584.9|17593.9|17587.9|17594.4|17588.4|17575.4|17569.4|1343
1648722300000|2022-03-31 10:25:00|17594.4|17588.4|17597.9|17591.9|17599.9|17593.9|17593.4|17587.4|420
1648722600000|2022-03-31 10:30:00|17597.4|17591.4|17592.4|17586.4|17597.4|17591.4|17590.4|17584.4|335
1648722900000|2022-03-31 10:35:00|17593.4|17587.4|17596.4|17590.4|17605.9|17599.9|17593.4|17587.4|423
1648723200000|2022-03-31 10:40:00|17595.9|17589.9|17599.9|17593.9|17601.9|17595.9|17594.4|17588.4|150
1648723500000|2022-03-31 10:45:00|17599.4|17593.4|17598.9|17592.9|17602.4|17596.4|17597.4|17591.4|121
1648723800000|2022-03-31 10:50:00|17599.9|17593.9|17600.9|17594.9|17601.9|17595.9|17598.9|17592.9|104
1648724100000|2022-03-31 10:55:00|17601.4|17595.4|17591.9|17585.9|17601.4|17595.4|17590.9|17584.9|424
1648724400000|2022-03-31 11:00:00|17591.4|17585.4|17591.9|17585.9|17591.9|17585.9|17583.9|17577.9|356
1648724700000|2022-03-31 11:05:00|17592.9|17586.9|17590.4|17584.4|17592.9|17586.9|17586.9|17580.9|111
1648725000000|2022-03-31 11:10:00|17589.4|17583.4|17585.9|17579.9|17589.9|17583.9|17581.4|17575.4|229
1648725300000|2022-03-31 11:15:00|17585.4|17579.4|17585.4|17579.4|17590.9|17584.9|17584.4|17578.4|138
1648725600000|2022-03-31 11:20:00|17584.4|17578.4|17577.4|17571.4|17586.9|17580.9|17577.4|17571.4|271
1648725900000|2022-03-31 11:25:00|17575.9|17569.9|17571.9|17565.9|17579.4|17573.4|17566.4|17560.4|698
1648726200000|2022-03-31 11:30:00|17570.9|17564.9|17574.9|17568.9|17581.4|17575.4|17570.9|17564.9|316
1648726500000|2022-03-31 11:35:00|17573.9|17567.9|17580.9|17574.9|17581.4|17575.4|17572.4|17566.4|182
1648726800000|2022-03-31 11:40:00|17581.9|17575.9|17585.9|17579.9|17585.9|17579.9|17580.4|17574.4|192
1648727100000|2022-03-31 11:45:00|17586.4|17580.4|17591.9|17585.9|17593.4|17587.4|17583.4|17577.4|305
1648727400000|2022-03-31 11:50:00|17590.9|17584.9|17585.9|17579.9|17591.4|17585.4|17585.9|17579.9|207
1648727700000|2022-03-31 11:55:00|17586.4|17580.4|17593.4|17587.4|17594.9|17588.9|17584.9|17578.9|228
1648728000000|2022-03-31 12:00:00|17592.9|17586.9|17593.4|17587.4|17595.9|17589.9|17590.4|17584.4|165
1648728300000|2022-03-31 12:05:00|17592.9|17586.9|17597.9|17591.9|17599.9|17593.9|17590.9|17584.9|197
1648728600000|2022-03-31 12:10:00|17597.4|17591.4|17600.9|17594.9|17603.9|17597.9|17595.9|17589.9|273
1648728900000|2022-03-31 12:15:00|17600.4|17594.4|17592.9|17586.9|17600.4|17594.4|17592.9|17586.9|234
1648729200000|2022-03-31 12:20:00|17593.9|17587.9|17597.4|17591.4|17600.4|17594.4|17592.9|17586.9|176
1648729500000|2022-03-31 12:25:00|17597.9|17591.9|17595.9|17589.9|17599.9|17593.9|17595.9|17589.9|111
1648729800000|2022-03-31 12:30:00|17596.4|17590.4|17594.9|17588.9|17606.9|17600.9|17589.9|17583.9|453
1648730100000|2022-03-31 12:35:00|17593.9|17587.9|17588.9|17582.9|17597.4|17591.4|17583.9|17577.9|304
1648730400000|2022-03-31 12:40:00|17588.4|17582.4|17588.9|17582.9|17588.9|17582.9|17585.9|17579.9|87
1648730700000|2022-03-31 12:45:00|17587.9|17581.9|17587.9|17581.9|17588.4|17582.4|17582.9|17576.9|173
1648731000000|2022-03-31 12:50:00|17588.4|17582.4|17595.9|17589.9|17596.4|17590.4|17587.9|17581.9|191
1648731300000|2022-03-31 12:55:00|17593.9|17587.9|17601.4|17595.4|17602.9|17596.9|17592.9|17586.9|295
1648731600000|2022-03-31 13:00:00|17601.9|17595.9|17606.9|17600.9|17607.9|17601.9|17598.9|17592.9|349
1648731900000|2022-03-31 13:05:00|17607.9|17601.9|17606.9|17600.9|17613.9|17607.9|17605.9|17599.9|436
1648732200000|2022-03-31 13:10:00|17607.9|17601.9|17597.4|17591.4|17607.9|17601.9|17590.4|17584.4|352
1648732500000|2022-03-31 13:15:00|17596.9|17590.9|17595.9|17589.9|17598.9|17592.9|17588.4|17582.4|288
1648732800000|2022-03-31 13:20:00|17594.4|17588.4|17596.9|17590.9|17598.9|17592.9|17591.9|17585.9|118
1648733100000|2022-03-31 13:25:00|17597.9|17591.9|17591.9|17585.9|17597.9|17591.9|17590.9|17584.9|125
1648733400000|2022-03-31 13:30:00|17593.4|17587.4|17573.9|17567.9|17594.9|17588.9|17570.4|17564.4|1210
1648733700000|2022-03-31 13:35:00|17572.4|17566.4|17572.9|17566.9|17574.9|17568.9|17559.4|17553.4|1171
1648734000000|2022-03-31 13:40:00|17572.4|17566.4|17566.9|17560.9|17572.4|17566.4|17559.9|17553.9|676
1648734300000|2022-03-31 13:45:00|17565.9|17559.9|17569.9|17563.9|17572.9|17566.9|17555.9|17549.9|1006
1648734600000|2022-03-31 13:50:00|17568.9|17562.9|17569.9|17563.9|17576.9|17570.9|17565.4|17559.4|750
1648734900000|2022-03-31 13:55:00|17568.9|17562.9|17570.9|17564.9|17573.9|17567.9|17562.9|17556.9|458
1648735200000|2022-03-31 14:00:00|17569.9|17563.9|17549.9|17543.9|17569.9|17563.9|17545.9|17539.9|1355
1648735500000|2022-03-31 14:05:00|17548.9|17542.9|17550.9|17544.9|17556.9|17550.9|17548.9|17542.9|605
1648735800000|2022-03-31 14:10:00|17551.9|17545.9|17555.9|17549.9|17556.9|17550.9|17542.9|17536.9|871
1648736100000|2022-03-31 14:15:00|17556.4|17550.4|17558.4|17552.4|17561.4|17555.4|17552.9|17546.9|582
1648736400000|2022-03-31 14:20:00|17558.9|17552.9|17552.4|17546.4|17560.9|17554.9|17547.9|17541.9|535
1648736700000|2022-03-31 14:25:00|17551.9|17545.9|17553.4|17547.4|17554.9|17548.9|17544.9|17538.9|415
1648737000000|2022-03-31 14:30:00|17552.9|17546.9|17563.9|17557.9|17567.9|17561.9|17552.4|17546.4|602
1648737300000|2022-03-31 14:35:00|17564.9|17558.9|17565.4|17559.4|17570.4|17564.4|17562.4|17556.4|484
1648737600000|2022-03-31 14:40:00|17564.9|17558.9|17567.9|17561.9|17569.9|17563.9|17560.9|17554.9|245
1648737900000|2022-03-31 14:45:00|17566.9|17560.9|17577.9|17571.9|17584.4|17578.4|17566.9|17560.9|684
1648738200000|2022-03-31 14:50:00|17576.4|17570.4|17574.9|17568.9|17579.9|17573.9|17572.9|17566.9|394
1648738500000|2022-03-31 14:55:00|17575.9|17569.9|17580.9|17574.9|17588.9|17582.9|17575.9|17569.9|489
1648738800000|2022-03-31 15:00:00|17581.4|17575.4|17575.9|17569.9|17584.4|17578.4|17570.9|17564.9|527
1648739100000|2022-03-31 15:05:00|17576.9|17570.9|17570.4|17564.4|17576.9|17570.9|17565.9|17559.9|391
1648739400000|2022-03-31 15:10:00|17569.9|17563.9|17566.9|17560.9|17571.9|17565.9|17562.9|17556.9|397
1648739700000|2022-03-31 15:15:00|17567.9|17561.9|17565.9|17559.9|17570.9|17564.9|17560.9|17554.9|343
1648740000000|2022-03-31 15:20:00|17565.4|17559.4|17568.9|17562.9|17573.9|17567.9|17563.9|17557.9|222
1648740300000|2022-03-31 15:25:00|17567.9|17561.9|17564.4|17558.4|17568.9|17562.9|17560.9|17554.9|237
1648740600000|2022-03-31 15:30:00|17565.9|17559.9|17563.9|17557.9|17568.9|17562.9|17561.9|17555.9|176
1648740900000|2022-03-31 15:35:00|17564.4|17558.4|17564.4|17558.4|17568.9|17562.9|17561.9|17555.9|206
1648741200000|2022-03-31 15:40:00|17565.4|17559.4|17566.9|17560.9|17576.9|17570.9|17565.4|17559.4|304
1648741500000|2022-03-31 15:45:00|17567.9|17561.9|17566.9|17560.9|17568.4|17562.4|17563.9|17557.9|120
1648741800000|2022-03-31 15:50:00|17566.4|17560.4|17562.9|17556.9|17566.4|17560.4|17560.9|17554.9|161
1648742100000|2022-03-31 15:55:00|17563.4|17557.4|17569.9|17563.9|17570.4|17564.4|17563.4|17557.4|141
1648742400000|2022-03-31 16:00:00|17570.4|17564.4|17569.9|17563.9|17578.4|17572.4|17567.9|17561.9|465
1648742700000|2022-03-31 16:05:00|17570.4|17564.4|17571.9|17565.9|17576.9|17570.9|17568.9|17562.9|318
1648743000000|2022-03-31 16:10:00|17571.4|17565.4|17561.9|17555.9|17571.9|17565.9|17561.4|17555.4|315
1648743300000|2022-03-31 16:15:00|17560.9|17554.9|17554.9|17548.9|17565.9|17559.9|17554.9|17548.9|354
1648743600000|2022-03-31 16:20:00|17553.9|17547.9|17547.9|17541.9|17555.4|17549.4|17544.4|17538.4|458
1648743900000|2022-03-31 16:25:00|17546.9|17540.9|17556.9|17550.9|17557.9|17551.9|17546.9|17540.9|234
1648744200000|2022-03-31 16:30:00|17557.4|17551.4|17551.9|17545.9|17563.9|17557.9|17551.9|17545.9|294
1648744500000|2022-03-31 16:35:00|17551.4|17545.4|17557.4|17551.4|17560.9|17554.9|17550.9|17544.9|149
1648744800000|2022-03-31 16:40:00|17556.9|17550.9|17560.9|17554.9|17564.4|17558.4|17556.4|17550.4|138
1648745100000|2022-03-31 16:45:00|17561.9|17555.9|17563.4|17557.4|17566.9|17560.9|17557.9|17551.9|183
1648745400000|2022-03-31 16:50:00|17563.9|17557.9|17561.4|17555.4|17565.4|17559.4|17559.9|17553.9|95
1648745700000|2022-03-31 16:55:00|17561.9|17555.9|17559.4|17553.4|17564.9|17558.9|17558.9|17552.9|86
1648746000000|2022-03-31 17:00:00|17559.9|17553.9|17563.9|17557.9|17566.9|17560.9|17556.4|17550.4|89
1648746300000|2022-03-31 17:05:00|17564.9|17558.9|17554.9|17548.9|17567.9|17561.9|17553.9|17547.9|143
1648746600000|2022-03-31 17:10:00|17553.9|17547.9|17552.9|17546.9|17556.4|17550.4|17550.4|17544.4|133
1648746900000|2022-03-31 17:15:00|17551.9|17545.9|17556.4|17550.4|17559.4|17553.4|17548.9|17542.9|170
1648747200000|2022-03-31 17:20:00|17556.9|17550.9|17557.9|17551.9|17560.9|17554.9|17555.9|17549.9|55
1648747500000|2022-03-31 17:25:00|17557.4|17551.4|17562.9|17556.9|17562.9|17556.9|17554.9|17548.9|102
1648747800000|2022-03-31 17:30:00|17562.4|17556.4|17565.9|17559.9|17565.9|17559.9|17560.4|17554.4|110
1648748100000|2022-03-31 17:35:00|17564.9|17558.9|17566.4|17560.4|17566.9|17560.9|17562.4|17556.4|152
1648748400000|2022-03-31 17:40:00|17566.9|17560.9|17570.9|17564.9|17570.9|17564.9|17565.9|17559.9|199
1648748700000|2022-03-31 17:45:00|17571.4|17565.4|17570.9|17564.9|17573.9|17567.9|17566.9|17560.9|71
1648749000000|2022-03-31 17:50:00|17571.9|17565.9|17574.9|17568.9|17581.9|17575.9|17571.9|17565.9|292
1648749300000|2022-03-31 17:55:00|17574.4|17568.4|17566.9|17560.9|17575.9|17569.9|17566.9|17560.9|109
1648749600000|2022-03-31 18:00:00|17566.4|17560.4|17556.9|17550.9|17567.9|17561.9|17555.9|17549.9|175
1648749900000|2022-03-31 18:05:00|17557.4|17551.4|17557.4|17551.4|17561.4|17555.4|17555.4|17549.4|74
1648750200000|2022-03-31 18:10:00|17556.4|17550.4|17556.4|17550.4|17560.9|17554.9|17552.4|17546.4|152
1648750500000|2022-03-31 18:15:00|17555.4|17549.4|17551.9|17545.9|17558.4|17552.4|17548.4|17542.4|202
1648750800000|2022-03-31 18:20:00|17553.9|17547.9|17561.4|17555.4|17562.4|17556.4|17553.4|17547.4|85
1648751100000|2022-03-31 18:25:00|17560.9|17554.9|17559.9|17553.9|17561.4|17555.4|17550.4|17544.4|79
1648751400000|2022-03-31 18:30:00|17559.4|17553.4|17556.4|17550.4|17561.9|17555.9|17555.9|17549.9|44
1648751700000|2022-03-31 18:35:00|17556.9|17550.9|17558.4|17552.4|17561.9|17555.9|17550.9|17544.9|91
1648752000000|2022-03-31 18:40:00|17558.9|17552.9|17556.4|17550.4|17561.9|17555.9|17551.4|17545.4|62
1648752300000|2022-03-31 18:45:00|17557.4|17551.4|17557.4|17551.4|17561.9|17555.9|17553.9|17547.9|139
1648752600000|2022-03-31 18:50:00|17556.9|17550.9|17558.4|17552.4|17561.9|17555.9|17556.4|17550.4|12
1648752900000|2022-03-31 18:55:00|17557.9|17551.9|17572.4|17566.4|17572.9|17566.9|17557.9|17551.9|152
1648753200000|2022-03-31 19:00:00|17572.9|17566.9|17590.9|17584.9|17598.9|17592.9|17572.9|17566.9|1083
1648753500000|2022-03-31 19:05:00|17592.4|17586.4|17592.9|17586.9|17598.9|17592.9|17588.9|17582.9|232
1648753800000|2022-03-31 19:10:00|17592.4|17586.4|17581.4|17575.4|17594.4|17588.4|17576.9|17570.9|324
1648754100000|2022-03-31 19:15:00|17580.4|17574.4|17575.4|17569.4|17582.9|17576.9|17574.4|17568.4|71
1648754400000|2022-03-31 19:20:00|17574.9|17568.9|17559.9|17553.9|17574.9|17568.9|17559.4|17553.4|172
1648754700000|2022-03-31 19:25:00|17560.4|17554.4|17534.9|17528.9|17561.9|17555.9|17529.4|17523.4|912
1648755000000|2022-03-31 19:30:00|17535.4|17529.4|17524.4|17518.4|17542.4|17536.4|17520.4|17514.4|546
1648755300000|2022-03-31 19:35:00|17523.9|17517.9|17533.9|17527.9|17533.9|17527.9|17519.4|17513.4|297
1648755600000|2022-03-31 19:40:00|17533.4|17527.4|17517.4|17511.4|17533.4|17527.4|17516.9|17510.9|334
1648755900000|2022-03-31 19:45:00|17517.9|17511.9|17518.4|17512.4|17526.9|17520.9|17516.9|17510.9|231
1648756200000|2022-03-31 19:50:00|17515.9|17509.9|17501.9|17495.9|17520.4|17514.4|17500.9|17494.9|931
1648756500000|2022-03-31 19:55:00|17500.9|17494.9|17488.4|17482.4|17503.4|17497.4|17486.4|17480.4|736
1648756800000|2022-03-31 20:00:00|17489.4|17483.4|17492.4|17486.4|17496.9|17490.9|17481.4|17475.4|472
1648757100000|2022-03-31 20:05:00|17492.9|17486.9|17496.9|17490.9|17496.9|17490.9|17485.4|17479.4|249
1648757400000|2022-03-31 20:10:00|17498.9|17492.9|17504.4|17498.4|17506.4|17500.4|17497.4|17491.4|153
1648757700000|2022-03-31 20:15:00|17504.9|17498.9|17497.9|17491.9|17506.9|17500.9|17497.9|17491.9|91
1648758000000|2022-03-31 20:20:00|17498.4|17492.4|17493.4|17487.4|17499.9|17493.9|17491.4|17485.4|97
1648758300000|2022-03-31 20:25:00|17494.4|17488.4|17495.4|17489.4|17499.4|17493.4|17489.4|17483.4|75
1648758600000|2022-03-31 20:30:00|17496.4|17490.4|17492.9|17486.9|17498.4|17492.4|17489.9|17483.9|75
1648758900000|2022-03-31 20:35:00|17490.4|17484.4|17487.9|17481.9|17492.4|17486.4|17486.9|17480.9|95
1648759200000|2022-03-31 20:40:00|17488.4|17482.4|17493.9|17487.9|17501.9|17495.9|17488.4|17482.4|119
1648759500000|2022-03-31 20:45:00|17494.4|17488.4|17488.9|17482.9|17497.4|17491.4|17486.4|17480.4|141
1648759800000|2022-03-31 20:50:00|17489.4|17483.4|17498.4|17492.4|17498.4|17492.4|17487.9|17481.9|175
1648760100000|2022-03-31 20:55:00|17497.9|17491.9|17502.4|17496.4|17506.9|17500.9|17497.9|17491.9|256
1648760400000|2022-03-31 21:00:00|17506.6|17492.6|17504.2|17490.2|17507|17493|17504.1|17490.1|0
1648760700000|2022-03-31 21:05:00|17504.1|17490.1|17503.9|17489.9|17505.1|17491.1|17503.6|17489.6|0
1648761000000|2022-03-31 21:10:00|17503.8|17489.8|17504.5|17490.5|17504.7|17490.7|17503.7|17489.7|0
1648761300000|2022-03-31 21:15:00|17504.4|17490.4|17504.8|17490.8|17504.9|17490.9|17504|17490|0
1648761600000|2022-03-31 21:20:00|17504.7|17490.7|17501.7|17487.7|17504.7|17490.7|17501.7|17487.7|0
1648761900000|2022-03-31 21:25:00|17502.5|17488.5|17498.2|17484.2|17503.4|17489.4|17498.2|17484.2|0
1648762200000|2022-03-31 21:30:00|17499.6|17485.6|17501.3|17487.3|17501.6|17487.6|17496.9|17482.9|0
1648762500000|2022-03-31 21:35:00|17501.4|17487.4|17498.9|17484.9|17501.4|17487.4|17498.1|17484.1|0
1648762800000|2022-03-31 21:40:00|17499.1|17485.1|17501.9|17487.9|17501.9|17487.9|17498.2|17484.2|0
1648763100000|2022-03-31 21:45:00|17501|17487|17502.2|17488.2|17504.6|17490.6|17501|17487|0
1648763400000|2022-03-31 21:50:00|17502.8|17488.8|17503.5|17489.5|17507.1|17493.1|17502.8|17488.8|0
1648763700000|2022-03-31 21:55:00|17504.2|17490.2|17507.2|17493.2|17508.7|17494.7|17504.2|17490.2|0
1648764000000|2022-03-31 22:00:00|17507.6|17493.6|17518.5|17504.5|17522|17508|17506.8|17492.8|0
1648764300000|2022-03-31 22:05:00|17518|17504|17515.2|17501.2|17520.4|17506.4|17514.3|17500.3|0
1648764600000|2022-03-31 22:10:00|17516|17502|17509.5|17495.5|17516|17502|17508.2|17494.2|0
1648764900000|2022-03-31 22:15:00|17510|17496|17503.9|17489.9|17511.2|17497.2|17501.3|17487.3|0
1648765200000|2022-03-31 22:20:00|17503|17489|17502.2|17488.2|17504.8|17490.8|17497.8|17483.8|0
1648765500000|2022-03-31 22:25:00|17503|17489|17498.7|17484.7|17503|17489|17498.7|17484.7|0
1648765800000|2022-03-31 22:30:00|17499.1|17485.1|17509.1|17495.1|17509.1|17495.1|17499.1|17485.1|0
1648766100000|2022-03-31 22:35:00|17509.5|17495.5|17511.7|17497.7|17513.4|17499.4|17509.1|17495.1|0
1648766400000|2022-03-31 22:40:00|17512.6|17498.6|17513|17499|17514.3|17500.3|17512.1|17498.1|0
1648766700000|2022-03-31 22:45:00|17513.4|17499.4|17509|17495|17516|17502|17509|17495|0
1648767000000|2022-03-31 22:50:00|17509.9|17495.9|17508.2|17494.2|17512.5|17498.5|17507.3|17493.3|0
1648767300000|2022-03-31 22:55:00|17509.1|17495.1|17508.2|17494.2|17509.1|17495.1|17505.6|17491.6|0
1648767600000|2022-03-31 23:00:00|17509.1|17495.1|17508.9|17494.9|17511.5|17497.5|17508.2|17494.2|0
1648767900000|2022-03-31 23:05:00|17508|17494|17510.6|17496.6|17511.5|17497.5|17507.1|17493.1|0
1648768200000|2022-03-31 23:10:00|17509.7|17495.7|17511.5|17497.5|17512.8|17498.8|17508.9|17494.9|0
1648768500000|2022-03-31 23:15:00|17510.6|17496.6|17512.3|17498.3|17514.9|17500.9|17508.9|17494.9|0
1648768800000|2022-03-31 23:20:00|17512.8|17498.8|17512.8|17498.8|17513.2|17499.2|17508.9|17494.9|0
1648769100000|2022-03-31 23:25:00|17512.3|17498.3|17511.9|17497.9|17513.2|17499.2|17510.2|17496.2|0
1648769400000|2022-03-31 23:30:00|17511.1|17497.1|17510.2|17496.2|17514.5|17500.5|17508.5|17494.5|0
1648769700000|2022-03-31 23:35:00|17510.6|17496.6|17512.4|17498.4|17513.7|17499.7|17510.6|17496.6|0
1648770000000|2022-03-31 23:40:00|17511.5|17497.5|17515.4|17501.4|17518|17504|17511|17497|0
1648770300000|2022-03-31 23:45:00|17514.5|17500.5|17506.7|17492.7|17514.5|17500.5|17506.7|17492.7|0
1648770600000|2022-03-31 23:50:00|17507.6|17493.6|17510.2|17496.2|17510.2|17496.2|17505|17491|0
1648770900000|2022-03-31 23:55:00|17511|17497|17508.4|17494.4|17511|17497|17507.6|17493.6|0
1648771200000|2022-04-01 00:00:00|17509.3|17495.3|17501.7|17487.7|17516.2|17502.2|17498.3|17484.3|0
1648771500000|2022-04-01 00:05:00|17502.6|17488.6|17503.4|17489.4|17507.7|17493.7|17498.2|17484.2|0
1648771800000|2022-04-01 00:10:00|17502.5|17488.5|17506.6|17492.6|17509.2|17495.2|17497.9|17483.9|0
1648772100000|2022-04-01 00:15:00|17505.7|17491.7|17494.2|17480.2|17509.2|17495.2|17491|17477|0
1648772400000|2022-04-01 00:20:00|17493.7|17479.7|17501.6|17487.6|17505|17491|17491|17477|0
1648772700000|2022-04-01 00:25:00|17501.2|17487.2|17494.7|17480.7|17502.6|17488.6|17490.4|17476.4|0
1648773000000|2022-04-01 00:30:00|17495.9|17481.9|17488.7|17474.7|17496.7|17482.7|17488.7|17474.7|0
1648773300000|2022-04-01 00:35:00|17489.1|17475.1|17502.6|17488.6|17504.9|17490.9|17484.6|17470.6|0
1648773600000|2022-04-01 00:40:00|17503.1|17489.1|17511.2|17497.2|17514.8|17500.8|17503.1|17489.1|0
1648773900000|2022-04-01 00:45:00|17466.4|17462.4|17475.4|17471.4|17476.4|17472.4|17446.9|17442.9|5451
1648774200000|2022-04-01 00:50:00|17474.9|17470.9|17482.9|17478.9|17487.9|17483.9|17468.9|17464.9|1972
1648774500000|2022-04-01 00:55:00|17480.9|17476.9|17475.9|17471.9|17488.9|17484.9|17461.4|17457.4|1904
1648774800000|2022-04-01 01:00:00|17476.9|17472.9|17451.9|17447.9|17480.9|17476.9|17426.9|17422.9|6585
1648775100000|2022-04-01 01:05:00|17450.9|17446.9|17448.9|17444.9|17474.9|17470.9|17437.9|17433.9|4051
1648775400000|2022-04-01 01:10:00|17448.4|17444.4|17480.4|17476.4|17487.4|17483.4|17444.9|17440.9|2656
1648775700000|2022-04-01 01:15:00|17479.4|17475.4|17500.9|17496.9|17508.4|17504.4|17471.9|17467.9|3635
1648776000000|2022-04-01 01:20:00|17500.4|17496.4|17517.4|17513.4|17519.9|17515.9|17491.9|17487.9|2730
1648776300000|2022-04-01 01:25:00|17517.9|17513.9|17518.4|17514.4|17524.9|17520.9|17507.9|17503.9|1977
1648776600000|2022-04-01 01:30:00|17519.4|17515.4|17515.9|17511.9|17529.9|17525.9|17512.9|17508.9|1979
1648776900000|2022-04-01 01:35:00|17514.9|17510.9|17503.4|17499.4|17518.9|17514.9|17494.4|17490.4|2106
1648777200000|2022-04-01 01:40:00|17502.9|17498.9|17510.9|17506.9|17520.9|17516.9|17494.4|17490.4|1494
1648777500000|2022-04-01 01:45:00|17510.4|17506.4|17517.9|17513.9|17518.9|17514.9|17503.4|17499.4|876
1648777800000|2022-04-01 01:50:00|17517.4|17513.4|17517.4|17513.4|17530.9|17526.9|17515.9|17511.9|1752
1648778100000|2022-04-01 01:55:00|17518.4|17514.4|17526.4|17522.4|17529.9|17525.9|17514.9|17510.9|966
1648778400000|2022-04-01 02:00:00|17525.9|17521.9|17536.9|17532.9|17544.9|17540.9|17521.4|17517.4|2210
1648778700000|2022-04-01 02:05:00|17536.4|17532.4|17538.4|17534.4|17543.9|17539.9|17532.4|17528.4|862
1648779000000|2022-04-01 02:10:00|17537.9|17533.9|17531.9|17527.9|17542.4|17538.4|17525.9|17521.9|989
1648779300000|2022-04-01 02:15:00|17532.4|17528.4|17527.4|17523.4|17536.9|17532.9|17524.9|17520.9|681
1648779600000|2022-04-01 02:20:00|17527.9|17523.9|17514.9|17510.9|17530.9|17526.9|17504.9|17500.9|1631
1648779900000|2022-04-01 02:25:00|17514.4|17510.4|17499.9|17495.9|17514.4|17510.4|17499.4|17495.4|1057
1648780200000|2022-04-01 02:30:00|17500.9|17496.9|17505.9|17501.9|17506.9|17502.9|17491.9|17487.9|1382
1648780500000|2022-04-01 02:35:00|17506.9|17502.9|17519.9|17515.9|17521.9|17517.9|17499.9|17495.9|986
1648780800000|2022-04-01 02:40:00|17520.4|17516.4|17530.4|17526.4|17533.4|17529.4|17516.9|17512.9|939
1648781100000|2022-04-01 02:45:00|17530.9|17526.9|17526.9|17522.9|17533.9|17529.9|17523.9|17519.9|655
1648781400000|2022-04-01 02:50:00|17525.9|17521.9|17518.9|17514.9|17527.9|17523.9|17516.9|17512.9|490
1648781700000|2022-04-01 02:55:00|17517.9|17513.9|17524.9|17520.9|17525.9|17521.9|17511.9|17507.9|578
1648782000000|2022-04-01 03:00:00|17525.9|17521.9|17516.4|17512.4|17540.4|17536.4|17515.9|17511.9|1171
1648782300000|2022-04-01 03:05:00|17516.9|17512.9|17510.9|17506.9|17516.9|17512.9|17506.9|17502.9|885
1648782600000|2022-04-01 03:10:00|17509.9|17505.9|17524.4|17520.4|17525.9|17521.9|17502.9|17498.9|1013
1648782900000|2022-04-01 03:15:00|17523.9|17519.9|17528.4|17524.4|17528.4|17524.4|17516.9|17512.9|597
1648783200000|2022-04-01 03:20:00|17528.9|17524.9|17527.4|17523.4|17530.9|17526.9|17520.9|17516.9|539
1648783500000|2022-04-01 03:25:00|17527.9|17523.9|17520.4|17516.4|17528.9|17524.9|17519.9|17515.9|366
1648783800000|2022-04-01 03:30:00|17522.4|17518.4|17516.4|17512.4|17524.9|17520.9|17513.9|17509.9|425
1648784100000|2022-04-01 03:35:00|17516.9|17512.9|17517.4|17513.4|17523.9|17519.9|17515.4|17511.4|348
1648784400000|2022-04-01 03:40:00|17517.9|17513.9|17523.9|17519.9|17523.9|17519.9|17512.4|17508.4|422
1648784700000|2022-04-01 03:45:00|17523.4|17519.4|17529.4|17525.4|17530.9|17526.9|17521.9|17517.9|485
1648785000000|2022-04-01 03:50:00|17529.9|17525.9|17527.4|17523.4|17532.9|17528.9|17522.9|17518.9|470
1648785300000|2022-04-01 03:55:00|17527.9|17523.9|17526.9|17522.9|17533.9|17529.9|17524.9|17520.9|392
1648785600000|2022-04-01 04:00:00|17525.9|17521.9|17534.9|17530.9|17539.9|17535.9|17525.9|17521.9|777
1648785900000|2022-04-01 04:05:00|17536.9|17532.9|17538.9|17534.9|17544.9|17540.9|17535.9|17531.9|713
1648786200000|2022-04-01 04:10:00|17540.4|17536.4|17538.9|17534.9|17544.9|17540.9|17532.9|17528.9|797
1648786500000|2022-04-01 04:15:00|17540.4|17536.4|17531.4|17527.4|17546.4|17542.4|17530.4|17526.4|830
1648786800000|2022-04-01 04:20:00|17530.9|17526.9|17536.9|17532.9|17539.4|17535.4|17530.9|17526.9|480
1648787100000|2022-04-01 04:25:00|17535.9|17531.9|17535.9|17531.9|17546.9|17542.9|17534.4|17530.4|699
1648787400000|2022-04-01 04:30:00|17536.9|17532.9|17536.9|17532.9|17539.4|17535.4|17532.9|17528.9|281
1648787700000|2022-04-01 04:35:00|17537.4|17533.4|17533.9|17529.9|17537.9|17533.9|17530.9|17526.9|366
1648788000000|2022-04-01 04:40:00|17532.9|17528.9|17520.9|17516.9|17532.9|17528.9|17520.9|17516.9|794
1648788300000|2022-04-01 04:45:00|17521.4|17517.4|17524.9|17520.9|17525.9|17521.9|17517.9|17513.9|526
1648788600000|2022-04-01 04:50:00|17523.9|17519.9|17523.9|17519.9|17524.9|17520.9|17510.9|17506.9|1088
1648788900000|2022-04-01 04:55:00|17523.4|17519.4|17528.9|17524.9|17528.9|17524.9|17521.4|17517.4|434
1648789200000|2022-04-01 05:00:00|17528.4|17524.4|17528.9|17524.9|17532.9|17528.9|17520.9|17516.9|698
1648789500000|2022-04-01 05:05:00|17529.4|17525.4|17532.9|17528.9|17541.4|17537.4|17528.9|17524.9|844
1648789800000|2022-04-01 05:10:00|17532.4|17528.4|17540.9|17536.9|17545.9|17541.9|17530.9|17526.9|702
1648790100000|2022-04-01 05:15:00|17541.4|17537.4|17544.4|17540.4|17545.9|17541.9|17541.4|17537.4|751
1648790400000|2022-04-01 05:20:00|17543.9|17539.9|17546.4|17542.4|17557.9|17553.9|17543.4|17539.4|1763
1648790700000|2022-04-01 05:25:00|17545.4|17541.4|17567.9|17563.9|17573.9|17569.9|17545.4|17541.4|3607
1648791000000|2022-04-01 05:30:00|17566.4|17562.4|17570.9|17566.9|17577.9|17573.9|17564.9|17560.9|2450
1648791300000|2022-04-01 05:35:00|17569.4|17565.4|17552.9|17548.9|17569.9|17565.9|17552.9|17548.9|1528
1648791600000|2022-04-01 05:40:00|17553.4|17549.4|17565.4|17561.4|17572.9|17568.9|17552.9|17548.9|2111
1648791900000|2022-04-01 05:45:00|17571.3|17557.3|17563.6|17549.6|17571.3|17557.3|17563.4|17549.4|0
1648792200000|2022-04-01 05:50:00|17563.2|17549.2|17561|17547|17565.4|17551.4|17557.4|17543.4|0
1648792500000|2022-04-01 05:55:00|17559.8|17545.8|17551.9|17537.9|17563.7|17549.7|17551.9|17537.9|0
1648792800000|2022-04-01 06:00:00|17549.6|17535.6|17553.4|17539.4|17558.8|17544.8|17538.2|17524.2|0
1648793100000|2022-04-01 06:05:00|17554.5|17540.5|17543.8|17529.8|17558.4|17544.4|17537.1|17523.1|0
1648793400000|2022-04-01 06:10:00|17543.4|17529.4|17544.3|17530.3|17549.3|17535.3|17537.9|17523.9|0
1648793700000|2022-04-01 06:15:00|17562.1|17548.1|17563.3|17549.3|17567.8|17553.8|17557.5|17543.5|0
1648794000000|2022-04-01 06:20:00|17563.4|17549.4|17583.8|17569.8|17583.8|17569.8|17563.4|17549.4|0
1648794300000|2022-04-01 06:25:00|17583.7|17569.7|17583.8|17569.8|17590.5|17576.5|17581|17567|0
1648794600000|2022-04-01 06:30:00|17583.5|17569.5|17577.7|17563.7|17584.2|17570.2|17577.6|17563.6|0
1648794900000|2022-04-01 06:35:00|17578.1|17564.1|17581.5|17567.5|17583.8|17569.8|17576.9|17562.9|0
1648795200000|2022-04-01 06:40:00|17581.4|17567.4|17582|17568|17582.7|17568.7|17578.1|17564.1|0
1648795500000|2022-04-01 06:45:00|17582.2|17568.2|17591.6|17577.6|17592|17578|17582|17568|0
1648795800000|2022-04-01 06:50:00|17591.8|17577.8|17578|17564|17592|17578|17566.7|17552.7|0
1648796100000|2022-04-01 06:55:00|17578.1|17564.1|17593.5|17579.5|17594.4|17580.4|17577.2|17563.2|0
1648796400000|2022-04-01 07:00:00|17578.4|17572.4|17583.9|17577.9|17594.9|17588.9|17578.4|17572.4|1089
1648796700000|2022-04-01 07:05:00|17585.4|17579.4|17578.9|17572.9|17588.4|17582.4|17574.9|17568.9|452
1648797000000|2022-04-01 07:10:00|17577.9|17571.9|17580.9|17574.9|17593.9|17587.9|17577.9|17571.9|525
1648797300000|2022-04-01 07:15:00|17581.4|17575.4|17601.9|17595.9|17604.9|17598.9|17580.4|17574.4|1027
1648797600000|2022-04-01 07:20:00|17602.4|17596.4|17606.4|17600.4|17615.9|17609.9|17601.4|17595.4|772
1648797900000|2022-04-01 07:25:00|17607.4|17601.4|17602.9|17596.9|17608.9|17602.9|17601.4|17595.4|278
1648798200000|2022-04-01 07:30:00|17603.4|17597.4|17600.4|17594.4|17604.9|17598.9|17599.9|17593.9|176
1648798500000|2022-04-01 07:35:00|17599.9|17593.9|17598.9|17592.9|17599.9|17593.9|17595.4|17589.4|304
1648798800000|2022-04-01 07:40:00|17599.4|17593.4|17598.4|17592.4|17599.9|17593.9|17594.9|17588.9|107
1648799100000|2022-04-01 07:45:00|17598.9|17592.9|17600.9|17594.9|17601.4|17595.4|17597.9|17591.9|157
1648799400000|2022-04-01 07:50:00|17601.4|17595.4|17608.4|17602.4|17608.4|17602.4|17600.9|17594.9|245
1648799700000|2022-04-01 07:55:00|17607.9|17601.9|17604.9|17598.9|17608.4|17602.4|17602.9|17596.9|161
1648800000000|2022-04-01 08:00:00|17604.4|17598.4|17605.4|17599.4|17614.9|17608.9|17601.4|17595.4|420
1648800300000|2022-04-01 08:05:00|17604.9|17598.9|17598.9|17592.9|17605.4|17599.4|17598.4|17592.4|121
1648800600000|2022-04-01 08:10:00|17599.9|17593.9|17593.9|17587.9|17601.9|17595.9|17593.9|17587.9|172
1648800900000|2022-04-01 08:15:00|17594.4|17588.4|17594.9|17588.9|17596.9|17590.9|17591.9|17585.9|231
1648801200000|2022-04-01 08:20:00|17594.4|17588.4|17600.4|17594.4|17601.9|17595.9|17594.4|17588.4|132
1648801500000|2022-04-01 08:25:00|17599.9|17593.9|17598.4|17592.4|17602.9|17596.9|17595.4|17589.4|131
1648801800000|2022-04-01 08:30:00|17597.9|17591.9|17597.4|17591.4|17598.4|17592.4|17593.9|17587.9|81
1648802100000|2022-04-01 08:35:00|17597.9|17591.9|17592.9|17586.9|17598.9|17592.9|17592.9|17586.9|123
1648802400000|2022-04-01 08:40:00|17594.9|17588.9|17600.4|17594.4|17600.9|17594.9|17594.4|17588.4|122
1648802700000|2022-04-01 08:45:00|17600.9|17594.9|17601.4|17595.4|17603.4|17597.4|17599.9|17593.9|118
1648803000000|2022-04-01 08:50:00|17600.9|17594.9|17601.9|17595.9|17602.4|17596.4|17598.9|17592.9|50
1648803300000|2022-04-01 08:55:00|17602.4|17596.4|17599.9|17593.9|17602.9|17596.9|17598.9|17592.9|35
1648803600000|2022-04-01 09:00:00|17599.4|17593.4|17596.4|17590.4|17599.4|17593.4|17592.9|17586.9|92
1648803900000|2022-04-01 09:05:00|17595.9|17589.9|17588.9|17582.9|17595.9|17589.9|17585.9|17579.9|294
1648804200000|2022-04-01 09:10:00|17587.4|17581.4|17589.9|17583.9|17591.4|17585.4|17585.9|17579.9|174
1648804500000|2022-04-01 09:15:00|17590.9|17584.9|17585.9|17579.9|17591.4|17585.4|17583.9|17577.9|138
1648804800000|2022-04-01 09:20:00|17583.9|17577.9|17592.9|17586.9|17599.9|17593.9|17583.9|17577.9|415
1648805100000|2022-04-01 09:25:00|17593.4|17587.4|17598.9|17592.9|17599.9|17593.9|17591.4|17585.4|138
1648805400000|2022-04-01 09:30:00|17599.4|17593.4|17610.9|17604.9|17611.9|17605.9|17598.9|17592.9|641
1648805700000|2022-04-01 09:35:00|17611.4|17605.4|17607.4|17601.4|17611.9|17605.9|17606.9|17600.9|178
1648806000000|2022-04-01 09:40:00|17606.9|17600.9|17610.9|17604.9|17611.9|17605.9|17603.9|17597.9|225
1648806300000|2022-04-01 09:45:00|17611.9|17605.9|17608.9|17602.9|17612.9|17606.9|17607.4|17601.4|203
1648806600000|2022-04-01 09:50:00|17610.4|17604.4|17625.4|17619.4|17627.9|17621.9|17610.4|17604.4|716
1648806900000|2022-04-01 09:55:00|17624.9|17618.9|17624.9|17618.9|17627.9|17621.9|17623.9|17617.9|241
1648807200000|2022-04-01 10:00:00|17625.9|17619.9|17628.9|17622.9|17635.9|17629.9|17624.9|17618.9|536
1648807500000|2022-04-01 10:05:00|17627.9|17621.9|17627.9|17621.9|17627.9|17621.9|17623.9|17617.9|217
1648807800000|2022-04-01 10:10:00|17626.9|17620.9|17622.9|17616.9|17627.9|17621.9|17622.9|17616.9|120
1648808100000|2022-04-01 10:15:00|17623.4|17617.4|17625.9|17619.9|17626.4|17620.4|17622.9|17616.9|122
1648808400000|2022-04-01 10:20:00|17625.4|17619.4|17623.9|17617.9|17627.9|17621.9|17623.9|17617.9|82
1648808700000|2022-04-01 10:25:00|17624.4|17618.4|17628.9|17622.9|17628.9|17622.9|17623.9|17617.9|81
1648809000000|2022-04-01 10:30:00|17628.4|17622.4|17626.4|17620.4|17628.9|17622.9|17623.9|17617.9|79
1648809300000|2022-04-01 10:35:00|17625.9|17619.9|17619.9|17613.9|17627.4|17621.4|17618.4|17612.4|158
1648809600000|2022-04-01 10:40:00|17619.4|17613.4|17622.9|17616.9|17624.9|17618.9|17619.4|17613.4|135
1648809900000|2022-04-01 10:45:00|17622.4|17616.4|17621.4|17615.4|17623.9|17617.9|17620.4|17614.4|94
1648810200000|2022-04-01 10:50:00|17620.9|17614.9|17619.9|17613.9|17623.9|17617.9|17619.9|17613.9|64
1648810500000|2022-04-01 10:55:00|17619.4|17613.4|17623.9|17617.9|17624.9|17618.9|17618.4|17612.4|179
1648810800000|2022-04-01 11:00:00|17624.4|17618.4|17629.9|17623.9|17631.4|17625.4|17623.9|17617.9|207
1648811100000|2022-04-01 11:05:00|17630.9|17624.9|17629.9|17623.9|17634.9|17628.9|17628.9|17622.9|188
1648811400000|2022-04-01 11:10:00|17630.4|17624.4|17625.9|17619.9|17630.9|17624.9|17625.9|17619.9|151
1648811700000|2022-04-01 11:15:00|17626.4|17620.4|17626.4|17620.4|17629.9|17623.9|17625.9|17619.9|110
1648812000000|2022-04-01 11:20:00|17625.9|17619.9|17627.4|17621.4|17627.9|17621.9|17625.4|17619.4|62
1648812300000|2022-04-01 11:25:00|17626.9|17620.9|17623.9|17617.9|17628.9|17622.9|17623.9|17617.9|87
1648812600000|2022-04-01 11:30:00|17624.4|17618.4|17627.9|17621.9|17627.9|17621.9|17623.4|17617.4|99
1648812900000|2022-04-01 11:35:00|17627.4|17621.4|17625.4|17619.4|17627.4|17621.4|17622.9|17616.9|111
1648813200000|2022-04-01 11:40:00|17625.9|17619.9|17622.9|17616.9|17625.9|17619.9|17621.9|17615.9|164
1648813500000|2022-04-01 11:45:00|17622.4|17616.4|17625.4|17619.4|17625.4|17619.4|17621.9|17615.9|68
1648813800000|2022-04-01 11:50:00|17625.9|17619.9|17625.9|17619.9|17626.9|17620.9|17624.9|17618.9|46
1648814100000|2022-04-01 11:55:00|17626.4|17620.4|17626.9|17620.9|17627.4|17621.4|17625.9|17619.9|51
1648814400000|2022-04-01 12:00:00|17628.4|17622.4|17625.9|17619.9|17628.9|17622.9|17625.9|17619.9|113
1648814700000|2022-04-01 12:05:00|17624.9|17618.9|17630.9|17624.9|17630.9|17624.9|17624.4|17618.4|85
1648815000000|2022-04-01 12:10:00|17630.4|17624.4|17626.9|17620.9|17630.9|17624.9|17626.4|17620.4|68
1648815300000|2022-04-01 12:15:00|17627.4|17621.4|17627.9|17621.9|17630.4|17624.4|17626.4|17620.4|91
1648815600000|2022-04-01 12:20:00|17626.4|17620.4|17629.9|17623.9|17630.9|17624.9|17626.4|17620.4|51
1648815900000|2022-04-01 12:25:00|17630.9|17624.9|17628.4|17622.4|17630.9|17624.9|17626.4|17620.4|99
1648816200000|2022-04-01 12:30:00|17628.9|17622.9|17615.9|17609.9|17629.4|17623.4|17613.4|17607.4|504
1648816500000|2022-04-01 12:35:00|17616.4|17610.4|17613.9|17607.9|17617.4|17611.4|17610.9|17604.9|273
1648816800000|2022-04-01 12:40:00|17613.4|17607.4|17598.4|17592.4|17613.9|17607.9|17596.4|17590.4|658
1648817100000|2022-04-01 12:45:00|17598.9|17592.9|17588.9|17582.9|17599.9|17593.9|17588.9|17582.9|408
1648817400000|2022-04-01 12:50:00|17586.4|17580.4|17581.9|17575.9|17588.9|17582.9|17573.9|17567.9|951
1648817700000|2022-04-01 12:55:00|17582.4|17576.4|17581.9|17575.9|17590.4|17584.4|17581.4|17575.4|387
1648818000000|2022-04-01 13:00:00|17580.9|17574.9|17577.9|17571.9|17586.4|17580.4|17577.9|17571.9|373
1648818300000|2022-04-01 13:05:00|17578.9|17572.9|17589.9|17583.9|17590.9|17584.9|17578.4|17572.4|334
1648818600000|2022-04-01 13:10:00|17590.4|17584.4|17593.4|17587.4|17593.9|17587.9|17589.4|17583.4|204
1648818900000|2022-04-01 13:15:00|17593.9|17587.9|17591.9|17585.9|17595.4|17589.4|17591.4|17585.4|179
1648819200000|2022-04-01 13:20:00|17593.4|17587.4|17592.9|17586.9|17594.4|17588.4|17590.4|17584.4|89
1648819500000|2022-04-01 13:25:00|17593.4|17587.4|17591.9|17585.9|17596.9|17590.9|17590.4|17584.4|167
1648819800000|2022-04-01 13:30:00|17592.9|17586.9|17598.9|17592.9|17608.4|17602.4|17585.4|17579.4|890
1648820100000|2022-04-01 13:35:00|17597.9|17591.9|17585.9|17579.9|17599.9|17593.9|17580.9|17574.9|658
1648820400000|2022-04-01 13:40:00|17584.9|17578.9|17576.4|17570.4|17589.4|17583.4|17571.4|17565.4|728
1648820700000|2022-04-01 13:45:00|17576.9|17570.9|17567.4|17561.4|17576.9|17570.9|17566.9|17560.9|894
1648821000000|2022-04-01 13:50:00|17566.9|17560.9|17555.4|17549.4|17569.9|17563.9|17543.9|17537.9|1603
1648821300000|2022-04-01 13:55:00|17554.9|17548.9|17563.9|17557.9|17563.9|17557.9|17552.4|17546.4|583
1648821600000|2022-04-01 14:00:00|17563.4|17557.4|17551.9|17545.9|17563.4|17557.4|17541.9|17535.9|885
1648821900000|2022-04-01 14:05:00|17551.4|17545.4|17554.9|17548.9|17556.9|17550.9|17546.9|17540.9|481
1648822200000|2022-04-01 14:10:00|17555.9|17549.9|17567.4|17561.4|17567.9|17561.9|17555.4|17549.4|571
1648822500000|2022-04-01 14:15:00|17566.4|17560.4|17547.4|17541.4|17567.4|17561.4|17543.9|17537.9|616
1648822800000|2022-04-01 14:20:00|17546.9|17540.9|17542.4|17536.4|17551.9|17545.9|17534.4|17528.4|874
1648823100000|2022-04-01 14:25:00|17543.4|17537.4|17545.9|17539.9|17549.9|17543.9|17535.9|17529.9|472
1648823400000|2022-04-01 14:30:00|17546.9|17540.9|17547.9|17541.9|17551.4|17545.4|17538.4|17532.4|454
1648823700000|2022-04-01 14:35:00|17548.9|17542.9|17537.4|17531.4|17553.9|17547.9|17534.4|17528.4|515
1648824000000|2022-04-01 14:40:00|17536.9|17530.9|17541.4|17535.4|17542.9|17536.9|17527.9|17521.9|658
1648824300000|2022-04-01 14:45:00|17541.9|17535.9|17547.9|17541.9|17552.9|17546.9|17537.9|17531.9|454
1648824600000|2022-04-01 14:50:00|17548.4|17542.4|17554.9|17548.9|17557.9|17551.9|17548.4|17542.4|361
1648824900000|2022-04-01 14:55:00|17555.4|17549.4|17554.4|17548.4|17558.9|17552.9|17551.9|17545.9|324
1648825200000|2022-04-01 15:00:00|17553.4|17547.4|17550.9|17544.9|17556.4|17550.4|17543.9|17537.9|319
1648825500000|2022-04-01 15:05:00|17550.4|17544.4|17556.4|17550.4|17559.9|17553.9|17544.4|17538.4|336
1648825800000|2022-04-01 15:10:00|17555.9|17549.9|17547.9|17541.9|17559.9|17553.9|17546.9|17540.9|294
1648826100000|2022-04-01 15:15:00|17546.9|17540.9|17544.9|17538.9|17548.9|17542.9|17543.4|17537.4|281
1648826400000|2022-04-01 15:20:00|17543.9|17537.9|17543.4|17537.4|17551.9|17545.9|17539.9|17533.9|374
1648826700000|2022-04-01 15:25:00|17542.9|17536.9|17538.4|17532.4|17545.9|17539.9|17535.9|17529.9|324
1648827000000|2022-04-01 15:30:00|17537.9|17531.9|17534.4|17528.4|17540.9|17534.9|17531.9|17525.9|372
1648827300000|2022-04-01 15:35:00|17533.9|17527.9|17519.4|17513.4|17534.4|17528.4|17517.9|17511.9|820
1648827600000|2022-04-01 15:40:00|17519.9|17513.9|17514.9|17508.9|17520.9|17514.9|17511.9|17505.9|643
1648827900000|2022-04-01 15:45:00|17513.9|17507.9|17516.4|17510.4|17519.9|17513.9|17507.4|17501.4|612
1648828200000|2022-04-01 15:50:00|17515.4|17509.4|17521.9|17515.9|17525.9|17519.9|17509.9|17503.9|373
1648828500000|2022-04-01 15:55:00|17520.9|17514.9|17505.4|17499.4|17521.9|17515.9|17500.9|17494.9|842
1648828800000|2022-04-01 16:00:00|17504.4|17498.4|17493.9|17487.9|17505.4|17499.4|17490.9|17484.9|1009
1648829100000|2022-04-01 16:05:00|17493.4|17487.4|17494.9|17488.9|17496.4|17490.4|17485.4|17479.4|684
1648829400000|2022-04-01 16:10:00|17495.4|17489.4|17495.4|17489.4|17496.9|17490.9|17488.9|17482.9|279
1648829700000|2022-04-01 16:15:00|17494.9|17488.9|17486.4|17480.4|17497.9|17491.9|17484.9|17478.9|410
1648830000000|2022-04-01 16:20:00|17485.9|17479.9|17493.4|17487.4|17494.9|17488.9|17483.4|17477.4|310
1648830300000|2022-04-01 16:25:00|17492.9|17486.9|17499.4|17493.4|17500.9|17494.9|17491.4|17485.4|207
1648830600000|2022-04-01 16:30:00|17498.9|17492.9|17480.4|17474.4|17498.9|17492.9|17477.9|17471.9|486
1648830900000|2022-04-01 16:35:00|17479.9|17473.9|17483.9|17477.9|17484.9|17478.9|17473.9|17467.9|325
1648831200000|2022-04-01 16:40:00|17481.9|17475.9|17489.4|17483.4|17489.9|17483.9|17480.4|17474.4|218
1648831500000|2022-04-01 16:45:00|17489.9|17483.9|17491.9|17485.9|17491.9|17485.9|17481.4|17475.4|196
1648831800000|2022-04-01 16:50:00|17491.4|17485.4|17492.9|17486.9|17493.9|17487.9|17487.4|17481.4|160
1648832100000|2022-04-01 16:55:00|17493.4|17487.4|17487.4|17481.4|17496.9|17490.9|17486.4|17480.4|194
1648832400000|2022-04-01 17:00:00|17486.4|17480.4|17490.4|17484.4|17491.4|17485.4|17480.9|17474.9|233
1648832700000|2022-04-01 17:05:00|17490.9|17484.9|17485.9|17479.9|17496.9|17490.9|17485.4|17479.4|193
1648833000000|2022-04-01 17:10:00|17484.4|17478.4|17479.9|17473.9|17485.4|17479.4|17478.9|17472.9|191
1648833300000|2022-04-01 17:15:00|17480.4|17474.4|17481.9|17475.9|17482.9|17476.9|17476.9|17470.9|189
1648833600000|2022-04-01 17:20:00|17482.4|17476.4|17487.9|17481.9|17489.4|17483.4|17469.9|17463.9|460
1648833900000|2022-04-01 17:25:00|17486.9|17480.9|17483.4|17477.4|17486.9|17480.9|17481.9|17475.9|100
1648834200000|2022-04-01 17:30:00|17482.9|17476.9|17484.4|17478.4|17489.9|17483.9|17478.9|17472.9|115
1648834500000|2022-04-01 17:35:00|17485.4|17479.4|17505.9|17499.9|17508.4|17502.4|17484.4|17478.4|492
1648834800000|2022-04-01 17:40:00|17504.4|17498.4|17515.9|17509.9|17524.4|17518.4|17503.9|17497.9|804
1648835100000|2022-04-01 17:45:00|17515.4|17509.4|17514.4|17508.4|17520.9|17514.9|17509.9|17503.9|320
1648835400000|2022-04-01 17:50:00|17513.9|17507.9|17507.4|17501.4|17514.4|17508.4|17505.9|17499.9|199
1648835700000|2022-04-01 17:55:00|17506.9|17500.9|17509.4|17503.4|17513.9|17507.9|17506.4|17500.4|129
1648836000000|2022-04-01 18:00:00|17508.9|17502.9|17522.4|17516.4|17522.9|17516.9|17501.4|17495.4|277
1648836300000|2022-04-01 18:05:00|17522.9|17516.9|17519.9|17513.9|17533.4|17527.4|17518.9|17512.9|488
1648836600000|2022-04-01 18:10:00|17520.4|17514.4|17524.4|17518.4|17524.4|17518.4|17515.4|17509.4|180
1648836900000|2022-04-01 18:15:00|17524.9|17518.9|17520.4|17514.4|17527.9|17521.9|17518.9|17512.9|151
1648837200000|2022-04-01 18:20:00|17519.9|17513.9|17522.9|17516.9|17530.9|17524.9|17519.9|17513.9|199
1648837500000|2022-04-01 18:25:00|17522.4|17516.4|17534.4|17528.4|17537.9|17531.9|17521.9|17515.9|232
1648837800000|2022-04-01 18:30:00|17534.9|17528.9|17538.9|17532.9|17544.9|17538.9|17530.9|17524.9|398
1648838100000|2022-04-01 18:35:00|17540.4|17534.4|17531.9|17525.9|17540.9|17534.9|17528.9|17522.9|132
1648838400000|2022-04-01 18:40:00|17533.4|17527.4|17533.9|17527.9|17541.9|17535.9|17529.9|17523.9|235
1648838700000|2022-04-01 18:45:00|17534.4|17528.4|17525.9|17519.9|17539.9|17533.9|17525.4|17519.4|122
1648839000000|2022-04-01 18:50:00|17524.9|17518.9|17521.4|17515.4|17526.4|17520.4|17517.9|17511.9|161
1648839300000|2022-04-01 18:55:00|17521.9|17515.9|17515.9|17509.9|17528.9|17522.9|17512.4|17506.4|163
1648839600000|2022-04-01 19:00:00|17515.4|17509.4|17523.9|17517.9|17528.9|17522.9|17512.9|17506.9|144
1648839900000|2022-04-01 19:05:00|17523.4|17517.4|17514.4|17508.4|17530.9|17524.9|17512.9|17506.9|150
1648840200000|2022-04-01 19:10:00|17514.9|17508.9|17516.9|17510.9|17518.4|17512.4|17505.4|17499.4|181
1648840500000|2022-04-01 19:15:00|17516.4|17510.4|17496.9|17490.9|17520.4|17514.4|17496.4|17490.4|147
1648840800000|2022-04-01 19:20:00|17494.4|17488.4|17494.4|17488.4|17499.4|17493.4|17487.9|17481.9|286
1648841100000|2022-04-01 19:25:00|17493.9|17487.9|17496.4|17490.4|17498.9|17492.9|17488.9|17482.9|122
1648841400000|2022-04-01 19:30:00|17497.4|17491.4|17483.9|17477.9|17499.9|17493.9|17477.4|17471.4|298
1648841700000|2022-04-01 19:35:00|17483.4|17477.4|17484.4|17478.4|17485.9|17479.9|17475.9|17469.9|152
1648842000000|2022-04-01 19:40:00|17482.9|17476.9|17481.9|17475.9|17494.4|17488.4|17477.9|17471.9|150
1648842300000|2022-04-01 19:45:00|17479.9|17473.9|17496.4|17490.4|17498.4|17492.4|17476.9|17470.9|243
1648842600000|2022-04-01 19:50:00|17499.9|17493.9|17534.9|17528.9|17536.4|17530.4|17499.9|17493.9|521
1648842900000|2022-04-01 19:55:00|17535.4|17529.4|17542.4|17536.4|17543.4|17537.4|17533.4|17527.4|284
1648843200000|2022-04-01 20:00:00|17541.4|17535.4|17538.4|17532.4|17545.4|17539.4|17529.9|17523.9|294
1648843500000|2022-04-01 20:05:00|17537.4|17531.4|17527.4|17521.4|17537.9|17531.9|17527.4|17521.4|115
1648843800000|2022-04-01 20:10:00|17526.4|17520.4|17519.4|17513.4|17527.9|17521.9|17516.9|17510.9|134
1648844100000|2022-04-01 20:15:00|17518.9|17512.9|17525.9|17519.9|17529.4|17523.4|17518.9|17512.9|73
1648844400000|2022-04-01 20:20:00|17525.4|17519.4|17531.9|17525.9|17531.9|17525.9|17525.4|17519.4|62
1648844700000|2022-04-01 20:25:00|17533.4|17527.4|17530.9|17524.9|17536.9|17530.9|17530.4|17524.4|87
1648845000000|2022-04-01 20:30:00|17530.4|17524.4|17519.9|17513.9|17532.9|17526.9|17516.4|17510.4|217
1648845300000|2022-04-01 20:35:00|17518.4|17512.4|17526.4|17520.4|17527.9|17521.9|17518.4|17512.4|64
1648845600000|2022-04-01 20:40:00|17524.9|17518.9|17526.9|17520.9|17527.9|17521.9|17518.4|17512.4|111
1648845900000|2022-04-01 20:45:00|17527.4|17521.4|17522.4|17516.4|17529.4|17523.4|17520.9|17514.9|103
1648846200000|2022-04-01 20:50:00|17522.9|17516.9|17526.9|17520.9|17526.9|17520.9|17521.4|17515.4|115
1648846500000|2022-04-01 20:55:00|17527.4|17521.4|17530.9|17524.9|17536.9|17530.9|17527.4|17521.4|173
1648846800000|2022-04-01 21:00:00|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|0
1649023200000|2022-04-03 22:00:00|17537.3|17523.3|17527.7|17513.7|17539.9|17525.9|17527.7|17513.7|0
1649023500000|2022-04-03 22:05:00|17528.5|17514.5|17532.9|17518.9|17534.6|17520.6|17527.7|17513.7|0
1649023800000|2022-04-03 22:10:00|17532|17518|17529.4|17515.4|17534.2|17520.2|17529.4|17515.4|0
1649024100000|2022-04-03 22:15:00|17530.7|17516.7|17522.4|17508.4|17531.1|17517.1|17519.8|17505.8|0
1649024400000|2022-04-03 22:20:00|17522|17508|17520.7|17506.7|17525.9|17511.9|17517.5|17503.5|0
1649024700000|2022-04-03 22:25:00|17519.8|17505.8|17519.3|17505.3|17520.9|17506.9|17517.2|17503.2|0
1649025000000|2022-04-03 22:30:00|17518.9|17504.9|17507.4|17493.4|17519.8|17505.8|17504.8|17490.8|0
1649025300000|2022-04-03 22:35:00|17506.5|17492.5|17502.6|17488.6|17508.3|17494.3|17501.3|17487.3|0
1649025600000|2022-04-03 22:40:00|17503|17489|17509.1|17495.1|17510.9|17496.9|17503|17489|0
1649025900000|2022-04-03 22:45:00|17509.5|17495.5|17514.1|17500.1|17515|17501|17509.1|17495.1|0
1649026200000|2022-04-03 22:50:00|17515|17501|17516.1|17502.1|17517.1|17503.1|17514.1|17500.1|0
1649026500000|2022-04-03 22:55:00|17514.5|17500.5|17508.5|17494.5|17514.5|17500.5|17508.1|17494.1|0
1649026800000|2022-04-03 23:00:00|17508.1|17494.1|17509.4|17495.4|17509.7|17495.7|17507.9|17493.9|0
1649027100000|2022-04-03 23:05:00|17510.3|17496.3|17507.1|17493.1|17510.3|17496.3|17506.2|17492.2|0
1649027400000|2022-04-03 23:10:00|17506.2|17492.2|17509.7|17495.7|17509.7|17495.7|17505.7|17491.7|0
1649027700000|2022-04-03 23:15:00|17508.8|17494.8|17506|17492|17512.1|17498.1|17506|17492|0
1649028000000|2022-04-03 23:20:00|17505.5|17491.5|17501.7|17487.7|17505.5|17491.5|17498.2|17484.2|0
1649028300000|2022-04-03 23:25:00|17502.6|17488.6|17500.4|17486.4|17503.4|17489.4|17500.4|17486.4|0
1649028600000|2022-04-03 23:30:00|17500.8|17486.8|17494.8|17480.8|17501.7|17487.7|17493.9|17479.9|0
1649028900000|2022-04-03 23:35:00|17493.1|17479.1|17496.8|17482.8|17499|17485|17492.2|17478.2|0
1649029200000|2022-04-03 23:40:00|17497.7|17483.7|17493.3|17479.3|17498.5|17484.5|17492.5|17478.5|0
1649029500000|2022-04-03 23:45:00|17494.2|17480.2|17481|17467|17494.2|17480.2|17480.2|17466.2|0
1649029800000|2022-04-03 23:50:00|17480.6|17466.6|17483.9|17469.9|17484.5|17470.5|17479.7|17465.7|0
1649030100000|2022-04-03 23:55:00|17482.6|17468.6|17486.5|17472.5|17487.4|17473.4|17482.2|17468.2|0
1649030400000|2022-04-04 00:00:00|17487.4|17473.4|17484.3|17470.3|17490.8|17476.8|17482.2|17468.2|0
1649030700000|2022-04-04 00:05:00|17483.9|17469.9|17484.8|17470.8|17486.5|17472.5|17481.3|17467.3|0
1649031000000|2022-04-04 00:10:00|17484.3|17470.3|17485.2|17471.2|17486.5|17472.5|17483|17469|0
1649031300000|2022-04-04 00:15:00|17484.8|17470.8|17470.9|17456.9|17486.5|17472.5|17469.4|17455.4|0
1649031600000|2022-04-04 00:20:00|17471.1|17457.1|17480.9|17466.9|17480.9|17466.9|17463.3|17449.3|0
1649031900000|2022-04-04 00:25:00|17482.1|17468.1|17487.4|17473.4|17489.7|17475.7|17479.1|17465.1|0
1649032200000|2022-04-04 00:30:00|17480.6|17466.6|17472.2|17458.2|17480.6|17466.6|17471.1|17457.1|0
1649032500000|2022-04-04 00:35:00|17468.8|17454.8|17475.1|17461.1|17475.1|17461.1|17464.8|17450.8|0
1649032800000|2022-04-04 00:40:00|17474.9|17460.9|17475.3|17461.3|17475.8|17461.8|17467|17453|0
1649033100000|2022-04-04 00:45:00|17476.4|17462.4|17450.9|17436.9|17478|17464|17421.5|17407.5|0
1649033400000|2022-04-04 00:50:00|17452.9|17438.9|17450.6|17436.6|17456.8|17442.8|17438.8|17424.8|0
1649033700000|2022-04-04 00:55:00|17450.5|17436.5|17464.5|17450.5|17464.9|17450.9|17440.7|17426.7|0
1649034000000|2022-04-04 01:00:00|17458.4|17444.4|17446.1|17432.1|17458.6|17444.6|17435.9|17421.9|0
1649034300000|2022-04-04 01:05:00|17446.2|17432.2|17447.5|17433.5|17457.7|17443.7|17435.7|17421.7|0
1649034600000|2022-04-04 01:10:00|17447.6|17433.6|17465.1|17451.1|17467.6|17453.6|17447.6|17433.6|0
1649034900000|2022-04-04 01:15:00|17465.2|17451.2|17477.5|17463.5|17480.9|17466.9|17465.2|17451.2|0
1649035200000|2022-04-04 01:20:00|17479.6|17465.6|17475.4|17461.4|17492.3|17478.3|17475.4|17461.4|0
1649035500000|2022-04-04 01:25:00|17475.3|17461.3|17464.2|17450.2|17475.4|17461.4|17462.2|17448.2|0
1649035800000|2022-04-04 01:30:00|17464.3|17450.3|17506.3|17492.3|17512.4|17498.4|17464.3|17450.3|0
1649036100000|2022-04-04 01:35:00|17508.4|17494.4|17506.3|17492.3|17511.2|17497.2|17500|17486|0
1649036400000|2022-04-04 01:40:00|17506.4|17492.4|17506.8|17492.8|17507.7|17493.7|17493.7|17479.7|0
1649036700000|2022-04-04 01:45:00|17506.9|17492.9|17494.3|17480.3|17507|17493|17488.2|17474.2|0
1649037000000|2022-04-04 01:50:00|17494.4|17480.4|17499.8|17485.8|17505|17491|17492.5|17478.5|0
1649037300000|2022-04-04 01:55:00|17499.7|17485.7|17504.8|17490.8|17504.8|17490.8|17491.4|17477.4|0
1649037600000|2022-04-04 02:00:00|17504.9|17490.9|17506.8|17492.8|17516.5|17502.5|17495.1|17481.1|0
1649037900000|2022-04-04 02:05:00|17506.9|17492.9|17509.7|17495.7|17515.5|17501.5|17503.5|17489.5|0
1649038200000|2022-04-04 02:10:00|17507.7|17493.7|17510.1|17496.1|17529.5|17525.4|17507.5|17493.5|0
1649038500000|2022-04-04 02:15:00|17508|17494|17496.5|17482.5|17512|17498|17496.5|17482.5|0
1649038800000|2022-04-04 02:20:00|17496.4|17482.4|17499.1|17485.1|17504|17490|17493.4|17479.4|0
1649039100000|2022-04-04 02:25:00|17499.2|17485.2|17495.3|17481.3|17505.6|17491.6|17494.8|17480.8|0
1649039400000|2022-04-04 02:30:00|17495.2|17481.2|17503.7|17489.7|17503.7|17489.7|17495.2|17481.2|0
1649039700000|2022-04-04 02:35:00|17505.8|17491.8|17499.1|17485.1|17506|17492|17498.7|17484.7|0
1649040000000|2022-04-04 02:40:00|17498.5|17484.5|17498.2|17484.2|17504.6|17490.6|17498.2|17484.2|0
1649040300000|2022-04-04 02:45:00|17500.3|17486.3|17507.8|17493.8|17507.9|17493.9|17500.3|17486.3|0
1649040600000|2022-04-04 02:50:00|17509.8|17495.8|17512|17498|17514.5|17500.5|17505.8|17491.8|0
1649040900000|2022-04-04 02:55:00|17512.3|17498.3|17514.8|17500.8|17516.1|17502.1|17505.9|17491.9|0
1649041200000|2022-04-04 03:00:00|17514.9|17500.9|17510.1|17496.1|17518.2|17504.2|17510.1|17496.1|0
1649041500000|2022-04-04 03:05:00|17512.1|17498.1|17521.4|17507.4|17521.4|17507.4|17510|17496|0
1649041800000|2022-04-04 03:10:00|17521.1|17507.1|17524.6|17510.6|17524.7|17510.7|17516.6|17502.6|0
1649042100000|2022-04-04 03:15:00|17525|17511|17530|17516|17531.4|17517.4|17525|17511|0
1649042400000|2022-04-04 03:20:00|17530.2|17516.2|17527.3|17513.3|17532.2|17518.2|17525.3|17511.3|0
1649042700000|2022-04-04 03:25:00|17527.4|17513.4|17530.3|17516.3|17537|17523|17527.3|17513.3|0
1649043000000|2022-04-04 03:30:00|17534.4|17520.4|17531.5|17517.5|17536.8|17522.8|17528|17514|0
1649043300000|2022-04-04 03:35:00|17533.6|17519.6|17535.5|17521.5|17539.5|17525.5|17531.3|17517.3|0
1649043600000|2022-04-04 03:40:00|17535.4|17521.4|17536.8|17522.8|17536.8|17522.8|17531.9|17517.9|0
1649043900000|2022-04-04 03:45:00|17534.8|17520.8|17532.1|17518.1|17538.4|17524.4|17531.4|17517.4|0
1649044200000|2022-04-04 03:50:00|17532|17518|17538.2|17524.2|17540.3|17526.3|17531.7|17517.7|0
1649044500000|2022-04-04 03:55:00|17538.4|17524.4|17536.9|17522.9|17538.5|17524.5|17534.3|17520.3|0
1649044800000|2022-04-04 04:00:00|17534.8|17520.8|17538|17524|17538|17524|17534.8|17520.8|0
1649045100000|2022-04-04 04:05:00|17537.7|17523.7|17538|17524|17540|17526|17537|17523|0
1649045400000|2022-04-04 04:10:00|17538.7|17524.7|17532.1|17518.1|17538.7|17524.7|17532.1|17518.1|0
1649045700000|2022-04-04 04:15:00|17532.2|17518.2|17543.4|17529.4|17543.8|17529.8|17532.2|17518.2|0
1649046000000|2022-04-04 04:20:00|17545.4|17531.4|17569.8|17555.8|17570|17556|17545.4|17531.4|0
1649046300000|2022-04-04 04:25:00|17571.9|17557.9|17571.5|17557.5|17573.8|17559.8|17567|17553|0
1649046600000|2022-04-04 04:30:00|17571.6|17557.6|17577.2|17563.2|17579.3|17565.3|17571.4|17557.4|0
1649046900000|2022-04-04 04:35:00|17577.1|17563.1|17578.3|17564.3|17585.2|17571.2|17577.1|17563.1|0
1649047200000|2022-04-04 04:40:00|17578.2|17564.2|17574.6|17560.6|17579|17565|17574.6|17560.6|0
1649047500000|2022-04-04 04:45:00|17576.7|17562.7|17572.2|17558.2|17576.7|17562.7|17572.1|17558.1|0
1649047800000|2022-04-04 04:50:00|17571.9|17557.9|17575|17561|17576.8|17562.8|17571.1|17557.1|0
1649048100000|2022-04-04 04:55:00|17574.8|17560.8|17569.1|17555.1|17575|17561|17568.9|17554.9|0
1649048400000|2022-04-04 05:00:00|17571.1|17557.1|17569.8|17555.8|17573.3|17559.3|17564.8|17550.8|0
1649048700000|2022-04-04 05:05:00|17569.6|17555.6|17566|17552|17570.3|17556.3|17562.9|17548.9|0
1649049000000|2022-04-04 05:10:00|17565.8|17551.8|17559.2|17545.2|17569.9|17555.9|17559.2|17545.2|0
1649049300000|2022-04-04 05:15:00|17561.2|17547.2|17562.1|17548.1|17563.4|17549.4|17553|17539|0
1649049600000|2022-04-04 05:20:00|17562.3|17548.3|17552.2|17538.2|17562.3|17548.3|17552.1|17538.1|0
1649049900000|2022-04-04 05:25:00|17552.1|17538.1|17566.8|17552.8|17575|17561|17549.9|17535.9|0
1649050200000|2022-04-04 05:30:00|17568.8|17554.8|17571.5|17557.5|17574.5|17560.5|17567.2|17553.2|0
1649050500000|2022-04-04 05:35:00|17571.2|17557.2|17572|17558|17575.9|17561.9|17569.8|17555.8|0
1649050800000|2022-04-04 05:40:00|17572.2|17558.2|17575.4|17561.4|17579.5|17565.5|17572.2|17558.2|0
1649051100000|2022-04-04 05:45:00|17575.9|17561.9|17571|17557|17576.3|17562.3|17569.8|17555.8|0
1649051400000|2022-04-04 05:50:00|17570.7|17556.7|17583.3|17569.3|17586.4|17572.4|17570.7|17556.7|0
1649051700000|2022-04-04 05:55:00|17583.7|17569.7|17589|17575|17596.7|17582.7|17583.7|17569.7|0
1649052000000|2022-04-04 06:00:00|17586.7|17572.7|17602.1|17588.1|17610.3|17596.3|17586.2|17572.2|0
1649052300000|2022-04-04 06:05:00|17604.4|17590.4|17601.1|17587.1|17609.4|17595.4|17598.1|17584.1|0
1649052600000|2022-04-04 06:10:00|17601.3|17587.3|17592.8|17578.8|17604.1|17590.1|17588.1|17574.1|0
1649052900000|2022-04-04 06:15:00|17591.7|17577.7|17581.7|17567.7|17591.7|17577.7|17579|17565|0
1649053200000|2022-04-04 06:20:00|17581.6|17567.6|17587|17573|17588.4|17574.4|17576.6|17562.6|0
1649053500000|2022-04-04 06:25:00|17587.1|17573.1|17583.9|17569.9|17590|17576|17579.8|17565.8|0
1649053800000|2022-04-04 06:30:00|17583.8|17569.8|17585.2|17571.2|17586|17572|17578.9|17564.9|0
1649054100000|2022-04-04 06:35:00|17584.9|17570.9|17581.4|17567.4|17585.5|17571.5|17580.6|17566.6|0
1649054400000|2022-04-04 06:40:00|17581.3|17567.3|17581.7|17567.7|17582.1|17568.1|17579.3|17565.3|0
1649054700000|2022-04-04 06:45:00|17582|17568|17578.6|17564.6|17584.9|17570.9|17578.6|17564.6|0
1649055000000|2022-04-04 06:50:00|17578.7|17564.7|17573.7|17559.7|17579.3|17565.3|17573.4|17559.4|0
1649055300000|2022-04-04 06:55:00|17573.4|17559.4|17577.2|17563.2|17577.2|17563.2|17569.4|17555.4|0
1649055600000|2022-04-04 07:00:00|17577.6|17563.6|17579.3|17565.3|17584.3|17570.3|17576.9|17562.9|0
1649055900000|2022-04-04 07:05:00|17579.1|17565.1|17557.6|17543.6|17579.1|17565.1|17554.5|17540.5|0
1649056200000|2022-04-04 07:10:00|17558.2|17544.2|17527.6|17513.6|17559.3|17545.3|17527.6|17513.6|0
1649056500000|2022-04-04 07:15:00|17527.5|17513.5|17546.3|17532.3|17547.7|17533.7|17526.5|17512.5|0
1649056800000|2022-04-04 07:20:00|17545.7|17531.7|17543.9|17529.9|17551|17537|17541|17527|0
1649057100000|2022-04-04 07:25:00|17541.9|17527.9|17548.1|17534.1|17551.9|17537.9|17535.3|17521.3|0
1649057400000|2022-04-04 07:30:00|17548.2|17534.2|17556.9|17542.9|17556.9|17542.9|17548.2|17534.2|0
1649057700000|2022-04-04 07:35:00|17556.6|17542.6|17557.3|17543.3|17557.8|17543.8|17552.9|17538.9|0
1649058000000|2022-04-04 07:40:00|17558|17544|17551.6|17537.6|17559.8|17545.8|17550.1|17536.1|0
1649058300000|2022-04-04 07:45:00|17551.9|17537.9|17554.9|17540.9|17555.6|17541.6|17551.5|17537.5|0
1649058600000|2022-04-04 07:50:00|17555.6|17541.6|17558.3|17544.3|17558.9|17544.9|17554.8|17540.8|0
1649058900000|2022-04-04 07:55:00|17556.2|17542.2|17551.5|17537.5|17556.9|17542.9|17549.6|17535.6|0
1649059200000|2022-04-04 08:00:00|17551.4|17537.4|17543.2|17529.2|17557.6|17543.6|17536.9|17522.9|0
1649059500000|2022-04-04 08:05:00|17542.5|17528.5|17547.5|17533.5|17551.4|17537.4|17542.4|17528.4|0
1649059800000|2022-04-04 08:10:00|17546.8|17532.8|17552.8|17538.8|17554.6|17540.6|17546.6|17532.6|0
1649060100000|2022-04-04 08:15:00|17552.7|17538.7|17551.5|17537.5|17552.7|17538.7|17546|17532|0
1649060400000|2022-04-04 08:20:00|17552.2|17538.2|17562.9|17548.9|17563.2|17549.2|17550.6|17536.6|0
1649060700000|2022-04-04 08:25:00|17562.3|17548.3|17566.5|17552.5|17566.5|17552.5|17558.8|17544.8|0
1649061000000|2022-04-04 08:30:00|17566.6|17552.6|17571.9|17557.9|17575.5|17561.5|17566.6|17552.6|0
1649061300000|2022-04-04 08:35:00|17572|17558|17564.2|17550.2|17575|17561|17560.8|17546.8|0
1649061600000|2022-04-04 08:40:00|17566.3|17552.3|17560.2|17546.2|17566.3|17552.3|17559.5|17545.5|0
1649061900000|2022-04-04 08:45:00|17560.3|17546.3|17568.7|17554.7|17569.5|17555.5|17560.3|17546.3|0
1649062200000|2022-04-04 08:50:00|17568.8|17554.8|17569.4|17555.4|17569.5|17555.5|17567.3|17553.3|0
1649062500000|2022-04-04 08:55:00|17571.4|17557.4|17567.9|17553.9|17571.8|17557.8|17567.5|17553.5|0
1649062800000|2022-04-04 09:00:00|17567.8|17553.8|17586.9|17572.9|17587|17573|17567.2|17553.2|0
1649063100000|2022-04-04 09:05:00|17587|17573|17594.6|17580.6|17595|17581|17585.4|17571.4|0
1649063400000|2022-04-04 09:10:00|17594.7|17580.7|17611.4|17597.4|17612.1|17598.1|17594.7|17580.7|0
1649063700000|2022-04-04 09:15:00|17611.5|17597.5|17607.4|17593.4|17614.9|17600.9|17604.6|17590.6|0
1649064000000|2022-04-04 09:20:00|17606.7|17592.7|17603|17589|17606.7|17592.7|17601.8|17587.8|0
1649064300000|2022-04-04 09:25:00|17602.8|17588.8|17597.2|17583.2|17602.8|17588.8|17597.2|17583.2|0
1649064600000|2022-04-04 09:30:00|17597.9|17583.9|17591.5|17577.5|17598|17584|17586.7|17572.7|0
1649064900000|2022-04-04 09:35:00|17591.6|17577.6|17598.6|17584.6|17602.6|17588.6|17591.5|17577.5|0
1649065200000|2022-04-04 09:40:00|17599.3|17585.3|17593.5|17579.5|17601.6|17587.6|17593.5|17579.5|0
1649065500000|2022-04-04 09:45:00|17593.7|17579.7|17599.9|17585.9|17600.5|17586.5|17593.5|17579.5|0
1649065800000|2022-04-04 09:50:00|17600.5|17586.5|17599.3|17585.3|17603.6|17589.6|17598.4|17584.4|0
1649066100000|2022-04-04 09:55:00|17599.1|17585.1|17613.9|17599.9|17615.9|17601.9|17599.1|17585.1|0
1649066400000|2022-04-04 10:00:00|17614|17600|17612.1|17598.1|17617.2|17603.2|17611|17597|0
1649066700000|2022-04-04 10:05:00|17612|17598|17615.3|17601.3|17615.3|17601.3|17611.3|17597.3|0
1649067000000|2022-04-04 10:10:00|17615.4|17601.4|17615.1|17601.1|17618.5|17604.5|17611.8|17597.8|0
1649067300000|2022-04-04 10:15:00|17615|17601|17616|17602|17625.2|17611.2|17614.1|17600.1|0
1649067600000|2022-04-04 10:20:00|17615.3|17601.3|17619.2|17605.2|17620.3|17606.3|17612.5|17598.5|0
1649067900000|2022-04-04 10:25:00|17617.1|17603.1|17607.7|17593.7|17617.4|17603.4|17605.6|17591.6|0
1649068200000|2022-04-04 10:30:00|17607.8|17593.8|17603.9|17589.9|17611.1|17597.1|17603.9|17589.9|0
1649068500000|2022-04-04 10:35:00|17604.6|17590.6|17599.9|17585.9|17605.3|17591.3|17599.9|17585.9|0
1649068800000|2022-04-04 10:40:00|17601.9|17587.9|17599.7|17585.7|17603.2|17589.2|17596.4|17582.4|0
1649069100000|2022-04-04 10:45:00|17599.8|17585.8|17597.5|17583.5|17599.8|17585.8|17594.8|17580.8|0
1649069400000|2022-04-04 10:50:00|17596.9|17582.9|17590.6|17576.6|17596.9|17582.9|17589.9|17575.9|0
1649069700000|2022-04-04 10:55:00|17590|17576|17590.6|17576.6|17593.6|17579.6|17587.8|17573.8|0
1649070000000|2022-04-04 11:00:00|17590.5|17576.5|17592.4|17578.4|17592.8|17578.8|17589.7|17575.7|0
1649070300000|2022-04-04 11:05:00|17592.5|17578.5|17597.7|17583.7|17597.7|17583.7|17592.4|17578.4|0
1649070600000|2022-04-04 11:10:00|17597|17583|17592.4|17578.4|17599.9|17585.9|17589.9|17575.9|0
1649070900000|2022-04-04 11:15:00|17592.3|17578.3|17600.7|17586.7|17605.4|17591.4|17591.7|17577.7|0
1649071200000|2022-04-04 11:20:00|17602.8|17588.8|17596.6|17582.6|17603.3|17589.3|17596|17582|0
1649071500000|2022-04-04 11:25:00|17596.8|17582.8|17594.7|17580.7|17596.8|17582.8|17591.6|17577.6|0
1649071800000|2022-04-04 11:30:00|17594.6|17580.6|17590.6|17576.6|17597|17583|17590.5|17576.5|0
1649072100000|2022-04-04 11:35:00|17590.5|17576.5|17588.8|17574.8|17592.6|17578.6|17587.6|17573.6|0
1649072400000|2022-04-04 11:40:00|17588.6|17574.6|17589|17575|17591.7|17577.7|17588.6|17574.6|0
1649072700000|2022-04-04 11:45:00|17589.1|17575.1|17588.5|17574.5|17591.7|17577.7|17588.5|17574.5|0
1649073000000|2022-04-04 11:50:00|17588.4|17574.4|17593.6|17579.6|17593.6|17579.6|17587.9|17573.9|0
1649073300000|2022-04-04 11:55:00|17594|17580|17600.7|17586.7|17601.2|17587.2|17593.6|17579.6|0
1649073600000|2022-04-04 12:00:00|17600.8|17586.8|17599.8|17585.8|17604.6|17590.6|17599|17585|0
1649073900000|2022-04-04 12:05:00|17599.4|17585.4|17591|17577|17599.4|17585.4|17590.3|17576.3|0
1649074200000|2022-04-04 12:10:00|17591.2|17577.2|17594.9|17580.9|17597.4|17583.4|17590.4|17576.4|0
1649074500000|2022-04-04 12:15:00|17594.8|17580.8|17599.1|17585.1|17600|17586|17594.8|17580.8|0
1649074800000|2022-04-04 12:20:00|17599.7|17585.7|17602.3|17588.3|17602.7|17588.7|17597.4|17583.4|0
1649075100000|2022-04-04 12:25:00|17604.3|17590.3|17597.2|17583.2|17605.1|17591.1|17596.3|17582.3|0
1649075400000|2022-04-04 12:30:00|17597.3|17583.3|17599.2|17585.2|17600.6|17586.6|17596.3|17582.3|0
1649075700000|2022-04-04 12:35:00|17599.3|17585.3|17589.7|17575.7|17600.1|17586.1|17588.7|17574.7|0
1649076000000|2022-04-04 12:40:00|17589.9|17575.9|17590.9|17576.9|17593.3|17579.3|17587.9|17573.9|0
1649076300000|2022-04-04 12:45:00|17590.8|17576.8|17582.5|17568.5|17590.8|17576.8|17582.4|17568.4|0
1649076600000|2022-04-04 12:50:00|17582.7|17568.7|17582.6|17568.6|17585.2|17571.2|17580.5|17566.5|0
1649076900000|2022-04-04 12:55:00|17582.5|17568.5|17584|17570|17586|17572|17579|17565|0
1649077200000|2022-04-04 13:00:00|17584.1|17570.1|17593.5|17579.5|17593.8|17579.8|17583.6|17569.6|0
1649077500000|2022-04-04 13:05:00|17593.4|17579.4|17594.7|17580.7|17597.1|17583.1|17593.1|17579.1|0
1649077800000|2022-04-04 13:10:00|17594.6|17580.6|17601.1|17587.1|17601.7|17587.7|17594.6|17580.6|0
1649078100000|2022-04-04 13:15:00|17601.2|17587.2|17603|17589|17603.1|17589.1|17597.8|17583.8|0
1649078400000|2022-04-04 13:20:00|17603.1|17589.1|17599.2|17585.2|17603.1|17589.1|17596.2|17582.2|0
1649078700000|2022-04-04 13:25:00|17599.4|17585.4|17596|17582|17600.7|17586.7|17595.5|17581.5|0
1649079000000|2022-04-04 13:30:00|17595.9|17581.9|17572.2|17558.2|17604.3|17590.3|17566|17552|0
1649079300000|2022-04-04 13:35:00|17572.3|17558.3|17586.5|17572.5|17591.3|17577.3|17570|17556|0
1649079600000|2022-04-04 13:40:00|17586.6|17572.6|17631.6|17617.6|17631.7|17617.7|17586.6|17572.6|0
1649079900000|2022-04-04 13:45:00|17631.7|17617.7|17657.9|17643.9|17658|17644|17624.6|17610.6|0
1649080200000|2022-04-04 13:50:00|17658|17644|17669.2|17655.2|17672.5|17658.5|17657.3|17643.3|0
1649080500000|2022-04-04 13:55:00|17669.3|17655.3|17686.9|17672.9|17689.8|17675.8|17669.3|17655.3|0
1649080800000|2022-04-04 14:00:00|17686.7|17672.7|17686.3|17672.3|17689.8|17675.8|17675.5|17661.5|0
1649081100000|2022-04-04 14:05:00|17686.4|17672.4|17696.5|17682.5|17699.6|17685.6|17683.7|17669.7|0
1649081400000|2022-04-04 14:10:00|17698.5|17684.5|17703.8|17689.8|17717.1|17703.1|17696.1|17682.1|0
1649081700000|2022-04-04 14:15:00|17703.7|17689.7|17698.2|17684.2|17703.7|17689.7|17678.3|17664.3|0
1649082000000|2022-04-04 14:20:00|17698.8|17684.8|17712.6|17698.6|17712.7|17698.7|17693.8|17679.8|0
1649082300000|2022-04-04 14:25:00|17712.7|17698.7|17724.7|17710.7|17724.7|17710.7|17706.5|17692.5|0
1649082600000|2022-04-04 14:30:00|17726.7|17712.7|17716.1|17702.1|17728.8|17714.8|17712.2|17698.2|0
1649082900000|2022-04-04 14:35:00|17716.2|17702.2|17731|17717|17734.6|17720.6|17702.4|17688.4|0
1649083200000|2022-04-04 14:40:00|17731.1|17717.1|17708.9|17694.9|17731.1|17717.1|17707.5|17693.5|0
1649083500000|2022-04-04 14:45:00|17709.6|17695.6|17726.8|17712.8|17730.1|17716.1|17708.7|17694.7|0
1649083800000|2022-04-04 14:50:00|17726.9|17712.9|17714.3|17700.3|17730.8|17716.8|17714.3|17700.3|0
1649084100000|2022-04-04 14:55:00|17714.9|17700.9|17717.6|17703.6|17720.3|17706.3|17714.3|17700.3|0
1649084400000|2022-04-04 15:00:00|17717.2|17703.2|17744.6|17730.6|17744.7|17730.7|17717.2|17703.2|0
1649084700000|2022-04-04 15:05:00|17744.5|17730.5|17750.7|17736.7|17750.8|17736.8|17739.7|17725.7|0
1649085000000|2022-04-04 15:10:00|17750.6|17736.6|17755.3|17741.3|17755.3|17741.3|17741.7|17727.7|0
1649085300000|2022-04-04 15:15:00|17754.6|17740.6|17754.6|17740.6|17757.4|17743.4|17747|17733|0
1649085600000|2022-04-04 15:20:00|17754.5|17740.5|17753|17739|17756.9|17742.9|17749.9|17735.9|0
1649085900000|2022-04-04 15:25:00|17753.1|17739.1|17759.1|17745.1|17759.6|17745.6|17751.3|17737.3|0
1649086200000|2022-04-04 15:30:00|17759|17745|17759.6|17745.6|17768.9|17754.9|17755.2|17741.2|0
1649086500000|2022-04-04 15:35:00|17757.6|17743.6|17752|17738|17757.6|17743.6|17743.4|17729.4|0
1649086800000|2022-04-04 15:40:00|17752.2|17738.2|17757.3|17743.3|17758|17744|17749.1|17735.1|0
1649087100000|2022-04-04 15:45:00|17757.4|17743.4|17758.6|17744.6|17761.1|17747.1|17752.2|17738.2|0
1649087400000|2022-04-04 15:50:00|17758.7|17744.7|17765.6|17751.6|17765.6|17751.6|17757.6|17743.6|0
1649087700000|2022-04-04 15:55:00|17765.7|17751.7|17763.8|17749.8|17768.7|17754.7|17763.7|17749.7|0
1649088000000|2022-04-04 16:00:00|17763.9|17749.9|17753.1|17739.1|17766.5|17752.5|17753|17739|0
1649088300000|2022-04-04 16:05:00|17753.4|17739.4|17751.6|17737.6|17754.1|17740.1|17750.8|17736.8|0
1649088600000|2022-04-04 16:10:00|17751.7|17737.7|17755.7|17741.7|17757.7|17743.7|17746.2|17732.2|0
1649088900000|2022-04-04 16:15:00|17755.5|17741.5|17753|17739|17757.7|17743.7|17752.6|17738.6|0
1649089200000|2022-04-04 16:20:00|17753.1|17739.1|17747.4|17733.4|17753.1|17739.1|17743.8|17729.8|0
1649089500000|2022-04-04 16:25:00|17747.5|17733.5|17752.6|17738.6|17752.9|17738.9|17745.1|17731.1|0
1649089800000|2022-04-04 16:30:00|17752.5|17738.5|17756.7|17742.7|17756.9|17742.9|17751.6|17737.6|0
1649090100000|2022-04-04 16:35:00|17756.8|17742.8|17734.6|17720.6|17756.9|17742.9|17731.2|17717.2|0
1649090400000|2022-04-04 16:40:00|17734.4|17720.4|17724.9|17710.9|17734.6|17720.6|17723.4|17709.4|0
1649090700000|2022-04-04 16:45:00|17725|17711|17723.5|17709.5|17726|17712|17721.6|17707.6|0
1649091000000|2022-04-04 16:50:00|17723.6|17709.6|17732|17718|17732.4|17718.4|17720.7|17706.7|0
1649091300000|2022-04-04 16:55:00|17731.9|17717.9|17725.1|17711.1|17731.9|17717.9|17723|17709|0
1649091600000|2022-04-04 17:00:00|17724.9|17710.9|17716.7|17702.7|17727.1|17713.1|17712.5|17698.5|0
1649091900000|2022-04-04 17:05:00|17716.5|17702.5|17718.4|17704.4|17719.3|17705.3|17715.4|17701.4|0
1649092200000|2022-04-04 17:10:00|17718.3|17704.3|17713.6|17699.6|17719.1|17705.1|17712.6|17698.6|0
1649092500000|2022-04-04 17:15:00|17713.7|17699.7|17718|17704|17718.3|17704.3|17707.4|17693.4|0
1649092800000|2022-04-04 17:20:00|17717.9|17703.9|17715.5|17701.5|17719.2|17705.2|17714.1|17700.1|0
1649093100000|2022-04-04 17:25:00|17715.4|17701.4|17718.5|17704.5|17718.8|17704.8|17715.4|17701.4|0
1649093400000|2022-04-04 17:30:00|17718.2|17704.2|17718.5|17704.5|17719.4|17705.4|17717.8|17703.8|0
1649093700000|2022-04-04 17:35:00|17718.8|17704.8|17717.4|17703.4|17719.3|17705.3|17717.3|17703.3|0
1649094000000|2022-04-04 17:40:00|17717.5|17703.5|17721.2|17707.2|17721.2|17707.2|17717.1|17703.1|0
1649094300000|2022-04-04 17:45:00|17721.3|17707.3|17722.1|17708.1|17723.1|17709.1|17718|17704|0
1649094600000|2022-04-04 17:50:00|17722.2|17708.2|17721.3|17707.3|17724.4|17710.4|17721.3|17707.3|0
1649094900000|2022-04-04 17:55:00|17721.4|17707.4|17734.4|17720.4|17734.6|17720.6|17721.3|17707.3|0
1649095200000|2022-04-04 18:00:00|17734.3|17720.3|17729.8|17715.8|17734.3|17720.3|17727.8|17713.8|0
1649095500000|2022-04-04 18:05:00|17730.5|17716.5|17708.5|17694.5|17732.2|17718.2|17708.3|17694.3|0
1649095800000|2022-04-04 18:10:00|17708.3|17694.3|17711.5|17697.5|17712|17698|17705.2|17691.2|0
1649096100000|2022-04-04 18:15:00|17711.7|17697.7|17719.9|17705.9|17720.6|17706.6|17710.4|17696.4|0
1649096400000|2022-04-04 18:20:00|17719.8|17705.8|17723|17709|17723.7|17709.7|17719.4|17705.4|0
1649096700000|2022-04-04 18:25:00|17723.1|17709.1|17737.2|17723.2|17737.8|17723.8|17722.9|17708.9|0
1649097000000|2022-04-04 18:30:00|17737.1|17723.1|17735.6|17721.6|17739.3|17725.3|17731.3|17717.3|0
1649097300000|2022-04-04 18:35:00|17735.5|17721.5|17735.6|17721.6|17735.9|17721.9|17734.6|17720.6|0
1649097600000|2022-04-04 18:40:00|17735.5|17721.5|17735.5|17721.5|17735.6|17721.6|17734.4|17720.4|0
1649097900000|2022-04-04 18:45:00|17735.4|17721.4|17740.4|17726.4|17742.8|17728.8|17735.4|17721.4|0
1649098200000|2022-04-04 18:50:00|17740.5|17726.5|17740.2|17726.2|17741.5|17727.5|17735.3|17721.3|0
1649098500000|2022-04-04 18:55:00|17740.3|17726.3|17734.6|17720.6|17741|17727|17734.4|17720.4|0
1649098800000|2022-04-04 19:00:00|17734.5|17720.5|17730.6|17716.6|17734.9|17720.9|17727.4|17713.4|0
1649099100000|2022-04-04 19:05:00|17730.7|17716.7|17735.1|17721.1|17739.1|17725.1|17730.7|17716.7|0
1649099400000|2022-04-04 19:10:00|17735.2|17721.2|17735.1|17721.1|17741.2|17727.2|17734.5|17720.5|0
1649099700000|2022-04-04 19:15:00|17735|17721|17735.9|17721.9|17737.3|17723.3|17734.7|17720.7|0
1649100000000|2022-04-04 19:20:00|17736|17722|17744|17730|17746.2|17732.2|17736|17722|0
1649100300000|2022-04-04 19:25:00|17744.1|17730.1|17742.4|17728.4|17748.2|17734.2|17741.2|17727.2|0
1649100600000|2022-04-04 19:30:00|17742.2|17728.2|17741.9|17727.9|17746.4|17732.4|17740.1|17726.1|0
1649100900000|2022-04-04 19:35:00|17741.8|17727.8|17741.6|17727.6|17742.2|17728.2|17737.7|17723.7|0
1649101200000|2022-04-04 19:40:00|17743.7|17729.7|17734.4|17720.4|17747.1|17733.1|17734.4|17720.4|0
1649101500000|2022-04-04 19:45:00|17734.3|17720.3|17737.1|17723.1|17744|17730|17729.1|17715.1|0
1649101800000|2022-04-04 19:50:00|17737.3|17723.3|17742.3|17728.3|17752.7|17738.7|17737.3|17723.3|0
1649102100000|2022-04-04 19:55:00|17742.2|17728.2|17739.2|17725.2|17742.2|17728.2|17722.2|17708.2|0
1649102400000|2022-04-04 20:00:00|17739|17725|17735.3|17721.3|17743.9|17729.9|17735|17721|0
1649102700000|2022-04-04 20:05:00|17735.2|17721.2|17735.7|17721.7|17736.4|17722.4|17735.2|17721.2|0
1649103000000|2022-04-04 20:10:00|17735.8|17721.8|17730.5|17716.5|17736.2|17722.2|17730.5|17716.5|0
1649103300000|2022-04-04 20:15:00|17730.6|17716.6|17738.4|17724.4|17738.7|17724.7|17730.6|17716.6|0
1649103600000|2022-04-04 20:20:00|17738.6|17724.6|17736.8|17722.8|17738.6|17724.6|17736.1|17722.1|0
1649103900000|2022-04-04 20:25:00|17736.9|17722.9|17734.1|17720.1|17736.9|17722.9|17734.1|17720.1|0
1649104200000|2022-04-04 20:30:00|17734|17720|17729.5|17715.5|17736.6|17722.6|17729.4|17715.4|0
1649104500000|2022-04-04 20:35:00|17729.6|17715.6|17727.7|17713.7|17729.7|17715.7|17727.2|17713.2|0
1649104800000|2022-04-04 20:40:00|17727.9|17713.9|17739.2|17725.2|17739.2|17725.2|17727.7|17713.7|0
1649105100000|2022-04-04 20:45:00|17738.3|17724.3|17731.4|17717.4|17739.2|17725.2|17731.4|17717.4|0
1649105400000|2022-04-04 20:50:00|17730.5|17716.5|17733.1|17719.1|17733.1|17719.1|17728.8|17714.8|0
1649105700000|2022-04-04 20:55:00|17734|17720|17728.2|17714.2|17734.9|17720.9|17727.4|17713.4|0
1649106000000|2022-04-04 21:00:00|17728.7|17714.7|17728.7|17714.7|17729.3|17715.3|17727.8|17713.8|0
1649106300000|2022-04-04 21:05:00|17728|17714|17729.3|17715.3|17729.3|17715.3|17727.5|17713.5|0
1649106600000|2022-04-04 21:10:00|17728.8|17714.8|17728.8|17714.8|17729|17715|17727.3|17713.3|0
1649106900000|2022-04-04 21:15:00|17728.3|17714.3|17728.3|17714.3|17729.1|17715.1|17728|17714|0
1649107200000|2022-04-04 21:20:00|17728.2|17714.2|17729|17715|17729|17715|17727.4|17713.4|0
1649107500000|2022-04-04 21:25:00|17730.3|17716.3|17731.7|17717.7|17731.8|17717.8|17729|17715|0
1649107800000|2022-04-04 21:30:00|17731.8|17717.8|17730.6|17716.6|17731.8|17717.8|17730.2|17716.2|0
1649108100000|2022-04-04 21:35:00|17731|17717|17730.3|17716.3|17731.4|17717.4|17730.3|17716.3|0
1649108400000|2022-04-04 21:40:00|17730.2|17716.2|17729.9|17715.9|17730.6|17716.6|17728.6|17714.6|0
1649108700000|2022-04-04 21:45:00|17729.8|17715.8|17729.8|17715.8|17730|17716|17729.8|17715.8|0
1649109000000|2022-04-04 21:50:00|17729.9|17715.9|17729.8|17715.8|17729.9|17715.9|17729.8|17715.8|0
1649109300000|2022-04-04 21:55:00|17730|17716|17731.6|17717.6|17731.6|17717.6|17730|17716|0
1649109600000|2022-04-04 22:00:00|17731.3|17717.3|17727.9|17713.9|17731.3|17717.3|17725.7|17711.7|0
1649109900000|2022-04-04 22:05:00|17727|17713|17727.9|17713.9|17729.6|17715.6|17726.1|17712.1|0
1649110200000|2022-04-04 22:10:00|17727|17713|17728.8|17714.8|17729.6|17715.6|17726.6|17712.6|0
1649110500000|2022-04-04 22:15:00|17729.6|17715.6|17726.1|17712.1|17729.6|17715.6|17725.3|17711.3|0
1649110800000|2022-04-04 22:20:00|17726.6|17712.6|17723.3|17709.3|17727|17713|17723.3|17709.3|0
1649111100000|2022-04-04 22:25:00|17723.7|17709.7|17725|17711|17725.9|17711.9|17722.4|17708.4|0
1649111400000|2022-04-04 22:30:00|17724.6|17710.6|17723.3|17709.3|17725|17711|17722.4|17708.4|0
1649111700000|2022-04-04 22:35:00|17722.8|17708.8|17718.5|17704.5|17723.3|17709.3|17717.7|17703.7|0
1649112000000|2022-04-04 22:40:00|17717.7|17703.7|17718.5|17704.5|17719.4|17705.4|17717.7|17703.7|0
1649112300000|2022-04-04 22:45:00|17719.4|17705.4|17720.3|17706.3|17721.1|17707.1|17719.4|17705.4|0
1649112600000|2022-04-04 22:50:00|17720.7|17706.7|17719.4|17705.4|17720.7|17706.7|17718.5|17704.5|0
1649112900000|2022-04-04 22:55:00|17720.3|17706.3|17720.3|17706.3|17720.3|17706.3|17719.4|17705.4|0
1649113200000|2022-04-04 23:00:00|17719.4|17705.4|17720.3|17706.3|17720.7|17706.7|17719.4|17705.4|0
1649113500000|2022-04-04 23:05:00|17719.4|17705.4|17720.3|17706.3|17721.1|17707.1|17718.5|17704.5|0
1649113800000|2022-04-04 23:10:00|17719.8|17705.8|17718.5|17704.5|17720.3|17706.3|17718.5|17704.5|0
1649114100000|2022-04-04 23:15:00|17719.4|17705.4|17719.4|17705.4|17719.4|17705.4|17718.5|17704.5|0
1649114400000|2022-04-04 23:20:00|17718.5|17704.5|17718.5|17704.5|17719.4|17705.4|17717.7|17703.7|0
1649114700000|2022-04-04 23:25:00|17719.4|17705.4|17719.4|17705.4|17719.4|17705.4|17717.7|17703.7|0
1649115000000|2022-04-04 23:30:00|17719.8|17705.8|17724.6|17710.6|17724.6|17710.6|17719.4|17705.4|0
1649115300000|2022-04-04 23:35:00|17723.8|17709.8|17723.8|17709.8|17724.6|17710.6|17722.9|17708.9|0
1649115600000|2022-04-04 23:40:00|17722.9|17708.9|17722.9|17708.9|17723.8|17709.8|17721.1|17707.1|0
1649115900000|2022-04-04 23:45:00|17722|17708|17717.7|17703.7|17722.9|17708.9|17717.7|17703.7|0
1649116200000|2022-04-04 23:50:00|17718.5|17704.5|17717.7|17703.7|17718.5|17704.5|17716.8|17702.8|0
1649116500000|2022-04-04 23:55:00|17718.5|17704.5|17714.2|17700.2|17718.5|17704.5|17714.2|17700.2|0
1649116800000|2022-04-05 00:00:00|17715.1|17701.1|17707.2|17693.2|17715.1|17701.1|17707.2|17693.2|0
1649117100000|2022-04-05 00:05:00|17708.1|17694.1|17709|17695|17710.7|17696.7|17707.2|17693.2|0
1649117400000|2022-04-05 00:10:00|17709.4|17695.4|17709.8|17695.8|17712|17698|17708.5|17694.5|0
1649117700000|2022-04-05 00:15:00|17709.4|17695.4|17710.9|17696.9|17713.2|17699.2|17704.6|17690.6|0
1649118000000|2022-04-05 00:20:00|17710.7|17696.7|17710|17696|17715.5|17701.5|17710|17696|0
1649118300000|2022-04-05 00:25:00|17710.5|17696.5|17710.5|17696.5|17710.9|17696.9|17706.9|17692.9|0
1649118600000|2022-04-05 00:30:00|17710.9|17696.9|17714.1|17700.1|17714.5|17700.5|17707.8|17693.8|0
1649118900000|2022-04-05 00:35:00|17714.3|17700.3|17711.8|17697.8|17717.2|17703.2|17711.8|17697.8|0
1649119200000|2022-04-05 00:40:00|17712.9|17698.9|17714.5|17700.5|17714.5|17700.5|17710.5|17696.5|0
1649119500000|2022-04-05 00:45:00|17714.3|17700.3|17742.7|17728.7|17840.4|17826.4|17687.5|17673.5|0
1649119800000|2022-04-05 00:50:00|17742.8|17728.8|17775.3|17761.3|17783.8|17769.8|17742.7|17728.7|0
1649120100000|2022-04-05 00:55:00|17775.4|17761.4|17771.2|17757.2|17786.4|17772.4|17763|17749|0
1649120400000|2022-04-05 01:00:00|17771.3|17757.3|17764.9|17750.9|17778.2|17764.2|17762.9|17748.9|0
1649120700000|2022-04-05 01:05:00|17764.8|17750.8|17775.6|17761.6|17777.6|17763.6|17762.5|17748.5|0
1649121000000|2022-04-05 01:10:00|17775.7|17761.7|17763.4|17749.4|17776.3|17762.3|17763.4|17749.4|0
1649121300000|2022-04-05 01:15:00|17765.4|17751.4|17770.5|17756.5|17775.2|17761.2|17765.4|17751.4|0
1649121600000|2022-04-05 01:20:00|17771.2|17757.2|17774.6|17760.6|17778.2|17764.2|17770.4|17756.4|0
1649121900000|2022-04-05 01:25:00|17774.9|17760.9|17759.9|17745.9|17774.9|17760.9|17759.9|17745.9|0
1649122200000|2022-04-05 01:30:00|17759.5|17745.5|17755.9|17741.9|17764.9|17750.9|17753.9|17739.9|0
1649122500000|2022-04-05 01:35:00|17756|17742|17769|17755|17771|17757|17756|17742|0
1649122800000|2022-04-05 01:40:00|17769.1|17755.1|17769|17755|17775.1|17761.1|17762|17748|0
1649123100000|2022-04-05 01:45:00|17769.1|17755.1|17771.3|17757.3|17771.3|17757.3|17766.2|17752.2|0
1649123400000|2022-04-05 01:50:00|17773.3|17759.3|17775.8|17761.8|17779.2|17765.2|17773.3|17759.3|0
1649123700000|2022-04-05 01:55:00|17775.6|17761.6|17776.4|17762.4|17779.2|17765.2|17774.8|17760.8|0
1649124000000|2022-04-05 02:00:00|17776.5|17762.5|17779.2|17765.2|17779.2|17765.2|17769|17755|0
1649124300000|2022-04-05 02:05:00|17781.3|17767.3|17778.9|17764.9|17783.2|17769.2|17776.8|17762.8|0
1649124600000|2022-04-05 02:10:00|17780.9|17766.9|17779.4|17765.4|17785.6|17771.6|17776.7|17762.7|0
1649124900000|2022-04-05 02:15:00|17779.3|17765.3|17779.2|17765.2|17788.2|17774.2|17777.1|17763.1|0
1649125200000|2022-04-05 02:20:00|17781.2|17767.2|17781.8|17767.8|17783.8|17769.8|17774.1|17760.1|0
1649125500000|2022-04-05 02:25:00|17781.4|17767.4|17777.4|17763.4|17785.8|17771.8|17776|17762|0
1649125800000|2022-04-05 02:30:00|17777.2|17763.2|17780.4|17766.4|17782.2|17768.2|17777.2|17763.2|0
1649126100000|2022-04-05 02:35:00|17780.3|17766.3|17780.4|17766.4|17780.4|17766.4|17774.3|17760.3|0
1649126400000|2022-04-05 02:40:00|17780.3|17766.3|17780.4|17766.4|17782.5|17768.5|17780.3|17766.3|0
1649126700000|2022-04-05 02:45:00|17782.5|17768.5|17782.2|17768.2|17782.5|17768.5|17780.1|17766.1|0
1649127000000|2022-04-05 02:50:00|17782.1|17768.1|17775|17761|17782.1|17768.1|17775|17761|0
1649127300000|2022-04-05 02:55:00|17772.9|17758.9|17777|17763|17777.1|17763.1|17772.8|17758.8|0
1649127600000|2022-04-05 03:00:00|17777.1|17763.1|17781.3|17767.3|17781.4|17767.4|17777.1|17763.1|0
1649127900000|2022-04-05 03:05:00|17779.3|17765.3|17779.2|17765.2|17779.3|17765.3|17777.1|17763.1|0
1649128200000|2022-04-05 03:10:00|17779.3|17765.3|17777.2|17763.2|17781.6|17767.6|17777.2|17763.2|0
1649128500000|2022-04-05 03:15:00|17779.3|17765.3|17776.1|17762.1|17779.3|17765.3|17776.1|17762.1|0
1649128800000|2022-04-05 03:20:00|17776|17762|17775.2|17761.2|17776.1|17762.1|17775.2|17761.2|0
1649129100000|2022-04-05 03:25:00|17775.3|17761.3|17761.1|17747.1|17775.3|17761.3|17759.2|17745.2|0
1649129400000|2022-04-05 03:30:00|17761.2|17747.2|17752.7|17738.7|17761.9|17747.9|17749.7|17735.7|0
1649129700000|2022-04-05 03:35:00|17752.2|17738.2|17755.8|17741.8|17755.9|17741.9|17749.6|17735.6|0
1649130000000|2022-04-05 03:40:00|17756.5|17742.5|17761.9|17747.9|17761.9|17747.9|17756.5|17742.5|0
1649130300000|2022-04-05 03:45:00|17757.8|17743.8|17752.5|17738.5|17757.8|17743.8|17749.7|17735.7|0
1649130600000|2022-04-05 03:50:00|17752.7|17738.7|17753.1|17739.1|17753.2|17739.2|17744.3|17730.3|0
1649130900000|2022-04-05 03:55:00|17753.2|17739.2|17761.3|17747.3|17763.3|17749.3|17753.1|17739.1|0
1649131200000|2022-04-05 04:00:00|17761.4|17747.4|17761.3|17747.3|17765.4|17751.4|17759.3|17745.3|0
1649131500000|2022-04-05 04:05:00|17759.3|17745.3|17761.6|17747.6|17763.6|17749.6|17757.2|17743.2|0
1649131800000|2022-04-05 04:10:00|17761.7|17747.7|17759.4|17745.4|17761.7|17747.7|17759.4|17745.4|0
1649132100000|2022-04-05 04:15:00|17761.4|17747.4|17759.5|17745.5|17763.6|17749.6|17759.5|17745.5|0
1649132400000|2022-04-05 04:20:00|17759.4|17745.4|17757.5|17743.5|17759.4|17745.4|17755.3|17741.3|0
1649132700000|2022-04-05 04:25:00|17757.6|17743.6|17753.6|17739.6|17757.6|17743.6|17753.6|17739.6|0
1649133000000|2022-04-05 04:30:00|17751.5|17737.5|17750|17736|17757.5|17743.5|17750|17736|0
1649133300000|2022-04-05 04:35:00|17749.9|17735.9|17750|17736|17750|17736|17743.8|17729.8|0
1649133600000|2022-04-05 04:40:00|17749.9|17735.9|17749.7|17735.7|17751.9|17737.9|17747.7|17733.7|0
1649133900000|2022-04-05 04:45:00|17749.8|17735.8|17752.7|17738.7|17752.7|17738.7|17749.7|17735.7|0
1649134200000|2022-04-05 04:50:00|17752.8|17738.8|17750.8|17736.8|17756.9|17742.9|17747.7|17733.7|0
1649134500000|2022-04-05 04:55:00|17748.7|17734.7|17745.8|17731.8|17748.7|17734.7|17743.8|17729.8|0
1649134800000|2022-04-05 05:00:00|17745.7|17731.7|17752.1|17738.1|17752.9|17738.9|17745.7|17731.7|0
1649135100000|2022-04-05 05:05:00|17752|17738|17752.5|17738.5|17756.1|17742.1|17749.1|17735.1|0
1649135400000|2022-04-05 05:10:00|17752.8|17738.8|17757.3|17743.3|17757.3|17743.3|17750.5|17736.5|0
1649135700000|2022-04-05 05:15:00|17757.5|17743.5|17758.6|17744.6|17764.1|17750.1|17757.5|17743.5|0
1649136000000|2022-04-05 05:20:00|17760.6|17746.6|17763.5|17749.5|17763.5|17749.5|17760.6|17746.6|0
1649136300000|2022-04-05 05:25:00|17763.6|17749.6|17751.7|17737.7|17767.3|17753.3|17751.7|17737.7|0
1649136600000|2022-04-05 05:30:00|17753.8|17739.8|17752.1|17738.1|17755|17741|17752.1|17738.1|0
1649136900000|2022-04-05 05:35:00|17751.8|17737.8|17752.2|17738.2|17754.2|17740.2|17750.1|17736.1|0
1649137200000|2022-04-05 05:40:00|17752.1|17738.1|17748|17734|17754.1|17740.1|17748|17734|0
1649137500000|2022-04-05 05:45:00|17748.5|17734.5|17748|17734|17751.2|17737.2|17748|17734|0
1649137800000|2022-04-05 05:50:00|17748.5|17734.5|17753.9|17739.9|17753.9|17739.9|17746.2|17732.2|0
1649138100000|2022-04-05 05:55:00|17751.6|17737.6|17755.7|17741.7|17758.8|17744.8|17751.6|17737.6|0
1649138400000|2022-04-05 06:00:00|17755.9|17741.9|17772.5|17758.5|17773.5|17759.5|17755.9|17741.9|0
1649138700000|2022-04-05 06:05:00|17772|17758|17763.9|17749.9|17772|17758|17763.9|17749.9|0
1649139000000|2022-04-05 06:10:00|17765|17751|17748.9|17734.9|17765|17751|17747.8|17733.8|0
1649139300000|2022-04-05 06:15:00|17746.6|17732.6|17755.3|17741.3|17756.2|17742.2|17746.2|17732.2|0
1649139600000|2022-04-05 06:20:00|17755.4|17741.4|17749.2|17735.2|17755.4|17741.4|17749.2|17735.2|0
1649139900000|2022-04-05 06:25:00|17749.3|17735.3|17746.7|17732.7|17749.3|17735.3|17743.5|17729.5|0
1649140200000|2022-04-05 06:30:00|17746.5|17732.5|17743.9|17729.9|17746.7|17732.7|17739.6|17725.6|0
1649140500000|2022-04-05 06:35:00|17743.6|17729.6|17742.4|17728.4|17743.9|17729.9|17737.6|17723.6|0
1649140800000|2022-04-05 06:40:00|17742|17728|17735.2|17721.2|17742.5|17728.5|17734.2|17720.2|0
1649141100000|2022-04-05 06:45:00|17734.9|17720.9|17738.2|17724.2|17738.4|17724.4|17731.7|17717.7|0
1649141400000|2022-04-05 06:50:00|17740.3|17726.3|17735.6|17721.6|17742.3|17728.3|17734.5|17720.5|0
1649141700000|2022-04-05 06:55:00|17735.8|17721.8|17737.6|17723.6|17738.7|17724.7|17729.8|17715.8|0
1649142000000|2022-04-05 07:00:00|17738.9|17724.9|17754.1|17740.1|17773.5|17759.5|17738.9|17724.9|0
1649142300000|2022-04-05 07:05:00|17752.1|17738.1|17744.7|17730.7|17752.8|17738.8|17732.2|17718.2|0
1649142600000|2022-04-05 07:10:00|17744.9|17730.9|17740.2|17726.2|17752.8|17738.8|17732.4|17718.4|0
1649142900000|2022-04-05 07:15:00|17739.5|17725.5|17753.5|17739.5|17754.1|17740.1|17735.4|17721.4|0
1649143200000|2022-04-05 07:20:00|17753.3|17739.3|17747.2|17733.2|17757.8|17743.8|17742.6|17728.6|0
1649143500000|2022-04-05 07:25:00|17746.5|17732.5|17762.5|17748.5|17766.9|17752.9|17744.7|17730.7|0
1649143800000|2022-04-05 07:30:00|17762.6|17748.6|17760.2|17746.2|17765.8|17751.8|17754.8|17740.8|0
1649144100000|2022-04-05 07:35:00|17759.9|17745.9|17771.4|17757.4|17775.9|17761.9|17759.6|17745.6|0
1649144400000|2022-04-05 07:40:00|17771.3|17757.3|17774.5|17760.5|17775.4|17761.4|17768.7|17754.7|0
1649144700000|2022-04-05 07:45:00|17773.8|17759.8|17774.9|17760.9|17777.1|17763.1|17762.9|17748.9|0
1649145000000|2022-04-05 07:50:00|17774.3|17760.3|17768.2|17754.2|17774.3|17760.3|17764|17750|0
1649145300000|2022-04-05 07:55:00|17768.3|17754.3|17758.8|17744.8|17769.9|17755.9|17758.8|17744.8|0
1649145600000|2022-04-05 08:00:00|17758.9|17744.9|17755.6|17741.6|17765.5|17751.5|17755.6|17741.6|0
1649145900000|2022-04-05 08:05:00|17757.7|17743.7|17761.3|17747.3|17768.2|17754.2|17757.7|17743.7|0
1649146200000|2022-04-05 08:10:00|17761.4|17747.4|17763.4|17749.4|17764|17750|17758.6|17744.6|0
1649146500000|2022-04-05 08:15:00|17762.7|17748.7|17758.6|17744.6|17766.2|17752.2|17758.6|17744.6|0
1649146800000|2022-04-05 08:20:00|17758|17744|17755.3|17741.3|17761.9|17747.9|17754.4|17740.4|0
1649147100000|2022-04-05 08:25:00|17757.3|17743.3|17747.9|17733.9|17758.5|17744.5|17747.2|17733.2|0
1649147400000|2022-04-05 08:30:00|17748|17734|17752|17738|17752.9|17738.9|17745.8|17731.8|0
1649147700000|2022-04-05 08:35:00|17749.9|17735.9|17752.3|17738.3|17753.2|17739.2|17749.8|17735.8|0
1649148000000|2022-04-05 08:40:00|17752.2|17738.2|17754.3|17740.3|17756.8|17742.8|17751.4|17737.4|0
1649148300000|2022-04-05 08:45:00|17754.2|17740.2|17754.1|17740.1|17759.7|17745.7|17753.1|17739.1|0
1649148600000|2022-04-05 08:50:00|17754|17740|17752.6|17738.6|17755|17741|17752.3|17738.3|0
1649148900000|2022-04-05 08:55:00|17752.5|17738.5|17746.1|17732.1|17754.1|17740.1|17743|17729|0
1649149200000|2022-04-05 09:00:00|17746|17732|17747.9|17733.9|17749.5|17735.5|17745.2|17731.2|0
1649149500000|2022-04-05 09:05:00|17748|17734|17748.9|17734.9|17750.4|17736.4|17748|17734|0
1649149800000|2022-04-05 09:10:00|17749.6|17735.6|17750.3|17736.3|17750.4|17736.4|17748.7|17734.7|0
1649150100000|2022-04-05 09:15:00|17750|17736|17743.9|17729.9|17751.1|17737.1|17743.9|17729.9|0
1649150400000|2022-04-05 09:20:00|17744|17730|17741.5|17727.5|17747|17733|17740.7|17726.7|0
1649150700000|2022-04-05 09:25:00|17741.4|17727.4|17731.3|17717.3|17741.5|17727.5|17728.4|17714.4|0
1649151000000|2022-04-05 09:30:00|17732|17718|17734.7|17720.7|17735.5|17721.5|17731.2|17717.2|0
1649151300000|2022-04-05 09:35:00|17734.9|17720.9|17726.1|17712.1|17735.7|17721.7|17726|17712|0
1649151600000|2022-04-05 09:40:00|17726|17712|17720.4|17706.4|17726.1|17712.1|17720.4|17706.4|0
1649151900000|2022-04-05 09:45:00|17720.2|17706.2|17706.5|17692.5|17720.2|17706.2|17701.8|17687.8|0
1649152200000|2022-04-05 09:50:00|17706.4|17692.4|17711|17697|17714.6|17700.6|17704.7|17690.7|0
1649152500000|2022-04-05 09:55:00|17710.9|17696.9|17701.2|17687.2|17710.9|17696.9|17696.3|17682.3|0
1649152800000|2022-04-05 10:00:00|17701.1|17687.1|17710.7|17696.7|17713.4|17699.4|17694.8|17680.8|0
1649153100000|2022-04-05 10:05:00|17710|17696|17684.7|17670.7|17710.4|17696.4|17682.4|17668.4|0
1649153400000|2022-04-05 10:10:00|17684.9|17670.9|17690.8|17676.8|17691.6|17677.6|17683.8|17669.8|0
1649153700000|2022-04-05 10:15:00|17691|17677|17698.4|17684.4|17698.4|17684.4|17688|17674|0
1649154000000|2022-04-05 10:20:00|17698.3|17684.3|17680.7|17666.7|17699.2|17685.2|17678.3|17664.3|0
1649154300000|2022-04-05 10:25:00|17681.4|17667.4|17685|17671|17685.8|17671.8|17679.7|17665.7|0
1649154600000|2022-04-05 10:30:00|17685.1|17671.1|17675.7|17661.7|17689.9|17675.9|17674.8|17660.8|0
1649154900000|2022-04-05 10:35:00|17675|17661|17673.5|17659.5|17677.3|17663.3|17670.4|17656.4|0
1649155200000|2022-04-05 10:40:00|17673.4|17659.4|17679|17665|17679|17665|17671.5|17657.5|0
1649155500000|2022-04-05 10:45:00|17678.9|17664.9|17676.5|17662.5|17683.5|17669.5|17676.1|17662.1|0
1649155800000|2022-04-05 10:50:00|17675.9|17661.9|17688.8|17674.8|17689.5|17675.5|17675.5|17661.5|0
1649156100000|2022-04-05 10:55:00|17689.1|17675.1|17690.8|17676.8|17693.1|17679.1|17685.1|17671.1|0
1649156400000|2022-04-05 11:00:00|17690.1|17676.1|17689.3|17675.3|17694.5|17680.5|17683|17669|0
1649156700000|2022-04-05 11:05:00|17689.4|17675.4|17673.6|17659.6|17692|17678|17673.6|17659.6|0
1649157000000|2022-04-05 11:10:00|17673.5|17659.5|17670.7|17656.7|17675.7|17661.7|17667|17653|0
1649157300000|2022-04-05 11:15:00|17671|17657|17678|17664|17679.3|17665.3|17670.7|17656.7|0
1649157600000|2022-04-05 11:20:00|17677.7|17663.7|17674.5|17660.5|17682.7|17668.7|17673.8|17659.8|0
1649157900000|2022-04-05 11:25:00|17674.6|17660.6|17683.3|17669.3|17684.1|17670.1|17674.5|17660.5|0
1649158200000|2022-04-05 11:30:00|17684|17670|17686.7|17672.7|17688.4|17674.4|17683.5|17669.5|0
1649158500000|2022-04-05 11:35:00|17686.6|17672.6|17694.1|17680.1|17694.2|17680.2|17686.5|17672.5|0
1649158800000|2022-04-05 11:40:00|17694.2|17680.2|17699|17685|17700|17686|17694.1|17680.1|0
1649159100000|2022-04-05 11:45:00|17698.3|17684.3|17695|17681|17700.5|17686.5|17694.1|17680.1|0
1649159400000|2022-04-05 11:50:00|17694.3|17680.3|17691.2|17677.2|17695.5|17681.5|17690.9|17676.9|0
1649159700000|2022-04-05 11:55:00|17691.3|17677.3|17693.9|17679.9|17694.1|17680.1|17689|17675|0
1649160000000|2022-04-05 12:00:00|17694.1|17680.1|17693.7|17679.7|17694.2|17680.2|17688.4|17674.4|0
1649160300000|2022-04-05 12:05:00|17693.6|17679.6|17683.1|17669.1|17693.7|17679.7|17682.8|17668.8|0
1649160600000|2022-04-05 12:10:00|17683.7|17669.7|17684.2|17670.2|17686|17672|17680.2|17666.2|0
1649160900000|2022-04-05 12:15:00|17684.1|17670.1|17675.5|17661.5|17684.1|17670.1|17675.5|17661.5|0
1649161200000|2022-04-05 12:20:00|17675.3|17661.3|17669.5|17655.5|17681.3|17667.3|17667.8|17653.8|0
1649161500000|2022-04-05 12:25:00|17669.6|17655.6|17672.3|17658.3|17674.3|17660.3|17669.5|17655.5|0
1649161800000|2022-04-05 12:30:00|17672.6|17658.6|17676.1|17662.1|17676.7|17662.7|17671.8|17657.8|0
1649162100000|2022-04-05 12:35:00|17674|17660|17677.5|17663.5|17677.8|17663.8|17674|17660|0
1649162400000|2022-04-05 12:40:00|17677.4|17663.4|17675.9|17661.9|17680.6|17666.6|17675.2|17661.2|0
1649162700000|2022-04-05 12:45:00|17676.1|17662.1|17675.2|17661.2|17676.9|17662.9|17674.4|17660.4|0
1649163000000|2022-04-05 12:50:00|17675.3|17661.3|17673.5|17659.5|17676.3|17662.3|17673|17659|0
1649163300000|2022-04-05 12:55:00|17673.4|17659.4|17659.4|17645.4|17674.9|17660.9|17657|17643|0
1649163600000|2022-04-05 13:00:00|17659.5|17645.5|17669.8|17655.8|17672.5|17658.5|17659.5|17645.5|0
1649163900000|2022-04-05 13:05:00|17669.1|17655.1|17672.2|17658.2|17672.2|17658.2|17660|17646|0
1649164200000|2022-04-05 13:10:00|17672.1|17658.1|17671|17657|17674.3|17660.3|17669.2|17655.2|0
1649164500000|2022-04-05 13:15:00|17671.2|17657.2|17674.1|17660.1|17678.1|17664.1|17671.2|17657.2|0
1649164800000|2022-04-05 13:20:00|17673.5|17659.5|17671.6|17657.6|17676|17662|17670.4|17656.4|0
1649165100000|2022-04-05 13:25:00|17671.5|17657.5|17660.4|17646.4|17672.7|17658.7|17660.3|17646.3|0
1649165400000|2022-04-05 13:30:00|17660.2|17646.2|17651|17637|17666.4|17652.4|17644.3|17630.3|0
1649165700000|2022-04-05 13:35:00|17651.2|17637.2|17655.8|17641.8|17667.9|17653.9|17637.9|17623.9|0
1649166000000|2022-04-05 13:40:00|17655.6|17641.6|17639.8|17625.8|17659.8|17645.8|17633.4|17619.4|0
1649166300000|2022-04-05 13:45:00|17639.9|17625.9|17630.4|17616.4|17644.8|17630.8|17626|17612|0
1649166600000|2022-04-05 13:50:00|17630.6|17616.6|17617.8|17603.8|17630.9|17616.9|17604.5|17590.5|0
1649166900000|2022-04-05 13:55:00|17617.7|17603.7|17626.8|17612.8|17628.1|17614.1|17608.5|17594.5|0
1649167200000|2022-04-05 14:00:00|17626.9|17612.9|17622.1|17608.1|17645.1|17631.1|17617.8|17603.8|0
1649167500000|2022-04-05 14:05:00|17622|17608|17557.3|17543.3|17622.2|17608.2|17549.8|17535.8|0
1649167800000|2022-04-05 14:10:00|17555.3|17541.3|17547.6|17533.6|17564.7|17550.7|17541.6|17527.6|0
1649168100000|2022-04-05 14:15:00|17547.5|17533.5|17507.4|17493.4|17547.5|17533.5|17504.1|17490.1|0
1649168400000|2022-04-05 14:20:00|17507.3|17493.3|17516.4|17502.4|17521.8|17507.8|17502.9|17488.9|0
1649168700000|2022-04-05 14:25:00|17516.7|17502.7|17516|17502|17527.1|17513.1|17502.8|17488.8|0
1649169000000|2022-04-05 14:30:00|17515.9|17501.9|17497.8|17483.8|17526.7|17512.7|17494.7|17480.7|0
1649169300000|2022-04-05 14:35:00|17495.8|17481.8|17483.5|17469.5|17510.7|17496.7|17482.9|17468.9|0
1649169600000|2022-04-05 14:40:00|17483.6|17469.6|17502.3|17488.3|17504.1|17490.1|17483.5|17469.5|0
1649169900000|2022-04-05 14:45:00|17502.4|17488.4|17527.9|17513.9|17527.9|17513.9|17497|17483|0
1649170200000|2022-04-05 14:50:00|17527.8|17513.8|17546|17532|17548.8|17534.8|17524.7|17510.7|0
1649170500000|2022-04-05 14:55:00|17548.1|17534.1|17531.3|17517.3|17548.1|17534.1|17530.2|17516.2|0
1649170800000|2022-04-05 15:00:00|17531.4|17517.4|17530.8|17516.8|17534.9|17520.9|17521.4|17507.4|0
1649171100000|2022-04-05 15:05:00|17532.9|17518.9|17528.3|17514.3|17539.2|17525.2|17525|17511|0
1649171400000|2022-04-05 15:10:00|17528.5|17514.5|17531.5|17517.5|17532.3|17518.3|17515.3|17501.3|0
1649171700000|2022-04-05 15:15:00|17531.4|17517.4|17513|17499|17532.2|17518.2|17512.6|17498.6|0
1649172000000|2022-04-05 15:20:00|17512.9|17498.9|17504|17490|17521.9|17507.9|17504|17490|0
1649172300000|2022-04-05 15:25:00|17503.9|17489.9|17498.1|17484.1|17505.7|17491.7|17489.3|17475.3|0
1649172600000|2022-04-05 15:30:00|17498.7|17484.7|17527|17513|17527.8|17513.8|17495.8|17481.8|0
1649172900000|2022-04-05 15:35:00|17527.6|17513.6|17495.2|17481.2|17528.4|17514.4|17494|17480|0
1649173200000|2022-04-05 15:40:00|17497.2|17483.2|17499.2|17485.2|17502.4|17488.4|17490.2|17476.2|0
1649173500000|2022-04-05 15:45:00|17499.3|17485.3|17496.1|17482.1|17500|17486|17491.8|17477.8|0
1649173800000|2022-04-05 15:50:00|17495.8|17481.8|17489.7|17475.7|17509|17495|17487.9|17473.9|0
1649174100000|2022-04-05 15:55:00|17489.8|17475.8|17491.5|17477.5|17498.7|17484.7|17489.6|17475.6|0
1649174400000|2022-04-05 16:00:00|17491.6|17477.6|17490|17476|17495.4|17481.4|17484.1|17470.1|0
1649174700000|2022-04-05 16:05:00|17492|17478|17496.7|17482.7|17500.9|17486.9|17491.1|17477.1|0
1649175000000|2022-04-05 16:10:00|17496.8|17482.8|17492.5|17478.5|17497.7|17483.7|17486.4|17472.4|0
1649175300000|2022-04-05 16:15:00|17492.4|17478.4|17469.9|17455.9|17492.4|17478.4|17469.9|17455.9|0
1649175600000|2022-04-05 16:20:00|17470|17456|17467.6|17453.6|17478.3|17464.3|17464.4|17450.4|0
1649175900000|2022-04-05 16:25:00|17467.2|17453.2|17454.2|17440.2|17467.2|17453.2|17454|17440|0
1649176200000|2022-04-05 16:30:00|17454.1|17440.1|17456.9|17442.9|17459.8|17445.8|17445|17431|0
1649176500000|2022-04-05 16:35:00|17454.9|17440.9|17486.5|17472.5|17487|17473|17451.3|17437.3|0
1649176800000|2022-04-05 16:40:00|17485.8|17471.8|17480.4|17466.4|17495.5|17481.5|17479.7|17465.7|0
1649177100000|2022-04-05 16:45:00|17480.5|17466.5|17498.5|17484.5|17499.3|17485.3|17480.1|17466.1|0
1649177400000|2022-04-05 16:50:00|17498.4|17484.4|17509.7|17495.7|17510.5|17496.5|17498.4|17484.4|0
1649177700000|2022-04-05 16:55:00|17509.9|17495.9|17514.7|17500.7|17514.9|17500.9|17504.9|17490.9|0
1649178000000|2022-04-05 17:00:00|17514.6|17500.6|17516.1|17502.1|17517.1|17503.1|17508.5|17494.5|0
1649178300000|2022-04-05 17:05:00|17516|17502|17544.8|17530.8|17544.8|17530.8|17510.7|17496.7|0
1649178600000|2022-04-05 17:10:00|17544.9|17530.9|17548.3|17534.3|17548.6|17534.6|17541.1|17527.1|0
1649178900000|2022-04-05 17:15:00|17548.2|17534.2|17559.1|17545.1|17559.1|17545.1|17541.1|17527.1|0
1649179200000|2022-04-05 17:20:00|17559|17545|17543.1|17529.1|17560|17546|17543|17529|0
1649179500000|2022-04-05 17:25:00|17545.2|17531.2|17533.4|17519.4|17547.5|17533.5|17532.1|17518.1|0
1649179800000|2022-04-05 17:30:00|17533.3|17519.3|17524.7|17510.7|17540.2|17526.2|17524.3|17510.3|0
1649180100000|2022-04-05 17:35:00|17524.8|17510.8|17521.2|17507.2|17529.4|17515.4|17518.5|17504.5|0
1649180400000|2022-04-05 17:40:00|17520.8|17506.8|17504.1|17490.1|17520.8|17506.8|17504.1|17490.1|0
1649180700000|2022-04-05 17:45:00|17504.3|17490.3|17498.2|17484.2|17507.3|17493.3|17497.7|17483.7|0
1649181000000|2022-04-05 17:50:00|17497.9|17483.9|17491.6|17477.6|17498|17484|17485.1|17471.1|0
1649181300000|2022-04-05 17:55:00|17491.7|17477.7|17502.7|17488.7|17503.7|17489.7|17487.3|17473.3|0
1649181600000|2022-04-05 18:00:00|17502.6|17488.6|17496|17482|17502.8|17488.8|17491.4|17477.4|0
1649181900000|2022-04-05 18:05:00|17496.1|17482.1|17497.9|17483.9|17508.4|17494.4|17495.6|17481.6|0
1649182200000|2022-04-05 18:10:00|17498|17484|17507.9|17493.9|17508.6|17494.6|17494.7|17480.7|0
1649182500000|2022-04-05 18:15:00|17507.8|17493.8|17529.2|17515.2|17529.2|17515.2|17498.4|17484.4|0
1649182800000|2022-04-05 18:20:00|17529.3|17515.3|17528.7|17514.7|17534.5|17520.5|17520.4|17506.4|0
1649183100000|2022-04-05 18:25:00|17528.8|17514.8|17522.6|17508.6|17537.4|17523.4|17514.1|17500.1|0
1649183400000|2022-04-05 18:30:00|17522.3|17508.3|17527.1|17513.1|17532.8|17518.8|17521.4|17507.4|0
1649183700000|2022-04-05 18:35:00|17527.2|17513.2|17530.3|17516.3|17538|17524|17527|17513|0
1649184000000|2022-04-05 18:40:00|17530.2|17516.2|17557.6|17543.6|17561.5|17547.5|17525.4|17511.4|0
1649184300000|2022-04-05 18:45:00|17557.4|17543.4|17567.1|17553.1|17571.1|17557.1|17556.7|17542.7|0
1649184600000|2022-04-05 18:50:00|17565.1|17551.1|17558.9|17544.9|17568.8|17554.8|17557.7|17543.7|0
1649184900000|2022-04-05 18:55:00|17559.1|17545.1|17542.7|17528.7|17570.5|17556.5|17535.3|17521.3|0
1649185200000|2022-04-05 19:00:00|17542.8|17528.8|17524.7|17510.7|17551.2|17537.2|17524.5|17510.5|0
1649185500000|2022-04-05 19:05:00|17526.7|17512.7|17516.7|17502.7|17527.1|17513.1|17515.3|17501.3|0
1649185800000|2022-04-05 19:10:00|17516.8|17502.8|17502.3|17488.3|17519|17505|17497.1|17483.1|0
1649186100000|2022-04-05 19:15:00|17501.7|17487.7|17500.3|17486.3|17509.3|17495.3|17494.9|17480.9|0
1649186400000|2022-04-05 19:20:00|17500.2|17486.2|17517.9|17503.9|17518.1|17504.1|17492.9|17478.9|0
1649186700000|2022-04-05 19:25:00|17520|17506|17513.7|17499.7|17520|17506|17507.6|17493.6|0
1649187000000|2022-04-05 19:30:00|17513.1|17499.1|17491.8|17477.8|17513.3|17499.3|17489.1|17475.1|0
1649187300000|2022-04-05 19:35:00|17491.6|17477.6|17495.3|17481.3|17501.2|17487.2|17486.3|17472.3|0
1649187600000|2022-04-05 19:40:00|17495.5|17481.5|17502.1|17488.1|17508.6|17494.6|17494.8|17480.8|0
1649187900000|2022-04-05 19:45:00|17502.2|17488.2|17484.1|17470.1|17503|17489|17479.7|17465.7|0
1649188200000|2022-04-05 19:50:00|17483.4|17469.4|17512.4|17498.4|17521.9|17507.9|17482.4|17468.4|0
1649188500000|2022-04-05 19:55:00|17512.5|17498.5|17515.7|17501.7|17525.4|17511.4|17508.1|17494.1|0
1649188800000|2022-04-05 20:00:00|17516.1|17502.1|17522|17508|17522.2|17508.2|17516.1|17502.1|0
1649189100000|2022-04-05 20:05:00|17522.2|17508.2|17517.4|17503.4|17522.6|17508.6|17517.1|17503.1|0
1649189400000|2022-04-05 20:10:00|17517.3|17503.3|17511.8|17497.8|17517.6|17503.6|17511.8|17497.8|0
1649189700000|2022-04-05 20:15:00|17511.9|17497.9|17515.4|17501.4|17515.4|17501.4|17511.8|17497.8|0
1649190000000|2022-04-05 20:20:00|17514.9|17500.9|17512.1|17498.1|17515.1|17501.1|17512.1|17498.1|0
1649190300000|2022-04-05 20:25:00|17512.3|17498.3|17512.1|17498.1|17517|17503|17509.6|17495.6|0
1649190600000|2022-04-05 20:30:00|17512.3|17498.3|17512.7|17498.7|17512.8|17498.8|17512.3|17498.3|0
1649190900000|2022-04-05 20:35:00|17512.8|17498.8|17520|17506|17520|17506|17512.6|17498.6|0
1649191200000|2022-04-05 20:40:00|17520.1|17506.1|17533.6|17519.6|17534.4|17520.4|17520|17506|0
1649191500000|2022-04-05 20:45:00|17534.4|17520.4|17537|17523|17537.9|17523.9|17534.4|17520.4|0
1649191800000|2022-04-05 20:50:00|17537.9|17523.9|17540.5|17526.5|17540.5|17526.5|17536.2|17522.2|0
1649192100000|2022-04-05 20:55:00|17540.1|17526.1|17542|17528|17542.7|17528.7|17539.7|17525.7|0
1649192400000|2022-04-05 21:00:00|17542.2|17528.2|17542.6|17528.6|17543.9|17529.9|17542.1|17528.1|0
1649192700000|2022-04-05 21:05:00|17542|17528|17541.6|17527.6|17542.1|17528.1|17541.4|17527.4|0
1649193000000|2022-04-05 21:10:00|17541.4|17527.4|17542.7|17528.7|17543.2|17529.2|17541.4|17527.4|0
1649193300000|2022-04-05 21:15:00|17542.9|17528.9|17543.5|17529.5|17543.9|17529.9|17542.1|17528.1|0
1649193600000|2022-04-05 21:20:00|17543.4|17529.4|17544.1|17530.1|17544.5|17530.5|17542.2|17528.2|0
1649193900000|2022-04-05 21:25:00|17544.4|17530.4|17545.1|17531.1|17545.8|17531.8|17542.9|17528.9|0
1649194200000|2022-04-05 21:30:00|17545.3|17531.3|17543.6|17529.6|17545.4|17531.4|17542.2|17528.2|0
1649194500000|2022-04-05 21:35:00|17546.9|17532.9|17545.8|17531.8|17546.9|17532.9|17545.7|17531.7|0
1649194800000|2022-04-05 21:40:00|17545.9|17531.9|17545.7|17531.7|17546|17532|17545.7|17531.7|0
1649195100000|2022-04-05 21:45:00|17545.5|17531.5|17544.5|17530.5|17545.5|17531.5|17544.4|17530.4|0
1649195400000|2022-04-05 21:50:00|17544.3|17530.3|17544.1|17530.1|17544.3|17530.3|17544.1|17530.1|0
1649195700000|2022-04-05 21:55:00|17544.3|17530.3|17544|17530|17545|17531|17544|17530|0
1649196000000|2022-04-05 22:00:00|17540.9|17526.9|17537|17523|17542.7|17528.7|17537|17523|0
1649196300000|2022-04-05 22:05:00|17537.9|17523.9|17532.4|17518.4|17537.9|17523.9|17531.6|17517.6|0
1649196600000|2022-04-05 22:10:00|17533.3|17519.3|17513.8|17499.8|17533.3|17519.3|17513.8|17499.8|0
1649196900000|2022-04-05 22:15:00|17514.7|17500.7|17514.7|17500.7|17515.6|17501.6|17513|17499|0
1649197200000|2022-04-05 22:20:00|17515.1|17501.1|17509.5|17495.5|17515.6|17501.6|17509.5|17495.5|0
1649197500000|2022-04-05 22:25:00|17509|17495|17508.6|17494.6|17509.5|17495.5|17506.9|17492.9|0
1649197800000|2022-04-05 22:30:00|17510.4|17496.4|17514.7|17500.7|17515.6|17501.6|17510.4|17496.4|0
1649198100000|2022-04-05 22:35:00|17515.1|17501.1|17508.6|17494.6|17516.7|17502.7|17506.9|17492.9|0
1649198400000|2022-04-05 22:40:00|17509.5|17495.5|17512.1|17498.1|17513.9|17499.9|17509.5|17495.5|0
1649198700000|2022-04-05 22:45:00|17512.5|17498.5|17513|17499|17513.9|17499.9|17512.1|17498.1|0
1649199000000|2022-04-05 22:50:00|17513.3|17499.3|17515.1|17501.1|17515.9|17501.9|17513.3|17499.3|0
1649199300000|2022-04-05 22:55:00|17514.2|17500.2|17514.2|17500.2|17515.1|17501.1|17514.2|17500.2|0
1649199600000|2022-04-05 23:00:00|17514.6|17500.6|17508.2|17494.2|17515.1|17501.1|17507.3|17493.3|0
1649199900000|2022-04-05 23:05:00|17507.3|17493.3|17503.9|17489.9|17507.3|17493.3|17503.9|17489.9|0
1649200200000|2022-04-05 23:10:00|17504.7|17490.7|17502.1|17488.1|17504.7|17490.7|17502.1|17488.1|0
1649200500000|2022-04-05 23:15:00|17501.7|17487.7|17503.9|17489.9|17503.9|17489.9|17501.2|17487.2|0
1649200800000|2022-04-05 23:20:00|17504.7|17490.7|17503|17489|17504.7|17490.7|17503|17489|0
1649201100000|2022-04-05 23:25:00|17502.1|17488.1|17501.2|17487.2|17503|17489|17500.4|17486.4|0
1649201400000|2022-04-05 23:30:00|17502.1|17488.1|17503.9|17489.9|17503.9|17489.9|17502.1|17488.1|0
1649201700000|2022-04-05 23:35:00|17504.7|17490.7|17503.9|17489.9|17504.7|17490.7|17503|17489|0
1649202000000|2022-04-05 23:40:00|17504.3|17490.3|17511.7|17497.7|17512.1|17498.1|17504.3|17490.3|0
1649202300000|2022-04-05 23:45:00|17510.8|17496.8|17501.9|17487.9|17511.7|17497.7|17501.9|17487.9|0
1649202600000|2022-04-05 23:50:00|17502.8|17488.8|17502.8|17488.8|17504.5|17490.5|17501.9|17487.9|0
1649202900000|2022-04-05 23:55:00|17501.9|17487.9|17498.8|17484.8|17501.9|17487.9|17495.8|17481.8|0
1649203200000|2022-04-06 00:00:00|17497.9|17483.9|17491.8|17477.8|17497.9|17483.9|17490.1|17476.1|0
1649203500000|2022-04-06 00:05:00|17490.9|17476.9|17503.9|17489.9|17504|17490|17489.2|17475.2|0
1649203800000|2022-04-06 00:10:00|17504.7|17490.7|17505.5|17491.5|17509.1|17495.1|17504.7|17490.7|0
1649204100000|2022-04-06 00:15:00|17505.1|17491.1|17497.9|17483.9|17507|17493|17495.8|17481.8|0
1649204400000|2022-04-06 00:20:00|17499|17485|17491.9|17477.9|17499.4|17485.4|17490.2|17476.2|0
1649204700000|2022-04-06 00:25:00|17491.5|17477.5|17485.8|17471.8|17497.4|17483.4|17485.3|17471.3|0
1649205000000|2022-04-06 00:30:00|17485.3|17471.3|17477.7|17463.7|17485.3|17471.3|17477.7|17463.7|0
1649205300000|2022-04-06 00:35:00|17477.3|17463.3|17473.6|17459.6|17477.7|17463.7|17468.9|17454.9|0
1649205600000|2022-04-06 00:40:00|17473.2|17459.2|17460.3|17446.3|17474.1|17460.1|17452.4|17438.4|0
1649205900000|2022-04-06 00:45:00|17446.6|17442.6|17417.1|17413.1|17446.6|17442.6|17397.1|17393.1|6829
1649206200000|2022-04-06 00:50:00|17416.6|17412.6|17389.1|17385.1|17416.6|17412.6|17385.6|17381.6|2754
1649206500000|2022-04-06 00:55:00|17388.1|17384.1|17378.1|17374.1|17392.6|17388.6|17368.6|17364.6|2339
1649206800000|2022-04-06 01:00:00|17373.1|17369.1|17351.1|17347.1|17386.6|17382.6|17348.6|17344.6|5348
1649207100000|2022-04-06 01:05:00|17353.6|17349.6|17355.1|17351.1|17371.1|17367.1|17332.1|17328.1|4464
1649207400000|2022-04-06 01:10:00|17352.6|17348.6|17357.1|17353.1|17364.6|17360.6|17340.1|17336.1|2082
1649207700000|2022-04-06 01:15:00|17356.1|17352.1|17397.1|17393.1|17401.1|17397.1|17353.1|17349.1|3173
1649208000000|2022-04-06 01:20:00|17396.6|17392.6|17401.1|17397.1|17407.6|17403.6|17384.1|17380.1|2770
1649208300000|2022-04-06 01:25:00|17404.1|17400.1|17399.1|17395.1|17406.6|17402.6|17392.1|17388.1|1528
1649208600000|2022-04-06 01:30:00|17401.6|17397.6|17403.6|17399.6|17406.1|17402.1|17373.6|17369.6|2338
1649208900000|2022-04-06 01:35:00|17404.1|17400.1|17380.1|17376.1|17407.1|17403.1|17374.6|17370.6|1865
1649209200000|2022-04-06 01:40:00|17381.1|17377.1|17394.1|17390.1|17395.6|17391.6|17371.1|17367.1|1197
1649209500000|2022-04-06 01:45:00|17393.6|17389.6|17380.6|17376.6|17394.1|17390.1|17363.6|17359.6|1935
1649209800000|2022-04-06 01:50:00|17380.1|17376.1|17390.6|17386.6|17396.6|17392.6|17371.1|17367.1|1386
1649210100000|2022-04-06 01:55:00|17389.6|17385.6|17386.1|17382.1|17393.6|17389.6|17376.6|17372.6|953
1649210400000|2022-04-06 02:00:00|17385.6|17381.6|17396.6|17392.6|17405.6|17401.6|17379.6|17375.6|1399
1649210700000|2022-04-06 02:05:00|17395.6|17391.6|17397.1|17393.1|17410.6|17406.6|17395.6|17391.6|1391
1649211000000|2022-04-06 02:10:00|17397.6|17393.6|17396.1|17392.1|17409.6|17405.6|17396.1|17392.1|726
1649211300000|2022-04-06 02:15:00|17396.6|17392.6|17386.6|17382.6|17403.6|17399.6|17384.6|17380.6|940
1649211600000|2022-04-06 02:20:00|17387.6|17383.6|17404.1|17400.1|17405.6|17401.6|17382.6|17378.6|1030
1649211900000|2022-04-06 02:25:00|17403.6|17399.6|17422.1|17418.1|17429.6|17425.6|17403.1|17399.1|2383
1649212200000|2022-04-06 02:30:00|17421.6|17417.6|17429.6|17425.6|17431.6|17427.6|17420.1|17416.1|1216
1649212500000|2022-04-06 02:35:00|17430.6|17426.6|17435.6|17431.6|17448.1|17444.1|17425.1|17421.1|2513
1649212800000|2022-04-06 02:40:00|17435.1|17431.1|17436.6|17432.6|17438.1|17434.1|17429.6|17425.6|782
1649213100000|2022-04-06 02:45:00|17437.1|17433.1|17427.6|17423.6|17450.1|17446.1|17424.6|17420.6|1623
1649213400000|2022-04-06 02:50:00|17427.1|17423.1|17438.6|17434.6|17438.6|17434.6|17425.6|17421.6|678
1649213700000|2022-04-06 02:55:00|17438.1|17434.1|17447.1|17443.1|17448.6|17444.6|17436.6|17432.6|1204
1649214000000|2022-04-06 03:00:00|17446.6|17442.6|17433.6|17429.6|17446.6|17442.6|17431.6|17427.6|948
1649214300000|2022-04-06 03:05:00|17434.6|17430.6|17446.6|17442.6|17446.6|17442.6|17434.1|17430.1|626
1649214600000|2022-04-06 03:10:00|17447.6|17443.6|17450.6|17446.6|17456.6|17452.6|17439.6|17435.6|1451
1649214900000|2022-04-06 03:15:00|17451.6|17447.6|17445.6|17441.6|17452.1|17448.1|17442.1|17438.1|808
1649215200000|2022-04-06 03:20:00|17444.6|17440.6|17439.6|17435.6|17444.6|17440.6|17436.1|17432.1|557
1649215500000|2022-04-06 03:25:00|17440.1|17436.1|17442.6|17438.6|17446.6|17442.6|17440.1|17436.1|441
1649215800000|2022-04-06 03:30:00|17442.1|17438.1|17442.1|17438.1|17448.6|17444.6|17438.6|17434.6|404
1649216100000|2022-04-06 03:35:00|17443.1|17439.1|17442.7|17438.7|17447.6|17443.6|17438.6|17434.6|360
1649216400000|2022-04-06 03:40:00|17441.7|17437.7|17443.7|17439.7|17443.7|17439.7|17440.2|17436.2|152
1649216700000|2022-04-06 03:45:00|17444.2|17440.2|17433.2|17429.2|17445.7|17441.7|17432.7|17428.7|526
1649217000000|2022-04-06 03:50:00|17432.7|17428.7|17436.7|17432.7|17440.7|17436.7|17431.7|17427.7|393
1649217300000|2022-04-06 03:55:00|17437.2|17433.2|17435.7|17431.7|17438.7|17434.7|17433.7|17429.7|290
1649217600000|2022-04-06 04:00:00|17436.2|17432.2|17443.7|17439.7|17443.7|17439.7|17434.7|17430.7|373
1649217900000|2022-04-06 04:05:00|17444.2|17440.2|17456.7|17452.7|17465.2|17461.2|17444.2|17440.2|1702
1649218200000|2022-04-06 04:10:00|17457.2|17453.2|17458.7|17454.7|17460.7|17456.7|17455.7|17451.7|395
1649218500000|2022-04-06 04:15:00|17459.2|17455.2|17473.7|17469.7|17473.7|17469.7|17458.7|17454.7|1191
1649218800000|2022-04-06 04:20:00|17474.2|17470.2|17469.2|17465.2|17477.7|17473.7|17469.2|17465.2|1034
1649219100000|2022-04-06 04:25:00|17468.7|17464.7|17465.7|17461.7|17470.7|17466.7|17465.7|17461.7|474
1649219400000|2022-04-06 04:30:00|17466.2|17462.2|17469.7|17465.7|17471.2|17467.2|17462.7|17458.7|711
1649219700000|2022-04-06 04:35:00|17468.7|17464.7|17475.7|17471.7|17476.2|17472.2|17468.7|17464.7|560
1649220000000|2022-04-06 04:40:00|17475.2|17471.2|17473.7|17469.7|17478.7|17474.7|17470.7|17466.7|396
1649220300000|2022-04-06 04:45:00|17472.7|17468.7|17488.7|17484.7|17493.7|17489.7|17472.2|17468.2|1874
1649220600000|2022-04-06 04:50:00|17489.2|17485.2|17486.7|17482.7|17498.7|17494.7|17486.7|17482.7|1345
1649220900000|2022-04-06 04:55:00|17487.2|17483.2|17490.7|17486.7|17492.7|17488.7|17482.7|17478.7|551
1649221200000|2022-04-06 05:00:00|17491.7|17487.7|17487.7|17483.7|17496.7|17492.7|17484.7|17480.7|801
1649221500000|2022-04-06 05:05:00|17486.7|17482.7|17506.7|17502.7|17507.7|17503.7|17482.7|17478.7|1437
1649221800000|2022-04-06 05:10:00|17507.7|17503.7|17492.7|17488.7|17508.7|17504.7|17489.7|17485.7|801
1649222100000|2022-04-06 05:15:00|17492.2|17488.2|17507.7|17503.7|17510.7|17506.7|17488.7|17484.7|953
1649222400000|2022-04-06 05:20:00|17508.7|17504.7|17502.7|17498.7|17509.2|17505.2|17496.7|17492.7|951
1649222700000|2022-04-06 05:25:00|17503.2|17499.2|17482.7|17478.7|17508.7|17504.7|17480.7|17476.7|2187
1649223000000|2022-04-06 05:30:00|17479.6|17475.6|17481.6|17477.6|17487.6|17483.6|17473.6|17469.6|1988
1649223300000|2022-04-06 05:35:00|17485.1|17481.1|17500.6|17496.6|17504.1|17500.1|17484.1|17480.1|1562
1649223600000|2022-04-06 05:40:00|17499.6|17495.6|17508.1|17504.1|17508.6|17504.6|17499.1|17495.1|1823
1649223900000|2022-04-06 05:45:00|17512.6|17498.6|17511.2|17497.2|17513.4|17499.4|17508.5|17494.5|1
1649224200000|2022-04-06 05:50:00|17511.7|17497.7|17510.8|17496.8|17512.1|17498.1|17508.5|17494.5|0
1649224500000|2022-04-06 05:55:00|17510.4|17496.4|17505.9|17491.9|17510.8|17496.8|17502.7|17488.7|0
1649224800000|2022-04-06 06:00:00|17506.3|17492.3|17515|17501|17518.1|17504.1|17503.2|17489.2|0
1649225100000|2022-04-06 06:05:00|17514.1|17500.1|17516.5|17502.5|17516.9|17502.9|17505|17491|0
1649225400000|2022-04-06 06:10:00|17518.7|17504.7|17522.9|17508.9|17526.7|17512.7|17516.9|17502.9|0
1649225700000|2022-04-06 06:15:00|17513.7|17499.7|17511|17497|17517.1|17503.1|17505.8|17491.8|0
1649226000000|2022-04-06 06:20:00|17511.1|17497.1|17510.1|17496.1|17514.1|17500.1|17508.8|17494.8|0
1649226300000|2022-04-06 06:25:00|17510.3|17496.3|17512.9|17498.9|17517.5|17503.5|17509.7|17495.7|0
1649226600000|2022-04-06 06:30:00|17513.6|17499.6|17516.5|17502.5|17516.5|17502.5|17512.4|17498.4|0
1649226900000|2022-04-06 06:35:00|17515.9|17501.9|17527.7|17513.7|17528.5|17514.5|17515.8|17501.8|0
1649227200000|2022-04-06 06:40:00|17527|17513|17533.5|17519.5|17534.3|17520.3|17527|17513|0
1649227500000|2022-04-06 06:45:00|17533.6|17519.6|17533.5|17519.5|17538|17524|17531.5|17517.5|0
1649227800000|2022-04-06 06:50:00|17533.6|17519.6|17522.8|17508.8|17533.7|17519.7|17522.7|17508.7|0
1649228100000|2022-04-06 06:55:00|17523.1|17509.1|17519.3|17505.3|17524.3|17510.3|17519.2|17505.2|0
1649228400000|2022-04-06 07:00:00|17512.6|17506.6|17500.6|17494.6|17520.6|17514.6|17495.6|17489.6|1023
1649228700000|2022-04-06 07:05:00|17501.6|17495.6|17506.1|17500.1|17506.6|17500.6|17493.1|17487.1|283
1649229000000|2022-04-06 07:10:00|17506.6|17500.6|17507.6|17501.6|17519.6|17513.6|17498.6|17492.6|579
1649229300000|2022-04-06 07:15:00|17508.1|17502.1|17508.6|17502.6|17513.1|17507.1|17502.6|17496.6|346
1649229600000|2022-04-06 07:20:00|17507.6|17501.6|17502.6|17496.6|17508.6|17502.6|17502.6|17496.6|275
1649229900000|2022-04-06 07:25:00|17505.1|17499.1|17503.6|17497.6|17507.6|17501.6|17502.6|17496.6|149
1649230200000|2022-04-06 07:30:00|17504.1|17498.1|17484.6|17478.6|17506.1|17500.1|17484.1|17478.1|533
1649230500000|2022-04-06 07:35:00|17485.6|17479.6|17473.1|17467.1|17485.6|17479.6|17469.1|17463.1|1064
1649230800000|2022-04-06 07:40:00|17472.6|17466.6|17472.6|17466.6|17477.6|17471.6|17468.6|17462.6|431
1649231100000|2022-04-06 07:45:00|17471.6|17465.6|17467.6|17461.6|17471.6|17465.6|17465.1|17459.1|497
1649231400000|2022-04-06 07:50:00|17466.6|17460.6|17462.1|17456.1|17470.6|17464.6|17459.1|17453.1|454
1649231700000|2022-04-06 07:55:00|17462.6|17456.6|17460.6|17454.6|17463.6|17457.6|17456.6|17450.6|326
1649232000000|2022-04-06 08:00:00|17460.1|17454.1|17467.1|17461.1|17471.1|17465.1|17458.6|17452.6|293
1649232300000|2022-04-06 08:05:00|17466.6|17460.6|17467.6|17461.6|17468.6|17462.6|17462.6|17456.6|242
1649232600000|2022-04-06 08:10:00|17467.1|17461.1|17458.6|17452.6|17468.6|17462.6|17453.1|17447.1|463
1649232900000|2022-04-06 08:15:00|17458.1|17452.1|17445.6|17439.6|17465.6|17459.6|17442.6|17436.6|614
1649233200000|2022-04-06 08:20:00|17445.1|17439.1|17445.6|17439.6|17446.6|17440.6|17439.6|17433.6|367
1649233500000|2022-04-06 08:25:00|17446.1|17440.1|17451.1|17445.1|17452.6|17446.6|17445.6|17439.6|207
1649233800000|2022-04-06 08:30:00|17450.6|17444.6|17449.6|17443.6|17456.1|17450.1|17446.6|17440.6|284
1649234100000|2022-04-06 08:35:00|17450.1|17444.1|17449.6|17443.6|17454.6|17448.6|17442.6|17436.6|230
1649234400000|2022-04-06 08:40:00|17450.1|17444.1|17446.1|17440.1|17451.6|17445.6|17444.1|17438.1|115
1649234700000|2022-04-06 08:45:00|17445.6|17439.6|17458.6|17452.6|17460.6|17454.6|17443.6|17437.6|311
1649235000000|2022-04-06 08:50:00|17459.1|17453.1|17460.6|17454.6|17463.1|17457.1|17458.6|17452.6|144
1649235300000|2022-04-06 08:55:00|17461.6|17455.6|17460.6|17454.6|17461.6|17455.6|17456.6|17450.6|125
1649235600000|2022-04-06 09:00:00|17461.1|17455.1|17461.1|17455.1|17466.6|17460.6|17461.1|17455.1|308
1649235900000|2022-04-06 09:05:00|17461.6|17455.6|17455.6|17449.6|17461.6|17455.6|17455.1|17449.1|234
1649236200000|2022-04-06 09:10:00|17456.1|17450.1|17449.1|17443.1|17459.6|17453.6|17447.6|17441.6|266
1649236500000|2022-04-06 09:15:00|17448.6|17442.6|17450.6|17444.6|17455.1|17449.1|17445.6|17439.6|258
1649236800000|2022-04-06 09:20:00|17451.1|17445.1|17451.1|17445.1|17451.6|17445.6|17447.6|17441.6|124
1649237100000|2022-04-06 09:25:00|17451.6|17445.6|17450.1|17444.1|17453.1|17447.1|17448.6|17442.6|108
1649237400000|2022-04-06 09:30:00|17449.6|17443.6|17451.6|17445.6|17454.6|17448.6|17449.6|17443.6|91
1649237700000|2022-04-06 09:35:00|17449.6|17443.6|17448.1|17442.1|17451.6|17445.6|17447.1|17441.1|145
1649238000000|2022-04-06 09:40:00|17448.6|17442.6|17447.6|17441.6|17451.6|17445.6|17443.6|17437.6|231
1649238300000|2022-04-06 09:45:00|17446.6|17440.6|17445.6|17439.6|17448.6|17442.6|17444.6|17438.6|125
1649238600000|2022-04-06 09:50:00|17444.6|17438.6|17444.6|17438.6|17449.6|17443.6|17441.6|17435.6|414
1649238900000|2022-04-06 09:55:00|17444.1|17438.1|17455.6|17449.6|17457.6|17451.6|17444.1|17438.1|276
1649239200000|2022-04-06 10:00:00|17456.1|17450.1|17454.6|17448.6|17456.6|17450.6|17453.1|17447.1|102
1649239500000|2022-04-06 10:05:00|17455.6|17449.6|17452.6|17446.6|17456.6|17450.6|17452.6|17446.6|84
1649239800000|2022-04-06 10:10:00|17453.1|17447.1|17434.6|17428.6|17453.6|17447.6|17430.6|17424.6|852
1649240100000|2022-04-06 10:15:00|17434.1|17428.1|17429.6|17423.6|17435.6|17429.6|17426.1|17420.1|440
1649240400000|2022-04-06 10:20:00|17430.1|17424.1|17433.6|17427.6|17433.6|17427.6|17426.6|17420.6|231
1649240700000|2022-04-06 10:25:00|17434.1|17428.1|17438.6|17432.6|17439.6|17433.6|17433.6|17427.6|170
1649241000000|2022-04-06 10:30:00|17438.1|17432.1|17429.6|17423.6|17438.6|17432.6|17428.6|17422.6|348
1649241300000|2022-04-06 10:35:00|17429.1|17423.1|17430.6|17424.6|17433.6|17427.6|17427.6|17421.6|173
1649241600000|2022-04-06 10:40:00|17430.1|17424.1|17430.6|17424.6|17431.6|17425.6|17428.6|17422.6|158
1649241900000|2022-04-06 10:45:00|17429.6|17423.6|17426.6|17420.6|17431.1|17425.1|17425.6|17419.6|122
1649242200000|2022-04-06 10:50:00|17426.1|17420.1|17428.1|17422.1|17428.6|17422.6|17422.6|17416.6|234
1649242500000|2022-04-06 10:55:00|17427.6|17421.6|17428.6|17422.6|17431.1|17425.1|17424.6|17418.6|88
1649242800000|2022-04-06 11:00:00|17431.1|17425.1|17429.1|17423.1|17431.1|17425.1|17427.6|17421.6|135
1649243100000|2022-04-06 11:05:00|17427.1|17421.1|17417.6|17411.6|17428.1|17422.1|17417.6|17411.6|346
1649243400000|2022-04-06 11:10:00|17416.6|17410.6|17414.6|17408.6|17422.6|17416.6|17413.6|17407.6|433
1649243700000|2022-04-06 11:15:00|17415.6|17409.6|17417.6|17411.6|17419.6|17413.6|17411.6|17405.6|313
1649244000000|2022-04-06 11:20:00|17416.6|17410.6|17409.6|17403.6|17418.6|17412.6|17409.6|17403.6|268
1649244300000|2022-04-06 11:25:00|17409.1|17403.1|17411.6|17405.6|17413.6|17407.6|17408.1|17402.1|180
1649244600000|2022-04-06 11:30:00|17411.1|17405.1|17414.6|17408.6|17415.6|17409.6|17406.6|17400.6|321
1649244900000|2022-04-06 11:35:00|17415.1|17409.1|17415.1|17409.1|17418.6|17412.6|17413.6|17407.6|150
1649245200000|2022-04-06 11:40:00|17414.6|17408.6|17408.1|17402.1|17415.1|17409.1|17406.6|17400.6|224
1649245500000|2022-04-06 11:45:00|17407.6|17401.6|17409.1|17403.1|17413.6|17407.6|17405.1|17399.1|178
1649245800000|2022-04-06 11:50:00|17409.6|17403.6|17407.1|17401.1|17409.6|17403.6|17404.6|17398.6|154
1649246100000|2022-04-06 11:55:00|17407.6|17401.6|17404.6|17398.6|17407.6|17401.6|17400.6|17394.6|353
1649246400000|2022-04-06 12:00:00|17404.1|17398.1|17398.6|17392.6|17407.1|17401.1|17398.6|17392.6|337
1649246700000|2022-04-06 12:05:00|17400.1|17394.1|17400.1|17394.1|17400.6|17394.6|17393.1|17387.1|437
1649247000000|2022-04-06 12:10:00|17399.6|17393.6|17403.1|17397.1|17404.6|17398.6|17396.6|17390.6|281
1649247300000|2022-04-06 12:15:00|17402.6|17396.6|17406.6|17400.6|17407.6|17401.6|17400.6|17394.6|163
1649247600000|2022-04-06 12:20:00|17407.6|17401.6|17410.6|17404.6|17411.6|17405.6|17406.6|17400.6|263
1649247900000|2022-04-06 12:25:00|17411.6|17405.6|17416.6|17410.6|17417.6|17411.6|17409.6|17403.6|293
1649248200000|2022-04-06 12:30:00|17417.1|17411.1|17412.6|17406.6|17418.6|17412.6|17409.6|17403.6|255
1649248500000|2022-04-06 12:35:00|17413.1|17407.1|17412.6|17406.6|17414.6|17408.6|17410.6|17404.6|77
1649248800000|2022-04-06 12:40:00|17413.1|17407.1|17411.1|17405.1|17413.1|17407.1|17408.1|17402.1|128
1649249100000|2022-04-06 12:45:00|17410.6|17404.6|17409.6|17403.6|17412.6|17406.6|17406.1|17400.1|94
1649249400000|2022-04-06 12:50:00|17408.6|17402.6|17415.6|17409.6|17424.6|17418.6|17407.6|17401.6|329
1649249700000|2022-04-06 12:55:00|17416.1|17410.1|17424.6|17418.6|17428.1|17422.1|17415.6|17409.6|364
1649250000000|2022-04-06 13:00:00|17423.6|17417.6|17429.6|17423.6|17429.6|17423.6|17422.6|17416.6|265
1649250300000|2022-04-06 13:05:00|17429.1|17423.1|17433.6|17427.6|17436.6|17430.6|17429.1|17423.1|503
1649250600000|2022-04-06 13:10:00|17434.1|17428.1|17431.6|17425.6|17434.6|17428.6|17428.6|17422.6|252
1649250900000|2022-04-06 13:15:00|17431.1|17425.1|17431.6|17425.6|17434.6|17428.6|17430.6|17424.6|108
1649251200000|2022-04-06 13:20:00|17430.6|17424.6|17426.6|17420.6|17431.6|17425.6|17423.6|17417.6|214
1649251500000|2022-04-06 13:25:00|17426.1|17420.1|17424.6|17418.6|17428.1|17422.1|17423.6|17417.6|136
1649251800000|2022-04-06 13:30:00|17423.6|17417.6|17414.6|17408.6|17439.6|17433.6|17409.6|17403.6|1333
1649252100000|2022-04-06 13:35:00|17415.1|17409.1|17396.6|17390.6|17415.6|17409.6|17387.6|17381.6|1122
1649252400000|2022-04-06 13:40:00|17395.6|17389.6|17380.1|17374.1|17396.1|17390.1|17380.1|17374.1|1071
1649252700000|2022-04-06 13:45:00|17380.6|17374.6|17384.6|17378.6|17389.6|17383.6|17376.6|17370.6|729
1649253000000|2022-04-06 13:50:00|17383.6|17377.6|17381.6|17375.6|17387.1|17381.1|17378.6|17372.6|565
1649253300000|2022-04-06 13:55:00|17381.1|17375.1|17380.6|17374.6|17386.6|17380.6|17378.6|17372.6|515
1649253600000|2022-04-06 14:00:00|17379.6|17373.6|17369.6|17363.6|17382.6|17376.6|17368.6|17362.6|936
1649253900000|2022-04-06 14:05:00|17368.6|17362.6|17372.1|17366.1|17376.1|17370.1|17367.6|17361.6|443
1649254200000|2022-04-06 14:10:00|17371.6|17365.6|17376.6|17370.6|17378.1|17372.1|17367.6|17361.6|520
1649254500000|2022-04-06 14:15:00|17377.6|17371.6|17387.6|17381.6|17392.1|17386.1|17377.6|17371.6|793
1649254800000|2022-04-06 14:20:00|17387.1|17381.1|17389.1|17383.1|17391.6|17385.6|17384.6|17378.6|324
1649255100000|2022-04-06 14:25:00|17387.6|17381.6|17379.6|17373.6|17389.6|17383.6|17379.1|17373.1|318
1649255400000|2022-04-06 14:30:00|17378.6|17372.6|17385.1|17379.1|17390.6|17384.6|17377.6|17371.6|508
1649255700000|2022-04-06 14:35:00|17385.6|17379.6|17387.6|17381.6|17393.6|17387.6|17380.6|17374.6|288
1649256000000|2022-04-06 14:40:00|17387.1|17381.1|17389.6|17383.6|17392.6|17386.6|17381.1|17375.1|314
1649256300000|2022-04-06 14:45:00|17388.6|17382.6|17390.1|17384.1|17393.6|17387.6|17386.6|17380.6|292
1649256600000|2022-04-06 14:50:00|17389.6|17383.6|17377.1|17371.1|17390.6|17384.6|17375.6|17369.6|442
1649256900000|2022-04-06 14:55:00|17377.6|17371.6|17370.6|17364.6|17381.1|17375.1|17370.6|17364.6|408
1649257200000|2022-04-06 15:00:00|17369.6|17363.6|17378.1|17372.1|17379.6|17373.6|17364.6|17358.6|519
1649257500000|2022-04-06 15:05:00|17377.6|17371.6|17366.6|17360.6|17378.6|17372.6|17365.6|17359.6|282
1649257800000|2022-04-06 15:10:00|17365.6|17359.6|17371.6|17365.6|17373.6|17367.6|17365.1|17359.1|211
1649258100000|2022-04-06 15:15:00|17372.6|17366.6|17371.1|17365.1|17376.6|17370.6|17368.6|17362.6|215
1649258400000|2022-04-06 15:20:00|17370.6|17364.6|17379.6|17373.6|17385.6|17379.6|17370.6|17364.6|347
1649258700000|2022-04-06 15:25:00|17380.1|17374.1|17380.6|17374.6|17382.1|17376.1|17375.1|17369.1|168
1649259000000|2022-04-06 15:30:00|17382.1|17376.1|17375.1|17369.1|17382.6|17376.6|17371.6|17365.6|175
1649259300000|2022-04-06 15:35:00|17374.6|17368.6|17374.6|17368.6|17378.6|17372.6|17371.6|17365.6|170
1649259600000|2022-04-06 15:40:00|17375.1|17369.1|17382.6|17376.6|17386.1|17380.1|17374.1|17368.1|269
1649259900000|2022-04-06 15:45:00|17383.6|17377.6|17393.6|17387.6|17398.1|17392.1|17380.6|17374.6|464
1649260200000|2022-04-06 15:50:00|17394.6|17388.6|17400.6|17394.6|17404.6|17398.6|17394.6|17388.6|685
1649260500000|2022-04-06 15:55:00|17400.1|17394.1|17399.6|17393.6|17406.6|17400.6|17397.6|17391.6|298
1649260800000|2022-04-06 16:00:00|17400.1|17394.1|17407.6|17401.6|17413.1|17407.1|17399.6|17393.6|568
1649261100000|2022-04-06 16:05:00|17408.6|17402.6|17397.6|17391.6|17412.6|17406.6|17397.6|17391.6|291
1649261400000|2022-04-06 16:10:00|17399.1|17393.1|17386.1|17380.1|17399.6|17393.6|17386.1|17380.1|270
1649261700000|2022-04-06 16:15:00|17386.6|17380.6|17385.6|17379.6|17389.6|17383.6|17383.6|17377.6|270
1649262000000|2022-04-06 16:20:00|17384.6|17378.6|17376.6|17370.6|17384.6|17378.6|17376.6|17370.6|310
1649262300000|2022-04-06 16:25:00|17377.6|17371.6|17375.1|17369.1|17379.1|17373.1|17371.6|17365.6|258
1649262600000|2022-04-06 16:30:00|17374.6|17368.6|17377.1|17371.1|17380.6|17374.6|17371.6|17365.6|179
1649262900000|2022-04-06 16:35:00|17376.1|17370.1|17375.6|17369.6|17378.6|17372.6|17373.6|17367.6|108
1649263200000|2022-04-06 16:40:00|17374.1|17368.1|17372.1|17366.1|17376.6|17370.6|17371.6|17365.6|239
1649263500000|2022-04-06 16:45:00|17372.6|17366.6|17379.6|17373.6|17380.6|17374.6|17368.6|17362.6|228
1649263800000|2022-04-06 16:50:00|17380.1|17374.1|17378.6|17372.6|17380.6|17374.6|17374.6|17368.6|125
1649264100000|2022-04-06 16:55:00|17378.1|17372.1|17378.1|17372.1|17380.6|17374.6|17376.6|17370.6|55
1649264400000|2022-04-06 17:00:00|17377.6|17371.6|17379.1|17373.1|17380.1|17374.1|17376.6|17370.6|92
1649264700000|2022-04-06 17:05:00|17379.6|17373.6|17379.6|17373.6|17383.1|17377.1|17377.6|17371.6|87
1649265000000|2022-04-06 17:10:00|17380.6|17374.6|17385.1|17379.1|17386.6|17380.6|17380.6|17374.6|120
1649265300000|2022-04-06 17:15:00|17384.6|17378.6|17393.1|17387.1|17395.1|17389.1|17383.1|17377.1|212
1649265600000|2022-04-06 17:20:00|17393.6|17387.6|17395.6|17389.6|17399.1|17393.1|17391.6|17385.6|146
1649265900000|2022-04-06 17:25:00|17396.1|17390.1|17398.6|17392.6|17399.6|17393.6|17391.6|17385.6|115
1649266200000|2022-04-06 17:30:00|17398.1|17392.1|17404.6|17398.6|17407.1|17401.1|17396.1|17390.1|208
1649266500000|2022-04-06 17:35:00|17405.1|17399.1|17404.6|17398.6|17406.6|17400.6|17395.6|17389.6|214
1649266800000|2022-04-06 17:40:00|17404.1|17398.1|17421.6|17415.6|17427.1|17421.1|17402.6|17396.6|773
1649267100000|2022-04-06 17:45:00|17423.1|17417.1|17425.6|17419.6|17426.6|17420.6|17409.6|17403.6|253
1649267400000|2022-04-06 17:50:00|17425.1|17419.1|17417.6|17411.6|17426.1|17420.1|17417.6|17411.6|156
1649267700000|2022-04-06 17:55:00|17416.6|17410.6|17405.1|17399.1|17417.6|17411.6|17405.1|17399.1|167
1649268000000|2022-04-06 18:00:00|17405.6|17399.6|17435.1|17429.1|17451.1|17445.1|17398.6|17392.6|1751
1649268300000|2022-04-06 18:05:00|17435.6|17429.6|17383.6|17377.6|17436.1|17430.1|17380.1|17374.1|998
1649268600000|2022-04-06 18:10:00|17382.1|17376.1|17357.6|17351.6|17385.6|17379.6|17356.6|17350.6|1213
1649268900000|2022-04-06 18:15:00|17357.1|17351.1|17349.1|17343.1|17357.1|17351.1|17337.6|17331.6|1000
1649269200000|2022-04-06 18:20:00|17348.6|17342.6|17359.1|17353.1|17363.1|17357.1|17345.1|17339.1|367
1649269500000|2022-04-06 18:25:00|17360.1|17354.1|17368.1|17362.1|17376.6|17370.6|17358.1|17352.1|390
1649269800000|2022-04-06 18:30:00|17367.1|17361.1|17427.1|17421.1|17441.1|17435.1|17365.1|17359.1|1157
1649270100000|2022-04-06 18:35:00|17427.6|17421.6|17408.6|17402.6|17440.1|17434.1|17403.6|17397.6|835
1649270400000|2022-04-06 18:40:00|17408.1|17402.1|17413.6|17407.6|17421.1|17415.1|17398.6|17392.6|357
1649270700000|2022-04-06 18:45:00|17412.1|17406.1|17410.1|17404.1|17429.6|17423.6|17406.1|17400.1|369
1649271000000|2022-04-06 18:50:00|17411.1|17405.1|17425.1|17419.1|17429.1|17423.1|17409.6|17403.6|184
1649271300000|2022-04-06 18:55:00|17424.1|17418.1|17435.6|17429.6|17445.1|17439.1|17424.1|17418.1|459
1649271600000|2022-04-06 19:00:00|17437.1|17431.1|17467.1|17461.1|17474.1|17468.1|17437.1|17431.1|1230
1649271900000|2022-04-06 19:05:00|17467.6|17461.6|17451.1|17445.1|17467.6|17461.6|17444.6|17438.6|302
1649272200000|2022-04-06 19:10:00|17452.1|17446.1|17454.6|17448.6|17466.1|17460.1|17445.1|17439.1|242
1649272500000|2022-04-06 19:15:00|17455.1|17449.1|17435.1|17429.1|17463.1|17457.1|17435.1|17429.1|262
1649272800000|2022-04-06 19:20:00|17435.6|17429.6|17420.1|17414.1|17439.1|17433.1|17418.6|17412.6|326
1649273100000|2022-04-06 19:25:00|17419.1|17413.1|17403.1|17397.1|17420.1|17414.1|17398.1|17392.1|477
1649273400000|2022-04-06 19:30:00|17402.6|17396.6|17392.1|17386.1|17411.6|17405.6|17386.1|17380.1|453
1649273700000|2022-04-06 19:35:00|17392.6|17386.6|17414.6|17408.6|17416.6|17410.6|17387.6|17381.6|394
1649274000000|2022-04-06 19:40:00|17415.1|17409.1|17420.1|17414.1|17426.6|17420.6|17410.6|17404.6|329
1649274300000|2022-04-06 19:45:00|17418.6|17412.6|17434.1|17428.1|17449.1|17443.1|17416.6|17410.6|439
1649274600000|2022-04-06 19:50:00|17440.1|17434.1|17420.1|17414.1|17441.6|17435.6|17419.6|17413.6|348
1649274900000|2022-04-06 19:55:00|17419.6|17413.6|17408.1|17402.1|17432.6|17426.6|17407.1|17401.1|385
1649275200000|2022-04-06 20:00:00|17407.6|17401.6|17411.1|17405.1|17411.6|17405.6|17405.1|17399.1|128
1649275500000|2022-04-06 20:05:00|17411.6|17405.6|17411.1|17405.1|17413.6|17407.6|17408.6|17402.6|47
1649275800000|2022-04-06 20:10:00|17412.1|17406.1|17403.6|17397.6|17412.1|17406.1|17402.6|17396.6|120
1649276100000|2022-04-06 20:15:00|17404.1|17398.1|17405.6|17399.6|17406.1|17400.1|17397.1|17391.1|98
1649276400000|2022-04-06 20:20:00|17406.1|17400.1|17406.1|17400.1|17407.6|17401.6|17403.1|17397.1|28
1649276700000|2022-04-06 20:25:00|17405.1|17399.1|17409.1|17403.1|17411.1|17405.1|17405.1|17399.1|61
1649277000000|2022-04-06 20:30:00|17408.1|17402.1|17402.1|17396.1|17409.1|17403.1|17402.1|17396.1|60
1649277300000|2022-04-06 20:35:00|17401.6|17395.6|17397.1|17391.1|17403.1|17397.1|17395.1|17389.1|80
1649277600000|2022-04-06 20:40:00|17396.1|17390.1|17394.1|17388.1|17398.1|17392.1|17393.6|17387.6|61
1649277900000|2022-04-06 20:45:00|17394.6|17388.6|17397.6|17391.6|17398.1|17392.1|17393.6|17387.6|66
1649278200000|2022-04-06 20:50:00|17397.1|17391.1|17397.1|17391.1|17399.6|17393.6|17392.1|17386.1|147
1649278500000|2022-04-06 20:55:00|17397.6|17391.6|17405.1|17399.1|17408.6|17402.6|17397.6|17391.6|152
1649278800000|2022-04-06 21:00:00|17409.8|17395.8|17410.9|17396.9|17411.7|17397.7|17409|17395|0
1649279100000|2022-04-06 21:05:00|17411.3|17397.3|17413.6|17399.6|17413.7|17399.7|17410.9|17396.9|0
1649279400000|2022-04-06 21:10:00|17413.4|17399.4|17413.4|17399.4|17414.1|17400.1|17412.4|17398.4|0
1649279700000|2022-04-06 21:15:00|17413.6|17399.6|17413.6|17399.6|17413.7|17399.7|17413.4|17399.4|0
1649280000000|2022-04-06 21:20:00|17413.7|17399.7|17412.9|17398.9|17413.8|17399.8|17412.7|17398.7|0
1649280300000|2022-04-06 21:25:00|17413|17399|17412.6|17398.6|17413.3|17399.3|17412.6|17398.6|0
1649280600000|2022-04-06 21:30:00|17412.4|17398.4|17410.3|17396.3|17412.4|17398.4|17409.1|17395.1|0
1649280900000|2022-04-06 21:35:00|17410.5|17396.5|17410.3|17396.3|17410.8|17396.8|17410|17396|0
1649281200000|2022-04-06 21:40:00|17410.7|17396.7|17411|17397|17411|17397|17410.7|17396.7|0
1649281500000|2022-04-06 21:45:00|17411.3|17397.3|17412.4|17398.4|17412.4|17398.4|17410.8|17396.8|0
1649281800000|2022-04-06 21:50:00|17411.3|17397.3|17411.4|17397.4|17411.8|17397.8|17411.2|17397.2|0
1649282100000|2022-04-06 21:55:00|17411.5|17397.5|17411.8|17397.8|17411.8|17397.8|17410.8|17396.8|0
1649282400000|2022-04-06 22:00:00|17412|17398|17425.1|17411.1|17425.1|17411.1|17409.3|17395.3|0
1649282700000|2022-04-06 22:05:00|17426|17412|17437.5|17423.5|17439.3|17425.3|17424.3|17410.3|0
1649283000000|2022-04-06 22:10:00|17438.4|17424.4|17447.4|17433.4|17448.3|17434.3|17437.5|17423.5|0
1649283300000|2022-04-06 22:15:00|17449.2|17435.2|17444.8|17430.8|17450.9|17436.9|17444.8|17430.8|0
1649283600000|2022-04-06 22:20:00|17445.7|17431.7|17444.7|17430.7|17446.5|17432.5|17443.9|17429.9|0
1649283900000|2022-04-06 22:25:00|17445.6|17431.6|17444.7|17430.7|17445.6|17431.6|17442.1|17428.1|0
1649284200000|2022-04-06 22:30:00|17446.5|17432.5|17451.8|17437.8|17451.8|17437.8|17446.5|17432.5|0
1649284500000|2022-04-06 22:35:00|17452.2|17438.2|17449.5|17435.5|17452.6|17438.6|17448.7|17434.7|0
1649284800000|2022-04-06 22:40:00|17450|17436|17446.6|17432.6|17451.3|17437.3|17439.6|17425.6|0
1649285100000|2022-04-06 22:45:00|17442.7|17428.7|17440.1|17426.1|17443.6|17429.6|17440.1|17426.1|0
1649285400000|2022-04-06 22:50:00|17439.7|17425.7|17435.7|17421.7|17440.5|17426.5|17433.1|17419.1|0
1649285700000|2022-04-06 22:55:00|17434.9|17420.9|17437.5|17423.5|17439.2|17425.2|17434.9|17420.9|0
1649286000000|2022-04-06 23:00:00|17437|17423|17432.2|17418.2|17440.1|17426.1|17432.2|17418.2|0
1649286300000|2022-04-06 23:05:00|17431.4|17417.4|17432.2|17418.2|17433.1|17419.1|17429.6|17415.6|0
1649286600000|2022-04-06 23:10:00|17431.4|17417.4|17431.4|17417.4|17434|17420|17429.6|17415.6|0
1649286900000|2022-04-06 23:15:00|17432.2|17418.2|17432.2|17418.2|17433.5|17419.5|17431.4|17417.4|0
1649287200000|2022-04-06 23:20:00|17431.8|17417.8|17434|17420|17435.7|17421.7|17431.8|17417.8|0
1649287500000|2022-04-06 23:25:00|17433.1|17419.1|17433.1|17419.1|17434|17420|17431.4|17417.4|0
1649287800000|2022-04-06 23:30:00|17432.2|17418.2|17424.8|17410.8|17436.3|17422.3|17422.2|17408.2|0
1649288100000|2022-04-06 23:35:00|17423.9|17409.9|17408.7|17394.7|17424.8|17410.8|17407|17393|0
1649288400000|2022-04-06 23:40:00|17409.2|17395.2|17409.2|17395.2|17411.4|17397.4|17406.1|17392.1|0
1649288700000|2022-04-06 23:45:00|17409.6|17395.6|17405.2|17391.2|17410.5|17396.5|17405.2|17391.2|0
1649289000000|2022-04-06 23:50:00|17404.4|17390.4|17398.1|17384.1|17406.1|17392.1|17393.6|17379.6|0
1649289300000|2022-04-06 23:55:00|17397.6|17383.6|17391.3|17377.3|17398.1|17384.1|17387|17373|0
1649289600000|2022-04-07 00:00:00|17388.7|17374.7|17396.9|17382.9|17398.6|17384.6|17380.8|17366.8|0
1649289900000|2022-04-07 00:05:00|17397.8|17383.8|17391.2|17377.2|17398.6|17384.6|17391.2|17377.2|0
1649290200000|2022-04-07 00:10:00|17390.7|17376.7|17388.6|17374.6|17396.8|17382.8|17387.2|17373.2|0
1649290500000|2022-04-07 00:15:00|17389.5|17375.5|17378.1|17364.1|17393.8|17379.8|17377.2|17363.2|0
1649290800000|2022-04-07 00:20:00|17377.9|17363.9|17385|17371|17389.5|17375.5|17377.6|17363.6|0
1649291100000|2022-04-07 00:25:00|17385.5|17371.5|17390.4|17376.4|17390.8|17376.8|17381.8|17367.8|0
1649291400000|2022-04-07 00:30:00|17390.8|17376.8|17383.6|17369.6|17390.8|17376.8|17382.2|17368.2|0
1649291700000|2022-04-07 00:35:00|17383.3|17369.3|17379.5|17365.5|17383.6|17369.6|17379|17365|0
1649292000000|2022-04-07 00:40:00|17379.7|17365.7|17393.6|17379.6|17394.5|17380.5|17379.7|17365.7|0
1649292300000|2022-04-07 00:45:00|17332.6|17328.6|17308.6|17304.6|17343.1|17339.1|17306.6|17302.6|5983
1649292600000|2022-04-07 00:50:00|17307.6|17303.6|17331.6|17327.6|17332.6|17328.6|17305.6|17301.6|1999
1649292900000|2022-04-07 00:55:00|17330.6|17326.6|17320.6|17316.6|17331.6|17327.6|17307.6|17303.6|1448
1649293200000|2022-04-07 01:00:00|17322.6|17318.6|17330.6|17326.6|17336.6|17332.6|17307.6|17303.6|4407
1649293500000|2022-04-07 01:05:00|17329.1|17325.1|17361.1|17357.1|17363.6|17359.6|17308.6|17304.6|5308
1649293800000|2022-04-07 01:10:00|17364.6|17360.6|17353.1|17349.1|17368.1|17364.1|17349.1|17345.1|2479
1649294100000|2022-04-07 01:15:00|17354.1|17350.1|17366.1|17362.1|17375.6|17371.6|17346.6|17342.6|2301
1649294400000|2022-04-07 01:20:00|17366.6|17362.6|17364.6|17360.6|17377.6|17373.6|17356.6|17352.6|2065
1649294700000|2022-04-07 01:25:00|17364.1|17360.1|17315.1|17311.1|17365.1|17361.1|17315.1|17311.1|3569
1649295000000|2022-04-07 01:30:00|17315.6|17311.6|17322.6|17318.6|17326.6|17322.6|17311.1|17307.1|2702
1649295300000|2022-04-07 01:35:00|17321.6|17317.6|17370.1|17366.1|17370.6|17366.6|17319.1|17315.1|2989
1649295600000|2022-04-07 01:40:00|17369.6|17365.6|17377.6|17373.6|17379.1|17375.1|17361.6|17357.6|2061
1649295900000|2022-04-07 01:45:00|17380.1|17376.1|17370.1|17366.1|17387.1|17383.1|17366.6|17362.6|2345
1649296200000|2022-04-07 01:50:00|17370.6|17366.6|17361.1|17357.1|17374.1|17370.1|17357.1|17353.1|1206
1649296500000|2022-04-07 01:55:00|17361.6|17357.6|17365.1|17361.1|17377.6|17373.6|17361.1|17357.1|906
1649296800000|2022-04-07 02:00:00|17364.6|17360.6|17350.6|17346.6|17364.6|17360.6|17343.1|17339.1|1930
1649297100000|2022-04-07 02:05:00|17351.6|17347.6|17349.6|17345.6|17355.1|17351.1|17337.1|17333.1|1248
1649297400000|2022-04-07 02:10:00|17348.1|17344.1|17367.6|17363.6|17373.6|17369.6|17343.1|17339.1|1404
1649297700000|2022-04-07 02:15:00|17366.6|17362.6|17356.6|17352.6|17372.6|17368.6|17352.6|17348.6|822
1649298000000|2022-04-07 02:20:00|17355.6|17351.6|17353.6|17349.6|17360.6|17356.6|17345.1|17341.1|742
1649298300000|2022-04-07 02:25:00|17353.1|17349.1|17358.6|17354.6|17367.6|17363.6|17353.1|17349.1|669
1649298600000|2022-04-07 02:30:00|17356.6|17352.6|17339.6|17335.6|17370.6|17366.6|17339.6|17335.6|1140
1649298900000|2022-04-07 02:35:00|17339.1|17335.1|17331.1|17327.1|17342.6|17338.6|17320.1|17316.1|2435
1649299200000|2022-04-07 02:40:00|17331.6|17327.6|17326.6|17322.6|17333.6|17329.6|17324.6|17320.6|794
1649299500000|2022-04-07 02:45:00|17325.6|17321.6|17328.6|17324.6|17340.6|17336.6|17322.1|17318.1|1094
1649299800000|2022-04-07 02:50:00|17327.6|17323.6|17329.6|17325.6|17349.1|17345.1|17327.6|17323.6|1105
1649300100000|2022-04-07 02:55:00|17330.1|17326.1|17328.6|17324.6|17341.1|17337.1|17324.6|17320.6|1331
1649300400000|2022-04-07 03:00:00|17329.1|17325.1|17317.9|17313.9|17333.6|17329.6|17313.9|17309.9|1451
1649300700000|2022-04-07 03:05:00|17316.9|17312.9|17310.9|17306.9|17321.9|17317.9|17309.4|17305.4|1447
1649301000000|2022-04-07 03:10:00|17309.9|17305.9|17280.4|17276.4|17310.4|17306.4|17276.9|17272.9|4602
1649301300000|2022-04-07 03:15:00|17279.9|17275.9|17265.9|17261.9|17279.9|17275.9|17260.9|17256.9|3286
1649301600000|2022-04-07 03:20:00|17263.9|17259.9|17268.9|17264.9|17273.9|17269.9|17260.9|17256.9|1358
1649301900000|2022-04-07 03:25:00|17269.9|17265.9|17241.4|17237.4|17271.9|17267.9|17240.9|17236.9|2553
1649302200000|2022-04-07 03:30:00|17241.9|17237.9|17248.4|17244.4|17254.9|17250.9|17234.9|17230.9|2248
1649302500000|2022-04-07 03:35:00|17248.9|17244.9|17249.9|17245.9|17254.9|17250.9|17244.9|17240.9|1070
1649302800000|2022-04-07 03:40:00|17248.9|17244.9|17251.4|17247.4|17253.9|17249.9|17242.9|17238.9|888
1649303100000|2022-04-07 03:45:00|17248.9|17244.9|17265.9|17261.9|17266.4|17262.4|17247.4|17243.4|1717
1649303400000|2022-04-07 03:50:00|17266.9|17262.9|17257.4|17253.4|17272.9|17268.9|17256.9|17252.9|1498
1649303700000|2022-04-07 03:55:00|17257.9|17253.9|17242.9|17238.9|17257.9|17253.9|17242.9|17238.9|914
1649304000000|2022-04-07 04:00:00|17242.4|17238.4|17241.9|17237.9|17251.9|17247.9|17234.4|17230.4|1398
1649304300000|2022-04-07 04:05:00|17240.9|17236.9|17237.4|17233.4|17248.9|17244.9|17236.9|17232.9|747
1649304600000|2022-04-07 04:10:00|17236.9|17232.9|17217.9|17213.9|17238.9|17234.9|17216.4|17212.4|1984
1649304900000|2022-04-07 04:15:00|17217.4|17213.4|17232.4|17228.4|17236.9|17232.9|17213.9|17209.9|1695
1649305200000|2022-04-07 04:20:00|17231.4|17227.4|17214.9|17210.9|17234.4|17230.4|17212.9|17208.9|1152
1649305500000|2022-04-07 04:25:00|17213.9|17209.9|17216.9|17212.9|17222.9|17218.9|17209.9|17205.9|1122
1649305800000|2022-04-07 04:30:00|17217.4|17213.4|17231.9|17227.9|17232.4|17228.4|17217.4|17213.4|1095
1649306100000|2022-04-07 04:35:00|17232.9|17228.9|17218.9|17214.9|17233.9|17229.9|17217.4|17213.4|654
1649306400000|2022-04-07 04:40:00|17219.4|17215.4|17218.4|17214.4|17222.9|17218.9|17215.9|17211.9|913
1649306700000|2022-04-07 04:45:00|17218.9|17214.9|17204.9|17200.9|17221.9|17217.9|17204.4|17200.4|1425
1649307000000|2022-04-07 04:50:00|17205.9|17201.9|17185.9|17181.9|17208.9|17204.9|17185.9|17181.9|1970
1649307300000|2022-04-07 04:55:00|17186.4|17182.4|17190.9|17186.9|17193.9|17189.9|17180.9|17176.9|1681
1649307600000|2022-04-07 05:00:00|17192.9|17188.9|17185.9|17181.9|17194.9|17190.9|17182.9|17178.9|1013
1649307900000|2022-04-07 05:05:00|17183.4|17179.4|17185.9|17181.9|17188.9|17184.9|17172.9|17168.9|1351
1649308200000|2022-04-07 05:10:00|17187.9|17183.9|17188.9|17184.9|17192.9|17188.9|17182.4|17178.4|1198
1649308500000|2022-04-07 05:15:00|17187.9|17183.9|17172.9|17168.9|17193.9|17189.9|17167.9|17163.9|1369
1649308800000|2022-04-07 05:20:00|17173.9|17169.9|17160.9|17156.9|17177.9|17173.9|17158.9|17154.9|1550
1649309100000|2022-04-07 05:25:00|17162.4|17158.4|17138.9|17134.9|17166.9|17162.9|17135.9|17131.9|2669
1649309400000|2022-04-07 05:30:00|17138.1|17134.1|17128.1|17124.1|17146.1|17142.1|17124.6|17120.6|3723
1649309700000|2022-04-07 05:35:00|17129.1|17125.1|17144.6|17140.6|17153.6|17149.6|17128.1|17124.1|2864
1649310000000|2022-04-07 05:40:00|17145.1|17141.1|17145.1|17141.1|17147.1|17143.1|17136.1|17132.1|3458
1649310300000|2022-04-07 05:45:00|17148.3|17134.3|17158.8|17144.8|17165.1|17151.1|17147.5|17133.5|1
1649310600000|2022-04-07 05:50:00|17158.4|17144.4|17161.3|17147.3|17164|17150|17154.8|17140.8|0
1649310900000|2022-04-07 05:55:00|17160.8|17146.8|17154.7|17140.7|17162.6|17148.6|17152.8|17138.8|0
1649311200000|2022-04-07 06:00:00|17155.1|17141.1|17155.5|17141.5|17163.1|17149.1|17143.3|17129.3|0
1649311500000|2022-04-07 06:05:00|17154.4|17140.4|17161.6|17147.6|17173.1|17159.1|17151.8|17137.8|0
1649311800000|2022-04-07 06:10:00|17160.4|17146.4|17162.9|17148.9|17174.8|17160.8|17157.2|17143.2|0
1649312100000|2022-04-07 06:15:00|17161.7|17147.7|17146.5|17132.5|17164.4|17150.4|17140.5|17126.5|0
1649312400000|2022-04-07 06:20:00|17146.6|17132.6|17157.7|17143.7|17158.5|17144.5|17144.7|17130.7|0
1649312700000|2022-04-07 06:25:00|17158.4|17144.4|17161.9|17147.9|17170.1|17156.1|17157.7|17143.7|0
1649313000000|2022-04-07 06:30:00|17162|17148|17152.5|17138.5|17166.6|17152.6|17150.6|17136.6|0
1649313300000|2022-04-07 06:35:00|17152.4|17138.4|17147.5|17133.5|17160.3|17146.3|17144.9|17130.9|0
1649313600000|2022-04-07 06:40:00|17141.5|17127.5|17137.6|17123.6|17142.4|17128.4|17123.8|17109.8|0
1649313900000|2022-04-07 06:45:00|17137.5|17123.5|17129|17115|17137.9|17123.9|17128.5|17114.5|0
1649314200000|2022-04-07 06:50:00|17128.7|17114.7|17130.9|17116.9|17130.9|17116.9|17125.8|17111.8|0
1649314500000|2022-04-07 06:55:00|17130.8|17116.8|17136.8|17122.8|17140.6|17126.6|17129.8|17115.8|0
1649314800000|2022-04-07 07:00:00|17137.5|17123.5|17196.6|17190.6|17206.1|17200.1|17136.3|17122.3|2041
1649315100000|2022-04-07 07:05:00|17196.1|17190.1|17204.1|17198.1|17210.1|17204.1|17196.1|17190.1|882
1649315400000|2022-04-07 07:10:00|17203.1|17197.1|17214.6|17208.6|17219.1|17213.1|17200.6|17194.6|998
1649315700000|2022-04-07 07:15:00|17215.6|17209.6|17210.1|17204.1|17221.1|17215.1|17209.1|17203.1|727
1649316000000|2022-04-07 07:20:00|17211.6|17205.6|17217.6|17211.6|17219.1|17213.1|17206.1|17200.1|529
1649316300000|2022-04-07 07:25:00|17217.1|17211.1|17205.6|17199.6|17218.1|17212.1|17204.6|17198.6|432
1649316600000|2022-04-07 07:30:00|17204.6|17198.6|17206.1|17200.1|17206.1|17200.1|17196.1|17190.1|676
1649316900000|2022-04-07 07:35:00|17205.6|17199.6|17194.6|17188.6|17207.1|17201.1|17194.6|17188.6|264
1649317200000|2022-04-07 07:40:00|17194.1|17188.1|17190.1|17184.1|17196.6|17190.6|17189.1|17183.1|478
1649317500000|2022-04-07 07:45:00|17189.6|17183.6|17195.6|17189.6|17197.6|17191.6|17187.1|17181.1|364
1649317800000|2022-04-07 07:50:00|17195.1|17189.1|17194.6|17188.6|17204.1|17198.1|17192.6|17186.6|318
1649318100000|2022-04-07 07:55:00|17194.1|17188.1|17171.1|17165.1|17194.6|17188.6|17167.1|17161.1|807
1649318400000|2022-04-07 08:00:00|17170.6|17164.6|17158.6|17152.6|17172.6|17166.6|17151.1|17145.1|1007
1649318700000|2022-04-07 08:05:00|17158.1|17152.1|17175.1|17169.1|17175.6|17169.6|17153.1|17147.1|493
1649319000000|2022-04-07 08:10:00|17175.6|17169.6|17164.1|17158.1|17178.1|17172.1|17161.6|17155.6|595
1649319300000|2022-04-07 08:15:00|17163.6|17157.6|17159.6|17153.6|17171.1|17165.1|17156.1|17150.1|316
1649319600000|2022-04-07 08:20:00|17160.1|17154.1|17171.1|17165.1|17176.1|17170.1|17160.1|17154.1|256
1649319900000|2022-04-07 08:25:00|17170.1|17164.1|17176.1|17170.1|17178.1|17172.1|17170.1|17164.1|233
1649320200000|2022-04-07 08:30:00|17176.6|17170.6|17184.1|17178.1|17185.6|17179.6|17176.1|17170.1|321
1649320500000|2022-04-07 08:35:00|17184.6|17178.6|17176.1|17170.1|17187.1|17181.1|17174.6|17168.6|222
1649320800000|2022-04-07 08:40:00|17175.1|17169.1|17190.6|17184.6|17193.1|17187.1|17174.1|17168.1|420
1649321100000|2022-04-07 08:45:00|17191.6|17185.6|17198.1|17192.1|17198.1|17192.1|17191.1|17185.1|229
1649321400000|2022-04-07 08:50:00|17197.6|17191.6|17202.6|17196.6|17203.6|17197.6|17195.1|17189.1|315
1649321700000|2022-04-07 08:55:00|17202.1|17196.1|17213.1|17207.1|17213.6|17207.6|17200.1|17194.1|478
1649322000000|2022-04-07 09:00:00|17213.6|17207.6|17201.6|17195.6|17216.1|17210.1|17201.6|17195.6|418
1649322300000|2022-04-07 09:05:00|17201.1|17195.1|17195.6|17189.6|17203.6|17197.6|17194.1|17188.1|449
1649322600000|2022-04-07 09:10:00|17196.1|17190.1|17201.1|17195.1|17201.1|17195.1|17195.1|17189.1|131
1649322900000|2022-04-07 09:15:00|17200.1|17194.1|17203.6|17197.6|17213.6|17207.6|17197.1|17191.1|293
1649323200000|2022-04-07 09:20:00|17204.1|17198.1|17210.1|17204.1|17215.1|17209.1|17203.1|17197.1|288
1649323500000|2022-04-07 09:25:00|17209.1|17203.1|17205.6|17199.6|17209.6|17203.6|17202.1|17196.1|155
1649323800000|2022-04-07 09:30:00|17206.1|17200.1|17205.1|17199.1|17209.6|17203.6|17203.1|17197.1|130
1649324100000|2022-04-07 09:35:00|17206.1|17200.1|17214.6|17208.6|17215.1|17209.1|17203.1|17197.1|188
1649324400000|2022-04-07 09:40:00|17215.1|17209.1|17212.1|17206.1|17219.1|17213.1|17210.6|17204.6|283
1649324700000|2022-04-07 09:45:00|17211.1|17205.1|17214.1|17208.1|17216.6|17210.6|17211.1|17205.1|206
1649325000000|2022-04-07 09:50:00|17213.1|17207.1|17216.6|17210.6|17217.6|17211.6|17210.1|17204.1|144
1649325300000|2022-04-07 09:55:00|17216.1|17210.1|17227.6|17221.6|17229.6|17223.6|17214.1|17208.1|690
1649325600000|2022-04-07 10:00:00|17228.1|17222.1|17228.1|17222.1|17235.1|17229.1|17227.6|17221.6|501
1649325900000|2022-04-07 10:05:00|17229.1|17223.1|17224.1|17218.1|17229.6|17223.6|17223.1|17217.1|169
1649326200000|2022-04-07 10:10:00|17223.6|17217.6|17223.6|17217.6|17224.6|17218.6|17220.6|17214.6|231
1649326500000|2022-04-07 10:15:00|17224.1|17218.1|17219.1|17213.1|17227.1|17221.1|17219.1|17213.1|149
1649326800000|2022-04-07 10:20:00|17220.1|17214.1|17221.1|17215.1|17223.6|17217.6|17218.6|17212.6|132
1649327100000|2022-04-07 10:25:00|17220.1|17214.1|17219.1|17213.1|17221.1|17215.1|17217.1|17211.1|112
1649327400000|2022-04-07 10:30:00|17218.1|17212.1|17215.6|17209.6|17218.6|17212.6|17214.1|17208.1|143
1649327700000|2022-04-07 10:35:00|17215.1|17209.1|17218.1|17212.1|17221.1|17215.1|17214.1|17208.1|126
1649328000000|2022-04-07 10:40:00|17219.6|17213.6|17209.1|17203.1|17219.6|17213.6|17206.6|17200.6|248
1649328300000|2022-04-07 10:45:00|17210.1|17204.1|17218.1|17212.1|17218.6|17212.6|17209.1|17203.1|91
1649328600000|2022-04-07 10:50:00|17218.6|17212.6|17215.1|17209.1|17219.6|17213.6|17215.1|17209.1|109
1649328900000|2022-04-07 10:55:00|17214.1|17208.1|17209.6|17203.6|17214.6|17208.6|17209.1|17203.1|109
1649329200000|2022-04-07 11:00:00|17209.1|17203.1|17200.1|17194.1|17212.6|17206.6|17197.6|17191.6|355
1649329500000|2022-04-07 11:05:00|17199.6|17193.6|17213.1|17207.1|17237.1|17231.1|17196.1|17190.1|1179
1649329800000|2022-04-07 11:10:00|17212.6|17206.6|17219.6|17213.6|17223.1|17217.1|17202.6|17196.6|670
1649330100000|2022-04-07 11:15:00|17219.1|17213.1|17211.1|17205.1|17222.1|17216.1|17210.1|17204.1|261
1649330400000|2022-04-07 11:20:00|17212.6|17206.6|17200.1|17194.1|17212.6|17206.6|17197.6|17191.6|320
1649330700000|2022-04-07 11:25:00|17199.6|17193.6|17188.6|17182.6|17202.1|17196.1|17188.1|17182.1|635
1649331000000|2022-04-07 11:30:00|17188.1|17182.1|17184.1|17178.1|17196.6|17190.6|17179.1|17173.1|595
1649331300000|2022-04-07 11:35:00|17182.1|17176.1|17183.6|17177.6|17189.1|17183.1|17179.1|17173.1|233
1649331600000|2022-04-07 11:40:00|17183.1|17177.1|17191.1|17185.1|17192.1|17186.1|17180.1|17174.1|239
1649331900000|2022-04-07 11:45:00|17190.1|17184.1|17185.1|17179.1|17192.1|17186.1|17182.1|17176.1|180
1649332200000|2022-04-07 11:50:00|17186.1|17180.1|17184.6|17178.6|17186.1|17180.1|17179.1|17173.1|215
1649332500000|2022-04-07 11:55:00|17184.1|17178.1|17192.1|17186.1|17194.6|17188.6|17184.1|17178.1|113
1649332800000|2022-04-07 12:00:00|17193.6|17187.6|17173.1|17167.1|17194.1|17188.1|17173.1|17167.1|345
1649333100000|2022-04-07 12:05:00|17172.1|17166.1|17178.1|17172.1|17179.1|17173.1|17171.1|17165.1|300
1649333400000|2022-04-07 12:10:00|17178.6|17172.6|17177.6|17171.6|17182.1|17176.1|17174.1|17168.1|111
1649333700000|2022-04-07 12:15:00|17178.1|17172.1|17182.1|17176.1|17182.1|17176.1|17173.1|17167.1|323
1649334000000|2022-04-07 12:20:00|17182.6|17176.6|17180.1|17174.1|17184.1|17178.1|17179.1|17173.1|160
1649334300000|2022-04-07 12:25:00|17179.6|17173.6|17179.6|17173.6|17180.1|17174.1|17175.1|17169.1|159
1649334600000|2022-04-07 12:30:00|17179.1|17173.1|17188.6|17182.6|17190.1|17184.1|17177.1|17171.1|239
1649334900000|2022-04-07 12:35:00|17189.1|17183.1|17191.1|17185.1|17193.1|17187.1|17183.6|17177.6|297
1649335200000|2022-04-07 12:40:00|17190.6|17184.6|17183.1|17177.1|17192.6|17186.6|17183.1|17177.1|203
1649335500000|2022-04-07 12:45:00|17182.1|17176.1|17182.6|17176.6|17191.6|17185.6|17179.1|17173.1|278
1649335800000|2022-04-07 12:50:00|17183.1|17177.1|17170.1|17164.1|17185.1|17179.1|17168.1|17162.1|421
1649336100000|2022-04-07 12:55:00|17170.6|17164.6|17171.6|17165.6|17172.1|17166.1|17164.1|17158.1|525
1649336400000|2022-04-07 13:00:00|17172.1|17166.1|17164.6|17158.6|17176.6|17170.6|17164.6|17158.6|304
1649336700000|2022-04-07 13:05:00|17165.6|17159.6|17169.6|17163.6|17172.6|17166.6|17163.6|17157.6|249
1649337000000|2022-04-07 13:10:00|17170.1|17164.1|17173.1|17167.1|17176.1|17170.1|17169.1|17163.1|180
1649337300000|2022-04-07 13:15:00|17173.6|17167.6|17179.6|17173.6|17182.1|17176.1|17170.6|17164.6|225
1649337600000|2022-04-07 13:20:00|17180.1|17174.1|17181.6|17175.6|17183.6|17177.6|17179.1|17173.1|159
1649337900000|2022-04-07 13:25:00|17182.1|17176.1|17182.6|17176.6|17186.1|17180.1|17176.6|17170.6|266
1649338200000|2022-04-07 13:30:00|17183.1|17177.1|17209.1|17203.1|17211.1|17205.1|17180.6|17174.6|1414
1649338500000|2022-04-07 13:35:00|17208.6|17202.6|17207.6|17201.6|17211.1|17205.1|17194.1|17188.1|1088
1649338800000|2022-04-07 13:40:00|17208.1|17202.1|17187.1|17181.1|17212.1|17206.1|17185.1|17179.1|744
1649339100000|2022-04-07 13:45:00|17186.1|17180.1|17181.1|17175.1|17193.1|17187.1|17178.1|17172.1|769
1649339400000|2022-04-07 13:50:00|17179.6|17173.6|17194.1|17188.1|17202.6|17196.6|17179.6|17173.6|674
1649339700000|2022-04-07 13:55:00|17195.1|17189.1|17197.1|17191.1|17200.1|17194.1|17188.6|17182.6|450
1649340000000|2022-04-07 14:00:00|17196.6|17190.6|17185.1|17179.1|17210.1|17204.1|17182.1|17176.1|1040
1649340300000|2022-04-07 14:05:00|17184.1|17178.1|17182.6|17176.6|17191.1|17185.1|17179.1|17173.1|826
1649340600000|2022-04-07 14:10:00|17183.6|17177.6|17190.6|17184.6|17196.6|17190.6|17180.1|17174.1|571
1649340900000|2022-04-07 14:15:00|17190.1|17184.1|17182.6|17176.6|17190.6|17184.6|17182.1|17176.1|302
1649341200000|2022-04-07 14:20:00|17182.1|17176.1|17180.1|17174.1|17183.1|17177.1|17172.6|17166.6|838
1649341500000|2022-04-07 14:25:00|17180.6|17174.6|17175.1|17169.1|17185.6|17179.6|17172.1|17166.1|489
1649341800000|2022-04-07 14:30:00|17175.6|17169.6|17189.1|17183.1|17190.6|17184.6|17174.1|17168.1|421
1649342100000|2022-04-07 14:35:00|17188.1|17182.1|17179.6|17173.6|17194.1|17188.1|17177.6|17171.6|508
1649342400000|2022-04-07 14:40:00|17178.6|17172.6|17157.6|17151.6|17179.1|17173.1|17154.6|17148.6|1410
1649342700000|2022-04-07 14:45:00|17157.1|17151.1|17146.1|17140.1|17160.1|17154.1|17139.1|17133.1|936
1649343000000|2022-04-07 14:50:00|17146.6|17140.6|17159.6|17153.6|17161.1|17155.1|17146.6|17140.6|570
1649343300000|2022-04-07 14:55:00|17160.6|17154.6|17166.1|17160.1|17167.1|17161.1|17158.6|17152.6|393
1649343600000|2022-04-07 15:00:00|17165.1|17159.1|17178.1|17172.1|17184.6|17178.6|17165.1|17159.1|765
1649343900000|2022-04-07 15:05:00|17176.6|17170.6|17172.1|17166.1|17181.1|17175.1|17171.1|17165.1|247
1649344200000|2022-04-07 15:10:00|17171.6|17165.6|17171.6|17165.6|17175.1|17169.1|17164.6|17158.6|317
1649344500000|2022-04-07 15:15:00|17171.1|17165.1|17164.1|17158.1|17171.6|17165.6|17159.1|17153.1|299
1649344800000|2022-04-07 15:20:00|17163.1|17157.1|17170.1|17164.1|17173.6|17167.6|17160.1|17154.1|261
1649345100000|2022-04-07 15:25:00|17169.6|17163.6|17154.6|17148.6|17176.1|17170.1|17150.6|17144.6|411
1649345400000|2022-04-07 15:30:00|17155.1|17149.1|17141.6|17135.6|17157.1|17151.1|17136.1|17130.1|807
1649345700000|2022-04-07 15:35:00|17142.1|17136.1|17160.1|17154.1|17162.6|17156.6|17142.1|17136.1|583
1649346000000|2022-04-07 15:40:00|17159.6|17153.6|17160.6|17154.6|17165.6|17159.6|17157.1|17151.1|291
1649346300000|2022-04-07 15:45:00|17160.1|17154.1|17162.1|17156.1|17175.1|17169.1|17160.1|17154.1|380
1649346600000|2022-04-07 15:50:00|17161.6|17155.6|17144.6|17138.6|17162.1|17156.1|17144.1|17138.1|378
1649346900000|2022-04-07 15:55:00|17145.6|17139.6|17156.1|17150.1|17160.6|17154.6|17144.6|17138.6|298
1649347200000|2022-04-07 16:00:00|17156.6|17150.6|17164.6|17158.6|17170.6|17164.6|17153.1|17147.1|388
1649347500000|2022-04-07 16:05:00|17164.1|17158.1|17175.6|17169.6|17178.6|17172.6|17164.1|17158.1|383
1649347800000|2022-04-07 16:10:00|17176.1|17170.1|17175.1|17169.1|17183.1|17177.1|17170.6|17164.6|522
1649348100000|2022-04-07 16:15:00|17175.6|17169.6|17177.1|17171.1|17179.6|17173.6|17171.6|17165.6|241
1649348400000|2022-04-07 16:20:00|17176.6|17170.6|17178.1|17172.1|17187.1|17181.1|17175.1|17169.1|345
1649348700000|2022-04-07 16:25:00|17177.6|17171.6|17177.6|17171.6|17185.1|17179.1|17172.1|17166.1|186
1649349000000|2022-04-07 16:30:00|17177.1|17171.1|17176.1|17170.1|17182.6|17176.6|17173.6|17167.6|121
1649349300000|2022-04-07 16:35:00|17174.6|17168.6|17170.1|17164.1|17183.6|17177.6|17168.6|17162.6|195
1649349600000|2022-04-07 16:40:00|17171.1|17165.1|17168.6|17162.6|17175.1|17169.1|17167.1|17161.1|130
1649349900000|2022-04-07 16:45:00|17169.1|17163.1|17160.6|17154.6|17175.1|17169.1|17160.1|17154.1|268
1649350200000|2022-04-07 16:50:00|17161.1|17155.1|17169.1|17163.1|17171.1|17165.1|17161.1|17155.1|168
1649350500000|2022-04-07 16:55:00|17169.6|17163.6|17176.1|17170.1|17177.1|17171.1|17168.6|17162.6|101
1649350800000|2022-04-07 17:00:00|17175.6|17169.6|17190.6|17184.6|17195.6|17189.6|17175.1|17169.1|577
1649351100000|2022-04-07 17:05:00|17191.1|17185.1|17197.6|17191.6|17198.1|17192.1|17190.1|17184.1|290
1649351400000|2022-04-07 17:10:00|17196.6|17190.6|17204.6|17198.6|17211.1|17205.1|17195.1|17189.1|645
1649351700000|2022-04-07 17:15:00|17204.1|17198.1|17211.6|17205.6|17218.1|17212.1|17203.1|17197.1|467
1649352000000|2022-04-07 17:20:00|17213.1|17207.1|17209.1|17203.1|17220.1|17214.1|17209.1|17203.1|330
1649352300000|2022-04-07 17:25:00|17210.6|17204.6|17221.6|17215.6|17231.1|17225.1|17209.1|17203.1|791
1649352600000|2022-04-07 17:30:00|17222.6|17216.6|17215.1|17209.1|17228.1|17222.1|17212.6|17206.6|483
1649352900000|2022-04-07 17:35:00|17215.6|17209.6|17207.1|17201.1|17221.6|17215.6|17207.1|17201.1|373
1649353200000|2022-04-07 17:40:00|17208.1|17202.1|17204.1|17198.1|17212.1|17206.1|17204.1|17198.1|265
1649353500000|2022-04-07 17:45:00|17203.6|17197.6|17204.6|17198.6|17213.1|17207.1|17201.1|17195.1|243
1649353800000|2022-04-07 17:50:00|17205.1|17199.1|17205.6|17199.6|17209.1|17203.1|17201.1|17195.1|142
1649354100000|2022-04-07 17:55:00|17205.1|17199.1|17227.6|17221.6|17232.1|17226.1|17204.1|17198.1|510
1649354400000|2022-04-07 18:00:00|17228.6|17222.6|17236.1|17230.1|17246.1|17240.1|17228.6|17222.6|998
1649354700000|2022-04-07 18:05:00|17235.6|17229.6|17235.1|17229.1|17237.6|17231.6|17227.1|17221.1|172
1649355000000|2022-04-07 18:10:00|17234.1|17228.1|17230.6|17224.6|17237.6|17231.6|17228.6|17222.6|78
1649355300000|2022-04-07 18:15:00|17231.1|17225.1|17221.6|17215.6|17233.6|17227.6|17218.1|17212.1|200
1649355600000|2022-04-07 18:20:00|17222.1|17216.1|17225.6|17219.6|17226.1|17220.1|17221.1|17215.1|56
1649355900000|2022-04-07 18:25:00|17226.1|17220.1|17221.1|17215.1|17244.6|17238.6|17220.1|17214.1|276
1649356200000|2022-04-07 18:30:00|17218.6|17212.6|17221.1|17215.1|17224.6|17218.6|17215.6|17209.6|148
1649356500000|2022-04-07 18:35:00|17223.6|17217.6|17224.1|17218.1|17226.6|17220.6|17217.1|17211.1|130
1649356800000|2022-04-07 18:40:00|17223.6|17217.6|17234.6|17228.6|17237.6|17231.6|17220.1|17214.1|146
1649357100000|2022-04-07 18:45:00|17233.6|17227.6|17235.6|17229.6|17243.6|17237.6|17226.6|17220.6|196
1649357400000|2022-04-07 18:50:00|17233.6|17227.6|17243.6|17237.6|17246.1|17240.1|17233.1|17227.1|170
1649357700000|2022-04-07 18:55:00|17244.6|17238.6|17252.6|17246.6|17256.1|17250.1|17243.6|17237.6|657
1649358000000|2022-04-07 19:00:00|17250.6|17244.6|17258.1|17252.1|17260.1|17254.1|17249.1|17243.1|404
1649358300000|2022-04-07 19:05:00|17257.1|17251.1|17259.1|17253.1|17263.1|17257.1|17252.6|17246.6|338
1649358600000|2022-04-07 19:10:00|17259.6|17253.6|17261.1|17255.1|17263.6|17257.6|17255.6|17249.6|177
1649358900000|2022-04-07 19:15:00|17261.6|17255.6|17258.1|17252.1|17265.1|17259.1|17256.1|17250.1|271
1649359200000|2022-04-07 19:20:00|17257.1|17251.1|17248.6|17242.6|17257.1|17251.1|17245.1|17239.1|204
1649359500000|2022-04-07 19:25:00|17249.1|17243.1|17243.6|17237.6|17250.6|17244.6|17240.1|17234.1|138
1649359800000|2022-04-07 19:30:00|17244.1|17238.1|17255.6|17249.6|17256.1|17250.1|17242.1|17236.1|104
1649360100000|2022-04-07 19:35:00|17256.1|17250.1|17259.6|17253.6|17261.6|17255.6|17252.6|17246.6|153
1649360400000|2022-04-07 19:40:00|17260.1|17254.1|17260.6|17254.6|17267.1|17261.1|17254.1|17248.1|196
1649360700000|2022-04-07 19:45:00|17261.6|17255.6|17251.6|17245.6|17268.6|17262.6|17248.1|17242.1|283
1649361000000|2022-04-07 19:50:00|17247.1|17241.1|17228.6|17222.6|17252.6|17246.6|17224.1|17218.1|343
1649361300000|2022-04-07 19:55:00|17227.6|17221.6|17208.6|17202.6|17228.1|17222.1|17207.1|17201.1|535
1649361600000|2022-04-07 20:00:00|17207.6|17201.6|17214.1|17208.1|17216.6|17210.6|17204.1|17198.1|383
1649361900000|2022-04-07 20:05:00|17214.6|17208.6|17216.1|17210.1|17219.1|17213.1|17213.6|17207.6|41
1649362200000|2022-04-07 20:10:00|17216.6|17210.6|17215.1|17209.1|17219.1|17213.1|17214.1|17208.1|38
1649362500000|2022-04-07 20:15:00|17215.6|17209.6|17215.1|17209.1|17217.6|17211.6|17213.1|17207.1|28
1649362800000|2022-04-07 20:20:00|17214.1|17208.1|17208.1|17202.1|17215.1|17209.1|17207.1|17201.1|52
1649363100000|2022-04-07 20:25:00|17210.1|17204.1|17213.6|17207.6|17214.1|17208.1|17209.6|17203.6|52
1649363400000|2022-04-07 20:30:00|17214.1|17208.1|17214.6|17208.6|17215.6|17209.6|17211.6|17205.6|35
1649363700000|2022-04-07 20:35:00|17213.6|17207.6|17216.1|17210.1|17216.1|17210.1|17213.6|17207.6|31
1649364000000|2022-04-07 20:40:00|17217.6|17211.6|17220.1|17214.1|17220.1|17214.1|17215.6|17209.6|52
1649364300000|2022-04-07 20:45:00|17219.6|17213.6|17219.1|17213.1|17220.1|17214.1|17215.1|17209.1|48
1649364600000|2022-04-07 20:50:00|17218.6|17212.6|17223.1|17217.1|17223.6|17217.6|17218.6|17212.6|80
1649364900000|2022-04-07 20:55:00|17221.6|17215.6|17221.1|17215.1|17223.6|17217.6|17219.1|17213.1|138
1649365200000|2022-04-07 21:00:00|17226.8|17212.8|17227.1|17213.1|17228.2|17214.2|17225.9|17211.9|0
1649365500000|2022-04-07 21:05:00|17227|17213|17225.8|17211.8|17228.2|17214.2|17225.8|17211.8|0
1649365800000|2022-04-07 21:10:00|17225.7|17211.7|17223.9|17209.9|17225.7|17211.7|17222.7|17208.7|0
1649366100000|2022-04-07 21:15:00|17223.8|17209.8|17221.7|17207.7|17223.8|17209.8|17221.3|17207.3|0
1649366400000|2022-04-07 21:20:00|17219.3|17205.3|17219.7|17205.7|17221.1|17207.1|17219.3|17205.3|0
1649366700000|2022-04-07 21:25:00|17219.3|17205.3|17220.8|17206.8|17223.5|17209.5|17219.3|17205.3|0
1649367000000|2022-04-07 21:30:00|17222|17208|17222.2|17208.2|17222.2|17208.2|17222|17208|0
1649367300000|2022-04-07 21:35:00|17222.9|17208.9|17222.5|17208.5|17223.5|17209.5|17221.7|17207.7|0
1649367600000|2022-04-07 21:40:00|17222.6|17208.6|17223.5|17209.5|17223.5|17209.5|17222|17208|0
1649367900000|2022-04-07 21:45:00|17223|17209|17223.7|17209.7|17224.4|17210.4|17223|17209|0
1649368200000|2022-04-07 21:50:00|17223.3|17209.3|17223.3|17209.3|17223.5|17209.5|17223.1|17209.1|0
1649368500000|2022-04-07 21:55:00|17223.2|17209.2|17221.7|17207.7|17224.5|17210.5|17221.7|17207.7|0
1649368800000|2022-04-07 22:00:00|17222|17208|17229.4|17215.4|17229.4|17215.4|17221.2|17207.2|0
1649369100000|2022-04-07 22:05:00|17228.5|17214.5|17227.7|17213.7|17228.9|17214.9|17225.1|17211.1|0
1649369400000|2022-04-07 22:10:00|17228.1|17214.1|17232|17218|17233.7|17219.7|17226.8|17212.8|0
1649369700000|2022-04-07 22:15:00|17232.4|17218.4|17229.4|17215.4|17232.8|17218.8|17229.4|17215.4|0
1649370000000|2022-04-07 22:20:00|17229.8|17215.8|17229|17215|17232|17218|17228.1|17214.1|0
1649370300000|2022-04-07 22:25:00|17228.1|17214.1|17225.5|17211.5|17228.1|17214.1|17225.1|17211.1|0
1649370600000|2022-04-07 22:30:00|17226.4|17212.4|17224.6|17210.6|17227.2|17213.2|17224.6|17210.6|0
1649370900000|2022-04-07 22:35:00|17225.5|17211.5|17225.5|17211.5|17226.4|17212.4|17224.6|17210.6|0
1649371200000|2022-04-07 22:40:00|17227.2|17213.2|17227.2|17213.2|17227.2|17213.2|17226.4|17212.4|0
1649371500000|2022-04-07 22:45:00|17225.5|17211.5|17225.5|17211.5|17227.2|17213.2|17224.6|17210.6|0
1649371800000|2022-04-07 22:50:00|17225.1|17211.1|17223.5|17209.5|17225.5|17211.5|17222.1|17208.1|0
1649372100000|2022-04-07 22:55:00|17223.1|17209.1|17226.9|17212.9|17226.9|17212.9|17223.1|17209.1|0
1649372400000|2022-04-07 23:00:00|17226.5|17212.5|17223.5|17209.5|17227.8|17213.8|17222.6|17208.6|0
1649372700000|2022-04-07 23:05:00|17223.9|17209.9|17225.2|17211.2|17226.1|17212.1|17223.9|17209.9|0
1649373000000|2022-04-07 23:10:00|17225.6|17211.6|17234.7|17220.7|17235.1|17221.1|17224.4|17210.4|0
1649373300000|2022-04-07 23:15:00|17235.1|17221.1|17230.4|17216.4|17235.1|17221.1|17229.9|17215.9|0
1649373600000|2022-04-07 23:20:00|17230.8|17216.8|17233|17219|17233.8|17219.8|17230.4|17216.4|0
1649373900000|2022-04-07 23:25:00|17233.8|17219.8|17235.6|17221.6|17239|17225|17233|17219|0
1649374200000|2022-04-07 23:30:00|17236|17222|17257.4|17243.4|17257.4|17243.4|17235.2|17221.2|0
1649374500000|2022-04-07 23:35:00|17258.2|17244.2|17258.7|17244.7|17258.7|17244.7|17255.2|17241.2|0
1649374800000|2022-04-07 23:40:00|17258.2|17244.2|17257.9|17243.9|17262.1|17248.1|17257|17243|0
1649375100000|2022-04-07 23:45:00|17257.4|17243.4|17255.2|17241.2|17261.2|17247.2|17253|17239|0
1649375400000|2022-04-07 23:50:00|17254.3|17240.3|17258.6|17244.6|17260.4|17246.4|17254.3|17240.3|0
1649375700000|2022-04-07 23:55:00|17259.5|17245.5|17250.9|17236.9|17262.1|17248.1|17250.9|17236.9|0
1649376000000|2022-04-08 00:00:00|17249.2|17235.2|17252.5|17238.5|17253.4|17239.4|17242.3|17228.3|0
1649376300000|2022-04-08 00:05:00|17251.7|17237.7|17250.8|17236.8|17254.3|17240.3|17249.1|17235.1|0
1649376600000|2022-04-08 00:10:00|17249.9|17235.9|17248|17234|17252.3|17238.3|17247.2|17233.2|0
1649376900000|2022-04-08 00:15:00|17248.9|17234.9|17238|17224|17248.9|17234.9|17235.1|17221.1|0
1649377200000|2022-04-08 00:20:00|17237.1|17223.1|17227.3|17213.3|17240.6|17226.6|17225|17211|0
1649377500000|2022-04-08 00:25:00|17226.2|17212.2|17206.5|17192.5|17229.8|17215.8|17206.1|17192.1|0
1649377800000|2022-04-08 00:30:00|17206.1|17192.1|17203.8|17189.8|17212.8|17198.8|17203.8|17189.8|0
1649378100000|2022-04-08 00:35:00|17204.2|17190.2|17208.6|17194.6|17209.1|17195.1|17203.8|17189.8|0
1649378400000|2022-04-08 00:40:00|17208.2|17194.2|17201.2|17187.2|17210.9|17196.9|17198.5|17184.5|0
1649378700000|2022-04-08 00:45:00|17204.6|17200.6|17205.6|17201.6|17216.6|17212.6|17190.6|17186.6|3567
1649379000000|2022-04-08 00:50:00|17206.6|17202.6|17197.1|17193.1|17211.1|17207.1|17197.1|17193.1|1211
1649379300000|2022-04-08 00:55:00|17200.1|17196.1|17187.1|17183.1|17201.6|17197.6|17186.1|17182.1|1771
1649379600000|2022-04-08 01:00:00|17188.6|17184.6|17219.1|17215.1|17224.1|17220.1|17184.1|17180.1|4517
1649379900000|2022-04-08 01:05:00|17220.1|17216.1|17215.6|17211.6|17224.1|17220.1|17210.1|17206.1|1579
1649380200000|2022-04-08 01:10:00|17216.1|17212.1|17191.1|17187.1|17222.1|17218.1|17184.1|17180.1|2632
1649380500000|2022-04-08 01:15:00|17190.6|17186.6|17176.1|17172.1|17205.6|17201.6|17170.1|17166.1|2812
1649380800000|2022-04-08 01:20:00|17175.6|17171.6|17179.1|17175.1|17190.6|17186.6|17172.1|17168.1|1555
1649381100000|2022-04-08 01:25:00|17179.6|17175.6|17200.6|17196.6|17203.1|17199.1|17178.1|17174.1|1474
1649381400000|2022-04-08 01:30:00|17200.1|17196.1|17198.6|17194.6|17211.6|17207.6|17191.6|17187.6|1703
1649381700000|2022-04-08 01:35:00|17198.1|17194.1|17188.1|17184.1|17207.1|17203.1|17184.1|17180.1|1150
1649382000000|2022-04-08 01:40:00|17188.6|17184.6|17215.1|17211.1|17216.1|17212.1|17186.6|17182.6|1696
1649382300000|2022-04-08 01:45:00|17215.6|17211.6|17225.1|17221.1|17230.6|17226.6|17213.6|17209.6|2445
1649382600000|2022-04-08 01:50:00|17228.1|17224.1|17211.1|17207.1|17230.6|17226.6|17206.6|17202.6|1809
1649382900000|2022-04-08 01:55:00|17210.1|17206.1|17199.1|17195.1|17212.1|17208.1|17191.1|17187.1|1646
1649383200000|2022-04-08 02:00:00|17198.1|17194.1|17218.1|17214.1|17221.1|17217.1|17198.1|17194.1|1462
1649383500000|2022-04-08 02:05:00|17216.6|17212.6|17221.1|17217.1|17226.1|17222.1|17207.1|17203.1|1318
1649383800000|2022-04-08 02:10:00|17221.6|17217.6|17229.1|17225.1|17230.1|17226.1|17216.1|17212.1|1001
1649384100000|2022-04-08 02:15:00|17230.1|17226.1|17228.1|17224.1|17238.6|17234.6|17221.1|17217.1|1959
1649384400000|2022-04-08 02:20:00|17228.6|17224.6|17221.1|17217.1|17233.1|17229.1|17219.1|17215.1|808
1649384700000|2022-04-08 02:25:00|17220.6|17216.6|17224.6|17220.6|17227.1|17223.1|17214.1|17210.1|1040
1649385000000|2022-04-08 02:30:00|17224.1|17220.1|17232.1|17228.1|17241.1|17237.1|17221.1|17217.1|1842
1649385300000|2022-04-08 02:35:00|17231.1|17227.1|17232.1|17228.1|17236.6|17232.6|17225.1|17221.1|620
1649385600000|2022-04-08 02:40:00|17233.1|17229.1|17246.1|17242.1|17247.1|17243.1|17229.1|17225.1|1140
1649385900000|2022-04-08 02:45:00|17247.1|17243.1|17254.1|17250.1|17254.1|17250.1|17243.6|17239.6|1652
1649386200000|2022-04-08 02:50:00|17254.6|17250.6|17253.1|17249.1|17258.1|17254.1|17248.1|17244.1|1221
1649386500000|2022-04-08 02:55:00|17254.1|17250.1|17247.1|17243.1|17256.1|17252.1|17244.1|17240.1|865
1649386800000|2022-04-08 03:00:00|17247.6|17243.6|17240.6|17236.6|17253.6|17249.6|17236.1|17232.1|1379
1649387100000|2022-04-08 03:05:00|17239.6|17235.6|17244.1|17240.1|17245.1|17241.1|17231.1|17227.1|906
1649387400000|2022-04-08 03:10:00|17243.1|17239.1|17244.1|17240.1|17252.6|17248.6|17237.1|17233.1|779
1649387700000|2022-04-08 03:15:00|17243.6|17239.6|17238.1|17234.1|17247.1|17243.1|17238.1|17234.1|401
1649388000000|2022-04-08 03:20:00|17237.6|17233.6|17233.1|17229.1|17248.1|17244.1|17233.1|17229.1|620
1649388300000|2022-04-08 03:25:00|17234.1|17230.1|17225.1|17221.1|17234.1|17230.1|17221.1|17217.1|1414
1649388600000|2022-04-08 03:30:00|17225.6|17221.6|17226.1|17222.1|17228.1|17224.1|17215.1|17211.1|896
1649388900000|2022-04-08 03:35:00|17224.1|17220.1|17227.1|17223.1|17230.1|17226.1|17222.6|17218.6|435
1649389200000|2022-04-08 03:40:00|17227.6|17223.6|17233.1|17229.1|17239.1|17235.1|17222.1|17218.1|800
1649389500000|2022-04-08 03:45:00|17232.1|17228.1|17233.1|17229.1|17245.1|17241.1|17232.1|17228.1|755
1649389800000|2022-04-08 03:50:00|17232.1|17228.1|17228.1|17224.1|17235.1|17231.1|17222.6|17218.6|1651
1649390100000|2022-04-08 03:55:00|17228.6|17224.6|17235.1|17231.1|17235.1|17231.1|17226.1|17222.1|381
1649390400000|2022-04-08 04:00:00|17236.6|17232.6|17229.1|17225.1|17239.1|17235.1|17227.6|17223.6|769
1649390700000|2022-04-08 04:05:00|17230.1|17226.1|17226.1|17222.1|17231.6|17227.6|17223.1|17219.1|404
1649391000000|2022-04-08 04:10:00|17227.1|17223.1|17231.1|17227.1|17235.1|17231.1|17227.1|17223.1|367
1649391300000|2022-04-08 04:15:00|17231.6|17227.6|17230.1|17226.1|17235.1|17231.1|17228.1|17224.1|292
1649391600000|2022-04-08 04:20:00|17229.6|17225.6|17232.1|17228.1|17232.6|17228.6|17227.1|17223.1|318
1649391900000|2022-04-08 04:25:00|17233.1|17229.1|17236.1|17232.1|17242.1|17238.1|17233.1|17229.1|527
1649392200000|2022-04-08 04:30:00|17238.1|17234.1|17232.1|17228.1|17241.1|17237.1|17231.6|17227.6|455
1649392500000|2022-04-08 04:35:00|17230.1|17226.1|17235.1|17231.1|17235.6|17231.6|17228.1|17224.1|356
1649392800000|2022-04-08 04:40:00|17235.6|17231.6|17231.1|17227.1|17242.1|17238.1|17230.1|17226.1|488
1649393100000|2022-04-08 04:45:00|17230.6|17226.6|17231.6|17227.6|17234.1|17230.1|17229.1|17225.1|583
1649393400000|2022-04-08 04:50:00|17228.6|17224.6|17232.1|17228.1|17236.1|17232.1|17223.1|17219.1|879
1649393700000|2022-04-08 04:55:00|17233.1|17229.1|17242.1|17238.1|17243.1|17239.1|17233.1|17229.1|824
1649394000000|2022-04-08 05:00:00|17241.1|17237.1|17262.1|17258.1|17264.1|17260.1|17241.1|17237.1|2444
1649394300000|2022-04-08 05:05:00|17262.6|17258.6|17263.1|17259.1|17265.1|17261.1|17255.6|17251.6|1055
1649394600000|2022-04-08 05:10:00|17263.6|17259.6|17277.1|17273.1|17278.1|17274.1|17262.1|17258.1|2068
1649394900000|2022-04-08 05:15:00|17278.1|17274.1|17293.1|17289.1|17296.6|17292.6|17278.1|17274.1|2195
1649395200000|2022-04-08 05:20:00|17292.1|17288.1|17302.1|17298.1|17302.1|17298.1|17290.1|17286.1|1467
1649395500000|2022-04-08 05:25:00|17301.6|17297.6|17278.1|17274.1|17303.1|17299.1|17278.1|17274.1|2631
1649395800000|2022-04-08 05:30:00|17279.6|17275.6|17281.1|17277.1|17285.1|17281.1|17268.1|17264.1|2524
1649396100000|2022-04-08 05:35:00|17281.6|17277.6|17287.1|17283.1|17289.1|17285.1|17274.6|17270.6|1818
1649396400000|2022-04-08 05:40:00|17286.6|17282.6|17315.6|17311.6|17317.1|17313.1|17285.6|17281.6|3902
1649396700000|2022-04-08 05:45:00|17322.5|17308.5|17331.2|17317.2|17332|17318|17322.5|17308.5|3
1649397000000|2022-04-08 05:50:00|17331|17317|17346.4|17332.4|17349.3|17335.3|17330.6|17316.6|0
1649397300000|2022-04-08 05:55:00|17346|17332|17347.8|17333.8|17354.1|17340.1|17346|17332|0
1649397600000|2022-04-08 06:00:00|17350.1|17336.1|17337|17323|17364.5|17350.5|17336|17322|0
1649397900000|2022-04-08 06:05:00|17336.8|17322.8|17364.1|17350.1|17366.9|17352.9|17336.8|17322.8|0
1649398200000|2022-04-08 06:10:00|17363.7|17349.7|17351|17337|17366|17352|17346.9|17332.9|0
1649398500000|2022-04-08 06:15:00|17353.3|17339.3|17339.7|17325.7|17353.3|17339.3|17331.7|17317.7|0
1649398800000|2022-04-08 06:20:00|17339.3|17325.3|17355.6|17341.6|17355.6|17341.6|17338.9|17324.9|0
1649399100000|2022-04-08 06:25:00|17355.4|17341.4|17345.9|17331.9|17357.2|17343.2|17343.5|17329.5|0
1649399400000|2022-04-08 06:30:00|17346|17332|17346|17332|17348.4|17334.4|17342.6|17328.6|0
1649399700000|2022-04-08 06:35:00|17345.9|17331.9|17338.9|17324.9|17350.7|17336.7|17338.1|17324.1|0
1649400000000|2022-04-08 06:40:00|17338.8|17324.8|17340.6|17326.6|17341.2|17327.2|17333.7|17319.7|0
1649400300000|2022-04-08 06:45:00|17340.3|17326.3|17344.5|17330.5|17345.6|17331.6|17338.8|17324.8|0
1649400600000|2022-04-08 06:50:00|17344.4|17330.4|17354.2|17340.2|17357.3|17343.3|17344.1|17330.1|0
1649400900000|2022-04-08 06:55:00|17354.8|17340.8|17350.4|17336.4|17359.9|17345.9|17350|17336|0
1649401200000|2022-04-08 07:00:00|17349.8|17335.8|17358.6|17352.6|17366.6|17360.6|17339.1|17333.1|2191
1649401500000|2022-04-08 07:05:00|17360.1|17354.1|17363.1|17357.1|17369.1|17363.1|17357.1|17351.1|1054
1649401800000|2022-04-08 07:10:00|17363.6|17357.6|17364.1|17358.1|17367.1|17361.1|17358.1|17352.1|389
1649402100000|2022-04-08 07:15:00|17364.6|17358.6|17362.1|17356.1|17365.6|17359.6|17357.1|17351.1|427
1649402400000|2022-04-08 07:20:00|17361.1|17355.1|17356.1|17350.1|17363.1|17357.1|17355.6|17349.6|446
1649402700000|2022-04-08 07:25:00|17355.1|17349.1|17353.6|17347.6|17356.1|17350.1|17351.1|17345.1|361
1649403000000|2022-04-08 07:30:00|17354.1|17348.1|17350.1|17344.1|17354.1|17348.1|17347.1|17341.1|357
1649403300000|2022-04-08 07:35:00|17350.6|17344.6|17354.6|17348.6|17355.1|17349.1|17350.1|17344.1|437
1649403600000|2022-04-08 07:40:00|17355.1|17349.1|17353.6|17347.6|17355.1|17349.1|17352.6|17346.6|240
1649403900000|2022-04-08 07:45:00|17353.1|17347.1|17353.1|17347.1|17354.6|17348.6|17349.1|17343.1|193
1649404200000|2022-04-08 07:50:00|17353.6|17347.6|17353.1|17347.1|17356.1|17350.1|17352.6|17346.6|174
1649404500000|2022-04-08 07:55:00|17353.6|17347.6|17356.6|17350.6|17357.1|17351.1|17352.6|17346.6|209
1649404800000|2022-04-08 08:00:00|17357.1|17351.1|17374.1|17368.1|17374.6|17368.6|17356.1|17350.1|1013
1649405100000|2022-04-08 08:05:00|17373.1|17367.1|17379.1|17373.1|17379.1|17373.1|17371.6|17365.6|546
1649405400000|2022-04-08 08:10:00|17379.6|17373.6|17378.6|17372.6|17384.1|17378.1|17377.1|17371.1|465
1649405700000|2022-04-08 08:15:00|17379.1|17373.1|17376.1|17370.1|17379.6|17373.6|17374.1|17368.1|202
1649406000000|2022-04-08 08:20:00|17375.6|17369.6|17379.6|17373.6|17381.1|17375.1|17375.6|17369.6|147
1649406300000|2022-04-08 08:25:00|17379.1|17373.1|17375.1|17369.1|17381.1|17375.1|17373.6|17367.6|273
1649406600000|2022-04-08 08:30:00|17374.6|17368.6|17372.1|17366.1|17377.6|17371.6|17371.6|17365.6|185
1649406900000|2022-04-08 08:35:00|17371.6|17365.6|17372.1|17366.1|17372.6|17366.6|17370.1|17364.1|137
1649407200000|2022-04-08 08:40:00|17372.6|17366.6|17367.1|17361.1|17373.6|17367.6|17367.1|17361.1|225
1649407500000|2022-04-08 08:45:00|17367.6|17361.6|17362.1|17356.1|17368.1|17362.1|17361.1|17355.1|311
1649407800000|2022-04-08 08:50:00|17362.6|17356.6|17361.1|17355.1|17363.6|17357.6|17360.1|17354.1|103
1649408100000|2022-04-08 08:55:00|17360.1|17354.1|17356.1|17350.1|17360.1|17354.1|17351.6|17345.6|465
1649408400000|2022-04-08 09:00:00|17356.6|17350.6|17347.1|17341.1|17356.6|17350.6|17340.1|17334.1|624
1649408700000|2022-04-08 09:05:00|17346.6|17340.6|17342.6|17336.6|17348.1|17342.1|17341.1|17335.1|230
1649409000000|2022-04-08 09:10:00|17342.1|17336.1|17348.1|17342.1|17350.1|17344.1|17342.1|17336.1|180
1649409300000|2022-04-08 09:15:00|17349.1|17343.1|17351.1|17345.1|17351.1|17345.1|17348.1|17342.1|128
1649409600000|2022-04-08 09:20:00|17350.6|17344.6|17351.1|17345.1|17353.1|17347.1|17350.1|17344.1|161
1649409900000|2022-04-08 09:25:00|17350.6|17344.6|17352.6|17346.6|17354.1|17348.1|17347.6|17341.6|191
1649410200000|2022-04-08 09:30:00|17353.1|17347.1|17348.6|17342.6|17353.6|17347.6|17348.1|17342.1|108
1649410500000|2022-04-08 09:35:00|17348.1|17342.1|17347.1|17341.1|17348.1|17342.1|17334.1|17328.1|512
1649410800000|2022-04-08 09:40:00|17347.6|17341.6|17339.6|17333.6|17348.1|17342.1|17339.1|17333.1|162
1649411100000|2022-04-08 09:45:00|17340.1|17334.1|17351.1|17345.1|17351.6|17345.6|17339.6|17333.6|108
1649411400000|2022-04-08 09:50:00|17350.1|17344.1|17350.6|17344.6|17353.1|17347.1|17348.6|17342.6|107
1649411700000|2022-04-08 09:55:00|17350.1|17344.1|17351.6|17345.6|17352.6|17346.6|17349.1|17343.1|96
1649412000000|2022-04-08 10:00:00|17351.1|17345.1|17351.1|17345.1|17352.1|17346.1|17344.1|17338.1|141
1649412300000|2022-04-08 10:05:00|17350.1|17344.1|17348.6|17342.6|17350.6|17344.6|17347.1|17341.1|28
1649412600000|2022-04-08 10:10:00|17348.1|17342.1|17337.1|17331.1|17349.6|17343.6|17337.1|17331.1|131
1649412900000|2022-04-08 10:15:00|17336.6|17330.6|17335.1|17329.1|17344.6|17338.6|17334.1|17328.1|245
1649413200000|2022-04-08 10:20:00|17336.1|17330.1|17335.1|17329.1|17337.1|17331.1|17332.1|17326.1|236
1649413500000|2022-04-08 10:25:00|17334.1|17328.1|17336.1|17330.1|17338.1|17332.1|17333.1|17327.1|74
1649413800000|2022-04-08 10:30:00|17336.6|17330.6|17336.1|17330.1|17338.1|17332.1|17333.1|17327.1|86
1649414100000|2022-04-08 10:35:00|17335.1|17329.1|17340.1|17334.1|17340.1|17334.1|17333.6|17327.6|153
1649414400000|2022-04-08 10:40:00|17339.6|17333.6|17341.6|17335.6|17342.1|17336.1|17338.1|17332.1|115
1649414700000|2022-04-08 10:45:00|17342.1|17336.1|17343.1|17337.1|17343.1|17337.1|17338.1|17332.1|89
1649415000000|2022-04-08 10:50:00|17344.1|17338.1|17347.1|17341.1|17348.1|17342.1|17343.1|17337.1|100
1649415300000|2022-04-08 10:55:00|17348.1|17342.1|17350.1|17344.1|17350.6|17344.6|17345.1|17339.1|127
1649415600000|2022-04-08 11:00:00|17350.6|17344.6|17347.1|17341.1|17351.6|17345.6|17345.1|17339.1|152
1649415900000|2022-04-08 11:05:00|17347.6|17341.6|17349.1|17343.1|17352.6|17346.6|17347.1|17341.1|143
1649416200000|2022-04-08 11:10:00|17348.6|17342.6|17351.1|17345.1|17354.1|17348.1|17348.6|17342.6|268
1649416500000|2022-04-08 11:15:00|17350.6|17344.6|17348.1|17342.1|17351.1|17345.1|17348.1|17342.1|54
1649416800000|2022-04-08 11:20:00|17349.1|17343.1|17350.6|17344.6|17351.1|17345.1|17348.6|17342.6|48
1649417100000|2022-04-08 11:25:00|17351.1|17345.1|17353.6|17347.6|17354.1|17348.1|17350.6|17344.6|62
1649417400000|2022-04-08 11:30:00|17354.6|17348.6|17352.1|17346.1|17354.6|17348.6|17348.1|17342.1|62
1649417700000|2022-04-08 11:35:00|17352.6|17346.6|17359.1|17353.1|17359.1|17353.1|17352.1|17346.1|254
1649418000000|2022-04-08 11:40:00|17360.1|17354.1|17360.6|17354.6|17366.1|17360.1|17360.1|17354.1|419
1649418300000|2022-04-08 11:45:00|17360.1|17354.1|17359.1|17353.1|17362.6|17356.6|17359.1|17353.1|59
1649418600000|2022-04-08 11:50:00|17358.6|17352.6|17356.1|17350.1|17358.6|17352.6|17355.1|17349.1|116
1649418900000|2022-04-08 11:55:00|17356.6|17350.6|17354.1|17348.1|17356.6|17350.6|17352.6|17346.6|83
1649419200000|2022-04-08 12:00:00|17353.6|17347.6|17350.1|17344.1|17356.1|17350.1|17347.6|17341.6|177
1649419500000|2022-04-08 12:05:00|17351.6|17345.6|17351.1|17345.1|17353.1|17347.1|17349.1|17343.1|76
1649419800000|2022-04-08 12:10:00|17350.6|17344.6|17351.1|17345.1|17352.1|17346.1|17348.1|17342.1|67
1649420100000|2022-04-08 12:15:00|17350.1|17344.1|17349.6|17343.6|17353.1|17347.1|17349.1|17343.1|94
1649420400000|2022-04-08 12:20:00|17350.1|17344.1|17351.1|17345.1|17353.1|17347.1|17349.6|17343.6|157
1649420700000|2022-04-08 12:25:00|17352.1|17346.1|17348.6|17342.6|17352.6|17346.6|17347.6|17341.6|72
1649421000000|2022-04-08 12:30:00|17348.1|17342.1|17341.1|17335.1|17349.6|17343.6|17340.6|17334.6|290
1649421300000|2022-04-08 12:35:00|17342.1|17336.1|17340.1|17334.1|17343.6|17337.6|17339.1|17333.1|205
1649421600000|2022-04-08 12:40:00|17339.6|17333.6|17338.1|17332.1|17340.1|17334.1|17333.1|17327.1|321
1649421900000|2022-04-08 12:45:00|17337.6|17331.6|17331.1|17325.1|17339.1|17333.1|17329.6|17323.6|532
1649422200000|2022-04-08 12:50:00|17329.6|17323.6|17328.1|17322.1|17331.1|17325.1|17324.6|17318.6|296
1649422500000|2022-04-08 12:55:00|17328.6|17322.6|17332.1|17326.1|17334.1|17328.1|17328.1|17322.1|143
1649422800000|2022-04-08 13:00:00|17331.1|17325.1|17318.6|17312.6|17331.1|17325.1|17316.1|17310.1|797
1649423100000|2022-04-08 13:05:00|17318.1|17312.1|17317.1|17311.1|17320.1|17314.1|17313.1|17307.1|374
1649423400000|2022-04-08 13:10:00|17316.1|17310.1|17309.6|17303.6|17316.6|17310.6|17306.1|17300.1|645
1649423700000|2022-04-08 13:15:00|17309.1|17303.1|17316.1|17310.1|17317.6|17311.6|17308.6|17302.6|396
1649424000000|2022-04-08 13:20:00|17316.6|17310.6|17317.1|17311.1|17319.1|17313.1|17314.1|17308.1|184
1649424300000|2022-04-08 13:25:00|17318.1|17312.1|17312.1|17306.1|17318.1|17312.1|17310.1|17304.1|379
1649424600000|2022-04-08 13:30:00|17313.1|17307.1|17288.1|17282.1|17315.6|17309.6|17280.6|17274.6|2195
1649424900000|2022-04-08 13:35:00|17288.6|17282.6|17281.6|17275.6|17291.1|17285.1|17280.1|17274.1|1057
1649425200000|2022-04-08 13:40:00|17278.1|17272.1|17269.1|17263.1|17278.1|17272.1|17265.6|17259.6|1228
1649425500000|2022-04-08 13:45:00|17268.6|17262.6|17275.1|17269.1|17279.1|17273.1|17264.1|17258.1|839
1649425800000|2022-04-08 13:50:00|17274.1|17268.1|17266.1|17260.1|17274.1|17268.1|17262.1|17256.1|810
1649426100000|2022-04-08 13:55:00|17265.1|17259.1|17263.1|17257.1|17269.1|17263.1|17257.1|17251.1|834
1649426400000|2022-04-08 14:00:00|17262.1|17256.1|17272.1|17266.1|17274.6|17268.6|17248.1|17242.1|1472
1649426700000|2022-04-08 14:05:00|17271.6|17265.6|17282.1|17276.1|17284.1|17278.1|17265.6|17259.6|785
1649427000000|2022-04-08 14:10:00|17281.6|17275.6|17273.1|17267.1|17282.1|17276.1|17262.1|17256.1|629
1649427300000|2022-04-08 14:15:00|17273.6|17267.6|17269.6|17263.6|17275.1|17269.1|17259.1|17253.1|533
1649427600000|2022-04-08 14:20:00|17270.1|17264.1|17280.1|17274.1|17283.1|17277.1|17269.6|17263.6|667
1649427900000|2022-04-08 14:25:00|17280.6|17274.6|17293.1|17287.1|17294.1|17288.1|17278.1|17272.1|816
1649428200000|2022-04-08 14:30:00|17295.1|17289.1|17297.6|17291.6|17302.1|17296.1|17292.1|17286.1|897
1649428500000|2022-04-08 14:35:00|17297.1|17291.1|17300.1|17294.1|17302.1|17296.1|17292.1|17286.1|443
1649428800000|2022-04-08 14:40:00|17300.6|17294.6|17291.1|17285.1|17304.1|17298.1|17290.6|17284.6|407
1649429100000|2022-04-08 14:45:00|17290.6|17284.6|17285.1|17279.1|17294.1|17288.1|17283.1|17277.1|415
1649429400000|2022-04-08 14:50:00|17284.6|17278.6|17309.6|17303.6|17311.1|17305.1|17283.1|17277.1|777
1649429700000|2022-04-08 14:55:00|17310.1|17304.1|17325.1|17319.1|17326.1|17320.1|17309.1|17303.1|947
1649430000000|2022-04-08 15:00:00|17324.6|17318.6|17325.1|17319.1|17332.6|17326.6|17319.6|17313.6|1020
1649430300000|2022-04-08 15:05:00|17326.1|17320.1|17319.6|17313.6|17327.1|17321.1|17318.1|17312.1|427
1649430600000|2022-04-08 15:10:00|17320.1|17314.1|17317.1|17311.1|17322.1|17316.1|17315.1|17309.1|436
1649430900000|2022-04-08 15:15:00|17317.6|17311.6|17309.1|17303.1|17318.1|17312.1|17305.1|17299.1|527
1649431200000|2022-04-08 15:20:00|17309.6|17303.6|17302.1|17296.1|17309.6|17303.6|17299.6|17293.6|376
1649431500000|2022-04-08 15:25:00|17301.1|17295.1|17302.6|17296.6|17306.1|17300.1|17299.1|17293.1|322
1649431800000|2022-04-08 15:30:00|17303.1|17297.1|17309.6|17303.6|17314.1|17308.1|17301.6|17295.6|364
1649432100000|2022-04-08 15:35:00|17309.1|17303.1|17298.1|17292.1|17309.6|17303.6|17292.6|17286.6|401
1649432400000|2022-04-08 15:40:00|17298.6|17292.6|17296.1|17290.1|17302.1|17296.1|17294.6|17288.6|299
1649432700000|2022-04-08 15:45:00|17295.1|17289.1|17301.1|17295.1|17309.1|17303.1|17291.6|17285.6|405
1649433000000|2022-04-08 15:50:00|17301.6|17295.6|17302.1|17296.1|17312.6|17306.6|17300.1|17294.1|269
1649433300000|2022-04-08 15:55:00|17300.6|17294.6|17305.1|17299.1|17307.1|17301.1|17297.1|17291.1|252
1649433600000|2022-04-08 16:00:00|17303.6|17297.6|17310.6|17304.6|17315.1|17309.1|17302.6|17296.6|438
1649433900000|2022-04-08 16:05:00|17311.1|17305.1|17305.1|17299.1|17312.6|17306.6|17300.1|17294.1|236
1649434200000|2022-04-08 16:10:00|17304.6|17298.6|17303.6|17297.6|17311.1|17305.1|17298.1|17292.1|201
1649434500000|2022-04-08 16:15:00|17304.1|17298.1|17311.6|17305.6|17313.1|17307.1|17299.1|17293.1|303
1649434800000|2022-04-08 16:20:00|17312.1|17306.1|17321.1|17315.1|17321.1|17315.1|17311.6|17305.6|488
1649435100000|2022-04-08 16:25:00|17320.6|17314.6|17325.1|17319.1|17328.1|17322.1|17320.1|17314.1|434
1649435400000|2022-04-08 16:30:00|17325.6|17319.6|17314.6|17308.6|17326.6|17320.6|17313.1|17307.1|372
1649435700000|2022-04-08 16:35:00|17315.1|17309.1|17317.1|17311.1|17317.1|17311.1|17312.1|17306.1|147
1649436000000|2022-04-08 16:40:00|17317.6|17311.6|17314.1|17308.1|17320.1|17314.1|17312.1|17306.1|162
1649436300000|2022-04-08 16:45:00|17313.6|17307.6|17308.6|17302.6|17317.1|17311.1|17307.1|17301.1|189
1649436600000|2022-04-08 16:50:00|17308.1|17302.1|17315.1|17309.1|17317.1|17311.1|17306.6|17300.6|240
1649436900000|2022-04-08 16:55:00|17314.6|17308.6|17316.1|17310.1|17318.1|17312.1|17314.1|17308.1|153
1649437200000|2022-04-08 17:00:00|17316.6|17310.6|17311.6|17305.6|17316.6|17310.6|17304.6|17298.6|228
1649437500000|2022-04-08 17:05:00|17311.1|17305.1|17305.6|17299.6|17311.6|17305.6|17303.6|17297.6|160
1649437800000|2022-04-08 17:10:00|17306.6|17300.6|17292.1|17286.1|17306.6|17300.6|17290.1|17284.1|347
1649438100000|2022-04-08 17:15:00|17291.1|17285.1|17282.1|17276.1|17292.1|17286.1|17277.6|17271.6|581
1649438400000|2022-04-08 17:20:00|17280.6|17274.6|17283.1|17277.1|17289.6|17283.6|17280.1|17274.1|176
1649438700000|2022-04-08 17:25:00|17282.6|17276.6|17282.1|17276.1|17286.1|17280.1|17276.1|17270.1|203
1649439000000|2022-04-08 17:30:00|17282.6|17276.6|17274.1|17268.1|17282.6|17276.6|17274.1|17268.1|224
1649439300000|2022-04-08 17:35:00|17273.6|17267.6|17277.6|17271.6|17282.1|17276.1|17273.1|17267.1|221
1649439600000|2022-04-08 17:40:00|17278.1|17272.1|17279.1|17273.1|17281.1|17275.1|17270.1|17264.1|363
1649439900000|2022-04-08 17:45:00|17280.1|17274.1|17273.1|17267.1|17281.1|17275.1|17267.1|17261.1|254
1649440200000|2022-04-08 17:50:00|17271.6|17265.6|17274.6|17268.6|17279.1|17273.1|17269.6|17263.6|116
1649440500000|2022-04-08 17:55:00|17274.1|17268.1|17278.1|17272.1|17281.1|17275.1|17273.1|17267.1|109
1649440800000|2022-04-08 18:00:00|17277.1|17271.1|17268.1|17262.1|17283.1|17277.1|17267.1|17261.1|368
1649441100000|2022-04-08 18:05:00|17267.1|17261.1|17275.1|17269.1|17275.1|17269.1|17265.1|17259.1|167
1649441400000|2022-04-08 18:10:00|17275.6|17269.6|17279.1|17273.1|17280.1|17274.1|17274.1|17268.1|128
1649441700000|2022-04-08 18:15:00|17279.6|17273.6|17276.6|17270.6|17281.6|17275.6|17274.1|17268.1|93
1649442000000|2022-04-08 18:20:00|17276.1|17270.1|17269.1|17263.1|17286.1|17280.1|17269.1|17263.1|247
1649442300000|2022-04-08 18:25:00|17267.1|17261.1|17233.6|17227.6|17267.1|17261.1|17227.6|17221.6|1888
1649442600000|2022-04-08 18:30:00|17234.1|17228.1|17226.1|17220.1|17234.1|17228.1|17220.1|17214.1|606
1649442900000|2022-04-08 18:35:00|17225.6|17219.6|17232.1|17226.1|17234.1|17228.1|17223.1|17217.1|303
1649443200000|2022-04-08 18:40:00|17231.1|17225.1|17233.1|17227.1|17237.1|17231.1|17229.6|17223.6|174
1649443500000|2022-04-08 18:45:00|17234.1|17228.1|17241.1|17235.1|17243.1|17237.1|17233.1|17227.1|194
1649443800000|2022-04-08 18:50:00|17242.1|17236.1|17255.1|17249.1|17261.1|17255.1|17240.1|17234.1|367
1649444100000|2022-04-08 18:55:00|17254.6|17248.6|17246.1|17240.1|17255.6|17249.6|17244.6|17238.6|171
1649444400000|2022-04-08 19:00:00|17245.6|17239.6|17245.1|17239.1|17249.1|17243.1|17241.1|17235.1|283
1649444700000|2022-04-08 19:05:00|17246.1|17240.1|17240.6|17234.6|17248.1|17242.1|17237.1|17231.1|165
1649445000000|2022-04-08 19:10:00|17240.1|17234.1|17250.1|17244.1|17264.1|17258.1|17239.1|17233.1|347
1649445300000|2022-04-08 19:15:00|17249.6|17243.6|17249.1|17243.1|17263.6|17257.6|17246.1|17240.1|223
1649445600000|2022-04-08 19:20:00|17247.1|17241.1|17245.1|17239.1|17252.6|17246.6|17239.6|17233.6|151
1649445900000|2022-04-08 19:25:00|17245.6|17239.6|17250.6|17244.6|17251.1|17245.1|17244.6|17238.6|103
1649446200000|2022-04-08 19:30:00|17251.1|17245.1|17236.6|17230.6|17253.1|17247.1|17236.6|17230.6|157
1649446500000|2022-04-08 19:35:00|17237.1|17231.1|17228.6|17222.6|17237.1|17231.1|17226.6|17220.6|278
1649446800000|2022-04-08 19:40:00|17229.1|17223.1|17239.6|17233.6|17239.6|17233.6|17224.1|17218.1|172
1649447100000|2022-04-08 19:45:00|17238.6|17232.6|17224.1|17218.1|17240.1|17234.1|17224.1|17218.1|163
1649447400000|2022-04-08 19:50:00|17223.1|17217.1|17218.1|17212.1|17226.1|17220.1|17211.1|17205.1|659
1649447700000|2022-04-08 19:55:00|17217.6|17211.6|17220.1|17214.1|17220.1|17214.1|17209.6|17203.6|284
1649448000000|2022-04-08 20:00:00|17220.6|17214.6|17220.1|17214.1|17231.1|17225.1|17216.6|17210.6|246
1649448300000|2022-04-08 20:05:00|17220.6|17214.6|17221.1|17215.1|17224.1|17218.1|17218.6|17212.6|83
1649448600000|2022-04-08 20:10:00|17220.1|17214.1|17218.6|17212.6|17220.6|17214.6|17215.1|17209.1|71
1649448900000|2022-04-08 20:15:00|17218.1|17212.1|17219.6|17213.6|17220.6|17214.6|17216.1|17210.1|53
1649449200000|2022-04-08 20:20:00|17220.1|17214.1|17226.6|17220.6|17226.6|17220.6|17218.6|17212.6|81
1649449500000|2022-04-08 20:25:00|17227.6|17221.6|17225.1|17219.1|17227.6|17221.6|17222.6|17216.6|46
1649449800000|2022-04-08 20:30:00|17224.6|17218.6|17219.1|17213.1|17224.6|17218.6|17216.6|17210.6|137
1649450100000|2022-04-08 20:35:00|17220.6|17214.6|17225.1|17219.1|17226.1|17220.1|17220.6|17214.6|63
1649450400000|2022-04-08 20:40:00|17225.6|17219.6|17226.1|17220.1|17228.1|17222.1|17224.6|17218.6|83
1649450700000|2022-04-08 20:45:00|17226.6|17220.6|17227.6|17221.6|17228.1|17222.1|17225.6|17219.6|96
1649451000000|2022-04-08 20:50:00|17228.1|17222.1|17222.6|17216.6|17228.1|17222.1|17222.1|17216.1|114
1649451300000|2022-04-08 20:55:00|17222.1|17216.1|17228.6|17222.6|17231.1|17225.1|17222.1|17216.1|286
1649451600000|2022-04-08 21:00:00|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|0
1649023200000|2022-04-03 22:00:00|17537.3|17523.3|17527.7|17513.7|17539.9|17525.9|17527.7|17513.7|0
1649023500000|2022-04-03 22:05:00|17528.5|17514.5|17532.9|17518.9|17534.6|17520.6|17527.7|17513.7|0
1649023800000|2022-04-03 22:10:00|17532|17518|17529.4|17515.4|17534.2|17520.2|17529.4|17515.4|0
1649024100000|2022-04-03 22:15:00|17530.7|17516.7|17522.4|17508.4|17531.1|17517.1|17519.8|17505.8|0
1649024400000|2022-04-03 22:20:00|17522|17508|17520.7|17506.7|17525.9|17511.9|17517.5|17503.5|0
1649024700000|2022-04-03 22:25:00|17519.8|17505.8|17519.3|17505.3|17520.9|17506.9|17517.2|17503.2|0
1649025000000|2022-04-03 22:30:00|17518.9|17504.9|17507.4|17493.4|17519.8|17505.8|17504.8|17490.8|0
1649025300000|2022-04-03 22:35:00|17506.5|17492.5|17502.6|17488.6|17508.3|17494.3|17501.3|17487.3|0
1649025600000|2022-04-03 22:40:00|17503|17489|17509.1|17495.1|17510.9|17496.9|17503|17489|0
1649025900000|2022-04-03 22:45:00|17509.5|17495.5|17514.1|17500.1|17515|17501|17509.1|17495.1|0
1649026200000|2022-04-03 22:50:00|17515|17501|17516.1|17502.1|17517.1|17503.1|17514.1|17500.1|0
1649026500000|2022-04-03 22:55:00|17514.5|17500.5|17508.5|17494.5|17514.5|17500.5|17508.1|17494.1|0
1649026800000|2022-04-03 23:00:00|17508.1|17494.1|17509.4|17495.4|17509.7|17495.7|17507.9|17493.9|0
1649027100000|2022-04-03 23:05:00|17510.3|17496.3|17507.1|17493.1|17510.3|17496.3|17506.2|17492.2|0
1649027400000|2022-04-03 23:10:00|17506.2|17492.2|17509.7|17495.7|17509.7|17495.7|17505.7|17491.7|0
1649027700000|2022-04-03 23:15:00|17508.8|17494.8|17506|17492|17512.1|17498.1|17506|17492|0
1649028000000|2022-04-03 23:20:00|17505.5|17491.5|17501.7|17487.7|17505.5|17491.5|17498.2|17484.2|0
1649028300000|2022-04-03 23:25:00|17502.6|17488.6|17500.4|17486.4|17503.4|17489.4|17500.4|17486.4|0
1649028600000|2022-04-03 23:30:00|17500.8|17486.8|17494.8|17480.8|17501.7|17487.7|17493.9|17479.9|0
1649028900000|2022-04-03 23:35:00|17493.1|17479.1|17496.8|17482.8|17499|17485|17492.2|17478.2|0
1649029200000|2022-04-03 23:40:00|17497.7|17483.7|17493.3|17479.3|17498.5|17484.5|17492.5|17478.5|0
1649029500000|2022-04-03 23:45:00|17494.2|17480.2|17481|17467|17494.2|17480.2|17480.2|17466.2|0
1649029800000|2022-04-03 23:50:00|17480.6|17466.6|17483.9|17469.9|17484.5|17470.5|17479.7|17465.7|0
1649030100000|2022-04-03 23:55:00|17482.6|17468.6|17486.5|17472.5|17487.4|17473.4|17482.2|17468.2|0
1649030400000|2022-04-04 00:00:00|17487.4|17473.4|17484.3|17470.3|17490.8|17476.8|17482.2|17468.2|0
1649030700000|2022-04-04 00:05:00|17483.9|17469.9|17484.8|17470.8|17486.5|17472.5|17481.3|17467.3|0
1649031000000|2022-04-04 00:10:00|17484.3|17470.3|17485.2|17471.2|17486.5|17472.5|17483|17469|0
1649031300000|2022-04-04 00:15:00|17484.8|17470.8|17470.9|17456.9|17486.5|17472.5|17469.4|17455.4|0
1649031600000|2022-04-04 00:20:00|17471.1|17457.1|17480.9|17466.9|17480.9|17466.9|17463.3|17449.3|0
1649031900000|2022-04-04 00:25:00|17482.1|17468.1|17487.4|17473.4|17489.7|17475.7|17479.1|17465.1|0
1649032200000|2022-04-04 00:30:00|17480.6|17466.6|17472.2|17458.2|17480.6|17466.6|17471.1|17457.1|0
1649032500000|2022-04-04 00:35:00|17468.8|17454.8|17475.1|17461.1|17475.1|17461.1|17464.8|17450.8|0
1649032800000|2022-04-04 00:40:00|17474.9|17460.9|17475.3|17461.3|17475.8|17461.8|17467|17453|0
1649033100000|2022-04-04 00:45:00|17476.4|17462.4|17450.9|17436.9|17478|17464|17421.5|17407.5|0
1649033400000|2022-04-04 00:50:00|17452.9|17438.9|17450.6|17436.6|17456.8|17442.8|17438.8|17424.8|0
1649033700000|2022-04-04 00:55:00|17450.5|17436.5|17464.5|17450.5|17464.9|17450.9|17440.7|17426.7|0
1649034000000|2022-04-04 01:00:00|17458.4|17444.4|17446.1|17432.1|17458.6|17444.6|17435.9|17421.9|0
1649034300000|2022-04-04 01:05:00|17446.2|17432.2|17447.5|17433.5|17457.7|17443.7|17435.7|17421.7|0
1649034600000|2022-04-04 01:10:00|17447.6|17433.6|17465.1|17451.1|17467.6|17453.6|17447.6|17433.6|0
1649034900000|2022-04-04 01:15:00|17465.2|17451.2|17477.5|17463.5|17480.9|17466.9|17465.2|17451.2|0
1649035200000|2022-04-04 01:20:00|17479.6|17465.6|17475.4|17461.4|17492.3|17478.3|17475.4|17461.4|0
1649035500000|2022-04-04 01:25:00|17475.3|17461.3|17464.2|17450.2|17475.4|17461.4|17462.2|17448.2|0
1649035800000|2022-04-04 01:30:00|17464.3|17450.3|17506.3|17492.3|17512.4|17498.4|17464.3|17450.3|0
1649036100000|2022-04-04 01:35:00|17508.4|17494.4|17506.3|17492.3|17511.2|17497.2|17500|17486|0
1649036400000|2022-04-04 01:40:00|17506.4|17492.4|17506.8|17492.8|17507.7|17493.7|17493.7|17479.7|0
1649036700000|2022-04-04 01:45:00|17506.9|17492.9|17494.3|17480.3|17507|17493|17488.2|17474.2|0
1649037000000|2022-04-04 01:50:00|17494.4|17480.4|17499.8|17485.8|17505|17491|17492.5|17478.5|0
1649037300000|2022-04-04 01:55:00|17499.7|17485.7|17504.8|17490.8|17504.8|17490.8|17491.4|17477.4|0
1649037600000|2022-04-04 02:00:00|17504.9|17490.9|17506.8|17492.8|17516.5|17502.5|17495.1|17481.1|0
1649037900000|2022-04-04 02:05:00|17506.9|17492.9|17509.7|17495.7|17515.5|17501.5|17503.5|17489.5|0
1649038200000|2022-04-04 02:10:00|17507.7|17493.7|17510.1|17496.1|17529.5|17525.4|17507.5|17493.5|0
1649038500000|2022-04-04 02:15:00|17508|17494|17496.5|17482.5|17512|17498|17496.5|17482.5|0
1649038800000|2022-04-04 02:20:00|17496.4|17482.4|17499.1|17485.1|17504|17490|17493.4|17479.4|0
1649039100000|2022-04-04 02:25:00|17499.2|17485.2|17495.3|17481.3|17505.6|17491.6|17494.8|17480.8|0
1649039400000|2022-04-04 02:30:00|17495.2|17481.2|17503.7|17489.7|17503.7|17489.7|17495.2|17481.2|0
1649039700000|2022-04-04 02:35:00|17505.8|17491.8|17499.1|17485.1|17506|17492|17498.7|17484.7|0
1649040000000|2022-04-04 02:40:00|17498.5|17484.5|17498.2|17484.2|17504.6|17490.6|17498.2|17484.2|0
1649040300000|2022-04-04 02:45:00|17500.3|17486.3|17507.8|17493.8|17507.9|17493.9|17500.3|17486.3|0
1649040600000|2022-04-04 02:50:00|17509.8|17495.8|17512|17498|17514.5|17500.5|17505.8|17491.8|0
1649040900000|2022-04-04 02:55:00|17512.3|17498.3|17514.8|17500.8|17516.1|17502.1|17505.9|17491.9|0
1649041200000|2022-04-04 03:00:00|17514.9|17500.9|17510.1|17496.1|17518.2|17504.2|17510.1|17496.1|0
1649041500000|2022-04-04 03:05:00|17512.1|17498.1|17521.4|17507.4|17521.4|17507.4|17510|17496|0
1649041800000|2022-04-04 03:10:00|17521.1|17507.1|17524.6|17510.6|17524.7|17510.7|17516.6|17502.6|0
1649042100000|2022-04-04 03:15:00|17525|17511|17530|17516|17531.4|17517.4|17525|17511|0
1649042400000|2022-04-04 03:20:00|17530.2|17516.2|17527.3|17513.3|17532.2|17518.2|17525.3|17511.3|0
1649042700000|2022-04-04 03:25:00|17527.4|17513.4|17530.3|17516.3|17537|17523|17527.3|17513.3|0
1649043000000|2022-04-04 03:30:00|17534.4|17520.4|17531.5|17517.5|17536.8|17522.8|17528|17514|0
1649043300000|2022-04-04 03:35:00|17533.6|17519.6|17535.5|17521.5|17539.5|17525.5|17531.3|17517.3|0
1649043600000|2022-04-04 03:40:00|17535.4|17521.4|17536.8|17522.8|17536.8|17522.8|17531.9|17517.9|0
1649043900000|2022-04-04 03:45:00|17534.8|17520.8|17532.1|17518.1|17538.4|17524.4|17531.4|17517.4|0
1649044200000|2022-04-04 03:50:00|17532|17518|17538.2|17524.2|17540.3|17526.3|17531.7|17517.7|0
1649044500000|2022-04-04 03:55:00|17538.4|17524.4|17536.9|17522.9|17538.5|17524.5|17534.3|17520.3|0
1649044800000|2022-04-04 04:00:00|17534.8|17520.8|17538|17524|17538|17524|17534.8|17520.8|0
1649045100000|2022-04-04 04:05:00|17537.7|17523.7|17538|17524|17540|17526|17537|17523|0
1649045400000|2022-04-04 04:10:00|17538.7|17524.7|17532.1|17518.1|17538.7|17524.7|17532.1|17518.1|0
1649045700000|2022-04-04 04:15:00|17532.2|17518.2|17543.4|17529.4|17543.8|17529.8|17532.2|17518.2|0
1649046000000|2022-04-04 04:20:00|17545.4|17531.4|17569.8|17555.8|17570|17556|17545.4|17531.4|0
1649046300000|2022-04-04 04:25:00|17571.9|17557.9|17571.5|17557.5|17573.8|17559.8|17567|17553|0
1649046600000|2022-04-04 04:30:00|17571.6|17557.6|17577.2|17563.2|17579.3|17565.3|17571.4|17557.4|0
1649046900000|2022-04-04 04:35:00|17577.1|17563.1|17578.3|17564.3|17585.2|17571.2|17577.1|17563.1|0
1649047200000|2022-04-04 04:40:00|17578.2|17564.2|17574.6|17560.6|17579|17565|17574.6|17560.6|0
1649047500000|2022-04-04 04:45:00|17576.7|17562.7|17572.2|17558.2|17576.7|17562.7|17572.1|17558.1|0
1649047800000|2022-04-04 04:50:00|17571.9|17557.9|17575|17561|17576.8|17562.8|17571.1|17557.1|0
1649048100000|2022-04-04 04:55:00|17574.8|17560.8|17569.1|17555.1|17575|17561|17568.9|17554.9|0
1649048400000|2022-04-04 05:00:00|17571.1|17557.1|17569.8|17555.8|17573.3|17559.3|17564.8|17550.8|0
1649048700000|2022-04-04 05:05:00|17569.6|17555.6|17566|17552|17570.3|17556.3|17562.9|17548.9|0
1649049000000|2022-04-04 05:10:00|17565.8|17551.8|17559.2|17545.2|17569.9|17555.9|17559.2|17545.2|0
1649049300000|2022-04-04 05:15:00|17561.2|17547.2|17562.1|17548.1|17563.4|17549.4|17553|17539|0
1649049600000|2022-04-04 05:20:00|17562.3|17548.3|17552.2|17538.2|17562.3|17548.3|17552.1|17538.1|0
1649049900000|2022-04-04 05:25:00|17552.1|17538.1|17566.8|17552.8|17575|17561|17549.9|17535.9|0
1649050200000|2022-04-04 05:30:00|17568.8|17554.8|17571.5|17557.5|17574.5|17560.5|17567.2|17553.2|0
1649050500000|2022-04-04 05:35:00|17571.2|17557.2|17572|17558|17575.9|17561.9|17569.8|17555.8|0
1649050800000|2022-04-04 05:40:00|17572.2|17558.2|17575.4|17561.4|17579.5|17565.5|17572.2|17558.2|0
1649051100000|2022-04-04 05:45:00|17575.9|17561.9|17571|17557|17576.3|17562.3|17569.8|17555.8|0
1649051400000|2022-04-04 05:50:00|17570.7|17556.7|17583.3|17569.3|17586.4|17572.4|17570.7|17556.7|0
1649051700000|2022-04-04 05:55:00|17583.7|17569.7|17589|17575|17596.7|17582.7|17583.7|17569.7|0
1649052000000|2022-04-04 06:00:00|17586.7|17572.7|17602.1|17588.1|17610.3|17596.3|17586.2|17572.2|0
1649052300000|2022-04-04 06:05:00|17604.4|17590.4|17601.1|17587.1|17609.4|17595.4|17598.1|17584.1|0
1649052600000|2022-04-04 06:10:00|17601.3|17587.3|17592.8|17578.8|17604.1|17590.1|17588.1|17574.1|0
1649052900000|2022-04-04 06:15:00|17591.7|17577.7|17581.7|17567.7|17591.7|17577.7|17579|17565|0
1649053200000|2022-04-04 06:20:00|17581.6|17567.6|17587|17573|17588.4|17574.4|17576.6|17562.6|0
1649053500000|2022-04-04 06:25:00|17587.1|17573.1|17583.9|17569.9|17590|17576|17579.8|17565.8|0
1649053800000|2022-04-04 06:30:00|17583.8|17569.8|17585.2|17571.2|17586|17572|17578.9|17564.9|0
1649054100000|2022-04-04 06:35:00|17584.9|17570.9|17581.4|17567.4|17585.5|17571.5|17580.6|17566.6|0
1649054400000|2022-04-04 06:40:00|17581.3|17567.3|17581.7|17567.7|17582.1|17568.1|17579.3|17565.3|0
1649054700000|2022-04-04 06:45:00|17582|17568|17578.6|17564.6|17584.9|17570.9|17578.6|17564.6|0
1649055000000|2022-04-04 06:50:00|17578.7|17564.7|17573.7|17559.7|17579.3|17565.3|17573.4|17559.4|0
1649055300000|2022-04-04 06:55:00|17573.4|17559.4|17577.2|17563.2|17577.2|17563.2|17569.4|17555.4|0
1649055600000|2022-04-04 07:00:00|17577.6|17563.6|17579.3|17565.3|17584.3|17570.3|17576.9|17562.9|0
1649055900000|2022-04-04 07:05:00|17579.1|17565.1|17557.6|17543.6|17579.1|17565.1|17554.5|17540.5|0
1649056200000|2022-04-04 07:10:00|17558.2|17544.2|17527.6|17513.6|17559.3|17545.3|17527.6|17513.6|0
1649056500000|2022-04-04 07:15:00|17527.5|17513.5|17546.3|17532.3|17547.7|17533.7|17526.5|17512.5|0
1649056800000|2022-04-04 07:20:00|17545.7|17531.7|17543.9|17529.9|17551|17537|17541|17527|0
1649057100000|2022-04-04 07:25:00|17541.9|17527.9|17548.1|17534.1|17551.9|17537.9|17535.3|17521.3|0
1649057400000|2022-04-04 07:30:00|17548.2|17534.2|17556.9|17542.9|17556.9|17542.9|17548.2|17534.2|0
1649057700000|2022-04-04 07:35:00|17556.6|17542.6|17557.3|17543.3|17557.8|17543.8|17552.9|17538.9|0
1649058000000|2022-04-04 07:40:00|17558|17544|17551.6|17537.6|17559.8|17545.8|17550.1|17536.1|0
1649058300000|2022-04-04 07:45:00|17551.9|17537.9|17554.9|17540.9|17555.6|17541.6|17551.5|17537.5|0
1649058600000|2022-04-04 07:50:00|17555.6|17541.6|17558.3|17544.3|17558.9|17544.9|17554.8|17540.8|0
1649058900000|2022-04-04 07:55:00|17556.2|17542.2|17551.5|17537.5|17556.9|17542.9|17549.6|17535.6|0
1649059200000|2022-04-04 08:00:00|17551.4|17537.4|17543.2|17529.2|17557.6|17543.6|17536.9|17522.9|0
1649059500000|2022-04-04 08:05:00|17542.5|17528.5|17547.5|17533.5|17551.4|17537.4|17542.4|17528.4|0
1649059800000|2022-04-04 08:10:00|17546.8|17532.8|17552.8|17538.8|17554.6|17540.6|17546.6|17532.6|0
1649060100000|2022-04-04 08:15:00|17552.7|17538.7|17551.5|17537.5|17552.7|17538.7|17546|17532|0
1649060400000|2022-04-04 08:20:00|17552.2|17538.2|17562.9|17548.9|17563.2|17549.2|17550.6|17536.6|0
1649060700000|2022-04-04 08:25:00|17562.3|17548.3|17566.5|17552.5|17566.5|17552.5|17558.8|17544.8|0
1649061000000|2022-04-04 08:30:00|17566.6|17552.6|17571.9|17557.9|17575.5|17561.5|17566.6|17552.6|0
1649061300000|2022-04-04 08:35:00|17572|17558|17564.2|17550.2|17575|17561|17560.8|17546.8|0
1649061600000|2022-04-04 08:40:00|17566.3|17552.3|17560.2|17546.2|17566.3|17552.3|17559.5|17545.5|0
1649061900000|2022-04-04 08:45:00|17560.3|17546.3|17568.7|17554.7|17569.5|17555.5|17560.3|17546.3|0
1649062200000|2022-04-04 08:50:00|17568.8|17554.8|17569.4|17555.4|17569.5|17555.5|17567.3|17553.3|0
1649062500000|2022-04-04 08:55:00|17571.4|17557.4|17567.9|17553.9|17571.8|17557.8|17567.5|17553.5|0
1649062800000|2022-04-04 09:00:00|17567.8|17553.8|17586.9|17572.9|17587|17573|17567.2|17553.2|0
1649063100000|2022-04-04 09:05:00|17587|17573|17594.6|17580.6|17595|17581|17585.4|17571.4|0
1649063400000|2022-04-04 09:10:00|17594.7|17580.7|17611.4|17597.4|17612.1|17598.1|17594.7|17580.7|0
1649063700000|2022-04-04 09:15:00|17611.5|17597.5|17607.4|17593.4|17614.9|17600.9|17604.6|17590.6|0
1649064000000|2022-04-04 09:20:00|17606.7|17592.7|17603|17589|17606.7|17592.7|17601.8|17587.8|0
1649064300000|2022-04-04 09:25:00|17602.8|17588.8|17597.2|17583.2|17602.8|17588.8|17597.2|17583.2|0
1649064600000|2022-04-04 09:30:00|17597.9|17583.9|17591.5|17577.5|17598|17584|17586.7|17572.7|0
1649064900000|2022-04-04 09:35:00|17591.6|17577.6|17598.6|17584.6|17602.6|17588.6|17591.5|17577.5|0
1649065200000|2022-04-04 09:40:00|17599.3|17585.3|17593.5|17579.5|17601.6|17587.6|17593.5|17579.5|0
1649065500000|2022-04-04 09:45:00|17593.7|17579.7|17599.9|17585.9|17600.5|17586.5|17593.5|17579.5|0
1649065800000|2022-04-04 09:50:00|17600.5|17586.5|17599.3|17585.3|17603.6|17589.6|17598.4|17584.4|0
1649066100000|2022-04-04 09:55:00|17599.1|17585.1|17613.9|17599.9|17615.9|17601.9|17599.1|17585.1|0
1649066400000|2022-04-04 10:00:00|17614|17600|17612.1|17598.1|17617.2|17603.2|17611|17597|0
1649066700000|2022-04-04 10:05:00|17612|17598|17615.3|17601.3|17615.3|17601.3|17611.3|17597.3|0
1649067000000|2022-04-04 10:10:00|17615.4|17601.4|17615.1|17601.1|17618.5|17604.5|17611.8|17597.8|0
1649067300000|2022-04-04 10:15:00|17615|17601|17616|17602|17625.2|17611.2|17614.1|17600.1|0
1649067600000|2022-04-04 10:20:00|17615.3|17601.3|17619.2|17605.2|17620.3|17606.3|17612.5|17598.5|0
1649067900000|2022-04-04 10:25:00|17617.1|17603.1|17607.7|17593.7|17617.4|17603.4|17605.6|17591.6|0
1649068200000|2022-04-04 10:30:00|17607.8|17593.8|17603.9|17589.9|17611.1|17597.1|17603.9|17589.9|0
1649068500000|2022-04-04 10:35:00|17604.6|17590.6|17599.9|17585.9|17605.3|17591.3|17599.9|17585.9|0
1649068800000|2022-04-04 10:40:00|17601.9|17587.9|17599.7|17585.7|17603.2|17589.2|17596.4|17582.4|0
1649069100000|2022-04-04 10:45:00|17599.8|17585.8|17597.5|17583.5|17599.8|17585.8|17594.8|17580.8|0
1649069400000|2022-04-04 10:50:00|17596.9|17582.9|17590.6|17576.6|17596.9|17582.9|17589.9|17575.9|0
1649069700000|2022-04-04 10:55:00|17590|17576|17590.6|17576.6|17593.6|17579.6|17587.8|17573.8|0
1649070000000|2022-04-04 11:00:00|17590.5|17576.5|17592.4|17578.4|17592.8|17578.8|17589.7|17575.7|0
1649070300000|2022-04-04 11:05:00|17592.5|17578.5|17597.7|17583.7|17597.7|17583.7|17592.4|17578.4|0
1649070600000|2022-04-04 11:10:00|17597|17583|17592.4|17578.4|17599.9|17585.9|17589.9|17575.9|0
1649070900000|2022-04-04 11:15:00|17592.3|17578.3|17600.7|17586.7|17605.4|17591.4|17591.7|17577.7|0
1649071200000|2022-04-04 11:20:00|17602.8|17588.8|17596.6|17582.6|17603.3|17589.3|17596|17582|0
1649071500000|2022-04-04 11:25:00|17596.8|17582.8|17594.7|17580.7|17596.8|17582.8|17591.6|17577.6|0
1649071800000|2022-04-04 11:30:00|17594.6|17580.6|17590.6|17576.6|17597|17583|17590.5|17576.5|0
1649072100000|2022-04-04 11:35:00|17590.5|17576.5|17588.8|17574.8|17592.6|17578.6|17587.6|17573.6|0
1649072400000|2022-04-04 11:40:00|17588.6|17574.6|17589|17575|17591.7|17577.7|17588.6|17574.6|0
1649072700000|2022-04-04 11:45:00|17589.1|17575.1|17588.5|17574.5|17591.7|17577.7|17588.5|17574.5|0
1649073000000|2022-04-04 11:50:00|17588.4|17574.4|17593.6|17579.6|17593.6|17579.6|17587.9|17573.9|0
1649073300000|2022-04-04 11:55:00|17594|17580|17600.7|17586.7|17601.2|17587.2|17593.6|17579.6|0
1649073600000|2022-04-04 12:00:00|17600.8|17586.8|17599.8|17585.8|17604.6|17590.6|17599|17585|0
1649073900000|2022-04-04 12:05:00|17599.4|17585.4|17591|17577|17599.4|17585.4|17590.3|17576.3|0
1649074200000|2022-04-04 12:10:00|17591.2|17577.2|17594.9|17580.9|17597.4|17583.4|17590.4|17576.4|0
1649074500000|2022-04-04 12:15:00|17594.8|17580.8|17599.1|17585.1|17600|17586|17594.8|17580.8|0
1649074800000|2022-04-04 12:20:00|17599.7|17585.7|17602.3|17588.3|17602.7|17588.7|17597.4|17583.4|0
1649075100000|2022-04-04 12:25:00|17604.3|17590.3|17597.2|17583.2|17605.1|17591.1|17596.3|17582.3|0
1649075400000|2022-04-04 12:30:00|17597.3|17583.3|17599.2|17585.2|17600.6|17586.6|17596.3|17582.3|0
1649075700000|2022-04-04 12:35:00|17599.3|17585.3|17589.7|17575.7|17600.1|17586.1|17588.7|17574.7|0
1649076000000|2022-04-04 12:40:00|17589.9|17575.9|17590.9|17576.9|17593.3|17579.3|17587.9|17573.9|0
1649076300000|2022-04-04 12:45:00|17590.8|17576.8|17582.5|17568.5|17590.8|17576.8|17582.4|17568.4|0
1649076600000|2022-04-04 12:50:00|17582.7|17568.7|17582.6|17568.6|17585.2|17571.2|17580.5|17566.5|0
1649076900000|2022-04-04 12:55:00|17582.5|17568.5|17584|17570|17586|17572|17579|17565|0
1649077200000|2022-04-04 13:00:00|17584.1|17570.1|17593.5|17579.5|17593.8|17579.8|17583.6|17569.6|0
1649077500000|2022-04-04 13:05:00|17593.4|17579.4|17594.7|17580.7|17597.1|17583.1|17593.1|17579.1|0
1649077800000|2022-04-04 13:10:00|17594.6|17580.6|17601.1|17587.1|17601.7|17587.7|17594.6|17580.6|0
1649078100000|2022-04-04 13:15:00|17601.2|17587.2|17603|17589|17603.1|17589.1|17597.8|17583.8|0
1649078400000|2022-04-04 13:20:00|17603.1|17589.1|17599.2|17585.2|17603.1|17589.1|17596.2|17582.2|0
1649078700000|2022-04-04 13:25:00|17599.4|17585.4|17596|17582|17600.7|17586.7|17595.5|17581.5|0
1649079000000|2022-04-04 13:30:00|17595.9|17581.9|17572.2|17558.2|17604.3|17590.3|17566|17552|0
1649079300000|2022-04-04 13:35:00|17572.3|17558.3|17586.5|17572.5|17591.3|17577.3|17570|17556|0
1649079600000|2022-04-04 13:40:00|17586.6|17572.6|17631.6|17617.6|17631.7|17617.7|17586.6|17572.6|0
1649079900000|2022-04-04 13:45:00|17631.7|17617.7|17657.9|17643.9|17658|17644|17624.6|17610.6|0
1649080200000|2022-04-04 13:50:00|17658|17644|17669.2|17655.2|17672.5|17658.5|17657.3|17643.3|0
1649080500000|2022-04-04 13:55:00|17669.3|17655.3|17686.9|17672.9|17689.8|17675.8|17669.3|17655.3|0
1649080800000|2022-04-04 14:00:00|17686.7|17672.7|17686.3|17672.3|17689.8|17675.8|17675.5|17661.5|0
1649081100000|2022-04-04 14:05:00|17686.4|17672.4|17696.5|17682.5|17699.6|17685.6|17683.7|17669.7|0
1649081400000|2022-04-04 14:10:00|17698.5|17684.5|17703.8|17689.8|17717.1|17703.1|17696.1|17682.1|0
1649081700000|2022-04-04 14:15:00|17703.7|17689.7|17698.2|17684.2|17703.7|17689.7|17678.3|17664.3|0
1649082000000|2022-04-04 14:20:00|17698.8|17684.8|17712.6|17698.6|17712.7|17698.7|17693.8|17679.8|0
1649082300000|2022-04-04 14:25:00|17712.7|17698.7|17724.7|17710.7|17724.7|17710.7|17706.5|17692.5|0
1649082600000|2022-04-04 14:30:00|17726.7|17712.7|17716.1|17702.1|17728.8|17714.8|17712.2|17698.2|0
1649082900000|2022-04-04 14:35:00|17716.2|17702.2|17731|17717|17734.6|17720.6|17702.4|17688.4|0
1649083200000|2022-04-04 14:40:00|17731.1|17717.1|17708.9|17694.9|17731.1|17717.1|17707.5|17693.5|0
1649083500000|2022-04-04 14:45:00|17709.6|17695.6|17726.8|17712.8|17730.1|17716.1|17708.7|17694.7|0
1649083800000|2022-04-04 14:50:00|17726.9|17712.9|17714.3|17700.3|17730.8|17716.8|17714.3|17700.3|0
1649084100000|2022-04-04 14:55:00|17714.9|17700.9|17717.6|17703.6|17720.3|17706.3|17714.3|17700.3|0
1649084400000|2022-04-04 15:00:00|17717.2|17703.2|17744.6|17730.6|17744.7|17730.7|17717.2|17703.2|0
1649084700000|2022-04-04 15:05:00|17744.5|17730.5|17750.7|17736.7|17750.8|17736.8|17739.7|17725.7|0
1649085000000|2022-04-04 15:10:00|17750.6|17736.6|17755.3|17741.3|17755.3|17741.3|17741.7|17727.7|0
1649085300000|2022-04-04 15:15:00|17754.6|17740.6|17754.6|17740.6|17757.4|17743.4|17747|17733|0
1649085600000|2022-04-04 15:20:00|17754.5|17740.5|17753|17739|17756.9|17742.9|17749.9|17735.9|0
1649085900000|2022-04-04 15:25:00|17753.1|17739.1|17759.1|17745.1|17759.6|17745.6|17751.3|17737.3|0
1649086200000|2022-04-04 15:30:00|17759|17745|17759.6|17745.6|17768.9|17754.9|17755.2|17741.2|0
1649086500000|2022-04-04 15:35:00|17757.6|17743.6|17752|17738|17757.6|17743.6|17743.4|17729.4|0
1649086800000|2022-04-04 15:40:00|17752.2|17738.2|17757.3|17743.3|17758|17744|17749.1|17735.1|0
1649087100000|2022-04-04 15:45:00|17757.4|17743.4|17758.6|17744.6|17761.1|17747.1|17752.2|17738.2|0
1649087400000|2022-04-04 15:50:00|17758.7|17744.7|17765.6|17751.6|17765.6|17751.6|17757.6|17743.6|0
1649087700000|2022-04-04 15:55:00|17765.7|17751.7|17763.8|17749.8|17768.7|17754.7|17763.7|17749.7|0
1649088000000|2022-04-04 16:00:00|17763.9|17749.9|17753.1|17739.1|17766.5|17752.5|17753|17739|0
1649088300000|2022-04-04 16:05:00|17753.4|17739.4|17751.6|17737.6|17754.1|17740.1|17750.8|17736.8|0
1649088600000|2022-04-04 16:10:00|17751.7|17737.7|17755.7|17741.7|17757.7|17743.7|17746.2|17732.2|0
1649088900000|2022-04-04 16:15:00|17755.5|17741.5|17753|17739|17757.7|17743.7|17752.6|17738.6|0
1649089200000|2022-04-04 16:20:00|17753.1|17739.1|17747.4|17733.4|17753.1|17739.1|17743.8|17729.8|0
1649089500000|2022-04-04 16:25:00|17747.5|17733.5|17752.6|17738.6|17752.9|17738.9|17745.1|17731.1|0
1649089800000|2022-04-04 16:30:00|17752.5|17738.5|17756.7|17742.7|17756.9|17742.9|17751.6|17737.6|0
1649090100000|2022-04-04 16:35:00|17756.8|17742.8|17734.6|17720.6|17756.9|17742.9|17731.2|17717.2|0
1649090400000|2022-04-04 16:40:00|17734.4|17720.4|17724.9|17710.9|17734.6|17720.6|17723.4|17709.4|0
1649090700000|2022-04-04 16:45:00|17725|17711|17723.5|17709.5|17726|17712|17721.6|17707.6|0
1649091000000|2022-04-04 16:50:00|17723.6|17709.6|17732|17718|17732.4|17718.4|17720.7|17706.7|0
1649091300000|2022-04-04 16:55:00|17731.9|17717.9|17725.1|17711.1|17731.9|17717.9|17723|17709|0
1649091600000|2022-04-04 17:00:00|17724.9|17710.9|17716.7|17702.7|17727.1|17713.1|17712.5|17698.5|0
1649091900000|2022-04-04 17:05:00|17716.5|17702.5|17718.4|17704.4|17719.3|17705.3|17715.4|17701.4|0
1649092200000|2022-04-04 17:10:00|17718.3|17704.3|17713.6|17699.6|17719.1|17705.1|17712.6|17698.6|0
1649092500000|2022-04-04 17:15:00|17713.7|17699.7|17718|17704|17718.3|17704.3|17707.4|17693.4|0
1649092800000|2022-04-04 17:20:00|17717.9|17703.9|17715.5|17701.5|17719.2|17705.2|17714.1|17700.1|0
1649093100000|2022-04-04 17:25:00|17715.4|17701.4|17718.5|17704.5|17718.8|17704.8|17715.4|17701.4|0
1649093400000|2022-04-04 17:30:00|17718.2|17704.2|17718.5|17704.5|17719.4|17705.4|17717.8|17703.8|0
1649093700000|2022-04-04 17:35:00|17718.8|17704.8|17717.4|17703.4|17719.3|17705.3|17717.3|17703.3|0
1649094000000|2022-04-04 17:40:00|17717.5|17703.5|17721.2|17707.2|17721.2|17707.2|17717.1|17703.1|0
1649094300000|2022-04-04 17:45:00|17721.3|17707.3|17722.1|17708.1|17723.1|17709.1|17718|17704|0
1649094600000|2022-04-04 17:50:00|17722.2|17708.2|17721.3|17707.3|17724.4|17710.4|17721.3|17707.3|0
1649094900000|2022-04-04 17:55:00|17721.4|17707.4|17734.4|17720.4|17734.6|17720.6|17721.3|17707.3|0
1649095200000|2022-04-04 18:00:00|17734.3|17720.3|17729.8|17715.8|17734.3|17720.3|17727.8|17713.8|0
1649095500000|2022-04-04 18:05:00|17730.5|17716.5|17708.5|17694.5|17732.2|17718.2|17708.3|17694.3|0
1649095800000|2022-04-04 18:10:00|17708.3|17694.3|17711.5|17697.5|17712|17698|17705.2|17691.2|0
1649096100000|2022-04-04 18:15:00|17711.7|17697.7|17719.9|17705.9|17720.6|17706.6|17710.4|17696.4|0
1649096400000|2022-04-04 18:20:00|17719.8|17705.8|17723|17709|17723.7|17709.7|17719.4|17705.4|0
1649096700000|2022-04-04 18:25:00|17723.1|17709.1|17737.2|17723.2|17737.8|17723.8|17722.9|17708.9|0
1649097000000|2022-04-04 18:30:00|17737.1|17723.1|17735.6|17721.6|17739.3|17725.3|17731.3|17717.3|0
1649097300000|2022-04-04 18:35:00|17735.5|17721.5|17735.6|17721.6|17735.9|17721.9|17734.6|17720.6|0
1649097600000|2022-04-04 18:40:00|17735.5|17721.5|17735.5|17721.5|17735.6|17721.6|17734.4|17720.4|0
1649097900000|2022-04-04 18:45:00|17735.4|17721.4|17740.4|17726.4|17742.8|17728.8|17735.4|17721.4|0
1649098200000|2022-04-04 18:50:00|17740.5|17726.5|17740.2|17726.2|17741.5|17727.5|17735.3|17721.3|0
1649098500000|2022-04-04 18:55:00|17740.3|17726.3|17734.6|17720.6|17741|17727|17734.4|17720.4|0
1649098800000|2022-04-04 19:00:00|17734.5|17720.5|17730.6|17716.6|17734.9|17720.9|17727.4|17713.4|0
1649099100000|2022-04-04 19:05:00|17730.7|17716.7|17735.1|17721.1|17739.1|17725.1|17730.7|17716.7|0
1649099400000|2022-04-04 19:10:00|17735.2|17721.2|17735.1|17721.1|17741.2|17727.2|17734.5|17720.5|0
1649099700000|2022-04-04 19:15:00|17735|17721|17735.9|17721.9|17737.3|17723.3|17734.7|17720.7|0
1649100000000|2022-04-04 19:20:00|17736|17722|17744|17730|17746.2|17732.2|17736|17722|0
1649100300000|2022-04-04 19:25:00|17744.1|17730.1|17742.4|17728.4|17748.2|17734.2|17741.2|17727.2|0
1649100600000|2022-04-04 19:30:00|17742.2|17728.2|17741.9|17727.9|17746.4|17732.4|17740.1|17726.1|0
1649100900000|2022-04-04 19:35:00|17741.8|17727.8|17741.6|17727.6|17742.2|17728.2|17737.7|17723.7|0
1649101200000|2022-04-04 19:40:00|17743.7|17729.7|17734.4|17720.4|17747.1|17733.1|17734.4|17720.4|0
1649101500000|2022-04-04 19:45:00|17734.3|17720.3|17737.1|17723.1|17744|17730|17729.1|17715.1|0
1649101800000|2022-04-04 19:50:00|17737.3|17723.3|17742.3|17728.3|17752.7|17738.7|17737.3|17723.3|0
1649102100000|2022-04-04 19:55:00|17742.2|17728.2|17739.2|17725.2|17742.2|17728.2|17722.2|17708.2|0
1649102400000|2022-04-04 20:00:00|17739|17725|17735.3|17721.3|17743.9|17729.9|17735|17721|0
1649102700000|2022-04-04 20:05:00|17735.2|17721.2|17735.7|17721.7|17736.4|17722.4|17735.2|17721.2|0
1649103000000|2022-04-04 20:10:00|17735.8|17721.8|17730.5|17716.5|17736.2|17722.2|17730.5|17716.5|0
1649103300000|2022-04-04 20:15:00|17730.6|17716.6|17738.4|17724.4|17738.7|17724.7|17730.6|17716.6|0
1649103600000|2022-04-04 20:20:00|17738.6|17724.6|17736.8|17722.8|17738.6|17724.6|17736.1|17722.1|0
1649103900000|2022-04-04 20:25:00|17736.9|17722.9|17734.1|17720.1|17736.9|17722.9|17734.1|17720.1|0
1649104200000|2022-04-04 20:30:00|17734|17720|17729.5|17715.5|17736.6|17722.6|17729.4|17715.4|0
1649104500000|2022-04-04 20:35:00|17729.6|17715.6|17727.7|17713.7|17729.7|17715.7|17727.2|17713.2|0
1649104800000|2022-04-04 20:40:00|17727.9|17713.9|17739.2|17725.2|17739.2|17725.2|17727.7|17713.7|0
1649105100000|2022-04-04 20:45:00|17738.3|17724.3|17731.4|17717.4|17739.2|17725.2|17731.4|17717.4|0
1649105400000|2022-04-04 20:50:00|17730.5|17716.5|17733.1|17719.1|17733.1|17719.1|17728.8|17714.8|0
1649105700000|2022-04-04 20:55:00|17734|17720|17728.2|17714.2|17734.9|17720.9|17727.4|17713.4|0
1649106000000|2022-04-04 21:00:00|17728.7|17714.7|17728.7|17714.7|17729.3|17715.3|17727.8|17713.8|0
1649106300000|2022-04-04 21:05:00|17728|17714|17729.3|17715.3|17729.3|17715.3|17727.5|17713.5|0
1649106600000|2022-04-04 21:10:00|17728.8|17714.8|17728.8|17714.8|17729|17715|17727.3|17713.3|0
1649106900000|2022-04-04 21:15:00|17728.3|17714.3|17728.3|17714.3|17729.1|17715.1|17728|17714|0
1649107200000|2022-04-04 21:20:00|17728.2|17714.2|17729|17715|17729|17715|17727.4|17713.4|0
1649107500000|2022-04-04 21:25:00|17730.3|17716.3|17731.7|17717.7|17731.8|17717.8|17729|17715|0
1649107800000|2022-04-04 21:30:00|17731.8|17717.8|17730.6|17716.6|17731.8|17717.8|17730.2|17716.2|0
1649108100000|2022-04-04 21:35:00|17731|17717|17730.3|17716.3|17731.4|17717.4|17730.3|17716.3|0
1649108400000|2022-04-04 21:40:00|17730.2|17716.2|17729.9|17715.9|17730.6|17716.6|17728.6|17714.6|0
1649108700000|2022-04-04 21:45:00|17729.8|17715.8|17729.8|17715.8|17730|17716|17729.8|17715.8|0
1649109000000|2022-04-04 21:50:00|17729.9|17715.9|17729.8|17715.8|17729.9|17715.9|17729.8|17715.8|0
1649109300000|2022-04-04 21:55:00|17730|17716|17731.6|17717.6|17731.6|17717.6|17730|17716|0
1649109600000|2022-04-04 22:00:00|17731.3|17717.3|17727.9|17713.9|17731.3|17717.3|17725.7|17711.7|0
1649109900000|2022-04-04 22:05:00|17727|17713|17727.9|17713.9|17729.6|17715.6|17726.1|17712.1|0
1649110200000|2022-04-04 22:10:00|17727|17713|17728.8|17714.8|17729.6|17715.6|17726.6|17712.6|0
1649110500000|2022-04-04 22:15:00|17729.6|17715.6|17726.1|17712.1|17729.6|17715.6|17725.3|17711.3|0
1649110800000|2022-04-04 22:20:00|17726.6|17712.6|17723.3|17709.3|17727|17713|17723.3|17709.3|0
1649111100000|2022-04-04 22:25:00|17723.7|17709.7|17725|17711|17725.9|17711.9|17722.4|17708.4|0
1649111400000|2022-04-04 22:30:00|17724.6|17710.6|17723.3|17709.3|17725|17711|17722.4|17708.4|0
1649111700000|2022-04-04 22:35:00|17722.8|17708.8|17718.5|17704.5|17723.3|17709.3|17717.7|17703.7|0
1649112000000|2022-04-04 22:40:00|17717.7|17703.7|17718.5|17704.5|17719.4|17705.4|17717.7|17703.7|0
1649112300000|2022-04-04 22:45:00|17719.4|17705.4|17720.3|17706.3|17721.1|17707.1|17719.4|17705.4|0
1649112600000|2022-04-04 22:50:00|17720.7|17706.7|17719.4|17705.4|17720.7|17706.7|17718.5|17704.5|0
1649112900000|2022-04-04 22:55:00|17720.3|17706.3|17720.3|17706.3|17720.3|17706.3|17719.4|17705.4|0
1649113200000|2022-04-04 23:00:00|17719.4|17705.4|17720.3|17706.3|17720.7|17706.7|17719.4|17705.4|0
1649113500000|2022-04-04 23:05:00|17719.4|17705.4|17720.3|17706.3|17721.1|17707.1|17718.5|17704.5|0
1649113800000|2022-04-04 23:10:00|17719.8|17705.8|17718.5|17704.5|17720.3|17706.3|17718.5|17704.5|0
1649114100000|2022-04-04 23:15:00|17719.4|17705.4|17719.4|17705.4|17719.4|17705.4|17718.5|17704.5|0
1649114400000|2022-04-04 23:20:00|17718.5|17704.5|17718.5|17704.5|17719.4|17705.4|17717.7|17703.7|0
1649114700000|2022-04-04 23:25:00|17719.4|17705.4|17719.4|17705.4|17719.4|17705.4|17717.7|17703.7|0
1649115000000|2022-04-04 23:30:00|17719.8|17705.8|17724.6|17710.6|17724.6|17710.6|17719.4|17705.4|0
1649115300000|2022-04-04 23:35:00|17723.8|17709.8|17723.8|17709.8|17724.6|17710.6|17722.9|17708.9|0
1649115600000|2022-04-04 23:40:00|17722.9|17708.9|17722.9|17708.9|17723.8|17709.8|17721.1|17707.1|0
1649115900000|2022-04-04 23:45:00|17722|17708|17717.7|17703.7|17722.9|17708.9|17717.7|17703.7|0
1649116200000|2022-04-04 23:50:00|17718.5|17704.5|17717.7|17703.7|17718.5|17704.5|17716.8|17702.8|0
1649116500000|2022-04-04 23:55:00|17718.5|17704.5|17714.2|17700.2|17718.5|17704.5|17714.2|17700.2|0
1649116800000|2022-04-05 00:00:00|17715.1|17701.1|17707.2|17693.2|17715.1|17701.1|17707.2|17693.2|0
1649117100000|2022-04-05 00:05:00|17708.1|17694.1|17709|17695|17710.7|17696.7|17707.2|17693.2|0
1649117400000|2022-04-05 00:10:00|17709.4|17695.4|17709.8|17695.8|17712|17698|17708.5|17694.5|0
1649117700000|2022-04-05 00:15:00|17709.4|17695.4|17710.9|17696.9|17713.2|17699.2|17704.6|17690.6|0
1649118000000|2022-04-05 00:20:00|17710.7|17696.7|17710|17696|17715.5|17701.5|17710|17696|0
1649118300000|2022-04-05 00:25:00|17710.5|17696.5|17710.5|17696.5|17710.9|17696.9|17706.9|17692.9|0
1649118600000|2022-04-05 00:30:00|17710.9|17696.9|17714.1|17700.1|17714.5|17700.5|17707.8|17693.8|0
1649118900000|2022-04-05 00:35:00|17714.3|17700.3|17711.8|17697.8|17717.2|17703.2|17711.8|17697.8|0
1649119200000|2022-04-05 00:40:00|17712.9|17698.9|17714.5|17700.5|17714.5|17700.5|17710.5|17696.5|0
1649119500000|2022-04-05 00:45:00|17714.3|17700.3|17742.7|17728.7|17840.4|17826.4|17687.5|17673.5|0
1649119800000|2022-04-05 00:50:00|17742.8|17728.8|17775.3|17761.3|17783.8|17769.8|17742.7|17728.7|0
1649120100000|2022-04-05 00:55:00|17775.4|17761.4|17771.2|17757.2|17786.4|17772.4|17763|17749|0
1649120400000|2022-04-05 01:00:00|17771.3|17757.3|17764.9|17750.9|17778.2|17764.2|17762.9|17748.9|0
1649120700000|2022-04-05 01:05:00|17764.8|17750.8|17775.6|17761.6|17777.6|17763.6|17762.5|17748.5|0
1649121000000|2022-04-05 01:10:00|17775.7|17761.7|17763.4|17749.4|17776.3|17762.3|17763.4|17749.4|0
1649121300000|2022-04-05 01:15:00|17765.4|17751.4|17770.5|17756.5|17775.2|17761.2|17765.4|17751.4|0
1649121600000|2022-04-05 01:20:00|17771.2|17757.2|17774.6|17760.6|17778.2|17764.2|17770.4|17756.4|0
1649121900000|2022-04-05 01:25:00|17774.9|17760.9|17759.9|17745.9|17774.9|17760.9|17759.9|17745.9|0
1649122200000|2022-04-05 01:30:00|17759.5|17745.5|17755.9|17741.9|17764.9|17750.9|17753.9|17739.9|0
1649122500000|2022-04-05 01:35:00|17756|17742|17769|17755|17771|17757|17756|17742|0
1649122800000|2022-04-05 01:40:00|17769.1|17755.1|17769|17755|17775.1|17761.1|17762|17748|0
1649123100000|2022-04-05 01:45:00|17769.1|17755.1|17771.3|17757.3|17771.3|17757.3|17766.2|17752.2|0
1649123400000|2022-04-05 01:50:00|17773.3|17759.3|17775.8|17761.8|17779.2|17765.2|17773.3|17759.3|0
1649123700000|2022-04-05 01:55:00|17775.6|17761.6|17776.4|17762.4|17779.2|17765.2|17774.8|17760.8|0
1649124000000|2022-04-05 02:00:00|17776.5|17762.5|17779.2|17765.2|17779.2|17765.2|17769|17755|0
1649124300000|2022-04-05 02:05:00|17781.3|17767.3|17778.9|17764.9|17783.2|17769.2|17776.8|17762.8|0
1649124600000|2022-04-05 02:10:00|17780.9|17766.9|17779.4|17765.4|17785.6|17771.6|17776.7|17762.7|0
1649124900000|2022-04-05 02:15:00|17779.3|17765.3|17779.2|17765.2|17788.2|17774.2|17777.1|17763.1|0
1649125200000|2022-04-05 02:20:00|17781.2|17767.2|17781.8|17767.8|17783.8|17769.8|17774.1|17760.1|0
1649125500000|2022-04-05 02:25:00|17781.4|17767.4|17777.4|17763.4|17785.8|17771.8|17776|17762|0
1649125800000|2022-04-05 02:30:00|17777.2|17763.2|17780.4|17766.4|17782.2|17768.2|17777.2|17763.2|0
1649126100000|2022-04-05 02:35:00|17780.3|17766.3|17780.4|17766.4|17780.4|17766.4|17774.3|17760.3|0
1649126400000|2022-04-05 02:40:00|17780.3|17766.3|17780.4|17766.4|17782.5|17768.5|17780.3|17766.3|0
1649126700000|2022-04-05 02:45:00|17782.5|17768.5|17782.2|17768.2|17782.5|17768.5|17780.1|17766.1|0
1649127000000|2022-04-05 02:50:00|17782.1|17768.1|17775|17761|17782.1|17768.1|17775|17761|0
1649127300000|2022-04-05 02:55:00|17772.9|17758.9|17777|17763|17777.1|17763.1|17772.8|17758.8|0
1649127600000|2022-04-05 03:00:00|17777.1|17763.1|17781.3|17767.3|17781.4|17767.4|17777.1|17763.1|0
1649127900000|2022-04-05 03:05:00|17779.3|17765.3|17779.2|17765.2|17779.3|17765.3|17777.1|17763.1|0
1649128200000|2022-04-05 03:10:00|17779.3|17765.3|17777.2|17763.2|17781.6|17767.6|17777.2|17763.2|0
1649128500000|2022-04-05 03:15:00|17779.3|17765.3|17776.1|17762.1|17779.3|17765.3|17776.1|17762.1|0
1649128800000|2022-04-05 03:20:00|17776|17762|17775.2|17761.2|17776.1|17762.1|17775.2|17761.2|0
1649129100000|2022-04-05 03:25:00|17775.3|17761.3|17761.1|17747.1|17775.3|17761.3|17759.2|17745.2|0
1649129400000|2022-04-05 03:30:00|17761.2|17747.2|17752.7|17738.7|17761.9|17747.9|17749.7|17735.7|0
1649129700000|2022-04-05 03:35:00|17752.2|17738.2|17755.8|17741.8|17755.9|17741.9|17749.6|17735.6|0
1649130000000|2022-04-05 03:40:00|17756.5|17742.5|17761.9|17747.9|17761.9|17747.9|17756.5|17742.5|0
1649130300000|2022-04-05 03:45:00|17757.8|17743.8|17752.5|17738.5|17757.8|17743.8|17749.7|17735.7|0
1649130600000|2022-04-05 03:50:00|17752.7|17738.7|17753.1|17739.1|17753.2|17739.2|17744.3|17730.3|0
1649130900000|2022-04-05 03:55:00|17753.2|17739.2|17761.3|17747.3|17763.3|17749.3|17753.1|17739.1|0
1649131200000|2022-04-05 04:00:00|17761.4|17747.4|17761.3|17747.3|17765.4|17751.4|17759.3|17745.3|0
1649131500000|2022-04-05 04:05:00|17759.3|17745.3|17761.6|17747.6|17763.6|17749.6|17757.2|17743.2|0
1649131800000|2022-04-05 04:10:00|17761.7|17747.7|17759.4|17745.4|17761.7|17747.7|17759.4|17745.4|0
1649132100000|2022-04-05 04:15:00|17761.4|17747.4|17759.5|17745.5|17763.6|17749.6|17759.5|17745.5|0
1649132400000|2022-04-05 04:20:00|17759.4|17745.4|17757.5|17743.5|17759.4|17745.4|17755.3|17741.3|0
1649132700000|2022-04-05 04:25:00|17757.6|17743.6|17753.6|17739.6|17757.6|17743.6|17753.6|17739.6|0
1649133000000|2022-04-05 04:30:00|17751.5|17737.5|17750|17736|17757.5|17743.5|17750|17736|0
1649133300000|2022-04-05 04:35:00|17749.9|17735.9|17750|17736|17750|17736|17743.8|17729.8|0
1649133600000|2022-04-05 04:40:00|17749.9|17735.9|17749.7|17735.7|17751.9|17737.9|17747.7|17733.7|0
1649133900000|2022-04-05 04:45:00|17749.8|17735.8|17752.7|17738.7|17752.7|17738.7|17749.7|17735.7|0
1649134200000|2022-04-05 04:50:00|17752.8|17738.8|17750.8|17736.8|17756.9|17742.9|17747.7|17733.7|0
1649134500000|2022-04-05 04:55:00|17748.7|17734.7|17745.8|17731.8|17748.7|17734.7|17743.8|17729.8|0
1649134800000|2022-04-05 05:00:00|17745.7|17731.7|17752.1|17738.1|17752.9|17738.9|17745.7|17731.7|0
1649135100000|2022-04-05 05:05:00|17752|17738|17752.5|17738.5|17756.1|17742.1|17749.1|17735.1|0
1649135400000|2022-04-05 05:10:00|17752.8|17738.8|17757.3|17743.3|17757.3|17743.3|17750.5|17736.5|0
1649135700000|2022-04-05 05:15:00|17757.5|17743.5|17758.6|17744.6|17764.1|17750.1|17757.5|17743.5|0
1649136000000|2022-04-05 05:20:00|17760.6|17746.6|17763.5|17749.5|17763.5|17749.5|17760.6|17746.6|0
1649136300000|2022-04-05 05:25:00|17763.6|17749.6|17751.7|17737.7|17767.3|17753.3|17751.7|17737.7|0
1649136600000|2022-04-05 05:30:00|17753.8|17739.8|17752.1|17738.1|17755|17741|17752.1|17738.1|0
1649136900000|2022-04-05 05:35:00|17751.8|17737.8|17752.2|17738.2|17754.2|17740.2|17750.1|17736.1|0
1649137200000|2022-04-05 05:40:00|17752.1|17738.1|17748|17734|17754.1|17740.1|17748|17734|0
1649137500000|2022-04-05 05:45:00|17748.5|17734.5|17748|17734|17751.2|17737.2|17748|17734|0
1649137800000|2022-04-05 05:50:00|17748.5|17734.5|17753.9|17739.9|17753.9|17739.9|17746.2|17732.2|0
1649138100000|2022-04-05 05:55:00|17751.6|17737.6|17755.7|17741.7|17758.8|17744.8|17751.6|17737.6|0
1649138400000|2022-04-05 06:00:00|17755.9|17741.9|17772.5|17758.5|17773.5|17759.5|17755.9|17741.9|0
1649138700000|2022-04-05 06:05:00|17772|17758|17763.9|17749.9|17772|17758|17763.9|17749.9|0
1649139000000|2022-04-05 06:10:00|17765|17751|17748.9|17734.9|17765|17751|17747.8|17733.8|0
1649139300000|2022-04-05 06:15:00|17746.6|17732.6|17755.3|17741.3|17756.2|17742.2|17746.2|17732.2|0
1649139600000|2022-04-05 06:20:00|17755.4|17741.4|17749.2|17735.2|17755.4|17741.4|17749.2|17735.2|0
1649139900000|2022-04-05 06:25:00|17749.3|17735.3|17746.7|17732.7|17749.3|17735.3|17743.5|17729.5|0
1649140200000|2022-04-05 06:30:00|17746.5|17732.5|17743.9|17729.9|17746.7|17732.7|17739.6|17725.6|0
1649140500000|2022-04-05 06:35:00|17743.6|17729.6|17742.4|17728.4|17743.9|17729.9|17737.6|17723.6|0
1649140800000|2022-04-05 06:40:00|17742|17728|17735.2|17721.2|17742.5|17728.5|17734.2|17720.2|0
1649141100000|2022-04-05 06:45:00|17734.9|17720.9|17738.2|17724.2|17738.4|17724.4|17731.7|17717.7|0
1649141400000|2022-04-05 06:50:00|17740.3|17726.3|17735.6|17721.6|17742.3|17728.3|17734.5|17720.5|0
1649141700000|2022-04-05 06:55:00|17735.8|17721.8|17737.6|17723.6|17738.7|17724.7|17729.8|17715.8|0
1649142000000|2022-04-05 07:00:00|17738.9|17724.9|17754.1|17740.1|17773.5|17759.5|17738.9|17724.9|0
1649142300000|2022-04-05 07:05:00|17752.1|17738.1|17744.7|17730.7|17752.8|17738.8|17732.2|17718.2|0
1649142600000|2022-04-05 07:10:00|17744.9|17730.9|17740.2|17726.2|17752.8|17738.8|17732.4|17718.4|0
1649142900000|2022-04-05 07:15:00|17739.5|17725.5|17753.5|17739.5|17754.1|17740.1|17735.4|17721.4|0
1649143200000|2022-04-05 07:20:00|17753.3|17739.3|17747.2|17733.2|17757.8|17743.8|17742.6|17728.6|0
1649143500000|2022-04-05 07:25:00|17746.5|17732.5|17762.5|17748.5|17766.9|17752.9|17744.7|17730.7|0
1649143800000|2022-04-05 07:30:00|17762.6|17748.6|17760.2|17746.2|17765.8|17751.8|17754.8|17740.8|0
1649144100000|2022-04-05 07:35:00|17759.9|17745.9|17771.4|17757.4|17775.9|17761.9|17759.6|17745.6|0
1649144400000|2022-04-05 07:40:00|17771.3|17757.3|17774.5|17760.5|17775.4|17761.4|17768.7|17754.7|0
1649144700000|2022-04-05 07:45:00|17773.8|17759.8|17774.9|17760.9|17777.1|17763.1|17762.9|17748.9|0
1649145000000|2022-04-05 07:50:00|17774.3|17760.3|17768.2|17754.2|17774.3|17760.3|17764|17750|0
1649145300000|2022-04-05 07:55:00|17768.3|17754.3|17758.8|17744.8|17769.9|17755.9|17758.8|17744.8|0
1649145600000|2022-04-05 08:00:00|17758.9|17744.9|17755.6|17741.6|17765.5|17751.5|17755.6|17741.6|0
1649145900000|2022-04-05 08:05:00|17757.7|17743.7|17761.3|17747.3|17768.2|17754.2|17757.7|17743.7|0
1649146200000|2022-04-05 08:10:00|17761.4|17747.4|17763.4|17749.4|17764|17750|17758.6|17744.6|0
1649146500000|2022-04-05 08:15:00|17762.7|17748.7|17758.6|17744.6|17766.2|17752.2|17758.6|17744.6|0
1649146800000|2022-04-05 08:20:00|17758|17744|17755.3|17741.3|17761.9|17747.9|17754.4|17740.4|0
1649147100000|2022-04-05 08:25:00|17757.3|17743.3|17747.9|17733.9|17758.5|17744.5|17747.2|17733.2|0
1649147400000|2022-04-05 08:30:00|17748|17734|17752|17738|17752.9|17738.9|17745.8|17731.8|0
1649147700000|2022-04-05 08:35:00|17749.9|17735.9|17752.3|17738.3|17753.2|17739.2|17749.8|17735.8|0
1649148000000|2022-04-05 08:40:00|17752.2|17738.2|17754.3|17740.3|17756.8|17742.8|17751.4|17737.4|0
1649148300000|2022-04-05 08:45:00|17754.2|17740.2|17754.1|17740.1|17759.7|17745.7|17753.1|17739.1|0
1649148600000|2022-04-05 08:50:00|17754|17740|17752.6|17738.6|17755|17741|17752.3|17738.3|0
1649148900000|2022-04-05 08:55:00|17752.5|17738.5|17746.1|17732.1|17754.1|17740.1|17743|17729|0
1649149200000|2022-04-05 09:00:00|17746|17732|17747.9|17733.9|17749.5|17735.5|17745.2|17731.2|0
1649149500000|2022-04-05 09:05:00|17748|17734|17748.9|17734.9|17750.4|17736.4|17748|17734|0
1649149800000|2022-04-05 09:10:00|17749.6|17735.6|17750.3|17736.3|17750.4|17736.4|17748.7|17734.7|0
1649150100000|2022-04-05 09:15:00|17750|17736|17743.9|17729.9|17751.1|17737.1|17743.9|17729.9|0
1649150400000|2022-04-05 09:20:00|17744|17730|17741.5|17727.5|17747|17733|17740.7|17726.7|0
1649150700000|2022-04-05 09:25:00|17741.4|17727.4|17731.3|17717.3|17741.5|17727.5|17728.4|17714.4|0
1649151000000|2022-04-05 09:30:00|17732|17718|17734.7|17720.7|17735.5|17721.5|17731.2|17717.2|0
1649151300000|2022-04-05 09:35:00|17734.9|17720.9|17726.1|17712.1|17735.7|17721.7|17726|17712|0
1649151600000|2022-04-05 09:40:00|17726|17712|17720.4|17706.4|17726.1|17712.1|17720.4|17706.4|0
1649151900000|2022-04-05 09:45:00|17720.2|17706.2|17706.5|17692.5|17720.2|17706.2|17701.8|17687.8|0
1649152200000|2022-04-05 09:50:00|17706.4|17692.4|17711|17697|17714.6|17700.6|17704.7|17690.7|0
1649152500000|2022-04-05 09:55:00|17710.9|17696.9|17701.2|17687.2|17710.9|17696.9|17696.3|17682.3|0
1649152800000|2022-04-05 10:00:00|17701.1|17687.1|17710.7|17696.7|17713.4|17699.4|17694.8|17680.8|0
1649153100000|2022-04-05 10:05:00|17710|17696|17684.7|17670.7|17710.4|17696.4|17682.4|17668.4|0
1649153400000|2022-04-05 10:10:00|17684.9|17670.9|17690.8|17676.8|17691.6|17677.6|17683.8|17669.8|0
1649153700000|2022-04-05 10:15:00|17691|17677|17698.4|17684.4|17698.4|17684.4|17688|17674|0
1649154000000|2022-04-05 10:20:00|17698.3|17684.3|17680.7|17666.7|17699.2|17685.2|17678.3|17664.3|0
1649154300000|2022-04-05 10:25:00|17681.4|17667.4|17685|17671|17685.8|17671.8|17679.7|17665.7|0
1649154600000|2022-04-05 10:30:00|17685.1|17671.1|17675.7|17661.7|17689.9|17675.9|17674.8|17660.8|0
1649154900000|2022-04-05 10:35:00|17675|17661|17673.5|17659.5|17677.3|17663.3|17670.4|17656.4|0
1649155200000|2022-04-05 10:40:00|17673.4|17659.4|17679|17665|17679|17665|17671.5|17657.5|0
1649155500000|2022-04-05 10:45:00|17678.9|17664.9|17676.5|17662.5|17683.5|17669.5|17676.1|17662.1|0
1649155800000|2022-04-05 10:50:00|17675.9|17661.9|17688.8|17674.8|17689.5|17675.5|17675.5|17661.5|0
1649156100000|2022-04-05 10:55:00|17689.1|17675.1|17690.8|17676.8|17693.1|17679.1|17685.1|17671.1|0
1649156400000|2022-04-05 11:00:00|17690.1|17676.1|17689.3|17675.3|17694.5|17680.5|17683|17669|0
1649156700000|2022-04-05 11:05:00|17689.4|17675.4|17673.6|17659.6|17692|17678|17673.6|17659.6|0
1649157000000|2022-04-05 11:10:00|17673.5|17659.5|17670.7|17656.7|17675.7|17661.7|17667|17653|0
1649157300000|2022-04-05 11:15:00|17671|17657|17678|17664|17679.3|17665.3|17670.7|17656.7|0
1649157600000|2022-04-05 11:20:00|17677.7|17663.7|17674.5|17660.5|17682.7|17668.7|17673.8|17659.8|0
1649157900000|2022-04-05 11:25:00|17674.6|17660.6|17683.3|17669.3|17684.1|17670.1|17674.5|17660.5|0
1649158200000|2022-04-05 11:30:00|17684|17670|17686.7|17672.7|17688.4|17674.4|17683.5|17669.5|0
1649158500000|2022-04-05 11:35:00|17686.6|17672.6|17694.1|17680.1|17694.2|17680.2|17686.5|17672.5|0
1649158800000|2022-04-05 11:40:00|17694.2|17680.2|17699|17685|17700|17686|17694.1|17680.1|0
1649159100000|2022-04-05 11:45:00|17698.3|17684.3|17695|17681|17700.5|17686.5|17694.1|17680.1|0
1649159400000|2022-04-05 11:50:00|17694.3|17680.3|17691.2|17677.2|17695.5|17681.5|17690.9|17676.9|0
1649159700000|2022-04-05 11:55:00|17691.3|17677.3|17693.9|17679.9|17694.1|17680.1|17689|17675|0
1649160000000|2022-04-05 12:00:00|17694.1|17680.1|17693.7|17679.7|17694.2|17680.2|17688.4|17674.4|0
1649160300000|2022-04-05 12:05:00|17693.6|17679.6|17683.1|17669.1|17693.7|17679.7|17682.8|17668.8|0
1649160600000|2022-04-05 12:10:00|17683.7|17669.7|17684.2|17670.2|17686|17672|17680.2|17666.2|0
1649160900000|2022-04-05 12:15:00|17684.1|17670.1|17675.5|17661.5|17684.1|17670.1|17675.5|17661.5|0
1649161200000|2022-04-05 12:20:00|17675.3|17661.3|17669.5|17655.5|17681.3|17667.3|17667.8|17653.8|0
1649161500000|2022-04-05 12:25:00|17669.6|17655.6|17672.3|17658.3|17674.3|17660.3|17669.5|17655.5|0
1649161800000|2022-04-05 12:30:00|17672.6|17658.6|17676.1|17662.1|17676.7|17662.7|17671.8|17657.8|0
1649162100000|2022-04-05 12:35:00|17674|17660|17677.5|17663.5|17677.8|17663.8|17674|17660|0
1649162400000|2022-04-05 12:40:00|17677.4|17663.4|17675.9|17661.9|17680.6|17666.6|17675.2|17661.2|0
1649162700000|2022-04-05 12:45:00|17676.1|17662.1|17675.2|17661.2|17676.9|17662.9|17674.4|17660.4|0
1649163000000|2022-04-05 12:50:00|17675.3|17661.3|17673.5|17659.5|17676.3|17662.3|17673|17659|0
1649163300000|2022-04-05 12:55:00|17673.4|17659.4|17659.4|17645.4|17674.9|17660.9|17657|17643|0
1649163600000|2022-04-05 13:00:00|17659.5|17645.5|17669.8|17655.8|17672.5|17658.5|17659.5|17645.5|0
1649163900000|2022-04-05 13:05:00|17669.1|17655.1|17672.2|17658.2|17672.2|17658.2|17660|17646|0
1649164200000|2022-04-05 13:10:00|17672.1|17658.1|17671|17657|17674.3|17660.3|17669.2|17655.2|0
1649164500000|2022-04-05 13:15:00|17671.2|17657.2|17674.1|17660.1|17678.1|17664.1|17671.2|17657.2|0
1649164800000|2022-04-05 13:20:00|17673.5|17659.5|17671.6|17657.6|17676|17662|17670.4|17656.4|0
1649165100000|2022-04-05 13:25:00|17671.5|17657.5|17660.4|17646.4|17672.7|17658.7|17660.3|17646.3|0
1649165400000|2022-04-05 13:30:00|17660.2|17646.2|17651|17637|17666.4|17652.4|17644.3|17630.3|0
1649165700000|2022-04-05 13:35:00|17651.2|17637.2|17655.8|17641.8|17667.9|17653.9|17637.9|17623.9|0
1649166000000|2022-04-05 13:40:00|17655.6|17641.6|17639.8|17625.8|17659.8|17645.8|17633.4|17619.4|0
1649166300000|2022-04-05 13:45:00|17639.9|17625.9|17630.4|17616.4|17644.8|17630.8|17626|17612|0
1649166600000|2022-04-05 13:50:00|17630.6|17616.6|17617.8|17603.8|17630.9|17616.9|17604.5|17590.5|0
1649166900000|2022-04-05 13:55:00|17617.7|17603.7|17626.8|17612.8|17628.1|17614.1|17608.5|17594.5|0
1649167200000|2022-04-05 14:00:00|17626.9|17612.9|17622.1|17608.1|17645.1|17631.1|17617.8|17603.8|0
1649167500000|2022-04-05 14:05:00|17622|17608|17557.3|17543.3|17622.2|17608.2|17549.8|17535.8|0
1649167800000|2022-04-05 14:10:00|17555.3|17541.3|17547.6|17533.6|17564.7|17550.7|17541.6|17527.6|0
1649168100000|2022-04-05 14:15:00|17547.5|17533.5|17507.4|17493.4|17547.5|17533.5|17504.1|17490.1|0
1649168400000|2022-04-05 14:20:00|17507.3|17493.3|17516.4|17502.4|17521.8|17507.8|17502.9|17488.9|0
1649168700000|2022-04-05 14:25:00|17516.7|17502.7|17516|17502|17527.1|17513.1|17502.8|17488.8|0
1649169000000|2022-04-05 14:30:00|17515.9|17501.9|17497.8|17483.8|17526.7|17512.7|17494.7|17480.7|0
1649169300000|2022-04-05 14:35:00|17495.8|17481.8|17483.5|17469.5|17510.7|17496.7|17482.9|17468.9|0
1649169600000|2022-04-05 14:40:00|17483.6|17469.6|17502.3|17488.3|17504.1|17490.1|17483.5|17469.5|0
1649169900000|2022-04-05 14:45:00|17502.4|17488.4|17527.9|17513.9|17527.9|17513.9|17497|17483|0
1649170200000|2022-04-05 14:50:00|17527.8|17513.8|17546|17532|17548.8|17534.8|17524.7|17510.7|0
1649170500000|2022-04-05 14:55:00|17548.1|17534.1|17531.3|17517.3|17548.1|17534.1|17530.2|17516.2|0
1649170800000|2022-04-05 15:00:00|17531.4|17517.4|17530.8|17516.8|17534.9|17520.9|17521.4|17507.4|0
1649171100000|2022-04-05 15:05:00|17532.9|17518.9|17528.3|17514.3|17539.2|17525.2|17525|17511|0
1649171400000|2022-04-05 15:10:00|17528.5|17514.5|17531.5|17517.5|17532.3|17518.3|17515.3|17501.3|0
1649171700000|2022-04-05 15:15:00|17531.4|17517.4|17513|17499|17532.2|17518.2|17512.6|17498.6|0
1649172000000|2022-04-05 15:20:00|17512.9|17498.9|17504|17490|17521.9|17507.9|17504|17490|0
1649172300000|2022-04-05 15:25:00|17503.9|17489.9|17498.1|17484.1|17505.7|17491.7|17489.3|17475.3|0
1649172600000|2022-04-05 15:30:00|17498.7|17484.7|17527|17513|17527.8|17513.8|17495.8|17481.8|0
1649172900000|2022-04-05 15:35:00|17527.6|17513.6|17495.2|17481.2|17528.4|17514.4|17494|17480|0
1649173200000|2022-04-05 15:40:00|17497.2|17483.2|17499.2|17485.2|17502.4|17488.4|17490.2|17476.2|0
1649173500000|2022-04-05 15:45:00|17499.3|17485.3|17496.1|17482.1|17500|17486|17491.8|17477.8|0
1649173800000|2022-04-05 15:50:00|17495.8|17481.8|17489.7|17475.7|17509|17495|17487.9|17473.9|0
1649174100000|2022-04-05 15:55:00|17489.8|17475.8|17491.5|17477.5|17498.7|17484.7|17489.6|17475.6|0
1649174400000|2022-04-05 16:00:00|17491.6|17477.6|17490|17476|17495.4|17481.4|17484.1|17470.1|0
1649174700000|2022-04-05 16:05:00|17492|17478|17496.7|17482.7|17500.9|17486.9|17491.1|17477.1|0
1649175000000|2022-04-05 16:10:00|17496.8|17482.8|17492.5|17478.5|17497.7|17483.7|17486.4|17472.4|0
1649175300000|2022-04-05 16:15:00|17492.4|17478.4|17469.9|17455.9|17492.4|17478.4|17469.9|17455.9|0
1649175600000|2022-04-05 16:20:00|17470|17456|17467.6|17453.6|17478.3|17464.3|17464.4|17450.4|0
1649175900000|2022-04-05 16:25:00|17467.2|17453.2|17454.2|17440.2|17467.2|17453.2|17454|17440|0
1649176200000|2022-04-05 16:30:00|17454.1|17440.1|17456.9|17442.9|17459.8|17445.8|17445|17431|0
1649176500000|2022-04-05 16:35:00|17454.9|17440.9|17486.5|17472.5|17487|17473|17451.3|17437.3|0
1649176800000|2022-04-05 16:40:00|17485.8|17471.8|17480.4|17466.4|17495.5|17481.5|17479.7|17465.7|0
1649177100000|2022-04-05 16:45:00|17480.5|17466.5|17498.5|17484.5|17499.3|17485.3|17480.1|17466.1|0
1649177400000|2022-04-05 16:50:00|17498.4|17484.4|17509.7|17495.7|17510.5|17496.5|17498.4|17484.4|0
1649177700000|2022-04-05 16:55:00|17509.9|17495.9|17514.7|17500.7|17514.9|17500.9|17504.9|17490.9|0
1649178000000|2022-04-05 17:00:00|17514.6|17500.6|17516.1|17502.1|17517.1|17503.1|17508.5|17494.5|0
1649178300000|2022-04-05 17:05:00|17516|17502|17544.8|17530.8|17544.8|17530.8|17510.7|17496.7|0
1649178600000|2022-04-05 17:10:00|17544.9|17530.9|17548.3|17534.3|17548.6|17534.6|17541.1|17527.1|0
1649178900000|2022-04-05 17:15:00|17548.2|17534.2|17559.1|17545.1|17559.1|17545.1|17541.1|17527.1|0
1649179200000|2022-04-05 17:20:00|17559|17545|17543.1|17529.1|17560|17546|17543|17529|0
1649179500000|2022-04-05 17:25:00|17545.2|17531.2|17533.4|17519.4|17547.5|17533.5|17532.1|17518.1|0
1649179800000|2022-04-05 17:30:00|17533.3|17519.3|17524.7|17510.7|17540.2|17526.2|17524.3|17510.3|0
1649180100000|2022-04-05 17:35:00|17524.8|17510.8|17521.2|17507.2|17529.4|17515.4|17518.5|17504.5|0
1649180400000|2022-04-05 17:40:00|17520.8|17506.8|17504.1|17490.1|17520.8|17506.8|17504.1|17490.1|0
1649180700000|2022-04-05 17:45:00|17504.3|17490.3|17498.2|17484.2|17507.3|17493.3|17497.7|17483.7|0
1649181000000|2022-04-05 17:50:00|17497.9|17483.9|17491.6|17477.6|17498|17484|17485.1|17471.1|0
1649181300000|2022-04-05 17:55:00|17491.7|17477.7|17502.7|17488.7|17503.7|17489.7|17487.3|17473.3|0
1649181600000|2022-04-05 18:00:00|17502.6|17488.6|17496|17482|17502.8|17488.8|17491.4|17477.4|0
1649181900000|2022-04-05 18:05:00|17496.1|17482.1|17497.9|17483.9|17508.4|17494.4|17495.6|17481.6|0
1649182200000|2022-04-05 18:10:00|17498|17484|17507.9|17493.9|17508.6|17494.6|17494.7|17480.7|0
1649182500000|2022-04-05 18:15:00|17507.8|17493.8|17529.2|17515.2|17529.2|17515.2|17498.4|17484.4|0
1649182800000|2022-04-05 18:20:00|17529.3|17515.3|17528.7|17514.7|17534.5|17520.5|17520.4|17506.4|0
1649183100000|2022-04-05 18:25:00|17528.8|17514.8|17522.6|17508.6|17537.4|17523.4|17514.1|17500.1|0
1649183400000|2022-04-05 18:30:00|17522.3|17508.3|17527.1|17513.1|17532.8|17518.8|17521.4|17507.4|0
1649183700000|2022-04-05 18:35:00|17527.2|17513.2|17530.3|17516.3|17538|17524|17527|17513|0
1649184000000|2022-04-05 18:40:00|17530.2|17516.2|17557.6|17543.6|17561.5|17547.5|17525.4|17511.4|0
1649184300000|2022-04-05 18:45:00|17557.4|17543.4|17567.1|17553.1|17571.1|17557.1|17556.7|17542.7|0
1649184600000|2022-04-05 18:50:00|17565.1|17551.1|17558.9|17544.9|17568.8|17554.8|17557.7|17543.7|0
1649184900000|2022-04-05 18:55:00|17559.1|17545.1|17542.7|17528.7|17570.5|17556.5|17535.3|17521.3|0
1649185200000|2022-04-05 19:00:00|17542.8|17528.8|17524.7|17510.7|17551.2|17537.2|17524.5|17510.5|0
1649185500000|2022-04-05 19:05:00|17526.7|17512.7|17516.7|17502.7|17527.1|17513.1|17515.3|17501.3|0
1649185800000|2022-04-05 19:10:00|17516.8|17502.8|17502.3|17488.3|17519|17505|17497.1|17483.1|0
1649186100000|2022-04-05 19:15:00|17501.7|17487.7|17500.3|17486.3|17509.3|17495.3|17494.9|17480.9|0
1649186400000|2022-04-05 19:20:00|17500.2|17486.2|17517.9|17503.9|17518.1|17504.1|17492.9|17478.9|0
1649186700000|2022-04-05 19:25:00|17520|17506|17513.7|17499.7|17520|17506|17507.6|17493.6|0
1649187000000|2022-04-05 19:30:00|17513.1|17499.1|17491.8|17477.8|17513.3|17499.3|17489.1|17475.1|0
1649187300000|2022-04-05 19:35:00|17491.6|17477.6|17495.3|17481.3|17501.2|17487.2|17486.3|17472.3|0
1649187600000|2022-04-05 19:40:00|17495.5|17481.5|17502.1|17488.1|17508.6|17494.6|17494.8|17480.8|0
1649187900000|2022-04-05 19:45:00|17502.2|17488.2|17484.1|17470.1|17503|17489|17479.7|17465.7|0
1649188200000|2022-04-05 19:50:00|17483.4|17469.4|17512.4|17498.4|17521.9|17507.9|17482.4|17468.4|0
1649188500000|2022-04-05 19:55:00|17512.5|17498.5|17515.7|17501.7|17525.4|17511.4|17508.1|17494.1|0
1649188800000|2022-04-05 20:00:00|17516.1|17502.1|17522|17508|17522.2|17508.2|17516.1|17502.1|0
1649189100000|2022-04-05 20:05:00|17522.2|17508.2|17517.4|17503.4|17522.6|17508.6|17517.1|17503.1|0
1649189400000|2022-04-05 20:10:00|17517.3|17503.3|17511.8|17497.8|17517.6|17503.6|17511.8|17497.8|0
1649189700000|2022-04-05 20:15:00|17511.9|17497.9|17515.4|17501.4|17515.4|17501.4|17511.8|17497.8|0
1649190000000|2022-04-05 20:20:00|17514.9|17500.9|17512.1|17498.1|17515.1|17501.1|17512.1|17498.1|0
1649190300000|2022-04-05 20:25:00|17512.3|17498.3|17512.1|17498.1|17517|17503|17509.6|17495.6|0
1649190600000|2022-04-05 20:30:00|17512.3|17498.3|17512.7|17498.7|17512.8|17498.8|17512.3|17498.3|0
1649190900000|2022-04-05 20:35:00|17512.8|17498.8|17520|17506|17520|17506|17512.6|17498.6|0
1649191200000|2022-04-05 20:40:00|17520.1|17506.1|17533.6|17519.6|17534.4|17520.4|17520|17506|0
1649191500000|2022-04-05 20:45:00|17534.4|17520.4|17537|17523|17537.9|17523.9|17534.4|17520.4|0
1649191800000|2022-04-05 20:50:00|17537.9|17523.9|17540.5|17526.5|17540.5|17526.5|17536.2|17522.2|0
1649192100000|2022-04-05 20:55:00|17540.1|17526.1|17542|17528|17542.7|17528.7|17539.7|17525.7|0
1649192400000|2022-04-05 21:00:00|17542.2|17528.2|17542.6|17528.6|17543.9|17529.9|17542.1|17528.1|0
1649192700000|2022-04-05 21:05:00|17542|17528|17541.6|17527.6|17542.1|17528.1|17541.4|17527.4|0
1649193000000|2022-04-05 21:10:00|17541.4|17527.4|17542.7|17528.7|17543.2|17529.2|17541.4|17527.4|0
1649193300000|2022-04-05 21:15:00|17542.9|17528.9|17543.5|17529.5|17543.9|17529.9|17542.1|17528.1|0
1649193600000|2022-04-05 21:20:00|17543.4|17529.4|17544.1|17530.1|17544.5|17530.5|17542.2|17528.2|0
1649193900000|2022-04-05 21:25:00|17544.4|17530.4|17545.1|17531.1|17545.8|17531.8|17542.9|17528.9|0
1649194200000|2022-04-05 21:30:00|17545.3|17531.3|17543.6|17529.6|17545.4|17531.4|17542.2|17528.2|0
1649194500000|2022-04-05 21:35:00|17546.9|17532.9|17545.8|17531.8|17546.9|17532.9|17545.7|17531.7|0
1649194800000|2022-04-05 21:40:00|17545.9|17531.9|17545.7|17531.7|17546|17532|17545.7|17531.7|0
1649195100000|2022-04-05 21:45:00|17545.5|17531.5|17544.5|17530.5|17545.5|17531.5|17544.4|17530.4|0
1649195400000|2022-04-05 21:50:00|17544.3|17530.3|17544.1|17530.1|17544.3|17530.3|17544.1|17530.1|0
1649195700000|2022-04-05 21:55:00|17544.3|17530.3|17544|17530|17545|17531|17544|17530|0
1649196000000|2022-04-05 22:00:00|17540.9|17526.9|17537|17523|17542.7|17528.7|17537|17523|0
1649196300000|2022-04-05 22:05:00|17537.9|17523.9|17532.4|17518.4|17537.9|17523.9|17531.6|17517.6|0
1649196600000|2022-04-05 22:10:00|17533.3|17519.3|17513.8|17499.8|17533.3|17519.3|17513.8|17499.8|0
1649196900000|2022-04-05 22:15:00|17514.7|17500.7|17514.7|17500.7|17515.6|17501.6|17513|17499|0
1649197200000|2022-04-05 22:20:00|17515.1|17501.1|17509.5|17495.5|17515.6|17501.6|17509.5|17495.5|0
1649197500000|2022-04-05 22:25:00|17509|17495|17508.6|17494.6|17509.5|17495.5|17506.9|17492.9|0
1649197800000|2022-04-05 22:30:00|17510.4|17496.4|17514.7|17500.7|17515.6|17501.6|17510.4|17496.4|0
1649198100000|2022-04-05 22:35:00|17515.1|17501.1|17508.6|17494.6|17516.7|17502.7|17506.9|17492.9|0
1649198400000|2022-04-05 22:40:00|17509.5|17495.5|17512.1|17498.1|17513.9|17499.9|17509.5|17495.5|0
1649198700000|2022-04-05 22:45:00|17512.5|17498.5|17513|17499|17513.9|17499.9|17512.1|17498.1|0
1649199000000|2022-04-05 22:50:00|17513.3|17499.3|17515.1|17501.1|17515.9|17501.9|17513.3|17499.3|0
1649199300000|2022-04-05 22:55:00|17514.2|17500.2|17514.2|17500.2|17515.1|17501.1|17514.2|17500.2|0
1649199600000|2022-04-05 23:00:00|17514.6|17500.6|17508.2|17494.2|17515.1|17501.1|17507.3|17493.3|0
1649199900000|2022-04-05 23:05:00|17507.3|17493.3|17503.9|17489.9|17507.3|17493.3|17503.9|17489.9|0
1649200200000|2022-04-05 23:10:00|17504.7|17490.7|17502.1|17488.1|17504.7|17490.7|17502.1|17488.1|0
1649200500000|2022-04-05 23:15:00|17501.7|17487.7|17503.9|17489.9|17503.9|17489.9|17501.2|17487.2|0
1649200800000|2022-04-05 23:20:00|17504.7|17490.7|17503|17489|17504.7|17490.7|17503|17489|0
1649201100000|2022-04-05 23:25:00|17502.1|17488.1|17501.2|17487.2|17503|17489|17500.4|17486.4|0
1649201400000|2022-04-05 23:30:00|17502.1|17488.1|17503.9|17489.9|17503.9|17489.9|17502.1|17488.1|0
1649201700000|2022-04-05 23:35:00|17504.7|17490.7|17503.9|17489.9|17504.7|17490.7|17503|17489|0
1649202000000|2022-04-05 23:40:00|17504.3|17490.3|17511.7|17497.7|17512.1|17498.1|17504.3|17490.3|0
1649202300000|2022-04-05 23:45:00|17510.8|17496.8|17501.9|17487.9|17511.7|17497.7|17501.9|17487.9|0
1649202600000|2022-04-05 23:50:00|17502.8|17488.8|17502.8|17488.8|17504.5|17490.5|17501.9|17487.9|0
1649202900000|2022-04-05 23:55:00|17501.9|17487.9|17498.8|17484.8|17501.9|17487.9|17495.8|17481.8|0
1649203200000|2022-04-06 00:00:00|17497.9|17483.9|17491.8|17477.8|17497.9|17483.9|17490.1|17476.1|0
1649203500000|2022-04-06 00:05:00|17490.9|17476.9|17503.9|17489.9|17504|17490|17489.2|17475.2|0
1649203800000|2022-04-06 00:10:00|17504.7|17490.7|17505.5|17491.5|17509.1|17495.1|17504.7|17490.7|0
1649204100000|2022-04-06 00:15:00|17505.1|17491.1|17497.9|17483.9|17507|17493|17495.8|17481.8|0
1649204400000|2022-04-06 00:20:00|17499|17485|17491.9|17477.9|17499.4|17485.4|17490.2|17476.2|0
1649204700000|2022-04-06 00:25:00|17491.5|17477.5|17485.8|17471.8|17497.4|17483.4|17485.3|17471.3|0
1649205000000|2022-04-06 00:30:00|17485.3|17471.3|17477.7|17463.7|17485.3|17471.3|17477.7|17463.7|0
1649205300000|2022-04-06 00:35:00|17477.3|17463.3|17473.6|17459.6|17477.7|17463.7|17468.9|17454.9|0
1649205600000|2022-04-06 00:40:00|17473.2|17459.2|17460.3|17446.3|17474.1|17460.1|17452.4|17438.4|0
1649205900000|2022-04-06 00:45:00|17446.6|17442.6|17417.1|17413.1|17446.6|17442.6|17397.1|17393.1|6829
1649206200000|2022-04-06 00:50:00|17416.6|17412.6|17389.1|17385.1|17416.6|17412.6|17385.6|17381.6|2754
1649206500000|2022-04-06 00:55:00|17388.1|17384.1|17378.1|17374.1|17392.6|17388.6|17368.6|17364.6|2339
1649206800000|2022-04-06 01:00:00|17373.1|17369.1|17351.1|17347.1|17386.6|17382.6|17348.6|17344.6|5348
1649207100000|2022-04-06 01:05:00|17353.6|17349.6|17355.1|17351.1|17371.1|17367.1|17332.1|17328.1|4464
1649207400000|2022-04-06 01:10:00|17352.6|17348.6|17357.1|17353.1|17364.6|17360.6|17340.1|17336.1|2082
1649207700000|2022-04-06 01:15:00|17356.1|17352.1|17397.1|17393.1|17401.1|17397.1|17353.1|17349.1|3173
1649208000000|2022-04-06 01:20:00|17396.6|17392.6|17401.1|17397.1|17407.6|17403.6|17384.1|17380.1|2770
1649208300000|2022-04-06 01:25:00|17404.1|17400.1|17399.1|17395.1|17406.6|17402.6|17392.1|17388.1|1528
1649208600000|2022-04-06 01:30:00|17401.6|17397.6|17403.6|17399.6|17406.1|17402.1|17373.6|17369.6|2338
1649208900000|2022-04-06 01:35:00|17404.1|17400.1|17380.1|17376.1|17407.1|17403.1|17374.6|17370.6|1865
1649209200000|2022-04-06 01:40:00|17381.1|17377.1|17394.1|17390.1|17395.6|17391.6|17371.1|17367.1|1197
1649209500000|2022-04-06 01:45:00|17393.6|17389.6|17380.6|17376.6|17394.1|17390.1|17363.6|17359.6|1935
1649209800000|2022-04-06 01:50:00|17380.1|17376.1|17390.6|17386.6|17396.6|17392.6|17371.1|17367.1|1386
1649210100000|2022-04-06 01:55:00|17389.6|17385.6|17386.1|17382.1|17393.6|17389.6|17376.6|17372.6|953
1649210400000|2022-04-06 02:00:00|17385.6|17381.6|17396.6|17392.6|17405.6|17401.6|17379.6|17375.6|1399
1649210700000|2022-04-06 02:05:00|17395.6|17391.6|17397.1|17393.1|17410.6|17406.6|17395.6|17391.6|1391
1649211000000|2022-04-06 02:10:00|17397.6|17393.6|17396.1|17392.1|17409.6|17405.6|17396.1|17392.1|726
1649211300000|2022-04-06 02:15:00|17396.6|17392.6|17386.6|17382.6|17403.6|17399.6|17384.6|17380.6|940
1649211600000|2022-04-06 02:20:00|17387.6|17383.6|17404.1|17400.1|17405.6|17401.6|17382.6|17378.6|1030
1649211900000|2022-04-06 02:25:00|17403.6|17399.6|17422.1|17418.1|17429.6|17425.6|17403.1|17399.1|2383
1649212200000|2022-04-06 02:30:00|17421.6|17417.6|17429.6|17425.6|17431.6|17427.6|17420.1|17416.1|1216
1649212500000|2022-04-06 02:35:00|17430.6|17426.6|17435.6|17431.6|17448.1|17444.1|17425.1|17421.1|2513
1649212800000|2022-04-06 02:40:00|17435.1|17431.1|17436.6|17432.6|17438.1|17434.1|17429.6|17425.6|782
1649213100000|2022-04-06 02:45:00|17437.1|17433.1|17427.6|17423.6|17450.1|17446.1|17424.6|17420.6|1623
1649213400000|2022-04-06 02:50:00|17427.1|17423.1|17438.6|17434.6|17438.6|17434.6|17425.6|17421.6|678
1649213700000|2022-04-06 02:55:00|17438.1|17434.1|17447.1|17443.1|17448.6|17444.6|17436.6|17432.6|1204
1649214000000|2022-04-06 03:00:00|17446.6|17442.6|17433.6|17429.6|17446.6|17442.6|17431.6|17427.6|948
1649214300000|2022-04-06 03:05:00|17434.6|17430.6|17446.6|17442.6|17446.6|17442.6|17434.1|17430.1|626
1649214600000|2022-04-06 03:10:00|17447.6|17443.6|17450.6|17446.6|17456.6|17452.6|17439.6|17435.6|1451
1649214900000|2022-04-06 03:15:00|17451.6|17447.6|17445.6|17441.6|17452.1|17448.1|17442.1|17438.1|808
1649215200000|2022-04-06 03:20:00|17444.6|17440.6|17439.6|17435.6|17444.6|17440.6|17436.1|17432.1|557
1649215500000|2022-04-06 03:25:00|17440.1|17436.1|17442.6|17438.6|17446.6|17442.6|17440.1|17436.1|441
1649215800000|2022-04-06 03:30:00|17442.1|17438.1|17442.1|17438.1|17448.6|17444.6|17438.6|17434.6|404
1649216100000|2022-04-06 03:35:00|17443.1|17439.1|17442.7|17438.7|17447.6|17443.6|17438.6|17434.6|360
1649216400000|2022-04-06 03:40:00|17441.7|17437.7|17443.7|17439.7|17443.7|17439.7|17440.2|17436.2|152
1649216700000|2022-04-06 03:45:00|17444.2|17440.2|17433.2|17429.2|17445.7|17441.7|17432.7|17428.7|526
1649217000000|2022-04-06 03:50:00|17432.7|17428.7|17436.7|17432.7|17440.7|17436.7|17431.7|17427.7|393
1649217300000|2022-04-06 03:55:00|17437.2|17433.2|17435.7|17431.7|17438.7|17434.7|17433.7|17429.7|290
1649217600000|2022-04-06 04:00:00|17436.2|17432.2|17443.7|17439.7|17443.7|17439.7|17434.7|17430.7|373
1649217900000|2022-04-06 04:05:00|17444.2|17440.2|17456.7|17452.7|17465.2|17461.2|17444.2|17440.2|1702
1649218200000|2022-04-06 04:10:00|17457.2|17453.2|17458.7|17454.7|17460.7|17456.7|17455.7|17451.7|395
1649218500000|2022-04-06 04:15:00|17459.2|17455.2|17473.7|17469.7|17473.7|17469.7|17458.7|17454.7|1191
1649218800000|2022-04-06 04:20:00|17474.2|17470.2|17469.2|17465.2|17477.7|17473.7|17469.2|17465.2|1034
1649219100000|2022-04-06 04:25:00|17468.7|17464.7|17465.7|17461.7|17470.7|17466.7|17465.7|17461.7|474
1649219400000|2022-04-06 04:30:00|17466.2|17462.2|17469.7|17465.7|17471.2|17467.2|17462.7|17458.7|711
1649219700000|2022-04-06 04:35:00|17468.7|17464.7|17475.7|17471.7|17476.2|17472.2|17468.7|17464.7|560
1649220000000|2022-04-06 04:40:00|17475.2|17471.2|17473.7|17469.7|17478.7|17474.7|17470.7|17466.7|396
1649220300000|2022-04-06 04:45:00|17472.7|17468.7|17488.7|17484.7|17493.7|17489.7|17472.2|17468.2|1874
1649220600000|2022-04-06 04:50:00|17489.2|17485.2|17486.7|17482.7|17498.7|17494.7|17486.7|17482.7|1345
1649220900000|2022-04-06 04:55:00|17487.2|17483.2|17490.7|17486.7|17492.7|17488.7|17482.7|17478.7|551
1649221200000|2022-04-06 05:00:00|17491.7|17487.7|17487.7|17483.7|17496.7|17492.7|17484.7|17480.7|801
1649221500000|2022-04-06 05:05:00|17486.7|17482.7|17506.7|17502.7|17507.7|17503.7|17482.7|17478.7|1437
1649221800000|2022-04-06 05:10:00|17507.7|17503.7|17492.7|17488.7|17508.7|17504.7|17489.7|17485.7|801
1649222100000|2022-04-06 05:15:00|17492.2|17488.2|17507.7|17503.7|17510.7|17506.7|17488.7|17484.7|953
1649222400000|2022-04-06 05:20:00|17508.7|17504.7|17502.7|17498.7|17509.2|17505.2|17496.7|17492.7|951
1649222700000|2022-04-06 05:25:00|17503.2|17499.2|17482.7|17478.7|17508.7|17504.7|17480.7|17476.7|2187
1649223000000|2022-04-06 05:30:00|17479.6|17475.6|17481.6|17477.6|17487.6|17483.6|17473.6|17469.6|1988
1649223300000|2022-04-06 05:35:00|17485.1|17481.1|17500.6|17496.6|17504.1|17500.1|17484.1|17480.1|1562
1649223600000|2022-04-06 05:40:00|17499.6|17495.6|17508.1|17504.1|17508.6|17504.6|17499.1|17495.1|1823
1649223900000|2022-04-06 05:45:00|17512.6|17498.6|17511.2|17497.2|17513.4|17499.4|17508.5|17494.5|1
1649224200000|2022-04-06 05:50:00|17511.7|17497.7|17510.8|17496.8|17512.1|17498.1|17508.5|17494.5|0
1649224500000|2022-04-06 05:55:00|17510.4|17496.4|17505.9|17491.9|17510.8|17496.8|17502.7|17488.7|0
1649224800000|2022-04-06 06:00:00|17506.3|17492.3|17515|17501|17518.1|17504.1|17503.2|17489.2|0
1649225100000|2022-04-06 06:05:00|17514.1|17500.1|17516.5|17502.5|17516.9|17502.9|17505|17491|0
1649225400000|2022-04-06 06:10:00|17518.7|17504.7|17522.9|17508.9|17526.7|17512.7|17516.9|17502.9|0
1649225700000|2022-04-06 06:15:00|17513.7|17499.7|17511|17497|17517.1|17503.1|17505.8|17491.8|0
1649226000000|2022-04-06 06:20:00|17511.1|17497.1|17510.1|17496.1|17514.1|17500.1|17508.8|17494.8|0
1649226300000|2022-04-06 06:25:00|17510.3|17496.3|17512.9|17498.9|17517.5|17503.5|17509.7|17495.7|0
1649226600000|2022-04-06 06:30:00|17513.6|17499.6|17516.5|17502.5|17516.5|17502.5|17512.4|17498.4|0
1649226900000|2022-04-06 06:35:00|17515.9|17501.9|17527.7|17513.7|17528.5|17514.5|17515.8|17501.8|0
1649227200000|2022-04-06 06:40:00|17527|17513|17533.5|17519.5|17534.3|17520.3|17527|17513|0
1649227500000|2022-04-06 06:45:00|17533.6|17519.6|17533.5|17519.5|17538|17524|17531.5|17517.5|0
1649227800000|2022-04-06 06:50:00|17533.6|17519.6|17522.8|17508.8|17533.7|17519.7|17522.7|17508.7|0
1649228100000|2022-04-06 06:55:00|17523.1|17509.1|17519.3|17505.3|17524.3|17510.3|17519.2|17505.2|0
1649228400000|2022-04-06 07:00:00|17512.6|17506.6|17500.6|17494.6|17520.6|17514.6|17495.6|17489.6|1023
1649228700000|2022-04-06 07:05:00|17501.6|17495.6|17506.1|17500.1|17506.6|17500.6|17493.1|17487.1|283
1649229000000|2022-04-06 07:10:00|17506.6|17500.6|17507.6|17501.6|17519.6|17513.6|17498.6|17492.6|579
1649229300000|2022-04-06 07:15:00|17508.1|17502.1|17508.6|17502.6|17513.1|17507.1|17502.6|17496.6|346
1649229600000|2022-04-06 07:20:00|17507.6|17501.6|17502.6|17496.6|17508.6|17502.6|17502.6|17496.6|275
1649229900000|2022-04-06 07:25:00|17505.1|17499.1|17503.6|17497.6|17507.6|17501.6|17502.6|17496.6|149
1649230200000|2022-04-06 07:30:00|17504.1|17498.1|17484.6|17478.6|17506.1|17500.1|17484.1|17478.1|533
1649230500000|2022-04-06 07:35:00|17485.6|17479.6|17473.1|17467.1|17485.6|17479.6|17469.1|17463.1|1064
1649230800000|2022-04-06 07:40:00|17472.6|17466.6|17472.6|17466.6|17477.6|17471.6|17468.6|17462.6|431
1649231100000|2022-04-06 07:45:00|17471.6|17465.6|17467.6|17461.6|17471.6|17465.6|17465.1|17459.1|497
1649231400000|2022-04-06 07:50:00|17466.6|17460.6|17462.1|17456.1|17470.6|17464.6|17459.1|17453.1|454
1649231700000|2022-04-06 07:55:00|17462.6|17456.6|17460.6|17454.6|17463.6|17457.6|17456.6|17450.6|326
1649232000000|2022-04-06 08:00:00|17460.1|17454.1|17467.1|17461.1|17471.1|17465.1|17458.6|17452.6|293
1649232300000|2022-04-06 08:05:00|17466.6|17460.6|17467.6|17461.6|17468.6|17462.6|17462.6|17456.6|242
1649232600000|2022-04-06 08:10:00|17467.1|17461.1|17458.6|17452.6|17468.6|17462.6|17453.1|17447.1|463
1649232900000|2022-04-06 08:15:00|17458.1|17452.1|17445.6|17439.6|17465.6|17459.6|17442.6|17436.6|614
1649233200000|2022-04-06 08:20:00|17445.1|17439.1|17445.6|17439.6|17446.6|17440.6|17439.6|17433.6|367
1649233500000|2022-04-06 08:25:00|17446.1|17440.1|17451.1|17445.1|17452.6|17446.6|17445.6|17439.6|207
1649233800000|2022-04-06 08:30:00|17450.6|17444.6|17449.6|17443.6|17456.1|17450.1|17446.6|17440.6|284
1649234100000|2022-04-06 08:35:00|17450.1|17444.1|17449.6|17443.6|17454.6|17448.6|17442.6|17436.6|230
1649234400000|2022-04-06 08:40:00|17450.1|17444.1|17446.1|17440.1|17451.6|17445.6|17444.1|17438.1|115
1649234700000|2022-04-06 08:45:00|17445.6|17439.6|17458.6|17452.6|17460.6|17454.6|17443.6|17437.6|311
1649235000000|2022-04-06 08:50:00|17459.1|17453.1|17460.6|17454.6|17463.1|17457.1|17458.6|17452.6|144
1649235300000|2022-04-06 08:55:00|17461.6|17455.6|17460.6|17454.6|17461.6|17455.6|17456.6|17450.6|125
1649235600000|2022-04-06 09:00:00|17461.1|17455.1|17461.1|17455.1|17466.6|17460.6|17461.1|17455.1|308
1649235900000|2022-04-06 09:05:00|17461.6|17455.6|17455.6|17449.6|17461.6|17455.6|17455.1|17449.1|234
1649236200000|2022-04-06 09:10:00|17456.1|17450.1|17449.1|17443.1|17459.6|17453.6|17447.6|17441.6|266
1649236500000|2022-04-06 09:15:00|17448.6|17442.6|17450.6|17444.6|17455.1|17449.1|17445.6|17439.6|258
1649236800000|2022-04-06 09:20:00|17451.1|17445.1|17451.1|17445.1|17451.6|17445.6|17447.6|17441.6|124
1649237100000|2022-04-06 09:25:00|17451.6|17445.6|17450.1|17444.1|17453.1|17447.1|17448.6|17442.6|108
1649237400000|2022-04-06 09:30:00|17449.6|17443.6|17451.6|17445.6|17454.6|17448.6|17449.6|17443.6|91
1649237700000|2022-04-06 09:35:00|17449.6|17443.6|17448.1|17442.1|17451.6|17445.6|17447.1|17441.1|145
1649238000000|2022-04-06 09:40:00|17448.6|17442.6|17447.6|17441.6|17451.6|17445.6|17443.6|17437.6|231
1649238300000|2022-04-06 09:45:00|17446.6|17440.6|17445.6|17439.6|17448.6|17442.6|17444.6|17438.6|125
1649238600000|2022-04-06 09:50:00|17444.6|17438.6|17444.6|17438.6|17449.6|17443.6|17441.6|17435.6|414
1649238900000|2022-04-06 09:55:00|17444.1|17438.1|17455.6|17449.6|17457.6|17451.6|17444.1|17438.1|276
1649239200000|2022-04-06 10:00:00|17456.1|17450.1|17454.6|17448.6|17456.6|17450.6|17453.1|17447.1|102
1649239500000|2022-04-06 10:05:00|17455.6|17449.6|17452.6|17446.6|17456.6|17450.6|17452.6|17446.6|84
1649239800000|2022-04-06 10:10:00|17453.1|17447.1|17434.6|17428.6|17453.6|17447.6|17430.6|17424.6|852
1649240100000|2022-04-06 10:15:00|17434.1|17428.1|17429.6|17423.6|17435.6|17429.6|17426.1|17420.1|440
1649240400000|2022-04-06 10:20:00|17430.1|17424.1|17433.6|17427.6|17433.6|17427.6|17426.6|17420.6|231
1649240700000|2022-04-06 10:25:00|17434.1|17428.1|17438.6|17432.6|17439.6|17433.6|17433.6|17427.6|170
1649241000000|2022-04-06 10:30:00|17438.1|17432.1|17429.6|17423.6|17438.6|17432.6|17428.6|17422.6|348
1649241300000|2022-04-06 10:35:00|17429.1|17423.1|17430.6|17424.6|17433.6|17427.6|17427.6|17421.6|173
1649241600000|2022-04-06 10:40:00|17430.1|17424.1|17430.6|17424.6|17431.6|17425.6|17428.6|17422.6|158
1649241900000|2022-04-06 10:45:00|17429.6|17423.6|17426.6|17420.6|17431.1|17425.1|17425.6|17419.6|122
1649242200000|2022-04-06 10:50:00|17426.1|17420.1|17428.1|17422.1|17428.6|17422.6|17422.6|17416.6|234
1649242500000|2022-04-06 10:55:00|17427.6|17421.6|17428.6|17422.6|17431.1|17425.1|17424.6|17418.6|88
1649242800000|2022-04-06 11:00:00|17431.1|17425.1|17429.1|17423.1|17431.1|17425.1|17427.6|17421.6|135
1649243100000|2022-04-06 11:05:00|17427.1|17421.1|17417.6|17411.6|17428.1|17422.1|17417.6|17411.6|346
1649243400000|2022-04-06 11:10:00|17416.6|17410.6|17414.6|17408.6|17422.6|17416.6|17413.6|17407.6|433
1649243700000|2022-04-06 11:15:00|17415.6|17409.6|17417.6|17411.6|17419.6|17413.6|17411.6|17405.6|313
1649244000000|2022-04-06 11:20:00|17416.6|17410.6|17409.6|17403.6|17418.6|17412.6|17409.6|17403.6|268
1649244300000|2022-04-06 11:25:00|17409.1|17403.1|17411.6|17405.6|17413.6|17407.6|17408.1|17402.1|180
1649244600000|2022-04-06 11:30:00|17411.1|17405.1|17414.6|17408.6|17415.6|17409.6|17406.6|17400.6|321
1649244900000|2022-04-06 11:35:00|17415.1|17409.1|17415.1|17409.1|17418.6|17412.6|17413.6|17407.6|150
1649245200000|2022-04-06 11:40:00|17414.6|17408.6|17408.1|17402.1|17415.1|17409.1|17406.6|17400.6|224
1649245500000|2022-04-06 11:45:00|17407.6|17401.6|17409.1|17403.1|17413.6|17407.6|17405.1|17399.1|178
1649245800000|2022-04-06 11:50:00|17409.6|17403.6|17407.1|17401.1|17409.6|17403.6|17404.6|17398.6|154
1649246100000|2022-04-06 11:55:00|17407.6|17401.6|17404.6|17398.6|17407.6|17401.6|17400.6|17394.6|353
1649246400000|2022-04-06 12:00:00|17404.1|17398.1|17398.6|17392.6|17407.1|17401.1|17398.6|17392.6|337
1649246700000|2022-04-06 12:05:00|17400.1|17394.1|17400.1|17394.1|17400.6|17394.6|17393.1|17387.1|437
1649247000000|2022-04-06 12:10:00|17399.6|17393.6|17403.1|17397.1|17404.6|17398.6|17396.6|17390.6|281
1649247300000|2022-04-06 12:15:00|17402.6|17396.6|17406.6|17400.6|17407.6|17401.6|17400.6|17394.6|163
1649247600000|2022-04-06 12:20:00|17407.6|17401.6|17410.6|17404.6|17411.6|17405.6|17406.6|17400.6|263
1649247900000|2022-04-06 12:25:00|17411.6|17405.6|17416.6|17410.6|17417.6|17411.6|17409.6|17403.6|293
1649248200000|2022-04-06 12:30:00|17417.1|17411.1|17412.6|17406.6|17418.6|17412.6|17409.6|17403.6|255
1649248500000|2022-04-06 12:35:00|17413.1|17407.1|17412.6|17406.6|17414.6|17408.6|17410.6|17404.6|77
1649248800000|2022-04-06 12:40:00|17413.1|17407.1|17411.1|17405.1|17413.1|17407.1|17408.1|17402.1|128
1649249100000|2022-04-06 12:45:00|17410.6|17404.6|17409.6|17403.6|17412.6|17406.6|17406.1|17400.1|94
1649249400000|2022-04-06 12:50:00|17408.6|17402.6|17415.6|17409.6|17424.6|17418.6|17407.6|17401.6|329
1649249700000|2022-04-06 12:55:00|17416.1|17410.1|17424.6|17418.6|17428.1|17422.1|17415.6|17409.6|364
1649250000000|2022-04-06 13:00:00|17423.6|17417.6|17429.6|17423.6|17429.6|17423.6|17422.6|17416.6|265
1649250300000|2022-04-06 13:05:00|17429.1|17423.1|17433.6|17427.6|17436.6|17430.6|17429.1|17423.1|503
1649250600000|2022-04-06 13:10:00|17434.1|17428.1|17431.6|17425.6|17434.6|17428.6|17428.6|17422.6|252
1649250900000|2022-04-06 13:15:00|17431.1|17425.1|17431.6|17425.6|17434.6|17428.6|17430.6|17424.6|108
1649251200000|2022-04-06 13:20:00|17430.6|17424.6|17426.6|17420.6|17431.6|17425.6|17423.6|17417.6|214
1649251500000|2022-04-06 13:25:00|17426.1|17420.1|17424.6|17418.6|17428.1|17422.1|17423.6|17417.6|136
1649251800000|2022-04-06 13:30:00|17423.6|17417.6|17414.6|17408.6|17439.6|17433.6|17409.6|17403.6|1333
1649252100000|2022-04-06 13:35:00|17415.1|17409.1|17396.6|17390.6|17415.6|17409.6|17387.6|17381.6|1122
1649252400000|2022-04-06 13:40:00|17395.6|17389.6|17380.1|17374.1|17396.1|17390.1|17380.1|17374.1|1071
1649252700000|2022-04-06 13:45:00|17380.6|17374.6|17384.6|17378.6|17389.6|17383.6|17376.6|17370.6|729
1649253000000|2022-04-06 13:50:00|17383.6|17377.6|17381.6|17375.6|17387.1|17381.1|17378.6|17372.6|565
1649253300000|2022-04-06 13:55:00|17381.1|17375.1|17380.6|17374.6|17386.6|17380.6|17378.6|17372.6|515
1649253600000|2022-04-06 14:00:00|17379.6|17373.6|17369.6|17363.6|17382.6|17376.6|17368.6|17362.6|936
1649253900000|2022-04-06 14:05:00|17368.6|17362.6|17372.1|17366.1|17376.1|17370.1|17367.6|17361.6|443
1649254200000|2022-04-06 14:10:00|17371.6|17365.6|17376.6|17370.6|17378.1|17372.1|17367.6|17361.6|520
1649254500000|2022-04-06 14:15:00|17377.6|17371.6|17387.6|17381.6|17392.1|17386.1|17377.6|17371.6|793
1649254800000|2022-04-06 14:20:00|17387.1|17381.1|17389.1|17383.1|17391.6|17385.6|17384.6|17378.6|324
1649255100000|2022-04-06 14:25:00|17387.6|17381.6|17379.6|17373.6|17389.6|17383.6|17379.1|17373.1|318
1649255400000|2022-04-06 14:30:00|17378.6|17372.6|17385.1|17379.1|17390.6|17384.6|17377.6|17371.6|508
1649255700000|2022-04-06 14:35:00|17385.6|17379.6|17387.6|17381.6|17393.6|17387.6|17380.6|17374.6|288
1649256000000|2022-04-06 14:40:00|17387.1|17381.1|17389.6|17383.6|17392.6|17386.6|17381.1|17375.1|314
1649256300000|2022-04-06 14:45:00|17388.6|17382.6|17390.1|17384.1|17393.6|17387.6|17386.6|17380.6|292
1649256600000|2022-04-06 14:50:00|17389.6|17383.6|17377.1|17371.1|17390.6|17384.6|17375.6|17369.6|442
1649256900000|2022-04-06 14:55:00|17377.6|17371.6|17370.6|17364.6|17381.1|17375.1|17370.6|17364.6|408
1649257200000|2022-04-06 15:00:00|17369.6|17363.6|17378.1|17372.1|17379.6|17373.6|17364.6|17358.6|519
1649257500000|2022-04-06 15:05:00|17377.6|17371.6|17366.6|17360.6|17378.6|17372.6|17365.6|17359.6|282
1649257800000|2022-04-06 15:10:00|17365.6|17359.6|17371.6|17365.6|17373.6|17367.6|17365.1|17359.1|211
1649258100000|2022-04-06 15:15:00|17372.6|17366.6|17371.1|17365.1|17376.6|17370.6|17368.6|17362.6|215
1649258400000|2022-04-06 15:20:00|17370.6|17364.6|17379.6|17373.6|17385.6|17379.6|17370.6|17364.6|347
1649258700000|2022-04-06 15:25:00|17380.1|17374.1|17380.6|17374.6|17382.1|17376.1|17375.1|17369.1|168
1649259000000|2022-04-06 15:30:00|17382.1|17376.1|17375.1|17369.1|17382.6|17376.6|17371.6|17365.6|175
1649259300000|2022-04-06 15:35:00|17374.6|17368.6|17374.6|17368.6|17378.6|17372.6|17371.6|17365.6|170
1649259600000|2022-04-06 15:40:00|17375.1|17369.1|17382.6|17376.6|17386.1|17380.1|17374.1|17368.1|269
1649259900000|2022-04-06 15:45:00|17383.6|17377.6|17393.6|17387.6|17398.1|17392.1|17380.6|17374.6|464
1649260200000|2022-04-06 15:50:00|17394.6|17388.6|17400.6|17394.6|17404.6|17398.6|17394.6|17388.6|685
1649260500000|2022-04-06 15:55:00|17400.1|17394.1|17399.6|17393.6|17406.6|17400.6|17397.6|17391.6|298
1649260800000|2022-04-06 16:00:00|17400.1|17394.1|17407.6|17401.6|17413.1|17407.1|17399.6|17393.6|568
1649261100000|2022-04-06 16:05:00|17408.6|17402.6|17397.6|17391.6|17412.6|17406.6|17397.6|17391.6|291
1649261400000|2022-04-06 16:10:00|17399.1|17393.1|17386.1|17380.1|17399.6|17393.6|17386.1|17380.1|270
1649261700000|2022-04-06 16:15:00|17386.6|17380.6|17385.6|17379.6|17389.6|17383.6|17383.6|17377.6|270
1649262000000|2022-04-06 16:20:00|17384.6|17378.6|17376.6|17370.6|17384.6|17378.6|17376.6|17370.6|310
1649262300000|2022-04-06 16:25:00|17377.6|17371.6|17375.1|17369.1|17379.1|17373.1|17371.6|17365.6|258
1649262600000|2022-04-06 16:30:00|17374.6|17368.6|17377.1|17371.1|17380.6|17374.6|17371.6|17365.6|179
1649262900000|2022-04-06 16:35:00|17376.1|17370.1|17375.6|17369.6|17378.6|17372.6|17373.6|17367.6|108
1649263200000|2022-04-06 16:40:00|17374.1|17368.1|17372.1|17366.1|17376.6|17370.6|17371.6|17365.6|239
1649263500000|2022-04-06 16:45:00|17372.6|17366.6|17379.6|17373.6|17380.6|17374.6|17368.6|17362.6|228
1649263800000|2022-04-06 16:50:00|17380.1|17374.1|17378.6|17372.6|17380.6|17374.6|17374.6|17368.6|125
1649264100000|2022-04-06 16:55:00|17378.1|17372.1|17378.1|17372.1|17380.6|17374.6|17376.6|17370.6|55
1649264400000|2022-04-06 17:00:00|17377.6|17371.6|17379.1|17373.1|17380.1|17374.1|17376.6|17370.6|92
1649264700000|2022-04-06 17:05:00|17379.6|17373.6|17379.6|17373.6|17383.1|17377.1|17377.6|17371.6|87
1649265000000|2022-04-06 17:10:00|17380.6|17374.6|17385.1|17379.1|17386.6|17380.6|17380.6|17374.6|120
1649265300000|2022-04-06 17:15:00|17384.6|17378.6|17393.1|17387.1|17395.1|17389.1|17383.1|17377.1|212
1649265600000|2022-04-06 17:20:00|17393.6|17387.6|17395.6|17389.6|17399.1|17393.1|17391.6|17385.6|146
1649265900000|2022-04-06 17:25:00|17396.1|17390.1|17398.6|17392.6|17399.6|17393.6|17391.6|17385.6|115
1649266200000|2022-04-06 17:30:00|17398.1|17392.1|17404.6|17398.6|17407.1|17401.1|17396.1|17390.1|208
1649266500000|2022-04-06 17:35:00|17405.1|17399.1|17404.6|17398.6|17406.6|17400.6|17395.6|17389.6|214
1649266800000|2022-04-06 17:40:00|17404.1|17398.1|17421.6|17415.6|17427.1|17421.1|17402.6|17396.6|773
1649267100000|2022-04-06 17:45:00|17423.1|17417.1|17425.6|17419.6|17426.6|17420.6|17409.6|17403.6|253
1649267400000|2022-04-06 17:50:00|17425.1|17419.1|17417.6|17411.6|17426.1|17420.1|17417.6|17411.6|156
1649267700000|2022-04-06 17:55:00|17416.6|17410.6|17405.1|17399.1|17417.6|17411.6|17405.1|17399.1|167
1649268000000|2022-04-06 18:00:00|17405.6|17399.6|17435.1|17429.1|17451.1|17445.1|17398.6|17392.6|1751
1649268300000|2022-04-06 18:05:00|17435.6|17429.6|17383.6|17377.6|17436.1|17430.1|17380.1|17374.1|998
1649268600000|2022-04-06 18:10:00|17382.1|17376.1|17357.6|17351.6|17385.6|17379.6|17356.6|17350.6|1213
1649268900000|2022-04-06 18:15:00|17357.1|17351.1|17349.1|17343.1|17357.1|17351.1|17337.6|17331.6|1000
1649269200000|2022-04-06 18:20:00|17348.6|17342.6|17359.1|17353.1|17363.1|17357.1|17345.1|17339.1|367
1649269500000|2022-04-06 18:25:00|17360.1|17354.1|17368.1|17362.1|17376.6|17370.6|17358.1|17352.1|390
1649269800000|2022-04-06 18:30:00|17367.1|17361.1|17427.1|17421.1|17441.1|17435.1|17365.1|17359.1|1157
1649270100000|2022-04-06 18:35:00|17427.6|17421.6|17408.6|17402.6|17440.1|17434.1|17403.6|17397.6|835
1649270400000|2022-04-06 18:40:00|17408.1|17402.1|17413.6|17407.6|17421.1|17415.1|17398.6|17392.6|357
1649270700000|2022-04-06 18:45:00|17412.1|17406.1|17410.1|17404.1|17429.6|17423.6|17406.1|17400.1|369
1649271000000|2022-04-06 18:50:00|17411.1|17405.1|17425.1|17419.1|17429.1|17423.1|17409.6|17403.6|184
1649271300000|2022-04-06 18:55:00|17424.1|17418.1|17435.6|17429.6|17445.1|17439.1|17424.1|17418.1|459
1649271600000|2022-04-06 19:00:00|17437.1|17431.1|17467.1|17461.1|17474.1|17468.1|17437.1|17431.1|1230
1649271900000|2022-04-06 19:05:00|17467.6|17461.6|17451.1|17445.1|17467.6|17461.6|17444.6|17438.6|302
1649272200000|2022-04-06 19:10:00|17452.1|17446.1|17454.6|17448.6|17466.1|17460.1|17445.1|17439.1|242
1649272500000|2022-04-06 19:15:00|17455.1|17449.1|17435.1|17429.1|17463.1|17457.1|17435.1|17429.1|262
1649272800000|2022-04-06 19:20:00|17435.6|17429.6|17420.1|17414.1|17439.1|17433.1|17418.6|17412.6|326
1649273100000|2022-04-06 19:25:00|17419.1|17413.1|17403.1|17397.1|17420.1|17414.1|17398.1|17392.1|477
1649273400000|2022-04-06 19:30:00|17402.6|17396.6|17392.1|17386.1|17411.6|17405.6|17386.1|17380.1|453
1649273700000|2022-04-06 19:35:00|17392.6|17386.6|17414.6|17408.6|17416.6|17410.6|17387.6|17381.6|394
1649274000000|2022-04-06 19:40:00|17415.1|17409.1|17420.1|17414.1|17426.6|17420.6|17410.6|17404.6|329
1649274300000|2022-04-06 19:45:00|17418.6|17412.6|17434.1|17428.1|17449.1|17443.1|17416.6|17410.6|439
1649274600000|2022-04-06 19:50:00|17440.1|17434.1|17420.1|17414.1|17441.6|17435.6|17419.6|17413.6|348
1649274900000|2022-04-06 19:55:00|17419.6|17413.6|17408.1|17402.1|17432.6|17426.6|17407.1|17401.1|385
1649275200000|2022-04-06 20:00:00|17407.6|17401.6|17411.1|17405.1|17411.6|17405.6|17405.1|17399.1|128
1649275500000|2022-04-06 20:05:00|17411.6|17405.6|17411.1|17405.1|17413.6|17407.6|17408.6|17402.6|47
1649275800000|2022-04-06 20:10:00|17412.1|17406.1|17403.6|17397.6|17412.1|17406.1|17402.6|17396.6|120
1649276100000|2022-04-06 20:15:00|17404.1|17398.1|17405.6|17399.6|17406.1|17400.1|17397.1|17391.1|98
1649276400000|2022-04-06 20:20:00|17406.1|17400.1|17406.1|17400.1|17407.6|17401.6|17403.1|17397.1|28
1649276700000|2022-04-06 20:25:00|17405.1|17399.1|17409.1|17403.1|17411.1|17405.1|17405.1|17399.1|61
1649277000000|2022-04-06 20:30:00|17408.1|17402.1|17402.1|17396.1|17409.1|17403.1|17402.1|17396.1|60
1649277300000|2022-04-06 20:35:00|17401.6|17395.6|17397.1|17391.1|17403.1|17397.1|17395.1|17389.1|80
1649277600000|2022-04-06 20:40:00|17396.1|17390.1|17394.1|17388.1|17398.1|17392.1|17393.6|17387.6|61
1649277900000|2022-04-06 20:45:00|17394.6|17388.6|17397.6|17391.6|17398.1|17392.1|17393.6|17387.6|66
1649278200000|2022-04-06 20:50:00|17397.1|17391.1|17397.1|17391.1|17399.6|17393.6|17392.1|17386.1|147
1649278500000|2022-04-06 20:55:00|17397.6|17391.6|17405.1|17399.1|17408.6|17402.6|17397.6|17391.6|152
1649278800000|2022-04-06 21:00:00|17409.8|17395.8|17410.9|17396.9|17411.7|17397.7|17409|17395|0
1649279100000|2022-04-06 21:05:00|17411.3|17397.3|17413.6|17399.6|17413.7|17399.7|17410.9|17396.9|0
1649279400000|2022-04-06 21:10:00|17413.4|17399.4|17413.4|17399.4|17414.1|17400.1|17412.4|17398.4|0
1649279700000|2022-04-06 21:15:00|17413.6|17399.6|17413.6|17399.6|17413.7|17399.7|17413.4|17399.4|0
1649280000000|2022-04-06 21:20:00|17413.7|17399.7|17412.9|17398.9|17413.8|17399.8|17412.7|17398.7|0
1649280300000|2022-04-06 21:25:00|17413|17399|17412.6|17398.6|17413.3|17399.3|17412.6|17398.6|0
1649280600000|2022-04-06 21:30:00|17412.4|17398.4|17410.3|17396.3|17412.4|17398.4|17409.1|17395.1|0
1649280900000|2022-04-06 21:35:00|17410.5|17396.5|17410.3|17396.3|17410.8|17396.8|17410|17396|0
1649281200000|2022-04-06 21:40:00|17410.7|17396.7|17411|17397|17411|17397|17410.7|17396.7|0
1649281500000|2022-04-06 21:45:00|17411.3|17397.3|17412.4|17398.4|17412.4|17398.4|17410.8|17396.8|0
1649281800000|2022-04-06 21:50:00|17411.3|17397.3|17411.4|17397.4|17411.8|17397.8|17411.2|17397.2|0
1649282100000|2022-04-06 21:55:00|17411.5|17397.5|17411.8|17397.8|17411.8|17397.8|17410.8|17396.8|0
1649282400000|2022-04-06 22:00:00|17412|17398|17425.1|17411.1|17425.1|17411.1|17409.3|17395.3|0
1649282700000|2022-04-06 22:05:00|17426|17412|17437.5|17423.5|17439.3|17425.3|17424.3|17410.3|0
1649283000000|2022-04-06 22:10:00|17438.4|17424.4|17447.4|17433.4|17448.3|17434.3|17437.5|17423.5|0
1649283300000|2022-04-06 22:15:00|17449.2|17435.2|17444.8|17430.8|17450.9|17436.9|17444.8|17430.8|0
1649283600000|2022-04-06 22:20:00|17445.7|17431.7|17444.7|17430.7|17446.5|17432.5|17443.9|17429.9|0
1649283900000|2022-04-06 22:25:00|17445.6|17431.6|17444.7|17430.7|17445.6|17431.6|17442.1|17428.1|0
1649284200000|2022-04-06 22:30:00|17446.5|17432.5|17451.8|17437.8|17451.8|17437.8|17446.5|17432.5|0
1649284500000|2022-04-06 22:35:00|17452.2|17438.2|17449.5|17435.5|17452.6|17438.6|17448.7|17434.7|0
1649284800000|2022-04-06 22:40:00|17450|17436|17446.6|17432.6|17451.3|17437.3|17439.6|17425.6|0
1649285100000|2022-04-06 22:45:00|17442.7|17428.7|17440.1|17426.1|17443.6|17429.6|17440.1|17426.1|0
1649285400000|2022-04-06 22:50:00|17439.7|17425.7|17435.7|17421.7|17440.5|17426.5|17433.1|17419.1|0
1649285700000|2022-04-06 22:55:00|17434.9|17420.9|17437.5|17423.5|17439.2|17425.2|17434.9|17420.9|0
1649286000000|2022-04-06 23:00:00|17437|17423|17432.2|17418.2|17440.1|17426.1|17432.2|17418.2|0
1649286300000|2022-04-06 23:05:00|17431.4|17417.4|17432.2|17418.2|17433.1|17419.1|17429.6|17415.6|0
1649286600000|2022-04-06 23:10:00|17431.4|17417.4|17431.4|17417.4|17434|17420|17429.6|17415.6|0
1649286900000|2022-04-06 23:15:00|17432.2|17418.2|17432.2|17418.2|17433.5|17419.5|17431.4|17417.4|0
1649287200000|2022-04-06 23:20:00|17431.8|17417.8|17434|17420|17435.7|17421.7|17431.8|17417.8|0
1649287500000|2022-04-06 23:25:00|17433.1|17419.1|17433.1|17419.1|17434|17420|17431.4|17417.4|0
1649287800000|2022-04-06 23:30:00|17432.2|17418.2|17424.8|17410.8|17436.3|17422.3|17422.2|17408.2|0
1649288100000|2022-04-06 23:35:00|17423.9|17409.9|17408.7|17394.7|17424.8|17410.8|17407|17393|0
1649288400000|2022-04-06 23:40:00|17409.2|17395.2|17409.2|17395.2|17411.4|17397.4|17406.1|17392.1|0
1649288700000|2022-04-06 23:45:00|17409.6|17395.6|17405.2|17391.2|17410.5|17396.5|17405.2|17391.2|0
1649289000000|2022-04-06 23:50:00|17404.4|17390.4|17398.1|17384.1|17406.1|17392.1|17393.6|17379.6|0
1649289300000|2022-04-06 23:55:00|17397.6|17383.6|17391.3|17377.3|17398.1|17384.1|17387|17373|0
1649289600000|2022-04-07 00:00:00|17388.7|17374.7|17396.9|17382.9|17398.6|17384.6|17380.8|17366.8|0
1649289900000|2022-04-07 00:05:00|17397.8|17383.8|17391.2|17377.2|17398.6|17384.6|17391.2|17377.2|0
1649290200000|2022-04-07 00:10:00|17390.7|17376.7|17388.6|17374.6|17396.8|17382.8|17387.2|17373.2|0
1649290500000|2022-04-07 00:15:00|17389.5|17375.5|17378.1|17364.1|17393.8|17379.8|17377.2|17363.2|0
1649290800000|2022-04-07 00:20:00|17377.9|17363.9|17385|17371|17389.5|17375.5|17377.6|17363.6|0
1649291100000|2022-04-07 00:25:00|17385.5|17371.5|17390.4|17376.4|17390.8|17376.8|17381.8|17367.8|0
1649291400000|2022-04-07 00:30:00|17390.8|17376.8|17383.6|17369.6|17390.8|17376.8|17382.2|17368.2|0
1649291700000|2022-04-07 00:35:00|17383.3|17369.3|17379.5|17365.5|17383.6|17369.6|17379|17365|0
1649292000000|2022-04-07 00:40:00|17379.7|17365.7|17393.6|17379.6|17394.5|17380.5|17379.7|17365.7|0
1649292300000|2022-04-07 00:45:00|17332.6|17328.6|17308.6|17304.6|17343.1|17339.1|17306.6|17302.6|5983
1649292600000|2022-04-07 00:50:00|17307.6|17303.6|17331.6|17327.6|17332.6|17328.6|17305.6|17301.6|1999
1649292900000|2022-04-07 00:55:00|17330.6|17326.6|17320.6|17316.6|17331.6|17327.6|17307.6|17303.6|1448
1649293200000|2022-04-07 01:00:00|17322.6|17318.6|17330.6|17326.6|17336.6|17332.6|17307.6|17303.6|4407
1649293500000|2022-04-07 01:05:00|17329.1|17325.1|17361.1|17357.1|17363.6|17359.6|17308.6|17304.6|5308
1649293800000|2022-04-07 01:10:00|17364.6|17360.6|17353.1|17349.1|17368.1|17364.1|17349.1|17345.1|2479
1649294100000|2022-04-07 01:15:00|17354.1|17350.1|17366.1|17362.1|17375.6|17371.6|17346.6|17342.6|2301
1649294400000|2022-04-07 01:20:00|17366.6|17362.6|17364.6|17360.6|17377.6|17373.6|17356.6|17352.6|2065
1649294700000|2022-04-07 01:25:00|17364.1|17360.1|17315.1|17311.1|17365.1|17361.1|17315.1|17311.1|3569
1649295000000|2022-04-07 01:30:00|17315.6|17311.6|17322.6|17318.6|17326.6|17322.6|17311.1|17307.1|2702
1649295300000|2022-04-07 01:35:00|17321.6|17317.6|17370.1|17366.1|17370.6|17366.6|17319.1|17315.1|2989
1649295600000|2022-04-07 01:40:00|17369.6|17365.6|17377.6|17373.6|17379.1|17375.1|17361.6|17357.6|2061
1649295900000|2022-04-07 01:45:00|17380.1|17376.1|17370.1|17366.1|17387.1|17383.1|17366.6|17362.6|2345
1649296200000|2022-04-07 01:50:00|17370.6|17366.6|17361.1|17357.1|17374.1|17370.1|17357.1|17353.1|1206
1649296500000|2022-04-07 01:55:00|17361.6|17357.6|17365.1|17361.1|17377.6|17373.6|17361.1|17357.1|906
1649296800000|2022-04-07 02:00:00|17364.6|17360.6|17350.6|17346.6|17364.6|17360.6|17343.1|17339.1|1930
1649297100000|2022-04-07 02:05:00|17351.6|17347.6|17349.6|17345.6|17355.1|17351.1|17337.1|17333.1|1248
1649297400000|2022-04-07 02:10:00|17348.1|17344.1|17367.6|17363.6|17373.6|17369.6|17343.1|17339.1|1404
1649297700000|2022-04-07 02:15:00|17366.6|17362.6|17356.6|17352.6|17372.6|17368.6|17352.6|17348.6|822
1649298000000|2022-04-07 02:20:00|17355.6|17351.6|17353.6|17349.6|17360.6|17356.6|17345.1|17341.1|742
1649298300000|2022-04-07 02:25:00|17353.1|17349.1|17358.6|17354.6|17367.6|17363.6|17353.1|17349.1|669
1649298600000|2022-04-07 02:30:00|17356.6|17352.6|17339.6|17335.6|17370.6|17366.6|17339.6|17335.6|1140
1649298900000|2022-04-07 02:35:00|17339.1|17335.1|17331.1|17327.1|17342.6|17338.6|17320.1|17316.1|2435
1649299200000|2022-04-07 02:40:00|17331.6|17327.6|17326.6|17322.6|17333.6|17329.6|17324.6|17320.6|794
1649299500000|2022-04-07 02:45:00|17325.6|17321.6|17328.6|17324.6|17340.6|17336.6|17322.1|17318.1|1094
1649299800000|2022-04-07 02:50:00|17327.6|17323.6|17329.6|17325.6|17349.1|17345.1|17327.6|17323.6|1105
1649300100000|2022-04-07 02:55:00|17330.1|17326.1|17328.6|17324.6|17341.1|17337.1|17324.6|17320.6|1331
1649300400000|2022-04-07 03:00:00|17329.1|17325.1|17317.9|17313.9|17333.6|17329.6|17313.9|17309.9|1451
1649300700000|2022-04-07 03:05:00|17316.9|17312.9|17310.9|17306.9|17321.9|17317.9|17309.4|17305.4|1447
1649301000000|2022-04-07 03:10:00|17309.9|17305.9|17280.4|17276.4|17310.4|17306.4|17276.9|17272.9|4602
1649301300000|2022-04-07 03:15:00|17279.9|17275.9|17265.9|17261.9|17279.9|17275.9|17260.9|17256.9|3286
1649301600000|2022-04-07 03:20:00|17263.9|17259.9|17268.9|17264.9|17273.9|17269.9|17260.9|17256.9|1358
1649301900000|2022-04-07 03:25:00|17269.9|17265.9|17241.4|17237.4|17271.9|17267.9|17240.9|17236.9|2553
1649302200000|2022-04-07 03:30:00|17241.9|17237.9|17248.4|17244.4|17254.9|17250.9|17234.9|17230.9|2248
1649302500000|2022-04-07 03:35:00|17248.9|17244.9|17249.9|17245.9|17254.9|17250.9|17244.9|17240.9|1070
1649302800000|2022-04-07 03:40:00|17248.9|17244.9|17251.4|17247.4|17253.9|17249.9|17242.9|17238.9|888
1649303100000|2022-04-07 03:45:00|17248.9|17244.9|17265.9|17261.9|17266.4|17262.4|17247.4|17243.4|1717
1649303400000|2022-04-07 03:50:00|17266.9|17262.9|17257.4|17253.4|17272.9|17268.9|17256.9|17252.9|1498
1649303700000|2022-04-07 03:55:00|17257.9|17253.9|17242.9|17238.9|17257.9|17253.9|17242.9|17238.9|914
1649304000000|2022-04-07 04:00:00|17242.4|17238.4|17241.9|17237.9|17251.9|17247.9|17234.4|17230.4|1398
1649304300000|2022-04-07 04:05:00|17240.9|17236.9|17237.4|17233.4|17248.9|17244.9|17236.9|17232.9|747
1649304600000|2022-04-07 04:10:00|17236.9|17232.9|17217.9|17213.9|17238.9|17234.9|17216.4|17212.4|1984
1649304900000|2022-04-07 04:15:00|17217.4|17213.4|17232.4|17228.4|17236.9|17232.9|17213.9|17209.9|1695
1649305200000|2022-04-07 04:20:00|17231.4|17227.4|17214.9|17210.9|17234.4|17230.4|17212.9|17208.9|1152
1649305500000|2022-04-07 04:25:00|17213.9|17209.9|17216.9|17212.9|17222.9|17218.9|17209.9|17205.9|1122
1649305800000|2022-04-07 04:30:00|17217.4|17213.4|17231.9|17227.9|17232.4|17228.4|17217.4|17213.4|1095
1649306100000|2022-04-07 04:35:00|17232.9|17228.9|17218.9|17214.9|17233.9|17229.9|17217.4|17213.4|654
1649306400000|2022-04-07 04:40:00|17219.4|17215.4|17218.4|17214.4|17222.9|17218.9|17215.9|17211.9|913
1649306700000|2022-04-07 04:45:00|17218.9|17214.9|17204.9|17200.9|17221.9|17217.9|17204.4|17200.4|1425
1649307000000|2022-04-07 04:50:00|17205.9|17201.9|17185.9|17181.9|17208.9|17204.9|17185.9|17181.9|1970
1649307300000|2022-04-07 04:55:00|17186.4|17182.4|17190.9|17186.9|17193.9|17189.9|17180.9|17176.9|1681
1649307600000|2022-04-07 05:00:00|17192.9|17188.9|17185.9|17181.9|17194.9|17190.9|17182.9|17178.9|1013
1649307900000|2022-04-07 05:05:00|17183.4|17179.4|17185.9|17181.9|17188.9|17184.9|17172.9|17168.9|1351
1649308200000|2022-04-07 05:10:00|17187.9|17183.9|17188.9|17184.9|17192.9|17188.9|17182.4|17178.4|1198
1649308500000|2022-04-07 05:15:00|17187.9|17183.9|17172.9|17168.9|17193.9|17189.9|17167.9|17163.9|1369
1649308800000|2022-04-07 05:20:00|17173.9|17169.9|17160.9|17156.9|17177.9|17173.9|17158.9|17154.9|1550
1649309100000|2022-04-07 05:25:00|17162.4|17158.4|17138.9|17134.9|17166.9|17162.9|17135.9|17131.9|2669
1649309400000|2022-04-07 05:30:00|17138.1|17134.1|17128.1|17124.1|17146.1|17142.1|17124.6|17120.6|3723
1649309700000|2022-04-07 05:35:00|17129.1|17125.1|17144.6|17140.6|17153.6|17149.6|17128.1|17124.1|2864
1649310000000|2022-04-07 05:40:00|17145.1|17141.1|17145.1|17141.1|17147.1|17143.1|17136.1|17132.1|3458
1649310300000|2022-04-07 05:45:00|17148.3|17134.3|17158.8|17144.8|17165.1|17151.1|17147.5|17133.5|1
1649310600000|2022-04-07 05:50:00|17158.4|17144.4|17161.3|17147.3|17164|17150|17154.8|17140.8|0
1649310900000|2022-04-07 05:55:00|17160.8|17146.8|17154.7|17140.7|17162.6|17148.6|17152.8|17138.8|0
1649311200000|2022-04-07 06:00:00|17155.1|17141.1|17155.5|17141.5|17163.1|17149.1|17143.3|17129.3|0
1649311500000|2022-04-07 06:05:00|17154.4|17140.4|17161.6|17147.6|17173.1|17159.1|17151.8|17137.8|0
1649311800000|2022-04-07 06:10:00|17160.4|17146.4|17162.9|17148.9|17174.8|17160.8|17157.2|17143.2|0
1649312100000|2022-04-07 06:15:00|17161.7|17147.7|17146.5|17132.5|17164.4|17150.4|17140.5|17126.5|0
1649312400000|2022-04-07 06:20:00|17146.6|17132.6|17157.7|17143.7|17158.5|17144.5|17144.7|17130.7|0
1649312700000|2022-04-07 06:25:00|17158.4|17144.4|17161.9|17147.9|17170.1|17156.1|17157.7|17143.7|0
1649313000000|2022-04-07 06:30:00|17162|17148|17152.5|17138.5|17166.6|17152.6|17150.6|17136.6|0
1649313300000|2022-04-07 06:35:00|17152.4|17138.4|17147.5|17133.5|17160.3|17146.3|17144.9|17130.9|0
1649313600000|2022-04-07 06:40:00|17141.5|17127.5|17137.6|17123.6|17142.4|17128.4|17123.8|17109.8|0
1649313900000|2022-04-07 06:45:00|17137.5|17123.5|17129|17115|17137.9|17123.9|17128.5|17114.5|0
1649314200000|2022-04-07 06:50:00|17128.7|17114.7|17130.9|17116.9|17130.9|17116.9|17125.8|17111.8|0
1649314500000|2022-04-07 06:55:00|17130.8|17116.8|17136.8|17122.8|17140.6|17126.6|17129.8|17115.8|0
1649314800000|2022-04-07 07:00:00|17137.5|17123.5|17196.6|17190.6|17206.1|17200.1|17136.3|17122.3|2041
1649315100000|2022-04-07 07:05:00|17196.1|17190.1|17204.1|17198.1|17210.1|17204.1|17196.1|17190.1|882
1649315400000|2022-04-07 07:10:00|17203.1|17197.1|17214.6|17208.6|17219.1|17213.1|17200.6|17194.6|998
1649315700000|2022-04-07 07:15:00|17215.6|17209.6|17210.1|17204.1|17221.1|17215.1|17209.1|17203.1|727
1649316000000|2022-04-07 07:20:00|17211.6|17205.6|17217.6|17211.6|17219.1|17213.1|17206.1|17200.1|529
1649316300000|2022-04-07 07:25:00|17217.1|17211.1|17205.6|17199.6|17218.1|17212.1|17204.6|17198.6|432
1649316600000|2022-04-07 07:30:00|17204.6|17198.6|17206.1|17200.1|17206.1|17200.1|17196.1|17190.1|676
1649316900000|2022-04-07 07:35:00|17205.6|17199.6|17194.6|17188.6|17207.1|17201.1|17194.6|17188.6|264
1649317200000|2022-04-07 07:40:00|17194.1|17188.1|17190.1|17184.1|17196.6|17190.6|17189.1|17183.1|478
1649317500000|2022-04-07 07:45:00|17189.6|17183.6|17195.6|17189.6|17197.6|17191.6|17187.1|17181.1|364
1649317800000|2022-04-07 07:50:00|17195.1|17189.1|17194.6|17188.6|17204.1|17198.1|17192.6|17186.6|318
1649318100000|2022-04-07 07:55:00|17194.1|17188.1|17171.1|17165.1|17194.6|17188.6|17167.1|17161.1|807
1649318400000|2022-04-07 08:00:00|17170.6|17164.6|17158.6|17152.6|17172.6|17166.6|17151.1|17145.1|1007
1649318700000|2022-04-07 08:05:00|17158.1|17152.1|17175.1|17169.1|17175.6|17169.6|17153.1|17147.1|493
1649319000000|2022-04-07 08:10:00|17175.6|17169.6|17164.1|17158.1|17178.1|17172.1|17161.6|17155.6|595
1649319300000|2022-04-07 08:15:00|17163.6|17157.6|17159.6|17153.6|17171.1|17165.1|17156.1|17150.1|316
1649319600000|2022-04-07 08:20:00|17160.1|17154.1|17171.1|17165.1|17176.1|17170.1|17160.1|17154.1|256
1649319900000|2022-04-07 08:25:00|17170.1|17164.1|17176.1|17170.1|17178.1|17172.1|17170.1|17164.1|233
1649320200000|2022-04-07 08:30:00|17176.6|17170.6|17184.1|17178.1|17185.6|17179.6|17176.1|17170.1|321
1649320500000|2022-04-07 08:35:00|17184.6|17178.6|17176.1|17170.1|17187.1|17181.1|17174.6|17168.6|222
1649320800000|2022-04-07 08:40:00|17175.1|17169.1|17190.6|17184.6|17193.1|17187.1|17174.1|17168.1|420
1649321100000|2022-04-07 08:45:00|17191.6|17185.6|17198.1|17192.1|17198.1|17192.1|17191.1|17185.1|229
1649321400000|2022-04-07 08:50:00|17197.6|17191.6|17202.6|17196.6|17203.6|17197.6|17195.1|17189.1|315
1649321700000|2022-04-07 08:55:00|17202.1|17196.1|17213.1|17207.1|17213.6|17207.6|17200.1|17194.1|478
1649322000000|2022-04-07 09:00:00|17213.6|17207.6|17201.6|17195.6|17216.1|17210.1|17201.6|17195.6|418
1649322300000|2022-04-07 09:05:00|17201.1|17195.1|17195.6|17189.6|17203.6|17197.6|17194.1|17188.1|449
1649322600000|2022-04-07 09:10:00|17196.1|17190.1|17201.1|17195.1|17201.1|17195.1|17195.1|17189.1|131
1649322900000|2022-04-07 09:15:00|17200.1|17194.1|17203.6|17197.6|17213.6|17207.6|17197.1|17191.1|293
1649323200000|2022-04-07 09:20:00|17204.1|17198.1|17210.1|17204.1|17215.1|17209.1|17203.1|17197.1|288
1649323500000|2022-04-07 09:25:00|17209.1|17203.1|17205.6|17199.6|17209.6|17203.6|17202.1|17196.1|155
1649323800000|2022-04-07 09:30:00|17206.1|17200.1|17205.1|17199.1|17209.6|17203.6|17203.1|17197.1|130
1649324100000|2022-04-07 09:35:00|17206.1|17200.1|17214.6|17208.6|17215.1|17209.1|17203.1|17197.1|188
1649324400000|2022-04-07 09:40:00|17215.1|17209.1|17212.1|17206.1|17219.1|17213.1|17210.6|17204.6|283
1649324700000|2022-04-07 09:45:00|17211.1|17205.1|17214.1|17208.1|17216.6|17210.6|17211.1|17205.1|206
1649325000000|2022-04-07 09:50:00|17213.1|17207.1|17216.6|17210.6|17217.6|17211.6|17210.1|17204.1|144
1649325300000|2022-04-07 09:55:00|17216.1|17210.1|17227.6|17221.6|17229.6|17223.6|17214.1|17208.1|690
1649325600000|2022-04-07 10:00:00|17228.1|17222.1|17228.1|17222.1|17235.1|17229.1|17227.6|17221.6|501
1649325900000|2022-04-07 10:05:00|17229.1|17223.1|17224.1|17218.1|17229.6|17223.6|17223.1|17217.1|169
1649326200000|2022-04-07 10:10:00|17223.6|17217.6|17223.6|17217.6|17224.6|17218.6|17220.6|17214.6|231
1649326500000|2022-04-07 10:15:00|17224.1|17218.1|17219.1|17213.1|17227.1|17221.1|17219.1|17213.1|149
1649326800000|2022-04-07 10:20:00|17220.1|17214.1|17221.1|17215.1|17223.6|17217.6|17218.6|17212.6|132
1649327100000|2022-04-07 10:25:00|17220.1|17214.1|17219.1|17213.1|17221.1|17215.1|17217.1|17211.1|112
1649327400000|2022-04-07 10:30:00|17218.1|17212.1|17215.6|17209.6|17218.6|17212.6|17214.1|17208.1|143
1649327700000|2022-04-07 10:35:00|17215.1|17209.1|17218.1|17212.1|17221.1|17215.1|17214.1|17208.1|126
1649328000000|2022-04-07 10:40:00|17219.6|17213.6|17209.1|17203.1|17219.6|17213.6|17206.6|17200.6|248
1649328300000|2022-04-07 10:45:00|17210.1|17204.1|17218.1|17212.1|17218.6|17212.6|17209.1|17203.1|91
1649328600000|2022-04-07 10:50:00|17218.6|17212.6|17215.1|17209.1|17219.6|17213.6|17215.1|17209.1|109
1649328900000|2022-04-07 10:55:00|17214.1|17208.1|17209.6|17203.6|17214.6|17208.6|17209.1|17203.1|109
1649329200000|2022-04-07 11:00:00|17209.1|17203.1|17200.1|17194.1|17212.6|17206.6|17197.6|17191.6|355
1649329500000|2022-04-07 11:05:00|17199.6|17193.6|17213.1|17207.1|17237.1|17231.1|17196.1|17190.1|1179
1649329800000|2022-04-07 11:10:00|17212.6|17206.6|17219.6|17213.6|17223.1|17217.1|17202.6|17196.6|670
1649330100000|2022-04-07 11:15:00|17219.1|17213.1|17211.1|17205.1|17222.1|17216.1|17210.1|17204.1|261
1649330400000|2022-04-07 11:20:00|17212.6|17206.6|17200.1|17194.1|17212.6|17206.6|17197.6|17191.6|320
1649330700000|2022-04-07 11:25:00|17199.6|17193.6|17188.6|17182.6|17202.1|17196.1|17188.1|17182.1|635
1649331000000|2022-04-07 11:30:00|17188.1|17182.1|17184.1|17178.1|17196.6|17190.6|17179.1|17173.1|595
1649331300000|2022-04-07 11:35:00|17182.1|17176.1|17183.6|17177.6|17189.1|17183.1|17179.1|17173.1|233
1649331600000|2022-04-07 11:40:00|17183.1|17177.1|17191.1|17185.1|17192.1|17186.1|17180.1|17174.1|239
1649331900000|2022-04-07 11:45:00|17190.1|17184.1|17185.1|17179.1|17192.1|17186.1|17182.1|17176.1|180
1649332200000|2022-04-07 11:50:00|17186.1|17180.1|17184.6|17178.6|17186.1|17180.1|17179.1|17173.1|215
1649332500000|2022-04-07 11:55:00|17184.1|17178.1|17192.1|17186.1|17194.6|17188.6|17184.1|17178.1|113
1649332800000|2022-04-07 12:00:00|17193.6|17187.6|17173.1|17167.1|17194.1|17188.1|17173.1|17167.1|345
1649333100000|2022-04-07 12:05:00|17172.1|17166.1|17178.1|17172.1|17179.1|17173.1|17171.1|17165.1|300
1649333400000|2022-04-07 12:10:00|17178.6|17172.6|17177.6|17171.6|17182.1|17176.1|17174.1|17168.1|111
1649333700000|2022-04-07 12:15:00|17178.1|17172.1|17182.1|17176.1|17182.1|17176.1|17173.1|17167.1|323
1649334000000|2022-04-07 12:20:00|17182.6|17176.6|17180.1|17174.1|17184.1|17178.1|17179.1|17173.1|160
1649334300000|2022-04-07 12:25:00|17179.6|17173.6|17179.6|17173.6|17180.1|17174.1|17175.1|17169.1|159
1649334600000|2022-04-07 12:30:00|17179.1|17173.1|17188.6|17182.6|17190.1|17184.1|17177.1|17171.1|239
1649334900000|2022-04-07 12:35:00|17189.1|17183.1|17191.1|17185.1|17193.1|17187.1|17183.6|17177.6|297
1649335200000|2022-04-07 12:40:00|17190.6|17184.6|17183.1|17177.1|17192.6|17186.6|17183.1|17177.1|203
1649335500000|2022-04-07 12:45:00|17182.1|17176.1|17182.6|17176.6|17191.6|17185.6|17179.1|17173.1|278
1649335800000|2022-04-07 12:50:00|17183.1|17177.1|17170.1|17164.1|17185.1|17179.1|17168.1|17162.1|421
1649336100000|2022-04-07 12:55:00|17170.6|17164.6|17171.6|17165.6|17172.1|17166.1|17164.1|17158.1|525
1649336400000|2022-04-07 13:00:00|17172.1|17166.1|17164.6|17158.6|17176.6|17170.6|17164.6|17158.6|304
1649336700000|2022-04-07 13:05:00|17165.6|17159.6|17169.6|17163.6|17172.6|17166.6|17163.6|17157.6|249
1649337000000|2022-04-07 13:10:00|17170.1|17164.1|17173.1|17167.1|17176.1|17170.1|17169.1|17163.1|180
1649337300000|2022-04-07 13:15:00|17173.6|17167.6|17179.6|17173.6|17182.1|17176.1|17170.6|17164.6|225
1649337600000|2022-04-07 13:20:00|17180.1|17174.1|17181.6|17175.6|17183.6|17177.6|17179.1|17173.1|159
1649337900000|2022-04-07 13:25:00|17182.1|17176.1|17182.6|17176.6|17186.1|17180.1|17176.6|17170.6|266
1649338200000|2022-04-07 13:30:00|17183.1|17177.1|17209.1|17203.1|17211.1|17205.1|17180.6|17174.6|1414
1649338500000|2022-04-07 13:35:00|17208.6|17202.6|17207.6|17201.6|17211.1|17205.1|17194.1|17188.1|1088
1649338800000|2022-04-07 13:40:00|17208.1|17202.1|17187.1|17181.1|17212.1|17206.1|17185.1|17179.1|744
1649339100000|2022-04-07 13:45:00|17186.1|17180.1|17181.1|17175.1|17193.1|17187.1|17178.1|17172.1|769
1649339400000|2022-04-07 13:50:00|17179.6|17173.6|17194.1|17188.1|17202.6|17196.6|17179.6|17173.6|674
1649339700000|2022-04-07 13:55:00|17195.1|17189.1|17197.1|17191.1|17200.1|17194.1|17188.6|17182.6|450
1649340000000|2022-04-07 14:00:00|17196.6|17190.6|17185.1|17179.1|17210.1|17204.1|17182.1|17176.1|1040
1649340300000|2022-04-07 14:05:00|17184.1|17178.1|17182.6|17176.6|17191.1|17185.1|17179.1|17173.1|826
1649340600000|2022-04-07 14:10:00|17183.6|17177.6|17190.6|17184.6|17196.6|17190.6|17180.1|17174.1|571
1649340900000|2022-04-07 14:15:00|17190.1|17184.1|17182.6|17176.6|17190.6|17184.6|17182.1|17176.1|302
1649341200000|2022-04-07 14:20:00|17182.1|17176.1|17180.1|17174.1|17183.1|17177.1|17172.6|17166.6|838
1649341500000|2022-04-07 14:25:00|17180.6|17174.6|17175.1|17169.1|17185.6|17179.6|17172.1|17166.1|489
1649341800000|2022-04-07 14:30:00|17175.6|17169.6|17189.1|17183.1|17190.6|17184.6|17174.1|17168.1|421
1649342100000|2022-04-07 14:35:00|17188.1|17182.1|17179.6|17173.6|17194.1|17188.1|17177.6|17171.6|508
1649342400000|2022-04-07 14:40:00|17178.6|17172.6|17157.6|17151.6|17179.1|17173.1|17154.6|17148.6|1410
1649342700000|2022-04-07 14:45:00|17157.1|17151.1|17146.1|17140.1|17160.1|17154.1|17139.1|17133.1|936
1649343000000|2022-04-07 14:50:00|17146.6|17140.6|17159.6|17153.6|17161.1|17155.1|17146.6|17140.6|570
1649343300000|2022-04-07 14:55:00|17160.6|17154.6|17166.1|17160.1|17167.1|17161.1|17158.6|17152.6|393
1649343600000|2022-04-07 15:00:00|17165.1|17159.1|17178.1|17172.1|17184.6|17178.6|17165.1|17159.1|765
1649343900000|2022-04-07 15:05:00|17176.6|17170.6|17172.1|17166.1|17181.1|17175.1|17171.1|17165.1|247
1649344200000|2022-04-07 15:10:00|17171.6|17165.6|17171.6|17165.6|17175.1|17169.1|17164.6|17158.6|317
1649344500000|2022-04-07 15:15:00|17171.1|17165.1|17164.1|17158.1|17171.6|17165.6|17159.1|17153.1|299
1649344800000|2022-04-07 15:20:00|17163.1|17157.1|17170.1|17164.1|17173.6|17167.6|17160.1|17154.1|261
1649345100000|2022-04-07 15:25:00|17169.6|17163.6|17154.6|17148.6|17176.1|17170.1|17150.6|17144.6|411
1649345400000|2022-04-07 15:30:00|17155.1|17149.1|17141.6|17135.6|17157.1|17151.1|17136.1|17130.1|807
1649345700000|2022-04-07 15:35:00|17142.1|17136.1|17160.1|17154.1|17162.6|17156.6|17142.1|17136.1|583
1649346000000|2022-04-07 15:40:00|17159.6|17153.6|17160.6|17154.6|17165.6|17159.6|17157.1|17151.1|291
1649346300000|2022-04-07 15:45:00|17160.1|17154.1|17162.1|17156.1|17175.1|17169.1|17160.1|17154.1|380
1649346600000|2022-04-07 15:50:00|17161.6|17155.6|17144.6|17138.6|17162.1|17156.1|17144.1|17138.1|378
1649346900000|2022-04-07 15:55:00|17145.6|17139.6|17156.1|17150.1|17160.6|17154.6|17144.6|17138.6|298
1649347200000|2022-04-07 16:00:00|17156.6|17150.6|17164.6|17158.6|17170.6|17164.6|17153.1|17147.1|388
1649347500000|2022-04-07 16:05:00|17164.1|17158.1|17175.6|17169.6|17178.6|17172.6|17164.1|17158.1|383
1649347800000|2022-04-07 16:10:00|17176.1|17170.1|17175.1|17169.1|17183.1|17177.1|17170.6|17164.6|522
1649348100000|2022-04-07 16:15:00|17175.6|17169.6|17177.1|17171.1|17179.6|17173.6|17171.6|17165.6|241
1649348400000|2022-04-07 16:20:00|17176.6|17170.6|17178.1|17172.1|17187.1|17181.1|17175.1|17169.1|345
1649348700000|2022-04-07 16:25:00|17177.6|17171.6|17177.6|17171.6|17185.1|17179.1|17172.1|17166.1|186
1649349000000|2022-04-07 16:30:00|17177.1|17171.1|17176.1|17170.1|17182.6|17176.6|17173.6|17167.6|121
1649349300000|2022-04-07 16:35:00|17174.6|17168.6|17170.1|17164.1|17183.6|17177.6|17168.6|17162.6|195
1649349600000|2022-04-07 16:40:00|17171.1|17165.1|17168.6|17162.6|17175.1|17169.1|17167.1|17161.1|130
1649349900000|2022-04-07 16:45:00|17169.1|17163.1|17160.6|17154.6|17175.1|17169.1|17160.1|17154.1|268
1649350200000|2022-04-07 16:50:00|17161.1|17155.1|17169.1|17163.1|17171.1|17165.1|17161.1|17155.1|168
1649350500000|2022-04-07 16:55:00|17169.6|17163.6|17176.1|17170.1|17177.1|17171.1|17168.6|17162.6|101
1649350800000|2022-04-07 17:00:00|17175.6|17169.6|17190.6|17184.6|17195.6|17189.6|17175.1|17169.1|577
1649351100000|2022-04-07 17:05:00|17191.1|17185.1|17197.6|17191.6|17198.1|17192.1|17190.1|17184.1|290
1649351400000|2022-04-07 17:10:00|17196.6|17190.6|17204.6|17198.6|17211.1|17205.1|17195.1|17189.1|645
1649351700000|2022-04-07 17:15:00|17204.1|17198.1|17211.6|17205.6|17218.1|17212.1|17203.1|17197.1|467
1649352000000|2022-04-07 17:20:00|17213.1|17207.1|17209.1|17203.1|17220.1|17214.1|17209.1|17203.1|330
1649352300000|2022-04-07 17:25:00|17210.6|17204.6|17221.6|17215.6|17231.1|17225.1|17209.1|17203.1|791
1649352600000|2022-04-07 17:30:00|17222.6|17216.6|17215.1|17209.1|17228.1|17222.1|17212.6|17206.6|483
1649352900000|2022-04-07 17:35:00|17215.6|17209.6|17207.1|17201.1|17221.6|17215.6|17207.1|17201.1|373
1649353200000|2022-04-07 17:40:00|17208.1|17202.1|17204.1|17198.1|17212.1|17206.1|17204.1|17198.1|265
1649353500000|2022-04-07 17:45:00|17203.6|17197.6|17204.6|17198.6|17213.1|17207.1|17201.1|17195.1|243
1649353800000|2022-04-07 17:50:00|17205.1|17199.1|17205.6|17199.6|17209.1|17203.1|17201.1|17195.1|142
1649354100000|2022-04-07 17:55:00|17205.1|17199.1|17227.6|17221.6|17232.1|17226.1|17204.1|17198.1|510
1649354400000|2022-04-07 18:00:00|17228.6|17222.6|17236.1|17230.1|17246.1|17240.1|17228.6|17222.6|998
1649354700000|2022-04-07 18:05:00|17235.6|17229.6|17235.1|17229.1|17237.6|17231.6|17227.1|17221.1|172
1649355000000|2022-04-07 18:10:00|17234.1|17228.1|17230.6|17224.6|17237.6|17231.6|17228.6|17222.6|78
1649355300000|2022-04-07 18:15:00|17231.1|17225.1|17221.6|17215.6|17233.6|17227.6|17218.1|17212.1|200
1649355600000|2022-04-07 18:20:00|17222.1|17216.1|17225.6|17219.6|17226.1|17220.1|17221.1|17215.1|56
1649355900000|2022-04-07 18:25:00|17226.1|17220.1|17221.1|17215.1|17244.6|17238.6|17220.1|17214.1|276
1649356200000|2022-04-07 18:30:00|17218.6|17212.6|17221.1|17215.1|17224.6|17218.6|17215.6|17209.6|148
1649356500000|2022-04-07 18:35:00|17223.6|17217.6|17224.1|17218.1|17226.6|17220.6|17217.1|17211.1|130
1649356800000|2022-04-07 18:40:00|17223.6|17217.6|17234.6|17228.6|17237.6|17231.6|17220.1|17214.1|146
1649357100000|2022-04-07 18:45:00|17233.6|17227.6|17235.6|17229.6|17243.6|17237.6|17226.6|17220.6|196
1649357400000|2022-04-07 18:50:00|17233.6|17227.6|17243.6|17237.6|17246.1|17240.1|17233.1|17227.1|170
1649357700000|2022-04-07 18:55:00|17244.6|17238.6|17252.6|17246.6|17256.1|17250.1|17243.6|17237.6|657
1649358000000|2022-04-07 19:00:00|17250.6|17244.6|17258.1|17252.1|17260.1|17254.1|17249.1|17243.1|404
1649358300000|2022-04-07 19:05:00|17257.1|17251.1|17259.1|17253.1|17263.1|17257.1|17252.6|17246.6|338
1649358600000|2022-04-07 19:10:00|17259.6|17253.6|17261.1|17255.1|17263.6|17257.6|17255.6|17249.6|177
1649358900000|2022-04-07 19:15:00|17261.6|17255.6|17258.1|17252.1|17265.1|17259.1|17256.1|17250.1|271
1649359200000|2022-04-07 19:20:00|17257.1|17251.1|17248.6|17242.6|17257.1|17251.1|17245.1|17239.1|204
1649359500000|2022-04-07 19:25:00|17249.1|17243.1|17243.6|17237.6|17250.6|17244.6|17240.1|17234.1|138
1649359800000|2022-04-07 19:30:00|17244.1|17238.1|17255.6|17249.6|17256.1|17250.1|17242.1|17236.1|104
1649360100000|2022-04-07 19:35:00|17256.1|17250.1|17259.6|17253.6|17261.6|17255.6|17252.6|17246.6|153
1649360400000|2022-04-07 19:40:00|17260.1|17254.1|17260.6|17254.6|17267.1|17261.1|17254.1|17248.1|196
1649360700000|2022-04-07 19:45:00|17261.6|17255.6|17251.6|17245.6|17268.6|17262.6|17248.1|17242.1|283
1649361000000|2022-04-07 19:50:00|17247.1|17241.1|17228.6|17222.6|17252.6|17246.6|17224.1|17218.1|343
1649361300000|2022-04-07 19:55:00|17227.6|17221.6|17208.6|17202.6|17228.1|17222.1|17207.1|17201.1|535
1649361600000|2022-04-07 20:00:00|17207.6|17201.6|17214.1|17208.1|17216.6|17210.6|17204.1|17198.1|383
1649361900000|2022-04-07 20:05:00|17214.6|17208.6|17216.1|17210.1|17219.1|17213.1|17213.6|17207.6|41
1649362200000|2022-04-07 20:10:00|17216.6|17210.6|17215.1|17209.1|17219.1|17213.1|17214.1|17208.1|38
1649362500000|2022-04-07 20:15:00|17215.6|17209.6|17215.1|17209.1|17217.6|17211.6|17213.1|17207.1|28
1649362800000|2022-04-07 20:20:00|17214.1|17208.1|17208.1|17202.1|17215.1|17209.1|17207.1|17201.1|52
1649363100000|2022-04-07 20:25:00|17210.1|17204.1|17213.6|17207.6|17214.1|17208.1|17209.6|17203.6|52
1649363400000|2022-04-07 20:30:00|17214.1|17208.1|17214.6|17208.6|17215.6|17209.6|17211.6|17205.6|35
1649363700000|2022-04-07 20:35:00|17213.6|17207.6|17216.1|17210.1|17216.1|17210.1|17213.6|17207.6|31
1649364000000|2022-04-07 20:40:00|17217.6|17211.6|17220.1|17214.1|17220.1|17214.1|17215.6|17209.6|52
1649364300000|2022-04-07 20:45:00|17219.6|17213.6|17219.1|17213.1|17220.1|17214.1|17215.1|17209.1|48
1649364600000|2022-04-07 20:50:00|17218.6|17212.6|17223.1|17217.1|17223.6|17217.6|17218.6|17212.6|80
1649364900000|2022-04-07 20:55:00|17221.6|17215.6|17221.1|17215.1|17223.6|17217.6|17219.1|17213.1|138
1649365200000|2022-04-07 21:00:00|17226.8|17212.8|17227.1|17213.1|17228.2|17214.2|17225.9|17211.9|0
1649365500000|2022-04-07 21:05:00|17227|17213|17225.8|17211.8|17228.2|17214.2|17225.8|17211.8|0
1649365800000|2022-04-07 21:10:00|17225.7|17211.7|17223.9|17209.9|17225.7|17211.7|17222.7|17208.7|0
1649366100000|2022-04-07 21:15:00|17223.8|17209.8|17221.7|17207.7|17223.8|17209.8|17221.3|17207.3|0
1649366400000|2022-04-07 21:20:00|17219.3|17205.3|17219.7|17205.7|17221.1|17207.1|17219.3|17205.3|0
1649366700000|2022-04-07 21:25:00|17219.3|17205.3|17220.8|17206.8|17223.5|17209.5|17219.3|17205.3|0
1649367000000|2022-04-07 21:30:00|17222|17208|17222.2|17208.2|17222.2|17208.2|17222|17208|0
1649367300000|2022-04-07 21:35:00|17222.9|17208.9|17222.5|17208.5|17223.5|17209.5|17221.7|17207.7|0
1649367600000|2022-04-07 21:40:00|17222.6|17208.6|17223.5|17209.5|17223.5|17209.5|17222|17208|0
1649367900000|2022-04-07 21:45:00|17223|17209|17223.7|17209.7|17224.4|17210.4|17223|17209|0
1649368200000|2022-04-07 21:50:00|17223.3|17209.3|17223.3|17209.3|17223.5|17209.5|17223.1|17209.1|0
1649368500000|2022-04-07 21:55:00|17223.2|17209.2|17221.7|17207.7|17224.5|17210.5|17221.7|17207.7|0
1649368800000|2022-04-07 22:00:00|17222|17208|17229.4|17215.4|17229.4|17215.4|17221.2|17207.2|0
1649369100000|2022-04-07 22:05:00|17228.5|17214.5|17227.7|17213.7|17228.9|17214.9|17225.1|17211.1|0
1649369400000|2022-04-07 22:10:00|17228.1|17214.1|17232|17218|17233.7|17219.7|17226.8|17212.8|0
1649369700000|2022-04-07 22:15:00|17232.4|17218.4|17229.4|17215.4|17232.8|17218.8|17229.4|17215.4|0
1649370000000|2022-04-07 22:20:00|17229.8|17215.8|17229|17215|17232|17218|17228.1|17214.1|0
1649370300000|2022-04-07 22:25:00|17228.1|17214.1|17225.5|17211.5|17228.1|17214.1|17225.1|17211.1|0
1649370600000|2022-04-07 22:30:00|17226.4|17212.4|17224.6|17210.6|17227.2|17213.2|17224.6|17210.6|0
1649370900000|2022-04-07 22:35:00|17225.5|17211.5|17225.5|17211.5|17226.4|17212.4|17224.6|17210.6|0
1649371200000|2022-04-07 22:40:00|17227.2|17213.2|17227.2|17213.2|17227.2|17213.2|17226.4|17212.4|0
1649371500000|2022-04-07 22:45:00|17225.5|17211.5|17225.5|17211.5|17227.2|17213.2|17224.6|17210.6|0
1649371800000|2022-04-07 22:50:00|17225.1|17211.1|17223.5|17209.5|17225.5|17211.5|17222.1|17208.1|0
1649372100000|2022-04-07 22:55:00|17223.1|17209.1|17226.9|17212.9|17226.9|17212.9|17223.1|17209.1|0
1649372400000|2022-04-07 23:00:00|17226.5|17212.5|17223.5|17209.5|17227.8|17213.8|17222.6|17208.6|0
1649372700000|2022-04-07 23:05:00|17223.9|17209.9|17225.2|17211.2|17226.1|17212.1|17223.9|17209.9|0
1649373000000|2022-04-07 23:10:00|17225.6|17211.6|17234.7|17220.7|17235.1|17221.1|17224.4|17210.4|0
1649373300000|2022-04-07 23:15:00|17235.1|17221.1|17230.4|17216.4|17235.1|17221.1|17229.9|17215.9|0
1649373600000|2022-04-07 23:20:00|17230.8|17216.8|17233|17219|17233.8|17219.8|17230.4|17216.4|0
1649373900000|2022-04-07 23:25:00|17233.8|17219.8|17235.6|17221.6|17239|17225|17233|17219|0
1649374200000|2022-04-07 23:30:00|17236|17222|17257.4|17243.4|17257.4|17243.4|17235.2|17221.2|0
1649374500000|2022-04-07 23:35:00|17258.2|17244.2|17258.7|17244.7|17258.7|17244.7|17255.2|17241.2|0
1649374800000|2022-04-07 23:40:00|17258.2|17244.2|17257.9|17243.9|17262.1|17248.1|17257|17243|0
1649375100000|2022-04-07 23:45:00|17257.4|17243.4|17255.2|17241.2|17261.2|17247.2|17253|17239|0
1649375400000|2022-04-07 23:50:00|17254.3|17240.3|17258.6|17244.6|17260.4|17246.4|17254.3|17240.3|0
1649375700000|2022-04-07 23:55:00|17259.5|17245.5|17250.9|17236.9|17262.1|17248.1|17250.9|17236.9|0
1649376000000|2022-04-08 00:00:00|17249.2|17235.2|17252.5|17238.5|17253.4|17239.4|17242.3|17228.3|0
1649376300000|2022-04-08 00:05:00|17251.7|17237.7|17250.8|17236.8|17254.3|17240.3|17249.1|17235.1|0
1649376600000|2022-04-08 00:10:00|17249.9|17235.9|17248|17234|17252.3|17238.3|17247.2|17233.2|0
1649376900000|2022-04-08 00:15:00|17248.9|17234.9|17238|17224|17248.9|17234.9|17235.1|17221.1|0
1649377200000|2022-04-08 00:20:00|17237.1|17223.1|17227.3|17213.3|17240.6|17226.6|17225|17211|0
1649377500000|2022-04-08 00:25:00|17226.2|17212.2|17206.5|17192.5|17229.8|17215.8|17206.1|17192.1|0
1649377800000|2022-04-08 00:30:00|17206.1|17192.1|17203.8|17189.8|17212.8|17198.8|17203.8|17189.8|0
1649378100000|2022-04-08 00:35:00|17204.2|17190.2|17208.6|17194.6|17209.1|17195.1|17203.8|17189.8|0
1649378400000|2022-04-08 00:40:00|17208.2|17194.2|17201.2|17187.2|17210.9|17196.9|17198.5|17184.5|0
1649378700000|2022-04-08 00:45:00|17204.6|17200.6|17205.6|17201.6|17216.6|17212.6|17190.6|17186.6|3567
1649379000000|2022-04-08 00:50:00|17206.6|17202.6|17197.1|17193.1|17211.1|17207.1|17197.1|17193.1|1211
1649379300000|2022-04-08 00:55:00|17200.1|17196.1|17187.1|17183.1|17201.6|17197.6|17186.1|17182.1|1771
1649379600000|2022-04-08 01:00:00|17188.6|17184.6|17219.1|17215.1|17224.1|17220.1|17184.1|17180.1|4517
1649379900000|2022-04-08 01:05:00|17220.1|17216.1|17215.6|17211.6|17224.1|17220.1|17210.1|17206.1|1579
1649380200000|2022-04-08 01:10:00|17216.1|17212.1|17191.1|17187.1|17222.1|17218.1|17184.1|17180.1|2632
1649380500000|2022-04-08 01:15:00|17190.6|17186.6|17176.1|17172.1|17205.6|17201.6|17170.1|17166.1|2812
1649380800000|2022-04-08 01:20:00|17175.6|17171.6|17179.1|17175.1|17190.6|17186.6|17172.1|17168.1|1555
1649381100000|2022-04-08 01:25:00|17179.6|17175.6|17200.6|17196.6|17203.1|17199.1|17178.1|17174.1|1474
1649381400000|2022-04-08 01:30:00|17200.1|17196.1|17198.6|17194.6|17211.6|17207.6|17191.6|17187.6|1703
1649381700000|2022-04-08 01:35:00|17198.1|17194.1|17188.1|17184.1|17207.1|17203.1|17184.1|17180.1|1150
1649382000000|2022-04-08 01:40:00|17188.6|17184.6|17215.1|17211.1|17216.1|17212.1|17186.6|17182.6|1696
1649382300000|2022-04-08 01:45:00|17215.6|17211.6|17225.1|17221.1|17230.6|17226.6|17213.6|17209.6|2445
1649382600000|2022-04-08 01:50:00|17228.1|17224.1|17211.1|17207.1|17230.6|17226.6|17206.6|17202.6|1809
1649382900000|2022-04-08 01:55:00|17210.1|17206.1|17199.1|17195.1|17212.1|17208.1|17191.1|17187.1|1646
1649383200000|2022-04-08 02:00:00|17198.1|17194.1|17218.1|17214.1|17221.1|17217.1|17198.1|17194.1|1462
1649383500000|2022-04-08 02:05:00|17216.6|17212.6|17221.1|17217.1|17226.1|17222.1|17207.1|17203.1|1318
1649383800000|2022-04-08 02:10:00|17221.6|17217.6|17229.1|17225.1|17230.1|17226.1|17216.1|17212.1|1001
1649384100000|2022-04-08 02:15:00|17230.1|17226.1|17228.1|17224.1|17238.6|17234.6|17221.1|17217.1|1959
1649384400000|2022-04-08 02:20:00|17228.6|17224.6|17221.1|17217.1|17233.1|17229.1|17219.1|17215.1|808
1649384700000|2022-04-08 02:25:00|17220.6|17216.6|17224.6|17220.6|17227.1|17223.1|17214.1|17210.1|1040
1649385000000|2022-04-08 02:30:00|17224.1|17220.1|17232.1|17228.1|17241.1|17237.1|17221.1|17217.1|1842
1649385300000|2022-04-08 02:35:00|17231.1|17227.1|17232.1|17228.1|17236.6|17232.6|17225.1|17221.1|620
1649385600000|2022-04-08 02:40:00|17233.1|17229.1|17246.1|17242.1|17247.1|17243.1|17229.1|17225.1|1140
1649385900000|2022-04-08 02:45:00|17247.1|17243.1|17254.1|17250.1|17254.1|17250.1|17243.6|17239.6|1652
1649386200000|2022-04-08 02:50:00|17254.6|17250.6|17253.1|17249.1|17258.1|17254.1|17248.1|17244.1|1221
1649386500000|2022-04-08 02:55:00|17254.1|17250.1|17247.1|17243.1|17256.1|17252.1|17244.1|17240.1|865
1649386800000|2022-04-08 03:00:00|17247.6|17243.6|17240.6|17236.6|17253.6|17249.6|17236.1|17232.1|1379
1649387100000|2022-04-08 03:05:00|17239.6|17235.6|17244.1|17240.1|17245.1|17241.1|17231.1|17227.1|906
1649387400000|2022-04-08 03:10:00|17243.1|17239.1|17244.1|17240.1|17252.6|17248.6|17237.1|17233.1|779
1649387700000|2022-04-08 03:15:00|17243.6|17239.6|17238.1|17234.1|17247.1|17243.1|17238.1|17234.1|401
1649388000000|2022-04-08 03:20:00|17237.6|17233.6|17233.1|17229.1|17248.1|17244.1|17233.1|17229.1|620
1649388300000|2022-04-08 03:25:00|17234.1|17230.1|17225.1|17221.1|17234.1|17230.1|17221.1|17217.1|1414
1649388600000|2022-04-08 03:30:00|17225.6|17221.6|17226.1|17222.1|17228.1|17224.1|17215.1|17211.1|896
1649388900000|2022-04-08 03:35:00|17224.1|17220.1|17227.1|17223.1|17230.1|17226.1|17222.6|17218.6|435
1649389200000|2022-04-08 03:40:00|17227.6|17223.6|17233.1|17229.1|17239.1|17235.1|17222.1|17218.1|800
1649389500000|2022-04-08 03:45:00|17232.1|17228.1|17233.1|17229.1|17245.1|17241.1|17232.1|17228.1|755
1649389800000|2022-04-08 03:50:00|17232.1|17228.1|17228.1|17224.1|17235.1|17231.1|17222.6|17218.6|1651
1649390100000|2022-04-08 03:55:00|17228.6|17224.6|17235.1|17231.1|17235.1|17231.1|17226.1|17222.1|381
1649390400000|2022-04-08 04:00:00|17236.6|17232.6|17229.1|17225.1|17239.1|17235.1|17227.6|17223.6|769
1649390700000|2022-04-08 04:05:00|17230.1|17226.1|17226.1|17222.1|17231.6|17227.6|17223.1|17219.1|404
1649391000000|2022-04-08 04:10:00|17227.1|17223.1|17231.1|17227.1|17235.1|17231.1|17227.1|17223.1|367
1649391300000|2022-04-08 04:15:00|17231.6|17227.6|17230.1|17226.1|17235.1|17231.1|17228.1|17224.1|292
1649391600000|2022-04-08 04:20:00|17229.6|17225.6|17232.1|17228.1|17232.6|17228.6|17227.1|17223.1|318
1649391900000|2022-04-08 04:25:00|17233.1|17229.1|17236.1|17232.1|17242.1|17238.1|17233.1|17229.1|527
1649392200000|2022-04-08 04:30:00|17238.1|17234.1|17232.1|17228.1|17241.1|17237.1|17231.6|17227.6|455
1649392500000|2022-04-08 04:35:00|17230.1|17226.1|17235.1|17231.1|17235.6|17231.6|17228.1|17224.1|356
1649392800000|2022-04-08 04:40:00|17235.6|17231.6|17231.1|17227.1|17242.1|17238.1|17230.1|17226.1|488
1649393100000|2022-04-08 04:45:00|17230.6|17226.6|17231.6|17227.6|17234.1|17230.1|17229.1|17225.1|583
1649393400000|2022-04-08 04:50:00|17228.6|17224.6|17232.1|17228.1|17236.1|17232.1|17223.1|17219.1|879
1649393700000|2022-04-08 04:55:00|17233.1|17229.1|17242.1|17238.1|17243.1|17239.1|17233.1|17229.1|824
1649394000000|2022-04-08 05:00:00|17241.1|17237.1|17262.1|17258.1|17264.1|17260.1|17241.1|17237.1|2444
1649394300000|2022-04-08 05:05:00|17262.6|17258.6|17263.1|17259.1|17265.1|17261.1|17255.6|17251.6|1055
1649394600000|2022-04-08 05:10:00|17263.6|17259.6|17277.1|17273.1|17278.1|17274.1|17262.1|17258.1|2068
1649394900000|2022-04-08 05:15:00|17278.1|17274.1|17293.1|17289.1|17296.6|17292.6|17278.1|17274.1|2195
1649395200000|2022-04-08 05:20:00|17292.1|17288.1|17302.1|17298.1|17302.1|17298.1|17290.1|17286.1|1467
1649395500000|2022-04-08 05:25:00|17301.6|17297.6|17278.1|17274.1|17303.1|17299.1|17278.1|17274.1|2631
1649395800000|2022-04-08 05:30:00|17279.6|17275.6|17281.1|17277.1|17285.1|17281.1|17268.1|17264.1|2524
1649396100000|2022-04-08 05:35:00|17281.6|17277.6|17287.1|17283.1|17289.1|17285.1|17274.6|17270.6|1818
1649396400000|2022-04-08 05:40:00|17286.6|17282.6|17315.6|17311.6|17317.1|17313.1|17285.6|17281.6|3902
1649396700000|2022-04-08 05:45:00|17322.5|17308.5|17331.2|17317.2|17332|17318|17322.5|17308.5|3
1649397000000|2022-04-08 05:50:00|17331|17317|17346.4|17332.4|17349.3|17335.3|17330.6|17316.6|0
1649397300000|2022-04-08 05:55:00|17346|17332|17347.8|17333.8|17354.1|17340.1|17346|17332|0
1649397600000|2022-04-08 06:00:00|17350.1|17336.1|17337|17323|17364.5|17350.5|17336|17322|0
1649397900000|2022-04-08 06:05:00|17336.8|17322.8|17364.1|17350.1|17366.9|17352.9|17336.8|17322.8|0
1649398200000|2022-04-08 06:10:00|17363.7|17349.7|17351|17337|17366|17352|17346.9|17332.9|0
1649398500000|2022-04-08 06:15:00|17353.3|17339.3|17339.7|17325.7|17353.3|17339.3|17331.7|17317.7|0
1649398800000|2022-04-08 06:20:00|17339.3|17325.3|17355.6|17341.6|17355.6|17341.6|17338.9|17324.9|0
1649399100000|2022-04-08 06:25:00|17355.4|17341.4|17345.9|17331.9|17357.2|17343.2|17343.5|17329.5|0
1649399400000|2022-04-08 06:30:00|17346|17332|17346|17332|17348.4|17334.4|17342.6|17328.6|0
1649399700000|2022-04-08 06:35:00|17345.9|17331.9|17338.9|17324.9|17350.7|17336.7|17338.1|17324.1|0
1649400000000|2022-04-08 06:40:00|17338.8|17324.8|17340.6|17326.6|17341.2|17327.2|17333.7|17319.7|0
1649400300000|2022-04-08 06:45:00|17340.3|17326.3|17344.5|17330.5|17345.6|17331.6|17338.8|17324.8|0
1649400600000|2022-04-08 06:50:00|17344.4|17330.4|17354.2|17340.2|17357.3|17343.3|17344.1|17330.1|0
1649400900000|2022-04-08 06:55:00|17354.8|17340.8|17350.4|17336.4|17359.9|17345.9|17350|17336|0
1649401200000|2022-04-08 07:00:00|17349.8|17335.8|17358.6|17352.6|17366.6|17360.6|17339.1|17333.1|2191
1649401500000|2022-04-08 07:05:00|17360.1|17354.1|17363.1|17357.1|17369.1|17363.1|17357.1|17351.1|1054
1649401800000|2022-04-08 07:10:00|17363.6|17357.6|17364.1|17358.1|17367.1|17361.1|17358.1|17352.1|389
1649402100000|2022-04-08 07:15:00|17364.6|17358.6|17362.1|17356.1|17365.6|17359.6|17357.1|17351.1|427
1649402400000|2022-04-08 07:20:00|17361.1|17355.1|17356.1|17350.1|17363.1|17357.1|17355.6|17349.6|446
1649402700000|2022-04-08 07:25:00|17355.1|17349.1|17353.6|17347.6|17356.1|17350.1|17351.1|17345.1|361
1649403000000|2022-04-08 07:30:00|17354.1|17348.1|17350.1|17344.1|17354.1|17348.1|17347.1|17341.1|357
1649403300000|2022-04-08 07:35:00|17350.6|17344.6|17354.6|17348.6|17355.1|17349.1|17350.1|17344.1|437
1649403600000|2022-04-08 07:40:00|17355.1|17349.1|17353.6|17347.6|17355.1|17349.1|17352.6|17346.6|240
1649403900000|2022-04-08 07:45:00|17353.1|17347.1|17353.1|17347.1|17354.6|17348.6|17349.1|17343.1|193
1649404200000|2022-04-08 07:50:00|17353.6|17347.6|17353.1|17347.1|17356.1|17350.1|17352.6|17346.6|174
1649404500000|2022-04-08 07:55:00|17353.6|17347.6|17356.6|17350.6|17357.1|17351.1|17352.6|17346.6|209
1649404800000|2022-04-08 08:00:00|17357.1|17351.1|17374.1|17368.1|17374.6|17368.6|17356.1|17350.1|1013
1649405100000|2022-04-08 08:05:00|17373.1|17367.1|17379.1|17373.1|17379.1|17373.1|17371.6|17365.6|546
1649405400000|2022-04-08 08:10:00|17379.6|17373.6|17378.6|17372.6|17384.1|17378.1|17377.1|17371.1|465
1649405700000|2022-04-08 08:15:00|17379.1|17373.1|17376.1|17370.1|17379.6|17373.6|17374.1|17368.1|202
1649406000000|2022-04-08 08:20:00|17375.6|17369.6|17379.6|17373.6|17381.1|17375.1|17375.6|17369.6|147
1649406300000|2022-04-08 08:25:00|17379.1|17373.1|17375.1|17369.1|17381.1|17375.1|17373.6|17367.6|273
1649406600000|2022-04-08 08:30:00|17374.6|17368.6|17372.1|17366.1|17377.6|17371.6|17371.6|17365.6|185
1649406900000|2022-04-08 08:35:00|17371.6|17365.6|17372.1|17366.1|17372.6|17366.6|17370.1|17364.1|137
1649407200000|2022-04-08 08:40:00|17372.6|17366.6|17367.1|17361.1|17373.6|17367.6|17367.1|17361.1|225
1649407500000|2022-04-08 08:45:00|17367.6|17361.6|17362.1|17356.1|17368.1|17362.1|17361.1|17355.1|311
1649407800000|2022-04-08 08:50:00|17362.6|17356.6|17361.1|17355.1|17363.6|17357.6|17360.1|17354.1|103
1649408100000|2022-04-08 08:55:00|17360.1|17354.1|17356.1|17350.1|17360.1|17354.1|17351.6|17345.6|465
1649408400000|2022-04-08 09:00:00|17356.6|17350.6|17347.1|17341.1|17356.6|17350.6|17340.1|17334.1|624
1649408700000|2022-04-08 09:05:00|17346.6|17340.6|17342.6|17336.6|17348.1|17342.1|17341.1|17335.1|230
1649409000000|2022-04-08 09:10:00|17342.1|17336.1|17348.1|17342.1|17350.1|17344.1|17342.1|17336.1|180
1649409300000|2022-04-08 09:15:00|17349.1|17343.1|17351.1|17345.1|17351.1|17345.1|17348.1|17342.1|128
1649409600000|2022-04-08 09:20:00|17350.6|17344.6|17351.1|17345.1|17353.1|17347.1|17350.1|17344.1|161
1649409900000|2022-04-08 09:25:00|17350.6|17344.6|17352.6|17346.6|17354.1|17348.1|17347.6|17341.6|191
1649410200000|2022-04-08 09:30:00|17353.1|17347.1|17348.6|17342.6|17353.6|17347.6|17348.1|17342.1|108
1649410500000|2022-04-08 09:35:00|17348.1|17342.1|17347.1|17341.1|17348.1|17342.1|17334.1|17328.1|512
1649410800000|2022-04-08 09:40:00|17347.6|17341.6|17339.6|17333.6|17348.1|17342.1|17339.1|17333.1|162
1649411100000|2022-04-08 09:45:00|17340.1|17334.1|17351.1|17345.1|17351.6|17345.6|17339.6|17333.6|108
1649411400000|2022-04-08 09:50:00|17350.1|17344.1|17350.6|17344.6|17353.1|17347.1|17348.6|17342.6|107
1649411700000|2022-04-08 09:55:00|17350.1|17344.1|17351.6|17345.6|17352.6|17346.6|17349.1|17343.1|96
1649412000000|2022-04-08 10:00:00|17351.1|17345.1|17351.1|17345.1|17352.1|17346.1|17344.1|17338.1|141
1649412300000|2022-04-08 10:05:00|17350.1|17344.1|17348.6|17342.6|17350.6|17344.6|17347.1|17341.1|28
1649412600000|2022-04-08 10:10:00|17348.1|17342.1|17337.1|17331.1|17349.6|17343.6|17337.1|17331.1|131
1649412900000|2022-04-08 10:15:00|17336.6|17330.6|17335.1|17329.1|17344.6|17338.6|17334.1|17328.1|245
1649413200000|2022-04-08 10:20:00|17336.1|17330.1|17335.1|17329.1|17337.1|17331.1|17332.1|17326.1|236
1649413500000|2022-04-08 10:25:00|17334.1|17328.1|17336.1|17330.1|17338.1|17332.1|17333.1|17327.1|74
1649413800000|2022-04-08 10:30:00|17336.6|17330.6|17336.1|17330.1|17338.1|17332.1|17333.1|17327.1|86
1649414100000|2022-04-08 10:35:00|17335.1|17329.1|17340.1|17334.1|17340.1|17334.1|17333.6|17327.6|153
1649414400000|2022-04-08 10:40:00|17339.6|17333.6|17341.6|17335.6|17342.1|17336.1|17338.1|17332.1|115
1649414700000|2022-04-08 10:45:00|17342.1|17336.1|17343.1|17337.1|17343.1|17337.1|17338.1|17332.1|89
1649415000000|2022-04-08 10:50:00|17344.1|17338.1|17347.1|17341.1|17348.1|17342.1|17343.1|17337.1|100
1649415300000|2022-04-08 10:55:00|17348.1|17342.1|17350.1|17344.1|17350.6|17344.6|17345.1|17339.1|127
1649415600000|2022-04-08 11:00:00|17350.6|17344.6|17347.1|17341.1|17351.6|17345.6|17345.1|17339.1|152
1649415900000|2022-04-08 11:05:00|17347.6|17341.6|17349.1|17343.1|17352.6|17346.6|17347.1|17341.1|143
1649416200000|2022-04-08 11:10:00|17348.6|17342.6|17351.1|17345.1|17354.1|17348.1|17348.6|17342.6|268
1649416500000|2022-04-08 11:15:00|17350.6|17344.6|17348.1|17342.1|17351.1|17345.1|17348.1|17342.1|54
1649416800000|2022-04-08 11:20:00|17349.1|17343.1|17350.6|17344.6|17351.1|17345.1|17348.6|17342.6|48
1649417100000|2022-04-08 11:25:00|17351.1|17345.1|17353.6|17347.6|17354.1|17348.1|17350.6|17344.6|62
1649417400000|2022-04-08 11:30:00|17354.6|17348.6|17352.1|17346.1|17354.6|17348.6|17348.1|17342.1|62
1649417700000|2022-04-08 11:35:00|17352.6|17346.6|17359.1|17353.1|17359.1|17353.1|17352.1|17346.1|254
1649418000000|2022-04-08 11:40:00|17360.1|17354.1|17360.6|17354.6|17366.1|17360.1|17360.1|17354.1|419
1649418300000|2022-04-08 11:45:00|17360.1|17354.1|17359.1|17353.1|17362.6|17356.6|17359.1|17353.1|59
1649418600000|2022-04-08 11:50:00|17358.6|17352.6|17356.1|17350.1|17358.6|17352.6|17355.1|17349.1|116
1649418900000|2022-04-08 11:55:00|17356.6|17350.6|17354.1|17348.1|17356.6|17350.6|17352.6|17346.6|83
1649419200000|2022-04-08 12:00:00|17353.6|17347.6|17350.1|17344.1|17356.1|17350.1|17347.6|17341.6|177
1649419500000|2022-04-08 12:05:00|17351.6|17345.6|17351.1|17345.1|17353.1|17347.1|17349.1|17343.1|76
1649419800000|2022-04-08 12:10:00|17350.6|17344.6|17351.1|17345.1|17352.1|17346.1|17348.1|17342.1|67
1649420100000|2022-04-08 12:15:00|17350.1|17344.1|17349.6|17343.6|17353.1|17347.1|17349.1|17343.1|94
1649420400000|2022-04-08 12:20:00|17350.1|17344.1|17351.1|17345.1|17353.1|17347.1|17349.6|17343.6|157
1649420700000|2022-04-08 12:25:00|17352.1|17346.1|17348.6|17342.6|17352.6|17346.6|17347.6|17341.6|72
1649421000000|2022-04-08 12:30:00|17348.1|17342.1|17341.1|17335.1|17349.6|17343.6|17340.6|17334.6|290
1649421300000|2022-04-08 12:35:00|17342.1|17336.1|17340.1|17334.1|17343.6|17337.6|17339.1|17333.1|205
1649421600000|2022-04-08 12:40:00|17339.6|17333.6|17338.1|17332.1|17340.1|17334.1|17333.1|17327.1|321
1649421900000|2022-04-08 12:45:00|17337.6|17331.6|17331.1|17325.1|17339.1|17333.1|17329.6|17323.6|532
1649422200000|2022-04-08 12:50:00|17329.6|17323.6|17328.1|17322.1|17331.1|17325.1|17324.6|17318.6|296
1649422500000|2022-04-08 12:55:00|17328.6|17322.6|17332.1|17326.1|17334.1|17328.1|17328.1|17322.1|143
1649422800000|2022-04-08 13:00:00|17331.1|17325.1|17318.6|17312.6|17331.1|17325.1|17316.1|17310.1|797
1649423100000|2022-04-08 13:05:00|17318.1|17312.1|17317.1|17311.1|17320.1|17314.1|17313.1|17307.1|374
1649423400000|2022-04-08 13:10:00|17316.1|17310.1|17309.6|17303.6|17316.6|17310.6|17306.1|17300.1|645
1649423700000|2022-04-08 13:15:00|17309.1|17303.1|17316.1|17310.1|17317.6|17311.6|17308.6|17302.6|396
1649424000000|2022-04-08 13:20:00|17316.6|17310.6|17317.1|17311.1|17319.1|17313.1|17314.1|17308.1|184
1649424300000|2022-04-08 13:25:00|17318.1|17312.1|17312.1|17306.1|17318.1|17312.1|17310.1|17304.1|379
1649424600000|2022-04-08 13:30:00|17313.1|17307.1|17288.1|17282.1|17315.6|17309.6|17280.6|17274.6|2195
1649424900000|2022-04-08 13:35:00|17288.6|17282.6|17281.6|17275.6|17291.1|17285.1|17280.1|17274.1|1057
1649425200000|2022-04-08 13:40:00|17278.1|17272.1|17269.1|17263.1|17278.1|17272.1|17265.6|17259.6|1228
1649425500000|2022-04-08 13:45:00|17268.6|17262.6|17275.1|17269.1|17279.1|17273.1|17264.1|17258.1|839
1649425800000|2022-04-08 13:50:00|17274.1|17268.1|17266.1|17260.1|17274.1|17268.1|17262.1|17256.1|810
1649426100000|2022-04-08 13:55:00|17265.1|17259.1|17263.1|17257.1|17269.1|17263.1|17257.1|17251.1|834
1649426400000|2022-04-08 14:00:00|17262.1|17256.1|17272.1|17266.1|17274.6|17268.6|17248.1|17242.1|1472
1649426700000|2022-04-08 14:05:00|17271.6|17265.6|17282.1|17276.1|17284.1|17278.1|17265.6|17259.6|785
1649427000000|2022-04-08 14:10:00|17281.6|17275.6|17273.1|17267.1|17282.1|17276.1|17262.1|17256.1|629
1649427300000|2022-04-08 14:15:00|17273.6|17267.6|17269.6|17263.6|17275.1|17269.1|17259.1|17253.1|533
1649427600000|2022-04-08 14:20:00|17270.1|17264.1|17280.1|17274.1|17283.1|17277.1|17269.6|17263.6|667
1649427900000|2022-04-08 14:25:00|17280.6|17274.6|17293.1|17287.1|17294.1|17288.1|17278.1|17272.1|816
1649428200000|2022-04-08 14:30:00|17295.1|17289.1|17297.6|17291.6|17302.1|17296.1|17292.1|17286.1|897
1649428500000|2022-04-08 14:35:00|17297.1|17291.1|17300.1|17294.1|17302.1|17296.1|17292.1|17286.1|443
1649428800000|2022-04-08 14:40:00|17300.6|17294.6|17291.1|17285.1|17304.1|17298.1|17290.6|17284.6|407
1649429100000|2022-04-08 14:45:00|17290.6|17284.6|17285.1|17279.1|17294.1|17288.1|17283.1|17277.1|415
1649429400000|2022-04-08 14:50:00|17284.6|17278.6|17309.6|17303.6|17311.1|17305.1|17283.1|17277.1|777
1649429700000|2022-04-08 14:55:00|17310.1|17304.1|17325.1|17319.1|17326.1|17320.1|17309.1|17303.1|947
1649430000000|2022-04-08 15:00:00|17324.6|17318.6|17325.1|17319.1|17332.6|17326.6|17319.6|17313.6|1020
1649430300000|2022-04-08 15:05:00|17326.1|17320.1|17319.6|17313.6|17327.1|17321.1|17318.1|17312.1|427
1649430600000|2022-04-08 15:10:00|17320.1|17314.1|17317.1|17311.1|17322.1|17316.1|17315.1|17309.1|436
1649430900000|2022-04-08 15:15:00|17317.6|17311.6|17309.1|17303.1|17318.1|17312.1|17305.1|17299.1|527
1649431200000|2022-04-08 15:20:00|17309.6|17303.6|17302.1|17296.1|17309.6|17303.6|17299.6|17293.6|376
1649431500000|2022-04-08 15:25:00|17301.1|17295.1|17302.6|17296.6|17306.1|17300.1|17299.1|17293.1|322
1649431800000|2022-04-08 15:30:00|17303.1|17297.1|17309.6|17303.6|17314.1|17308.1|17301.6|17295.6|364
1649432100000|2022-04-08 15:35:00|17309.1|17303.1|17298.1|17292.1|17309.6|17303.6|17292.6|17286.6|401
1649432400000|2022-04-08 15:40:00|17298.6|17292.6|17296.1|17290.1|17302.1|17296.1|17294.6|17288.6|299
1649432700000|2022-04-08 15:45:00|17295.1|17289.1|17301.1|17295.1|17309.1|17303.1|17291.6|17285.6|405
1649433000000|2022-04-08 15:50:00|17301.6|17295.6|17302.1|17296.1|17312.6|17306.6|17300.1|17294.1|269
1649433300000|2022-04-08 15:55:00|17300.6|17294.6|17305.1|17299.1|17307.1|17301.1|17297.1|17291.1|252
1649433600000|2022-04-08 16:00:00|17303.6|17297.6|17310.6|17304.6|17315.1|17309.1|17302.6|17296.6|438
1649433900000|2022-04-08 16:05:00|17311.1|17305.1|17305.1|17299.1|17312.6|17306.6|17300.1|17294.1|236
1649434200000|2022-04-08 16:10:00|17304.6|17298.6|17303.6|17297.6|17311.1|17305.1|17298.1|17292.1|201
1649434500000|2022-04-08 16:15:00|17304.1|17298.1|17311.6|17305.6|17313.1|17307.1|17299.1|17293.1|303
1649434800000|2022-04-08 16:20:00|17312.1|17306.1|17321.1|17315.1|17321.1|17315.1|17311.6|17305.6|488
1649435100000|2022-04-08 16:25:00|17320.6|17314.6|17325.1|17319.1|17328.1|17322.1|17320.1|17314.1|434
1649435400000|2022-04-08 16:30:00|17325.6|17319.6|17314.6|17308.6|17326.6|17320.6|17313.1|17307.1|372
1649435700000|2022-04-08 16:35:00|17315.1|17309.1|17317.1|17311.1|17317.1|17311.1|17312.1|17306.1|147
1649436000000|2022-04-08 16:40:00|17317.6|17311.6|17314.1|17308.1|17320.1|17314.1|17312.1|17306.1|162
1649436300000|2022-04-08 16:45:00|17313.6|17307.6|17308.6|17302.6|17317.1|17311.1|17307.1|17301.1|189
1649436600000|2022-04-08 16:50:00|17308.1|17302.1|17315.1|17309.1|17317.1|17311.1|17306.6|17300.6|240
1649436900000|2022-04-08 16:55:00|17314.6|17308.6|17316.1|17310.1|17318.1|17312.1|17314.1|17308.1|153
1649437200000|2022-04-08 17:00:00|17316.6|17310.6|17311.6|17305.6|17316.6|17310.6|17304.6|17298.6|228
1649437500000|2022-04-08 17:05:00|17311.1|17305.1|17305.6|17299.6|17311.6|17305.6|17303.6|17297.6|160
1649437800000|2022-04-08 17:10:00|17306.6|17300.6|17292.1|17286.1|17306.6|17300.6|17290.1|17284.1|347
1649438100000|2022-04-08 17:15:00|17291.1|17285.1|17282.1|17276.1|17292.1|17286.1|17277.6|17271.6|581
1649438400000|2022-04-08 17:20:00|17280.6|17274.6|17283.1|17277.1|17289.6|17283.6|17280.1|17274.1|176
1649438700000|2022-04-08 17:25:00|17282.6|17276.6|17282.1|17276.1|17286.1|17280.1|17276.1|17270.1|203
1649439000000|2022-04-08 17:30:00|17282.6|17276.6|17274.1|17268.1|17282.6|17276.6|17274.1|17268.1|224
1649439300000|2022-04-08 17:35:00|17273.6|17267.6|17277.6|17271.6|17282.1|17276.1|17273.1|17267.1|221
1649439600000|2022-04-08 17:40:00|17278.1|17272.1|17279.1|17273.1|17281.1|17275.1|17270.1|17264.1|363
1649439900000|2022-04-08 17:45:00|17280.1|17274.1|17273.1|17267.1|17281.1|17275.1|17267.1|17261.1|254
1649440200000|2022-04-08 17:50:00|17271.6|17265.6|17274.6|17268.6|17279.1|17273.1|17269.6|17263.6|116
1649440500000|2022-04-08 17:55:00|17274.1|17268.1|17278.1|17272.1|17281.1|17275.1|17273.1|17267.1|109
1649440800000|2022-04-08 18:00:00|17277.1|17271.1|17268.1|17262.1|17283.1|17277.1|17267.1|17261.1|368
1649441100000|2022-04-08 18:05:00|17267.1|17261.1|17275.1|17269.1|17275.1|17269.1|17265.1|17259.1|167
1649441400000|2022-04-08 18:10:00|17275.6|17269.6|17279.1|17273.1|17280.1|17274.1|17274.1|17268.1|128
1649441700000|2022-04-08 18:15:00|17279.6|17273.6|17276.6|17270.6|17281.6|17275.6|17274.1|17268.1|93
1649442000000|2022-04-08 18:20:00|17276.1|17270.1|17269.1|17263.1|17286.1|17280.1|17269.1|17263.1|247
1649442300000|2022-04-08 18:25:00|17267.1|17261.1|17233.6|17227.6|17267.1|17261.1|17227.6|17221.6|1888
1649442600000|2022-04-08 18:30:00|17234.1|17228.1|17226.1|17220.1|17234.1|17228.1|17220.1|17214.1|606
1649442900000|2022-04-08 18:35:00|17225.6|17219.6|17232.1|17226.1|17234.1|17228.1|17223.1|17217.1|303
1649443200000|2022-04-08 18:40:00|17231.1|17225.1|17233.1|17227.1|17237.1|17231.1|17229.6|17223.6|174
1649443500000|2022-04-08 18:45:00|17234.1|17228.1|17241.1|17235.1|17243.1|17237.1|17233.1|17227.1|194
1649443800000|2022-04-08 18:50:00|17242.1|17236.1|17255.1|17249.1|17261.1|17255.1|17240.1|17234.1|367
1649444100000|2022-04-08 18:55:00|17254.6|17248.6|17246.1|17240.1|17255.6|17249.6|17244.6|17238.6|171
1649444400000|2022-04-08 19:00:00|17245.6|17239.6|17245.1|17239.1|17249.1|17243.1|17241.1|17235.1|283
1649444700000|2022-04-08 19:05:00|17246.1|17240.1|17240.6|17234.6|17248.1|17242.1|17237.1|17231.1|165
1649445000000|2022-04-08 19:10:00|17240.1|17234.1|17250.1|17244.1|17264.1|17258.1|17239.1|17233.1|347
1649445300000|2022-04-08 19:15:00|17249.6|17243.6|17249.1|17243.1|17263.6|17257.6|17246.1|17240.1|223
1649445600000|2022-04-08 19:20:00|17247.1|17241.1|17245.1|17239.1|17252.6|17246.6|17239.6|17233.6|151
1649445900000|2022-04-08 19:25:00|17245.6|17239.6|17250.6|17244.6|17251.1|17245.1|17244.6|17238.6|103
1649446200000|2022-04-08 19:30:00|17251.1|17245.1|17236.6|17230.6|17253.1|17247.1|17236.6|17230.6|157
1649446500000|2022-04-08 19:35:00|17237.1|17231.1|17228.6|17222.6|17237.1|17231.1|17226.6|17220.6|278
1649446800000|2022-04-08 19:40:00|17229.1|17223.1|17239.6|17233.6|17239.6|17233.6|17224.1|17218.1|172
1649447100000|2022-04-08 19:45:00|17238.6|17232.6|17224.1|17218.1|17240.1|17234.1|17224.1|17218.1|163
1649447400000|2022-04-08 19:50:00|17223.1|17217.1|17218.1|17212.1|17226.1|17220.1|17211.1|17205.1|659
1649447700000|2022-04-08 19:55:00|17217.6|17211.6|17220.1|17214.1|17220.1|17214.1|17209.6|17203.6|284
1649448000000|2022-04-08 20:00:00|17220.6|17214.6|17220.1|17214.1|17231.1|17225.1|17216.6|17210.6|246
1649448300000|2022-04-08 20:05:00|17220.6|17214.6|17221.1|17215.1|17224.1|17218.1|17218.6|17212.6|83
1649448600000|2022-04-08 20:10:00|17220.1|17214.1|17218.6|17212.6|17220.6|17214.6|17215.1|17209.1|71
1649448900000|2022-04-08 20:15:00|17218.1|17212.1|17219.6|17213.6|17220.6|17214.6|17216.1|17210.1|53
1649449200000|2022-04-08 20:20:00|17220.1|17214.1|17226.6|17220.6|17226.6|17220.6|17218.6|17212.6|81
1649449500000|2022-04-08 20:25:00|17227.6|17221.6|17225.1|17219.1|17227.6|17221.6|17222.6|17216.6|46
1649449800000|2022-04-08 20:30:00|17224.6|17218.6|17219.1|17213.1|17224.6|17218.6|17216.6|17210.6|137
1649450100000|2022-04-08 20:35:00|17220.6|17214.6|17225.1|17219.1|17226.1|17220.1|17220.6|17214.6|63
1649450400000|2022-04-08 20:40:00|17225.6|17219.6|17226.1|17220.1|17228.1|17222.1|17224.6|17218.6|83
1649450700000|2022-04-08 20:45:00|17226.6|17220.6|17227.6|17221.6|17228.1|17222.1|17225.6|17219.6|96
1649451000000|2022-04-08 20:50:00|17228.1|17222.1|17222.6|17216.6|17228.1|17222.1|17222.1|17216.1|114
1649451300000|2022-04-08 20:55:00|17222.1|17216.1|17228.6|17222.6|17231.1|17225.1|17222.1|17216.1|286
1649451600000|2022-04-08 21:00:00|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|0
1649628000000|2022-04-10 22:00:00|17245.5|17231.5|17243.9|17229.9|17254.3|17240.3|17243.9|17229.9|0
1649628300000|2022-04-10 22:05:00|17243.5|17229.5|17242.3|17228.3|17244|17230|17239.3|17225.3|0
1649628600000|2022-04-10 22:10:00|17242.7|17228.7|17237.9|17223.9|17244.8|17230.8|17235.8|17221.8|0
1649628900000|2022-04-10 22:15:00|17237.1|17223.1|17237.9|17223.9|17240.9|17226.9|17236.6|17222.6|0
1649629200000|2022-04-10 22:20:00|17237.1|17223.1|17231.9|17217.9|17237.1|17223.1|17231|17217|0
1649629500000|2022-04-10 22:25:00|17232.7|17218.7|17231.9|17217.9|17233.6|17219.6|17231|17217|0
1649629800000|2022-04-10 22:30:00|17233.2|17219.2|17239.7|17225.7|17241.5|17227.5|17232.7|17218.7|0
1649630100000|2022-04-10 22:35:00|17240.2|17226.2|17238.4|17224.4|17243.6|17229.6|17236.7|17222.7|0
1649630400000|2022-04-10 22:40:00|17238.9|17224.9|17238|17224|17240.6|17226.6|17238|17224|0
1649630700000|2022-04-10 22:45:00|17238.4|17224.4|17241.5|17227.5|17241.5|17227.5|17238.4|17224.4|0
1649631000000|2022-04-10 22:50:00|17241|17227|17237.2|17223.2|17242.4|17228.4|17237.2|17223.2|0
1649631300000|2022-04-10 22:55:00|17238|17224|17238|17224|17241|17227|17237.2|17223.2|0
1649631600000|2022-04-10 23:00:00|17238.9|17224.9|17231.2|17217.2|17239.8|17225.8|17228.6|17214.6|0
1649631900000|2022-04-10 23:05:00|17231.6|17217.6|17234.7|17220.7|17234.7|17220.7|17228.6|17214.6|0
1649632200000|2022-04-10 23:10:00|17233.8|17219.8|17232.5|17218.5|17234.7|17220.7|17232.1|17218.1|0
1649632500000|2022-04-10 23:15:00|17232.1|17218.1|17230|17216|17232.1|17218.1|17228.6|17214.6|0
1649632800000|2022-04-10 23:20:00|17229.1|17215.1|17222.2|17208.2|17229.1|17215.1|17220.5|17206.5|0
1649633100000|2022-04-10 23:25:00|17221.4|17207.4|17217.8|17203.8|17221.4|17207.4|17217|17203|0
1649633400000|2022-04-10 23:30:00|17218.7|17204.7|17214.4|17200.4|17220|17206|17213.9|17199.9|0
1649633700000|2022-04-10 23:35:00|17213.9|17199.9|17218.4|17204.4|17221.9|17207.9|17211.3|17197.3|0
1649634000000|2022-04-10 23:40:00|17216.7|17202.7|17216.7|17202.7|17220.2|17206.2|17215|17201|0
1649634300000|2022-04-10 23:45:00|17217.6|17203.6|17215|17201|17218.4|17204.4|17214.1|17200.1|0
1649634600000|2022-04-10 23:50:00|17214.1|17200.1|17213.2|17199.2|17218.4|17204.4|17210.7|17196.7|0
1649634900000|2022-04-10 23:55:00|17212.7|17198.7|17200|17186|17213.2|17199.2|17199.8|17185.8|0
1649635200000|2022-04-11 00:00:00|17197.4|17183.4|17185.2|17171.2|17197.7|17183.7|17183|17169|0
1649635500000|2022-04-11 00:05:00|17185.6|17171.6|17172.7|17158.7|17190.8|17176.8|17167.4|17153.4|0
1649635800000|2022-04-11 00:10:00|17171.8|17157.8|17187.3|17173.3|17190.7|17176.7|17170.1|17156.1|0
1649636100000|2022-04-11 00:15:00|17188.2|17174.2|17184.1|17170.1|17193.3|17179.3|17178.5|17164.5|0
1649636400000|2022-04-11 00:20:00|17186.4|17172.4|17195.7|17181.7|17196.1|17182.1|17180.9|17166.9|0
1649636700000|2022-04-11 00:25:00|17195.3|17181.3|17208.7|17194.7|17211.4|17197.4|17195.3|17181.3|0
1649637000000|2022-04-11 00:30:00|17208.9|17194.9|17220|17206|17221.3|17207.3|17208.7|17194.7|0
1649637300000|2022-04-11 00:35:00|17220.4|17206.4|17225.5|17211.5|17225.5|17211.5|17219.4|17205.4|0
1649637600000|2022-04-11 00:40:00|17227.7|17213.7|17225.9|17211.9|17233.1|17219.1|17223.6|17209.6|0
1649637900000|2022-04-11 00:45:00|17225.6|17221.6|17258.1|17254.1|17260.1|17256.1|17219.6|17215.6|4366
1649638200000|2022-04-11 00:50:00|17259.6|17255.6|17272.1|17268.1|17279.1|17275.1|17256.1|17252.1|1913
1649638500000|2022-04-11 00:55:00|17271.1|17267.1|17258.1|17254.1|17274.6|17270.6|17254.1|17250.1|1232
1649638800000|2022-04-11 01:00:00|17258.6|17254.6|17269.6|17265.6|17286.1|17282.1|17248.6|17244.6|3027
1649639100000|2022-04-11 01:05:00|17270.1|17266.1|17273.6|17269.6|17276.1|17272.1|17254.1|17250.1|2216
1649639400000|2022-04-11 01:10:00|17274.1|17270.1|17293.1|17289.1|17296.6|17292.6|17267.6|17263.6|2070
1649639700000|2022-04-11 01:15:00|17294.1|17290.1|17273.1|17269.1|17294.6|17290.6|17273.1|17269.1|1717
1649640000000|2022-04-11 01:20:00|17272.6|17268.6|17267.1|17263.1|17283.1|17279.1|17265.6|17261.6|1496
1649640300000|2022-04-11 01:25:00|17266.6|17262.6|17224.6|17220.6|17267.6|17263.6|17223.1|17219.1|3097
1649640600000|2022-04-11 01:30:00|17223.6|17219.6|17201.1|17197.1|17226.6|17222.6|17185.6|17181.6|5696
1649640900000|2022-04-11 01:35:00|17201.6|17197.6|17173.6|17169.6|17205.1|17201.1|17172.6|17168.6|3307
1649641200000|2022-04-11 01:40:00|17173.1|17169.1|17145.1|17141.1|17176.6|17172.6|17141.1|17137.1|5239
1649641500000|2022-04-11 01:45:00|17143.1|17139.1|17127.1|17123.1|17155.1|17151.1|17114.6|17110.6|5257
1649641800000|2022-04-11 01:50:00|17125.1|17121.1|17099.6|17095.6|17139.1|17135.1|17099.1|17095.1|3754
1649642100000|2022-04-11 01:55:00|17098.6|17094.6|17104.6|17100.6|17107.6|17103.6|17085.1|17081.1|3371
1649642400000|2022-04-11 02:00:00|17103.1|17099.1|17099.1|17095.1|17113.1|17109.1|17098.6|17094.6|2189
1649642700000|2022-04-11 02:05:00|17098.6|17094.6|17094.1|17090.1|17102.1|17098.1|17087.6|17083.6|2002
1649643000000|2022-04-11 02:10:00|17090.1|17086.1|17060.6|17056.6|17094.1|17090.1|17056.6|17052.6|4108
1649643300000|2022-04-11 02:15:00|17060.1|17056.1|17019.6|17015.6|17060.1|17056.1|17017.1|17013.1|4301
1649643600000|2022-04-11 02:20:00|17019.1|17015.1|17020.1|17016.1|17027.6|17023.6|16996.6|16992.6|5238
1649643900000|2022-04-11 02:25:00|17019.6|17015.6|17017.6|17013.6|17034.1|17030.1|17015.1|17011.1|3043
1649644200000|2022-04-11 02:30:00|17017.1|17013.1|17008.1|17004.1|17038.6|17034.6|17007.6|17003.6|2505
1649644500000|2022-04-11 02:35:00|17009.1|17005.1|17009.1|17005.1|17012.1|17008.1|16982.6|16978.6|3372
1649644800000|2022-04-11 02:40:00|17008.1|17004.1|17024.1|17020.1|17027.1|17023.1|17004.1|17000.1|1907
1649645100000|2022-04-11 02:45:00|17023.6|17019.6|17012.6|17008.6|17024.6|17020.6|17009.1|17005.1|1099
1649645400000|2022-04-11 02:50:00|17012.1|17008.1|17014.1|17010.1|17018.1|17014.1|16997.6|16993.6|1100
1649645700000|2022-04-11 02:55:00|17013.6|17009.6|16980.6|16976.6|17018.1|17014.1|16979.6|16975.6|2054
1649646000000|2022-04-11 03:00:00|16980.1|16976.1|17000.6|16996.6|17009.1|17005.1|16978.1|16974.1|1595
1649646300000|2022-04-11 03:05:00|17001.1|16997.1|17032.6|17028.6|17036.6|17032.6|17000.1|16996.1|2208
1649646600000|2022-04-11 03:10:00|17033.1|17029.1|17024.1|17020.1|17036.1|17032.1|17022.6|17018.6|1155
1649646900000|2022-04-11 03:15:00|17024.6|17020.6|17040.1|17036.1|17040.1|17036.1|17018.6|17014.6|1192
1649647200000|2022-04-11 03:20:00|17040.6|17036.6|17044.6|17040.6|17048.1|17044.1|17034.1|17030.1|1551
1649647500000|2022-04-11 03:25:00|17045.1|17041.1|17025.1|17021.1|17046.1|17042.1|17018.1|17014.1|1412
1649647800000|2022-04-11 03:30:00|17024.1|17020.1|17007.1|17003.1|17024.1|17020.1|17000.1|16996.1|1605
1649648100000|2022-04-11 03:35:00|17007.6|17003.6|17029.1|17025.1|17032.1|17028.1|17006.1|17002.1|994
1649648400000|2022-04-11 03:40:00|17028.1|17024.1|17037.1|17033.1|17043.1|17039.1|17026.1|17022.1|978
1649648700000|2022-04-11 03:45:00|17036.6|17032.6|17034.6|17030.6|17040.6|17036.6|17029.6|17025.6|951
1649649000000|2022-04-11 03:50:00|17035.1|17031.1|17051.1|17047.1|17051.1|17047.1|17035.1|17031.1|897
1649649300000|2022-04-11 03:55:00|17053.1|17049.1|17055.1|17051.1|17062.6|17058.6|17050.1|17046.1|1710
1649649600000|2022-04-11 04:00:00|17055.6|17051.6|17051.1|17047.1|17066.1|17062.1|17050.1|17046.1|1403
1649649900000|2022-04-11 04:05:00|17050.1|17046.1|17049.1|17045.1|17053.1|17049.1|17038.1|17034.1|1083
1649650200000|2022-04-11 04:10:00|17050.1|17046.1|17046.1|17042.1|17054.1|17050.1|17042.1|17038.1|559
1649650500000|2022-04-11 04:15:00|17047.6|17043.6|17045.1|17041.1|17061.1|17057.1|17041.6|17037.6|899
1649650800000|2022-04-11 04:20:00|17044.6|17040.6|17052.1|17048.1|17062.6|17058.6|17044.6|17040.6|783
1649651100000|2022-04-11 04:25:00|17051.1|17047.1|17025.1|17021.1|17051.1|17047.1|17018.6|17014.6|2016
1649651400000|2022-04-11 04:30:00|17022.6|17018.6|17012.6|17008.6|17027.1|17023.1|17008.6|17004.6|1091
1649651700000|2022-04-11 04:35:00|17012.1|17008.1|17031.1|17027.1|17034.1|17030.1|17006.1|17002.1|1347
1649652000000|2022-04-11 04:40:00|17032.1|17028.1|17031.1|17027.1|17040.1|17036.1|17028.1|17024.1|1046
1649652300000|2022-04-11 04:45:00|17032.1|17028.1|17035.1|17031.1|17037.1|17033.1|17028.1|17024.1|590
1649652600000|2022-04-11 04:50:00|17034.1|17030.1|17030.1|17026.1|17038.1|17034.1|17021.1|17017.1|698
1649652900000|2022-04-11 04:55:00|17030.6|17026.6|17012.1|17008.1|17039.1|17035.1|17011.6|17007.6|1240
1649653200000|2022-04-11 05:00:00|17013.1|17009.1|17001.1|16997.1|17019.1|17015.1|16998.1|16994.1|1945
1649653500000|2022-04-11 05:05:00|17000.1|16996.1|17015.6|17011.6|17032.1|17028.1|17000.1|16996.1|1591
1649653800000|2022-04-11 05:10:00|17016.1|17012.1|17008.1|17004.1|17023.1|17019.1|17006.6|17002.6|1062
1649654100000|2022-04-11 05:15:00|17010.1|17006.1|17030.1|17026.1|17033.1|17029.1|17008.1|17004.1|1448
1649654400000|2022-04-11 05:20:00|17031.1|17027.1|17010.1|17006.1|17042.6|17038.6|17010.1|17006.1|1434
1649654700000|2022-04-11 05:25:00|17009.1|17005.1|16994.6|16990.6|17022.6|17018.6|16994.1|16990.1|2308
1649655000000|2022-04-11 05:30:00|16995.6|16991.6|17011.1|17007.1|17020.1|17016.1|16984.1|16980.1|2883
1649655300000|2022-04-11 05:35:00|17012.1|17008.1|17031.1|17027.1|17031.6|17027.6|17010.1|17006.1|2276
1649655600000|2022-04-11 05:40:00|17030.1|17026.1|17040.1|17036.1|17042.1|17038.1|17026.1|17022.1|3153
1649655900000|2022-04-11 05:45:00|17044.1|17030.1|17036.5|17022.5|17046.6|17032.6|17033.7|17019.7|0
1649656200000|2022-04-11 05:50:00|17036.3|17022.3|17060.6|17046.6|17061|17047|17036.1|17022.1|0
1649656500000|2022-04-11 05:55:00|17058.3|17044.3|17072.2|17058.2|17072.2|17058.2|17054.3|17040.3|0
1649656800000|2022-04-11 06:00:00|17072.7|17058.7|17084.4|17070.4|17088.7|17074.7|17071.2|17057.2|0
1649657100000|2022-04-11 06:05:00|17083.9|17069.9|17067.8|17053.8|17084.8|17070.8|17065.1|17051.1|0
1649657400000|2022-04-11 06:10:00|17066.7|17052.7|17082|17068|17092.9|17078.9|17059.3|17045.3|0
1649657700000|2022-04-11 06:15:00|17080.8|17066.8|17066.9|17052.9|17080.8|17066.8|17053.4|17039.4|0
1649658000000|2022-04-11 06:20:00|17066.2|17052.2|17073.6|17059.6|17074.2|17060.2|17062.8|17048.8|0
1649658300000|2022-04-11 06:25:00|17073.9|17059.9|17065.1|17051.1|17078.8|17064.8|17062.5|17048.5|0
1649658600000|2022-04-11 06:30:00|17065.3|17051.3|17059.6|17045.6|17069.3|17055.3|17057.3|17043.3|0
1649658900000|2022-04-11 06:35:00|17059.5|17045.5|17056|17042|17060.6|17046.6|17053.7|17039.7|0
1649659200000|2022-04-11 06:40:00|17055.4|17041.4|17057.7|17043.7|17063.3|17049.3|17052.3|17038.3|0
1649659500000|2022-04-11 06:45:00|17057.4|17043.4|17057.3|17043.3|17059.8|17045.8|17056.5|17042.5|0
1649659800000|2022-04-11 06:50:00|17057.4|17043.4|17047.8|17033.8|17057.4|17043.4|17047.2|17033.2|0
1649660100000|2022-04-11 06:55:00|17047.9|17033.9|17045.8|17031.8|17051.7|17037.7|17041|17027|0
1649660400000|2022-04-11 07:00:00|17046.4|17032.4|17060.6|17054.6|17078.1|17072.1|17030.1|17024.1|1728
1649660700000|2022-04-11 07:05:00|17061.6|17055.6|17047.6|17041.6|17072.1|17066.1|17047.6|17041.6|634
1649661000000|2022-04-11 07:10:00|17047.1|17041.1|17021.1|17015.1|17047.6|17041.6|17016.6|17010.6|937
1649661300000|2022-04-11 07:15:00|17021.6|17015.6|17036.1|17030.1|17040.6|17034.6|17015.1|17009.1|684
1649661600000|2022-04-11 07:20:00|17034.6|17028.6|17054.1|17048.1|17054.6|17048.6|17034.6|17028.6|607
1649661900000|2022-04-11 07:25:00|17056.6|17050.6|17098.6|17092.6|17099.1|17093.1|17052.6|17046.6|1713
1649662200000|2022-04-11 07:30:00|17099.1|17093.1|17097.1|17091.1|17101.6|17095.6|17086.1|17080.1|1318
1649662500000|2022-04-11 07:35:00|17098.1|17092.1|17086.1|17080.1|17098.1|17092.1|17086.1|17080.1|431
1649662800000|2022-04-11 07:40:00|17085.6|17079.6|17078.6|17072.6|17087.6|17081.6|17077.1|17071.1|496
1649663100000|2022-04-11 07:45:00|17079.1|17073.1|17086.6|17080.6|17092.1|17086.1|17072.6|17066.6|551
1649663400000|2022-04-11 07:50:00|17086.1|17080.1|17076.1|17070.1|17087.1|17081.1|17075.6|17069.6|256
1649663700000|2022-04-11 07:55:00|17077.1|17071.1|17066.6|17060.6|17078.1|17072.1|17066.1|17060.1|357
1649664000000|2022-04-11 08:00:00|17067.1|17061.1|17052.1|17046.1|17078.6|17072.6|17051.6|17045.6|520
1649664300000|2022-04-11 08:05:00|17051.1|17045.1|17050.6|17044.6|17059.1|17053.1|17046.6|17040.6|490
1649664600000|2022-04-11 08:10:00|17050.1|17044.1|17036.6|17030.6|17053.6|17047.6|17036.6|17030.6|605
1649664900000|2022-04-11 08:15:00|17037.1|17031.1|17024.1|17018.1|17052.6|17046.6|17023.1|17017.1|685
1649665200000|2022-04-11 08:20:00|17023.6|17017.6|17032.1|17026.1|17034.6|17028.6|17017.6|17011.6|798
1649665500000|2022-04-11 08:25:00|17031.6|17025.6|17030.6|17024.6|17033.1|17027.1|17025.1|17019.1|407
1649665800000|2022-04-11 08:30:00|17031.1|17025.1|17045.1|17039.1|17045.1|17039.1|17025.1|17019.1|480
1649666100000|2022-04-11 08:35:00|17042.1|17036.1|17041.6|17035.6|17048.1|17042.1|17037.6|17031.6|442
1649666400000|2022-04-11 08:40:00|17042.1|17036.1|17039.6|17033.6|17047.1|17041.1|17036.6|17030.6|155
1649666700000|2022-04-11 08:45:00|17040.6|17034.6|17048.1|17042.1|17051.6|17045.6|17039.6|17033.6|223
1649667000000|2022-04-11 08:50:00|17048.6|17042.6|17049.1|17043.1|17051.6|17045.6|17043.1|17037.1|173
1649667300000|2022-04-11 08:55:00|17048.6|17042.6|17040.1|17034.1|17050.1|17044.1|17039.1|17033.1|154
1649667600000|2022-04-11 09:00:00|17041.1|17035.1|17043.6|17037.6|17045.6|17039.6|17039.1|17033.1|116
1649667900000|2022-04-11 09:05:00|17043.1|17037.1|17033.6|17027.6|17045.6|17039.6|17027.1|17021.1|254
1649668200000|2022-04-11 09:10:00|17033.1|17027.1|17034.6|17028.6|17040.6|17034.6|17029.1|17023.1|135
1649668500000|2022-04-11 09:15:00|17035.6|17029.6|17047.1|17041.1|17048.1|17042.1|17030.6|17024.6|265
1649668800000|2022-04-11 09:20:00|17047.6|17041.6|17052.1|17046.1|17054.1|17048.1|17044.1|17038.1|309
1649669100000|2022-04-11 09:25:00|17054.1|17048.1|17054.6|17048.6|17058.6|17052.6|17050.1|17044.1|274
1649669400000|2022-04-11 09:30:00|17054.1|17048.1|17051.1|17045.1|17054.6|17048.6|17050.1|17044.1|101
1649669700000|2022-04-11 09:35:00|17052.6|17046.6|17052.1|17046.1|17053.6|17047.6|17047.6|17041.6|224
1649670000000|2022-04-11 09:40:00|17050.6|17044.6|17050.1|17044.1|17052.1|17046.1|17043.1|17037.1|169
1649670300000|2022-04-11 09:45:00|17050.6|17044.6|17059.1|17053.1|17072.1|17066.1|17050.1|17044.1|546
1649670600000|2022-04-11 09:50:00|17058.6|17052.6|17066.1|17060.1|17067.1|17061.1|17056.6|17050.6|210
1649670900000|2022-04-11 09:55:00|17066.6|17060.6|17061.6|17055.6|17069.1|17063.1|17061.1|17055.1|185
1649671200000|2022-04-11 10:00:00|17062.6|17056.6|17072.1|17066.1|17075.6|17069.6|17062.1|17056.1|445
1649671500000|2022-04-11 10:05:00|17072.6|17066.6|17071.6|17065.6|17076.1|17070.1|17069.1|17063.1|203
1649671800000|2022-04-11 10:10:00|17072.1|17066.1|17073.1|17067.1|17073.6|17067.6|17066.1|17060.1|228
1649672100000|2022-04-11 10:15:00|17074.1|17068.1|17078.1|17072.1|17082.1|17076.1|17073.6|17067.6|385
1649672400000|2022-04-11 10:20:00|17077.6|17071.6|17067.6|17061.6|17078.1|17072.1|17067.1|17061.1|253
1649672700000|2022-04-11 10:25:00|17067.1|17061.1|17066.6|17060.6|17068.1|17062.1|17064.1|17058.1|183
1649673000000|2022-04-11 10:30:00|17065.6|17059.6|17063.6|17057.6|17071.6|17065.6|17062.1|17056.1|178
1649673300000|2022-04-11 10:35:00|17063.1|17057.1|17067.1|17061.1|17068.6|17062.6|17060.1|17054.1|141
1649673600000|2022-04-11 10:40:00|17067.6|17061.6|17060.1|17054.1|17070.6|17064.6|17058.6|17052.6|148
1649673900000|2022-04-11 10:45:00|17060.6|17054.6|17075.1|17069.1|17076.1|17070.1|17060.6|17054.6|270
1649674200000|2022-04-11 10:50:00|17075.6|17069.6|17074.6|17068.6|17081.1|17075.1|17073.6|17067.6|305
1649674500000|2022-04-11 10:55:00|17075.1|17069.1|17088.1|17082.1|17089.1|17083.1|17074.1|17068.1|411
1649674800000|2022-04-11 11:00:00|17089.1|17083.1|17082.6|17076.6|17092.1|17086.1|17081.6|17075.6|317
1649675100000|2022-04-11 11:05:00|17083.1|17077.1|17080.1|17074.1|17087.6|17081.6|17078.6|17072.6|222
1649675400000|2022-04-11 11:10:00|17081.1|17075.1|17078.1|17072.1|17083.1|17077.1|17076.1|17070.1|115
1649675700000|2022-04-11 11:15:00|17077.1|17071.1|17072.1|17066.1|17077.6|17071.6|17071.1|17065.1|225
1649676000000|2022-04-11 11:20:00|17071.6|17065.6|17073.1|17067.1|17075.1|17069.1|17071.1|17065.1|109
1649676300000|2022-04-11 11:25:00|17072.1|17066.1|17074.1|17068.1|17075.1|17069.1|17070.1|17064.1|142
1649676600000|2022-04-11 11:30:00|17073.6|17067.6|17066.1|17060.1|17073.6|17067.6|17066.1|17060.1|253
1649676900000|2022-04-11 11:35:00|17067.1|17061.1|17060.1|17054.1|17068.1|17062.1|17058.1|17052.1|382
1649677200000|2022-04-11 11:40:00|17059.6|17053.6|17050.1|17044.1|17062.1|17056.1|17050.1|17044.1|368
1649677500000|2022-04-11 11:45:00|17050.6|17044.6|17050.6|17044.6|17052.1|17046.1|17047.1|17041.1|245
1649677800000|2022-04-11 11:50:00|17050.1|17044.1|17050.6|17044.6|17055.6|17049.6|17048.1|17042.1|224
1649678100000|2022-04-11 11:55:00|17050.1|17044.1|17048.6|17042.6|17054.6|17048.6|17046.1|17040.1|242
1649678400000|2022-04-11 12:00:00|17047.6|17041.6|17053.1|17047.1|17056.1|17050.1|17043.6|17037.6|218
1649678700000|2022-04-11 12:05:00|17051.6|17045.6|17034.1|17028.1|17052.6|17046.6|17032.1|17026.1|487
1649679000000|2022-04-11 12:10:00|17034.6|17028.6|17037.1|17031.1|17037.1|17031.1|17030.1|17024.1|344
1649679300000|2022-04-11 12:15:00|17036.6|17030.6|17042.6|17036.6|17046.6|17040.6|17034.6|17028.6|364
1649679600000|2022-04-11 12:20:00|17043.1|17037.1|17034.1|17028.1|17044.1|17038.1|17032.1|17026.1|223
1649679900000|2022-04-11 12:25:00|17033.6|17027.6|17034.1|17028.1|17039.1|17033.1|17033.1|17027.1|120
1649680200000|2022-04-11 12:30:00|17035.6|17029.6|17038.1|17032.1|17041.6|17035.6|17033.1|17027.1|140
1649680500000|2022-04-11 12:35:00|17038.6|17032.6|17034.6|17028.6|17041.1|17035.1|17034.1|17028.1|105
1649680800000|2022-04-11 12:40:00|17035.1|17029.1|17043.1|17037.1|17043.6|17037.6|17030.6|17024.6|208
1649681100000|2022-04-11 12:45:00|17043.6|17037.6|17047.1|17041.1|17049.6|17043.6|17043.6|17037.6|252
1649681400000|2022-04-11 12:50:00|17047.6|17041.6|17044.6|17038.6|17048.1|17042.1|17044.1|17038.1|57
1649681700000|2022-04-11 12:55:00|17045.1|17039.1|17042.1|17036.1|17048.6|17042.6|17042.1|17036.1|67
1649682000000|2022-04-11 13:00:00|17043.1|17037.1|17046.1|17040.1|17049.1|17043.1|17041.1|17035.1|229
1649682300000|2022-04-11 13:05:00|17045.1|17039.1|17035.6|17029.6|17045.6|17039.6|17034.1|17028.1|181
1649682600000|2022-04-11 13:10:00|17035.1|17029.1|17043.6|17037.6|17045.1|17039.1|17034.6|17028.6|134
1649682900000|2022-04-11 13:15:00|17044.6|17038.6|17044.1|17038.1|17049.6|17043.6|17043.6|17037.6|278
1649683200000|2022-04-11 13:20:00|17043.6|17037.6|17047.1|17041.1|17047.1|17041.1|17039.6|17033.6|167
1649683500000|2022-04-11 13:25:00|17045.6|17039.6|17038.1|17032.1|17050.1|17044.1|17038.1|17032.1|233
1649683800000|2022-04-11 13:30:00|17037.6|17031.6|17023.1|17017.1|17052.6|17046.6|17008.1|17002.1|1884
1649684100000|2022-04-11 13:35:00|17021.6|17015.6|17016.1|17010.1|17043.1|17037.1|17012.1|17006.1|1221
1649684400000|2022-04-11 13:40:00|17018.1|17012.1|17037.1|17031.1|17040.6|17034.6|17005.1|16999.1|1202
1649684700000|2022-04-11 13:45:00|17038.6|17032.6|17043.6|17037.6|17054.1|17048.1|17035.6|17029.6|1113
1649685000000|2022-04-11 13:50:00|17042.6|17036.6|17039.6|17033.6|17054.1|17048.1|17028.1|17022.1|597
1649685300000|2022-04-11 13:55:00|17039.1|17033.1|17038.6|17032.6|17046.6|17040.6|17030.6|17024.6|471
1649685600000|2022-04-11 14:00:00|17036.6|17030.6|17035.6|17029.6|17052.1|17046.1|17033.1|17027.1|477
1649685900000|2022-04-11 14:05:00|17035.1|17029.1|17044.6|17038.6|17050.1|17044.1|17028.6|17022.6|484
1649686200000|2022-04-11 14:10:00|17043.6|17037.6|17039.1|17033.1|17054.6|17048.6|17035.6|17029.6|535
1649686500000|2022-04-11 14:15:00|17040.6|17034.6|17030.6|17024.6|17049.6|17043.6|17027.1|17021.1|544
1649686800000|2022-04-11 14:20:00|17030.1|17024.1|17026.6|17020.6|17037.1|17031.1|17026.1|17020.1|366
1649687100000|2022-04-11 14:25:00|17027.1|17021.1|17007.1|17001.1|17029.6|17023.6|16998.1|16992.1|1277
1649687400000|2022-04-11 14:30:00|17005.1|16999.1|17018.6|17012.6|17021.6|17015.6|16999.6|16993.6|578
1649687700000|2022-04-11 14:35:00|17019.1|17013.1|17010.6|17004.6|17022.1|17016.1|17008.1|17002.1|463
1649688000000|2022-04-11 14:40:00|17011.1|17005.1|17003.6|16997.6|17011.6|17005.6|16999.1|16993.1|729
1649688300000|2022-04-11 14:45:00|17004.1|16998.1|17006.1|17000.1|17012.6|17006.6|17003.1|16997.1|473
1649688600000|2022-04-11 14:50:00|17005.6|16999.6|17014.1|17008.1|17014.1|17008.1|17005.1|16999.1|304
1649688900000|2022-04-11 14:55:00|17013.1|17007.1|17009.6|17003.6|17015.1|17009.1|17007.6|17001.6|191
1649689200000|2022-04-11 15:00:00|17008.6|17002.6|17013.6|17007.6|17015.6|17009.6|17006.1|17000.1|247
1649689500000|2022-04-11 15:05:00|17013.1|17007.1|17006.6|17000.6|17013.6|17007.6|17000.6|16994.6|333
1649689800000|2022-04-11 15:10:00|17006.1|17000.1|16989.6|16983.6|17011.1|17005.1|16983.1|16977.1|884
1649690100000|2022-04-11 15:15:00|16988.6|16982.6|16984.6|16978.6|16989.6|16983.6|16976.6|16970.6|939
1649690400000|2022-04-11 15:20:00|16983.6|16977.6|16980.1|16974.1|16985.6|16979.6|16977.6|16971.6|440
1649690700000|2022-04-11 15:25:00|16979.1|16973.1|16975.6|16969.6|16984.1|16978.1|16972.1|16966.1|535
1649691000000|2022-04-11 15:30:00|16976.1|16970.1|16994.6|16988.6|16997.1|16991.1|16973.6|16967.6|587
1649691300000|2022-04-11 15:35:00|16994.1|16988.1|16997.1|16991.1|17002.1|16996.1|16992.1|16986.1|385
1649691600000|2022-04-11 15:40:00|16997.6|16991.6|17003.1|16997.1|17005.1|16999.1|16995.1|16989.1|307
1649691900000|2022-04-11 15:45:00|17003.6|16997.6|17000.1|16994.1|17008.6|17002.6|16997.6|16991.6|222
1649692200000|2022-04-11 15:50:00|17000.6|16994.6|17005.1|16999.1|17010.1|17004.1|16994.1|16988.1|251
1649692500000|2022-04-11 15:55:00|17003.6|16997.6|16996.6|16990.6|17004.6|16998.6|16994.1|16988.1|253
1649692800000|2022-04-11 16:00:00|16996.1|16990.1|16998.6|16992.6|16999.6|16993.6|16987.1|16981.1|416
1649693100000|2022-04-11 16:05:00|16999.1|16993.1|17004.1|16998.1|17009.6|17003.6|16998.1|16992.1|318
1649693400000|2022-04-11 16:10:00|17005.1|16999.1|16997.1|16991.1|17007.1|17001.1|16995.6|16989.6|154
1649693700000|2022-04-11 16:15:00|16998.1|16992.1|16995.1|16989.1|16998.6|16992.6|16993.1|16987.1|201
1649694000000|2022-04-11 16:20:00|16996.1|16990.1|16981.6|16975.6|16997.1|16991.1|16980.1|16974.1|458
1649694300000|2022-04-11 16:25:00|16982.1|16976.1|16975.1|16969.1|16984.1|16978.1|16974.1|16968.1|420
1649694600000|2022-04-11 16:30:00|16974.1|16968.1|16970.6|16964.6|16975.6|16969.6|16966.6|16960.6|619
1649694900000|2022-04-11 16:35:00|16971.1|16965.1|16970.6|16964.6|16977.6|16971.6|16969.1|16963.1|279
1649695200000|2022-04-11 16:40:00|16971.1|16965.1|16966.6|16960.6|16974.6|16968.6|16965.1|16959.1|327
1649695500000|2022-04-11 16:45:00|16967.1|16961.1|16982.6|16976.6|16984.6|16978.6|16967.1|16961.1|387
1649695800000|2022-04-11 16:50:00|16983.1|16977.1|16971.6|16965.6|16986.1|16980.1|16968.1|16962.1|190
1649696100000|2022-04-11 16:55:00|16972.1|16966.1|16988.6|16982.6|16989.6|16983.6|16969.1|16963.1|247
1649696400000|2022-04-11 17:00:00|16988.1|16982.1|16998.6|16992.6|17002.1|16996.1|16988.1|16982.1|378
1649696700000|2022-04-11 17:05:00|16999.1|16993.1|16999.6|16993.6|17004.1|16998.1|16997.1|16991.1|265
1649697000000|2022-04-11 17:10:00|17000.6|16994.6|17006.6|17000.6|17007.1|17001.1|16998.6|16992.6|396
1649697300000|2022-04-11 17:15:00|17007.1|17001.1|17001.6|16995.6|17010.1|17004.1|16997.6|16991.6|267
1649697600000|2022-04-11 17:20:00|17001.1|16995.1|16996.6|16990.6|17004.1|16998.1|16994.1|16988.1|170
1649697900000|2022-04-11 17:25:00|16997.1|16991.1|16995.1|16989.1|17000.1|16994.1|16992.1|16986.1|242
1649698200000|2022-04-11 17:30:00|16994.6|16988.6|17006.6|17000.6|17007.1|17001.1|16994.6|16988.6|259
1649698500000|2022-04-11 17:35:00|17007.1|17001.1|17007.1|17001.1|17012.1|17006.1|17000.6|16994.6|286
1649698800000|2022-04-11 17:40:00|17006.1|17000.1|17002.1|16996.1|17012.6|17006.6|17001.1|16995.1|113
1649699100000|2022-04-11 17:45:00|17003.1|16997.1|16999.6|16993.6|17004.6|16998.6|16997.6|16991.6|142
1649699400000|2022-04-11 17:50:00|16998.6|16992.6|17004.1|16998.1|17006.1|17000.1|16997.6|16991.6|74
1649699700000|2022-04-11 17:55:00|17003.6|16997.6|17019.1|17013.1|17019.6|17013.6|17001.1|16995.1|285
1649700000000|2022-04-11 18:00:00|17020.1|17014.1|17011.6|17005.6|17027.1|17021.1|17010.1|17004.1|550
1649700300000|2022-04-11 18:05:00|17010.6|17004.6|17026.6|17020.6|17031.1|17025.1|17009.1|17003.1|445
1649700600000|2022-04-11 18:10:00|17026.1|17020.1|17012.6|17006.6|17030.1|17024.1|17011.6|17005.6|216
1649700900000|2022-04-11 18:15:00|17010.6|17004.6|16996.6|16990.6|17010.6|17004.6|16996.6|16990.6|243
1649701200000|2022-04-11 18:20:00|16996.1|16990.1|17001.6|16995.6|17002.1|16996.1|16996.1|16990.1|72
1649701500000|2022-04-11 18:25:00|17001.1|16995.1|16999.1|16993.1|17003.6|16997.6|16995.6|16989.6|86
1649701800000|2022-04-11 18:30:00|16997.6|16991.6|17013.6|17007.6|17013.6|17007.6|16990.6|16984.6|222
1649702100000|2022-04-11 18:35:00|17013.1|17007.1|17012.6|17006.6|17014.1|17008.1|17007.6|17001.6|71
1649702400000|2022-04-11 18:40:00|17012.1|17006.1|17013.6|17007.6|17015.6|17009.6|17008.1|17002.1|70
1649702700000|2022-04-11 18:45:00|17013.1|17007.1|17034.1|17028.1|17035.6|17029.6|17013.1|17007.1|404
1649703000000|2022-04-11 18:50:00|17034.6|17028.6|17031.6|17025.6|17039.1|17033.1|17030.1|17024.1|269
1649703300000|2022-04-11 18:55:00|17032.1|17026.1|17036.6|17030.6|17037.6|17031.6|17031.6|17025.6|113
1649703600000|2022-04-11 19:00:00|17036.1|17030.1|17030.6|17024.6|17049.1|17043.1|17028.6|17022.6|443
1649703900000|2022-04-11 19:05:00|17030.1|17024.1|17032.1|17026.1|17033.1|17027.1|17024.1|17018.1|182
1649704200000|2022-04-11 19:10:00|17033.1|17027.1|17022.6|17016.6|17036.1|17030.1|17022.1|17016.1|100
1649704500000|2022-04-11 19:15:00|17023.1|17017.1|17016.6|17010.6|17024.1|17018.1|17014.6|17008.6|110
1649704800000|2022-04-11 19:20:00|17017.1|17011.1|17012.1|17006.1|17017.6|17011.6|17011.1|17005.1|92
1649705100000|2022-04-11 19:25:00|17011.6|17005.6|16998.1|16992.1|17013.6|17007.6|16998.1|16992.1|145
1649705400000|2022-04-11 19:30:00|16997.6|16991.6|16978.6|16972.6|16999.6|16993.6|16976.6|16970.6|347
1649705700000|2022-04-11 19:35:00|16978.1|16972.1|16976.6|16970.6|16981.6|16975.6|16967.6|16961.6|324
1649706000000|2022-04-11 19:40:00|16977.1|16971.1|16972.1|16966.1|16980.1|16974.1|16966.1|16960.1|172
1649706300000|2022-04-11 19:45:00|16971.6|16965.6|16963.1|16957.1|16972.1|16966.1|16957.6|16951.6|549
1649706600000|2022-04-11 19:50:00|16964.6|16958.6|16959.6|16953.6|16973.1|16967.1|16957.6|16951.6|231
1649706900000|2022-04-11 19:55:00|16960.1|16954.1|16968.6|16962.6|16970.6|16964.6|16956.6|16950.6|203
1649707200000|2022-04-11 20:00:00|16968.1|16962.1|16967.1|16961.1|16972.1|16966.1|16965.6|16959.6|149
1649707500000|2022-04-11 20:05:00|16967.6|16961.6|16969.1|16963.1|16971.1|16965.1|16967.1|16961.1|35
1649707800000|2022-04-11 20:10:00|16972.1|16966.1|16966.1|16960.1|16975.1|16969.1|16965.6|16959.6|91
1649708100000|2022-04-11 20:15:00|16967.6|16961.6|16964.6|16958.6|16969.6|16963.6|16964.6|16958.6|66
1649708400000|2022-04-11 20:20:00|16965.1|16959.1|16968.6|16962.6|16970.1|16964.1|16965.1|16959.1|55
1649708700000|2022-04-11 20:25:00|16969.1|16963.1|16963.1|16957.1|16970.1|16964.1|16963.1|16957.1|38
1649709000000|2022-04-11 20:30:00|16964.1|16958.1|16956.6|16950.6|16965.1|16959.1|16955.1|16949.1|155
1649709300000|2022-04-11 20:35:00|16957.1|16951.1|16955.1|16949.1|16959.6|16953.6|16955.1|16949.1|82
1649709600000|2022-04-11 20:40:00|16956.1|16950.1|16950.1|16944.1|16956.1|16950.1|16949.6|16943.6|363
1649709900000|2022-04-11 20:45:00|16949.1|16943.1|16948.1|16942.1|16949.6|16943.6|16944.6|16938.6|199
1649710200000|2022-04-11 20:50:00|16949.6|16943.6|16954.1|16948.1|16954.1|16948.1|16948.6|16942.6|182
1649710500000|2022-04-11 20:55:00|16956.1|16950.1|16968.1|16962.1|16975.1|16969.1|16956.1|16950.1|325
1649710800000|2022-04-11 21:00:00|16971.6|16957.6|16970.9|16956.9|16971.6|16957.6|16970|16956|0
1649711100000|2022-04-11 21:05:00|16970.7|16956.7|16970.7|16956.7|16971|16957|16970.4|16956.4|0
1649711400000|2022-04-11 21:10:00|16970.9|16956.9|16970.7|16956.7|16971|16957|16970.7|16956.7|0
1649711700000|2022-04-11 21:15:00|16970.6|16956.6|16971|16957|16971|16957|16970.6|16956.6|0
1649712000000|2022-04-11 21:20:00|16971.4|16957.4|16972.6|16958.6|16974.8|16960.8|16971.4|16957.4|0
1649712300000|2022-04-11 21:25:00|16973.2|16959.2|16973.9|16959.9|16974.3|16960.3|16971.7|16957.7|0
1649712600000|2022-04-11 21:30:00|16974.1|16960.1|16973.6|16959.6|16974.3|16960.3|16972.8|16958.8|0
1649712900000|2022-04-11 21:35:00|16973.4|16959.4|16973|16959|16974.3|16960.3|16973|16959|0
1649713200000|2022-04-11 21:40:00|16972.9|16958.9|16972.2|16958.2|16973|16959|16972|16958|0
1649713500000|2022-04-11 21:45:00|16972|16958|16972.3|16958.3|16972.3|16958.3|16971.8|16957.8|0
1649713800000|2022-04-11 21:50:00|16972.4|16958.4|16972.2|16958.2|16972.7|16958.7|16972.2|16958.2|0
1649714100000|2022-04-11 21:55:00|16972.3|16958.3|16973|16959|16974.4|16960.4|16971.9|16957.9|0
1649714400000|2022-04-11 22:00:00|16976.8|16962.8|16978.6|16964.6|16983.8|16969.8|16975.9|16961.9|0
1649714700000|2022-04-11 22:05:00|16979|16965|16976.9|16962.9|16980.4|16966.4|16975.2|16961.2|0
1649715000000|2022-04-11 22:10:00|16977.3|16963.3|16979.9|16965.9|16980.4|16966.4|16976.9|16962.9|0
1649715300000|2022-04-11 22:15:00|16979.5|16965.5|16977.8|16963.8|16980.4|16966.4|16977.8|16963.8|0
1649715600000|2022-04-11 22:20:00|16978.6|16964.6|16977.8|16963.8|16981.2|16967.2|16976.9|16962.9|0
1649715900000|2022-04-11 22:25:00|16978.6|16964.6|16978.6|16964.6|16979.5|16965.5|16976.9|16962.9|0
1649716200000|2022-04-11 22:30:00|16979|16965|16982.1|16968.1|16982.1|16968.1|16979|16965|0
1649716500000|2022-04-11 22:35:00|16981.6|16967.6|16982.7|16968.7|16983.8|16969.8|16981.2|16967.2|0
1649716800000|2022-04-11 22:40:00|16981.8|16967.8|16983.5|16969.5|16983.5|16969.5|16981.8|16967.8|0
1649717100000|2022-04-11 22:45:00|16984.4|16970.4|16982.7|16968.7|16984.4|16970.4|16982.7|16968.7|0
1649717400000|2022-04-11 22:50:00|16981.8|16967.8|16982.7|16968.7|16983.5|16969.5|16981|16967|0
1649717700000|2022-04-11 22:55:00|16983.1|16969.1|16982.8|16968.8|16984.6|16970.6|16982|16968|0
1649718000000|2022-04-11 23:00:00|16983.7|16969.7|16981.7|16967.7|16985|16971|16981.7|16967.7|0
1649718300000|2022-04-11 23:05:00|16980.8|16966.8|16973.9|16959.9|16981.2|16967.2|16971.3|16957.3|0
1649718600000|2022-04-11 23:10:00|16973.1|16959.1|16971.3|16957.3|16973.9|16959.9|16968.7|16954.7|0
1649718900000|2022-04-11 23:15:00|16970.5|16956.5|16968.7|16954.7|16971.3|16957.3|16967|16953|0
1649719200000|2022-04-11 23:20:00|16967.9|16953.9|16962.5|16948.5|16972.2|16958.2|16958.2|16944.2|0
1649719500000|2022-04-11 23:25:00|16961.7|16947.7|16962.1|16948.1|16964.3|16950.3|16957.4|16943.4|0
1649719800000|2022-04-11 23:30:00|16961.7|16947.7|16963.4|16949.4|16968.6|16954.6|16959.1|16945.1|0
1649720100000|2022-04-11 23:35:00|16962.5|16948.5|16959.1|16945.1|16963|16949|16957.4|16943.4|0
1649720400000|2022-04-11 23:40:00|16958.2|16944.2|16960.8|16946.8|16963.4|16949.4|16958.2|16944.2|0
1649720700000|2022-04-11 23:45:00|16960|16946|16952.1|16938.1|16961.7|16947.7|16952.1|16938.1|0
1649721000000|2022-04-11 23:50:00|16951.2|16937.2|16948.5|16934.5|16957.3|16943.3|16947.7|16933.7|0
1649721300000|2022-04-11 23:55:00|16948.1|16934.1|16953.7|16939.7|16954.6|16940.6|16945.1|16931.1|0
1649721600000|2022-04-12 00:00:00|16952.8|16938.8|16957.2|16943.2|16964.1|16950.1|16951.5|16937.5|0
1649721900000|2022-04-12 00:05:00|16956.3|16942.3|16951.1|16937.1|16958.9|16944.9|16949.4|16935.4|0
1649722200000|2022-04-12 00:10:00|16950.2|16936.2|16948.5|16934.5|16951.1|16937.1|16944.2|16930.2|0
1649722500000|2022-04-12 00:15:00|16947.6|16933.6|16951.5|16937.5|16962.6|16948.6|16942.2|16928.2|0
1649722800000|2022-04-12 00:20:00|16951.1|16937.1|16954.7|16940.7|16958.5|16944.5|16948.8|16934.8|0
1649723100000|2022-04-12 00:25:00|16954.5|16940.5|16956.3|16942.3|16963.5|16949.5|16952.8|16938.8|0
1649723400000|2022-04-12 00:30:00|16956.8|16942.8|16955|16941|16963.5|16949.5|16954.2|16940.2|0
1649723700000|2022-04-12 00:35:00|16955.5|16941.5|16951.5|16937.5|16962.2|16948.2|16950.6|16936.6|0
1649724000000|2022-04-12 00:40:00|16953.7|16939.7|16938.1|16924.1|16954.2|16940.2|16932.9|16918.9|0
1649724300000|2022-04-12 00:45:00|16958.6|16954.6|16968.1|16964.1|16977.1|16973.1|16952.1|16948.1|3664
1649724600000|2022-04-12 00:50:00|16969.6|16965.6|16948.1|16944.1|16973.1|16969.1|16940.1|16936.1|2378
1649724900000|2022-04-12 00:55:00|16946.1|16942.1|16944.6|16940.6|16967.1|16963.1|16938.1|16934.1|2190
1649725200000|2022-04-12 01:00:00|16945.1|16941.1|16930.6|16926.6|16953.6|16949.6|16908.1|16904.1|4818
1649725500000|2022-04-12 01:05:00|16930.1|16926.1|16994.6|16990.6|16995.1|16991.1|16923.1|16919.1|5233
1649725800000|2022-04-12 01:10:00|16995.6|16991.6|16967.6|16963.6|17002.6|16998.6|16965.1|16961.1|4096
1649726100000|2022-04-12 01:15:00|16966.6|16962.6|16976.1|16972.1|16994.6|16990.6|16960.1|16956.1|2900
1649726400000|2022-04-12 01:20:00|16977.6|16973.6|16981.6|16977.6|16995.6|16991.6|16970.1|16966.1|1919
1649726700000|2022-04-12 01:25:00|16982.6|16978.6|16985.6|16981.6|16990.1|16986.1|16958.6|16954.6|2335
1649727000000|2022-04-12 01:30:00|16986.6|16982.6|17022.6|17018.6|17024.1|17020.1|16985.6|16981.6|3322
1649727300000|2022-04-12 01:35:00|17023.1|17019.1|17044.1|17040.1|17067.6|17063.6|17021.6|17017.6|5997
1649727600000|2022-04-12 01:40:00|17043.6|17039.6|17047.6|17043.6|17051.1|17047.1|17029.1|17025.1|2383
1649727900000|2022-04-12 01:45:00|17047.1|17043.1|17031.1|17027.1|17048.6|17044.6|17030.1|17026.1|1496
1649728200000|2022-04-12 01:50:00|17031.6|17027.6|17017.1|17013.1|17041.1|17037.1|17007.6|17003.6|2179
1649728500000|2022-04-12 01:55:00|17018.1|17014.1|17007.4|17003.4|17027.1|17023.1|17002.4|16998.4|1793
1649728800000|2022-04-12 02:00:00|17006.9|17002.9|17010.4|17006.4|17018.9|17014.9|17004.4|17000.4|1250
1649729100000|2022-04-12 02:05:00|17009.9|17005.9|17045.4|17041.4|17045.9|17041.9|17008.9|17004.9|2029
1649729400000|2022-04-12 02:10:00|17045.9|17041.9|17036.4|17032.4|17053.4|17049.4|17035.4|17031.4|1451
1649729700000|2022-04-12 02:15:00|17036.9|17032.9|17020.9|17016.9|17045.4|17041.4|17019.4|17015.4|1030
1649730000000|2022-04-12 02:20:00|17020.4|17016.4|17014.4|17010.4|17021.4|17017.4|17009.4|17005.4|1204
1649730300000|2022-04-12 02:25:00|17014.9|17010.9|17014.9|17010.9|17021.4|17017.4|17008.4|17004.4|1114
1649730600000|2022-04-12 02:30:00|17014.4|17010.4|17042.4|17038.4|17045.9|17041.9|17011.4|17007.4|1525
1649730900000|2022-04-12 02:35:00|17042.9|17038.9|17035.9|17031.9|17049.9|17045.9|17031.9|17027.9|1139
1649731200000|2022-04-12 02:40:00|17035.4|17031.4|17041.4|17037.4|17057.4|17053.4|17033.9|17029.9|1504
1649731500000|2022-04-12 02:45:00|17042.4|17038.4|17023.4|17019.4|17042.9|17038.9|17012.9|17008.9|1546
1649731800000|2022-04-12 02:50:00|17024.4|17020.4|17053.4|17049.4|17054.9|17050.9|17023.9|17019.9|1436
1649732100000|2022-04-12 02:55:00|17055.4|17051.4|17052.9|17048.9|17062.4|17058.4|17045.4|17041.4|1582
1649732400000|2022-04-12 03:00:00|17052.4|17048.4|17036.4|17032.4|17054.4|17050.4|17036.4|17032.4|1278
1649732700000|2022-04-12 03:05:00|17038.9|17034.9|17043.4|17039.4|17044.4|17040.4|17027.4|17023.4|1113
1649733000000|2022-04-12 03:10:00|17043.9|17039.9|17030.9|17026.9|17047.9|17043.9|17029.4|17025.4|710
1649733300000|2022-04-12 03:15:00|17029.9|17025.9|17022.4|17018.4|17037.9|17033.9|17022.4|17018.4|707
1649733600000|2022-04-12 03:20:00|17022.9|17018.9|17013.4|17009.4|17025.4|17021.4|17013.4|17009.4|904
1649733900000|2022-04-12 03:25:00|17012.4|17008.4|17014.4|17010.4|17018.4|17014.4|17010.9|17006.9|577
1649734200000|2022-04-12 03:30:00|17013.9|17009.9|16999.9|16995.9|17022.9|17018.9|16999.9|16995.9|1233
1649734500000|2022-04-12 03:35:00|17000.4|16996.4|16980.4|16976.4|17003.9|16999.9|16974.9|16970.9|2343
1649734800000|2022-04-12 03:40:00|16980.9|16976.9|16978.4|16974.4|16986.4|16982.4|16973.4|16969.4|812
1649735100000|2022-04-12 03:45:00|16977.9|16973.9|16969.4|16965.4|16984.4|16980.4|16959.4|16955.4|1508
1649735400000|2022-04-12 03:50:00|16969.9|16965.9|16970.4|16966.4|16984.9|16980.9|16963.4|16959.4|1687
1649735700000|2022-04-12 03:55:00|16970.9|16966.9|16973.4|16969.4|16983.4|16979.4|16970.4|16966.4|759
1649736000000|2022-04-12 04:00:00|16972.9|16968.9|16963.9|16959.9|16973.4|16969.4|16960.4|16956.4|864
1649736300000|2022-04-12 04:05:00|16963.4|16959.4|16979.4|16975.4|16980.9|16976.9|16959.4|16955.4|1030
1649736600000|2022-04-12 04:10:00|16979.9|16975.9|16986.4|16982.4|16990.4|16986.4|16978.4|16974.4|698
1649736900000|2022-04-12 04:15:00|16984.9|16980.9|16970.9|16966.9|16985.4|16981.4|16968.9|16964.9|539
1649737200000|2022-04-12 04:20:00|16970.4|16966.4|16968.4|16964.4|16975.4|16971.4|16966.9|16962.9|400
1649737500000|2022-04-12 04:25:00|16967.4|16963.4|16961.4|16957.4|16986.9|16982.9|16960.9|16956.9|1047
1649737800000|2022-04-12 04:30:00|16962.9|16958.9|16975.4|16971.4|16975.4|16971.4|16962.9|16958.9|601
1649738100000|2022-04-12 04:35:00|16974.9|16970.9|16972.4|16968.4|16981.4|16977.4|16967.4|16963.4|537
1649738400000|2022-04-12 04:40:00|16972.9|16968.9|16966.9|16962.9|16976.4|16972.4|16963.4|16959.4|342
1649738700000|2022-04-12 04:45:00|16966.4|16962.4|16972.9|16968.9|16976.4|16972.4|16961.4|16957.4|551
1649739000000|2022-04-12 04:50:00|16973.4|16969.4|16973.4|16969.4|16975.9|16971.9|16968.4|16964.4|261
1649739300000|2022-04-12 04:55:00|16973.9|16969.9|16943.9|16939.9|16976.4|16972.4|16942.4|16938.4|1761
1649739600000|2022-04-12 05:00:00|16942.9|16938.9|16941.4|16937.4|16948.4|16944.4|16931.4|16927.4|1702
1649739900000|2022-04-12 05:05:00|16940.9|16936.9|16958.4|16954.4|16966.4|16962.4|16940.4|16936.4|1496
1649740200000|2022-04-12 05:10:00|16959.4|16955.4|17040.4|17036.4|17040.4|17036.4|16959.4|16955.4|4538
1649740500000|2022-04-12 05:15:00|17041.4|17037.4|17045.4|17041.4|17049.9|17045.9|17033.4|17029.4|3069
1649740800000|2022-04-12 05:20:00|17046.9|17042.9|17034.9|17030.9|17048.4|17044.4|17029.4|17025.4|1629
1649741100000|2022-04-12 05:25:00|17035.4|17031.4|16999.4|16995.4|17039.4|17035.4|16999.4|16995.4|3011
1649741400000|2022-04-12 05:30:00|16999.2|16995.2|16993.2|16989.2|17006.2|17002.2|16986.7|16982.7|2789
1649741700000|2022-04-12 05:35:00|16993.7|16989.7|17003.2|16999.2|17003.2|16999.2|16992.2|16988.2|1134
1649742000000|2022-04-12 05:40:00|17001.2|16997.2|17001.2|16997.2|17017.2|17013.2|16999.2|16995.2|2176
1649742300000|2022-04-12 05:45:00|17006.6|16992.6|17003.6|16989.6|17006.6|16992.6|16996.4|16982.4|0
1649742600000|2022-04-12 05:50:00|17003.4|16989.4|17006.8|16992.8|17008.5|16994.5|17002.3|16988.3|0
1649742900000|2022-04-12 05:55:00|17006.3|16992.3|16998.5|16984.5|17006.8|16992.8|16997.7|16983.7|0
1649743200000|2022-04-12 06:00:00|16998.1|16984.1|16991.6|16977.6|17013.2|16999.2|16981.9|16967.9|0
1649743500000|2022-04-12 06:05:00|16991.4|16977.4|16996.8|16982.8|16996.8|16982.8|16980.4|16966.4|0
1649743800000|2022-04-12 06:10:00|16994.5|16980.5|17002.7|16988.7|17005.9|16991.9|16994.1|16980.1|0
1649744100000|2022-04-12 06:15:00|17002.4|16988.4|17013.3|16999.3|17013.4|16999.4|16996.2|16982.2|0
1649744400000|2022-04-12 06:20:00|17013.9|16999.9|17011|16997|17014.3|17000.3|17009.9|16995.9|0
1649744700000|2022-04-12 06:25:00|17011.1|16997.1|17019.2|17005.2|17019.2|17005.2|17007.9|16993.9|0
1649745000000|2022-04-12 06:30:00|17018.6|17004.6|17014|17000|17018.6|17004.6|17009.9|16995.9|0
1649745300000|2022-04-12 06:35:00|17014.4|17000.4|17044.4|17030.4|17046.1|17032.1|17014.2|17000.2|0
1649745600000|2022-04-12 06:40:00|17044.3|17030.3|17038.5|17024.5|17045.5|17031.5|17036.4|17022.4|0
1649745900000|2022-04-12 06:45:00|17038.4|17024.4|17033|17019|17039|17025|17032.2|17018.2|0
1649746200000|2022-04-12 06:50:00|17033.1|17019.1|17029.5|17015.5|17033.2|17019.2|17027.2|17013.2|0
1649746500000|2022-04-12 06:55:00|17029.1|17015.1|17026.4|17012.4|17029.1|17015.1|17018.2|17004.2|0
1649746800000|2022-04-12 07:00:00|17019.7|17013.7|16993.2|16987.2|17027.2|17021.2|16993.2|16987.2|1047
1649747100000|2022-04-12 07:05:00|16991.7|16985.7|16998.7|16992.7|17004.2|16998.2|16978.7|16972.7|786
1649747400000|2022-04-12 07:10:00|16998.2|16992.2|17009.2|17003.2|17020.7|17014.7|16998.2|16992.2|656
1649747700000|2022-04-12 07:15:00|17010.7|17004.7|16996.2|16990.2|17011.7|17005.7|16988.2|16982.2|790
1649748000000|2022-04-12 07:20:00|16995.7|16989.7|17001.7|16995.7|17002.2|16996.2|16985.2|16979.2|378
1649748300000|2022-04-12 07:25:00|17000.7|16994.7|17005.7|16999.7|17009.7|17003.7|16998.7|16992.7|387
1649748600000|2022-04-12 07:30:00|17006.2|17000.2|16997.7|16991.7|17006.7|17000.7|16988.7|16982.7|309
1649748900000|2022-04-12 07:35:00|16997.2|16991.2|16992.7|16986.7|16998.2|16992.2|16985.2|16979.2|304
1649749200000|2022-04-12 07:40:00|16992.2|16986.2|16981.7|16975.7|16995.2|16989.2|16980.2|16974.2|394
1649749500000|2022-04-12 07:45:00|16981.2|16975.2|16996.7|16990.7|16997.2|16991.2|16978.2|16972.2|280
1649749800000|2022-04-12 07:50:00|16995.7|16989.7|17006.2|17000.2|17007.7|17001.7|16985.2|16979.2|452
1649750100000|2022-04-12 07:55:00|17005.7|16999.7|17007.7|17001.7|17013.2|17007.2|17004.7|16998.7|374
1649750400000|2022-04-12 08:00:00|17006.7|17000.7|17007.7|17001.7|17016.2|17010.2|17003.2|16997.2|286
1649750700000|2022-04-12 08:05:00|17007.2|17001.2|17009.7|17003.7|17011.2|17005.2|17000.2|16994.2|248
1649751000000|2022-04-12 08:10:00|17009.2|17003.2|17009.2|17003.2|17012.2|17006.2|17001.2|16995.2|139
1649751300000|2022-04-12 08:15:00|17010.2|17004.2|17009.2|17003.2|17016.2|17010.2|17007.2|17001.2|279
1649751600000|2022-04-12 08:20:00|17010.2|17004.2|17021.2|17015.2|17023.2|17017.2|17010.2|17004.2|463
1649751900000|2022-04-12 08:25:00|17019.7|17013.7|17016.2|17010.2|17020.7|17014.7|17011.7|17005.7|208
1649752200000|2022-04-12 08:30:00|17016.7|17010.7|17035.2|17029.2|17038.7|17032.7|17014.2|17008.2|737
1649752500000|2022-04-12 08:35:00|17036.7|17030.7|17040.2|17034.2|17042.7|17036.7|17035.2|17029.2|515
1649752800000|2022-04-12 08:40:00|17041.2|17035.2|17042.7|17036.7|17046.2|17040.2|17040.2|17034.2|402
1649753100000|2022-04-12 08:45:00|17043.2|17037.2|17041.7|17035.7|17048.2|17042.2|17040.2|17034.2|287
1649753400000|2022-04-12 08:50:00|17042.2|17036.2|17050.7|17044.7|17056.2|17050.2|17042.2|17036.2|642
1649753700000|2022-04-12 08:55:00|17051.2|17045.2|17044.7|17038.7|17052.2|17046.2|17043.7|17037.7|238
1649754000000|2022-04-12 09:00:00|17044.2|17038.2|17042.2|17036.2|17047.2|17041.2|17041.2|17035.2|241
1649754300000|2022-04-12 09:05:00|17043.7|17037.7|17055.2|17049.2|17058.2|17052.2|17042.7|17036.7|408
1649754600000|2022-04-12 09:10:00|17054.2|17048.2|17043.2|17037.2|17058.2|17052.2|17041.2|17035.2|375
1649754900000|2022-04-12 09:15:00|17042.2|17036.2|17046.2|17040.2|17046.2|17040.2|17040.2|17034.2|133
1649755200000|2022-04-12 09:20:00|17045.2|17039.2|17043.2|17037.2|17045.2|17039.2|17039.2|17033.2|109
1649755500000|2022-04-12 09:25:00|17042.7|17036.7|17049.7|17043.7|17053.7|17047.7|17042.2|17036.2|162
1649755800000|2022-04-12 09:30:00|17048.7|17042.7|17052.2|17046.2|17058.7|17052.7|17045.7|17039.7|261
1649756100000|2022-04-12 09:35:00|17053.2|17047.2|17055.2|17049.2|17059.2|17053.2|17048.7|17042.7|172
1649756400000|2022-04-12 09:40:00|17054.7|17048.7|17060.2|17054.2|17060.2|17054.2|17054.2|17048.2|230
1649756700000|2022-04-12 09:45:00|17061.2|17055.2|17051.2|17045.2|17061.2|17055.2|17049.2|17043.2|246
1649757000000|2022-04-12 09:50:00|17050.2|17044.2|17058.2|17052.2|17058.2|17052.2|17050.2|17044.2|197
1649757300000|2022-04-12 09:55:00|17058.7|17052.7|17049.7|17043.7|17059.7|17053.7|17049.2|17043.2|258
1649757600000|2022-04-12 10:00:00|17050.2|17044.2|17052.2|17046.2|17055.2|17049.2|17049.2|17043.2|124
1649757900000|2022-04-12 10:05:00|17051.2|17045.2|17054.7|17048.7|17057.2|17051.2|17047.2|17041.2|141
1649758200000|2022-04-12 10:10:00|17053.7|17047.7|17056.2|17050.2|17063.7|17057.7|17049.7|17043.7|405
1649758500000|2022-04-12 10:15:00|17055.2|17049.2|17049.2|17043.2|17056.2|17050.2|17048.2|17042.2|168
1649758800000|2022-04-12 10:20:00|17050.7|17044.7|17048.2|17042.2|17051.2|17045.2|17047.2|17041.2|189
1649759100000|2022-04-12 10:25:00|17047.7|17041.7|17047.7|17041.7|17048.2|17042.2|17041.2|17035.2|274
1649759400000|2022-04-12 10:30:00|17046.7|17040.7|17049.7|17043.7|17050.2|17044.2|17045.7|17039.7|101
1649759700000|2022-04-12 10:35:00|17049.2|17043.2|17060.2|17054.2|17062.7|17056.7|17049.2|17043.2|382
1649760000000|2022-04-12 10:40:00|17059.2|17053.2|17058.2|17052.2|17060.7|17054.7|17054.2|17048.2|131
1649760300000|2022-04-12 10:45:00|17058.7|17052.7|17055.7|17049.7|17058.7|17052.7|17052.2|17046.2|160
1649760600000|2022-04-12 10:50:00|17056.2|17050.2|17057.2|17051.2|17059.2|17053.2|17055.2|17049.2|99
1649760900000|2022-04-12 10:55:00|17058.7|17052.7|17052.2|17046.2|17060.2|17054.2|17050.2|17044.2|142
1649761200000|2022-04-12 11:00:00|17052.7|17046.7|17049.7|17043.7|17058.2|17052.2|17047.7|17041.7|163
1649761500000|2022-04-12 11:05:00|17049.2|17043.2|17048.7|17042.7|17051.7|17045.7|17046.7|17040.7|80
1649761800000|2022-04-12 11:10:00|17048.2|17042.2|17044.2|17038.2|17048.2|17042.2|17042.2|17036.2|254
1649762100000|2022-04-12 11:15:00|17044.7|17038.7|17045.2|17039.2|17046.2|17040.2|17039.2|17033.2|263
1649762400000|2022-04-12 11:20:00|17046.2|17040.2|17044.7|17038.7|17048.2|17042.2|17044.2|17038.2|102
1649762700000|2022-04-12 11:25:00|17044.2|17038.2|17050.2|17044.2|17050.2|17044.2|17044.2|17038.2|74
1649763000000|2022-04-12 11:30:00|17049.7|17043.7|17049.7|17043.7|17053.2|17047.2|17048.2|17042.2|205
1649763300000|2022-04-12 11:35:00|17049.2|17043.2|17047.7|17041.7|17053.2|17047.2|17045.2|17039.2|97
1649763600000|2022-04-12 11:40:00|17047.2|17041.2|17050.2|17044.2|17053.2|17047.2|17044.2|17038.2|135
1649763900000|2022-04-12 11:45:00|17049.7|17043.7|17052.2|17046.2|17054.2|17048.2|17049.2|17043.2|93
1649764200000|2022-04-12 11:50:00|17051.7|17045.7|17050.7|17044.7|17052.2|17046.2|17050.2|17044.2|76
1649764500000|2022-04-12 11:55:00|17050.2|17044.2|17056.2|17050.2|17056.7|17050.7|17048.2|17042.2|171
1649764800000|2022-04-12 12:00:00|17057.2|17051.2|17050.2|17044.2|17059.2|17053.2|17045.7|17039.7|232
1649765100000|2022-04-12 12:05:00|17050.7|17044.7|17074.2|17068.2|17075.2|17069.2|17050.2|17044.2|804
1649765400000|2022-04-12 12:10:00|17073.2|17067.2|17069.7|17063.7|17075.2|17069.2|17068.7|17062.7|378
1649765700000|2022-04-12 12:15:00|17069.2|17063.2|17065.7|17059.7|17069.7|17063.7|17065.2|17059.2|194
1649766000000|2022-04-12 12:20:00|17066.2|17060.2|17066.2|17060.2|17068.2|17062.2|17064.2|17058.2|152
1649766300000|2022-04-12 12:25:00|17065.2|17059.2|17064.2|17058.2|17068.2|17062.2|17063.2|17057.2|174
1649766600000|2022-04-12 12:30:00|17064.7|17058.7|17105.7|17099.7|17109.7|17103.7|17064.7|17058.7|2558
1649766900000|2022-04-12 12:35:00|17106.2|17100.2|17103.2|17097.2|17106.2|17100.2|17097.7|17091.7|767
1649767200000|2022-04-12 12:40:00|17104.2|17098.2|17125.2|17119.2|17130.2|17124.2|17103.7|17097.7|1426
1649767500000|2022-04-12 12:45:00|17125.7|17119.7|17132.2|17126.2|17132.2|17126.2|17122.2|17116.2|804
1649767800000|2022-04-12 12:50:00|17131.7|17125.7|17132.2|17126.2|17136.2|17130.2|17123.2|17117.2|705
1649768100000|2022-04-12 12:55:00|17134.2|17128.2|17132.2|17126.2|17139.2|17133.2|17131.2|17125.2|834
1649768400000|2022-04-12 13:00:00|17131.2|17125.2|17133.7|17127.7|17137.2|17131.2|17128.2|17122.2|527
1649768700000|2022-04-12 13:05:00|17133.2|17127.2|17125.7|17119.7|17137.2|17131.2|17118.2|17112.2|765
1649769000000|2022-04-12 13:10:00|17125.2|17119.2|17119.7|17113.7|17125.2|17119.2|17119.7|17113.7|661
1649769300000|2022-04-12 13:15:00|17120.2|17114.2|17118.2|17112.2|17122.2|17116.2|17115.2|17109.2|535
1649769600000|2022-04-12 13:20:00|17116.7|17110.7|17110.7|17104.7|17119.2|17113.2|17105.2|17099.2|595
1649769900000|2022-04-12 13:25:00|17111.2|17105.2|17112.7|17106.7|17115.2|17109.2|17108.2|17102.2|381
1649770200000|2022-04-12 13:30:00|17113.2|17107.2|17108.7|17102.7|17118.7|17112.7|17099.7|17093.7|1069
1649770500000|2022-04-12 13:35:00|17109.2|17103.2|17113.2|17107.2|17116.2|17110.2|17093.2|17087.2|881
1649770800000|2022-04-12 13:40:00|17114.7|17108.7|17117.7|17111.7|17118.7|17112.7|17104.2|17098.2|685
1649771100000|2022-04-12 13:45:00|17118.2|17112.2|17130.2|17124.2|17133.2|17127.2|17113.2|17107.2|1078
1649771400000|2022-04-12 13:50:00|17129.2|17123.2|17142.7|17136.7|17147.7|17141.7|17128.7|17122.7|1221
1649771700000|2022-04-12 13:55:00|17143.7|17137.7|17139.2|17133.2|17143.7|17137.7|17137.2|17131.2|475
1649772000000|2022-04-12 14:00:00|17139.7|17133.7|17135.2|17129.2|17143.2|17137.2|17130.2|17124.2|620
1649772300000|2022-04-12 14:05:00|17136.2|17130.2|17129.2|17123.2|17136.2|17130.2|17124.2|17118.2|348
1649772600000|2022-04-12 14:10:00|17129.7|17123.7|17132.7|17126.7|17137.2|17131.2|17126.2|17120.2|370
1649772900000|2022-04-12 14:15:00|17132.2|17126.2|17119.7|17113.7|17134.2|17128.2|17115.2|17109.2|553
1649773200000|2022-04-12 14:20:00|17120.2|17114.2|17119.7|17113.7|17127.2|17121.2|17116.7|17110.7|347
1649773500000|2022-04-12 14:25:00|17120.2|17114.2|17111.2|17105.2|17121.7|17115.7|17111.2|17105.2|388
1649773800000|2022-04-12 14:30:00|17111.7|17105.7|17111.2|17105.2|17112.7|17106.7|17104.7|17098.7|644
1649774100000|2022-04-12 14:35:00|17110.7|17104.7|17102.7|17096.7|17114.7|17108.7|17098.2|17092.2|579
1649774400000|2022-04-12 14:40:00|17102.2|17096.2|17104.7|17098.7|17107.2|17101.2|17100.2|17094.2|311
1649774700000|2022-04-12 14:45:00|17105.2|17099.2|17096.2|17090.2|17109.2|17103.2|17091.2|17085.2|588
1649775000000|2022-04-12 14:50:00|17095.2|17089.2|17093.7|17087.7|17096.2|17090.2|17085.2|17079.2|822
1649775300000|2022-04-12 14:55:00|17093.2|17087.2|17094.2|17088.2|17096.2|17090.2|17085.2|17079.2|417
1649775600000|2022-04-12 15:00:00|17093.2|17087.2|17099.2|17093.2|17102.2|17096.2|17084.7|17078.7|510
1649775900000|2022-04-12 15:05:00|17099.7|17093.7|17085.2|17079.2|17101.2|17095.2|17085.2|17079.2|371
1649776200000|2022-04-12 15:10:00|17086.2|17080.2|17095.7|17089.7|17096.2|17090.2|17084.2|17078.2|289
1649776500000|2022-04-12 15:15:00|17095.2|17089.2|17105.7|17099.7|17106.2|17100.2|17094.7|17088.7|361
1649776800000|2022-04-12 15:20:00|17106.2|17100.2|17109.2|17103.2|17111.2|17105.2|17103.2|17097.2|384
1649777100000|2022-04-12 15:25:00|17111.2|17105.2|17114.2|17108.2|17117.2|17111.2|17109.2|17103.2|384
1649777400000|2022-04-12 15:30:00|17113.7|17107.7|17118.2|17112.2|17120.2|17114.2|17113.2|17107.2|372
1649777700000|2022-04-12 15:35:00|17119.7|17113.7|17116.2|17110.2|17122.7|17116.7|17114.2|17108.2|535
1649778000000|2022-04-12 15:40:00|17117.2|17111.2|17115.2|17109.2|17121.2|17115.2|17114.2|17108.2|201
1649778300000|2022-04-12 15:45:00|17116.2|17110.2|17110.7|17104.7|17120.7|17114.7|17110.2|17104.2|212
1649778600000|2022-04-12 15:50:00|17111.2|17105.2|17113.7|17107.7|17115.2|17109.2|17107.2|17101.2|188
1649778900000|2022-04-12 15:55:00|17114.2|17108.2|17112.2|17106.2|17116.7|17110.7|17110.2|17104.2|117
1649779200000|2022-04-12 16:00:00|17113.7|17107.7|17101.7|17095.7|17114.7|17108.7|17100.2|17094.2|415
1649779500000|2022-04-12 16:05:00|17102.2|17096.2|17096.7|17090.7|17103.2|17097.2|17092.2|17086.2|280
1649779800000|2022-04-12 16:10:00|17096.2|17090.2|17096.2|17090.2|17097.2|17091.2|17092.2|17086.2|227
1649780100000|2022-04-12 16:15:00|17096.7|17090.7|17103.7|17097.7|17112.7|17106.7|17093.2|17087.2|324
1649780400000|2022-04-12 16:20:00|17103.2|17097.2|17089.2|17083.2|17103.2|17097.2|17089.2|17083.2|270
1649780700000|2022-04-12 16:25:00|17088.2|17082.2|17085.2|17079.2|17088.7|17082.7|17080.7|17074.7|517
1649781000000|2022-04-12 16:30:00|17084.2|17078.2|17089.2|17083.2|17094.2|17088.2|17084.2|17078.2|201
1649781300000|2022-04-12 16:35:00|17088.7|17082.7|17087.7|17081.7|17094.2|17088.2|17086.7|17080.7|206
1649781600000|2022-04-12 16:40:00|17087.2|17081.2|17084.7|17078.7|17092.7|17086.7|17083.2|17077.2|287
1649781900000|2022-04-12 16:45:00|17085.2|17079.2|17091.7|17085.7|17092.7|17086.7|17076.2|17070.2|469
1649782200000|2022-04-12 16:50:00|17091.2|17085.2|17096.2|17090.2|17103.7|17097.7|17090.2|17084.2|361
1649782500000|2022-04-12 16:55:00|17096.7|17090.7|17096.7|17090.7|17100.2|17094.2|17095.2|17089.2|136
1649782800000|2022-04-12 17:00:00|17096.2|17090.2|17080.7|17074.7|17101.2|17095.2|17073.7|17067.7|493
1649783100000|2022-04-12 17:05:00|17081.7|17075.7|17085.7|17079.7|17091.2|17085.2|17081.7|17075.7|144
1649783400000|2022-04-12 17:10:00|17085.2|17079.2|17101.7|17095.7|17105.2|17099.2|17084.7|17078.7|320
1649783700000|2022-04-12 17:15:00|17102.2|17096.2|17098.2|17092.2|17104.2|17098.2|17091.2|17085.2|162
1649784000000|2022-04-12 17:20:00|17098.7|17092.7|17093.7|17087.7|17107.2|17101.2|17088.7|17082.7|329
1649784300000|2022-04-12 17:25:00|17092.7|17086.7|17089.7|17083.7|17094.2|17088.2|17087.7|17081.7|73
1649784600000|2022-04-12 17:30:00|17089.2|17083.2|17090.7|17084.7|17092.2|17086.2|17076.7|17070.7|237
1649784900000|2022-04-12 17:35:00|17091.2|17085.2|17081.2|17075.2|17095.2|17089.2|17080.7|17074.7|156
1649785200000|2022-04-12 17:40:00|17080.7|17074.7|17072.7|17066.7|17083.7|17077.7|17070.2|17064.2|468
1649785500000|2022-04-12 17:45:00|17071.2|17065.2|17071.7|17065.7|17072.7|17066.7|17065.7|17059.7|445
1649785800000|2022-04-12 17:50:00|17071.2|17065.2|17056.2|17050.2|17071.7|17065.7|17054.2|17048.2|629
1649786100000|2022-04-12 17:55:00|17055.7|17049.7|17053.7|17047.7|17056.7|17050.7|17047.7|17041.7|522
1649786400000|2022-04-12 18:00:00|17052.2|17046.2|17062.7|17056.7|17063.7|17057.7|17046.7|17040.7|271
1649786700000|2022-04-12 18:05:00|17061.7|17055.7|17066.2|17060.2|17072.2|17066.2|17061.7|17055.7|308
1649787000000|2022-04-12 18:10:00|17066.7|17060.7|17044.2|17038.2|17066.7|17060.7|17044.2|17038.2|307
1649787300000|2022-04-12 18:15:00|17043.7|17037.7|17036.2|17030.2|17044.7|17038.7|17028.7|17022.7|887
1649787600000|2022-04-12 18:20:00|17035.7|17029.7|17031.2|17025.2|17041.7|17035.7|17031.2|17025.2|207
1649787900000|2022-04-12 18:25:00|17030.2|17024.2|17026.7|17020.7|17036.2|17030.2|17025.2|17019.2|210
1649788200000|2022-04-12 18:30:00|17025.7|17019.7|17024.7|17018.7|17030.2|17024.2|17011.2|17005.2|659
1649788500000|2022-04-12 18:35:00|17023.7|17017.7|17024.7|17018.7|17035.7|17029.7|17019.7|17013.7|219
1649788800000|2022-04-12 18:40:00|17022.2|17016.2|17013.2|17007.2|17027.7|17021.7|17006.7|17000.7|289
1649789100000|2022-04-12 18:45:00|17012.7|17006.7|17031.2|17025.2|17035.2|17029.2|17012.2|17006.2|335
1649789400000|2022-04-12 18:50:00|17031.7|17025.7|17033.7|17027.7|17033.7|17027.7|17012.7|17006.7|197
1649789700000|2022-04-12 18:55:00|17032.7|17026.7|17034.7|17028.7|17040.2|17034.2|17027.2|17021.2|195
1649790000000|2022-04-12 19:00:00|17035.7|17029.7|17012.7|17006.7|17035.7|17029.7|17010.7|17004.7|261
1649790300000|2022-04-12 19:05:00|17013.2|17007.2|16997.7|16991.7|17013.7|17007.7|16996.7|16990.7|473
1649790600000|2022-04-12 19:10:00|16998.2|16992.2|16998.2|16992.2|17006.2|17000.2|16995.2|16989.2|205
1649790900000|2022-04-12 19:15:00|16998.7|16992.7|17008.2|17002.2|17008.2|17002.2|16995.2|16989.2|163
1649791200000|2022-04-12 19:20:00|17007.7|17001.7|17010.7|17004.7|17017.2|17011.2|17007.2|17001.2|188
1649791500000|2022-04-12 19:25:00|17010.2|17004.2|16998.7|16992.7|17010.7|17004.7|16991.2|16985.2|240
1649791800000|2022-04-12 19:30:00|16997.7|16991.7|16992.7|16986.7|17001.2|16995.2|16989.2|16983.2|220
1649792100000|2022-04-12 19:35:00|16992.2|16986.2|17008.2|17002.2|17015.2|17009.2|16989.7|16983.7|206
1649792400000|2022-04-12 19:40:00|17009.7|17003.7|17012.7|17006.7|17020.2|17014.2|17006.7|17000.7|178
1649792700000|2022-04-12 19:45:00|17011.7|17005.7|17020.7|17014.7|17030.2|17024.2|17005.7|16999.7|272
1649793000000|2022-04-12 19:50:00|17021.2|17015.2|17008.7|17002.7|17024.7|17018.7|17003.7|16997.7|213
1649793300000|2022-04-12 19:55:00|17010.2|17004.2|17001.7|16995.7|17010.7|17004.7|16996.2|16990.2|204
1649793600000|2022-04-12 20:00:00|17000.2|16994.2|16999.7|16993.7|17000.2|16994.2|16993.7|16987.7|171
1649793900000|2022-04-12 20:05:00|17000.2|16994.2|17009.7|17003.7|17009.7|17003.7|16999.2|16993.2|101
1649794200000|2022-04-12 20:10:00|17009.2|17003.2|17010.2|17004.2|17012.7|17006.7|17007.7|17001.7|86
1649794500000|2022-04-12 20:15:00|17010.7|17004.7|17018.2|17012.2|17019.2|17013.2|17010.7|17004.7|89
1649794800000|2022-04-12 20:20:00|17018.7|17012.7|17013.2|17007.2|17018.7|17012.7|17010.2|17004.2|66
1649795100000|2022-04-12 20:25:00|17014.7|17008.7|17017.2|17011.2|17017.2|17011.2|17014.2|17008.2|36
1649795400000|2022-04-12 20:30:00|17017.7|17011.7|17016.2|17010.2|17017.7|17011.7|17015.7|17009.7|31
1649795700000|2022-04-12 20:35:00|17016.7|17010.7|17022.2|17016.2|17023.2|17017.2|17016.2|17010.2|69
1649796000000|2022-04-12 20:40:00|17022.7|17016.7|17023.2|17017.2|17026.7|17020.7|17021.2|17015.2|120
1649796300000|2022-04-12 20:45:00|17022.2|17016.2|17027.2|17021.2|17027.2|17021.2|17021.2|17015.2|85
1649796600000|2022-04-12 20:50:00|17027.7|17021.7|17034.2|17028.2|17038.2|17032.2|17027.7|17021.7|273
1649796900000|2022-04-12 20:55:00|17034.7|17028.7|17030.7|17024.7|17042.7|17036.7|17026.2|17020.2|389
1649797200000|2022-04-12 21:00:00|17033.4|17019.4|17036.4|17022.4|17037.5|17023.5|17033.4|17019.4|2
1649797500000|2022-04-12 21:05:00|17037|17023|17036.2|17022.2|17037.7|17023.7|17036.2|17022.2|0
1649797800000|2022-04-12 21:10:00|17036.1|17022.1|17038.6|17024.6|17038.6|17024.6|17036.1|17022.1|0
1649798100000|2022-04-12 21:15:00|17038.7|17024.7|17038.7|17024.7|17038.7|17024.7|17038.7|17024.7|0
1649798400000|2022-04-12 21:20:00|17038.9|17024.9|17039.1|17025.1|17039.7|17025.7|17038.6|17024.6|0
1649798700000|2022-04-12 21:25:00|17039.9|17025.9|17039.6|17025.6|17040.3|17026.3|17039.1|17025.1|0
1649799000000|2022-04-12 21:30:00|17039.5|17025.5|17037.7|17023.7|17039.5|17025.5|17036.7|17022.7|0
1649799300000|2022-04-12 21:35:00|17037.3|17023.3|17040.2|17026.2|17040.2|17026.2|17037.3|17023.3|0
1649799600000|2022-04-12 21:40:00|17039.1|17025.1|17039.5|17025.5|17039.5|17025.5|17037.6|17023.6|0
1649799900000|2022-04-12 21:45:00|17038.8|17024.8|17038.7|17024.7|17040.1|17026.1|17037.9|17023.9|0
1649800200000|2022-04-12 21:50:00|17037.4|17023.4|17038.8|17024.8|17039.2|17025.2|17037.4|17023.4|0
1649800500000|2022-04-12 21:55:00|17039.3|17025.3|17039.6|17025.6|17040|17026|17038.3|17024.3|0
1649800800000|2022-04-12 22:00:00|17044.2|17030.2|17046.4|17032.4|17049|17035|17041.2|17027.2|0
1649801100000|2022-04-12 22:05:00|17046|17032|17049.4|17035.4|17050.8|17036.8|17045.5|17031.5|0
1649801400000|2022-04-12 22:10:00|17049.9|17035.9|17046|17032|17052.5|17038.5|17045.5|17031.5|0
1649801700000|2022-04-12 22:15:00|17046.4|17032.4|17037.2|17023.2|17046.4|17032.4|17035.5|17021.5|0
1649802000000|2022-04-12 22:20:00|17037.7|17023.7|17035.9|17021.9|17040.3|17026.3|17032|17018|0
1649802300000|2022-04-12 22:25:00|17036.4|17022.4|17035.9|17021.9|17037.7|17023.7|17034.2|17020.2|0
1649802600000|2022-04-12 22:30:00|17036.4|17022.4|17041.2|17027.2|17042.1|17028.1|17036.4|17022.4|0
1649802900000|2022-04-12 22:35:00|17042.1|17028.1|17043.8|17029.8|17047.3|17033.3|17042.1|17028.1|0
1649803200000|2022-04-12 22:40:00|17043.3|17029.3|17045.5|17031.5|17046.4|17032.4|17043.3|17029.3|0
1649803500000|2022-04-12 22:45:00|17046|17032|17050.5|17036.5|17050.5|17036.5|17044.7|17030.7|0
1649803800000|2022-04-12 22:50:00|17051.3|17037.3|17057.4|17043.4|17057.4|17043.4|17051.3|17037.3|0
1649804100000|2022-04-12 22:55:00|17056.5|17042.5|17068.8|17054.8|17068.8|17054.8|17056.5|17042.5|0
1649804400000|2022-04-12 23:00:00|17067.9|17053.9|17084.4|17070.4|17084.4|17070.4|17067.6|17053.6|0
1649804700000|2022-04-12 23:05:00|17083.6|17069.6|17088.9|17074.9|17088.9|17074.9|17082.7|17068.7|0
1649805000000|2022-04-12 23:10:00|17088.4|17074.4|17086.3|17072.3|17088.9|17074.9|17085.8|17071.8|0
1649805300000|2022-04-12 23:15:00|17085.8|17071.8|17088|17074|17088.9|17074.9|17083.7|17069.7|0
1649805600000|2022-04-12 23:20:00|17087.2|17073.2|17085.4|17071.4|17087.2|17073.2|17083.7|17069.7|0
1649805900000|2022-04-12 23:25:00|17086.3|17072.3|17087.2|17073.2|17089.8|17075.8|17085.4|17071.4|0
1649806200000|2022-04-12 23:30:00|17088|17074|17083.6|17069.6|17088|17074|17083.6|17069.6|0
1649806500000|2022-04-12 23:35:00|17083.2|17069.2|17081|17067|17088|17074|17081|17067|0
1649806800000|2022-04-12 23:40:00|17081.9|17067.9|17088|17074|17088.8|17074.8|17081.9|17067.9|0
1649807100000|2022-04-12 23:45:00|17088.4|17074.4|17093.2|17079.2|17093.2|17079.2|17088|17074|0
1649807400000|2022-04-12 23:50:00|17094.1|17080.1|17096|17082|17100.2|17086.2|17094.1|17080.1|0
1649807700000|2022-04-12 23:55:00|17096.8|17082.8|17099.5|17085.5|17099.5|17085.5|17095.2|17081.2|0
1649808000000|2022-04-13 00:00:00|17098.6|17084.6|17098.5|17084.5|17101.9|17087.9|17096.7|17082.7|0
1649808300000|2022-04-13 00:05:00|17099.3|17085.3|17100.2|17086.2|17101.9|17087.9|17095.8|17081.8|0
1649808600000|2022-04-13 00:10:00|17100.6|17086.6|17097.3|17083.3|17101.1|17087.1|17096.7|17082.7|0
1649808900000|2022-04-13 00:15:00|17098.2|17084.2|17098|17084|17102.5|17088.5|17093|17079|0
1649809200000|2022-04-13 00:20:00|17096.8|17082.8|17102|17088|17102|17088|17096.4|17082.4|0
1649809500000|2022-04-13 00:25:00|17101.6|17087.6|17092.1|17078.1|17101.6|17087.6|17089|17075|0
1649809800000|2022-04-13 00:30:00|17092.3|17078.3|17103.4|17089.4|17106.6|17092.6|17089.4|17075.4|0
1649810100000|2022-04-13 00:35:00|17105.7|17091.7|17104.8|17090.8|17110.2|17096.2|17104.8|17090.8|0
1649810400000|2022-04-13 00:40:00|17103.6|17089.6|17090.6|17076.6|17105.2|17091.2|17090.6|17076.6|0
1649810700000|2022-04-13 00:45:00|17083.5|17079.5|17096|17092|17112|17108|17075.5|17071.5|4178
1649811000000|2022-04-13 00:50:00|17096.5|17092.5|17123|17119|17123|17119|17096.5|17092.5|2540
1649811300000|2022-04-13 00:55:00|17123.5|17119.5|17145|17141|17146.5|17142.5|17123|17119|3077
1649811600000|2022-04-13 01:00:00|17146.5|17142.5|17167|17163|17178|17174|17138.5|17134.5|5717
1649811900000|2022-04-13 01:05:00|17168|17164|17152|17148|17175.5|17171.5|17147|17143|3231
1649812200000|2022-04-13 01:10:00|17153|17149|17169.5|17165.5|17181|17177|17150|17146|3344
1649812500000|2022-04-13 01:15:00|17170|17166|17146.5|17142.5|17177.5|17173.5|17144.5|17140.5|2303
1649812800000|2022-04-13 01:20:00|17146|17142|17159|17155|17162.5|17158.5|17126|17122|3433
1649813100000|2022-04-13 01:25:00|17159.5|17155.5|17186|17182|17193.5|17189.5|17158|17154|4275
1649813400000|2022-04-13 01:30:00|17187.5|17183.5|17179.5|17175.5|17192.5|17188.5|17176.5|17172.5|2259
1649813700000|2022-04-13 01:35:00|17180.5|17176.5|17182.5|17178.5|17186.5|17182.5|17176.5|17172.5|1357
1649814000000|2022-04-13 01:40:00|17183|17179|17192|17188|17193.5|17189.5|17176.5|17172.5|1886
1649814300000|2022-04-13 01:45:00|17193.5|17189.5|17179|17175|17200.5|17196.5|17174.5|17170.5|2728
1649814600000|2022-04-13 01:50:00|17178.5|17174.5|17180.5|17176.5|17189.5|17185.5|17173.5|17169.5|874
1649814900000|2022-04-13 01:55:00|17181|17177|17194.5|17190.5|17195.5|17191.5|17178.5|17174.5|1058
1649815200000|2022-04-13 02:00:00|17195|17191|17204.5|17200.5|17211.5|17207.5|17189.5|17185.5|2969
1649815500000|2022-04-13 02:05:00|17205.5|17201.5|17219|17215|17219.5|17215.5|17203|17199|1483
1649815800000|2022-04-13 02:10:00|17218.5|17214.5|17209|17205|17218.5|17214.5|17206.5|17202.5|1293
1649816100000|2022-04-13 02:15:00|17210|17206|17208.5|17204.5|17213|17209|17207|17203|708
1649816400000|2022-04-13 02:20:00|17207.5|17203.5|17214.5|17210.5|17227.5|17223.5|17205.5|17201.5|1716
1649816700000|2022-04-13 02:25:00|17213.5|17209.5|17230|17226|17233.5|17229.5|17210.5|17206.5|1813
1649817000000|2022-04-13 02:30:00|17231|17227|17240.5|17236.5|17240.5|17236.5|17227.5|17223.5|1744
1649817300000|2022-04-13 02:35:00|17241.5|17237.5|17240|17236|17250.5|17246.5|17237.5|17233.5|2174
1649817600000|2022-04-13 02:40:00|17240.5|17236.5|17236|17232|17245.5|17241.5|17232.5|17228.5|1251
1649817900000|2022-04-13 02:45:00|17236.5|17232.5|17255.5|17251.5|17257|17253|17231.5|17227.5|1742
1649818200000|2022-04-13 02:50:00|17256|17252|17276.5|17272.5|17276.5|17272.5|17256|17252|2894
1649818500000|2022-04-13 02:55:00|17277.5|17273.5|17264.5|17260.5|17277.5|17273.5|17261.5|17257.5|1394
1649818800000|2022-04-13 03:00:00|17265.5|17261.5|17281.5|17277.5|17286.5|17282.5|17263.5|17259.5|1711
1649819100000|2022-04-13 03:05:00|17280.5|17276.5|17280|17276|17294|17290|17277.5|17273.5|1722
1649819400000|2022-04-13 03:10:00|17280.5|17276.5|17290|17286|17291.5|17287.5|17275.5|17271.5|1081
1649819700000|2022-04-13 03:15:00|17290.5|17286.5|17283.5|17279.5|17292.5|17288.5|17278|17274|881
1649820000000|2022-04-13 03:20:00|17284.5|17280.5|17286.5|17282.5|17294.5|17290.5|17283.5|17279.5|1045
1649820300000|2022-04-13 03:25:00|17287.5|17283.5|17296.5|17292.5|17300.5|17296.5|17282.5|17278.5|1688
1649820600000|2022-04-13 03:30:00|17297.5|17293.5|17295|17291|17298.5|17294.5|17288.5|17284.5|864
1649820900000|2022-04-13 03:35:00|17295.5|17291.5|17302|17298|17303.5|17299.5|17293|17289|1425
1649821200000|2022-04-13 03:40:00|17302.5|17298.5|17291.5|17287.5|17306.5|17302.5|17291.5|17287.5|850
1649821500000|2022-04-13 03:45:00|17292|17288|17290.5|17286.5|17296.5|17292.5|17290.5|17286.5|489
1649821800000|2022-04-13 03:50:00|17291|17287|17283.5|17279.5|17291.5|17287.5|17279.5|17275.5|812
1649822100000|2022-04-13 03:55:00|17284|17280|17284|17280|17285.5|17281.5|17280.5|17276.5|511
1649822400000|2022-04-13 04:00:00|17284.5|17280.5|17280.5|17276.5|17291.5|17287.5|17279.5|17275.5|688
1649822700000|2022-04-13 04:05:00|17281|17277|17278.5|17274.5|17286|17282|17278.5|17274.5|653
1649823000000|2022-04-13 04:10:00|17277.5|17273.5|17287|17283|17287.5|17283.5|17269.5|17265.5|1495
1649823300000|2022-04-13 04:15:00|17288|17284|17292|17288|17294.5|17290.5|17286.5|17282.5|805
1649823600000|2022-04-13 04:20:00|17290.5|17286.5|17287|17283|17292|17288|17285|17281|564
1649823900000|2022-04-13 04:25:00|17286.5|17282.5|17280.5|17276.5|17287|17283|17276.5|17272.5|808
1649824200000|2022-04-13 04:30:00|17279.5|17275.5|17283.5|17279.5|17286.5|17282.5|17276.5|17272.5|659
1649824500000|2022-04-13 04:35:00|17283|17279|17283.5|17279.5|17285.5|17281.5|17279.5|17275.5|440
1649824800000|2022-04-13 04:40:00|17282.5|17278.5|17279.5|17275.5|17283.5|17279.5|17278.5|17274.5|466
1649825100000|2022-04-13 04:45:00|17278.5|17274.5|17295.5|17291.5|17298|17294|17278.5|17274.5|1203
1649825400000|2022-04-13 04:50:00|17293.5|17289.5|17291.5|17287.5|17299.5|17295.5|17291.5|17287.5|745
1649825700000|2022-04-13 04:55:00|17290.5|17286.5|17289.5|17285.5|17295.5|17291.5|17288.5|17284.5|978
1649826000000|2022-04-13 05:00:00|17290|17286|17313|17309|17316.5|17312.5|17275.5|17271.5|3514
1649826300000|2022-04-13 05:05:00|17313.5|17309.5|17313.5|17309.5|17314.5|17310.5|17306.5|17302.5|1253
1649826600000|2022-04-13 05:10:00|17313|17309|17291.5|17287.5|17313|17309|17291.5|17287.5|1330
1649826900000|2022-04-13 05:15:00|17290.5|17286.5|17290.5|17286.5|17297.5|17293.5|17290.5|17286.5|833
1649827200000|2022-04-13 05:20:00|17290|17286|17308.5|17304.5|17315.5|17311.5|17286.5|17282.5|1794
1649827500000|2022-04-13 05:25:00|17309.5|17305.5|17285.5|17281.5|17309.5|17305.5|17284.5|17280.5|1869
1649827800000|2022-04-13 05:30:00|17284.6|17280.6|17310.6|17306.6|17312.6|17308.6|17284.1|17280.1|2617
1649828100000|2022-04-13 05:35:00|17311.1|17307.1|17304.1|17300.1|17316.6|17312.6|17302.6|17298.6|2394
1649828400000|2022-04-13 05:40:00|17303.1|17299.1|17315.1|17311.1|17321.6|17317.6|17301.1|17297.1|4285
1649828700000|2022-04-13 05:45:00|17316.7|17302.7|17328.7|17314.7|17331.4|17317.4|17316.3|17302.3|0
1649829000000|2022-04-13 05:50:00|17329.1|17315.1|17343.7|17329.7|17345.7|17331.7|17325.1|17311.1|0
1649829300000|2022-04-13 05:55:00|17344.9|17330.9|17352|17338|17357.3|17343.3|17343.3|17329.3|0
1649829600000|2022-04-13 06:00:00|17352.3|17338.3|17334.2|17320.2|17355|17341|17333.7|17319.7|0
1649829900000|2022-04-13 06:05:00|17333.7|17319.7|17325.2|17311.2|17333.7|17319.7|17320.1|17306.1|0
1649830200000|2022-04-13 06:10:00|17325.6|17311.6|17332|17318|17336.1|17322.1|17322.4|17308.4|0
1649830500000|2022-04-13 06:15:00|17330.9|17316.9|17318.5|17304.5|17330.9|17316.9|17305.4|17291.4|0
1649830800000|2022-04-13 06:20:00|17318.4|17304.4|17316.8|17302.8|17323.2|17309.2|17312.9|17298.9|0
1649831100000|2022-04-13 06:25:00|17316.9|17302.9|17313.6|17299.6|17317.2|17303.2|17310.8|17296.8|0
1649831400000|2022-04-13 06:30:00|17313|17299|17305.6|17291.6|17313.8|17299.8|17303.6|17289.6|0
1649831700000|2022-04-13 06:35:00|17305.5|17291.5|17303.6|17289.6|17308|17294|17303.6|17289.6|0
1649832000000|2022-04-13 06:40:00|17303|17289|17295.8|17281.8|17306.2|17292.2|17295.8|17281.8|0
1649832300000|2022-04-13 06:45:00|17295.9|17281.9|17291|17277|17296.5|17282.5|17287.7|17273.7|0
1649832600000|2022-04-13 06:50:00|17290.9|17276.9|17290.4|17276.4|17296.7|17282.7|17288.7|17274.7|0
1649832900000|2022-04-13 06:55:00|17290.3|17276.3|17290.3|17276.3|17290.6|17276.6|17280.3|17266.3|0
1649833200000|2022-04-13 07:00:00|17290.7|17276.7|17281.1|17275.1|17296.6|17290.6|17280.6|17274.6|1523
1649833500000|2022-04-13 07:05:00|17281.6|17275.6|17276.6|17270.6|17288.1|17282.1|17272.6|17266.6|822
1649833800000|2022-04-13 07:10:00|17275.6|17269.6|17279.6|17273.6|17283.1|17277.1|17273.6|17267.6|488
1649834100000|2022-04-13 07:15:00|17278.6|17272.6|17278.6|17272.6|17284.6|17278.6|17277.6|17271.6|436
1649834400000|2022-04-13 07:20:00|17277.6|17271.6|17280.1|17274.1|17290.1|17284.1|17270.6|17264.6|568
1649834700000|2022-04-13 07:25:00|17279.6|17273.6|17283.1|17277.1|17286.6|17280.6|17274.6|17268.6|200
1649835000000|2022-04-13 07:30:00|17283.6|17277.6|17281.1|17275.1|17283.6|17277.6|17275.1|17269.1|249
1649835300000|2022-04-13 07:35:00|17280.1|17274.1|17287.6|17281.6|17290.6|17284.6|17280.1|17274.1|244
1649835600000|2022-04-13 07:40:00|17288.1|17282.1|17296.6|17290.6|17297.6|17291.6|17286.6|17280.6|382
1649835900000|2022-04-13 07:45:00|17297.1|17291.1|17305.6|17299.6|17306.6|17300.6|17296.6|17290.6|576
1649836200000|2022-04-13 07:50:00|17305.1|17299.1|17300.6|17294.6|17305.1|17299.1|17296.1|17290.1|192
1649836500000|2022-04-13 07:55:00|17299.6|17293.6|17297.6|17291.6|17301.6|17295.6|17295.6|17289.6|130
1649836800000|2022-04-13 08:00:00|17297.1|17291.1|17311.1|17305.1|17316.6|17310.6|17297.1|17291.1|513
1649837100000|2022-04-13 08:05:00|17310.1|17304.1|17314.6|17308.6|17316.1|17310.1|17310.1|17304.1|205
1649837400000|2022-04-13 08:10:00|17313.6|17307.6|17308.6|17302.6|17315.1|17309.1|17308.1|17302.1|180
1649837700000|2022-04-13 08:15:00|17309.1|17303.1|17307.1|17301.1|17313.1|17307.1|17306.6|17300.6|166
1649838000000|2022-04-13 08:20:00|17306.6|17300.6|17309.1|17303.1|17309.6|17303.6|17305.6|17299.6|140
1649838300000|2022-04-13 08:25:00|17309.6|17303.6|17300.6|17294.6|17309.6|17303.6|17299.1|17293.1|324
1649838600000|2022-04-13 08:30:00|17301.1|17295.1|17306.1|17300.1|17306.6|17300.6|17299.6|17293.6|119
1649838900000|2022-04-13 08:35:00|17306.6|17300.6|17299.1|17293.1|17306.6|17300.6|17298.6|17292.6|211
1649839200000|2022-04-13 08:40:00|17300.1|17294.1|17309.1|17303.1|17310.6|17304.6|17299.1|17293.1|131
1649839500000|2022-04-13 08:45:00|17309.6|17303.6|17312.6|17306.6|17315.1|17309.1|17309.6|17303.6|200
1649839800000|2022-04-13 08:50:00|17313.6|17307.6|17312.1|17306.1|17313.6|17307.6|17308.6|17302.6|82
1649840100000|2022-04-13 08:55:00|17312.6|17306.6|17310.1|17304.1|17313.6|17307.6|17307.6|17301.6|112
1649840400000|2022-04-13 09:00:00|17309.6|17303.6|17308.1|17302.1|17312.1|17306.1|17307.6|17301.6|112
1649840700000|2022-04-13 09:05:00|17308.6|17302.6|17306.6|17300.6|17309.1|17303.1|17305.1|17299.1|123
1649841000000|2022-04-13 09:10:00|17306.1|17300.1|17300.1|17294.1|17306.6|17300.6|17298.6|17292.6|232
1649841300000|2022-04-13 09:15:00|17299.6|17293.6|17291.6|17285.6|17300.1|17294.1|17291.1|17285.1|431
1649841600000|2022-04-13 09:20:00|17291.1|17285.1|17286.1|17280.1|17291.6|17285.6|17285.1|17279.1|235
1649841900000|2022-04-13 09:25:00|17286.6|17280.6|17289.1|17283.1|17289.1|17283.1|17283.1|17277.1|221
1649842200000|2022-04-13 09:30:00|17288.6|17282.6|17291.6|17285.6|17293.1|17287.1|17286.1|17280.1|160
1649842500000|2022-04-13 09:35:00|17292.1|17286.1|17266.6|17260.6|17292.1|17286.1|17263.1|17257.1|967
1649842800000|2022-04-13 09:40:00|17267.1|17261.1|17268.6|17262.6|17270.6|17264.6|17260.6|17254.6|595
1649843100000|2022-04-13 09:45:00|17268.1|17262.1|17272.6|17266.6|17272.6|17266.6|17264.6|17258.6|263
1649843400000|2022-04-13 09:50:00|17271.6|17265.6|17273.1|17267.1|17274.6|17268.6|17269.1|17263.1|174
1649843700000|2022-04-13 09:55:00|17272.6|17266.6|17263.6|17257.6|17273.6|17267.6|17260.1|17254.1|349
1649844000000|2022-04-13 10:00:00|17263.1|17257.1|17270.6|17264.6|17274.6|17268.6|17260.6|17254.6|270
1649844300000|2022-04-13 10:05:00|17271.1|17265.1|17267.6|17261.6|17274.6|17268.6|17266.1|17260.1|126
1649844600000|2022-04-13 10:10:00|17268.1|17262.1|17273.6|17267.6|17274.1|17268.1|17266.1|17260.1|178
1649844900000|2022-04-13 10:15:00|17274.1|17268.1|17268.6|17262.6|17275.6|17269.6|17266.6|17260.6|114
1649845200000|2022-04-13 10:20:00|17270.1|17264.1|17263.1|17257.1|17274.6|17268.6|17262.6|17256.6|166
1649845500000|2022-04-13 10:25:00|17264.1|17258.1|17269.6|17263.6|17272.6|17266.6|17262.6|17256.6|123
1649845800000|2022-04-13 10:30:00|17268.6|17262.6|17278.6|17272.6|17278.6|17272.6|17267.1|17261.1|211
1649846100000|2022-04-13 10:35:00|17277.6|17271.6|17283.6|17277.6|17284.6|17278.6|17277.6|17271.6|341
1649846400000|2022-04-13 10:40:00|17284.1|17278.1|17280.6|17274.6|17285.1|17279.1|17278.6|17272.6|155
1649846700000|2022-04-13 10:45:00|17281.6|17275.6|17278.1|17272.1|17282.6|17276.6|17275.6|17269.6|154
1649847000000|2022-04-13 10:50:00|17277.6|17271.6|17286.1|17280.1|17291.6|17285.6|17277.6|17271.6|232
1649847300000|2022-04-13 10:55:00|17285.6|17279.6|17288.1|17282.1|17289.6|17283.6|17285.6|17279.6|81
1649847600000|2022-04-13 11:00:00|17288.6|17282.6|17291.6|17285.6|17292.1|17286.1|17286.1|17280.1|211
1649847900000|2022-04-13 11:05:00|17292.1|17286.1|17293.1|17287.1|17295.6|17289.6|17289.6|17283.6|239
1649848200000|2022-04-13 11:10:00|17293.6|17287.6|17299.6|17293.6|17299.6|17293.6|17293.1|17287.1|175
1649848500000|2022-04-13 11:15:00|17300.6|17294.6|17294.6|17288.6|17301.6|17295.6|17293.1|17287.1|174
1649848800000|2022-04-13 11:20:00|17293.6|17287.6|17288.6|17282.6|17294.6|17288.6|17288.6|17282.6|104
1649849100000|2022-04-13 11:25:00|17287.6|17281.6|17296.6|17290.6|17297.6|17291.6|17285.6|17279.6|181
1649849400000|2022-04-13 11:30:00|17296.1|17290.1|17285.6|17279.6|17296.6|17290.6|17283.6|17277.6|258
1649849700000|2022-04-13 11:35:00|17286.1|17280.1|17285.6|17279.6|17287.6|17281.6|17283.6|17277.6|144
1649850000000|2022-04-13 11:40:00|17285.1|17279.1|17281.1|17275.1|17286.6|17280.6|17279.6|17273.6|148
1649850300000|2022-04-13 11:45:00|17281.6|17275.6|17276.6|17270.6|17283.1|17277.1|17276.6|17270.6|189
1649850600000|2022-04-13 11:50:00|17276.1|17270.1|17272.1|17266.1|17278.6|17272.6|17271.6|17265.6|261
1649850900000|2022-04-13 11:55:00|17271.6|17265.6|17266.6|17260.6|17271.6|17265.6|17260.6|17254.6|444
1649851200000|2022-04-13 12:00:00|17266.1|17260.1|17264.1|17258.1|17268.6|17262.6|17262.6|17256.6|335
1649851500000|2022-04-13 12:05:00|17263.6|17257.6|17263.6|17257.6|17268.1|17262.1|17260.6|17254.6|298
1649851800000|2022-04-13 12:10:00|17264.1|17258.1|17271.6|17265.6|17272.6|17266.6|17263.6|17257.6|271
1649852100000|2022-04-13 12:15:00|17271.1|17265.1|17273.6|17267.6|17275.1|17269.1|17267.1|17261.1|219
1649852400000|2022-04-13 12:20:00|17274.6|17268.6|17256.6|17250.6|17275.6|17269.6|17255.6|17249.6|622
1649852700000|2022-04-13 12:25:00|17257.1|17251.1|17261.6|17255.6|17261.6|17255.6|17253.6|17247.6|458
1649853000000|2022-04-13 12:30:00|17256.1|17250.1|17261.6|17255.6|17265.1|17259.1|17251.1|17245.1|840
1649853300000|2022-04-13 12:35:00|17262.1|17256.1|17269.1|17263.1|17269.6|17263.6|17259.6|17253.6|243
1649853600000|2022-04-13 12:40:00|17269.6|17263.6|17268.6|17262.6|17273.6|17267.6|17266.6|17260.6|266
1649853900000|2022-04-13 12:45:00|17269.6|17263.6|17266.6|17260.6|17271.1|17265.1|17265.6|17259.6|140
1649854200000|2022-04-13 12:50:00|17266.1|17260.1|17268.6|17262.6|17269.6|17263.6|17263.1|17257.1|173
1649854500000|2022-04-13 12:55:00|17267.6|17261.6|17257.6|17251.6|17268.1|17262.1|17257.6|17251.6|299
1649854800000|2022-04-13 13:00:00|17257.1|17251.1|17262.6|17256.6|17262.6|17256.6|17253.1|17247.1|181
1649855100000|2022-04-13 13:05:00|17261.6|17255.6|17253.1|17247.1|17263.6|17257.6|17251.6|17245.6|290
1649855400000|2022-04-13 13:10:00|17254.1|17248.1|17263.1|17257.1|17263.6|17257.6|17253.1|17247.1|174
1649855700000|2022-04-13 13:15:00|17262.6|17256.6|17267.6|17261.6|17268.6|17262.6|17259.1|17253.1|238
1649856000000|2022-04-13 13:20:00|17268.1|17262.1|17267.6|17261.6|17271.6|17265.6|17267.1|17261.1|182
1649856300000|2022-04-13 13:25:00|17268.1|17262.1|17265.1|17259.1|17268.1|17262.1|17263.1|17257.1|220
1649856600000|2022-04-13 13:30:00|17265.6|17259.6|17276.6|17270.6|17278.6|17272.6|17257.6|17251.6|964
1649856900000|2022-04-13 13:35:00|17276.1|17270.1|17290.6|17284.6|17296.6|17290.6|17275.6|17269.6|1423
1649857200000|2022-04-13 13:40:00|17291.6|17285.6|17301.1|17295.1|17304.6|17298.6|17286.1|17280.1|1310
1649857500000|2022-04-13 13:45:00|17301.6|17295.6|17318.1|17312.1|17328.1|17322.1|17296.1|17290.1|2066
1649857800000|2022-04-13 13:50:00|17318.6|17312.6|17325.1|17319.1|17326.6|17320.6|17315.1|17309.1|718
1649858100000|2022-04-13 13:55:00|17325.6|17319.6|17310.6|17304.6|17328.1|17322.1|17306.6|17300.6|930
1649858400000|2022-04-13 14:00:00|17311.1|17305.1|17314.6|17308.6|17314.6|17308.6|17302.6|17296.6|665
1649858700000|2022-04-13 14:05:00|17315.1|17309.1|17302.6|17296.6|17321.6|17315.6|17302.1|17296.1|614
1649859000000|2022-04-13 14:10:00|17302.1|17296.1|17306.6|17300.6|17308.1|17302.1|17299.1|17293.1|341
1649859300000|2022-04-13 14:15:00|17307.1|17301.1|17310.1|17304.1|17319.6|17313.6|17307.1|17301.1|471
1649859600000|2022-04-13 14:20:00|17309.1|17303.1|17313.6|17307.6|17315.1|17309.1|17308.1|17302.1|276
1649859900000|2022-04-13 14:25:00|17314.1|17308.1|17302.6|17296.6|17314.1|17308.1|17302.6|17296.6|393
1649860200000|2022-04-13 14:30:00|17301.6|17295.6|17310.6|17304.6|17317.6|17311.6|17298.1|17292.1|568
1649860500000|2022-04-13 14:35:00|17311.6|17305.6|17300.6|17294.6|17312.6|17306.6|17299.1|17293.1|230
1649860800000|2022-04-13 14:40:00|17299.6|17293.6|17308.6|17302.6|17308.6|17302.6|17293.1|17287.1|446
1649861100000|2022-04-13 14:45:00|17308.1|17302.1|17301.6|17295.6|17311.6|17305.6|17301.6|17295.6|276
1649861400000|2022-04-13 14:50:00|17302.1|17296.1|17307.6|17301.6|17310.6|17304.6|17299.6|17293.6|218
1649861700000|2022-04-13 14:55:00|17308.1|17302.1|17306.1|17300.1|17309.1|17303.1|17300.6|17294.6|182
1649862000000|2022-04-13 15:00:00|17306.6|17300.6|17325.6|17319.6|17327.1|17321.1|17305.1|17299.1|702
1649862300000|2022-04-13 15:05:00|17325.1|17319.1|17318.6|17312.6|17326.1|17320.1|17317.6|17311.6|379
1649862600000|2022-04-13 15:10:00|17319.1|17313.1|17325.6|17319.6|17325.6|17319.6|17318.1|17312.1|167
1649862900000|2022-04-13 15:15:00|17324.6|17318.6|17324.6|17318.6|17326.6|17320.6|17320.6|17314.6|298
1649863200000|2022-04-13 15:20:00|17324.1|17318.1|17336.6|17330.6|17337.6|17331.6|17324.1|17318.1|677
1649863500000|2022-04-13 15:25:00|17337.6|17331.6|17331.6|17325.6|17338.6|17332.6|17330.1|17324.1|396
1649863800000|2022-04-13 15:30:00|17332.1|17326.1|17331.1|17325.1|17337.6|17331.6|17330.6|17324.6|418
1649864100000|2022-04-13 15:35:00|17331.6|17325.6|17325.6|17319.6|17333.1|17327.1|17322.6|17316.6|328
1649864400000|2022-04-13 15:40:00|17325.1|17319.1|17320.1|17314.1|17325.6|17319.6|17320.1|17314.1|240
1649864700000|2022-04-13 15:45:00|17319.6|17313.6|17311.6|17305.6|17319.6|17313.6|17310.6|17304.6|275
1649865000000|2022-04-13 15:50:00|17310.6|17304.6|17309.6|17303.6|17312.6|17306.6|17307.6|17301.6|203
1649865300000|2022-04-13 15:55:00|17307.6|17301.6|17311.1|17305.1|17312.6|17306.6|17307.1|17301.1|186
1649865600000|2022-04-13 16:00:00|17311.6|17305.6|17304.6|17298.6|17311.6|17305.6|17295.6|17289.6|493
1649865900000|2022-04-13 16:05:00|17303.6|17297.6|17310.1|17304.1|17310.6|17304.6|17302.6|17296.6|130
1649866200000|2022-04-13 16:10:00|17309.6|17303.6|17305.6|17299.6|17310.6|17304.6|17298.6|17292.6|176
1649866500000|2022-04-13 16:15:00|17306.6|17300.6|17309.6|17303.6|17311.6|17305.6|17303.6|17297.6|149
1649866800000|2022-04-13 16:20:00|17308.1|17302.1|17315.1|17309.1|17315.1|17309.1|17305.6|17299.6|158
1649867100000|2022-04-13 16:25:00|17315.6|17309.6|17306.6|17300.6|17319.6|17313.6|17306.6|17300.6|162
1649867400000|2022-04-13 16:30:00|17307.1|17301.1|17311.6|17305.6|17312.1|17306.1|17305.1|17299.1|111
1649867700000|2022-04-13 16:35:00|17312.6|17306.6|17316.1|17310.1|17318.1|17312.1|17312.6|17306.6|141
1649868000000|2022-04-13 16:40:00|17316.6|17310.6|17321.6|17315.6|17322.6|17316.6|17314.1|17308.1|254
1649868300000|2022-04-13 16:45:00|17322.6|17316.6|17317.6|17311.6|17322.6|17316.6|17315.6|17309.6|123
1649868600000|2022-04-13 16:50:00|17317.1|17311.1|17314.6|17308.6|17319.6|17313.6|17314.1|17308.1|107
1649868900000|2022-04-13 16:55:00|17315.1|17309.1|17310.6|17304.6|17316.1|17310.1|17309.6|17303.6|139
1649869200000|2022-04-13 17:00:00|17310.1|17304.1|17309.1|17303.1|17314.6|17308.6|17307.6|17301.6|151
1649869500000|2022-04-13 17:05:00|17308.6|17302.6|17319.1|17313.1|17320.1|17314.1|17306.6|17300.6|159
1649869800000|2022-04-13 17:10:00|17318.1|17312.1|17314.1|17308.1|17324.6|17318.6|17314.1|17308.1|222
1649870100000|2022-04-13 17:15:00|17313.1|17307.1|17309.6|17303.6|17318.1|17312.1|17309.6|17303.6|68
1649870400000|2022-04-13 17:20:00|17310.1|17304.1|17306.6|17300.6|17312.1|17306.1|17306.1|17300.1|179
1649870700000|2022-04-13 17:25:00|17305.6|17299.6|17307.6|17301.6|17309.6|17303.6|17298.6|17292.6|108
1649871000000|2022-04-13 17:30:00|17307.1|17301.1|17299.6|17293.6|17308.6|17302.6|17299.1|17293.1|97
1649871300000|2022-04-13 17:35:00|17300.1|17294.1|17299.6|17293.6|17301.6|17295.6|17296.6|17290.6|100
1649871600000|2022-04-13 17:40:00|17299.1|17293.1|17299.1|17293.1|17299.6|17293.6|17295.6|17289.6|64
1649871900000|2022-04-13 17:45:00|17299.6|17293.6|17301.6|17295.6|17303.6|17297.6|17297.1|17291.1|108
1649872200000|2022-04-13 17:50:00|17301.1|17295.1|17293.1|17287.1|17302.1|17296.1|17290.6|17284.6|333
1649872500000|2022-04-13 17:55:00|17292.6|17286.6|17308.1|17302.1|17309.6|17303.6|17292.1|17286.1|86
1649872800000|2022-04-13 18:00:00|17308.6|17302.6|17310.1|17304.1|17311.6|17305.6|17304.6|17298.6|110
1649873100000|2022-04-13 18:05:00|17310.6|17304.6|17313.6|17307.6|17316.1|17310.1|17307.6|17301.6|65
1649873400000|2022-04-13 18:10:00|17312.6|17306.6|17310.1|17304.1|17313.1|17307.1|17304.1|17298.1|121
1649873700000|2022-04-13 18:15:00|17310.6|17304.6|17313.1|17307.1|17313.6|17307.6|17309.1|17303.1|21
1649874000000|2022-04-13 18:20:00|17313.6|17307.6|17311.6|17305.6|17317.1|17311.1|17310.1|17304.1|58
1649874300000|2022-04-13 18:25:00|17312.6|17306.6|17313.1|17307.1|17315.6|17309.6|17306.6|17300.6|111
1649874600000|2022-04-13 18:30:00|17313.6|17307.6|17311.1|17305.1|17316.1|17310.1|17306.6|17300.6|58
1649874900000|2022-04-13 18:35:00|17311.6|17305.6|17316.1|17310.1|17317.6|17311.6|17310.6|17304.6|99
1649875200000|2022-04-13 18:40:00|17315.6|17309.6|17322.6|17316.6|17322.6|17316.6|17315.6|17309.6|95
1649875500000|2022-04-13 18:45:00|17322.1|17316.1|17323.1|17317.1|17323.6|17317.6|17316.1|17310.1|62
1649875800000|2022-04-13 18:50:00|17325.1|17319.1|17330.1|17324.1|17331.6|17325.6|17322.6|17316.6|268
1649876100000|2022-04-13 18:55:00|17331.1|17325.1|17331.6|17325.6|17336.6|17330.6|17330.1|17324.1|146
1649876400000|2022-04-13 19:00:00|17332.1|17326.1|17321.1|17315.1|17333.1|17327.1|17318.6|17312.6|118
1649876700000|2022-04-13 19:05:00|17321.6|17315.6|17335.1|17329.1|17336.6|17330.6|17321.1|17315.1|96
1649877000000|2022-04-13 19:10:00|17334.6|17328.6|17332.1|17326.1|17335.1|17329.1|17329.6|17323.6|41
1649877300000|2022-04-13 19:15:00|17331.6|17325.6|17332.6|17326.6|17334.6|17328.6|17331.6|17325.6|25
1649877600000|2022-04-13 19:20:00|17331.6|17325.6|17334.6|17328.6|17334.6|17328.6|17328.6|17322.6|60
1649877900000|2022-04-13 19:25:00|17335.6|17329.6|17336.6|17330.6|17336.6|17330.6|17331.1|17325.1|72
1649878200000|2022-04-13 19:30:00|17336.1|17330.1|17342.6|17336.6|17344.6|17338.6|17334.1|17328.1|264
1649878500000|2022-04-13 19:35:00|17343.1|17337.1|17343.1|17337.1|17345.6|17339.6|17336.1|17330.1|121
1649878800000|2022-04-13 19:40:00|17342.6|17336.6|17346.1|17340.1|17346.1|17340.1|17340.1|17334.1|110
1649879100000|2022-04-13 19:45:00|17346.6|17340.6|17342.6|17336.6|17348.1|17342.1|17340.6|17334.6|175
1649879400000|2022-04-13 19:50:00|17344.1|17338.1|17331.1|17325.1|17345.1|17339.1|17326.6|17320.6|271
1649879700000|2022-04-13 19:55:00|17330.6|17324.6|17330.1|17324.1|17333.1|17327.1|17325.1|17319.1|183
1649880000000|2022-04-13 20:00:00|17328.6|17322.6|17321.1|17315.1|17328.6|17322.6|17319.1|17313.1|203
1649880300000|2022-04-13 20:05:00|17320.6|17314.6|17323.1|17317.1|17323.6|17317.6|17319.6|17313.6|46
1649880600000|2022-04-13 20:10:00|17323.6|17317.6|17320.1|17314.1|17324.1|17318.1|17320.1|17314.1|49
1649880900000|2022-04-13 20:15:00|17319.6|17313.6|17325.1|17319.1|17325.1|17319.1|17316.1|17310.1|135
1649881200000|2022-04-13 20:20:00|17325.6|17319.6|17334.6|17328.6|17337.1|17331.1|17320.1|17314.1|144
1649881500000|2022-04-13 20:25:00|17335.1|17329.1|17327.6|17321.6|17335.1|17329.1|17327.6|17321.6|48
1649881800000|2022-04-13 20:30:00|17325.1|17319.1|17329.6|17323.6|17329.6|17323.6|17323.1|17317.1|49
1649882100000|2022-04-13 20:35:00|17329.1|17323.1|17328.1|17322.1|17330.1|17324.1|17327.6|17321.6|28
1649882400000|2022-04-13 20:40:00|17328.6|17322.6|17330.1|17324.1|17330.6|17324.6|17327.6|17321.6|43
1649882700000|2022-04-13 20:45:00|17330.6|17324.6|17337.1|17331.1|17337.6|17331.6|17329.6|17323.6|73
1649883000000|2022-04-13 20:50:00|17337.6|17331.6|17334.1|17328.1|17338.1|17332.1|17332.6|17326.6|169
1649883300000|2022-04-13 20:55:00|17333.6|17327.6|17330.6|17324.6|17334.1|17328.1|17328.1|17322.1|121
1649883600000|2022-04-13 21:00:00|17334|17320|17335.5|17321.5|17335.7|17321.7|17334|17320|0
1649883900000|2022-04-13 21:05:00|17334.6|17320.6|17334|17320|17335.5|17321.5|17333.9|17319.9|0
1649884200000|2022-04-13 21:10:00|17333.9|17319.9|17333.6|17319.6|17334|17320|17333.6|17319.6|0
1649884500000|2022-04-13 21:15:00|17333.8|17319.8|17334.6|17320.6|17334.6|17320.6|17333.6|17319.6|0
1649884800000|2022-04-13 21:20:00|17335.7|17321.7|17337.1|17323.1|17337.5|17323.5|17335.7|17321.7|0
1649885100000|2022-04-13 21:25:00|17336.9|17322.9|17336.9|17322.9|17336.9|17322.9|17336.8|17322.8|0
1649885400000|2022-04-13 21:30:00|17337|17323|17337|17323|17337|17323|17337|17323|0
1649885700000|2022-04-13 21:35:00|17337.1|17323.1|17337.2|17323.2|17337.2|17323.2|17337.1|17323.1|0
1649886300000|2022-04-13 21:45:00|17337.1|17323.1|17336.9|17322.9|17337.1|17323.1|17336.5|17322.5|0
1649886600000|2022-04-13 21:50:00|17337.1|17323.1|17337|17323|17337.1|17323.1|17337|17323|0
1649886900000|2022-04-13 21:55:00|17337.1|17323.1|17336.4|17322.4|17337.1|17323.1|17336.4|17322.4|0
1649887200000|2022-04-13 22:00:00|17334.3|17320.3|17334.2|17320.2|17337.8|17323.8|17333.4|17319.4|0
1649887500000|2022-04-13 22:05:00|17333.4|17319.4|17334.2|17320.2|17336|17322|17333.4|17319.4|0
1649887800000|2022-04-13 22:10:00|17334.7|17320.7|17335.1|17321.1|17335.1|17321.1|17333.4|17319.4|0
1649888100000|2022-04-13 22:15:00|17334.2|17320.2|17336.9|17322.9|17339.5|17325.5|17334.2|17320.2|0
1649888400000|2022-04-13 22:20:00|17337.3|17323.3|17334.2|17320.2|17338.2|17324.2|17334.2|17320.2|0
1649888700000|2022-04-13 22:25:00|17335.1|17321.1|17335.1|17321.1|17336|17322|17333.4|17319.4|0
1649889000000|2022-04-13 22:30:00|17336|17322|17341.3|17327.3|17342.2|17328.2|17335.1|17321.1|0
1649889300000|2022-04-13 22:35:00|17341.7|17327.7|17343.9|17329.9|17345.7|17331.7|17341.7|17327.7|0
1649889600000|2022-04-13 22:40:00|17344.3|17330.3|17343|17329|17344.8|17330.8|17342.1|17328.1|0
1649889900000|2022-04-13 22:45:00|17343.4|17329.4|17344.7|17330.7|17345.1|17331.1|17343.4|17329.4|0
1649890200000|2022-04-13 22:50:00|17344.3|17330.3|17348.8|17334.8|17348.8|17334.8|17343.8|17329.8|0
1649890500000|2022-04-13 22:55:00|17349.7|17335.7|17348.8|17334.8|17349.7|17335.7|17347|17333|0
1649890800000|2022-04-13 23:00:00|17349.2|17335.2|17345|17331|17349.9|17335.9|17344.2|17330.2|0
1649891100000|2022-04-13 23:05:00|17345.5|17331.5|17343.7|17329.7|17345.5|17331.5|17342|17328|0
1649891400000|2022-04-13 23:10:00|17344.6|17330.6|17342|17328|17344.6|17330.6|17342|17328|0
1649891700000|2022-04-13 23:15:00|17342.4|17328.4|17345.5|17331.5|17346.4|17332.4|17342.4|17328.4|0
1649892000000|2022-04-13 23:20:00|17344.6|17330.6|17347.2|17333.2|17348.1|17334.1|17344.6|17330.6|0
1649892300000|2022-04-13 23:25:00|17346.4|17332.4|17337.6|17323.6|17346.8|17332.8|17336.7|17322.7|0
1649892600000|2022-04-13 23:30:00|17337.1|17323.1|17336.4|17322.4|17337.2|17323.2|17335.5|17321.5|0
1649892900000|2022-04-13 23:35:00|17337.2|17323.2|17334.6|17320.6|17337.2|17323.2|17333.7|17319.7|0
1649893200000|2022-04-13 23:40:00|17335.5|17321.5|17336.6|17322.6|17337.3|17323.3|17335|17321|0
1649893500000|2022-04-13 23:45:00|17337|17323|17336.6|17322.6|17340.1|17326.1|17334.9|17320.9|0
1649893800000|2022-04-13 23:50:00|17335.7|17321.7|17336.6|17322.6|17338.4|17324.4|17334.9|17320.9|0
1649894100000|2022-04-13 23:55:00|17337.5|17323.5|17334.8|17320.8|17338.4|17324.4|17333.9|17319.9|0
1649894400000|2022-04-14 00:00:00|17336.6|17322.6|17344.5|17330.5|17345.4|17331.4|17333.9|17319.9|0
1649894700000|2022-04-14 00:05:00|17345.4|17331.4|17349.4|17335.4|17352.4|17338.4|17340.6|17326.6|0
1649895000000|2022-04-14 00:10:00|17348.5|17334.5|17356.6|17342.6|17360|17346|17347.2|17333.2|0
1649895300000|2022-04-14 00:15:00|17357.5|17343.5|17358|17344|17358.9|17344.9|17347.3|17333.3|0
1649895600000|2022-04-14 00:20:00|17358.4|17344.4|17361.6|17347.6|17362.9|17348.9|17353.3|17339.3|0
1649895900000|2022-04-14 00:25:00|17361.8|17347.8|17362.3|17348.3|17364.8|17350.8|17359.1|17345.1|0
1649896200000|2022-04-14 00:30:00|17362.7|17348.7|17368.2|17354.2|17369.1|17355.1|17361.6|17347.6|0
1649896500000|2022-04-14 00:35:00|17368.7|17354.7|17365.5|17351.5|17368.7|17354.7|17364.2|17350.2|0
1649896800000|2022-04-14 00:40:00|17365.2|17351.2|17359.5|17345.5|17365.2|17351.2|17358.7|17344.7|0
1649897100000|2022-04-14 00:45:00|17349.3|17345.3|17326.3|17322.3|17350.8|17346.8|17321.8|17317.8|3365
1649897400000|2022-04-14 00:50:00|17324.3|17320.3|17338.8|17334.8|17346.3|17342.3|17322.8|17318.8|1449
1649897700000|2022-04-14 00:55:00|17339.3|17335.3|17337.8|17333.8|17350.8|17346.8|17336.8|17332.8|1126
1649898000000|2022-04-14 01:00:00|17337.3|17333.3|17308.8|17304.8|17339.8|17335.8|17294.8|17290.8|5122
1649898300000|2022-04-14 01:05:00|17309.8|17305.8|17292.8|17288.8|17313.8|17309.8|17292.8|17288.8|2174
1649898600000|2022-04-14 01:10:00|17292.3|17288.3|17294.8|17290.8|17304.3|17300.3|17290.8|17286.8|1340
1649898900000|2022-04-14 01:15:00|17293.8|17289.8|17287.3|17283.3|17310.8|17306.8|17283.8|17279.8|1979
1649899200000|2022-04-14 01:20:00|17288.3|17284.3|17281.8|17277.8|17289.3|17285.3|17273.3|17269.3|2172
1649899500000|2022-04-14 01:25:00|17280.8|17276.8|17270.3|17266.3|17286.3|17282.3|17269.8|17265.8|1428
1649899800000|2022-04-14 01:30:00|17269.8|17265.8|17289.3|17285.3|17289.3|17285.3|17268.8|17264.8|1641
1649900100000|2022-04-14 01:35:00|17289.8|17285.8|17281.8|17277.8|17296.8|17292.8|17281.8|17277.8|1246
1649900400000|2022-04-14 01:40:00|17281.3|17277.3|17260.3|17256.3|17283.8|17279.8|17259.3|17255.3|1970
1649900700000|2022-04-14 01:45:00|17261.3|17257.3|17268.8|17264.8|17274.3|17270.3|17257.8|17253.8|1738
1649901000000|2022-04-14 01:50:00|17268.3|17264.3|17264.3|17260.3|17283.3|17279.3|17262.8|17258.8|1375
1649901300000|2022-04-14 01:55:00|17263.8|17259.8|17282.3|17278.3|17286.3|17282.3|17262.8|17258.8|1044
1649901600000|2022-04-14 02:00:00|17283.8|17279.8|17295.3|17291.3|17296.8|17292.8|17281.8|17277.8|1883
1649901900000|2022-04-14 02:05:00|17293.8|17289.8|17308.8|17304.8|17309.8|17305.8|17287.3|17283.3|1743
1649902200000|2022-04-14 02:10:00|17309.8|17305.8|17307.8|17303.8|17316.8|17312.8|17304.8|17300.8|1419
1649902500000|2022-04-14 02:15:00|17308.3|17304.3|17305.8|17301.8|17313.3|17309.3|17300.8|17296.8|972
1649902800000|2022-04-14 02:20:00|17306.3|17302.3|17292.8|17288.8|17307.8|17303.8|17292.8|17288.8|843
1649903100000|2022-04-14 02:25:00|17291.8|17287.8|17284.3|17280.3|17295.8|17291.8|17283.8|17279.8|918
1649903400000|2022-04-14 02:30:00|17283.8|17279.8|17281.8|17277.8|17284.8|17280.8|17273.8|17269.8|1160
1649903700000|2022-04-14 02:35:00|17280.8|17276.8|17284.3|17280.3|17286.8|17282.8|17276.8|17272.8|785
1649904000000|2022-04-14 02:40:00|17283.8|17279.8|17275.8|17271.8|17285.8|17281.8|17267.3|17263.3|1697
1649904300000|2022-04-14 02:45:00|17275.3|17271.3|17279.3|17275.3|17283.8|17279.8|17274.8|17270.8|612
1649904600000|2022-04-14 02:50:00|17278.8|17274.8|17280.8|17276.8|17287.3|17283.3|17275.8|17271.8|625
1649904900000|2022-04-14 02:55:00|17281.8|17277.8|17278.3|17274.3|17284.8|17280.8|17276.8|17272.8|448
1649905200000|2022-04-14 03:00:00|17278.8|17274.8|17302.8|17298.8|17305.8|17301.8|17277.8|17273.8|1212
1649905500000|2022-04-14 03:05:00|17304.3|17300.3|17270.8|17266.8|17309.3|17305.3|17267.8|17263.8|1838
1649905800000|2022-04-14 03:10:00|17270.3|17266.3|17271.3|17267.3|17277.8|17273.8|17269.8|17265.8|710
1649906100000|2022-04-14 03:15:00|17271.8|17267.8|17277.8|17273.8|17287.8|17283.8|17269.8|17265.8|641
1649906400000|2022-04-14 03:20:00|17276.8|17272.8|17281.3|17277.3|17282.3|17278.3|17272.8|17268.8|375
1649906700000|2022-04-14 03:25:00|17280.8|17276.8|17277.8|17273.8|17284.8|17280.8|17277.3|17273.3|395
1649907000000|2022-04-14 03:30:00|17278.8|17274.8|17275.8|17271.8|17280.3|17276.3|17273.3|17269.3|261
1649907300000|2022-04-14 03:35:00|17276.8|17272.8|17275.8|17271.8|17282.3|17278.3|17275.3|17271.3|216
1649907600000|2022-04-14 03:40:00|17275.3|17271.3|17288.3|17284.3|17288.3|17284.3|17274.8|17270.8|422
1649907900000|2022-04-14 03:45:00|17288.8|17284.8|17291.8|17287.8|17293.8|17289.8|17280.8|17276.8|800
1649908200000|2022-04-14 03:50:00|17292.8|17288.8|17277.8|17273.8|17292.8|17288.8|17277.8|17273.8|530
1649908500000|2022-04-14 03:55:00|17276.3|17272.3|17274.3|17270.3|17277.8|17273.8|17270.3|17266.3|730
1649908800000|2022-04-14 04:00:00|17273.8|17269.8|17260.8|17256.8|17274.3|17270.3|17260.8|17256.8|1116
1649909100000|2022-04-14 04:05:00|17258.3|17254.3|17280.3|17276.3|17284.3|17280.3|17253.8|17249.8|1898
1649909400000|2022-04-14 04:10:00|17281.3|17277.3|17283.8|17279.8|17285.8|17281.8|17276.8|17272.8|620
1649909700000|2022-04-14 04:15:00|17284.3|17280.3|17281.8|17277.8|17289.8|17285.8|17278.8|17274.8|475
1649910000000|2022-04-14 04:20:00|17282.8|17278.8|17281.8|17277.8|17287.8|17283.8|17278.8|17274.8|342
1649910300000|2022-04-14 04:25:00|17280.8|17276.8|17294.8|17290.8|17302.8|17298.8|17276.8|17272.8|1064
1649910600000|2022-04-14 04:30:00|17293.8|17289.8|17282.8|17278.8|17301.8|17297.8|17282.8|17278.8|766
1649910900000|2022-04-14 04:35:00|17283.3|17279.3|17287.3|17283.3|17291.8|17287.8|17277.8|17273.8|577
1649911200000|2022-04-14 04:40:00|17288.3|17284.3|17283.3|17279.3|17288.3|17284.3|17279.8|17275.8|285
1649911500000|2022-04-14 04:45:00|17284.3|17280.3|17292.3|17288.3|17292.8|17288.8|17282.8|17278.8|332
1649911800000|2022-04-14 04:50:00|17292.8|17288.8|17287.8|17283.8|17292.8|17288.8|17286.8|17282.8|280
1649912100000|2022-04-14 04:55:00|17288.8|17284.8|17283.8|17279.8|17289.3|17285.3|17280.8|17276.8|416
1649912400000|2022-04-14 05:00:00|17284.3|17280.3|17284.8|17280.8|17297.3|17293.3|17281.8|17277.8|951
1649912700000|2022-04-14 05:05:00|17285.8|17281.8|17289.8|17285.8|17293.8|17289.8|17282.3|17278.3|803
1649913000000|2022-04-14 05:10:00|17290.3|17286.3|17288.8|17284.8|17293.3|17289.3|17280.8|17276.8|628
1649913300000|2022-04-14 05:15:00|17289.3|17285.3|17293.8|17289.8|17302.8|17298.8|17287.8|17283.8|1592
1649913600000|2022-04-14 05:20:00|17294.8|17290.8|17282.8|17278.8|17295.8|17291.8|17279.8|17275.8|1084
1649913900000|2022-04-14 05:25:00|17283.8|17279.8|17262.3|17258.3|17288.8|17284.8|17262.3|17258.3|1764
1649914200000|2022-04-14 05:30:00|17261.8|17257.8|17282.8|17278.8|17284.3|17280.3|17257.3|17253.3|2729
1649914500000|2022-04-14 05:35:00|17283.3|17279.3|17298.3|17294.3|17300.3|17296.3|17282.8|17278.8|2086
1649914800000|2022-04-14 05:40:00|17298.8|17294.8|17298.3|17294.3|17300.3|17296.3|17292.8|17288.8|2232
1649915100000|2022-04-14 05:45:00|17303.8|17289.8|17299.6|17285.6|17313.3|17299.3|17299.4|17285.4|4
1649915400000|2022-04-14 05:50:00|17299.4|17285.4|17302.5|17288.5|17302.5|17288.5|17298.5|17284.5|0
1649915700000|2022-04-14 05:55:00|17301.4|17287.4|17290.7|17276.7|17306.6|17292.6|17290.3|17276.3|0
1649916000000|2022-04-14 06:00:00|17291|17277|17277.6|17263.6|17300.7|17286.7|17277.6|17263.6|0
1649916300000|2022-04-14 06:05:00|17279.9|17265.9|17276.2|17262.2|17284.6|17270.6|17269.2|17255.2|0
1649916600000|2022-04-14 06:10:00|17276.4|17262.4|17284.2|17270.2|17286.7|17272.7|17276|17262|0
1649916900000|2022-04-14 06:15:00|17284|17270|17346.6|17332.6|17346.7|17332.7|17284|17270|0
1649917200000|2022-04-14 06:20:00|17346.7|17332.7|17353.1|17339.1|17353.8|17339.8|17340.2|17326.2|0
1649917500000|2022-04-14 06:25:00|17353|17339|17355.4|17341.4|17363.3|17349.3|17350.2|17336.2|0
1649917800000|2022-04-14 06:30:00|17355.3|17341.3|17340.3|17326.3|17360.3|17346.3|17340.2|17326.2|0
1649918100000|2022-04-14 06:35:00|17338.3|17324.3|17327.1|17313.1|17338.5|17324.5|17324.7|17310.7|0
1649918400000|2022-04-14 06:40:00|17327.2|17313.2|17329|17315|17330.7|17316.7|17320.2|17306.2|0
1649918700000|2022-04-14 06:45:00|17329.4|17315.4|17320.7|17306.7|17337.4|17323.4|17316.8|17302.8|0
1649919000000|2022-04-14 06:50:00|17320.6|17306.6|17303.2|17289.2|17320.7|17306.7|17303.2|17289.2|0
1649919300000|2022-04-14 06:55:00|17305.2|17291.2|17294.9|17280.9|17305.2|17291.2|17291|17277|0
1649919600000|2022-04-14 07:00:00|17309.8|17303.8|17320.3|17314.3|17327.3|17321.3|17308.3|17302.3|2633
1649919900000|2022-04-14 07:05:00|17320.8|17314.8|17313.8|17307.8|17325.8|17319.8|17313.3|17307.3|723
1649920200000|2022-04-14 07:10:00|17313.3|17307.3|17307.8|17301.8|17317.3|17311.3|17303.3|17297.3|607
1649920500000|2022-04-14 07:15:00|17307.3|17301.3|17315.8|17309.8|17317.8|17311.8|17298.8|17292.8|660
1649920800000|2022-04-14 07:20:00|17315.3|17309.3|17313.3|17307.3|17317.8|17311.8|17307.3|17301.3|368
1649921100000|2022-04-14 07:25:00|17314.3|17308.3|17316.8|17310.8|17320.8|17314.8|17312.3|17306.3|296
1649921400000|2022-04-14 07:30:00|17317.8|17311.8|17309.3|17303.3|17318.8|17312.8|17309.3|17303.3|260
1649921700000|2022-04-14 07:35:00|17310.3|17304.3|17307.3|17301.3|17312.3|17306.3|17305.3|17299.3|371
1649922000000|2022-04-14 07:40:00|17308.3|17302.3|17312.3|17306.3|17312.3|17306.3|17307.3|17301.3|142
1649922300000|2022-04-14 07:45:00|17312.8|17306.8|17313.3|17307.3|17315.3|17309.3|17310.8|17304.8|175
1649922600000|2022-04-14 07:50:00|17314.3|17308.3|17311.8|17305.8|17314.3|17308.3|17309.8|17303.8|166
1649922900000|2022-04-14 07:55:00|17312.3|17306.3|17311.3|17305.3|17312.8|17306.8|17304.3|17298.3|164
1649923200000|2022-04-14 08:00:00|17312.3|17306.3|17311.3|17305.3|17321.3|17315.3|17307.8|17301.8|683
1649923500000|2022-04-14 08:05:00|17311.8|17305.8|17323.3|17317.3|17331.3|17325.3|17311.3|17305.3|720
1649923800000|2022-04-14 08:10:00|17322.3|17316.3|17329.3|17323.3|17330.3|17324.3|17322.3|17316.3|382
1649924100000|2022-04-14 08:15:00|17331.3|17325.3|17323.8|17317.8|17332.3|17326.3|17323.8|17317.8|300
1649924400000|2022-04-14 08:20:00|17324.3|17318.3|17320.3|17314.3|17326.8|17320.8|17319.3|17313.3|253
1649924700000|2022-04-14 08:25:00|17320.8|17314.8|17316.3|17310.3|17321.3|17315.3|17312.3|17306.3|393
1649925000000|2022-04-14 08:30:00|17317.8|17311.8|17313.3|17307.3|17317.8|17311.8|17311.3|17305.3|181
1649925300000|2022-04-14 08:35:00|17314.3|17308.3|17314.3|17308.3|17315.3|17309.3|17312.3|17306.3|124
1649925600000|2022-04-14 08:40:00|17315.3|17309.3|17316.8|17310.8|17321.3|17315.3|17314.8|17308.8|131
1649925900000|2022-04-14 08:45:00|17316.3|17310.3|17318.3|17312.3|17319.8|17313.8|17313.3|17307.3|53
1649926200000|2022-04-14 08:50:00|17318.8|17312.8|17321.8|17315.8|17322.3|17316.3|17318.3|17312.3|88
1649926500000|2022-04-14 08:55:00|17322.3|17316.3|17324.3|17318.3|17325.3|17319.3|17317.8|17311.8|145
1649926800000|2022-04-14 09:00:00|17323.8|17317.8|17318.3|17312.3|17325.8|17319.8|17318.3|17312.3|130
1649927100000|2022-04-14 09:05:00|17318.8|17312.8|17318.3|17312.3|17323.8|17317.8|17315.8|17309.8|139
1649927400000|2022-04-14 09:10:00|17317.3|17311.3|17315.8|17309.8|17319.3|17313.3|17310.3|17304.3|250
1649927700000|2022-04-14 09:15:00|17315.3|17309.3|17311.3|17305.3|17315.8|17309.8|17310.3|17304.3|86
1649928000000|2022-04-14 09:20:00|17312.3|17306.3|17314.3|17308.3|17315.3|17309.3|17310.8|17304.8|119
1649928300000|2022-04-14 09:25:00|17314.8|17308.8|17311.8|17305.8|17314.8|17308.8|17309.8|17303.8|56
1649928600000|2022-04-14 09:30:00|17312.3|17306.3|17315.3|17309.3|17316.3|17310.3|17311.3|17305.3|105
1649928900000|2022-04-14 09:35:00|17316.3|17310.3|17316.3|17310.3|17318.3|17312.3|17315.3|17309.3|125
1649929200000|2022-04-14 09:40:00|17316.8|17310.8|17316.3|17310.3|17318.8|17312.8|17315.3|17309.3|101
1649929500000|2022-04-14 09:45:00|17316.8|17310.8|17313.8|17307.8|17316.8|17310.8|17313.3|17307.3|74
1649929800000|2022-04-14 09:50:00|17313.3|17307.3|17305.3|17299.3|17313.3|17307.3|17293.8|17287.8|784
1649930100000|2022-04-14 09:55:00|17306.3|17300.3|17311.3|17305.3|17312.3|17306.3|17305.3|17299.3|167
1649930400000|2022-04-14 10:00:00|17310.8|17304.8|17319.3|17313.3|17320.3|17314.3|17310.8|17304.8|264
1649930700000|2022-04-14 10:05:00|17320.3|17314.3|17316.3|17310.3|17320.3|17314.3|17315.3|17309.3|124
1649931000000|2022-04-14 10:10:00|17315.8|17309.8|17314.3|17308.3|17318.3|17312.3|17312.3|17306.3|167
1649931300000|2022-04-14 10:15:00|17315.3|17309.3|17314.3|17308.3|17319.3|17313.3|17313.8|17307.8|63
1649931600000|2022-04-14 10:20:00|17313.8|17307.8|17312.3|17306.3|17317.3|17311.3|17312.3|17306.3|137
1649931900000|2022-04-14 10:25:00|17312.8|17306.8|17309.3|17303.3|17313.3|17307.3|17308.8|17302.8|112
1649932200000|2022-04-14 10:30:00|17310.3|17304.3|17301.8|17295.8|17311.3|17305.3|17299.8|17293.8|293
1649932500000|2022-04-14 10:35:00|17301.3|17295.3|17299.8|17293.8|17302.8|17296.8|17297.3|17291.3|178
1649932800000|2022-04-14 10:40:00|17300.3|17294.3|17298.8|17292.8|17302.8|17296.8|17297.8|17291.8|145
1649933100000|2022-04-14 10:45:00|17297.8|17291.8|17292.8|17286.8|17299.8|17293.8|17292.8|17286.8|239
1649933400000|2022-04-14 10:50:00|17290.8|17284.8|17299.3|17293.3|17301.3|17295.3|17289.8|17283.8|248
1649933700000|2022-04-14 10:55:00|17298.3|17292.3|17300.3|17294.3|17302.8|17296.8|17297.8|17291.8|142
1649934000000|2022-04-14 11:00:00|17300.8|17294.8|17308.8|17302.8|17310.3|17304.3|17298.3|17292.3|263
1649934300000|2022-04-14 11:05:00|17309.3|17303.3|17305.8|17299.8|17309.8|17303.8|17303.3|17297.3|78
1649934600000|2022-04-14 11:10:00|17305.3|17299.3|17304.8|17298.8|17306.8|17300.8|17304.3|17298.3|60
1649934900000|2022-04-14 11:15:00|17305.3|17299.3|17300.3|17294.3|17308.3|17302.3|17300.3|17294.3|84
1649935200000|2022-04-14 11:20:00|17299.8|17293.8|17297.8|17291.8|17300.8|17294.8|17296.3|17290.3|104
1649935500000|2022-04-14 11:25:00|17297.3|17291.3|17292.8|17286.8|17298.3|17292.3|17291.3|17285.3|246
1649935800000|2022-04-14 11:30:00|17292.3|17286.3|17294.8|17288.8|17297.3|17291.3|17291.3|17285.3|94
1649936100000|2022-04-14 11:35:00|17295.3|17289.3|17301.3|17295.3|17301.3|17295.3|17293.3|17287.3|117
1649936400000|2022-04-14 11:40:00|17302.3|17296.3|17301.8|17295.8|17304.3|17298.3|17301.3|17295.3|117
1649936700000|2022-04-14 11:45:00|17302.3|17296.3|17303.3|17297.3|17307.8|17301.8|17299.8|17293.8|146
1649937000000|2022-04-14 11:50:00|17303.8|17297.8|17285.3|17279.3|17303.8|17297.8|17285.3|17279.3|479
1649937300000|2022-04-14 11:55:00|17285.8|17279.8|17285.8|17279.8|17291.3|17285.3|17282.3|17276.3|364
1649937600000|2022-04-14 12:00:00|17285.3|17279.3|17284.3|17278.3|17290.8|17284.8|17280.8|17274.8|270
1649937900000|2022-04-14 12:05:00|17285.3|17279.3|17288.3|17282.3|17291.3|17285.3|17284.3|17278.3|154
1649938200000|2022-04-14 12:10:00|17287.8|17281.8|17290.8|17284.8|17292.8|17286.8|17287.8|17281.8|161
1649938500000|2022-04-14 12:15:00|17290.3|17284.3|17294.3|17288.3|17294.8|17288.8|17288.3|17282.3|163
1649938800000|2022-04-14 12:20:00|17293.8|17287.8|17293.3|17287.3|17293.8|17287.8|17290.8|17284.8|122
1649939100000|2022-04-14 12:25:00|17292.3|17286.3|17292.3|17286.3|17294.3|17288.3|17290.8|17284.8|76
1649939400000|2022-04-14 12:30:00|17292.8|17286.8|17284.3|17278.3|17296.3|17290.3|17282.3|17276.3|168
1649939700000|2022-04-14 12:35:00|17286.8|17280.8|17277.3|17271.3|17286.8|17280.8|17277.3|17271.3|373
1649940000000|2022-04-14 12:40:00|17277.8|17271.8|17282.3|17276.3|17283.3|17277.3|17275.3|17269.3|274
1649940300000|2022-04-14 12:45:00|17283.3|17277.3|17277.3|17271.3|17284.3|17278.3|17274.3|17268.3|540
1649940600000|2022-04-14 12:50:00|17277.8|17271.8|17279.8|17273.8|17280.8|17274.8|17276.3|17270.3|137
1649940900000|2022-04-14 12:55:00|17279.3|17273.3|17276.3|17270.3|17283.3|17277.3|17275.3|17269.3|153
1649941200000|2022-04-14 13:00:00|17277.8|17271.8|17282.3|17276.3|17282.3|17276.3|17273.3|17267.3|200
1649941500000|2022-04-14 13:05:00|17283.3|17277.3|17282.3|17276.3|17284.3|17278.3|17277.3|17271.3|216
1649941800000|2022-04-14 13:10:00|17280.8|17274.8|17282.3|17276.3|17284.3|17278.3|17280.3|17274.3|114
1649942100000|2022-04-14 13:15:00|17283.3|17277.3|17287.3|17281.3|17287.3|17281.3|17282.3|17276.3|164
1649942400000|2022-04-14 13:20:00|17287.8|17281.8|17289.3|17283.3|17291.3|17285.3|17286.3|17280.3|195
1649942700000|2022-04-14 13:25:00|17290.3|17284.3|17297.3|17291.3|17298.8|17292.8|17289.8|17283.8|362
1649943000000|2022-04-14 13:30:00|17298.8|17292.8|17294.3|17288.3|17303.3|17297.3|17284.8|17278.8|983
1649943300000|2022-04-14 13:35:00|17295.3|17289.3|17266.3|17260.3|17298.3|17292.3|17265.3|17259.3|1633
1649943600000|2022-04-14 13:40:00|17267.8|17261.8|17215.8|17209.8|17268.8|17262.8|17213.8|17207.8|3737
1649943900000|2022-04-14 13:45:00|17216.8|17210.8|17219.3|17213.3|17224.8|17218.8|17210.8|17204.8|1718
1649944200000|2022-04-14 13:50:00|17218.8|17212.8|17203.3|17197.3|17219.3|17213.3|17197.3|17191.3|1666
1649944500000|2022-04-14 13:55:00|17201.8|17195.8|17213.8|17207.8|17213.8|17207.8|17195.8|17189.8|1024
1649944800000|2022-04-14 14:00:00|17212.8|17206.8|17225.3|17219.3|17230.3|17224.3|17208.8|17202.8|1524
1649945100000|2022-04-14 14:05:00|17224.8|17218.8|17193.8|17187.8|17225.8|17219.8|17187.8|17181.8|1976
1649945400000|2022-04-14 14:10:00|17194.3|17188.3|17201.8|17195.8|17207.3|17201.3|17190.3|17184.3|836
1649945700000|2022-04-14 14:15:00|17201.3|17195.3|17202.3|17196.3|17208.8|17202.8|17193.3|17187.3|675
1649946000000|2022-04-14 14:20:00|17201.3|17195.3|17192.8|17186.8|17202.8|17196.8|17192.8|17186.8|728
1649946300000|2022-04-14 14:25:00|17193.3|17187.3|17196.3|17190.3|17201.3|17195.3|17187.8|17181.8|751
1649946600000|2022-04-14 14:30:00|17195.3|17189.3|17196.3|17190.3|17202.3|17196.3|17183.8|17177.8|877
1649946900000|2022-04-14 14:35:00|17195.8|17189.8|17180.3|17174.3|17198.3|17192.3|17174.3|17168.3|990
1649947200000|2022-04-14 14:40:00|17180.8|17174.8|17181.3|17175.3|17185.3|17179.3|17171.8|17165.8|814
1649947500000|2022-04-14 14:45:00|17181.8|17175.8|17176.8|17170.8|17189.3|17183.3|17175.8|17169.8|617
1649947800000|2022-04-14 14:50:00|17176.3|17170.3|17176.3|17170.3|17179.8|17173.8|17168.3|17162.3|932
1649948100000|2022-04-14 14:55:00|17177.3|17171.3|17179.3|17173.3|17184.3|17178.3|17174.8|17168.8|426
1649948400000|2022-04-14 15:00:00|17178.8|17172.8|17184.3|17178.3|17187.3|17181.3|17176.3|17170.3|418
1649948700000|2022-04-14 15:05:00|17183.3|17177.3|17186.3|17180.3|17188.3|17182.3|17180.3|17174.3|324
1649949000000|2022-04-14 15:10:00|17186.8|17180.8|17188.3|17182.3|17192.3|17186.3|17181.3|17175.3|435
1649949300000|2022-04-14 15:15:00|17188.8|17182.8|17183.3|17177.3|17194.3|17188.3|17181.3|17175.3|424
1649949600000|2022-04-14 15:20:00|17184.8|17178.8|17193.3|17187.3|17193.3|17187.3|17177.3|17171.3|290
1649949900000|2022-04-14 15:25:00|17194.3|17188.3|17198.3|17192.3|17200.8|17194.8|17192.3|17186.3|481
1649950200000|2022-04-14 15:30:00|17197.3|17191.3|17190.8|17184.8|17200.8|17194.8|17190.3|17184.3|291
1649950500000|2022-04-14 15:35:00|17190.3|17184.3|17183.8|17177.8|17192.3|17186.3|17182.8|17176.8|209
1649950800000|2022-04-14 15:40:00|17184.3|17178.3|17172.8|17166.8|17185.3|17179.3|17170.3|17164.3|707
1649951100000|2022-04-14 15:45:00|17173.3|17167.3|17171.8|17165.8|17177.3|17171.3|17165.8|17159.8|587
1649951400000|2022-04-14 15:50:00|17171.3|17165.3|17165.3|17159.3|17173.3|17167.3|17164.3|17158.3|404
1649951700000|2022-04-14 15:55:00|17164.8|17158.8|17167.8|17161.8|17169.3|17163.3|17160.8|17154.8|487
1649952000000|2022-04-14 16:00:00|17167.3|17161.3|17169.3|17163.3|17179.8|17173.8|17158.3|17152.3|743
1649952300000|2022-04-14 16:05:00|17168.8|17162.8|17174.8|17168.8|17177.8|17171.8|17168.3|17162.3|215
1649952600000|2022-04-14 16:10:00|17174.3|17168.3|17168.3|17162.3|17177.3|17171.3|17167.8|17161.8|231
1649952900000|2022-04-14 16:15:00|17168.8|17162.8|17168.3|17162.3|17173.3|17167.3|17163.3|17157.3|209
1649953200000|2022-04-14 16:20:00|17168.8|17162.8|17164.8|17158.8|17168.8|17162.8|17157.3|17151.3|411
1649953500000|2022-04-14 16:25:00|17165.3|17159.3|17151.3|17145.3|17167.3|17161.3|17150.8|17144.8|513
1649953800000|2022-04-14 16:30:00|17150.8|17144.8|17152.3|17146.3|17155.3|17149.3|17147.3|17141.3|361
1649954100000|2022-04-14 16:35:00|17152.8|17146.8|17152.3|17146.3|17156.8|17150.8|17150.8|17144.8|197
1649954400000|2022-04-14 16:40:00|17151.3|17145.3|17147.8|17141.8|17151.8|17145.8|17142.3|17136.3|650
1649954700000|2022-04-14 16:45:00|17147.3|17141.3|17145.8|17139.8|17151.3|17145.3|17144.3|17138.3|172
1649955000000|2022-04-14 16:50:00|17145.3|17139.3|17147.3|17141.3|17152.3|17146.3|17145.3|17139.3|128
1649955300000|2022-04-14 16:55:00|17148.8|17142.8|17155.3|17149.3|17158.3|17152.3|17148.3|17142.3|358
1649955600000|2022-04-14 17:00:00|17156.3|17150.3|17157.8|17151.8|17162.8|17156.8|17154.8|17148.8|298
1649955900000|2022-04-14 17:05:00|17158.8|17152.8|17157.3|17151.3|17160.8|17154.8|17153.3|17147.3|120
1649956200000|2022-04-14 17:10:00|17156.8|17150.8|17156.8|17150.8|17165.3|17159.3|17155.3|17149.3|135
1649956500000|2022-04-14 17:15:00|17157.3|17151.3|17155.3|17149.3|17159.3|17153.3|17152.3|17146.3|173
1649956800000|2022-04-14 17:20:00|17154.8|17148.8|17156.3|17150.3|17160.8|17154.8|17154.8|17148.8|95
1649957100000|2022-04-14 17:25:00|17157.3|17151.3|17158.8|17152.8|17159.8|17153.8|17155.3|17149.3|68
1649957400000|2022-04-14 17:30:00|17158.3|17152.3|17165.8|17159.8|17167.3|17161.3|17158.3|17152.3|198
1649957700000|2022-04-14 17:35:00|17166.3|17160.3|17166.3|17160.3|17172.8|17166.8|17165.8|17159.8|262
1649958000000|2022-04-14 17:40:00|17166.8|17160.8|17174.8|17168.8|17176.8|17170.8|17165.8|17159.8|242
1649958300000|2022-04-14 17:45:00|17175.3|17169.3|17181.3|17175.3|17183.3|17177.3|17175.3|17169.3|354
1649958600000|2022-04-14 17:50:00|17183.3|17177.3|17175.3|17169.3|17183.3|17177.3|17175.3|17169.3|191
1649958900000|2022-04-14 17:55:00|17176.3|17170.3|17184.8|17178.8|17185.3|17179.3|17175.3|17169.3|194
1649959200000|2022-04-14 18:00:00|17183.8|17177.8|17185.8|17179.8|17187.3|17181.3|17178.8|17172.8|399
1649959500000|2022-04-14 18:05:00|17186.3|17180.3|17176.3|17170.3|17186.8|17180.8|17175.3|17169.3|206
1649959800000|2022-04-14 18:10:00|17175.8|17169.8|17183.3|17177.3|17184.3|17178.3|17174.3|17168.3|180
1649960100000|2022-04-14 18:15:00|17184.3|17178.3|17176.3|17170.3|17186.8|17180.8|17174.3|17168.3|103
1649960400000|2022-04-14 18:20:00|17175.8|17169.8|17169.3|17163.3|17175.8|17169.8|17167.3|17161.3|209
1649960700000|2022-04-14 18:25:00|17169.8|17163.8|17176.8|17170.8|17178.8|17172.8|17166.8|17160.8|141
1649961000000|2022-04-14 18:30:00|17177.3|17171.3|17168.8|17162.8|17183.3|17177.3|17165.3|17159.3|154
1649961300000|2022-04-14 18:35:00|17168.3|17162.3|17159.8|17153.8|17170.8|17164.8|17156.3|17150.3|235
1649961600000|2022-04-14 18:40:00|17160.8|17154.8|17162.3|17156.3|17165.8|17159.8|17159.3|17153.3|49
1649961900000|2022-04-14 18:45:00|17161.8|17155.8|17156.8|17150.8|17165.8|17159.8|17154.8|17148.8|160
1649962200000|2022-04-14 18:50:00|17157.3|17151.3|17139.8|17133.8|17158.3|17152.3|17137.3|17131.3|483
1649962500000|2022-04-14 18:55:00|17139.3|17133.3|17138.3|17132.3|17144.3|17138.3|17135.8|17129.8|319
1649962800000|2022-04-14 19:00:00|17138.8|17132.8|17139.3|17133.3|17143.3|17137.3|17133.8|17127.8|216
1649963100000|2022-04-14 19:05:00|17139.8|17133.8|17129.8|17123.8|17140.3|17134.3|17129.3|17123.3|168
1649963400000|2022-04-14 19:10:00|17127.3|17121.3|17130.8|17124.8|17133.3|17127.3|17125.8|17119.8|237
1649963700000|2022-04-14 19:15:00|17130.3|17124.3|17141.8|17135.8|17144.8|17138.8|17130.3|17124.3|136
1649964000000|2022-04-14 19:20:00|17141.3|17135.3|17136.8|17130.8|17145.3|17139.3|17134.8|17128.8|94
1649964300000|2022-04-14 19:25:00|17137.3|17131.3|17131.8|17125.8|17137.3|17131.3|17127.3|17121.3|165
1649964600000|2022-04-14 19:30:00|17132.8|17126.8|17120.8|17114.8|17132.8|17126.8|17119.3|17113.3|293
1649964900000|2022-04-14 19:35:00|17119.3|17113.3|17113.8|17107.8|17123.8|17117.8|17112.8|17106.8|318
1649965200000|2022-04-14 19:40:00|17114.8|17108.8|17124.8|17118.8|17125.3|17119.3|17111.3|17105.3|202
1649965500000|2022-04-14 19:45:00|17125.3|17119.3|17120.3|17114.3|17125.3|17119.3|17116.3|17110.3|54
1649965800000|2022-04-14 19:50:00|17118.3|17112.3|17116.3|17110.3|17118.3|17112.3|17110.3|17104.3|118
1649966100000|2022-04-14 19:55:00|17117.3|17111.3|17112.3|17106.3|17120.3|17114.3|17108.3|17102.3|134
1649966400000|2022-04-14 20:00:00|17113.3|17107.3|17108.8|17102.8|17113.3|17107.3|17106.3|17100.3|326
1649966700000|2022-04-14 20:05:00|17108.3|17102.3|17106.3|17100.3|17108.8|17102.8|17104.8|17098.8|64
1649967000000|2022-04-14 20:10:00|17105.8|17099.8|17110.8|17104.8|17111.3|17105.3|17104.8|17098.8|64
1649967300000|2022-04-14 20:15:00|17111.3|17105.3|17122.3|17116.3|17123.3|17117.3|17111.3|17105.3|115
1649967600000|2022-04-14 20:20:00|17121.8|17115.8|17122.3|17116.3|17125.8|17119.8|17121.8|17115.8|100
1649967900000|2022-04-14 20:25:00|17122.8|17116.8|17116.3|17110.3|17126.3|17120.3|17116.3|17110.3|80
1649968200000|2022-04-14 20:30:00|17115.8|17109.8|17111.3|17105.3|17120.3|17114.3|17110.3|17104.3|76
1649968500000|2022-04-14 20:35:00|17112.8|17106.8|17114.3|17108.3|17123.8|17117.8|17112.8|17106.8|118
1649968800000|2022-04-14 20:40:00|17114.8|17108.8|17129.3|17123.3|17131.3|17125.3|17114.8|17108.8|181
1649969100000|2022-04-14 20:45:00|17128.8|17122.8|17121.3|17115.3|17130.8|17124.8|17120.8|17114.8|121
1649969400000|2022-04-14 20:50:00|17121.8|17115.8|17130.3|17124.3|17133.8|17127.8|17121.8|17115.8|175
1649969700000|2022-04-14 20:55:00|17130.8|17124.8|17132.8|17126.8|17137.3|17131.3|17130.3|17124.3|194
1649983500000|2022-04-15 00:45:00|17082.8|17078.8|17078.8|17074.8|17093.8|17089.8|17066.8|17062.8|3154
1649983800000|2022-04-15 00:50:00|17077.8|17073.8|17086.3|17082.3|17098.3|17094.3|17071.3|17067.3|1763
1649984100000|2022-04-15 00:55:00|17086.8|17082.8|17077.8|17073.8|17100.3|17096.3|17076.8|17072.8|1776
1649984400000|2022-04-15 01:00:00|17077.3|17073.3|17057.3|17053.3|17082.3|17078.3|17050.3|17046.3|5227
1649984700000|2022-04-15 01:05:00|17056.8|17052.8|17030.3|17026.3|17058.8|17054.8|17026.3|17022.3|4482
1649985000000|2022-04-15 01:10:00|17028.8|17024.8|17087.8|17083.8|17094.3|17090.3|17028.8|17024.8|4473
1649985300000|2022-04-15 01:15:00|17086.3|17082.3|17090.3|17086.3|17116.8|17112.8|17084.3|17080.3|4447
1649985600000|2022-04-15 01:20:00|17092.3|17088.3|17097.3|17093.3|17105.3|17101.3|17084.8|17080.8|2150
1649985900000|2022-04-15 01:25:00|17100.3|17096.3|17080.8|17076.8|17100.3|17096.3|17075.3|17071.3|1783
1649986200000|2022-04-15 01:30:00|17081.8|17077.8|17063.3|17059.3|17081.8|17077.8|17045.8|17041.8|2916
1649986500000|2022-04-15 01:35:00|17063.8|17059.8|17083.8|17079.8|17093.8|17089.8|17061.8|17057.8|1917
1649986800000|2022-04-15 01:40:00|17084.3|17080.3|17075.3|17071.3|17091.8|17087.8|17075.3|17071.3|1187
1649987100000|2022-04-15 01:45:00|17073.3|17069.3|17088.3|17084.3|17088.8|17084.8|17059.3|17055.3|2012
1649987400000|2022-04-15 01:50:00|17089.3|17085.3|17065.3|17061.3|17092.8|17088.8|17064.8|17060.8|1572
1649987700000|2022-04-15 01:55:00|17065.8|17061.8|17048.8|17044.8|17068.8|17064.8|17037.8|17033.8|2859
1649988000000|2022-04-15 02:00:00|17049.3|17045.3|17048.3|17044.3|17051.8|17047.8|17031.3|17027.3|1968
1649988300000|2022-04-15 02:05:00|17047.3|17043.3|17034.3|17030.3|17057.3|17053.3|17032.8|17028.8|1197
1649988600000|2022-04-15 02:10:00|17032.8|17028.8|17003.3|16999.3|17038.3|17034.3|17002.3|16998.3|4442
1649988900000|2022-04-15 02:15:00|17002.8|16998.8|16984.3|16980.3|17007.8|17003.8|16982.8|16978.8|2921
1649989200000|2022-04-15 02:20:00|16983.3|16979.3|16988.3|16984.3|16995.3|16991.3|16979.3|16975.3|1897
1649989500000|2022-04-15 02:25:00|16987.3|16983.3|16996.3|16992.3|16996.3|16992.3|16976.8|16972.8|1643
1649989800000|2022-04-15 02:30:00|16995.3|16991.3|17011.8|17007.8|17019.3|17015.3|16992.3|16988.3|1879
1649990100000|2022-04-15 02:35:00|17009.8|17005.8|16992.3|16988.3|17010.3|17006.3|16985.3|16981.3|1179
1649990400000|2022-04-15 02:40:00|16992.8|16988.8|17002.8|16998.8|17006.3|17002.3|16988.8|16984.8|728
1649990700000|2022-04-15 02:45:00|17000.8|16996.8|17013.3|17009.3|17016.3|17012.3|16997.3|16993.3|855
1649991000000|2022-04-15 02:50:00|17012.8|17008.8|16995.8|16991.8|17013.3|17009.3|16993.8|16989.8|934
1649991300000|2022-04-15 02:55:00|16995.3|16991.3|16993.3|16989.3|16995.3|16991.3|16986.3|16982.3|772
1649991600000|2022-04-15 03:00:00|16992.8|16988.8|16976.3|16972.3|16997.3|16993.3|16966.8|16962.8|1966
1649991900000|2022-04-15 03:05:00|16976.8|16972.8|16970.8|16966.8|16981.8|16977.8|16966.8|16962.8|1021
1649992200000|2022-04-15 03:10:00|16971.3|16967.3|16979.3|16975.3|16986.3|16982.3|16970.3|16966.3|763
1649992500000|2022-04-15 03:15:00|16978.3|16974.3|16984.8|16980.8|16992.3|16988.3|16977.8|16973.8|705
1649992800000|2022-04-15 03:20:00|16985.3|16981.3|16994.3|16990.3|16995.3|16991.3|16985.3|16981.3|771
1649993100000|2022-04-15 03:25:00|16994.8|16990.8|17013.8|17009.8|17014.3|17010.3|16994.3|16990.3|1032
1649993400000|2022-04-15 03:30:00|17013.3|17009.3|17004.8|17000.8|17016.3|17012.3|16993.3|16989.3|1320
1649993700000|2022-04-15 03:35:00|17005.8|17001.8|17004.8|17000.8|17012.8|17008.8|16998.8|16994.8|739
1649994000000|2022-04-15 03:40:00|17004.3|17000.3|17011.3|17007.3|17012.3|17008.3|17001.3|16997.3|401
1649994300000|2022-04-15 03:45:00|17011.8|17007.8|17007.3|17003.3|17015.3|17011.3|16999.8|16995.8|840
1649994600000|2022-04-15 03:50:00|17006.3|17002.3|17015.3|17011.3|17016.3|17012.3|17001.3|16997.3|697
1649994900000|2022-04-15 03:55:00|17014.8|17010.8|17014.8|17010.8|17015.8|17011.8|17007.8|17003.8|284
1649995200000|2022-04-15 04:00:00|17017.3|17013.3|17000.8|16996.8|17024.3|17020.3|16999.3|16995.3|1155
1649995500000|2022-04-15 04:05:00|17000.3|16996.3|17004.3|17000.3|17007.3|17003.3|16999.3|16995.3|595
1649995800000|2022-04-15 04:10:00|17005.3|17001.3|17010.3|17006.3|17016.3|17012.3|17003.3|16999.3|461
1649996100000|2022-04-15 04:15:00|17009.8|17005.8|17011.8|17007.8|17015.8|17011.8|17007.3|17003.3|378
1649996400000|2022-04-15 04:20:00|17012.3|17008.3|17012.3|17008.3|17021.3|17017.3|17005.8|17001.8|480
1649996700000|2022-04-15 04:25:00|17011.3|17007.3|17012.3|17008.3|17015.3|17011.3|17007.3|17003.3|431
1649997000000|2022-04-15 04:30:00|17014.3|17010.3|17002.3|16998.3|17021.3|17017.3|17002.3|16998.3|750
1649997300000|2022-04-15 04:35:00|17003.3|16999.3|16998.8|16994.8|17005.3|17001.3|16986.3|16982.3|1244
1649997600000|2022-04-15 04:40:00|16998.3|16994.3|17005.8|17001.8|17009.3|17005.3|16997.8|16993.8|567
1649997900000|2022-04-15 04:45:00|17005.3|17001.3|17010.8|17006.8|17013.3|17009.3|17005.3|17001.3|390
1649998200000|2022-04-15 04:50:00|17010.3|17006.3|16996.3|16992.3|17010.8|17006.8|16995.3|16991.3|491
1649998500000|2022-04-15 04:55:00|16996.8|16992.8|16991.3|16987.3|17002.3|16998.3|16989.3|16985.3|744
1649998800000|2022-04-15 05:00:00|16990.8|16986.8|16983.3|16979.3|16994.3|16990.3|16981.3|16977.3|1038
1649999100000|2022-04-15 05:05:00|16982.8|16978.8|16992.3|16988.3|16996.3|16992.3|16981.3|16977.3|1353
1649999400000|2022-04-15 05:10:00|16993.3|16989.3|16993.3|16989.3|16999.3|16995.3|16990.3|16986.3|586
1649999700000|2022-04-15 05:15:00|16993.8|16989.8|16976.3|16972.3|16994.8|16990.8|16975.3|16971.3|1127
1650000000000|2022-04-15 05:20:00|16977.3|16973.3|16988.3|16984.3|16988.3|16984.3|16970.8|16966.8|1193
1650000300000|2022-04-15 05:25:00|16987.3|16983.3|16970.3|16966.3|16993.3|16989.3|16970.3|16966.3|1194
1650000600000|2022-04-15 05:30:00|16969.3|16965.3|16969.3|16965.3|16983.8|16979.8|16968.3|16964.3|1668
1650000900000|2022-04-15 05:35:00|16970.8|16966.8|16961.3|16957.3|16973.8|16969.8|16961.3|16957.3|1466
1650001200000|2022-04-15 05:40:00|16963.8|16959.8|16981.8|16977.8|16984.8|16980.8|16962.3|16958.3|2997
1650006000000|2022-04-15 07:00:00|16977.8|16971.8|16972.8|16966.8|16983.3|16977.3|16972.3|16966.3|560
1650006300000|2022-04-15 07:05:00|16972.3|16966.3|16956.8|16950.8|16974.3|16968.3|16954.3|16948.3|475
1650006600000|2022-04-15 07:10:00|16956.3|16950.3|16949.8|16943.8|16957.3|16951.3|16939.8|16933.8|860
1650006900000|2022-04-15 07:15:00|16950.3|16944.3|16963.3|16957.3|16966.3|16960.3|16950.3|16944.3|428
1650007200000|2022-04-15 07:20:00|16962.8|16956.8|16976.3|16970.3|16981.8|16975.8|16961.3|16955.3|451
1650007500000|2022-04-15 07:25:00|16976.8|16970.8|16979.3|16973.3|16982.3|16976.3|16973.8|16967.8|192
1650007800000|2022-04-15 07:30:00|16980.8|16974.8|16995.3|16989.3|16998.8|16992.8|16980.8|16974.8|791
1650008100000|2022-04-15 07:35:00|16994.8|16988.8|16991.3|16985.3|16999.3|16993.3|16987.3|16981.3|222
1650008400000|2022-04-15 07:40:00|16991.8|16985.8|16990.3|16984.3|16993.8|16987.8|16987.8|16981.8|133
1650008700000|2022-04-15 07:45:00|16991.3|16985.3|16994.8|16988.8|16996.8|16990.8|16987.3|16981.3|149
1650009000000|2022-04-15 07:50:00|16997.3|16991.3|16993.3|16987.3|17000.3|16994.3|16992.8|16986.8|255
1650009300000|2022-04-15 07:55:00|16992.8|16986.8|16992.3|16986.3|16993.8|16987.8|16988.8|16982.8|138
1650009600000|2022-04-15 08:00:00|16990.8|16984.8|16996.3|16990.3|16996.3|16990.3|16988.3|16982.3|110
1650009900000|2022-04-15 08:05:00|16996.8|16990.8|16995.8|16989.8|16998.3|16992.3|16991.3|16985.3|93
1650010200000|2022-04-15 08:10:00|16995.3|16989.3|16994.3|16988.3|16999.3|16993.3|16993.8|16987.8|78
1650010500000|2022-04-15 08:15:00|16994.8|16988.8|16993.3|16987.3|16995.3|16989.3|16990.8|16984.8|44
1650010800000|2022-04-15 08:20:00|16993.8|16987.8|16995.3|16989.3|16996.3|16990.3|16992.8|16986.8|84
1650011100000|2022-04-15 08:25:00|16994.8|16988.8|16992.3|16986.3|16995.3|16989.3|16991.8|16985.8|47
1650011400000|2022-04-15 08:30:00|16991.8|16985.8|16991.8|16985.8|16992.3|16986.3|16988.3|16982.3|83
1650011700000|2022-04-15 08:35:00|16991.3|16985.3|16987.3|16981.3|16991.3|16985.3|16987.3|16981.3|26
1650012000000|2022-04-15 08:40:00|16986.8|16980.8|16990.3|16984.3|16990.3|16984.3|16983.3|16977.3|146
1650012300000|2022-04-15 08:45:00|16990.8|16984.8|16996.3|16990.3|16997.3|16991.3|16990.8|16984.8|117
1650012600000|2022-04-15 08:50:00|16996.8|16990.8|17014.8|17008.8|17016.3|17010.3|16996.3|16990.3|683
1650012900000|2022-04-15 08:55:00|17015.3|17009.3|17016.8|17010.8|17017.3|17011.3|17007.8|17001.8|334
1650013200000|2022-04-15 09:00:00|17018.8|17012.8|17010.3|17004.3|17020.3|17014.3|17009.8|17003.8|310
1650013500000|2022-04-15 09:05:00|17010.8|17004.8|17011.8|17005.8|17013.8|17007.8|17010.3|17004.3|62
1650013800000|2022-04-15 09:10:00|17012.3|17006.3|17015.3|17009.3|17015.3|17009.3|17008.3|17002.3|123
1650014100000|2022-04-15 09:15:00|17014.8|17008.8|17010.8|17004.8|17014.8|17008.8|17010.8|17004.8|32
1650014400000|2022-04-15 09:20:00|17011.3|17005.3|17009.3|17003.3|17011.3|17005.3|17006.8|17000.8|37
1650014700000|2022-04-15 09:25:00|17008.8|17002.8|17010.3|17004.3|17011.3|17005.3|17008.3|17002.3|32
1650015000000|2022-04-15 09:30:00|17011.3|17005.3|17010.3|17004.3|17011.8|17005.8|17010.3|17004.3|42
1650015300000|2022-04-15 09:35:00|17009.8|17003.8|17004.3|16998.3|17010.3|17004.3|17004.3|16998.3|95
1650015600000|2022-04-15 09:40:00|17004.8|16998.8|17001.3|16995.3|17005.3|16999.3|16999.8|16993.8|118
1650015900000|2022-04-15 09:45:00|17000.8|16994.8|16999.3|16993.3|17001.8|16995.8|16996.3|16990.3|113
1650016200000|2022-04-15 09:50:00|16998.8|16992.8|16998.3|16992.3|16999.8|16993.8|16997.3|16991.3|56
1650016500000|2022-04-15 09:55:00|16998.8|16992.8|16996.3|16990.3|16999.8|16993.8|16995.8|16989.8|90
1650016800000|2022-04-15 10:00:00|16995.8|16989.8|16998.3|16992.3|16998.3|16992.3|16995.3|16989.3|59
1650017100000|2022-04-15 10:05:00|16998.8|16992.8|17001.3|16995.3|17001.3|16995.3|16998.8|16992.8|45
1650017400000|2022-04-15 10:10:00|17001.8|16995.8|17008.8|17002.8|17008.8|17002.8|17001.8|16995.8|166
1650017700000|2022-04-15 10:15:00|17008.3|17002.3|17010.3|17004.3|17010.8|17004.8|17007.3|17001.3|58
1650018000000|2022-04-15 10:20:00|17009.8|17003.8|17003.3|16997.3|17010.3|17004.3|17003.3|16997.3|154
1650018300000|2022-04-15 10:25:00|17002.8|16996.8|17003.3|16997.3|17004.3|16998.3|17002.3|16996.3|29
1650018600000|2022-04-15 10:30:00|17004.3|16998.3|17002.3|16996.3|17004.3|16998.3|17002.3|16996.3|33
1650018900000|2022-04-15 10:35:00|17002.8|16996.8|16998.3|16992.3|17003.3|16997.3|16996.3|16990.3|62
1650019200000|2022-04-15 10:40:00|16997.3|16991.3|16997.8|16991.8|16999.8|16993.8|16995.3|16989.3|93
1650019500000|2022-04-15 10:45:00|16998.3|16992.3|17002.3|16996.3|17002.3|16996.3|16997.8|16991.8|75
1650019800000|2022-04-15 10:50:00|17001.3|16995.3|17000.3|16994.3|17001.3|16995.3|17000.3|16994.3|9
1650020100000|2022-04-15 10:55:00|17000.8|16994.8|16996.3|16990.3|17000.8|16994.8|16996.3|16990.3|27
1650020400000|2022-04-15 11:00:00|16995.8|16989.8|16996.8|16990.8|16997.3|16991.3|16995.8|16989.8|25
1650020700000|2022-04-15 11:05:00|16996.3|16990.3|16995.3|16989.3|16996.8|16990.8|16994.3|16988.3|55
1650021000000|2022-04-15 11:10:00|16994.8|16988.8|16983.3|16977.3|16995.3|16989.3|16982.3|16976.3|361
1650021300000|2022-04-15 11:15:00|16983.8|16977.8|16988.3|16982.3|16988.8|16982.8|16981.8|16975.8|170
1650021600000|2022-04-15 11:20:00|16987.8|16981.8|16986.8|16980.8|16988.8|16982.8|16986.8|16980.8|48
1650021900000|2022-04-15 11:25:00|16986.3|16980.3|16981.3|16975.3|16987.3|16981.3|16979.8|16973.8|159
1650022200000|2022-04-15 11:30:00|16982.3|16976.3|16982.3|16976.3|16982.3|16976.3|16980.3|16974.3|49
1650022500000|2022-04-15 11:35:00|16981.8|16975.8|16987.8|16981.8|16987.8|16981.8|16981.8|16975.8|64
1650022800000|2022-04-15 11:40:00|16988.3|16982.3|16981.3|16975.3|16988.3|16982.3|16980.3|16974.3|92
1650023100000|2022-04-15 11:45:00|16980.8|16974.8|16979.3|16973.3|16981.3|16975.3|16979.3|16973.3|54
1650023400000|2022-04-15 11:50:00|16978.3|16972.3|16970.8|16964.8|16978.3|16972.3|16970.3|16964.3|259
1650023700000|2022-04-15 11:55:00|16970.3|16964.3|16976.8|16970.8|16983.8|16977.8|16968.3|16962.3|256
1650024000000|2022-04-15 12:00:00|16975.8|16969.8|16976.3|16970.3|16976.8|16970.8|16974.3|16968.3|67
1650024300000|2022-04-15 12:05:00|16975.8|16969.8|16975.3|16969.3|16976.3|16970.3|16970.8|16964.8|95
1650024600000|2022-04-15 12:10:00|16974.8|16968.8|16979.3|16973.3|16980.3|16974.3|16974.8|16968.8|47
1650024900000|2022-04-15 12:15:00|16979.8|16973.8|16975.8|16969.8|16980.3|16974.3|16975.8|16969.8|52
1650025200000|2022-04-15 12:20:00|16975.3|16969.3|16976.3|16970.3|16976.8|16970.8|16974.3|16968.3|22
1650025500000|2022-04-15 12:25:00|16977.8|16971.8|16983.8|16977.8|16984.3|16978.3|16977.8|16971.8|90
1650025800000|2022-04-15 12:30:00|16983.3|16977.3|16982.3|16976.3|16984.3|16978.3|16981.3|16975.3|48
1650026100000|2022-04-15 12:35:00|16981.3|16975.3|16982.3|16976.3|16982.3|16976.3|16977.3|16971.3|51
1650026400000|2022-04-15 12:40:00|16981.8|16975.8|16979.8|16973.8|16982.8|16976.8|16979.3|16973.3|23
1650026700000|2022-04-15 12:45:00|16980.3|16974.3|16980.8|16974.8|16982.3|16976.3|16979.8|16973.8|19
1650027000000|2022-04-15 12:50:00|16980.3|16974.3|16973.3|16967.3|16980.3|16974.3|16973.3|16967.3|66
1650027300000|2022-04-15 12:55:00|16973.8|16967.8|16976.3|16970.3|16978.8|16972.8|16973.8|16967.8|50
1650027600000|2022-04-15 13:00:00|16975.8|16969.8|16974.8|16968.8|16976.8|16970.8|16973.8|16967.8|52
1650027900000|2022-04-15 13:05:00|16974.3|16968.3|16973.8|16967.8|16974.3|16968.3|16972.3|16966.3|29
1650028200000|2022-04-15 13:10:00|16975.3|16969.3|16976.3|16970.3|16977.8|16971.8|16975.3|16969.3|17
1650028500000|2022-04-15 13:15:00|16975.8|16969.8|16976.3|16970.3|16977.3|16971.3|16975.3|16969.3|30
1650028800000|2022-04-15 13:20:00|16976.8|16970.8|16967.8|16961.8|16977.3|16971.3|16967.8|16961.8|121
1650029100000|2022-04-15 13:25:00|16967.3|16961.3|16972.8|16966.8|16973.8|16967.8|16966.3|16960.3|64
1650029400000|2022-04-15 13:30:00|16973.3|16967.3|16977.3|16971.3|16979.8|16973.8|16973.3|16967.3|71
1650029700000|2022-04-15 13:35:00|16977.8|16971.8|16983.8|16977.8|16984.3|16978.3|16977.8|16971.8|106
1650030000000|2022-04-15 13:40:00|16984.3|16978.3|16980.8|16974.8|16985.8|16979.8|16980.8|16974.8|142
1650030300000|2022-04-15 13:45:00|16979.8|16973.8|16977.3|16971.3|16980.8|16974.8|16977.3|16971.3|31
1650030600000|2022-04-15 13:50:00|16976.8|16970.8|16974.3|16968.3|16976.8|16970.8|16971.3|16965.3|87
1650030900000|2022-04-15 13:55:00|16975.3|16969.3|16977.3|16971.3|16977.3|16971.3|16972.3|16966.3|89
1650031200000|2022-04-15 14:00:00|16976.8|16970.8|16977.8|16971.8|16980.3|16974.3|16976.8|16970.8|76
1650031500000|2022-04-15 14:05:00|16977.3|16971.3|16973.8|16967.8|16978.3|16972.3|16973.3|16967.3|44
1650031800000|2022-04-15 14:10:00|16973.3|16967.3|16974.8|16968.8|16976.3|16970.3|16972.8|16966.8|43
1650032100000|2022-04-15 14:15:00|16974.3|16968.3|16980.3|16974.3|16983.3|16977.3|16974.3|16968.3|99
1650032400000|2022-04-15 14:20:00|16980.8|16974.8|16981.8|16975.8|16982.3|16976.3|16980.3|16974.3|52
1650032700000|2022-04-15 14:25:00|16981.3|16975.3|16978.3|16972.3|16982.3|16976.3|16977.8|16971.8|49
1650033000000|2022-04-15 14:30:00|16978.8|16972.8|16980.3|16974.3|16981.3|16975.3|16978.8|16972.8|31
1650033300000|2022-04-15 14:35:00|16980.8|16974.8|16984.3|16978.3|16986.3|16980.3|16980.8|16974.8|165
1650033600000|2022-04-15 14:40:00|16984.8|16978.8|16980.8|16974.8|16986.3|16980.3|16980.8|16974.8|57
1650033900000|2022-04-15 14:45:00|16980.3|16974.3|16979.3|16973.3|16981.8|16975.8|16978.3|16972.3|36
1650034200000|2022-04-15 14:50:00|16977.8|16971.8|16981.8|16975.8|16981.8|16975.8|16976.3|16970.3|82
1650034500000|2022-04-15 14:55:00|16981.3|16975.3|16978.3|16972.3|16981.8|16975.8|16977.3|16971.3|29
1650034800000|2022-04-15 15:00:00|16978.8|16972.8|16981.3|16975.3|16982.3|16976.3|16978.8|16972.8|57
1650035100000|2022-04-15 15:05:00|16980.8|16974.8|16981.8|16975.8|16984.3|16978.3|16980.3|16974.3|58
1650035400000|2022-04-15 15:10:00|16981.3|16975.3|16983.3|16977.3|16983.3|16977.3|16981.3|16975.3|24
1650035700000|2022-04-15 15:15:00|16982.8|16976.8|16983.3|16977.3|16985.3|16979.3|16982.8|16976.8|70
1650036000000|2022-04-15 15:20:00|16982.8|16976.8|16984.3|16978.3|16996.8|16990.8|16982.8|16976.8|446
1650036300000|2022-04-15 15:25:00|16983.3|16977.3|16988.3|16982.3|16988.3|16982.3|16982.8|16976.8|72
1650036600000|2022-04-15 15:30:00|16987.8|16981.8|16998.3|16992.3|16998.8|16992.8|16987.8|16981.8|177
1650036900000|2022-04-15 15:35:00|16998.8|16992.8|16994.3|16988.3|17003.3|16997.3|16994.3|16988.3|232
1650037200000|2022-04-15 15:40:00|16994.8|16988.8|16993.8|16987.8|16994.8|16988.8|16992.3|16986.3|86
1650037500000|2022-04-15 15:45:00|16994.3|16988.3|16995.3|16989.3|16996.3|16990.3|16992.8|16986.8|74
1650037800000|2022-04-15 15:50:00|16995.8|16989.8|17000.8|16994.8|17000.8|16994.8|16995.3|16989.3|52
1650038100000|2022-04-15 15:55:00|17001.3|16995.3|16994.8|16988.8|17001.8|16995.8|16994.8|16988.8|58
1650038400000|2022-04-15 16:00:00|16994.3|16988.3|16995.3|16989.3|17001.3|16995.3|16994.3|16988.3|112
1650038700000|2022-04-15 16:05:00|16994.8|16988.8|16997.3|16991.3|16998.3|16992.3|16994.8|16988.8|50
1650039000000|2022-04-15 16:10:00|16996.8|16990.8|16997.3|16991.3|16998.8|16992.8|16994.3|16988.3|52
1650039300000|2022-04-15 16:15:00|16996.3|16990.3|16996.3|16990.3|16997.8|16991.8|16994.3|16988.3|49
1650039600000|2022-04-15 16:20:00|16994.3|16988.3|16986.3|16980.3|16996.3|16990.3|16986.3|16980.3|191
1650039900000|2022-04-15 16:25:00|16985.8|16979.8|16990.8|16984.8|16991.3|16985.3|16985.8|16979.8|47
1650040200000|2022-04-15 16:30:00|16991.3|16985.3|16990.8|16984.8|16999.3|16993.3|16989.8|16983.8|80
1650040500000|2022-04-15 16:35:00|16989.3|16983.3|16994.8|16988.8|16996.3|16990.3|16989.3|16983.3|18
1650040800000|2022-04-15 16:40:00|16995.3|16989.3|16998.3|16992.3|16998.3|16992.3|16995.3|16989.3|25
1650041100000|2022-04-15 16:45:00|16997.3|16991.3|16988.3|16982.3|16997.3|16991.3|16987.8|16981.8|62
1650041400000|2022-04-15 16:50:00|16987.3|16981.3|16986.8|16980.8|16988.8|16982.8|16986.3|16980.3|39
1650041700000|2022-04-15 16:55:00|16987.3|16981.3|16983.3|16977.3|16987.3|16981.3|16983.3|16977.3|56
1650042000000|2022-04-15 17:00:00|16981.8|16975.8|16980.3|16974.3|16982.3|16976.3|16979.8|16973.8|103
1650042300000|2022-04-15 17:05:00|16980.8|16974.8|16985.8|16979.8|16985.8|16979.8|16980.8|16974.8|47
1650042600000|2022-04-15 17:10:00|16984.3|16978.3|16987.3|16981.3|16988.3|16982.3|16983.8|16977.8|58
1650042900000|2022-04-15 17:15:00|16986.3|16980.3|16984.8|16978.8|16987.8|16981.8|16983.8|16977.8|70
1650043200000|2022-04-15 17:20:00|16984.3|16978.3|16984.3|16978.3|16984.8|16978.8|16982.3|16976.3|47
1650043500000|2022-04-15 17:25:00|16984.8|16978.8|16985.3|16979.3|16986.3|16980.3|16984.3|16978.3|37
1650043800000|2022-04-15 17:30:00|16984.8|16978.8|16987.3|16981.3|16987.3|16981.3|16984.3|16978.3|31
1650044100000|2022-04-15 17:35:00|16987.8|16981.8|16993.3|16987.3|16995.3|16989.3|16987.3|16981.3|112
1650044400000|2022-04-15 17:40:00|16993.8|16987.8|16992.3|16986.3|16994.8|16988.8|16992.3|16986.3|35
1650044700000|2022-04-15 17:45:00|16991.8|16985.8|16989.3|16983.3|16993.8|16987.8|16989.3|16983.3|46
1650045000000|2022-04-15 17:50:00|16989.8|16983.8|16989.3|16983.3|16990.3|16984.3|16988.3|16982.3|19
1650045300000|2022-04-15 17:55:00|16989.8|16983.8|16989.3|16983.3|16990.3|16984.3|16988.3|16982.3|31
1650045600000|2022-04-15 18:00:00|16988.8|16982.8|16986.3|16980.3|16988.8|16982.8|16985.8|16979.8|15
1650045900000|2022-04-15 18:05:00|16985.8|16979.8|16986.3|16980.3|16987.3|16981.3|16984.3|16978.3|33
1650046200000|2022-04-15 18:10:00|16985.8|16979.8|16982.8|16976.8|16986.8|16980.8|16982.8|16976.8|45
1650046500000|2022-04-15 18:15:00|16982.3|16976.3|16977.8|16971.8|16982.3|16976.3|16977.8|16971.8|52
1650046800000|2022-04-15 18:20:00|16978.8|16972.8|16983.3|16977.3|16983.8|16977.8|16978.3|16972.3|28
1650047100000|2022-04-15 18:25:00|16983.8|16977.8|16983.8|16977.8|16983.8|16977.8|16983.3|16977.3|8
1650047400000|2022-04-15 18:30:00|16984.3|16978.3|16986.8|16980.8|16988.3|16982.3|16983.8|16977.8|41
1650047700000|2022-04-15 18:35:00|16985.8|16979.8|16985.3|16979.3|16986.3|16980.3|16984.8|16978.8|18
1650048000000|2022-04-15 18:40:00|16984.8|16978.8|16984.8|16978.8|16984.8|16978.8|16984.3|16978.3|2
1650048300000|2022-04-15 18:45:00|16984.3|16978.3|16980.3|16974.3|16984.3|16978.3|16979.3|16973.3|18
1650048600000|2022-04-15 18:50:00|16981.3|16975.3|16984.8|16978.8|16984.8|16978.8|16981.3|16975.3|25
1650048900000|2022-04-15 18:55:00|16983.8|16977.8|16984.3|16978.3|16984.8|16978.8|16983.8|16977.8|12
1650049200000|2022-04-15 19:00:00|16984.8|16978.8|16981.8|16975.8|16985.8|16979.8|16975.8|16969.8|88
1650049500000|2022-04-15 19:05:00|16980.3|16974.3|16981.8|16975.8|16983.3|16977.3|16978.3|16972.3|12
1650049800000|2022-04-15 19:10:00|16982.8|16976.8|16983.3|16977.3|16983.8|16977.8|16982.8|16976.8|6
1650050100000|2022-04-15 19:15:00|16984.8|16978.8|16987.3|16981.3|16990.3|16984.3|16984.3|16978.3|59
1650050400000|2022-04-15 19:20:00|16987.8|16981.8|16990.3|16984.3|16995.8|16989.8|16987.8|16981.8|51
1650050700000|2022-04-15 19:25:00|16989.3|16983.3|16991.3|16985.3|16994.3|16988.3|16982.8|16976.8|53
1650051000000|2022-04-15 19:30:00|16989.8|16983.8|16988.3|16982.3|16990.8|16984.8|16988.3|16982.3|0
1650051300000|2022-04-15 19:35:00|16988.8|16982.8|16987.8|16981.8|16989.3|16983.3|16987.8|16981.8|6
1650051600000|2022-04-15 19:40:00|16987.3|16981.3|16985.3|16979.3|16987.3|16981.3|16980.3|16974.3|70
1650051900000|2022-04-15 19:45:00|16985.8|16979.8|16991.8|16985.8|16995.3|16989.3|16985.8|16979.8|58
1650052200000|2022-04-15 19:50:00|16991.3|16985.3|16988.8|16982.8|16992.3|16986.3|16978.8|16972.8|99
1650052500000|2022-04-15 19:55:00|16989.3|16983.3|16980.8|16974.8|16989.3|16983.3|16979.3|16973.3|57
1650052800000|2022-04-15 20:00:00|16982.8|16976.8|16982.8|16976.8|16984.8|16978.8|16981.3|16975.3|35
1650053100000|2022-04-15 20:05:00|16983.3|16977.3|16984.3|16978.3|16987.3|16981.3|16983.3|16977.3|29
1650053400000|2022-04-15 20:10:00|16983.8|16977.8|16983.8|16977.8|16984.3|16978.3|16981.3|16975.3|16
1650053700000|2022-04-15 20:15:00|16983.3|16977.3|16987.3|16981.3|16991.3|16985.3|16980.8|16974.8|56
1650054000000|2022-04-15 20:20:00|16986.8|16980.8|16983.3|16977.3|16986.8|16980.8|16978.8|16972.8|42
1650054300000|2022-04-15 20:25:00|16985.3|16979.3|16988.3|16982.3|16988.8|16982.8|16984.3|16978.3|29
1650054600000|2022-04-15 20:30:00|16987.3|16981.3|16989.8|16983.8|16990.3|16984.3|16986.8|16980.8|20
1650054900000|2022-04-15 20:35:00|16990.8|16984.8|16990.3|16984.3|16991.3|16985.3|16988.8|16982.8|21
1650055200000|2022-04-15 20:40:00|16990.8|16984.8|16991.8|16985.8|16992.8|16986.8|16990.3|16984.3|40
1650055500000|2022-04-15 20:45:00|16992.3|16986.3|16997.8|16991.8|16997.8|16991.8|16992.3|16986.3|98
1650055800000|2022-04-15 20:50:00|16997.3|16991.3|16997.8|16991.8|17000.3|16994.3|16996.3|16990.3|82
1650056100000|2022-04-15 20:55:00|16996.3|16990.3|16997.8|16991.8|17000.3|16994.3|16996.3|16990.3|125
1650232800000|2022-04-17 22:00:00|16977.4|16963.4|16987.4|16973.4|16989.2|16975.2|16977.4|16963.4|0
1650233100000|2022-04-17 22:05:00|16988.3|16974.3|17001.4|16987.4|17006.7|16992.7|16986.6|16972.6|0
1650233400000|2022-04-17 22:10:00|17002.3|16988.3|17004.9|16990.9|17007.5|16993.5|16994.5|16980.5|0
1650233700000|2022-04-17 22:15:00|17006.7|16992.7|16998.8|16984.8|17007.5|16993.5|16997.1|16983.1|0
1650234000000|2022-04-17 22:20:00|16998.4|16984.4|16976.4|16962.4|16998.4|16984.4|16976.4|16962.4|0
1650234300000|2022-04-17 22:25:00|16977.2|16963.2|16978.1|16964.1|16983.3|16969.3|16975.5|16961.5|0
1650234600000|2022-04-17 22:30:00|16979|16965|16968.9|16954.9|16983.7|16969.7|16968|16954|0
1650234900000|2022-04-17 22:35:00|16969.3|16955.3|16968.7|16954.7|16975.6|16961.6|16967.2|16953.2|0
1650235200000|2022-04-17 22:40:00|16969.5|16955.5|16970.4|16956.4|16972.1|16958.1|16961.9|16947.9|0
1650235500000|2022-04-17 22:45:00|16970.8|16956.8|16955.5|16941.5|16973|16959|16952.9|16938.9|0
1650235800000|2022-04-17 22:50:00|16956.4|16942.4|16965.2|16951.2|16965.2|16951.2|16955.5|16941.5|0
1650236100000|2022-04-17 22:55:00|16964.7|16950.7|16964.5|16950.5|16965.2|16951.2|16961|16947|0
1650236400000|2022-04-17 23:00:00|16965.4|16951.4|16950.7|16936.7|16966.3|16952.3|16950.7|16936.7|0
1650236700000|2022-04-17 23:05:00|16951.5|16937.5|16930.9|16916.9|16956.4|16942.4|16930|16916|0
1650237000000|2022-04-17 23:10:00|16930|16916|16927.6|16913.6|16938.9|16924.9|16925.1|16911.1|0
1650237300000|2022-04-17 23:15:00|16926.7|16912.7|16933.6|16919.6|16937.1|16923.1|16925|16911|0
1650237600000|2022-04-17 23:20:00|16933.1|16919.1|16925.7|16911.7|16934.5|16920.5|16922.2|16908.2|0
1650237900000|2022-04-17 23:25:00|16924|16910|16920.5|16906.5|16925.7|16911.7|16920.5|16906.5|0
1650238200000|2022-04-17 23:30:00|16921.3|16907.3|16927.9|16913.9|16929.2|16915.2|16920.5|16906.5|0
1650238500000|2022-04-17 23:35:00|16927.4|16913.4|16924.8|16910.8|16929.2|16915.2|16924|16910|0
1650238800000|2022-04-17 23:40:00|16925.2|16911.2|16920.9|16906.9|16928.3|16914.3|16919.1|16905.1|0
1650239100000|2022-04-17 23:45:00|16921.7|16907.7|16912.9|16898.9|16923.5|16909.5|16911.1|16897.1|0
1650239400000|2022-04-17 23:50:00|16913.3|16899.3|16908.5|16894.5|16917.2|16903.2|16908.5|16894.5|0
1650239700000|2022-04-17 23:55:00|16910.3|16896.3|16918|16904|16922.3|16908.3|16908.5|16894.5|0
1650240000000|2022-04-18 00:00:00|16917.1|16903.1|16918.8|16904.8|16921|16907|16912.2|16898.2|0
1650240300000|2022-04-18 00:05:00|16919.7|16905.7|16926.8|16912.8|16927.8|16913.8|16915.3|16901.3|0
1650240600000|2022-04-18 00:10:00|16927.7|16913.7|16927.9|16913.9|16930.3|16916.3|16925.1|16911.1|0
1650240900000|2022-04-18 00:15:00|16933.1|16919.1|16932.4|16918.4|16942.9|16928.9|16930.7|16916.7|0
1650241200000|2022-04-18 00:20:00|16931.5|16917.5|16933.8|16919.8|16935|16921|16930.3|16916.3|0
1650241500000|2022-04-18 00:25:00|16934.2|16920.2|16931.7|16917.7|16934.7|16920.7|16928.2|16914.2|0
1650241800000|2022-04-18 00:30:00|16931.2|16917.2|16929.1|16915.1|16931.7|16917.7|16925.6|16911.6|0
1650242100000|2022-04-18 00:35:00|16928.6|16914.6|16930.8|16916.8|16930.8|16916.8|16925.6|16911.6|0
1650242400000|2022-04-18 00:40:00|16931.7|16917.7|16925.6|16911.6|16934.3|16920.3|16923.8|16909.8|0
1650242700000|2022-04-18 00:45:00|16908.8|16904.8|16847.8|16843.8|16917.3|16913.3|16843.3|16839.3|6590
1650243000000|2022-04-18 00:50:00|16845.8|16841.8|16882.8|16878.8|16896.3|16892.3|16844.3|16840.3|2778
1650243300000|2022-04-18 00:55:00|16883.8|16879.8|16868.3|16864.3|16890.8|16886.8|16856.3|16852.3|1869
1650243600000|2022-04-18 01:00:00|16868.8|16864.8|16857.3|16853.3|16902.3|16898.3|16848.3|16844.3|4406
1650243900000|2022-04-18 01:05:00|16856.3|16852.3|16949.3|16945.3|16949.8|16945.8|16850.8|16846.8|5674
1650244200000|2022-04-18 01:10:00|16948.8|16944.8|16933.3|16929.3|16955.3|16951.3|16933.3|16929.3|3688
1650244500000|2022-04-18 01:15:00|16933.8|16929.8|16925.8|16921.8|16944.8|16940.8|16919.8|16915.8|2173
1650244800000|2022-04-18 01:20:00|16925.3|16921.3|16977.8|16973.8|16978.8|16974.8|16896.3|16892.3|4756
1650245100000|2022-04-18 01:25:00|16975.3|16971.3|16963.8|16959.8|16983.3|16979.3|16956.8|16952.8|2847
1650245400000|2022-04-18 01:30:00|16964.8|16960.8|16989.3|16985.3|16990.3|16986.3|16962.8|16958.8|2339
1650245700000|2022-04-18 01:35:00|16989.8|16985.8|16970.3|16966.3|16994.8|16990.8|16962.8|16958.8|1699
1650246000000|2022-04-18 01:40:00|16968.8|16964.8|16957.3|16953.3|16976.3|16972.3|16956.3|16952.3|1615
1650246300000|2022-04-18 01:45:00|16956.8|16952.8|16961.3|16957.3|16973.8|16969.8|16947.8|16943.8|1870
1650246600000|2022-04-18 01:50:00|16962.3|16958.3|16940.3|16936.3|16970.3|16966.3|16937.3|16933.3|1600
1650246900000|2022-04-18 01:55:00|16937.8|16933.8|16935.3|16931.3|16943.3|16939.3|16925.3|16921.3|1455
1650247200000|2022-04-18 02:00:00|16934.8|16930.8|16934.3|16930.3|16943.8|16939.8|16921.3|16917.3|1436
1650247500000|2022-04-18 02:05:00|16935.8|16931.8|16945|16941|16946.3|16942.3|16930|16926|1082
1650247800000|2022-04-18 02:10:00|16947|16943|16920.5|16916.5|16951|16947|16916|16912|1390
1650248100000|2022-04-18 02:15:00|16919.5|16915.5|16902|16898|16923|16919|16899|16895|2732
1650248400000|2022-04-18 02:20:00|16900.5|16896.5|16891.5|16887.5|16905|16901|16882|16878|1893
1650248700000|2022-04-18 02:25:00|16891|16887|16884|16880|16909|16905|16883.5|16879.5|1269
1650249000000|2022-04-18 02:30:00|16883|16879|16833|16829|16889.5|16885.5|16832.5|16828.5|4522
1650249300000|2022-04-18 02:35:00|16832.5|16828.5|16819|16815|16852|16848|16818|16814|3568
1650249600000|2022-04-18 02:40:00|16817|16813|16836.5|16832.5|16839.5|16835.5|16816|16812|2185
1650249900000|2022-04-18 02:45:00|16834.5|16830.5|16880|16876|16883.5|16879.5|16833.5|16829.5|2888
1650250200000|2022-04-18 02:50:00|16879.5|16875.5|16877.5|16873.5|16888.5|16884.5|16866.5|16862.5|2285
1650250500000|2022-04-18 02:55:00|16878|16874|16867.5|16863.5|16885|16881|16866.5|16862.5|1408
1650250800000|2022-04-18 03:00:00|16868.5|16864.5|16877|16873|16882.5|16878.5|16867.5|16863.5|781
1650251100000|2022-04-18 03:05:00|16878.5|16874.5|16866.5|16862.5|16881|16877|16854.5|16850.5|1202
1650251400000|2022-04-18 03:10:00|16867|16863|16863|16859|16869|16865|16853|16849|660
1650251700000|2022-04-18 03:15:00|16864|16860|16860.5|16856.5|16881.5|16877.5|16860|16856|975
1650252000000|2022-04-18 03:20:00|16860|16856|16850|16846|16868|16864|16848|16844|963
1650252300000|2022-04-18 03:25:00|16850.5|16846.5|16863.5|16859.5|16866|16862|16850|16846|507
1650252600000|2022-04-18 03:30:00|16864|16860|16872.5|16868.5|16872.5|16868.5|16855|16851|596
1650252900000|2022-04-18 03:35:00|16872|16868|16897|16893|16899|16895|16872|16868|1778
1650253200000|2022-04-18 03:40:00|16898.5|16894.5|16899.5|16895.5|16901|16897|16887|16883|1044
1650253500000|2022-04-18 03:45:00|16900|16896|16890|16886|16901|16897|16889.5|16885.5|731
1650253800000|2022-04-18 03:50:00|16890.5|16886.5|16896|16892|16905|16901|16888|16884|793
1650254100000|2022-04-18 03:55:00|16896.5|16892.5|16900|16896|16908|16904|16892|16888|736
1650254400000|2022-04-18 04:00:00|16899|16895|16917|16913|16929|16925|16898|16894|1845
1650254700000|2022-04-18 04:05:00|16917.5|16913.5|16909.5|16905.5|16917.5|16913.5|16908|16904|779
1650255000000|2022-04-18 04:10:00|16909|16905|16912.5|16908.5|16914|16910|16904.5|16900.5|426
1650255300000|2022-04-18 04:15:00|16914.5|16910.5|16904|16900|16921|16917|16893|16889|1435
1650255600000|2022-04-18 04:20:00|16903.5|16899.5|16910.5|16906.5|16912|16908|16900|16896|617
1650255900000|2022-04-18 04:25:00|16910|16906|16907|16903|16919|16915|16906|16902|583
1650256200000|2022-04-18 04:30:00|16906.5|16902.5|16897|16893|16916|16912|16897|16893|565
1650256500000|2022-04-18 04:35:00|16896|16892|16924|16920|16924|16920|16891|16887|1054
1650256800000|2022-04-18 04:40:00|16923.5|16919.5|16921|16917|16932.5|16928.5|16920.5|16916.5|1334
1650257100000|2022-04-18 04:45:00|16920|16916|16907|16903|16922.5|16918.5|16903|16899|863
1650257400000|2022-04-18 04:50:00|16906|16902|16904|16900|16909.5|16905.5|16898|16894|793
1650257700000|2022-04-18 04:55:00|16904.5|16900.5|16905|16901|16910|16906|16900|16896|458
1650258000000|2022-04-18 05:00:00|16906|16902|16881|16877|16911.5|16907.5|16869|16865|1829
1650258300000|2022-04-18 05:05:00|16880.5|16876.5|16898|16894|16900|16896|16875.5|16871.5|916
1650258600000|2022-04-18 05:10:00|16900|16896|16890|16886|16908|16904|16887.5|16883.5|847
1650258900000|2022-04-18 05:15:00|16889.5|16885.5|16883.5|16879.5|16899|16895|16883|16879|624
1650259200000|2022-04-18 05:20:00|16884.5|16880.5|16874.5|16870.5|16891|16887|16867.5|16863.5|1277
1650259500000|2022-04-18 05:25:00|16874|16870|16867.5|16863.5|16896|16892|16865.5|16861.5|1969
1650259800000|2022-04-18 05:30:00|16868|16864|16884|16880|16888|16884|16866.5|16862.5|1281
1650260100000|2022-04-18 05:35:00|16885|16881|16880|16876|16885|16881|16877|16873|729
1650260400000|2022-04-18 05:40:00|16880.5|16876.5|16884.5|16880.5|16888|16884|16877.5|16873.5|1408
1650260700000|2022-04-18 05:45:00|16890|16876|16893.5|16879.5|16893.5|16879.5|16890|16876|10
1650261000000|2022-04-18 05:50:00|16894.4|16880.4|16896.8|16882.8|16904.8|16890.8|16893.5|16879.5|0
1650261300000|2022-04-18 05:55:00|16897.6|16883.6|16899.8|16885.8|16903.7|16889.7|16896.8|16882.8|0
1650261600000|2022-04-18 06:00:00|16900.2|16886.2|16910.4|16896.4|16913.4|16899.4|16900.2|16886.2|0
1650261900000|2022-04-18 06:05:00|16911.3|16897.3|16910.7|16896.7|16914.5|16900.5|16910.4|16896.4|0
1650262200000|2022-04-18 06:10:00|16911.6|16897.6|16906.4|16892.4|16911.6|16897.6|16905.5|16891.5|0
1650262500000|2022-04-18 06:15:00|16905.5|16891.5|16900.9|16886.9|16910.9|16896.9|16898.5|16884.5|0
1650262800000|2022-04-18 06:20:00|16900.8|16886.8|16900.5|16886.5|16903.1|16889.1|16900.1|16886.1|0
1650263100000|2022-04-18 06:25:00|16900.4|16886.4|16900.8|16886.8|16903.2|16889.2|16900.1|16886.1|0
1650263400000|2022-04-18 06:30:00|16901|16887|16903.2|16889.2|16903.5|16889.5|16900.7|16886.7|0
1650263700000|2022-04-18 06:35:00|16903.3|16889.3|16911.9|16897.9|16912|16898|16903|16889|0
1650264000000|2022-04-18 06:40:00|16912|16898|16906.1|16892.1|16912|16898|16905.9|16891.9|0
1650264300000|2022-04-18 06:45:00|16906.2|16892.2|16900.3|16886.3|16906.7|16892.7|16897|16883|0
1650264600000|2022-04-18 06:50:00|16900.2|16886.2|16898.5|16884.5|16901|16887|16898.3|16884.3|0
1650264900000|2022-04-18 06:55:00|16898.6|16884.6|16900.7|16886.7|16903.4|16889.4|16898.6|16884.6|0
1650265200000|2022-04-18 07:00:00|16890|16884|16887.5|16881.5|16897.5|16891.5|16884|16878|514
1650265500000|2022-04-18 07:05:00|16887|16881|16895|16889|16897|16891|16883.5|16877.5|243
1650265800000|2022-04-18 07:10:00|16895.5|16889.5|16900|16894|16905|16899|16892.5|16886.5|350
1650266100000|2022-04-18 07:15:00|16900.5|16894.5|16897.5|16891.5|16905.5|16899.5|16893.5|16887.5|338
1650266400000|2022-04-18 07:20:00|16898|16892|16903|16897|16903|16897|16893|16887|90
1650266700000|2022-04-18 07:25:00|16904|16898|16906|16900|16916.5|16910.5|16904|16898|397
1650267000000|2022-04-18 07:30:00|16907|16901|16906|16900|16911|16905|16904|16898|143
1650267300000|2022-04-18 07:35:00|16907|16901|16903.5|16897.5|16909.5|16903.5|16898|16892|190
1650267600000|2022-04-18 07:40:00|16905.5|16899.5|16902.5|16896.5|16907|16901|16898.5|16892.5|161
1650267900000|2022-04-18 07:45:00|16902|16896|16905|16899|16905.5|16899.5|16900|16894|128
1650268200000|2022-04-18 07:50:00|16904|16898|16903|16897|16905|16899|16901|16895|60
1650268500000|2022-04-18 07:55:00|16902.5|16896.5|16903|16897|16904.5|16898.5|16900|16894|111
1650268800000|2022-04-18 08:00:00|16904|16898|16925|16919|16927|16921|16904|16898|701
1650269100000|2022-04-18 08:05:00|16925.5|16919.5|16925|16919|16926|16920|16921|16915|202
1650269400000|2022-04-18 08:10:00|16924.5|16918.5|16923.5|16917.5|16924.5|16918.5|16921|16915|138
1650269700000|2022-04-18 08:15:00|16924.5|16918.5|16929|16923|16930|16924|16923.5|16917.5|253
1650270000000|2022-04-18 08:20:00|16930|16924|16936|16930|16946|16940|16930|16924|749
1650270300000|2022-04-18 08:25:00|16936.5|16930.5|16940.5|16934.5|16941|16935|16936.5|16930.5|141
1650270600000|2022-04-18 08:30:00|16942|16936|16938|16932|16943|16937|16937|16931|180
1650270900000|2022-04-18 08:35:00|16937.5|16931.5|16939|16933|16939.5|16933.5|16937|16931|79
1650271200000|2022-04-18 08:40:00|16938|16932|16938.5|16932.5|16939|16933|16935|16929|90
1650271500000|2022-04-18 08:45:00|16938|16932|16940|16934|16940|16934|16936|16930|54
1650271800000|2022-04-18 08:50:00|16939|16933|16933.5|16927.5|16939|16933|16933|16927|107
1650272100000|2022-04-18 08:55:00|16933|16927|16933|16927|16935|16929|16932|16926|68
1650272400000|2022-04-18 09:00:00|16933.5|16927.5|16935.5|16929.5|16935.5|16929.5|16931|16925|137
1650272700000|2022-04-18 09:05:00|16936|16930|16936|16930|16938|16932|16935.5|16929.5|87
1650273000000|2022-04-18 09:10:00|16935.5|16929.5|16933.5|16927.5|16936|16930|16931|16925|41
1650273300000|2022-04-18 09:15:00|16935|16929|16934.5|16928.5|16938|16932|16934.5|16928.5|99
1650273600000|2022-04-18 09:20:00|16933.5|16927.5|16924|16918|16934.5|16928.5|16923|16917|319
1650273900000|2022-04-18 09:25:00|16925|16919|16928.5|16922.5|16929|16923|16924.5|16918.5|99
1650274200000|2022-04-18 09:30:00|16928|16922|16927|16921|16930.5|16924.5|16925.5|16919.5|140
1650274500000|2022-04-18 09:35:00|16927.5|16921.5|16929|16923|16931|16925|16927|16921|73
1650274800000|2022-04-18 09:40:00|16928|16922|16926|16920|16928.5|16922.5|16925.5|16919.5|105
1650275100000|2022-04-18 09:45:00|16925.5|16919.5|16928|16922|16928|16922|16925|16919|31
1650275400000|2022-04-18 09:50:00|16927.5|16921.5|16925|16919|16928|16922|16925|16919|55
1650275700000|2022-04-18 09:55:00|16924|16918|16923|16917|16926|16920|16923|16917|100
1650276000000|2022-04-18 10:00:00|16922|16916|16928.5|16922.5|16929|16923|16921|16915|182
1650276300000|2022-04-18 10:05:00|16928|16922|16930|16924|16930|16924|16925.5|16919.5|35
1650276600000|2022-04-18 10:10:00|16929|16923|16933.5|16927.5|16935.5|16929.5|16929|16923|117
1650276900000|2022-04-18 10:15:00|16934|16928|16931|16925|16934|16928|16930|16924|43
1650277200000|2022-04-18 10:20:00|16930|16924|16934|16928|16936|16930|16930|16924|67
1650277500000|2022-04-18 10:25:00|16935|16929|16940|16934|16942|16936|16934.5|16928.5|204
1650277800000|2022-04-18 10:30:00|16939|16933|16937.5|16931.5|16939|16933|16937|16931|56
1650278100000|2022-04-18 10:35:00|16937|16931|16937|16931|16938|16932|16934.5|16928.5|65
1650278400000|2022-04-18 10:40:00|16936.5|16930.5|16937.5|16931.5|16939|16933|16935|16929|32
1650278700000|2022-04-18 10:45:00|16938|16932|16936.5|16930.5|16938|16932|16936|16930|32
1650279000000|2022-04-18 10:50:00|16937|16931|16932|16926|16938|16932|16932|16926|34
1650279300000|2022-04-18 10:55:00|16933|16927|16934|16928|16936.5|16930.5|16932.5|16926.5|60
1650279600000|2022-04-18 11:00:00|16935|16929|16955.5|16949.5|16957|16951|16935|16929|795
1650279900000|2022-04-18 11:05:00|16956|16950|16967.5|16961.5|16968.5|16962.5|16956|16950|629
1650280200000|2022-04-18 11:10:00|16968|16962|16981.5|16975.5|16984|16978|16967.5|16961.5|934
1650280500000|2022-04-18 11:15:00|16981|16975|16982.5|16976.5|16992|16986|16981|16975|490
1650280800000|2022-04-18 11:20:00|16983|16977|16982|16976|16985|16979|16980|16974|261
1650281100000|2022-04-18 11:25:00|16983|16977|16980.5|16974.5|16984|16978|16978|16972|241
1650281400000|2022-04-18 11:30:00|16981|16975|16979|16973|16982|16976|16977|16971|142
1650281700000|2022-04-18 11:35:00|16978.5|16972.5|16975|16969|16978.5|16972.5|16973|16967|113
1650282000000|2022-04-18 11:40:00|16974|16968|16976.5|16970.5|16977|16971|16973|16967|139
1650282300000|2022-04-18 11:45:00|16977|16971|16972|16966|16978|16972|16972|16966|87
1650282600000|2022-04-18 11:50:00|16971|16965|16971.5|16965.5|16972|16966|16969|16963|88
1650282900000|2022-04-18 11:55:00|16971|16965|16970|16964|16971|16965|16966.5|16960.5|101
1650283200000|2022-04-18 12:00:00|16971|16965|16971|16965|16975|16969|16968.5|16962.5|154
1650283500000|2022-04-18 12:05:00|16971.5|16965.5|16964.5|16958.5|16972|16966|16963|16957|166
1650283800000|2022-04-18 12:10:00|16964|16958|16961|16955|16965.5|16959.5|16959|16953|233
1650284100000|2022-04-18 12:15:00|16962.5|16956.5|16964|16958|16967|16961|16959|16953|124
1650284400000|2022-04-18 12:20:00|16964.5|16958.5|16968|16962|16969.5|16963.5|16964|16958|72
1650284700000|2022-04-18 12:25:00|16967|16961|16973|16967|16973|16967|16967|16961|127
1650285000000|2022-04-18 12:30:00|16973.5|16967.5|16971|16965|16974.5|16968.5|16967|16961|122
1650285300000|2022-04-18 12:35:00|16972|16966|16976.5|16970.5|16981|16975|16971.5|16965.5|199
1650285600000|2022-04-18 12:40:00|16977|16971|16970.5|16964.5|16978|16972|16970|16964|98
1650285900000|2022-04-18 12:45:00|16971|16965|16971|16965|16972|16966|16968.5|16962.5|61
1650286200000|2022-04-18 12:50:00|16970|16964|16969|16963|16974|16968|16968|16962|84
1650286500000|2022-04-18 12:55:00|16968.5|16962.5|16966|16960|16975|16969|16966|16960|90
1650286800000|2022-04-18 13:00:00|16966.5|16960.5|16968|16962|16970|16964|16961.5|16955.5|206
1650287100000|2022-04-18 13:05:00|16968.5|16962.5|16964.5|16958.5|16969|16963|16961.5|16955.5|166
1650287400000|2022-04-18 13:10:00|16963|16957|16970.5|16964.5|16970.5|16964.5|16961.5|16955.5|172
1650287700000|2022-04-18 13:15:00|16971|16965|16968|16962|16972.5|16966.5|16966.5|16960.5|117
1650288000000|2022-04-18 13:20:00|16969|16963|16972|16966|16974.5|16968.5|16968|16962|124
1650288300000|2022-04-18 13:25:00|16971|16965|16962.5|16956.5|16971|16965|16957|16951|385
1650288600000|2022-04-18 13:30:00|16966.5|16960.5|16998.5|16992.5|17008.5|17002.5|16964.5|16958.5|1864
1650288900000|2022-04-18 13:35:00|16998|16992|16990|16984|17005|16999|16990|16984|563
1650289200000|2022-04-18 13:40:00|16989|16983|16991|16985|16996|16990|16977|16971|785
1650289500000|2022-04-18 13:45:00|16992|16986|16988.5|16982.5|16992|16986|16980|16974|300
1650289800000|2022-04-18 13:50:00|16989|16983|16975|16969|16990|16984|16966|16960|513
1650290100000|2022-04-18 13:55:00|16975.5|16969.5|16977|16971|16978|16972|16969|16963|317
1650290400000|2022-04-18 14:00:00|16976.5|16970.5|16983|16977|16985|16979|16966.5|16960.5|569
1650290700000|2022-04-18 14:05:00|16983.5|16977.5|16974.5|16968.5|16986.5|16980.5|16974|16968|256
1650291000000|2022-04-18 14:10:00|16974|16968|16996|16990|16997|16991|16973|16967|541
1650291300000|2022-04-18 14:15:00|16997|16991|17000|16994|17000.5|16994.5|16993|16987|459
1650291600000|2022-04-18 14:20:00|17001|16995|17023|17017|17024.5|17018.5|16994|16988|1137
1650291900000|2022-04-18 14:25:00|17022.5|17016.5|17029|17023|17034|17028|17021.5|17015.5|1230
1650292200000|2022-04-18 14:30:00|17030|17024|17038|17032|17042|17036|17028.5|17022.5|1074
1650292500000|2022-04-18 14:35:00|17039|17033|17037.5|17031.5|17040|17034|17032|17026|352
1650292800000|2022-04-18 14:40:00|17038|17032|17045|17039|17048|17042|17032.5|17026.5|980
1650293100000|2022-04-18 14:45:00|17044|17038|17043.5|17037.5|17055|17049|17039|17033|759
1650293400000|2022-04-18 14:50:00|17043|17037|17031.5|17025.5|17043|17037|17030|17024|443
1650293700000|2022-04-18 14:55:00|17032|17026|17032.5|17026.5|17034|17028|17026|17020|336
1650294000000|2022-04-18 15:00:00|17033.5|17027.5|17034|17028|17035|17029|17027|17021|280
1650294300000|2022-04-18 15:05:00|17033.5|17027.5|17032|17026|17040|17034|17032|17026|229
1650294600000|2022-04-18 15:10:00|17031.5|17025.5|17031|17025|17035|17029|17030|17024|187
1650294900000|2022-04-18 15:15:00|17030|17024|17020|17014|17030|17024|17018.5|17012.5|445
1650295200000|2022-04-18 15:20:00|17021|17015|17008|17002|17022|17016|17004|16998|688
1650295500000|2022-04-18 15:25:00|17007|17001|17008.5|17002.5|17012|17006|17003.5|16997.5|490
1650295800000|2022-04-18 15:30:00|17008|17002|17005|16999|17012|17006|16999|16993|327
1650296100000|2022-04-18 15:35:00|17006|17000|17001|16995|17006|17000|16998|16992|299
1650296400000|2022-04-18 15:40:00|17000.5|16994.5|17001|16995|17002|16996|16996|16990|271
1650296700000|2022-04-18 15:45:00|17000|16994|16986|16980|17002.5|16996.5|16985|16979|383
1650297000000|2022-04-18 15:50:00|16986.5|16980.5|16997|16991|16997.5|16991.5|16985|16979|263
1650297300000|2022-04-18 15:55:00|16996.5|16990.5|17009|17003|17009.5|17003.5|16994.5|16988.5|314
1650297600000|2022-04-18 16:00:00|17010.5|17004.5|17010.5|17004.5|17013.5|17007.5|17006.5|17000.5|418
1650297900000|2022-04-18 16:05:00|17011.5|17005.5|17005.5|16999.5|17016.5|17010.5|17005.5|16999.5|184
1650298200000|2022-04-18 16:10:00|17004.5|16998.5|16987|16981|17006.5|17000.5|16986|16980|330
1650298500000|2022-04-18 16:15:00|16986|16980|16980.5|16974.5|16987|16981|16976.5|16970.5|498
1650298800000|2022-04-18 16:20:00|16980|16974|16982|16976|16982.5|16976.5|16975|16969|228
1650299100000|2022-04-18 16:25:00|16981|16975|16980|16974|16982|16976|16975|16969|152
1650299400000|2022-04-18 16:30:00|16979|16973|16983|16977|16984.5|16978.5|16978|16972|192
1650299700000|2022-04-18 16:35:00|16984|16978|16986.5|16980.5|16992|16986|16984|16978|206
1650300000000|2022-04-18 16:40:00|16985.5|16979.5|16993|16987|16994.5|16988.5|16978|16972|220
1650300300000|2022-04-18 16:45:00|16993.5|16987.5|16994|16988|16997|16991|16990.5|16984.5|168
1650300600000|2022-04-18 16:50:00|16994.5|16988.5|17009.5|17003.5|17011.5|17005.5|16994|16988|321
1650300900000|2022-04-18 16:55:00|17010|17004|17014|17008|17018|17012|17007.5|17001.5|272
1650301200000|2022-04-18 17:00:00|17013.5|17007.5|17013.5|17007.5|17019.5|17013.5|17009|17003|340
1650301500000|2022-04-18 17:05:00|17012.5|17006.5|17026|17020|17029|17023|17011.5|17005.5|250
1650301800000|2022-04-18 17:10:00|17025.5|17019.5|17025.5|17019.5|17035.5|17029.5|17025|17019|312
1650302100000|2022-04-18 17:15:00|17025|17019|17013.5|17007.5|17025.5|17019.5|17012.5|17006.5|292
1650302400000|2022-04-18 17:20:00|17013|17007|17024|17018|17025.5|17019.5|17012|17006|154
1650302700000|2022-04-18 17:25:00|17023|17017|17027|17021|17027|17021|17019|17013|72
1650303000000|2022-04-18 17:30:00|17028|17022|17052|17046|17052|17046|17024|17018|591
1650303300000|2022-04-18 17:35:00|17051.5|17045.5|17059|17053|17062|17056|17050|17044|735
1650303600000|2022-04-18 17:40:00|17061.5|17055.5|17061.5|17055.5|17065|17059|17056|17050|259
1650303900000|2022-04-18 17:45:00|17060.5|17054.5|17065.5|17059.5|17068|17062|17056|17050|256
1650304200000|2022-04-18 17:50:00|17064.5|17058.5|17068.5|17062.5|17075|17069|17062|17056|392
1650304500000|2022-04-18 17:55:00|17068|17062|17062|17056|17078.5|17072.5|17060|17054|294
1650304800000|2022-04-18 18:00:00|17063.5|17057.5|17060|17054|17068|17062|17059|17053|251
1650305100000|2022-04-18 18:05:00|17059|17053|17055|17049|17060|17054|17054|17048|168
1650305400000|2022-04-18 18:10:00|17054|17048|17056|17050|17056.5|17050.5|17048|17042|278
1650305700000|2022-04-18 18:15:00|17057.5|17051.5|17045.5|17039.5|17064|17058|17037|17031|362
1650306000000|2022-04-18 18:20:00|17046.5|17040.5|17056.5|17050.5|17057.5|17051.5|17040|17034|200
1650306300000|2022-04-18 18:25:00|17057|17051|17045.5|17039.5|17063|17057|17044|17038|244
1650306600000|2022-04-18 18:30:00|17044.5|17038.5|17049|17043|17051|17045|17042.5|17036.5|166
1650306900000|2022-04-18 18:35:00|17050|17044|17050|17044|17056.5|17050.5|17047.5|17041.5|141
1650307200000|2022-04-18 18:40:00|17049.5|17043.5|17043.5|17037.5|17055|17049|17042.5|17036.5|158
1650307500000|2022-04-18 18:45:00|17044|17038|17039.5|17033.5|17044|17038|17032|17026|167
1650307800000|2022-04-18 18:50:00|17039|17033|17039.5|17033.5|17049.5|17043.5|17037.5|17031.5|149
1650308100000|2022-04-18 18:55:00|17039|17033|17033|17027|17041|17035|17032|17026|95
1650308400000|2022-04-18 19:00:00|17032.5|17026.5|17021.5|17015.5|17036.5|17030.5|17018.5|17012.5|306
1650308700000|2022-04-18 19:05:00|17022|17016|17026.5|17020.5|17031|17025|17022|17016|154
1650309000000|2022-04-18 19:10:00|17027.5|17021.5|17019.5|17013.5|17032|17026|17014.5|17008.5|131
1650309300000|2022-04-18 19:15:00|17019|17013|17010|17004|17023|17017|17010|17004|253
1650309600000|2022-04-18 19:20:00|17011.5|17005.5|17007.5|17001.5|17020.5|17014.5|17003|16997|246
1650309900000|2022-04-18 19:25:00|17008.5|17002.5|17004.5|16998.5|17009|17003|17003.5|16997.5|106
1650310200000|2022-04-18 19:30:00|17004|16998|16986|16980|17004|16998|16983.5|16977.5|369
1650310500000|2022-04-18 19:35:00|16985.5|16979.5|16981|16975|16989.5|16983.5|16975|16969|328
1650310800000|2022-04-18 19:40:00|16980|16974|16980.5|16974.5|16984|16978|16967|16961|544
1650311100000|2022-04-18 19:45:00|16980|16974|16954.5|16948.5|16980|16974|16951|16945|781
1650311400000|2022-04-18 19:50:00|16951.5|16945.5|16964|16958|16966|16960|16941|16935|368
1650311700000|2022-04-18 19:55:00|16963.5|16957.5|16988|16982|16988|16982|16963|16957|343
1650312000000|2022-04-18 20:00:00|16988.5|16982.5|17011|17005|17011|17005|16986.5|16980.5|410
1650312300000|2022-04-18 20:05:00|17011.5|17005.5|17018.5|17012.5|17028|17022|17010|17004|350
1650312600000|2022-04-18 20:10:00|17017.5|17011.5|17013.5|17007.5|17019.5|17013.5|17012|17006|60
1650312900000|2022-04-18 20:15:00|17013|17007|17012|17006|17018|17012|17009.5|17003.5|97
1650313200000|2022-04-18 20:20:00|17011.5|17005.5|17019|17013|17026|17020|17011.5|17005.5|140
1650313500000|2022-04-18 20:25:00|17018.5|17012.5|17015.5|17009.5|17018.5|17012.5|17010.5|17004.5|61
1650313800000|2022-04-18 20:30:00|17016|17010|17009.5|17003.5|17016|17010|17006.5|17000.5|106
1650314100000|2022-04-18 20:35:00|17009|17003|17010|17004|17010|17004|17009|17003|18
1650314400000|2022-04-18 20:40:00|17009.5|17003.5|17013.5|17007.5|17016|17010|17009.5|17003.5|55
1650314700000|2022-04-18 20:45:00|17013|17007|17011.5|17005.5|17017.5|17011.5|17011.5|17005.5|63
1650315000000|2022-04-18 20:50:00|17012|17006|17011.5|17005.5|17013.5|17007.5|17011|17005|59
1650315300000|2022-04-18 20:55:00|17010.5|17004.5|17013.5|17007.5|17016|17010|17010|17004|182
1650315600000|2022-04-18 21:00:00|17017.4|17003.4|17021.3|17007.3|17021.5|17007.5|17017.3|17003.3|0
1650315900000|2022-04-18 21:05:00|17021|17007|17020.2|17006.2|17021.1|17007.1|17020.2|17006.2|0
1650316200000|2022-04-18 21:10:00|17020.7|17006.7|17018.6|17004.6|17020.7|17006.7|17017.6|17003.6|0
1650316500000|2022-04-18 21:15:00|17018.7|17004.7|17017.3|17003.3|17018.7|17004.7|17016.9|17002.9|0
1650316800000|2022-04-18 21:20:00|17017.2|17003.2|17020|17006|17020|17006|17017.2|17003.2|0
1650317100000|2022-04-18 21:25:00|17019.9|17005.9|17018|17004|17020.1|17006.1|17018|17004|0
1650317400000|2022-04-18 21:30:00|17018.2|17004.2|17018.2|17004.2|17018.2|17004.2|17017.7|17003.7|0
1650317700000|2022-04-18 21:35:00|17018.6|17004.6|17020.3|17006.3|17020.3|17006.3|17018.4|17004.4|0
1650318000000|2022-04-18 21:40:00|17020.6|17006.6|17021.5|17007.5|17021.8|17007.8|17020.1|17006.1|0
1650318300000|2022-04-18 21:45:00|17021.8|17007.8|17020.6|17006.6|17022.3|17008.3|17020.6|17006.6|0
1650318600000|2022-04-18 21:50:00|17021.7|17007.7|17022.3|17008.3|17023.5|17009.5|17020.6|17006.6|0
1650318900000|2022-04-18 21:55:00|17021.8|17007.8|17021.5|17007.5|17023.9|17009.9|17021.3|17007.3|0
1650319200000|2022-04-18 22:00:00|17016.2|17002.2|17021|17007|17024|17010|17014.9|17000.9|0
1650319500000|2022-04-18 22:05:00|17021.8|17007.8|17014|17000|17021.8|17007.8|17014|17000|0
1650319800000|2022-04-18 22:10:00|17013.1|16999.1|17019.2|17005.2|17020.1|17006.1|17012.3|16998.3|0
1650320100000|2022-04-18 22:15:00|17019.6|17005.6|17016.6|17002.6|17021.8|17007.8|17014.9|17000.9|0
1650320400000|2022-04-18 22:20:00|17017.5|17003.5|17022.5|17008.5|17022.5|17008.5|17016.6|17002.6|0
1650320700000|2022-04-18 22:25:00|17023.4|17009.4|17025.1|17011.1|17026|17012|17022.5|17008.5|0
1650321000000|2022-04-18 22:30:00|17026|17012|17029.4|17015.4|17033.8|17019.8|17025.1|17011.1|0
1650321300000|2022-04-18 22:35:00|17029|17015|17027.7|17013.7|17032.9|17018.9|17026.8|17012.8|0
1650321600000|2022-04-18 22:40:00|17027.3|17013.3|17026|17012|17029.4|17015.4|17025.1|17011.1|0
1650321900000|2022-04-18 22:45:00|17025.1|17011.1|17026|17012|17026.8|17012.8|17024.2|17010.2|0
1650322200000|2022-04-18 22:50:00|17026.8|17012.8|17024.2|17010.2|17026.8|17012.8|17024.2|17010.2|0
1650322500000|2022-04-18 22:55:00|17025.1|17011.1|17021.6|17007.6|17025.1|17011.1|17021.6|17007.6|0
1650322800000|2022-04-18 23:00:00|17023.4|17009.4|17028.6|17014.6|17030.3|17016.3|17022.5|17008.5|0
1650323100000|2022-04-18 23:05:00|17028.1|17014.1|17024.2|17010.2|17028.6|17014.6|17024.2|17010.2|0
1650323400000|2022-04-18 23:10:00|17025.1|17011.1|17022.6|17008.6|17025.1|17011.1|17021.3|17007.3|0
1650323700000|2022-04-18 23:15:00|17022.1|17008.1|17022.6|17008.6|17026.9|17012.9|17021.7|17007.7|0
1650324000000|2022-04-18 23:20:00|17023.4|17009.4|17022.6|17008.6|17025.2|17011.2|17020.8|17006.8|0
1650324300000|2022-04-18 23:25:00|17022.1|17008.1|17018.2|17004.2|17022.6|17008.6|17018.2|17004.2|0
1650324600000|2022-04-18 23:30:00|17019.1|17005.1|17019.2|17005.2|17019.2|17005.2|17016.5|17002.5|0
1650324900000|2022-04-18 23:35:00|17020|17006|17018.3|17004.3|17020|17006|17015.7|17001.7|0
1650325200000|2022-04-18 23:40:00|17018.7|17004.7|17020.9|17006.9|17020.9|17006.9|17018.7|17004.7|0
1650325500000|2022-04-18 23:45:00|17022.6|17008.6|17039.2|17025.2|17045.3|17031.3|17021.8|17007.8|0
1650325800000|2022-04-18 23:50:00|17040|17026|17053.1|17039.1|17057.4|17043.4|17038.3|17024.3|0
1650326100000|2022-04-18 23:55:00|17054|17040|17057.3|17043.3|17058.2|17044.2|17053.9|17039.9|0
1650326400000|2022-04-19 00:00:00|17058.2|17044.2|17048.9|17034.9|17058.2|17044.2|17048.1|17034.1|0
1650326700000|2022-04-19 00:05:00|17049.4|17035.4|17048.9|17034.9|17053.3|17039.3|17046.3|17032.3|0
1650327000000|2022-04-19 00:10:00|17048.1|17034.1|17051.5|17037.5|17054.2|17040.2|17047.2|17033.2|0
1650327300000|2022-04-19 00:15:00|17050.7|17036.7|17041|17027|17052.4|17038.4|17039.3|17025.3|0
1650327600000|2022-04-19 00:20:00|17041.4|17027.4|17040.8|17026.8|17046|17032|17037.9|17023.9|0
1650327900000|2022-04-19 00:25:00|17041|17027|17033.8|17019.8|17046.4|17032.4|17033.3|17019.3|0
1650328200000|2022-04-19 00:30:00|17034.2|17020.2|17033.3|17019.3|17035.8|17021.8|17027.1|17013.1|0
1650328500000|2022-04-19 00:35:00|17032.9|17018.9|17018.5|17004.5|17033.3|17019.3|17018.5|17004.5|0
1650328800000|2022-04-19 00:40:00|17018.9|17004.9|17008.2|16994.2|17018.9|17004.9|17002.1|16988.1|0
1650329100000|2022-04-19 00:45:00|17007.1|16993.1|17037|17033|17074|17070|17007.1|16993.1|3776
1650329400000|2022-04-19 00:50:00|17036.5|17032.5|17033|17029|17041.5|17037.5|17025.5|17021.5|1691
1650329700000|2022-04-19 00:55:00|17032|17028|17024.5|17020.5|17041|17037|17021|17017|1492
1650330000000|2022-04-19 01:00:00|17023.5|17019.5|17022.5|17018.5|17038.5|17034.5|17007.5|17003.5|3295
1650330300000|2022-04-19 01:05:00|17024.5|17020.5|17054|17050|17054|17050|17020.5|17016.5|2632
1650330600000|2022-04-19 01:10:00|17055.5|17051.5|17088|17084|17095.5|17091.5|17041.5|17037.5|4915
1650330900000|2022-04-19 01:15:00|17088.5|17084.5|17076.5|17072.5|17089.5|17085.5|17067.5|17063.5|2474
1650331200000|2022-04-19 01:20:00|17077|17073|17085|17081|17088|17084|17067|17063|2130
1650331500000|2022-04-19 01:25:00|17086.5|17082.5|17118.5|17114.5|17122|17118|17086.5|17082.5|5368
1650331800000|2022-04-19 01:30:00|17119.5|17115.5|17115.5|17111.5|17122|17118|17112|17108|2587
1650332100000|2022-04-19 01:35:00|17116|17112|17111|17107|17121.5|17117.5|17111|17107|1828
1650332400000|2022-04-19 01:40:00|17111.5|17107.5|17098|17094|17114.5|17110.5|17087|17083|2209
1650332700000|2022-04-19 01:45:00|17099.5|17095.5|17118|17114|17119|17115|17099.5|17095.5|2030
1650333000000|2022-04-19 01:50:00|17118.5|17114.5|17094.5|17090.5|17118.5|17114.5|17088|17084|1399
1650333300000|2022-04-19 01:55:00|17093|17089|17077|17073|17094.5|17090.5|17072|17068|2075
1650333600000|2022-04-19 02:00:00|17075|17071|17083|17079|17083.5|17079.5|17070|17066|1466
1650333900000|2022-04-19 02:05:00|17082|17078|17062|17058|17083|17079|17053|17049|2277
1650334200000|2022-04-19 02:10:00|17061|17057|17063.5|17059.5|17065|17061|17054|17050|1232
1650334500000|2022-04-19 02:15:00|17063|17059|17072|17068|17072|17068|17054.5|17050.5|1162
1650334800000|2022-04-19 02:20:00|17071|17067|17047.5|17043.5|17073|17069|17045|17041|1756
1650335100000|2022-04-19 02:25:00|17047|17043|17029.5|17025.5|17049.5|17045.5|17029.5|17025.5|1759
1650335400000|2022-04-19 02:30:00|17028.5|17024.5|17028|17024|17036|17032|17019|17015|1971
1650335700000|2022-04-19 02:35:00|17028.5|17024.5|17045.5|17041.5|17047.5|17043.5|17028|17024|1331
1650336000000|2022-04-19 02:40:00|17045|17041|17038.6|17034.6|17050.5|17046.5|17035.6|17031.6|214
1650336300000|2022-04-19 02:45:00|17038.1|17034.1|17043.6|17039.6|17052.1|17048.1|17036.1|17032.1|188
1650336600000|2022-04-19 02:50:00|17044.1|17040.1|17042.6|17038.6|17047.1|17043.1|17039.6|17035.6|118
1650336900000|2022-04-19 02:55:00|17042.1|17038.1|17042.1|17038.1|17047.1|17043.1|17037.6|17033.6|120
1650337200000|2022-04-19 03:00:00|17042.6|17038.6|17040.9|17036.9|17051.6|17047.6|17039.4|17035.4|220
1650337500000|2022-04-19 03:05:00|17041.4|17037.4|17039.4|17035.4|17045.4|17041.4|17034.4|17030.4|155
1650337800000|2022-04-19 03:10:00|17040.4|17036.4|17047.4|17043.4|17049.9|17045.9|17037.9|17033.9|139
1650338100000|2022-04-19 03:15:00|17046.9|17042.9|17056.9|17052.9|17057.4|17053.4|17044.4|17040.4|202
1650338400000|2022-04-19 03:20:00|17057.4|17053.4|17077.9|17073.9|17082.4|17078.4|17054.9|17050.9|658
1650338700000|2022-04-19 03:25:00|17078.4|17074.4|17071.4|17067.4|17080.9|17076.9|17071.4|17067.4|160
1650339000000|2022-04-19 03:30:00|17072.9|17068.9|17064.9|17060.9|17073.9|17069.9|17064.4|17060.4|187
1650339300000|2022-04-19 03:35:00|17065.4|17061.4|17066.9|17062.9|17070.9|17066.9|17059.9|17055.9|122
1650339600000|2022-04-19 03:40:00|17065.9|17061.9|17063.4|17059.4|17070.9|17066.9|17059.9|17055.9|100
1650339900000|2022-04-19 03:45:00|17062.9|17058.9|17058.9|17054.9|17064.4|17060.4|17049.4|17045.4|195
1650340200000|2022-04-19 03:50:00|17059.4|17055.4|17046.4|17042.4|17062.4|17058.4|17045.9|17041.9|168
1650340500000|2022-04-19 03:55:00|17045.9|17041.9|17046.4|17042.4|17047.9|17043.9|17041.4|17037.4|116
1650340800000|2022-04-19 04:00:00|17047.4|17043.4|17039.4|17035.4|17049.9|17045.9|17038.4|17034.4|107
1650341100000|2022-04-19 04:05:00|17040.9|17036.9|17048.9|17044.9|17049.4|17045.4|17038.4|17034.4|113
1650341400000|2022-04-19 04:10:00|17048.4|17044.4|17048.4|17044.4|17053.4|17049.4|17044.4|17040.4|68
1650341700000|2022-04-19 04:15:00|17049.4|17045.4|17049.9|17045.9|17053.9|17049.9|17045.9|17041.9|78
1650342000000|2022-04-19 04:20:00|17049.4|17045.4|17050.4|17046.4|17059.9|17055.9|17046.9|17042.9|145
1650342300000|2022-04-19 04:25:00|17049.9|17045.9|17044.4|17040.4|17049.9|17045.9|17041.9|17037.9|78
1650342600000|2022-04-19 04:30:00|17045.4|17041.4|17053.4|17049.4|17053.9|17049.9|17044.9|17040.9|130
1650342900000|2022-04-19 04:35:00|17053.9|17049.9|17046.4|17042.4|17053.9|17049.9|17046.4|17042.4|55
1650343200000|2022-04-19 04:40:00|17045.9|17041.9|17048.4|17044.4|17052.4|17048.4|17041.9|17037.9|108
1650343500000|2022-04-19 04:45:00|17047.4|17043.4|17037.9|17033.9|17048.9|17044.9|17036.9|17032.9|256
1650343800000|2022-04-19 04:50:00|17037.4|17033.4|17048.9|17044.9|17050.4|17046.4|17035.4|17031.4|168
1650344100000|2022-04-19 04:55:00|17049.4|17045.4|17056.4|17052.4|17067.4|17063.4|17048.9|17044.9|234
1650344400000|2022-04-19 05:00:00|17055.4|17051.4|17042.4|17038.4|17060.9|17056.9|17040.9|17036.9|243
1650344700000|2022-04-19 05:05:00|17042.9|17038.9|17024.4|17020.4|17043.4|17039.4|17024.4|17020.4|345
1650345000000|2022-04-19 05:10:00|17023.9|17019.9|17015.9|17011.9|17032.9|17028.9|17014.9|17010.9|390
1650345300000|2022-04-19 05:15:00|17015.4|17011.4|17015.9|17011.9|17023.9|17019.9|17007.9|17003.9|315
1650345600000|2022-04-19 05:20:00|17014.9|17010.9|17016.9|17012.9|17019.4|17015.4|17009.4|17005.4|246
1650345900000|2022-04-19 05:25:00|17017.4|17013.4|17020.4|17016.4|17028.9|17024.9|17004.4|17000.4|314
1650346200000|2022-04-19 05:30:00|17020.9|17016.9|17000.4|16996.4|17021.4|17017.4|16999.9|16995.9|409
1650346500000|2022-04-19 05:35:00|17000.9|16996.9|17001.4|16997.4|17004.9|17000.9|16992.4|16988.4|541
1650346800000|2022-04-19 05:40:00|17001.9|16997.9|17006.9|17002.9|17014.9|17010.9|16997.4|16993.4|1025
1650347100000|2022-04-19 05:45:00|17013.4|16999.4|17016.8|17002.8|17019.4|17005.4|17008.7|16994.7|1
1650347400000|2022-04-19 05:50:00|17017.2|17003.2|17024.3|17010.3|17026.6|17012.6|17016.8|17002.8|0
1650347700000|2022-04-19 05:55:00|17024.1|17010.1|17012.3|16998.3|17024.3|17010.3|17010.1|16996.1|0
1650348000000|2022-04-19 06:00:00|17011.9|16997.9|17005.8|16991.8|17015.6|17001.6|16996.7|16982.7|0
1650348300000|2022-04-19 06:05:00|17006.7|16992.7|17020.3|17006.3|17024.3|17010.3|16991|16977|0
1650348600000|2022-04-19 06:10:00|17019.8|17005.8|17031.5|17017.5|17033.7|17019.7|17015.8|17001.8|0
1650348900000|2022-04-19 06:15:00|17031.3|17017.3|17032.5|17018.5|17036.8|17022.8|17019.2|17005.2|0
1650349200000|2022-04-19 06:20:00|17032.4|17018.4|17045.6|17031.6|17047.7|17033.7|17028|17014|0
1650349500000|2022-04-19 06:25:00|17045.3|17031.3|17033.4|17019.4|17046.2|17032.2|17033.3|17019.3|0
1650349800000|2022-04-19 06:30:00|17033.3|17019.3|17023.4|17009.4|17033.5|17019.5|17019.8|17005.8|0
1650350100000|2022-04-19 06:35:00|17024|17010|17023.6|17009.6|17027.6|17013.6|17021.6|17007.6|0
1650350400000|2022-04-19 06:40:00|17024.3|17010.3|17024.8|17010.8|17027.6|17013.6|17023|17009|0
1650350700000|2022-04-19 06:45:00|17025.4|17011.4|17023.1|17009.1|17025.4|17011.4|17020.9|17006.9|0
1650351000000|2022-04-19 06:50:00|17023|17009|17024.8|17010.8|17028.9|17014.9|17021|17007|0
1650351300000|2022-04-19 06:55:00|17024.9|17010.9|17019.3|17005.3|17024.9|17010.9|17015.4|17001.4|0
1650351600000|2022-04-19 07:00:00|17018.6|17004.6|17021.9|17015.9|17022.4|17016.4|17000.4|16994.4|506
1650351900000|2022-04-19 07:05:00|17022.4|17016.4|17023.9|17017.9|17026.4|17020.4|17011.9|17005.9|147
1650352200000|2022-04-19 07:10:00|17022.9|17016.9|16989.4|16983.4|17023.4|17017.4|16986.9|16980.9|188
1650352500000|2022-04-19 07:15:00|16988.9|16982.9|16978.4|16972.4|16988.9|16982.9|16971.9|16965.9|208
1650352800000|2022-04-19 07:20:00|16977.9|16971.9|16976.9|16970.9|16983.4|16977.4|16973.9|16967.9|78
1650353100000|2022-04-19 07:25:00|16980.9|16974.9|16985.9|16979.9|16987.9|16981.9|16979.4|16973.4|104
1650353400000|2022-04-19 07:30:00|16986.4|16980.4|16976.9|16970.9|16986.9|16980.9|16975.4|16969.4|72
1650353700000|2022-04-19 07:35:00|16976.4|16970.4|16971.4|16965.4|16978.4|16972.4|16965.9|16959.9|118
1650354000000|2022-04-19 07:40:00|16970.4|16964.4|16976.4|16970.4|16976.9|16970.9|16966.9|16960.9|136
1650354300000|2022-04-19 07:45:00|16974.9|16968.9|16986.9|16980.9|16987.9|16981.9|16974.4|16968.4|104
1650354600000|2022-04-19 07:50:00|16987.4|16981.4|16991.4|16985.4|16991.4|16985.4|16986.4|16980.4|59
1650354900000|2022-04-19 07:55:00|16991.9|16985.9|17001.9|16995.9|17004.4|16998.4|16991.9|16985.9|127
1650355200000|2022-04-19 08:00:00|17001.4|16995.4|17002.4|16996.4|17006.4|17000.4|16998.4|16992.4|190
1650355500000|2022-04-19 08:05:00|17002.9|16996.9|17009.4|17003.4|17017.4|17011.4|16999.9|16993.9|110
1650355800000|2022-04-19 08:10:00|17008.9|17002.9|17006.9|17000.9|17011.9|17005.9|17004.9|16998.9|36
1650356100000|2022-04-19 08:15:00|17007.4|17001.4|17009.9|17003.9|17013.4|17007.4|17005.9|16999.9|42
1650356400000|2022-04-19 08:20:00|17009.4|17003.4|17014.4|17008.4|17018.9|17012.9|17007.9|17001.9|35
1650356700000|2022-04-19 08:25:00|17013.4|17007.4|17013.4|17007.4|17018.4|17012.4|17012.4|17006.4|65
1650357000000|2022-04-19 08:30:00|17013.9|17007.9|17014.4|17008.4|17023.9|17017.9|17012.4|17006.4|60
1650357300000|2022-04-19 08:35:00|17013.9|17007.9|17012.9|17006.9|17019.9|17013.9|17010.4|17004.4|27
1650357600000|2022-04-19 08:40:00|17012.4|17006.4|17002.9|16996.9|17012.4|17006.4|17002.4|16996.4|49
1650357900000|2022-04-19 08:45:00|17004.4|16998.4|16986.9|16980.9|17004.4|16998.4|16983.9|16977.9|113
1650358200000|2022-04-19 08:50:00|16984.9|16978.9|16980.9|16974.9|16988.4|16982.4|16979.9|16973.9|98
1650358500000|2022-04-19 08:55:00|16979.9|16973.9|16979.9|16973.9|16982.4|16976.4|16977.4|16971.4|61
1650358800000|2022-04-19 09:00:00|16980.4|16974.4|16978.4|16972.4|16981.4|16975.4|16970.9|16964.9|171
1650359100000|2022-04-19 09:05:00|16977.9|16971.9|16980.9|16974.9|16980.9|16974.9|16976.4|16970.4|33
1650359400000|2022-04-19 09:10:00|16980.4|16974.4|16975.4|16969.4|16982.4|16976.4|16973.4|16967.4|167
1650359700000|2022-04-19 09:15:00|16974.4|16968.4|16973.4|16967.4|16975.4|16969.4|16969.9|16963.9|95
1650360000000|2022-04-19 09:20:00|16973.9|16967.9|16957.4|16951.4|16978.9|16972.9|16957.4|16951.4|255
1650360300000|2022-04-19 09:25:00|16956.9|16950.9|16959.9|16953.9|16963.4|16957.4|16953.4|16947.4|92
1650360600000|2022-04-19 09:30:00|16958.4|16952.4|16961.4|16955.4|16961.9|16955.9|16953.4|16947.4|119
1650360900000|2022-04-19 09:35:00|16961.9|16955.9|16965.9|16959.9|16968.4|16962.4|16961.4|16955.4|47
1650361200000|2022-04-19 09:40:00|16966.9|16960.9|16966.4|16960.4|16969.9|16963.9|16963.4|16957.4|37
1650361500000|2022-04-19 09:45:00|16966.9|16960.9|16965.9|16959.9|16968.9|16962.9|16964.4|16958.4|17
1650361800000|2022-04-19 09:50:00|16965.4|16959.4|16955.9|16949.9|16966.4|16960.4|16954.9|16948.9|64
1650362100000|2022-04-19 09:55:00|16955.4|16949.4|16969.4|16963.4|16969.9|16963.9|16955.4|16949.4|33
1650362400000|2022-04-19 10:00:00|16969.9|16963.9|16969.9|16963.9|16974.4|16968.4|16967.9|16961.9|55
1650362700000|2022-04-19 10:05:00|16970.4|16964.4|16966.4|16960.4|16970.4|16964.4|16966.4|16960.4|18
1650363000000|2022-04-19 10:10:00|16966.9|16960.9|16972.9|16966.9|16972.9|16966.9|16962.9|16956.9|18
1650363300000|2022-04-19 10:15:00|16972.4|16966.4|16976.4|16970.4|16977.9|16971.9|16972.4|16966.4|66
1650363600000|2022-04-19 10:20:00|16976.9|16970.9|16979.9|16973.9|16979.9|16973.9|16976.4|16970.4|32
1650363900000|2022-04-19 10:25:00|16980.4|16974.4|16978.9|16972.9|16980.4|16974.4|16978.4|16972.4|23
1650364200000|2022-04-19 10:30:00|16978.4|16972.4|16975.9|16969.9|16979.9|16973.9|16975.4|16969.4|16
1650364500000|2022-04-19 10:35:00|16976.4|16970.4|16979.9|16973.9|16980.4|16974.4|16976.4|16970.4|13
1650364800000|2022-04-19 10:40:00|16978.9|16972.9|16986.9|16980.9|16987.4|16981.4|16974.4|16968.4|65
1650365100000|2022-04-19 10:45:00|16986.4|16980.4|16975.9|16969.9|16986.4|16980.4|16975.4|16969.4|98
1650365400000|2022-04-19 10:50:00|16976.4|16970.4|16980.4|16974.4|16982.4|16976.4|16975.4|16969.4|20
1650365700000|2022-04-19 10:55:00|16979.9|16973.9|16988.9|16982.9|16988.9|16982.9|16978.4|16972.4|84
1650366000000|2022-04-19 11:00:00|16988.4|16982.4|16997.9|16991.9|16997.9|16991.9|16987.9|16981.9|58
1650366300000|2022-04-19 11:05:00|16998.9|16992.9|16993.4|16987.4|17000.4|16994.4|16991.4|16985.4|53
1650366600000|2022-04-19 11:10:00|16993.9|16987.9|16997.4|16991.4|16997.9|16991.9|16991.9|16985.9|37
1650366900000|2022-04-19 11:15:00|16997.9|16991.9|16994.4|16988.4|17001.9|16995.9|16993.9|16987.9|33
1650367200000|2022-04-19 11:20:00|16993.9|16987.9|16999.4|16993.4|17000.4|16994.4|16991.4|16985.4|51
1650367500000|2022-04-19 11:25:00|16998.9|16992.9|16993.4|16987.4|17003.9|16997.9|16993.4|16987.4|48
1650367800000|2022-04-19 11:30:00|16994.4|16988.4|16995.4|16989.4|16996.4|16990.4|16992.9|16986.9|32
1650368100000|2022-04-19 11:35:00|16994.9|16988.9|16988.4|16982.4|16995.4|16989.4|16985.4|16979.4|58
1650368400000|2022-04-19 11:40:00|16987.9|16981.9|16987.4|16981.4|16990.9|16984.9|16985.9|16979.9|55
1650368700000|2022-04-19 11:45:00|16986.9|16980.9|16994.4|16988.4|16994.9|16988.9|16986.4|16980.4|11
1650369000000|2022-04-19 11:50:00|16994.9|16988.9|17004.9|16998.9|17006.9|17000.9|16994.9|16988.9|60
1650369300000|2022-04-19 11:55:00|17005.4|16999.4|17001.9|16995.9|17007.4|17001.4|17000.4|16994.4|32
1650369600000|2022-04-19 12:00:00|17001.4|16995.4|16998.9|16992.9|17001.9|16995.9|16997.4|16991.4|23
1650369900000|2022-04-19 12:05:00|16999.4|16993.4|17003.4|16997.4|17004.9|16998.9|16997.4|16991.4|33
1650370200000|2022-04-19 12:10:00|17003.9|16997.9|16999.4|16993.4|17005.4|16999.4|16998.4|16992.4|29
1650370500000|2022-04-19 12:15:00|17000.4|16994.4|16994.9|16988.9|17000.9|16994.9|16993.4|16987.4|25
1650370800000|2022-04-19 12:20:00|16995.9|16989.9|16989.4|16983.4|16996.9|16990.9|16987.4|16981.4|46
1650371100000|2022-04-19 12:25:00|16988.4|16982.4|16992.4|16986.4|16992.4|16986.4|16984.9|16978.9|50
1650371400000|2022-04-19 12:30:00|16992.9|16986.9|16996.4|16990.4|17000.4|16994.4|16991.9|16985.9|63
1650371700000|2022-04-19 12:35:00|16996.9|16990.9|16989.4|16983.4|16999.4|16993.4|16984.4|16978.4|42
1650372000000|2022-04-19 12:40:00|16988.4|16982.4|16984.4|16978.4|16990.4|16984.4|16983.9|16977.9|105
1650372300000|2022-04-19 12:45:00|16983.9|16977.9|16981.4|16975.4|16984.9|16978.9|16979.4|16973.4|35
1650372600000|2022-04-19 12:50:00|16981.9|16975.9|16982.4|16976.4|16984.4|16978.4|16979.9|16973.9|44
1650372900000|2022-04-19 12:55:00|16981.9|16975.9|16982.9|16976.9|16982.9|16976.9|16976.9|16970.9|26
1650373200000|2022-04-19 13:00:00|16983.9|16977.9|16980.9|16974.9|16988.9|16982.9|16980.9|16974.9|48
1650373500000|2022-04-19 13:05:00|16979.4|16973.4|16973.4|16967.4|16980.4|16974.4|16964.4|16958.4|91
1650373800000|2022-04-19 13:10:00|16972.9|16966.9|16976.9|16970.9|16977.4|16971.4|16971.4|16965.4|69
1650374100000|2022-04-19 13:15:00|16976.4|16970.4|16976.9|16970.9|16977.9|16971.9|16974.9|16968.9|14
1650374400000|2022-04-19 13:20:00|16977.4|16971.4|16982.4|16976.4|16982.4|16976.4|16972.9|16966.9|51
1650374700000|2022-04-19 13:25:00|16983.4|16977.4|16978.9|16972.9|16983.4|16977.4|16975.4|16969.4|62
1650375000000|2022-04-19 13:30:00|16979.4|16973.4|16982.9|16976.9|16988.4|16982.4|16959.4|16953.4|349
1650375300000|2022-04-19 13:35:00|16983.4|16977.4|16957.9|16951.9|16983.9|16977.9|16956.9|16950.9|196
1650375600000|2022-04-19 13:40:00|16958.4|16952.4|16983.9|16977.9|16988.9|16982.9|16954.4|16948.4|268
1650375900000|2022-04-19 13:45:00|16983.4|16977.4|16985.9|16979.9|16992.9|16986.9|16975.4|16969.4|137
1650376200000|2022-04-19 13:50:00|16986.4|16980.4|16993.9|16987.9|16996.9|16990.9|16980.4|16974.4|120
1650376500000|2022-04-19 13:55:00|16993.4|16987.4|17002.9|16996.9|17002.9|16996.9|16992.9|16986.9|136
1650376800000|2022-04-19 14:00:00|17003.4|16997.4|17010.9|17004.9|17010.9|17004.9|16999.4|16993.4|208
1650377100000|2022-04-19 14:05:00|17011.4|17005.4|17019.9|17013.9|17023.4|17017.4|17008.9|17002.9|291
1650377400000|2022-04-19 14:10:00|17021.4|17015.4|17026.4|17020.4|17034.9|17028.9|17021.4|17015.4|295
1650377700000|2022-04-19 14:15:00|17025.9|17019.9|17025.4|17019.4|17031.4|17025.4|17019.4|17013.4|178
1650378000000|2022-04-19 14:20:00|17026.4|17020.4|17024.9|17018.9|17026.4|17020.4|17020.4|17014.4|126
1650378300000|2022-04-19 14:25:00|17025.4|17019.4|17023.9|17017.9|17036.4|17030.4|17022.4|17016.4|136
1650378600000|2022-04-19 14:30:00|17025.4|17019.4|17029.9|17023.9|17029.9|17023.9|17022.4|17016.4|150
1650378900000|2022-04-19 14:35:00|17030.4|17024.4|17038.4|17032.4|17040.4|17034.4|17024.4|17018.4|314
1650379200000|2022-04-19 14:40:00|17038.9|17032.9|17043.4|17037.4|17048.9|17042.9|17035.9|17029.9|216
1650379500000|2022-04-19 14:45:00|17044.9|17038.9|17051.4|17045.4|17055.4|17049.4|17043.9|17037.9|196
1650379800000|2022-04-19 14:50:00|17050.4|17044.4|17045.4|17039.4|17051.9|17045.9|17044.4|17038.4|113
1650380100000|2022-04-19 14:55:00|17044.4|17038.4|17047.4|17041.4|17050.9|17044.9|17043.4|17037.4|124
1650380400000|2022-04-19 15:00:00|17047.9|17041.9|17043.4|17037.4|17048.4|17042.4|17040.4|17034.4|102
1650380700000|2022-04-19 15:05:00|17043.9|17037.9|17046.9|17040.9|17050.9|17044.9|17043.4|17037.4|53
1650381000000|2022-04-19 15:10:00|17046.4|17040.4|17046.9|17040.9|17047.9|17041.9|17043.4|17037.4|29
1650381300000|2022-04-19 15:15:00|17046.4|17040.4|17043.4|17037.4|17058.4|17052.4|17043.4|17037.4|174
1650381600000|2022-04-19 15:20:00|17042.4|17036.4|17053.9|17047.9|17053.9|17047.9|17042.4|17036.4|93
1650381900000|2022-04-19 15:25:00|17054.4|17048.4|17052.9|17046.9|17056.4|17050.4|17049.9|17043.9|60
1650382200000|2022-04-19 15:30:00|17052.4|17046.4|17048.4|17042.4|17056.4|17050.4|17045.9|17039.9|35
1650382500000|2022-04-19 15:35:00|17048.9|17042.9|17057.9|17051.9|17057.9|17051.9|17047.4|17041.4|38
1650382800000|2022-04-19 15:40:00|17056.9|17050.9|17064.4|17058.4|17066.4|17060.4|17056.9|17050.9|126
1650383100000|2022-04-19 15:45:00|17064.9|17058.9|17061.9|17055.9|17066.4|17060.4|17060.4|17054.4|60
1650383400000|2022-04-19 15:50:00|17062.4|17056.4|17069.9|17063.9|17073.4|17067.4|17062.4|17056.4|108
1650383700000|2022-04-19 15:55:00|17069.4|17063.4|17064.9|17058.9|17070.9|17064.9|17064.4|17058.4|51
1650384000000|2022-04-19 16:00:00|17065.4|17059.4|17066.4|17060.4|17066.9|17060.9|17061.4|17055.4|144
1650384300000|2022-04-19 16:05:00|17066.9|17060.9|17068.9|17062.9|17069.4|17063.4|17064.9|17058.9|66
1650384600000|2022-04-19 16:10:00|17068.4|17062.4|17068.4|17062.4|17071.9|17065.9|17067.9|17061.9|19
1650384900000|2022-04-19 16:15:00|17068.9|17062.9|17065.9|17059.9|17069.4|17063.4|17063.4|17057.4|69
1650385200000|2022-04-19 16:20:00|17066.4|17060.4|17070.9|17064.9|17071.9|17065.9|17066.4|17060.4|26
1650385500000|2022-04-19 16:25:00|17070.4|17064.4|17066.4|17060.4|17072.4|17066.4|17065.4|17059.4|40
1650385800000|2022-04-19 16:30:00|17067.4|17061.4|17061.9|17055.9|17069.4|17063.4|17061.4|17055.4|48
1650386100000|2022-04-19 16:35:00|17062.4|17056.4|17052.9|17046.9|17064.4|17058.4|17052.9|17046.9|73
1650386400000|2022-04-19 16:40:00|17053.4|17047.4|17057.4|17051.4|17058.4|17052.4|17052.9|17046.9|39
1650386700000|2022-04-19 16:45:00|17056.9|17050.9|17055.9|17049.9|17058.4|17052.4|17055.4|17049.4|35
1650387000000|2022-04-19 16:50:00|17055.4|17049.4|17063.9|17057.9|17063.9|17057.9|17055.4|17049.4|22
1650387300000|2022-04-19 16:55:00|17063.4|17057.4|17060.4|17054.4|17063.9|17057.9|17058.4|17052.4|18
1650387600000|2022-04-19 17:00:00|17061.9|17055.9|17065.9|17059.9|17068.9|17062.9|17060.9|17054.9|32
1650387900000|2022-04-19 17:05:00|17065.4|17059.4|17060.9|17054.9|17067.4|17061.4|17060.9|17054.9|14
1650388200000|2022-04-19 17:10:00|17060.4|17054.4|17060.4|17054.4|17062.4|17056.4|17058.9|17052.9|16
1650388500000|2022-04-19 17:15:00|17059.9|17053.9|17062.4|17056.4|17063.4|17057.4|17059.9|17053.9|6
1650388800000|2022-04-19 17:20:00|17061.9|17055.9|17061.9|17055.9|17063.4|17057.4|17060.4|17054.4|44
1650389100000|2022-04-19 17:25:00|17061.4|17055.4|17052.9|17046.9|17061.9|17055.9|17050.4|17044.4|72
1650389400000|2022-04-19 17:30:00|17052.4|17046.4|17061.4|17055.4|17062.9|17056.9|17052.4|17046.4|13
1650389700000|2022-04-19 17:35:00|17062.4|17056.4|17062.4|17056.4|17063.4|17057.4|17061.4|17055.4|23
1650390000000|2022-04-19 17:40:00|17061.4|17055.4|17057.4|17051.4|17061.4|17055.4|17056.4|17050.4|19
1650390300000|2022-04-19 17:45:00|17057.9|17051.9|17066.4|17060.4|17066.9|17060.9|17052.9|17046.9|55
1650390600000|2022-04-19 17:50:00|17065.9|17059.9|17082.4|17076.4|17084.9|17078.9|17065.9|17059.9|109
1650390900000|2022-04-19 17:55:00|17083.4|17077.4|17083.4|17077.4|17085.9|17079.9|17081.9|17075.9|62
1650391200000|2022-04-19 18:00:00|17082.4|17076.4|17081.4|17075.4|17085.4|17079.4|17080.4|17074.4|21
1650391500000|2022-04-19 18:05:00|17081.9|17075.9|17079.4|17073.4|17084.4|17078.4|17074.4|17068.4|21
1650391800000|2022-04-19 18:10:00|17078.4|17072.4|17069.4|17063.4|17078.4|17072.4|17060.9|17054.9|27
1650392100000|2022-04-19 18:15:00|17069.9|17063.9|17059.9|17053.9|17069.9|17063.9|17058.9|17052.9|35
1650392400000|2022-04-19 18:20:00|17059.4|17053.4|17066.4|17060.4|17067.4|17061.4|17057.4|17051.4|5
1650392700000|2022-04-19 18:25:00|17065.9|17059.9|17068.4|17062.4|17069.4|17063.4|17057.4|17051.4|24
1650393000000|2022-04-19 18:30:00|17067.9|17061.9|17062.9|17056.9|17071.9|17065.9|17060.4|17054.4|23
1650393300000|2022-04-19 18:35:00|17063.4|17057.4|17074.4|17068.4|17076.4|17070.4|17062.9|17056.9|35
1650393600000|2022-04-19 18:40:00|17074.9|17068.9|17078.4|17072.4|17079.4|17073.4|17072.4|17066.4|10
1650393900000|2022-04-19 18:45:00|17078.9|17072.9|17075.9|17069.9|17079.4|17073.4|17074.4|17068.4|10
1650394200000|2022-04-19 18:50:00|17076.9|17070.9|17074.9|17068.9|17082.4|17076.4|17073.4|17067.4|12
1650394500000|2022-04-19 18:55:00|17075.9|17069.9|17079.9|17073.9|17080.9|17074.9|17075.9|17069.9|9
1650394800000|2022-04-19 19:00:00|17080.9|17074.9|17070.9|17064.9|17086.4|17080.4|17070.9|17064.9|14
1650395100000|2022-04-19 19:05:00|17071.4|17065.4|17078.4|17072.4|17079.9|17073.9|17068.9|17062.9|9
1650395400000|2022-04-19 19:10:00|17078.9|17072.9|17087.4|17081.4|17089.4|17083.4|17075.9|17069.9|47
1650395700000|2022-04-19 19:15:00|17086.9|17080.9|17091.9|17085.9|17092.4|17086.4|17086.9|17080.9|63
1650396000000|2022-04-19 19:20:00|17091.4|17085.4|17095.4|17089.4|17095.4|17089.4|17089.4|17083.4|39
1650396300000|2022-04-19 19:25:00|17094.9|17088.9|17092.9|17086.9|17095.9|17089.9|17090.4|17084.4|38
1650396600000|2022-04-19 19:30:00|17094.4|17088.4|17097.4|17091.4|17101.9|17095.9|17092.9|17086.9|64
1650396900000|2022-04-19 19:35:00|17096.9|17090.9|17101.4|17095.4|17102.4|17096.4|17096.4|17090.4|24
1650397200000|2022-04-19 19:40:00|17100.9|17094.9|17094.9|17088.9|17101.4|17095.4|17093.4|17087.4|8
1650397500000|2022-04-19 19:45:00|17095.4|17089.4|17095.9|17089.9|17098.4|17092.4|17089.9|17083.9|21
1650397800000|2022-04-19 19:50:00|17096.4|17090.4|17106.9|17100.9|17109.4|17103.4|17096.4|17090.4|125
1650398100000|2022-04-19 19:55:00|17106.4|17100.4|17110.9|17104.9|17111.4|17105.4|17096.4|17090.4|82
1650398400000|2022-04-19 20:00:00|17111.4|17105.4|17091.4|17085.4|17111.4|17105.4|17090.9|17084.9|126
1650398700000|2022-04-19 20:05:00|17090.9|17084.9|17097.9|17091.9|17100.9|17094.9|17089.9|17083.9|44
1650399000000|2022-04-19 20:10:00|17097.4|17091.4|17092.9|17086.9|17097.9|17091.9|17092.9|17086.9|72
1650399300000|2022-04-19 20:15:00|17093.9|17087.9|17097.9|17091.9|17098.4|17092.4|17093.9|17087.9|37
1650399600000|2022-04-19 20:20:00|17098.4|17092.4|17103.4|17097.4|17103.9|17097.9|17098.4|17092.4|33
1650399900000|2022-04-19 20:25:00|17102.4|17096.4|17100.4|17094.4|17102.9|17096.9|17099.9|17093.9|40
1650400200000|2022-04-19 20:30:00|17099.9|17093.9|17098.4|17092.4|17100.4|17094.4|17097.4|17091.4|19
1650400500000|2022-04-19 20:35:00|17098.9|17092.9|17102.4|17096.4|17102.4|17096.4|17098.4|17092.4|14
1650400800000|2022-04-19 20:40:00|17102.9|17096.9|17103.9|17097.9|17103.9|17097.9|17101.4|17095.4|11
1650401100000|2022-04-19 20:45:00|17104.4|17098.4|17100.9|17094.9|17106.4|17100.4|17099.4|17093.4|39
1650401400000|2022-04-19 20:50:00|17101.9|17095.9|17104.4|17098.4|17104.9|17098.9|17101.9|17095.9|7
1650401700000|2022-04-19 20:55:00|17103.4|17097.4|17107.4|17101.4|17108.4|17102.4|17102.9|17096.9|54
1650402000000|2022-04-19 21:00:00|17111|17097|17109.3|17095.3|17111.6|17097.6|17109.1|17095.1|0
1650402300000|2022-04-19 21:05:00|17109.2|17095.2|17109.7|17095.7|17109.7|17095.7|17108.4|17094.4|0
1650402600000|2022-04-19 21:10:00|17109.8|17095.8|17108.8|17094.8|17110|17096|17108.4|17094.4|0
1650402900000|2022-04-19 21:15:00|17108.9|17094.9|17106.2|17092.2|17110.1|17096.1|17106.2|17092.2|0
1650403200000|2022-04-19 21:20:00|17106|17092|17107|17093|17107.6|17093.6|17105.9|17091.9|0
1650403500000|2022-04-19 21:25:00|17107.3|17093.3|17099.8|17085.8|17107.3|17093.3|17099.8|17085.8|0
1650403800000|2022-04-19 21:30:00|17100.1|17086.1|17098.6|17084.6|17100.2|17086.2|17096.7|17082.7|0
1650404100000|2022-04-19 21:35:00|17099.2|17085.2|17100.5|17086.5|17100.5|17086.5|17098.5|17084.5|0
1650404400000|2022-04-19 21:40:00|17099.8|17085.8|17098.7|17084.7|17100.1|17086.1|17097.5|17083.5|0
1650404700000|2022-04-19 21:45:00|17099.6|17085.6|17100|17086|17100.1|17086.1|17099.6|17085.6|0
1650405000000|2022-04-19 21:50:00|17100.1|17086.1|17099.2|17085.2|17100.1|17086.1|17098.7|17084.7|0
1650405300000|2022-04-19 21:55:00|17098.5|17084.5|17098.6|17084.6|17101.1|17087.1|17098.5|17084.5|0
1650405600000|2022-04-19 22:00:00|17100.6|17086.6|17098.4|17084.4|17103.6|17089.6|17095.4|17081.4|0
1650405900000|2022-04-19 22:05:00|17099.3|17085.3|17108.8|17094.8|17109.7|17095.7|17097.6|17083.6|0
1650406200000|2022-04-19 22:10:00|17109.2|17095.2|17112.3|17098.3|17113.2|17099.2|17107.7|17093.7|0
1650406500000|2022-04-19 22:15:00|17112.7|17098.7|17117.5|17103.5|17119.2|17105.2|17112.3|17098.3|0
1650406800000|2022-04-19 22:20:00|17118.4|17104.4|17115.8|17101.8|17118.4|17104.4|17112.3|17098.3|0
1650407100000|2022-04-19 22:25:00|17116.6|17102.6|17116.6|17102.6|17118.4|17104.4|17112.3|17098.3|0
1650407400000|2022-04-19 22:30:00|17117|17103|17123.5|17109.5|17123.5|17109.5|17116.6|17102.6|0
1650407700000|2022-04-19 22:35:00|17122.7|17108.7|17128.3|17114.3|17130.9|17116.9|17122.7|17108.7|0
1650408000000|2022-04-19 22:40:00|17127.5|17113.5|17123.4|17109.4|17128.3|17114.3|17122.5|17108.5|0
1650408300000|2022-04-19 22:45:00|17123.8|17109.8|17119.2|17105.2|17125.1|17111.1|17119.2|17105.2|0
1650408600000|2022-04-19 22:50:00|17118.3|17104.3|17116.2|17102.2|17118.8|17104.8|17114.5|17100.5|0
1650408900000|2022-04-19 22:55:00|17116.6|17102.6|17115.9|17101.9|17121.2|17107.2|17113.3|17099.3|0
1650409200000|2022-04-19 23:00:00|17116.8|17102.8|17109|17095|17117.6|17103.6|17105.5|17091.5|0
1650409500000|2022-04-19 23:05:00|17109.8|17095.8|17107.2|17093.2|17109.8|17095.8|17105.5|17091.5|0
1650409800000|2022-04-19 23:10:00|17107.7|17093.7|17106|17092|17109|17095|17104.6|17090.6|0
1650410100000|2022-04-19 23:15:00|17105.1|17091.1|17106.8|17092.8|17107.7|17093.7|17104.3|17090.3|0
1650410400000|2022-04-19 23:20:00|17107.3|17093.3|17107.7|17093.7|17111.2|17097.2|17106.8|17092.8|0
1650410700000|2022-04-19 23:25:00|17108.1|17094.1|17100.1|17086.1|17108.6|17094.6|17099.1|17085.1|0
1650411000000|2022-04-19 23:30:00|17100.9|17086.9|17097.4|17083.4|17103.1|17089.1|17097.4|17083.4|0
1650411300000|2022-04-19 23:35:00|17097.9|17083.9|17103.5|17089.5|17104.4|17090.4|17094.9|17080.9|0
1650411600000|2022-04-19 23:40:00|17103.9|17089.9|17111.3|17097.3|17111.3|17097.3|17103.9|17089.9|0
1650411900000|2022-04-19 23:45:00|17110.9|17096.9|17107|17093|17113.9|17099.9|17106.1|17092.1|0
1650412200000|2022-04-19 23:50:00|17107.4|17093.4|17110.4|17096.4|17113|17099|17106.1|17092.1|0
1650412500000|2022-04-19 23:55:00|17111.3|17097.3|17110.4|17096.4|17113|17099|17107|17093|0
1650412800000|2022-04-20 00:00:00|17110|17096|17097.5|17083.5|17113|17099|17093.2|17079.2|0
1650413100000|2022-04-20 00:05:00|17097.1|17083.1|17096.4|17082.4|17100.1|17086.1|17091.5|17077.5|0
1650413400000|2022-04-20 00:10:00|17097.3|17083.3|17100.7|17086.7|17102.5|17088.5|17095.6|17081.6|0
1650413700000|2022-04-20 00:15:00|17099.9|17085.9|17096.2|17082.2|17106.8|17092.8|17093|17079|0
1650414000000|2022-04-20 00:20:00|17096.7|17082.7|17102.4|17088.4|17102.6|17088.6|17094.6|17080.6|0
1650414300000|2022-04-20 00:25:00|17102.2|17088.2|17107.3|17093.3|17112.4|17098.4|17101.7|17087.7|0
1650414600000|2022-04-20 00:30:00|17107.8|17093.8|17111.9|17097.9|17115.9|17101.9|17104.2|17090.2|0
1650414900000|2022-04-20 00:35:00|17112.1|17098.1|17119.4|17105.4|17119.8|17105.8|17109.3|17095.3|0
1650415200000|2022-04-20 00:40:00|17119.8|17105.8|17100.8|17086.8|17119.8|17105.8|17100.8|17086.8|0
1650415500000|2022-04-20 00:45:00|17101.2|17087.2|17062.4|17058.4|17101.2|17087.2|17053.4|17049.4|1786
1650415800000|2022-04-20 00:50:00|17060.9|17056.9|17073.4|17069.4|17073.4|17069.4|17054.4|17050.4|773
1650416100000|2022-04-20 00:55:00|17072.9|17068.9|17080.9|17076.9|17083.9|17079.9|17060.4|17056.4|800
1650416400000|2022-04-20 01:00:00|17080.4|17076.4|17083.4|17079.4|17096.4|17092.4|17073.4|17069.4|1757
1650416700000|2022-04-20 01:05:00|17084.9|17080.9|17063.9|17059.9|17085.4|17081.4|17060.4|17056.4|1090
1650417000000|2022-04-20 01:10:00|17063.4|17059.4|17047.4|17043.4|17066.9|17062.9|17044.4|17040.4|1433
1650417300000|2022-04-20 01:15:00|17046.9|17042.9|17031.4|17027.4|17047.4|17043.4|17029.9|17025.9|1593
1650417600000|2022-04-20 01:20:00|17030.9|17026.9|17045.9|17041.9|17050.4|17046.4|17028.9|17024.9|1028
1650417900000|2022-04-20 01:25:00|17042.9|17038.9|17048.9|17044.9|17052.4|17048.4|17034.9|17030.9|721
1650418200000|2022-04-20 01:30:00|17049.4|17045.4|17035.4|17031.4|17059.9|17055.9|17033.4|17029.4|1111
1650418500000|2022-04-20 01:35:00|17034.9|17030.9|17029.9|17025.9|17048.4|17044.4|17023.4|17019.4|1014
1650418800000|2022-04-20 01:40:00|17030.9|17026.9|17036.4|17032.4|17044.4|17040.4|17027.9|17023.9|653
1650419100000|2022-04-20 01:45:00|17035.9|17031.9|17040.4|17036.4|17041.9|17037.9|17029.4|17025.4|794
1650419400000|2022-04-20 01:50:00|17040.9|17036.9|17037.9|17033.9|17051.4|17047.4|17037.9|17033.9|748
1650419700000|2022-04-20 01:55:00|17038.9|17034.9|17013.9|17009.9|17042.4|17038.4|17008.4|17004.4|1470
1650420000000|2022-04-20 02:00:00|17012.9|17008.9|17005.9|17001.9|17019.9|17015.9|16998.4|16994.4|1070
1650420300000|2022-04-20 02:05:00|17006.4|17002.4|17014.4|17010.4|17021.9|17017.9|17000.9|16996.9|884
1650420600000|2022-04-20 02:10:00|17014.9|17010.9|17007.9|17003.9|17024.4|17020.4|17006.9|17002.9|599
1650420900000|2022-04-20 02:15:00|17008.4|17004.4|17010.4|17006.4|17019.9|17015.9|17004.9|17000.9|487
1650421200000|2022-04-20 02:20:00|17009.9|17005.9|16998.4|16994.4|17010.4|17006.4|16994.4|16990.4|904
1650421500000|2022-04-20 02:25:00|16998.9|16994.9|17003.4|16999.4|17007.9|17003.9|16991.4|16987.4|632
1650421800000|2022-04-20 02:30:00|17002.9|16998.9|17025.4|17021.4|17025.4|17021.4|16992.9|16988.9|759
1650422100000|2022-04-20 02:35:00|17024.9|17020.9|17025.9|17021.9|17030.9|17026.9|17019.9|17015.9|665
1650422400000|2022-04-20 02:40:00|17024.9|17020.9|17032.4|17028.4|17036.4|17032.4|17018.9|17014.9|611
1650422700000|2022-04-20 02:45:00|17031.9|17027.9|17039.9|17035.9|17040.9|17036.9|17027.4|17023.4|798
1650423000000|2022-04-20 02:50:00|17039.4|17035.4|17037.4|17033.4|17040.4|17036.4|17031.9|17027.9|450
1650423300000|2022-04-20 02:55:00|17039.4|17035.4|17053.9|17049.9|17056.4|17052.4|17039.4|17035.4|1003
1650423600000|2022-04-20 03:00:00|17054.4|17050.4|17044.4|17040.4|17059.9|17055.9|17043.9|17039.9|596
1650423900000|2022-04-20 03:05:00|17045.9|17041.9|17052.9|17048.9|17053.9|17049.9|17042.4|17038.4|480
1650424200000|2022-04-20 03:10:00|17053.4|17049.4|17043.9|17039.9|17057.4|17053.4|17041.4|17037.4|450
1650424500000|2022-04-20 03:15:00|17044.9|17040.9|17044.9|17040.9|17047.9|17043.9|17035.9|17031.9|455
1650424800000|2022-04-20 03:20:00|17044.4|17040.4|17057.4|17053.4|17060.4|17056.4|17044.4|17040.4|491
1650425100000|2022-04-20 03:25:00|17057.9|17053.9|17052.4|17048.4|17061.4|17057.4|17051.4|17047.4|360
1650425400000|2022-04-20 03:30:00|17053.4|17049.4|17046.4|17042.4|17058.4|17054.4|17041.4|17037.4|425
1650425700000|2022-04-20 03:35:00|17045.9|17041.9|17065.4|17061.4|17065.4|17061.4|17045.9|17041.9|603
1650426000000|2022-04-20 03:40:00|17065.9|17061.9|17063.9|17059.9|17076.4|17072.4|17063.4|17059.4|785
1650426300000|2022-04-20 03:45:00|17064.9|17060.9|17068.4|17064.4|17068.9|17064.9|17058.9|17054.9|370
1650426600000|2022-04-20 03:50:00|17070.4|17066.4|17083.4|17079.4|17084.4|17080.4|17066.4|17062.4|819
1650426900000|2022-04-20 03:55:00|17083.9|17079.9|17088.4|17084.4|17089.9|17085.9|17081.4|17077.4|803
1650427200000|2022-04-20 04:00:00|17087.4|17083.4|17085.4|17081.4|17088.9|17084.9|17081.4|17077.4|523
1650427500000|2022-04-20 04:05:00|17085.9|17081.9|17076.9|17072.9|17087.4|17083.4|17075.4|17071.4|414
1650427800000|2022-04-20 04:10:00|17077.9|17073.9|17071.4|17067.4|17082.4|17078.4|17069.4|17065.4|484
1650428100000|2022-04-20 04:15:00|17071.9|17067.9|17072.9|17068.9|17079.9|17075.9|17069.4|17065.4|310
1650428400000|2022-04-20 04:20:00|17073.4|17069.4|17085.4|17081.4|17086.9|17082.9|17072.4|17068.4|367
1650428700000|2022-04-20 04:25:00|17085.9|17081.9|17093.4|17089.4|17097.9|17093.9|17082.4|17078.4|799
1650429000000|2022-04-20 04:30:00|17092.9|17088.9|17084.4|17080.4|17098.4|17094.4|17083.9|17079.9|602
1650429300000|2022-04-20 04:35:00|17083.4|17079.4|17075.4|17071.4|17085.9|17081.9|17074.9|17070.9|475
1650429600000|2022-04-20 04:40:00|17075.9|17071.9|17081.4|17077.4|17086.9|17082.9|17075.9|17071.9|525
1650429900000|2022-04-20 04:45:00|17081.9|17077.9|17089.9|17085.9|17091.4|17087.4|17079.4|17075.4|463
1650430200000|2022-04-20 04:50:00|17089.4|17085.4|17084.9|17080.9|17091.4|17087.4|17079.4|17075.4|478
1650430500000|2022-04-20 04:55:00|17084.4|17080.4|17089.4|17085.4|17095.4|17091.4|17080.4|17076.4|635
1650430800000|2022-04-20 05:00:00|17087.9|17083.9|17107.4|17103.4|17118.9|17114.9|17085.9|17081.9|2561
1650431100000|2022-04-20 05:05:00|17107.9|17103.9|17106.4|17102.4|17115.4|17111.4|17101.4|17097.4|1360
1650431400000|2022-04-20 05:10:00|17106.9|17102.9|17115.4|17111.4|17116.4|17112.4|17104.4|17100.4|1289
1650431700000|2022-04-20 05:15:00|17116.4|17112.4|17105.4|17101.4|17116.4|17112.4|17105.4|17101.4|1165
1650432000000|2022-04-20 05:20:00|17105.9|17101.9|17096.4|17092.4|17106.4|17102.4|17088.4|17084.4|2363
1650432300000|2022-04-20 05:25:00|17096.9|17092.9|17110.4|17106.4|17110.4|17106.4|17093.4|17089.4|1610
1650432600000|2022-04-20 05:30:00|17108.8|17104.8|17115.8|17111.8|17118.8|17114.8|17108.8|17104.8|1947
1650432900000|2022-04-20 05:35:00|17115.3|17111.3|17108.8|17104.8|17116.8|17112.8|17107.8|17103.8|1275
1650433200000|2022-04-20 05:40:00|17109.3|17105.3|17108.8|17104.8|17112.8|17108.8|17107.8|17103.8|1852
1650433500000|2022-04-20 05:45:00|17114.8|17100.8|17117.6|17103.6|17118|17104|17105|17091|2
1650433800000|2022-04-20 05:50:00|17118|17104|17119|17105|17124.8|17110.8|17116.7|17102.7|0
1650434100000|2022-04-20 05:55:00|17121.3|17107.3|17125.2|17111.2|17125.2|17111.2|17117.2|17103.2|0
1650434400000|2022-04-20 06:00:00|17124.3|17110.3|17115.5|17101.5|17127.4|17113.4|17112.4|17098.4|0
1650434700000|2022-04-20 06:05:00|17116|17102|17099.5|17085.5|17119.1|17105.1|17096.8|17082.8|0
1650435000000|2022-04-20 06:10:00|17099|17085|17094.7|17080.7|17102.6|17088.6|17093.1|17079.1|0
1650435300000|2022-04-20 06:15:00|17093.5|17079.5|17096.1|17082.1|17108.9|17094.9|17090.8|17076.8|0
1650435600000|2022-04-20 06:20:00|17095.9|17081.9|17099.5|17085.5|17100.8|17086.8|17094.9|17080.9|0
1650435900000|2022-04-20 06:25:00|17098.9|17084.9|17079|17065|17102.3|17088.3|17078.7|17064.7|0
1650436200000|2022-04-20 06:30:00|17078.9|17064.9|17086.4|17072.4|17088.2|17074.2|17078.2|17064.2|0
1650436500000|2022-04-20 06:35:00|17086.3|17072.3|17103.2|17089.2|17103.5|17089.5|17083.5|17069.5|0
1650436800000|2022-04-20 06:40:00|17103.8|17089.8|17112.3|17098.3|17112.3|17098.3|17097|17083|0
1650437100000|2022-04-20 06:45:00|17112.5|17098.5|17119.8|17105.8|17123|17109|17112.5|17098.5|0
1650437400000|2022-04-20 06:50:00|17119.9|17105.9|17121.6|17107.6|17122.9|17108.9|17113.8|17099.8|0
1650437700000|2022-04-20 06:55:00|17121.7|17107.7|17112.3|17098.3|17122.5|17108.5|17108.9|17094.9|0
1650438000000|2022-04-20 07:00:00|17112.2|17098.2|17099.8|17093.8|17112.3|17098.3|17092.3|17086.3|1521
1650438300000|2022-04-20 07:05:00|17100.3|17094.3|17126.3|17120.3|17126.8|17120.8|17100.3|17094.3|965
1650438600000|2022-04-20 07:10:00|17126.8|17120.8|17122.8|17116.8|17132.3|17126.3|17119.3|17113.3|598
1650438900000|2022-04-20 07:15:00|17123.3|17117.3|17120.3|17114.3|17125.8|17119.8|17115.8|17109.8|386
1650439200000|2022-04-20 07:20:00|17120.8|17114.8|17115.8|17109.8|17120.8|17114.8|17110.8|17104.8|361
1650439500000|2022-04-20 07:25:00|17115.3|17109.3|17117.3|17111.3|17119.3|17113.3|17111.3|17105.3|222
1650439800000|2022-04-20 07:30:00|17117.8|17111.8|17122.3|17116.3|17125.3|17119.3|17117.3|17111.3|317
1650440100000|2022-04-20 07:35:00|17121.8|17115.8|17120.8|17114.8|17125.3|17119.3|17118.8|17112.8|268
1650440400000|2022-04-20 07:40:00|17121.3|17115.3|17118.8|17112.8|17124.3|17118.3|17118.8|17112.8|128
1650440700000|2022-04-20 07:45:00|17119.3|17113.3|17115.8|17109.8|17120.8|17114.8|17114.8|17108.8|177
1650441000000|2022-04-20 07:50:00|17115.3|17109.3|17118.3|17112.3|17120.8|17114.8|17114.8|17108.8|144
1650441300000|2022-04-20 07:55:00|17117.8|17111.8|17115.3|17109.3|17117.8|17111.8|17111.8|17105.8|190
1650441600000|2022-04-20 08:00:00|17114.8|17108.8|17105.8|17099.8|17115.3|17109.3|17104.8|17098.8|349
1650441900000|2022-04-20 08:05:00|17105.3|17099.3|17105.3|17099.3|17110.8|17104.8|17103.8|17097.8|195
1650442200000|2022-04-20 08:10:00|17105.8|17099.8|17109.8|17103.8|17110.3|17104.3|17102.8|17096.8|223
1650442500000|2022-04-20 08:15:00|17109.3|17103.3|17111.8|17105.8|17113.8|17107.8|17108.8|17102.8|128
1650442800000|2022-04-20 08:20:00|17110.8|17104.8|17116.3|17110.3|17116.8|17110.8|17110.8|17104.8|101
1650443100000|2022-04-20 08:25:00|17115.8|17109.8|17115.8|17109.8|17119.3|17113.3|17114.8|17108.8|146
1650443400000|2022-04-20 08:30:00|17116.3|17110.3|17118.8|17112.8|17118.8|17112.8|17111.8|17105.8|109
1650443700000|2022-04-20 08:35:00|17119.3|17113.3|17119.8|17113.8|17125.8|17119.8|17119.3|17113.3|317
1650444000000|2022-04-20 08:40:00|17121.3|17115.3|17121.3|17115.3|17122.8|17116.8|17117.3|17111.3|140
1650444300000|2022-04-20 08:45:00|17120.8|17114.8|17113.3|17107.3|17120.8|17114.8|17112.8|17106.8|210
1650444600000|2022-04-20 08:50:00|17113.8|17107.8|17114.8|17108.8|17116.3|17110.3|17113.3|17107.3|62
1650444900000|2022-04-20 08:55:00|17114.3|17108.3|17128.8|17122.8|17131.8|17125.8|17112.8|17106.8|431
1650445200000|2022-04-20 09:00:00|17129.3|17123.3|17137.8|17131.8|17138.8|17132.8|17129.3|17123.3|622
1650445500000|2022-04-20 09:05:00|17136.8|17130.8|17141.8|17135.8|17142.8|17136.8|17135.8|17129.8|289
1650445800000|2022-04-20 09:10:00|17142.3|17136.3|17134.8|17128.8|17142.8|17136.8|17133.8|17127.8|226
1650446100000|2022-04-20 09:15:00|17135.3|17129.3|17151.8|17145.8|17151.8|17145.8|17133.8|17127.8|422
1650446400000|2022-04-20 09:20:00|17152.8|17146.8|17151.8|17145.8|17157.8|17151.8|17150.8|17144.8|498
1650446700000|2022-04-20 09:25:00|17152.3|17146.3|17149.8|17143.8|17154.8|17148.8|17149.8|17143.8|233
1650447000000|2022-04-20 09:30:00|17150.3|17144.3|17154.8|17148.8|17154.8|17148.8|17149.8|17143.8|199
1650447300000|2022-04-20 09:35:00|17155.8|17149.8|17153.8|17147.8|17155.8|17149.8|17151.8|17145.8|275
1650447600000|2022-04-20 09:40:00|17154.3|17148.3|17160.8|17154.8|17162.8|17156.8|17153.8|17147.8|402
1650447900000|2022-04-20 09:45:00|17159.8|17153.8|17158.8|17152.8|17165.8|17159.8|17158.8|17152.8|363
1650448200000|2022-04-20 09:50:00|17159.3|17153.3|17161.8|17155.8|17164.8|17158.8|17158.8|17152.8|143
1650448500000|2022-04-20 09:55:00|17161.3|17155.3|17159.3|17153.3|17162.8|17156.8|17156.8|17150.8|266
1650448800000|2022-04-20 10:00:00|17158.8|17152.8|17156.8|17150.8|17159.8|17153.8|17153.8|17147.8|193
1650449100000|2022-04-20 10:05:00|17155.3|17149.3|17159.8|17153.8|17159.8|17153.8|17154.8|17148.8|130
1650449400000|2022-04-20 10:10:00|17159.3|17153.3|17163.8|17157.8|17163.8|17157.8|17159.3|17153.3|245
1650449700000|2022-04-20 10:15:00|17164.8|17158.8|17167.8|17161.8|17170.3|17164.3|17164.8|17158.8|351
1650450000000|2022-04-20 10:20:00|17166.8|17160.8|17167.3|17161.3|17168.8|17162.8|17164.8|17158.8|153
1650450300000|2022-04-20 10:25:00|17167.8|17161.8|17180.3|17174.3|17183.3|17177.3|17167.8|17161.8|551
1650450600000|2022-04-20 10:30:00|17179.8|17173.8|17182.8|17176.8|17185.3|17179.3|17179.8|17173.8|569
1650450900000|2022-04-20 10:35:00|17182.3|17176.3|17179.8|17173.8|17182.3|17176.3|17178.8|17172.8|139
1650451200000|2022-04-20 10:40:00|17181.3|17175.3|17180.8|17174.8|17181.8|17175.8|17177.8|17171.8|188
1650451500000|2022-04-20 10:45:00|17181.3|17175.3|17176.3|17170.3|17184.8|17178.8|17176.3|17170.3|184
1650451800000|2022-04-20 10:50:00|17175.8|17169.8|17180.8|17174.8|17180.8|17174.8|17171.8|17165.8|226
1650452100000|2022-04-20 10:55:00|17179.8|17173.8|17177.8|17171.8|17181.3|17175.3|17176.8|17170.8|211
1650452400000|2022-04-20 11:00:00|17177.3|17171.3|17174.8|17168.8|17177.3|17171.3|17171.8|17165.8|216
1650452700000|2022-04-20 11:05:00|17174.3|17168.3|17170.8|17164.8|17175.3|17169.3|17169.8|17163.8|149
1650453000000|2022-04-20 11:10:00|17170.3|17164.3|17166.3|17160.3|17170.8|17164.8|17166.3|17160.3|213
1650453300000|2022-04-20 11:15:00|17167.3|17161.3|17167.8|17161.8|17168.8|17162.8|17163.8|17157.8|174
1650453600000|2022-04-20 11:20:00|17167.3|17161.3|17169.8|17163.8|17170.3|17164.3|17165.8|17159.8|98
1650453900000|2022-04-20 11:25:00|17170.3|17164.3|17170.8|17164.8|17172.8|17166.8|17169.8|17163.8|103
1650454200000|2022-04-20 11:30:00|17169.8|17163.8|17166.3|17160.3|17169.8|17163.8|17165.3|17159.3|111
1650454500000|2022-04-20 11:35:00|17166.8|17160.8|17171.3|17165.3|17171.3|17165.3|17165.8|17159.8|85
1650454800000|2022-04-20 11:40:00|17171.8|17165.8|17172.8|17166.8|17174.8|17168.8|17170.8|17164.8|144
1650455100000|2022-04-20 11:45:00|17173.3|17167.3|17179.8|17173.8|17180.8|17174.8|17172.8|17166.8|188
1650455400000|2022-04-20 11:50:00|17180.3|17174.3|17197.8|17191.8|17198.8|17192.8|17179.8|17173.8|1060
1650455700000|2022-04-20 11:55:00|17197.3|17191.3|17208.3|17202.3|17210.8|17204.8|17196.8|17190.8|968
1650456000000|2022-04-20 12:00:00|17208.8|17202.8|17207.3|17201.3|17212.3|17206.3|17204.8|17198.8|601
1650456300000|2022-04-20 12:05:00|17207.8|17201.8|17214.3|17208.3|17214.8|17208.8|17206.8|17200.8|597
1650456600000|2022-04-20 12:10:00|17213.8|17207.8|17205.8|17199.8|17214.8|17208.8|17205.3|17199.3|503
1650456900000|2022-04-20 12:15:00|17205.3|17199.3|17203.8|17197.8|17206.8|17200.8|17203.8|17197.8|228
1650457200000|2022-04-20 12:20:00|17203.3|17197.3|17201.8|17195.8|17204.8|17198.8|17201.8|17195.8|193
1650457500000|2022-04-20 12:25:00|17200.8|17194.8|17205.8|17199.8|17208.8|17202.8|17199.8|17193.8|376
1650457800000|2022-04-20 12:30:00|17206.3|17200.3|17206.3|17200.3|17208.8|17202.8|17202.8|17196.8|168
1650458100000|2022-04-20 12:35:00|17206.8|17200.8|17204.8|17198.8|17209.3|17203.3|17203.8|17197.8|144
1650458400000|2022-04-20 12:40:00|17205.8|17199.8|17201.3|17195.3|17206.8|17200.8|17200.8|17194.8|139
1650458700000|2022-04-20 12:45:00|17201.8|17195.8|17199.3|17193.3|17201.8|17195.8|17195.8|17189.8|247
1650459000000|2022-04-20 12:50:00|17198.8|17192.8|17201.3|17195.3|17201.3|17195.3|17196.8|17190.8|110
1650459300000|2022-04-20 12:55:00|17200.8|17194.8|17207.8|17201.8|17208.8|17202.8|17198.8|17192.8|204
1650459600000|2022-04-20 13:00:00|17208.8|17202.8|17198.8|17192.8|17209.3|17203.3|17197.8|17191.8|226
1650459900000|2022-04-20 13:05:00|17199.3|17193.3|17198.8|17192.8|17199.8|17193.8|17197.8|17191.8|100
1650460200000|2022-04-20 13:10:00|17198.3|17192.3|17196.8|17190.8|17199.8|17193.8|17195.8|17189.8|185
1650460500000|2022-04-20 13:15:00|17198.3|17192.3|17197.8|17191.8|17198.8|17192.8|17195.8|17189.8|82
1650460800000|2022-04-20 13:20:00|17197.3|17191.3|17199.8|17193.8|17204.3|17198.3|17197.3|17191.3|193
1650461100000|2022-04-20 13:25:00|17199.3|17193.3|17205.8|17199.8|17206.8|17200.8|17197.8|17191.8|215
1650461400000|2022-04-20 13:30:00|17207.8|17201.8|17195.8|17189.8|17209.8|17203.8|17193.8|17187.8|919
1650461700000|2022-04-20 13:35:00|17195.3|17189.3|17196.3|17190.3|17200.8|17194.8|17191.8|17185.8|531
1650462000000|2022-04-20 13:40:00|17196.8|17190.8|17180.3|17174.3|17197.3|17191.3|17178.8|17172.8|1137
1650462300000|2022-04-20 13:45:00|17179.8|17173.8|17183.8|17177.8|17185.8|17179.8|17176.8|17170.8|679
1650462600000|2022-04-20 13:50:00|17182.8|17176.8|17176.3|17170.3|17187.3|17181.3|17171.8|17165.8|948
1650462900000|2022-04-20 13:55:00|17175.8|17169.8|17173.3|17167.3|17180.8|17174.8|17168.3|17162.3|894
1650463200000|2022-04-20 14:00:00|17172.3|17166.3|17172.8|17166.8|17180.8|17174.8|17168.8|17162.8|690
1650463500000|2022-04-20 14:05:00|17173.8|17167.8|17171.8|17165.8|17174.3|17168.3|17161.8|17155.8|939
1650463800000|2022-04-20 14:10:00|17172.3|17166.3|17178.8|17172.8|17182.3|17176.3|17170.3|17164.3|743
1650464100000|2022-04-20 14:15:00|17179.8|17173.8|17181.3|17175.3|17185.8|17179.8|17178.8|17172.8|521
1650464400000|2022-04-20 14:20:00|17180.8|17174.8|17173.8|17167.8|17192.3|17186.3|17172.8|17166.8|807
1650464700000|2022-04-20 14:25:00|17173.3|17167.3|17182.8|17176.8|17184.3|17178.3|17172.8|17166.8|308
1650465000000|2022-04-20 14:30:00|17183.3|17177.3|17190.8|17184.8|17193.3|17187.3|17178.8|17172.8|573
1650465300000|2022-04-20 14:35:00|17190.3|17184.3|17195.8|17189.8|17197.8|17191.8|17189.8|17183.8|408
1650465600000|2022-04-20 14:40:00|17196.3|17190.3|17196.8|17190.8|17204.3|17198.3|17196.3|17190.3|624
1650465900000|2022-04-20 14:45:00|17197.8|17191.8|17196.3|17190.3|17199.8|17193.8|17190.8|17184.8|291
1650466200000|2022-04-20 14:50:00|17196.8|17190.8|17200.8|17194.8|17202.8|17196.8|17193.8|17187.8|297
1650466500000|2022-04-20 14:55:00|17201.3|17195.3|17195.3|17189.3|17203.8|17197.8|17193.3|17187.3|232
1650466800000|2022-04-20 15:00:00|17195.8|17189.8|17182.8|17176.8|17195.8|17189.8|17182.8|17176.8|473
1650467100000|2022-04-20 15:05:00|17181.8|17175.8|17177.8|17171.8|17187.8|17181.8|17176.8|17170.8|433
1650467400000|2022-04-20 15:10:00|17177.3|17171.3|17176.8|17170.8|17177.8|17171.8|17170.8|17164.8|378
1650467700000|2022-04-20 15:15:00|17176.3|17170.3|17167.3|17161.3|17176.3|17170.3|17165.8|17159.8|548
1650468000000|2022-04-20 15:20:00|17167.8|17161.8|17163.3|17157.3|17171.8|17165.8|17162.8|17156.8|433
1650468300000|2022-04-20 15:25:00|17162.8|17156.8|17167.8|17161.8|17168.8|17162.8|17161.8|17155.8|350
1650468600000|2022-04-20 15:30:00|17168.3|17162.3|17170.8|17164.8|17174.8|17168.8|17165.8|17159.8|343
1650468900000|2022-04-20 15:35:00|17170.3|17164.3|17173.8|17167.8|17177.8|17171.8|17169.8|17163.8|201
1650469200000|2022-04-20 15:40:00|17173.3|17167.3|17180.8|17174.8|17182.8|17176.8|17172.8|17166.8|304
1650469500000|2022-04-20 15:45:00|17181.8|17175.8|17171.8|17165.8|17184.3|17178.3|17170.8|17164.8|299
1650469800000|2022-04-20 15:50:00|17171.3|17165.3|17158.8|17152.8|17171.8|17165.8|17155.8|17149.8|589
1650470100000|2022-04-20 15:55:00|17157.8|17151.8|17165.3|17159.3|17167.8|17161.8|17157.8|17151.8|210
1650470400000|2022-04-20 16:00:00|17164.8|17158.8|17165.8|17159.8|17168.8|17162.8|17161.3|17155.3|223
1650470700000|2022-04-20 16:05:00|17166.8|17160.8|17157.3|17151.3|17171.8|17165.8|17151.8|17145.8|494
1650471000000|2022-04-20 16:10:00|17157.8|17151.8|17156.3|17150.3|17157.8|17151.8|17151.8|17145.8|409
1650471300000|2022-04-20 16:15:00|17155.8|17149.8|17162.8|17156.8|17163.8|17157.8|17152.8|17146.8|341
1650471600000|2022-04-20 16:20:00|17162.3|17156.3|17159.8|17153.8|17163.8|17157.8|17156.8|17150.8|189
1650471900000|2022-04-20 16:25:00|17159.3|17153.3|17162.3|17156.3|17162.8|17156.8|17152.8|17146.8|200
1650472200000|2022-04-20 16:30:00|17161.8|17155.8|17176.8|17170.8|17177.3|17171.3|17160.8|17154.8|409
1650472500000|2022-04-20 16:35:00|17177.3|17171.3|17175.8|17169.8|17180.8|17174.8|17174.3|17168.3|326
1650472800000|2022-04-20 16:40:00|17175.3|17169.3|17173.8|17167.8|17177.8|17171.8|17172.8|17166.8|97
1650473100000|2022-04-20 16:45:00|17175.3|17169.3|17180.3|17174.3|17181.8|17175.8|17174.3|17168.3|182
1650473400000|2022-04-20 16:50:00|17180.8|17174.8|17184.3|17178.3|17189.8|17183.8|17179.8|17173.8|367
1650473700000|2022-04-20 16:55:00|17184.8|17178.8|17181.8|17175.8|17187.3|17181.3|17179.8|17173.8|114
1650474000000|2022-04-20 17:00:00|17182.3|17176.3|17187.8|17181.8|17190.8|17184.8|17180.8|17174.8|175
1650474300000|2022-04-20 17:05:00|17188.3|17182.3|17177.8|17171.8|17189.8|17183.8|17172.3|17166.3|286
1650474600000|2022-04-20 17:10:00|17176.8|17170.8|17190.3|17184.3|17194.3|17188.3|17175.8|17169.8|270
1650474900000|2022-04-20 17:15:00|17189.3|17183.3|17182.8|17176.8|17197.8|17191.8|17180.3|17174.3|293
1650475200000|2022-04-20 17:20:00|17182.3|17176.3|17186.3|17180.3|17187.8|17181.8|17179.8|17173.8|95
1650475500000|2022-04-20 17:25:00|17185.8|17179.8|17182.3|17176.3|17186.8|17180.8|17180.3|17174.3|88
1650475800000|2022-04-20 17:30:00|17181.8|17175.8|17183.3|17177.3|17187.8|17181.8|17179.3|17173.3|123
1650476100000|2022-04-20 17:35:00|17183.8|17177.8|17185.3|17179.3|17189.8|17183.8|17183.3|17177.3|95
1650476400000|2022-04-20 17:40:00|17184.8|17178.8|17198.3|17192.3|17201.3|17195.3|17184.8|17178.8|327
1650476700000|2022-04-20 17:45:00|17198.8|17192.8|17189.3|17183.3|17202.8|17196.8|17189.3|17183.3|190
1650477000000|2022-04-20 17:50:00|17188.8|17182.8|17186.8|17180.8|17190.3|17184.3|17185.3|17179.3|95
1650477300000|2022-04-20 17:55:00|17185.8|17179.8|17195.3|17189.3|17196.3|17190.3|17184.8|17178.8|98
1650477600000|2022-04-20 18:00:00|17194.8|17188.8|17198.3|17192.3|17201.3|17195.3|17193.3|17187.3|144
1650477900000|2022-04-20 18:05:00|17199.3|17193.3|17196.3|17190.3|17199.8|17193.8|17193.8|17187.8|65
1650478200000|2022-04-20 18:10:00|17196.8|17190.8|17186.3|17180.3|17197.3|17191.3|17185.3|17179.3|73
1650478500000|2022-04-20 18:15:00|17185.8|17179.8|17175.8|17169.8|17187.8|17181.8|17174.3|17168.3|263
1650478800000|2022-04-20 18:20:00|17174.3|17168.3|17173.3|17167.3|17176.8|17170.8|17167.8|17161.8|176
1650479100000|2022-04-20 18:25:00|17173.8|17167.8|17163.8|17157.8|17174.3|17168.3|17163.8|17157.8|243
1650479400000|2022-04-20 18:30:00|17162.8|17156.8|17167.8|17161.8|17169.8|17163.8|17160.8|17154.8|138
1650479700000|2022-04-20 18:35:00|17166.8|17160.8|17159.3|17153.3|17167.3|17161.3|17153.8|17147.8|268
1650480000000|2022-04-20 18:40:00|17159.8|17153.8|17160.8|17154.8|17164.8|17158.8|17157.8|17151.8|73
1650480300000|2022-04-20 18:45:00|17159.3|17153.3|17166.8|17160.8|17172.3|17166.3|17156.3|17150.3|140
1650480600000|2022-04-20 18:50:00|17167.3|17161.3|17144.3|17138.3|17167.8|17161.8|17143.8|17137.8|441
1650480900000|2022-04-20 18:55:00|17143.8|17137.8|17156.8|17150.8|17159.3|17153.3|17141.8|17135.8|303
1650481200000|2022-04-20 19:00:00|17156.3|17150.3|17166.8|17160.8|17169.3|17163.3|17154.8|17148.8|194
1650481500000|2022-04-20 19:05:00|17165.8|17159.8|17166.8|17160.8|17167.8|17161.8|17159.8|17153.8|88
1650481800000|2022-04-20 19:10:00|17166.3|17160.3|17172.3|17166.3|17176.3|17170.3|17161.3|17155.3|205
1650482100000|2022-04-20 19:15:00|17171.8|17165.8|17172.8|17166.8|17177.8|17171.8|17168.3|17162.3|143
1650482400000|2022-04-20 19:20:00|17174.3|17168.3|17175.3|17169.3|17177.8|17171.8|17170.8|17164.8|35
1650482700000|2022-04-20 19:25:00|17176.3|17170.3|17172.3|17166.3|17184.3|17178.3|17169.3|17163.3|155
1650483000000|2022-04-20 19:30:00|17171.8|17165.8|17165.3|17159.3|17175.3|17169.3|17162.3|17156.3|174
1650483300000|2022-04-20 19:35:00|17165.8|17159.8|17173.3|17167.3|17176.8|17170.8|17163.8|17157.8|132
1650483600000|2022-04-20 19:40:00|17172.8|17166.8|17179.8|17173.8|17180.3|17174.3|17172.3|17166.3|72
1650483900000|2022-04-20 19:45:00|17180.3|17174.3|17185.8|17179.8|17196.8|17190.8|17180.3|17174.3|305
1650484200000|2022-04-20 19:50:00|17186.3|17180.3|17171.8|17165.8|17186.3|17180.3|17169.3|17163.3|295
1650484500000|2022-04-20 19:55:00|17173.8|17167.8|17172.3|17166.3|17175.3|17169.3|17166.8|17160.8|245
1650484800000|2022-04-20 20:00:00|17171.3|17165.3|17186.3|17180.3|17190.3|17184.3|17169.3|17163.3|240
1650485100000|2022-04-20 20:05:00|17188.3|17182.3|17187.3|17181.3|17193.8|17187.8|17176.8|17170.8|194
1650485400000|2022-04-20 20:10:00|17187.8|17181.8|17182.3|17176.3|17189.3|17183.3|17180.8|17174.8|58
1650485700000|2022-04-20 20:15:00|17181.3|17175.3|17179.3|17173.3|17182.8|17176.8|17177.3|17171.3|48
1650486000000|2022-04-20 20:20:00|17179.8|17173.8|17180.3|17174.3|17185.8|17179.8|17178.8|17172.8|75
1650486300000|2022-04-20 20:25:00|17178.3|17172.3|17178.3|17172.3|17180.8|17174.8|17177.3|17171.3|53
1650486600000|2022-04-20 20:30:00|17177.8|17171.8|17176.8|17170.8|17177.8|17171.8|17174.8|17168.8|45
1650486900000|2022-04-20 20:35:00|17177.3|17171.3|17178.3|17172.3|17178.8|17172.8|17175.8|17169.8|25
1650487200000|2022-04-20 20:40:00|17177.8|17171.8|17177.8|17171.8|17178.8|17172.8|17177.3|17171.3|14
1650487500000|2022-04-20 20:45:00|17178.3|17172.3|17183.3|17177.3|17183.8|17177.8|17177.8|17171.8|68
1650487800000|2022-04-20 20:50:00|17182.8|17176.8|17183.3|17177.3|17183.8|17177.8|17181.8|17175.8|32
1650488100000|2022-04-20 20:55:00|17182.8|17176.8|17187.8|17181.8|17187.8|17181.8|17182.8|17176.8|168
1650488400000|2022-04-20 21:00:00|17189.9|17175.9|17189.4|17175.4|17189.9|17175.9|17188.4|17174.4|0
1650488700000|2022-04-20 21:05:00|17189.5|17175.5|17191.3|17177.3|17191.9|17177.9|17189|17175|0
1650489000000|2022-04-20 21:10:00|17191.1|17177.1|17192.8|17178.8|17193.3|17179.3|17191|17177|0
1650489300000|2022-04-20 21:15:00|17192.7|17178.7|17191.5|17177.5|17192.8|17178.8|17188.1|17174.1|0
1650489600000|2022-04-20 21:20:00|17191.3|17177.3|17191.8|17177.8|17191.9|17177.9|17190.9|17176.9|0
1650489900000|2022-04-20 21:25:00|17191.4|17177.4|17192.7|17178.7|17192.7|17178.7|17189.1|17175.1|0
1650490200000|2022-04-20 21:30:00|17193|17179|17194.4|17180.4|17194.4|17180.4|17192.8|17178.8|0
1650490500000|2022-04-20 21:35:00|17195.1|17181.1|17193.7|17179.7|17195.1|17181.1|17193.4|17179.4|0
1650490800000|2022-04-20 21:40:00|17193.9|17179.9|17193.4|17179.4|17193.9|17179.9|17192.6|17178.6|0
1650491100000|2022-04-20 21:45:00|17192.8|17178.8|17192.8|17178.8|17192.8|17178.8|17192.8|17178.8|0
1650491400000|2022-04-20 21:50:00|17192.7|17178.7|17191.5|17177.5|17192.8|17178.8|17191|17177|0
1650491700000|2022-04-20 21:55:00|17191.6|17177.6|17190.6|17176.6|17191.6|17177.6|17190.6|17176.6|0
1650492000000|2022-04-20 22:00:00|17186.8|17172.8|17193.2|17179.2|17197.6|17183.6|17186.3|17172.3|0
1650492300000|2022-04-20 22:05:00|17192.8|17178.8|17196.7|17182.7|17200.2|17186.2|17191.5|17177.5|0
1650492600000|2022-04-20 22:10:00|17197.6|17183.6|17191.5|17177.5|17198.4|17184.4|17189.8|17175.8|0
1650492900000|2022-04-20 22:15:00|17192.4|17178.4|17193.8|17179.8|17197.6|17183.6|17192.4|17178.4|0
1650493200000|2022-04-20 22:20:00|17194.2|17180.2|17198.1|17184.1|17199.8|17185.8|17194.2|17180.2|0
1650493500000|2022-04-20 22:25:00|17197.2|17183.2|17194.6|17180.6|17198.1|17184.1|17194.6|17180.6|0
1650493800000|2022-04-20 22:30:00|17195.5|17181.5|17205.3|17191.3|17205.7|17191.7|17194.6|17180.6|0
1650494100000|2022-04-20 22:35:00|17204.9|17190.9|17207.6|17193.6|17208.5|17194.5|17204|17190|0
1650494400000|2022-04-20 22:40:00|17206.8|17192.8|17196.9|17182.9|17207.6|17193.6|17196.1|17182.1|0
1650494700000|2022-04-20 22:45:00|17196.1|17182.1|17189.2|17175.2|17196.9|17182.9|17184|17170|0
1650495000000|2022-04-20 22:50:00|17190|17176|17196.2|17182.2|17199.6|17185.6|17190|17176|0
1650495300000|2022-04-20 22:55:00|17195.3|17181.3|17193.6|17179.6|17198.8|17184.8|17193.1|17179.1|0
1650495600000|2022-04-20 23:00:00|17192.7|17178.7|17195.2|17181.2|17196|17182|17192.6|17178.6|0
1650495900000|2022-04-20 23:05:00|17194.3|17180.3|17194.3|17180.3|17196.9|17182.9|17194.3|17180.3|0
1650496200000|2022-04-20 23:10:00|17195.2|17181.2|17191.7|17177.7|17196|17182|17190.9|17176.9|0
1650496500000|2022-04-20 23:15:00|17191.3|17177.3|17195.2|17181.2|17195.2|17181.2|17190.9|17176.9|0
1650496800000|2022-04-20 23:20:00|17194.7|17180.7|17193|17179|17194.7|17180.7|17191.7|17177.7|0
1650497100000|2022-04-20 23:25:00|17193.4|17179.4|17196.9|17182.9|17196.9|17182.9|17193.4|17179.4|0
1650497400000|2022-04-20 23:30:00|17197.8|17183.8|17197.9|17183.9|17198.8|17184.8|17195.3|17181.3|0
1650497700000|2022-04-20 23:35:00|17198.8|17184.8|17199.6|17185.6|17200.5|17186.5|17197|17183|0
1650498000000|2022-04-20 23:40:00|17200.5|17186.5|17204.8|17190.8|17205.7|17191.7|17199.6|17185.6|0
1650498300000|2022-04-20 23:45:00|17205.7|17191.7|17206.5|17192.5|17206.5|17192.5|17201.3|17187.3|0
1650498600000|2022-04-20 23:50:00|17207.4|17193.4|17205.7|17191.7|17209.1|17195.1|17204.8|17190.8|0
1650498900000|2022-04-20 23:55:00|17205.2|17191.2|17201.3|17187.3|17206.5|17192.5|17200.5|17186.5|0
1650499200000|2022-04-21 00:00:00|17200.5|17186.5|17205.9|17191.9|17212.8|17198.8|17200.5|17186.5|0
1650499500000|2022-04-21 00:05:00|17205.5|17191.5|17208.5|17194.5|17212|17198|17205|17191|0
1650499800000|2022-04-21 00:10:00|17209.4|17195.4|17205.9|17191.9|17210.2|17196.2|17205.9|17191.9|0
1650500100000|2022-04-21 00:15:00|17205|17191|17216.7|17202.7|17220.9|17206.9|17205|17191|0
1650500400000|2022-04-21 00:20:00|17216.5|17202.5|17211.9|17197.9|17217.8|17203.8|17208.4|17194.4|0
1650500700000|2022-04-21 00:25:00|17212.3|17198.3|17214.1|17200.1|17217.7|17203.7|17211.9|17197.9|0
1650501000000|2022-04-21 00:30:00|17214.4|17200.4|17218.1|17204.1|17220.4|17206.4|17211.9|17197.9|0
1650501300000|2022-04-21 00:35:00|17217.7|17203.7|17211.3|17197.3|17219.9|17205.9|17209.3|17195.3|0
1650501600000|2022-04-21 00:40:00|17210.9|17196.9|17213.2|17199.2|17213.3|17199.3|17199.2|17185.2|0
1650501900000|2022-04-21 00:45:00|17216.5|17212.5|17217|17213|17229|17225|17212.5|17208.5|3758
1650502200000|2022-04-21 00:50:00|17217.5|17213.5|17212|17208|17219.5|17215.5|17207|17203|1440
1650502500000|2022-04-21 00:55:00|17213|17209|17232|17228|17233|17229|17212|17208|1792
1650502800000|2022-04-21 01:00:00|17234|17230|17205|17201|17239|17235|17197.5|17193.5|4208
1650503100000|2022-04-21 01:05:00|17204.5|17200.5|17193.5|17189.5|17205|17201|17189.5|17185.5|2640
1650503400000|2022-04-21 01:10:00|17194|17190|17207.5|17203.5|17213|17209|17188|17184|2118
1650503700000|2022-04-21 01:15:00|17208.5|17204.5|17232|17228|17232|17228|17199.5|17195.5|2865
1650504000000|2022-04-21 01:20:00|17234|17230|17200|17196|17236.5|17232.5|17198.5|17194.5|2666
1650504300000|2022-04-21 01:25:00|17200.5|17196.5|17198|17194|17207|17203|17191|17187|1757
1650504600000|2022-04-21 01:30:00|17196.5|17192.5|17200.5|17196.5|17202.5|17198.5|17192|17188|1392
1650504900000|2022-04-21 01:35:00|17199.5|17195.5|17202|17198|17214.5|17210.5|17197|17193|1630
1650505200000|2022-04-21 01:40:00|17202.5|17198.5|17226|17222|17226|17222|17189|17185|3063
1650505500000|2022-04-21 01:45:00|17227|17223|17245|17241|17254.5|17250.5|17212|17208|4365
1650505800000|2022-04-21 01:50:00|17245.5|17241.5|17247.5|17243.5|17250|17246|17235|17231|1794
1650506100000|2022-04-21 01:55:00|17248|17244|17222.5|17218.5|17249.5|17245.5|17218|17214|1978
1650506400000|2022-04-21 02:00:00|17223|17219|17221|17217|17224.5|17220.5|17209.5|17205.5|1382
1650506700000|2022-04-21 02:05:00|17220.5|17216.5|17234|17230|17243|17239|17219|17215|1295
1650507000000|2022-04-21 02:10:00|17233.5|17229.5|17216|17212|17239|17235|17214|17210|1213
1650507300000|2022-04-21 02:15:00|17215.5|17211.5|17226|17222|17227|17223|17214.5|17210.5|616
1650507600000|2022-04-21 02:20:00|17226.5|17222.5|17213|17209|17227|17223|17204|17200|1646
1650507900000|2022-04-21 02:25:00|17212|17208|17207|17203|17220|17216|17204|17200|835
1650508200000|2022-04-21 02:30:00|17206|17202|17206|17202|17211.5|17207.5|17205|17201|432
1650508500000|2022-04-21 02:35:00|17205|17201|17200.5|17196.5|17211|17207|17191|17187|1902
1650508800000|2022-04-21 02:40:00|17200|17196|17194|17190|17200|17196|17191|17187|760
1650509100000|2022-04-21 02:45:00|17193.5|17189.5|17198|17194|17202|17198|17188|17184|898
1650509400000|2022-04-21 02:50:00|17197.5|17193.5|17201|17197|17201|17197|17189|17185|578
1650509700000|2022-04-21 02:55:00|17200.5|17196.5|17199|17195|17206|17202|17193|17189|926
1650510000000|2022-04-21 03:00:00|17198|17194|17170|17166|17201|17197|17169.5|17165.5|2459
1650510300000|2022-04-21 03:05:00|17169|17165|17165|17161|17177|17173|17161.5|17157.5|2193
1650510600000|2022-04-21 03:10:00|17164|17160|17157.5|17153.5|17168|17164|17151|17147|2024
1650510900000|2022-04-21 03:15:00|17155.5|17151.5|17155|17151|17166.5|17162.5|17154|17150|1137
1650511200000|2022-04-21 03:20:00|17153.5|17149.5|17168|17164|17168|17164|17152.5|17148.5|1318
1650511500000|2022-04-21 03:25:00|17166.5|17162.5|17161.5|17157.5|17168|17164|17156|17152|840
1650511800000|2022-04-21 03:30:00|17162|17158|17156.5|17152.5|17168|17164|17156|17152|558
1650512100000|2022-04-21 03:35:00|17156|17152|17152|17148|17160|17156|17148|17144|1309
1650512400000|2022-04-21 03:40:00|17154|17150|17162|17158|17162|17158|17151|17147|816
1650512700000|2022-04-21 03:45:00|17161|17157|17165|17161|17166|17162|17157.5|17153.5|693
1650513000000|2022-04-21 03:50:00|17166|17162|17158|17154|17167.5|17163.5|17155.5|17151.5|720
1650513300000|2022-04-21 03:55:00|17159|17155|17164|17160|17164|17160|17157|17153|417
1650513600000|2022-04-21 04:00:00|17165|17161|17172|17168|17172|17168|17163|17159|723
1650513900000|2022-04-21 04:05:00|17170|17166|17173|17169|17174|17170|17169|17165|604
1650514200000|2022-04-21 04:10:00|17174|17170|17169|17165|17176|17172|17158|17154|1086
1650514500000|2022-04-21 04:15:00|17170|17166|17166|17162|17177.5|17173.5|17162.5|17158.5|690
1650514800000|2022-04-21 04:20:00|17166.5|17162.5|17156|17152|17169.5|17165.5|17154.5|17150.5|676
1650515100000|2022-04-21 04:25:00|17155.5|17151.5|17156|17152|17160|17156|17148|17144|808
1650515400000|2022-04-21 04:30:00|17156.5|17152.5|17158|17154|17161|17157|17151.5|17147.5|424
1650515700000|2022-04-21 04:35:00|17156.5|17152.5|17161|17157|17164|17160|17152.5|17148.5|888
1650516000000|2022-04-21 04:40:00|17160|17156|17158|17154|17162.5|17158.5|17155.5|17151.5|396
1650516300000|2022-04-21 04:45:00|17157|17153|17160|17156|17168|17164|17154|17150|963
1650516600000|2022-04-21 04:50:00|17160.5|17156.5|17165.5|17161.5|17166.5|17162.5|17160.5|17156.5|413
1650516900000|2022-04-21 04:55:00|17166|17162|17159.5|17155.5|17169|17165|17157.5|17153.5|467
1650517200000|2022-04-21 05:00:00|17159|17155|17130|17126|17162.5|17158.5|17124.5|17120.5|3377
1650517500000|2022-04-21 05:05:00|17129|17125|17145.5|17141.5|17161.5|17157.5|17129|17125|1787
1650517800000|2022-04-21 05:10:00|17145|17141|17164.5|17160.5|17168|17164|17143|17139|1120
1650518100000|2022-04-21 05:15:00|17166|17162|17160.5|17156.5|17173.5|17169.5|17159|17155|1063
1650518400000|2022-04-21 05:20:00|17160|17156|17152|17148|17160.5|17156.5|17150|17146|615
1650518700000|2022-04-21 05:25:00|17152.5|17148.5|17154|17150|17155|17151|17145.5|17141.5|959
1650519000000|2022-04-21 05:30:00|17151.7|17147.7|17152.7|17148.7|17153.2|17149.2|17138.7|17134.7|1573
1650519300000|2022-04-21 05:35:00|17153.2|17149.2|17156.2|17152.2|17160.7|17156.7|17151.7|17147.7|1058
1650519600000|2022-04-21 05:40:00|17156.7|17152.7|17157.7|17153.7|17159.7|17155.7|17153.2|17149.2|1879
1650519900000|2022-04-21 05:45:00|17162.7|17148.7|17157.4|17143.4|17162.7|17148.7|17156.5|17142.5|0
1650520200000|2022-04-21 05:50:00|17157.8|17143.8|17156.5|17142.5|17165.7|17151.7|17153.9|17139.9|0
1650520500000|2022-04-21 05:55:00|17156.3|17142.3|17149.5|17135.5|17159.2|17145.2|17146|17132|0
1650520800000|2022-04-21 06:00:00|17150.4|17136.4|17140.7|17126.7|17150.4|17136.4|17127.8|17113.8|0
1650521100000|2022-04-21 06:05:00|17140.4|17126.4|17134.3|17120.3|17146.3|17132.3|17132.5|17118.5|0
1650521400000|2022-04-21 06:10:00|17134.8|17120.8|17130|17116|17140.5|17126.5|17121.8|17107.8|0
1650521700000|2022-04-21 06:15:00|17129.6|17115.6|17130.7|17116.7|17138.8|17124.8|17110|17096|0
1650522000000|2022-04-21 06:20:00|17131.3|17117.3|17139.3|17125.3|17143|17129|17129.8|17115.8|0
1650522300000|2022-04-21 06:25:00|17139.2|17125.2|17137.9|17123.9|17139.2|17125.2|17132.4|17118.4|0
1650522600000|2022-04-21 06:30:00|17137.8|17123.8|17135.2|17121.2|17147.3|17133.3|17134.4|17120.4|0
1650522900000|2022-04-21 06:35:00|17135.1|17121.1|17134|17120|17137.3|17123.3|17130.4|17116.4|0
1650523200000|2022-04-21 06:40:00|17133.7|17119.7|17135.8|17121.8|17138.2|17124.2|17133.6|17119.6|0
1650523500000|2022-04-21 06:45:00|17135.2|17121.2|17134.8|17120.8|17139.9|17125.9|17132.7|17118.7|0
1650523800000|2022-04-21 06:50:00|17134.7|17120.7|17140.1|17126.1|17140.1|17126.1|17134.7|17120.7|0
1650524100000|2022-04-21 06:55:00|17140.3|17126.3|17152.1|17138.1|17152.6|17138.6|17140|17126|0
1650524400000|2022-04-21 07:00:00|17150.1|17136.1|17144.7|17138.7|17151.7|17145.7|17139.7|17133.7|803
1650524700000|2022-04-21 07:05:00|17144.2|17138.2|17148.7|17142.7|17149.7|17143.7|17138.7|17132.7|337
1650525000000|2022-04-21 07:10:00|17149.2|17143.2|17150.7|17144.7|17152.7|17146.7|17140.7|17134.7|353
1650525300000|2022-04-21 07:15:00|17151.2|17145.2|17155.2|17149.2|17160.7|17154.7|17151.2|17145.2|433
1650525600000|2022-04-21 07:20:00|17155.7|17149.7|17154.7|17148.7|17155.7|17149.7|17145.7|17139.7|270
1650525900000|2022-04-21 07:25:00|17155.7|17149.7|17152.7|17146.7|17156.7|17150.7|17144.7|17138.7|211
1650526200000|2022-04-21 07:30:00|17152.2|17146.2|17154.7|17148.7|17154.7|17148.7|17149.7|17143.7|131
1650526500000|2022-04-21 07:35:00|17155.2|17149.2|17164.7|17158.7|17167.2|17161.2|17154.7|17148.7|289
1650526800000|2022-04-21 07:40:00|17165.7|17159.7|17167.7|17161.7|17171.7|17165.7|17165.7|17159.7|401
1650527100000|2022-04-21 07:45:00|17168.2|17162.2|17172.2|17166.2|17173.2|17167.2|17166.2|17160.2|257
1650527400000|2022-04-21 07:50:00|17173.2|17167.2|17175.7|17169.7|17177.2|17171.2|17172.2|17166.2|272
1650527700000|2022-04-21 07:55:00|17176.7|17170.7|17185.2|17179.2|17188.7|17182.7|17175.2|17169.2|637
1650528000000|2022-04-21 08:00:00|17184.7|17178.7|17191.7|17185.7|17193.7|17187.7|17183.7|17177.7|553
1650528300000|2022-04-21 08:05:00|17192.7|17186.7|17195.2|17189.2|17196.7|17190.7|17190.7|17184.7|415
1650528600000|2022-04-21 08:10:00|17194.7|17188.7|17193.7|17187.7|17194.7|17188.7|17190.7|17184.7|276
1650528900000|2022-04-21 08:15:00|17194.7|17188.7|17194.7|17188.7|17200.2|17194.2|17193.7|17187.7|437
1650529200000|2022-04-21 08:20:00|17194.2|17188.2|17190.2|17184.2|17195.7|17189.7|17189.7|17183.7|324
1650529500000|2022-04-21 08:25:00|17189.7|17183.7|17189.7|17183.7|17190.7|17184.7|17187.2|17181.2|200
1650529800000|2022-04-21 08:30:00|17188.7|17182.7|17192.7|17186.7|17192.7|17186.7|17188.7|17182.7|120
1650530100000|2022-04-21 08:35:00|17191.7|17185.7|17188.7|17182.7|17191.7|17185.7|17187.7|17181.7|105
1650530400000|2022-04-21 08:40:00|17188.2|17182.2|17188.7|17182.7|17188.7|17182.7|17186.2|17180.2|103
1650530700000|2022-04-21 08:45:00|17189.7|17183.7|17188.2|17182.2|17191.7|17185.7|17187.7|17181.7|130
1650531000000|2022-04-21 08:50:00|17187.7|17181.7|17196.7|17190.7|17198.7|17192.7|17187.7|17181.7|381
1650531300000|2022-04-21 08:55:00|17197.2|17191.2|17196.2|17190.2|17197.7|17191.7|17193.7|17187.7|127
1650531600000|2022-04-21 09:00:00|17195.7|17189.7|17187.7|17181.7|17198.7|17192.7|17187.7|17181.7|200
1650531900000|2022-04-21 09:05:00|17188.2|17182.2|17191.2|17185.2|17191.7|17185.7|17187.7|17181.7|90
1650532200000|2022-04-21 09:10:00|17191.7|17185.7|17191.2|17185.2|17192.7|17186.7|17189.7|17183.7|150
1650532500000|2022-04-21 09:15:00|17190.7|17184.7|17190.2|17184.2|17192.7|17186.7|17188.7|17182.7|50
1650532800000|2022-04-21 09:20:00|17189.7|17183.7|17194.2|17188.2|17196.2|17190.2|17188.7|17182.7|140
1650533100000|2022-04-21 09:25:00|17193.7|17187.7|17194.7|17188.7|17195.7|17189.7|17192.7|17186.7|139
1650533400000|2022-04-21 09:30:00|17194.2|17188.2|17190.7|17184.7|17194.2|17188.2|17189.7|17183.7|81
1650533700000|2022-04-21 09:35:00|17189.7|17183.7|17186.2|17180.2|17189.7|17183.7|17183.7|17177.7|219
1650534000000|2022-04-21 09:40:00|17185.7|17179.7|17185.7|17179.7|17188.7|17182.7|17185.7|17179.7|88
1650534300000|2022-04-21 09:45:00|17185.2|17179.2|17188.7|17182.7|17189.7|17183.7|17183.7|17177.7|142
1650534600000|2022-04-21 09:50:00|17188.2|17182.2|17185.7|17179.7|17188.7|17182.7|17183.7|17177.7|77
1650534900000|2022-04-21 09:55:00|17185.2|17179.2|17183.7|17177.7|17185.7|17179.7|17182.7|17176.7|111
1650535200000|2022-04-21 10:00:00|17183.2|17177.2|17182.7|17176.7|17183.7|17177.7|17181.2|17175.2|172
1650535500000|2022-04-21 10:05:00|17183.7|17177.7|17189.7|17183.7|17190.7|17184.7|17183.7|17177.7|186
1650535800000|2022-04-21 10:10:00|17189.2|17183.2|17191.7|17185.7|17192.7|17186.7|17186.7|17180.7|136
1650536100000|2022-04-21 10:15:00|17192.7|17186.7|17191.7|17185.7|17193.7|17187.7|17190.7|17184.7|116
1650536400000|2022-04-21 10:20:00|17192.2|17186.2|17195.2|17189.2|17196.2|17190.2|17190.7|17184.7|153
1650536700000|2022-04-21 10:25:00|17194.7|17188.7|17198.2|17192.2|17198.7|17192.7|17193.7|17187.7|167
1650537000000|2022-04-21 10:30:00|17198.7|17192.7|17198.7|17192.7|17199.2|17193.2|17194.7|17188.7|140
1650537300000|2022-04-21 10:35:00|17197.7|17191.7|17200.2|17194.2|17204.7|17198.7|17194.7|17188.7|392
1650537600000|2022-04-21 10:40:00|17200.7|17194.7|17198.7|17192.7|17201.7|17195.7|17195.7|17189.7|136
1650537900000|2022-04-21 10:45:00|17199.2|17193.2|17199.7|17193.7|17201.7|17195.7|17197.7|17191.7|79
1650538200000|2022-04-21 10:50:00|17199.2|17193.2|17200.7|17194.7|17200.7|17194.7|17196.7|17190.7|71
1650538500000|2022-04-21 10:55:00|17199.2|17193.2|17197.7|17191.7|17200.2|17194.2|17194.7|17188.7|193
1650538800000|2022-04-21 11:00:00|17198.7|17192.7|17194.2|17188.2|17199.7|17193.7|17192.7|17186.7|108
1650539100000|2022-04-21 11:05:00|17193.7|17187.7|17192.7|17186.7|17194.2|17188.2|17190.2|17184.2|124
1650539400000|2022-04-21 11:10:00|17193.7|17187.7|17193.7|17187.7|17194.7|17188.7|17190.7|17184.7|73
1650539700000|2022-04-21 11:15:00|17194.7|17188.7|17196.7|17190.7|17199.2|17193.2|17193.7|17187.7|111
1650540000000|2022-04-21 11:20:00|17197.2|17191.2|17198.7|17192.7|17199.7|17193.7|17196.7|17190.7|66
1650540300000|2022-04-21 11:25:00|17199.7|17193.7|17203.7|17197.7|17203.7|17197.7|17198.7|17192.7|191
1650540600000|2022-04-21 11:30:00|17204.7|17198.7|17203.2|17197.2|17204.7|17198.7|17199.7|17193.7|230
1650540900000|2022-04-21 11:35:00|17202.7|17196.7|17200.7|17194.7|17203.2|17197.2|17200.2|17194.2|68
1650541200000|2022-04-21 11:40:00|17201.7|17195.7|17199.7|17193.7|17202.7|17196.7|17199.7|17193.7|70
1650541500000|2022-04-21 11:45:00|17200.2|17194.2|17201.2|17195.2|17201.7|17195.7|17197.7|17191.7|71
1650541800000|2022-04-21 11:50:00|17200.7|17194.7|17204.7|17198.7|17204.7|17198.7|17199.2|17193.2|141
1650542100000|2022-04-21 11:55:00|17205.7|17199.7|17205.7|17199.7|17207.7|17201.7|17203.7|17197.7|313
1650542400000|2022-04-21 12:00:00|17206.2|17200.2|17204.7|17198.7|17208.7|17202.7|17204.7|17198.7|151
1650542700000|2022-04-21 12:05:00|17205.2|17199.2|17205.7|17199.7|17206.7|17200.7|17203.7|17197.7|116
1650543000000|2022-04-21 12:10:00|17206.2|17200.2|17203.7|17197.7|17206.2|17200.2|17201.7|17195.7|79
1650543300000|2022-04-21 12:15:00|17203.2|17197.2|17199.7|17193.7|17203.2|17197.2|17199.7|17193.7|85
1650543600000|2022-04-21 12:20:00|17199.2|17193.2|17198.7|17192.7|17200.2|17194.2|17197.7|17191.7|96
1650543900000|2022-04-21 12:25:00|17198.2|17192.2|17199.7|17193.7|17200.7|17194.7|17198.2|17192.2|51
1650544200000|2022-04-21 12:30:00|17200.2|17194.2|17191.7|17185.7|17202.7|17196.7|17190.7|17184.7|266
1650544500000|2022-04-21 12:35:00|17192.7|17186.7|17196.7|17190.7|17196.7|17190.7|17190.2|17184.2|171
1650544800000|2022-04-21 12:40:00|17194.7|17188.7|17198.7|17192.7|17198.7|17192.7|17192.7|17186.7|172
1650545100000|2022-04-21 12:45:00|17199.2|17193.2|17199.7|17193.7|17200.7|17194.7|17198.7|17192.7|102
1650545400000|2022-04-21 12:50:00|17199.2|17193.2|17203.7|17197.7|17204.7|17198.7|17198.7|17192.7|162
1650545700000|2022-04-21 12:55:00|17204.7|17198.7|17205.2|17199.2|17205.7|17199.7|17202.7|17196.7|105
1650546000000|2022-04-21 13:00:00|17204.7|17198.7|17202.7|17196.7|17210.7|17204.7|17202.7|17196.7|384
1650546300000|2022-04-21 13:05:00|17203.7|17197.7|17200.7|17194.7|17203.7|17197.7|17198.7|17192.7|142
1650546600000|2022-04-21 13:10:00|17200.2|17194.2|17199.7|17193.7|17203.7|17197.7|17198.7|17192.7|103
1650546900000|2022-04-21 13:15:00|17198.7|17192.7|17198.7|17192.7|17202.7|17196.7|17198.7|17192.7|91
1650547200000|2022-04-21 13:20:00|17197.7|17191.7|17200.7|17194.7|17200.7|17194.7|17197.7|17191.7|63
1650547500000|2022-04-21 13:25:00|17197.7|17191.7|17198.2|17192.2|17199.7|17193.7|17194.2|17188.2|220
1650547800000|2022-04-21 13:30:00|17199.2|17193.2|17218.7|17212.7|17222.7|17216.7|17198.2|17192.2|1241
1650548100000|2022-04-21 13:35:00|17219.7|17213.7|17203.7|17197.7|17223.2|17217.2|17201.7|17195.7|1139
1650548400000|2022-04-21 13:40:00|17204.2|17198.2|17205.2|17199.2|17207.7|17201.7|17198.7|17192.7|541
1650548700000|2022-04-21 13:45:00|17205.7|17199.7|17203.7|17197.7|17206.7|17200.7|17197.7|17191.7|426
1650549000000|2022-04-21 13:50:00|17204.7|17198.7|17200.7|17194.7|17214.7|17208.7|17196.2|17190.2|612
1650549300000|2022-04-21 13:55:00|17201.7|17195.7|17190.7|17184.7|17203.7|17197.7|17188.7|17182.7|638
1650549600000|2022-04-21 14:00:00|17191.7|17185.7|17191.7|17185.7|17193.7|17187.7|17187.7|17181.7|584
1650549900000|2022-04-21 14:05:00|17190.2|17184.2|17177.2|17171.2|17190.7|17184.7|17171.7|17165.7|1240
1650550200000|2022-04-21 14:10:00|17176.7|17170.7|17176.7|17170.7|17179.7|17173.7|17171.2|17165.2|586
1650550500000|2022-04-21 14:15:00|17175.7|17169.7|17173.7|17167.7|17182.7|17176.7|17172.7|17166.7|470
1650550800000|2022-04-21 14:20:00|17171.2|17165.2|17172.7|17166.7|17173.7|17167.7|17163.7|17157.7|866
1650551100000|2022-04-21 14:25:00|17172.2|17166.2|17183.7|17177.7|17185.7|17179.7|17169.7|17163.7|526
1650551400000|2022-04-21 14:30:00|17182.7|17176.7|17185.7|17179.7|17186.7|17180.7|17181.7|17175.7|285
1650551700000|2022-04-21 14:35:00|17186.7|17180.7|17180.2|17174.2|17189.2|17183.2|17175.7|17169.7|381
1650552000000|2022-04-21 14:40:00|17179.7|17173.7|17171.2|17165.2|17179.7|17173.7|17167.7|17161.7|567
1650552300000|2022-04-21 14:45:00|17170.2|17164.2|17157.2|17151.2|17171.2|17165.2|17155.7|17149.7|907
1650552600000|2022-04-21 14:50:00|17156.7|17150.7|17156.7|17150.7|17162.7|17156.7|17151.7|17145.7|678
1650552900000|2022-04-21 14:55:00|17157.7|17151.7|17162.2|17156.2|17163.2|17157.2|17156.2|17150.2|352
1650553200000|2022-04-21 15:00:00|17161.7|17155.7|17159.7|17153.7|17161.7|17155.7|17153.7|17147.7|488
1650553500000|2022-04-21 15:05:00|17160.2|17154.2|17149.2|17143.2|17160.7|17154.7|17144.7|17138.7|798
1650553800000|2022-04-21 15:10:00|17148.7|17142.7|17154.2|17148.2|17155.7|17149.7|17147.7|17141.7|250
1650554100000|2022-04-21 15:15:00|17154.7|17148.7|17155.7|17149.7|17156.2|17150.2|17145.7|17139.7|321
1650554400000|2022-04-21 15:20:00|17155.2|17149.2|17150.2|17144.2|17157.7|17151.7|17140.7|17134.7|662
1650554700000|2022-04-21 15:25:00|17151.2|17145.2|17149.7|17143.7|17156.7|17150.7|17149.2|17143.2|453
1650555000000|2022-04-21 15:30:00|17149.2|17143.2|17142.7|17136.7|17152.7|17146.7|17139.7|17133.7|547
1650555300000|2022-04-21 15:35:00|17143.2|17137.2|17132.7|17126.7|17144.7|17138.7|17129.7|17123.7|866
1650555600000|2022-04-21 15:40:00|17130.7|17124.7|17105.7|17099.7|17132.2|17126.2|17105.7|17099.7|1989
1650555900000|2022-04-21 15:45:00|17102.7|17096.7|17101.7|17095.7|17105.7|17099.7|17092.7|17086.7|1265
1650556200000|2022-04-21 15:50:00|17101.2|17095.2|17099.2|17093.2|17105.7|17099.7|17091.2|17085.2|777
1650556500000|2022-04-21 15:55:00|17099.7|17093.7|17089.7|17083.7|17099.7|17093.7|17087.7|17081.7|709
1650556800000|2022-04-21 16:00:00|17088.2|17082.2|17066.2|17060.2|17090.7|17084.7|17066.2|17060.2|1764
1650557100000|2022-04-21 16:05:00|17065.7|17059.7|17068.7|17062.7|17078.7|17072.7|17061.2|17055.2|897
1650557400000|2022-04-21 16:10:00|17069.2|17063.2|17070.2|17064.2|17076.7|17070.7|17061.7|17055.7|812
1650557700000|2022-04-21 16:15:00|17069.7|17063.7|17073.2|17067.2|17074.7|17068.7|17064.7|17058.7|417
1650558000000|2022-04-21 16:20:00|17073.7|17067.7|17057.7|17051.7|17075.2|17069.2|17056.7|17050.7|716
1650558300000|2022-04-21 16:25:00|17057.2|17051.2|17064.7|17058.7|17071.2|17065.2|17055.7|17049.7|479
1650558600000|2022-04-21 16:30:00|17065.2|17059.2|17075.2|17069.2|17076.7|17070.7|17060.7|17054.7|366
1650558900000|2022-04-21 16:35:00|17074.7|17068.7|17070.2|17064.2|17079.2|17073.2|17067.7|17061.7|386
1650559200000|2022-04-21 16:40:00|17070.7|17064.7|17076.7|17070.7|17077.7|17071.7|17069.7|17063.7|278
1650559500000|2022-04-21 16:45:00|17076.2|17070.2|17071.7|17065.7|17084.2|17078.2|17067.7|17061.7|642
1650559800000|2022-04-21 16:50:00|17071.2|17065.2|17052.2|17046.2|17071.2|17065.2|17050.7|17044.7|677
1650560100000|2022-04-21 16:55:00|17052.7|17046.7|17055.7|17049.7|17063.7|17057.7|17051.7|17045.7|298
1650560400000|2022-04-21 17:00:00|17055.2|17049.2|17046.7|17040.7|17059.7|17053.7|17043.2|17037.2|652
1650560700000|2022-04-21 17:05:00|17047.2|17041.2|17047.7|17041.7|17048.7|17042.7|17042.7|17036.7|411
1650561000000|2022-04-21 17:10:00|17048.7|17042.7|17052.7|17046.7|17055.7|17049.7|17041.7|17035.7|451
1650561300000|2022-04-21 17:15:00|17053.2|17047.2|17039.2|17033.2|17055.2|17049.2|17036.7|17030.7|476
1650561600000|2022-04-21 17:20:00|17038.7|17032.7|17061.7|17055.7|17071.2|17065.2|17037.2|17031.2|928
1650561900000|2022-04-21 17:25:00|17062.2|17056.2|17068.7|17062.7|17071.7|17065.7|17053.7|17047.7|471
1650562200000|2022-04-21 17:30:00|17068.2|17062.2|17062.7|17056.7|17081.7|17075.7|17060.7|17054.7|820
1650562500000|2022-04-21 17:35:00|17063.7|17057.7|17053.7|17047.7|17063.7|17057.7|17048.7|17042.7|354
1650562800000|2022-04-21 17:40:00|17054.2|17048.2|17053.2|17047.2|17061.2|17055.2|17046.7|17040.7|226
1650563100000|2022-04-21 17:45:00|17054.2|17048.2|17059.2|17053.2|17068.2|17062.2|17048.2|17042.2|281
1650563400000|2022-04-21 17:50:00|17059.7|17053.7|17050.2|17044.2|17059.7|17053.7|17049.2|17043.2|156
1650563700000|2022-04-21 17:55:00|17051.2|17045.2|17041.7|17035.7|17053.2|17047.2|17038.2|17032.2|360
1650564000000|2022-04-21 18:00:00|17041.2|17035.2|17023.7|17017.7|17041.2|17035.2|17020.7|17014.7|1130
1650564300000|2022-04-21 18:05:00|17023.2|17017.2|17024.2|17018.2|17027.7|17021.7|17019.2|17013.2|377
1650564600000|2022-04-21 18:10:00|17023.2|17017.2|17021.2|17015.2|17027.7|17021.7|17017.2|17011.2|381
1650564900000|2022-04-21 18:15:00|17020.7|17014.7|17025.7|17019.7|17028.7|17022.7|17014.2|17008.2|427
1650565200000|2022-04-21 18:20:00|17026.2|17020.2|17024.7|17018.7|17039.7|17033.7|17023.7|17017.7|316
1650565500000|2022-04-21 18:25:00|17024.2|17018.2|17027.7|17021.7|17036.7|17030.7|17023.2|17017.2|137
1650565800000|2022-04-21 18:30:00|17026.7|17020.7|17038.2|17032.2|17046.2|17040.2|17021.2|17015.2|388
1650566100000|2022-04-21 18:35:00|17037.2|17031.2|17028.7|17022.7|17045.2|17039.2|17026.2|17020.2|290
1650566400000|2022-04-21 18:40:00|17029.2|17023.2|17012.2|17006.2|17032.2|17026.2|17011.2|17005.2|473
1650566700000|2022-04-21 18:45:00|17012.7|17006.7|17001.2|16995.2|17013.2|17007.2|16996.7|16990.7|546
1650567000000|2022-04-21 18:50:00|17000.7|16994.7|16999.7|16993.7|17003.7|16997.7|16997.7|16991.7|146
1650567300000|2022-04-21 18:55:00|16998.7|16992.7|17002.2|16996.2|17004.2|16998.2|16995.7|16989.7|216
1650567600000|2022-04-21 19:00:00|17002.7|16996.7|16985.7|16979.7|17002.7|16996.7|16984.7|16978.7|491
1650567900000|2022-04-21 19:05:00|16985.2|16979.2|16986.2|16980.2|16994.2|16988.2|16982.7|16976.7|413
1650568200000|2022-04-21 19:10:00|16985.2|16979.2|16984.2|16978.2|16986.2|16980.2|16976.7|16970.7|226
1650568500000|2022-04-21 19:15:00|16984.7|16978.7|16984.2|16978.2|16990.7|16984.7|16977.7|16971.7|248
1650568800000|2022-04-21 19:20:00|16984.7|16978.7|16992.2|16986.2|16992.7|16986.7|16977.2|16971.2|177
1650569100000|2022-04-21 19:25:00|16992.7|16986.7|16995.2|16989.2|16999.7|16993.7|16979.7|16973.7|253
1650569400000|2022-04-21 19:30:00|16994.7|16988.7|16974.7|16968.7|16995.2|16989.2|16973.7|16967.7|341
1650569700000|2022-04-21 19:35:00|16975.2|16969.2|16970.7|16964.7|16977.2|16971.2|16961.7|16955.7|518
1650570000000|2022-04-21 19:40:00|16971.7|16965.7|16970.2|16964.2|16976.2|16970.2|16966.7|16960.7|241
1650570300000|2022-04-21 19:45:00|16969.7|16963.7|16959.2|16953.2|16971.7|16965.7|16958.2|16952.2|295
1650570600000|2022-04-21 19:50:00|16961.2|16955.2|16972.7|16966.7|16978.7|16972.7|16961.2|16955.2|335
1650570900000|2022-04-21 19:55:00|16972.2|16966.2|16977.2|16971.2|16978.7|16972.7|16962.7|16956.7|219
1650571200000|2022-04-21 20:00:00|16976.2|16970.2|16967.7|16961.7|16976.2|16970.2|16964.7|16958.7|148
1650571500000|2022-04-21 20:05:00|16968.2|16962.2|16970.2|16964.2|16972.2|16966.2|16967.7|16961.7|82
1650571800000|2022-04-21 20:10:00|16969.7|16963.7|16975.2|16969.2|16975.7|16969.7|16965.2|16959.2|135
1650572100000|2022-04-21 20:15:00|16976.7|16970.7|16973.7|16967.7|16978.2|16972.2|16967.2|16961.2|191
1650572400000|2022-04-21 20:20:00|16976.2|16970.2|16973.7|16967.7|16976.2|16970.2|16971.7|16965.7|45
1650572700000|2022-04-21 20:25:00|16974.2|16968.2|16970.7|16964.7|16978.2|16972.2|16969.7|16963.7|69
1650573000000|2022-04-21 20:30:00|16971.2|16965.2|16974.7|16968.7|16976.7|16970.7|16969.7|16963.7|67
1650573300000|2022-04-21 20:35:00|16977.2|16971.2|16978.7|16972.7|16981.2|16975.2|16975.2|16969.2|137
1650573600000|2022-04-21 20:40:00|16980.2|16974.2|16979.7|16973.7|16981.7|16975.7|16977.7|16971.7|90
1650573900000|2022-04-21 20:45:00|16980.7|16974.7|16976.7|16970.7|16981.7|16975.7|16973.7|16967.7|147
1650574200000|2022-04-21 20:50:00|16977.2|16971.2|16979.2|16973.2|16980.2|16974.2|16976.7|16970.7|134
1650574500000|2022-04-21 20:55:00|16980.7|16974.7|16988.7|16982.7|16993.7|16987.7|16980.7|16974.7|466
1650574800000|2022-04-21 21:00:00|16997.7|16983.7|16998.6|16984.6|16999.7|16985.7|16996.7|16982.7|0
1650575100000|2022-04-21 21:05:00|16998.5|16984.5|16997.8|16983.8|16999.7|16985.7|16997.8|16983.8|0
1650575400000|2022-04-21 21:10:00|16997.6|16983.6|16996.5|16982.5|16997.8|16983.8|16996.5|16982.5|0
1650575700000|2022-04-21 21:15:00|16995.9|16981.9|16994.7|16980.7|16995.9|16981.9|16994.4|16980.4|0
1650576000000|2022-04-21 21:20:00|16994.8|16980.8|16996.7|16982.7|16996.7|16982.7|16994.1|16980.1|0
1650576300000|2022-04-21 21:25:00|16997|16983|16996.7|16982.7|16997|16983|16996.7|16982.7|0
1650576600000|2022-04-21 21:30:00|16996.9|16982.9|16996.7|16982.7|16996.9|16982.9|16996.1|16982.1|0
1650577200000|2022-04-21 21:40:00|16996.5|16982.5|16996.3|16982.3|16996.5|16982.5|16996.3|16982.3|0
1650577500000|2022-04-21 21:45:00|16996.9|16982.9|16996.7|16982.7|16996.9|16982.9|16996.7|16982.7|0
1650577800000|2022-04-21 21:50:00|16997|16983|16995|16981|16997|16983|16994.6|16980.6|0
1650578100000|2022-04-21 21:55:00|16994.6|16980.6|16997.4|16983.4|16997.9|16983.9|16994.5|16980.5|0
1650578400000|2022-04-21 22:00:00|17001.8|16987.8|16988.4|16974.4|17005.3|16991.3|16986.6|16972.6|0
1650578700000|2022-04-21 22:05:00|16989.2|16975.2|16996.2|16982.2|16998.8|16984.8|16988.4|16974.4|0
1650579000000|2022-04-21 22:10:00|16997.1|16983.1|16995.3|16981.3|16997.1|16983.1|16989.2|16975.2|0
1650579300000|2022-04-21 22:15:00|16994.9|16980.9|16997.9|16983.9|16998.8|16984.8|16992.7|16978.7|0
1650579600000|2022-04-21 22:20:00|16998.3|16984.3|17004|16990|17007.5|16993.5|16997.9|16983.9|0
1650579900000|2022-04-21 22:25:00|17003.6|16989.6|17002.3|16988.3|17004|16990|16998.8|16984.8|0
1650580200000|2022-04-21 22:30:00|17002.7|16988.7|17011.8|16997.8|17012.7|16998.7|17002.7|16988.7|0
1650580500000|2022-04-21 22:35:00|17012.7|16998.7|17009.6|16995.6|17012.7|16998.7|17007.9|16993.9|0
1650580800000|2022-04-21 22:40:00|17008.7|16994.7|17007.9|16993.9|17010.5|16996.5|17006.1|16992.1|0
1650581100000|2022-04-21 22:45:00|17008.7|16994.7|17004.4|16990.4|17010.5|16996.5|17003.5|16989.5|0
1650581400000|2022-04-21 22:50:00|17003.5|16989.5|16999.2|16985.2|17004.4|16990.4|16998.3|16984.3|0
1650581700000|2022-04-21 22:55:00|17000|16986|17002.5|16988.5|17002.5|16988.5|16998.3|16984.3|0
1650582000000|2022-04-21 23:00:00|17001.6|16987.6|16998.1|16984.1|17009.4|16995.4|16998.1|16984.1|0
1650582300000|2022-04-21 23:05:00|16997.7|16983.7|16992.9|16978.9|16997.7|16983.7|16988.6|16974.6|0
1650582600000|2022-04-21 23:10:00|16993.8|16979.8|16992.2|16978.2|16996.6|16982.6|16991.3|16977.3|0
1650582900000|2022-04-21 23:15:00|16993.1|16979.1|16995.7|16981.7|16997.9|16983.9|16993.1|16979.1|0
1650583200000|2022-04-21 23:20:00|16995.2|16981.2|16997.6|16983.6|16997.6|16983.6|16993.1|16979.1|0
1650583500000|2022-04-21 23:25:00|16998|16984|16995|16981|16998.4|16984.4|16992.3|16978.3|0
1650583800000|2022-04-21 23:30:00|16995.9|16981.9|16995.9|16981.9|16998.5|16984.5|16994.1|16980.1|0
1650584100000|2022-04-21 23:35:00|16996.3|16982.3|16979.8|16965.8|16998.5|16984.5|16979.8|16965.8|0
1650584400000|2022-04-21 23:40:00|16980.7|16966.7|16994.6|16980.6|16994.6|16980.6|16980.7|16966.7|0
1650584700000|2022-04-21 23:45:00|16995.5|16981.5|16978.9|16964.9|16999|16985|16975.5|16961.5|0
1650585000000|2022-04-21 23:50:00|16978.5|16964.5|16980.2|16966.2|16992.4|16978.4|16978.5|16964.5|0
1650585300000|2022-04-21 23:55:00|16981.1|16967.1|16968|16954|16981.1|16967.1|16962.8|16948.8|0
1650585600000|2022-04-22 00:00:00|16968.9|16954.9|16976.5|16962.5|16976.9|16962.9|16961.8|16947.8|0
1650585900000|2022-04-22 00:05:00|16977.4|16963.4|16987.7|16973.7|16989.4|16975.4|16974.8|16960.8|0
1650586200000|2022-04-22 00:10:00|16987.2|16973.2|16984.2|16970.2|16989.4|16975.4|16972|16958|0
1650586500000|2022-04-22 00:15:00|16984.6|16970.6|16969.8|16955.8|16985.9|16971.9|16969.8|16955.8|0
1650586800000|2022-04-22 00:20:00|16969.4|16955.4|16976.4|16962.4|16980.4|16966.4|16969.4|16955.4|0
1650587100000|2022-04-22 00:25:00|16976|16962|16969.5|16955.5|16976.4|16962.4|16964|16950|0
1650587400000|2022-04-22 00:30:00|16968.4|16954.4|16979.7|16965.7|16979.7|16965.7|16962.2|16948.2|0
1650587700000|2022-04-22 00:35:00|16980.8|16966.8|16975.1|16961.1|16982.4|16968.4|16967.6|16953.6|0
1650588000000|2022-04-22 00:40:00|16975.5|16961.5|16945.3|16931.3|16976|16962|16944.8|16930.8|0
1650588300000|2022-04-22 00:45:00|16894.7|16890.7|16878.2|16874.2|16897.2|16893.2|16855.2|16851.2|6609
1650588600000|2022-04-22 00:50:00|16877.7|16873.7|16883.2|16879.2|16888.7|16884.7|16867.7|16863.7|2209
1650588900000|2022-04-22 00:55:00|16882.2|16878.2|16919.7|16915.7|16920.7|16916.7|16879.2|16875.2|2607
1650589200000|2022-04-22 01:00:00|16921.7|16917.7|16914.2|16910.2|16929.7|16925.7|16902.7|16898.7|5224
1650589500000|2022-04-22 01:05:00|16914.7|16910.7|16939.7|16935.7|16939.7|16935.7|16914.2|16910.2|2957
1650589800000|2022-04-22 01:10:00|16940.2|16936.2|16937.2|16933.2|16947.7|16943.7|16927.2|16923.2|2662
1650590100000|2022-04-22 01:15:00|16939.2|16935.2|16936.2|16932.2|16944.7|16940.7|16914.2|16910.2|3003
1650590400000|2022-04-22 01:20:00|16936.7|16932.7|16936.7|16932.7|16948.7|16944.7|16927.7|16923.7|1840
1650590700000|2022-04-22 01:25:00|16937.7|16933.7|16902.2|16898.2|16946.7|16942.7|16889.2|16885.2|3303
1650591000000|2022-04-22 01:30:00|16901.7|16897.7|16942.2|16938.2|16945.7|16941.7|16900.7|16896.7|3134
1650591300000|2022-04-22 01:35:00|16941.2|16937.2|16916.7|16912.7|16955.7|16951.7|16915.2|16911.2|2780
1650591600000|2022-04-22 01:40:00|16916.2|16912.2|16931.7|16927.7|16932.7|16928.7|16916.2|16912.2|1319
1650591900000|2022-04-22 01:45:00|16933.2|16929.2|16935.7|16931.7|16940.7|16936.7|16906.7|16902.7|2714
1650592200000|2022-04-22 01:50:00|16936.2|16932.2|16970.7|16966.7|16970.7|16966.7|16932.2|16928.2|2944
1650592500000|2022-04-22 01:55:00|16971.7|16967.7|16967.7|16963.7|16973.7|16969.7|16958.7|16954.7|1661
1650592800000|2022-04-22 02:00:00|16968.7|16964.7|16974.7|16970.7|16978.7|16974.7|16962.7|16958.7|2058
1650593100000|2022-04-22 02:05:00|16975.2|16971.2|16969.2|16965.2|16980.7|16976.7|16968.7|16964.7|1287
1650593400000|2022-04-22 02:10:00|16968.7|16964.7|16970.7|16966.7|16973.7|16969.7|16961.7|16957.7|1042
1650593700000|2022-04-22 02:15:00|16971.7|16967.7|16956.7|16952.7|16972.2|16968.2|16956.7|16952.7|936
1650594000000|2022-04-22 02:20:00|16957.7|16953.7|16961.7|16957.7|16968.7|16964.7|16954.7|16950.7|1110
1650594300000|2022-04-22 02:25:00|16962.2|16958.2|16973.2|16969.2|16980.7|16976.7|16958.7|16954.7|1327
1650594600000|2022-04-22 02:30:00|16973.7|16969.7|16970.7|16966.7|16975.2|16971.2|16961.7|16957.7|1001
1650594900000|2022-04-22 02:35:00|16971.2|16967.2|16974.2|16970.2|16986.7|16982.7|16967.7|16963.7|1767
1650595200000|2022-04-22 02:40:00|16974.7|16970.7|16969.7|16965.7|16976.7|16972.7|16966.7|16962.7|1028
1650595500000|2022-04-22 02:45:00|16968.7|16964.7|16953.7|16949.7|16973.7|16969.7|16951.7|16947.7|1683
1650595800000|2022-04-22 02:50:00|16953.2|16949.2|16956.7|16952.7|16961.7|16957.7|16937.7|16933.7|1975
1650596100000|2022-04-22 02:55:00|16956.2|16952.2|16943.2|16939.2|16959.2|16955.2|16942.2|16938.2|695
1650596400000|2022-04-22 03:00:00|16943.7|16939.7|16935.7|16931.7|16950.2|16946.2|16930.2|16926.2|1403
1650596700000|2022-04-22 03:05:00|16937.7|16933.7|16930.2|16926.2|16939.2|16935.2|16923.2|16919.2|1284
1650597000000|2022-04-22 03:10:00|16929.7|16925.7|16951.2|16947.2|16952.7|16948.7|16929.2|16925.2|1001
1650597300000|2022-04-22 03:15:00|16950.7|16946.7|16942.2|16938.2|16957.2|16953.2|16936.2|16932.2|1148
1650597600000|2022-04-22 03:20:00|16942.7|16938.7|16941.2|16937.2|16948.2|16944.2|16937.2|16933.2|581
1650597900000|2022-04-22 03:25:00|16941.7|16937.7|16956.7|16952.7|16957.2|16953.2|16939.7|16935.7|793
1650598200000|2022-04-22 03:30:00|16955.7|16951.7|16958.2|16954.2|16967.7|16963.7|16951.7|16947.7|1430
1650598500000|2022-04-22 03:35:00|16958.7|16954.7|16968.7|16964.7|16969.7|16965.7|16958.2|16954.2|638
1650598800000|2022-04-22 03:40:00|16967.7|16963.7|16969.7|16965.7|16975.7|16971.7|16963.7|16959.7|744
1650599100000|2022-04-22 03:45:00|16970.2|16966.2|16969.2|16965.2|16974.2|16970.2|16965.2|16961.2|507
1650599400000|2022-04-22 03:50:00|16968.7|16964.7|16968.7|16964.7|16970.7|16966.7|16961.7|16957.7|590
1650599700000|2022-04-22 03:55:00|16967.2|16963.2|16969.7|16965.7|16972.7|16968.7|16963.7|16959.7|435
1650600000000|2022-04-22 04:00:00|16968.7|16964.7|16969.2|16965.2|16970.2|16966.2|16961.7|16957.7|472
1650600300000|2022-04-22 04:05:00|16968.7|16964.7|16969.2|16965.2|16971.7|16967.7|16964.7|16960.7|306
1650600600000|2022-04-22 04:10:00|16968.7|16964.7|16964.7|16960.7|16968.7|16964.7|16961.7|16957.7|242
1650600900000|2022-04-22 04:15:00|16963.7|16959.7|16956.2|16952.2|16963.7|16959.7|16947.2|16943.2|982
1650601200000|2022-04-22 04:20:00|16955.7|16951.7|16978.7|16974.7|16980.7|16976.7|16955.7|16951.7|1448
1650601500000|2022-04-22 04:25:00|16979.7|16975.7|16999.7|16995.7|17005.2|17001.2|16978.7|16974.7|3309
1650601800000|2022-04-22 04:30:00|17000.7|16996.7|16993.7|16989.7|17001.7|16997.7|16988.7|16984.7|1056
1650602100000|2022-04-22 04:35:00|16993.2|16989.2|17000.7|16996.7|17000.7|16996.7|16989.7|16985.7|658
1650602400000|2022-04-22 04:40:00|17001.7|16997.7|16995.7|16991.7|17005.7|17001.7|16992.7|16988.7|844
1650602700000|2022-04-22 04:45:00|16995.2|16991.2|16993.7|16989.7|16998.7|16994.7|16989.7|16985.7|912
1650603000000|2022-04-22 04:50:00|16994.7|16990.7|16996.7|16992.7|17001.7|16997.7|16991.7|16987.7|545
1650603300000|2022-04-22 04:55:00|16997.7|16993.7|16994.7|16990.7|17000.7|16996.7|16993.7|16989.7|554
1650603600000|2022-04-22 05:00:00|16994.2|16990.2|17004.7|17000.7|17007.7|17003.7|16986.7|16982.7|1117
1650603900000|2022-04-22 05:05:00|17005.2|17001.2|17019.7|17015.7|17023.7|17019.7|17001.7|16997.7|2076
1650604200000|2022-04-22 05:10:00|17019.2|17015.2|17023.7|17019.7|17027.7|17023.7|17014.7|17010.7|1391
1650604500000|2022-04-22 05:15:00|17024.2|17020.2|17016.7|17012.7|17029.7|17025.7|17016.2|17012.2|1089
1650604800000|2022-04-22 05:20:00|17015.7|17011.7|17008.7|17004.7|17019.7|17015.7|17008.7|17004.7|981
1650605100000|2022-04-22 05:25:00|17007.7|17003.7|17019.7|17015.7|17019.7|17015.7|17003.7|16999.7|1250
1650605400000|2022-04-22 05:30:00|17019.2|17015.2|17009.2|17005.2|17019.7|17015.7|16995.7|16991.7|2095
1650605700000|2022-04-22 05:35:00|17008.7|17004.7|17010.7|17006.7|17016.7|17012.7|17005.7|17001.7|1207
1650606000000|2022-04-22 05:40:00|17009.7|17005.7|17023.2|17019.2|17025.7|17021.7|17009.2|17005.2|2368
1650606300000|2022-04-22 05:45:00|17028.7|17014.7|17024.8|17010.8|17036.3|17022.3|17024.8|17010.8|2
1650606600000|2022-04-22 05:50:00|17025|17011|17020.2|17006.2|17028.6|17014.6|17017.7|17003.7|0
1650606900000|2022-04-22 05:55:00|17020.4|17006.4|17010.9|16996.9|17022.6|17008.6|17007.6|16993.6|0
1650607200000|2022-04-22 06:00:00|17010.7|16996.7|17005.8|16991.8|17017.7|17003.7|16989.3|16975.3|0
1650607500000|2022-04-22 06:05:00|17006|16992|17003.1|16989.1|17012.8|16998.8|17002.6|16988.6|0
1650607800000|2022-04-22 06:10:00|17004.2|16990.2|17004.4|16990.4|17010.6|16996.6|16998.9|16984.9|0
1650608100000|2022-04-22 06:15:00|17005.5|16991.5|17010.9|16996.9|17024.2|17010.2|16992.1|16978.1|0
1650608400000|2022-04-22 06:20:00|17011|16997|17013.9|16999.9|17017|17003|17007.7|16993.7|0
1650608700000|2022-04-22 06:25:00|17013.8|16999.8|17022.6|17008.6|17022.7|17008.7|17003.6|16989.6|0
1650609000000|2022-04-22 06:30:00|17022.3|17008.3|17017.3|17003.3|17026.4|17012.4|17016.5|17002.5|0
1650609300000|2022-04-22 06:35:00|17017.2|17003.2|17018.7|17004.7|17018.9|17004.9|17011.1|16997.1|0
1650609600000|2022-04-22 06:40:00|17018.9|17004.9|17009.2|16995.2|17023.2|17009.2|17008.9|16994.9|0
1650609900000|2022-04-22 06:45:00|17009.6|16995.6|17017.1|17003.1|17019.5|17005.5|17008.9|16994.9|0
1650610200000|2022-04-22 06:50:00|17017|17003|17014.4|17000.4|17017.1|17003.1|17010.6|16996.6|0
1650610500000|2022-04-22 06:55:00|17014.7|17000.7|17027.7|17013.7|17033|17019|17014.3|17000.3|0
1650610800000|2022-04-22 07:00:00|17027.4|17013.4|17041.7|17035.7|17044.2|17038.2|17022.7|17013.4|1183
1650611100000|2022-04-22 07:05:00|17041.2|17035.2|17031.2|17025.2|17041.7|17035.7|17029.7|17023.7|418
1650611400000|2022-04-22 07:10:00|17030.7|17024.7|17034.2|17028.2|17042.7|17036.7|17027.7|17021.7|413
1650611700000|2022-04-22 07:15:00|17036.2|17030.2|17024.7|17018.7|17041.7|17035.7|17024.7|17018.7|422
1650612000000|2022-04-22 07:20:00|17023.2|17017.2|16994.7|16988.7|17023.2|17017.2|16993.7|16987.7|899
1650612300000|2022-04-22 07:25:00|16994.2|16988.2|16989.7|16983.7|17000.7|16994.7|16989.7|16983.7|480
1650612600000|2022-04-22 07:30:00|16990.2|16984.2|16996.2|16990.2|17001.7|16995.7|16988.7|16982.7|412
1650612900000|2022-04-22 07:35:00|16995.7|16989.7|17002.7|16996.7|17004.7|16998.7|16990.7|16984.7|360
1650613200000|2022-04-22 07:40:00|17002.2|16996.2|17004.7|16998.7|17005.7|16999.7|16999.7|16993.7|182
1650613500000|2022-04-22 07:45:00|17003.7|16997.7|17000.7|16994.7|17010.2|17004.2|17000.7|16994.7|258
1650613800000|2022-04-22 07:50:00|17001.7|16995.7|17012.7|17006.7|17012.7|17006.7|17001.7|16995.7|284
1650614100000|2022-04-22 07:55:00|17014.2|17008.2|17023.7|17017.7|17023.7|17017.7|17008.2|17002.2|384
1650614400000|2022-04-22 08:00:00|17023.2|17017.2|17032.7|17026.7|17033.2|17027.2|17020.7|17014.7|559
1650614700000|2022-04-22 08:05:00|17033.2|17027.2|17027.7|17021.7|17036.2|17030.2|17026.2|17020.2|222
1650615000000|2022-04-22 08:10:00|17026.7|17020.7|17022.7|17016.7|17028.7|17022.7|17019.2|17013.2|301
1650615300000|2022-04-22 08:15:00|17023.2|17017.2|17013.2|17007.2|17025.7|17019.7|17011.7|17005.7|382
1650615600000|2022-04-22 08:20:00|17013.7|17007.7|17032.2|17026.2|17035.7|17029.7|17012.7|17006.7|356
1650615900000|2022-04-22 08:25:00|17032.7|17026.7|17025.7|17019.7|17038.7|17032.7|17025.7|17019.7|314
1650616200000|2022-04-22 08:30:00|17027.2|17021.2|17020.2|17014.2|17028.7|17022.7|17018.7|17012.7|260
1650616500000|2022-04-22 08:35:00|17020.7|17014.7|17018.7|17012.7|17022.2|17016.2|17014.7|17008.7|186
1650616800000|2022-04-22 08:40:00|17018.2|17012.2|17010.7|17004.7|17019.7|17013.7|17009.7|17003.7|301
1650617100000|2022-04-22 08:45:00|17010.2|17004.2|17013.7|17007.7|17015.2|17009.2|17004.7|16998.7|266
1650617400000|2022-04-22 08:50:00|17013.2|17007.2|17003.2|16997.2|17013.7|17007.7|17002.7|16996.7|181
1650617700000|2022-04-22 08:55:00|17002.7|16996.7|17009.7|17003.7|17013.2|17007.2|17002.7|16996.7|127
1650618000000|2022-04-22 09:00:00|17009.2|17003.2|17010.2|17004.2|17013.2|17007.2|17004.2|16998.2|217
1650618300000|2022-04-22 09:05:00|17011.2|17005.2|17009.2|17003.2|17017.7|17011.7|17004.7|16998.7|210
1650618600000|2022-04-22 09:10:00|17009.7|17003.7|17014.2|17008.2|17015.7|17009.7|17009.7|17003.7|72
1650618900000|2022-04-22 09:15:00|17014.7|17008.7|17009.7|17003.7|17015.7|17009.7|17007.7|17001.7|150
1650619200000|2022-04-22 09:20:00|17010.2|17004.2|16997.2|16991.2|17010.2|17004.2|16991.7|16985.7|465
1650619500000|2022-04-22 09:25:00|16997.7|16991.7|16998.7|16992.7|17002.7|16996.7|16995.7|16989.7|180
1650619800000|2022-04-22 09:30:00|16998.2|16992.2|16995.2|16989.2|17004.7|16998.7|16994.7|16988.7|161
1650620100000|2022-04-22 09:35:00|16995.7|16989.7|16996.7|16990.7|16997.7|16991.7|16991.7|16985.7|169
1650620400000|2022-04-22 09:40:00|16996.2|16990.2|16993.7|16987.7|16997.7|16991.7|16991.2|16985.2|148
1650620700000|2022-04-22 09:45:00|16992.7|16986.7|16985.2|16979.2|16992.7|16986.7|16981.7|16975.7|538
1650621000000|2022-04-22 09:50:00|16983.2|16977.2|16966.2|16960.2|16984.2|16978.2|16966.2|16960.2|961
1650621300000|2022-04-22 09:55:00|16966.7|16960.7|16958.2|16952.2|16966.7|16960.7|16953.7|16947.7|755
1650621600000|2022-04-22 10:00:00|16957.7|16951.7|16962.7|16956.7|16964.2|16958.2|16956.2|16950.2|371
1650621900000|2022-04-22 10:05:00|16963.2|16957.2|16954.7|16948.7|16966.7|16960.7|16954.7|16948.7|272
1650622200000|2022-04-22 10:10:00|16953.7|16947.7|16962.7|16956.7|16966.7|16960.7|16953.7|16947.7|239
1650622500000|2022-04-22 10:15:00|16962.2|16956.2|16964.7|16958.7|16965.2|16959.2|16958.7|16952.7|144
1650622800000|2022-04-22 10:20:00|16965.2|16959.2|16966.2|16960.2|16966.7|16960.7|16960.7|16954.7|149
1650623100000|2022-04-22 10:25:00|16966.7|16960.7|16955.7|16949.7|16966.7|16960.7|16952.7|16946.7|355
1650623400000|2022-04-22 10:30:00|16955.2|16949.2|16961.2|16955.2|16963.2|16957.2|16951.7|16945.7|372
1650623700000|2022-04-22 10:35:00|16960.7|16954.7|16962.7|16956.7|16964.7|16958.7|16958.7|16952.7|97
1650624000000|2022-04-22 10:40:00|16962.2|16956.2|16971.7|16965.7|16973.7|16967.7|16962.2|16956.2|293
1650624300000|2022-04-22 10:45:00|16972.7|16966.7|16973.7|16967.7|16976.2|16970.2|16971.7|16965.7|285
1650624600000|2022-04-22 10:50:00|16974.2|16968.2|16969.2|16963.2|16975.2|16969.2|16968.2|16962.2|135
1650624900000|2022-04-22 10:55:00|16968.7|16962.7|16975.2|16969.2|16975.7|16969.7|16967.7|16961.7|128
1650625200000|2022-04-22 11:00:00|16975.7|16969.7|16978.7|16972.7|16979.7|16973.7|16974.7|16968.7|221
1650625500000|2022-04-22 11:05:00|16979.7|16973.7|16982.7|16976.7|16984.2|16978.2|16975.7|16969.7|243
1650625800000|2022-04-22 11:10:00|16983.2|16977.2|16982.7|16976.7|16986.7|16980.7|16981.2|16975.2|249
1650626100000|2022-04-22 11:15:00|16982.2|16976.2|16987.7|16981.7|16987.7|16981.7|16979.7|16973.7|145
1650626400000|2022-04-22 11:20:00|16987.2|16981.2|16989.2|16983.2|16989.7|16983.7|16986.7|16980.7|258
1650626700000|2022-04-22 11:25:00|16988.7|16982.7|16991.7|16985.7|16991.7|16985.7|16987.7|16981.7|111
1650627000000|2022-04-22 11:30:00|16993.7|16987.7|16985.7|16979.7|16995.7|16989.7|16985.7|16979.7|348
1650627300000|2022-04-22 11:35:00|16986.7|16980.7|16996.7|16990.7|16996.7|16990.7|16985.2|16979.2|239
1650627600000|2022-04-22 11:40:00|16996.2|16990.2|16988.7|16982.7|16997.7|16991.7|16988.7|16982.7|132
1650627900000|2022-04-22 11:45:00|16988.2|16982.2|16992.7|16986.7|16994.7|16988.7|16987.7|16981.7|102
1650628200000|2022-04-22 11:50:00|16991.7|16985.7|16994.7|16988.7|16999.7|16993.7|16987.7|16981.7|196
1650628500000|2022-04-22 11:55:00|16995.2|16989.2|16997.7|16991.7|16999.7|16993.7|16986.7|16980.7|193
1650628800000|2022-04-22 12:00:00|16999.2|16993.2|17003.7|16997.7|17006.7|17000.7|16999.2|16993.2|390
1650629100000|2022-04-22 12:05:00|17003.2|16997.2|16999.7|16993.7|17003.2|16997.2|16998.7|16992.7|148
1650629400000|2022-04-22 12:10:00|16999.2|16993.2|16996.2|16990.2|17000.7|16994.7|16996.2|16990.2|127
1650629700000|2022-04-22 12:15:00|16995.7|16989.7|17002.7|16996.7|17007.2|17001.2|16995.7|16989.7|192
1650630000000|2022-04-22 12:20:00|17002.2|16996.2|17002.7|16996.7|17004.7|16998.7|16999.2|16993.2|116
1650630300000|2022-04-22 12:25:00|17002.2|16996.2|17007.7|17001.7|17009.7|17003.7|17001.7|16995.7|155
1650630600000|2022-04-22 12:30:00|17008.2|17002.2|17002.2|16996.2|17011.7|17005.7|17001.7|16995.7|166
1650630900000|2022-04-22 12:35:00|17002.7|16996.7|17002.2|16996.2|17007.7|17001.7|17000.7|16994.7|103
1650631200000|2022-04-22 12:40:00|17001.7|16995.7|16989.2|16983.2|17001.7|16995.7|16988.2|16982.2|421
1650631500000|2022-04-22 12:45:00|16989.7|16983.7|16980.7|16974.7|16992.2|16986.2|16978.7|16972.7|426
1650631800000|2022-04-22 12:50:00|16980.2|16974.2|16984.7|16978.7|16985.2|16979.2|16976.2|16970.2|318
1650632100000|2022-04-22 12:55:00|16985.7|16979.7|16983.2|16977.2|16988.7|16982.7|16981.7|16975.7|229
1650632400000|2022-04-22 13:00:00|16983.7|16977.7|16983.2|16977.2|16984.7|16978.7|16980.2|16974.2|153
1650632700000|2022-04-22 13:05:00|16982.7|16976.7|16977.7|16971.7|16987.2|16981.2|16973.2|16967.2|276
1650633000000|2022-04-22 13:10:00|16977.2|16971.2|16971.7|16965.7|16978.2|16972.2|16969.2|16963.2|251
1650633300000|2022-04-22 13:15:00|16970.7|16964.7|16967.2|16961.2|16976.2|16970.2|16964.7|16958.7|293
1650633600000|2022-04-22 13:20:00|16967.7|16961.7|16979.7|16973.7|16981.7|16975.7|16967.2|16961.2|221
1650633900000|2022-04-22 13:25:00|16980.2|16974.2|16980.2|16974.2|16983.7|16977.7|16978.7|16972.7|225
1650634200000|2022-04-22 13:30:00|16979.7|16973.7|17004.7|16998.7|17015.2|17009.2|16974.2|16968.2|1309
1650634500000|2022-04-22 13:35:00|17005.2|16999.2|16970.2|16964.2|17005.2|16999.2|16969.2|16963.2|984
1650634800000|2022-04-22 13:40:00|16969.7|16963.7|16963.7|16957.7|16972.2|16966.2|16954.7|16948.7|804
1650635100000|2022-04-22 13:45:00|16963.2|16957.2|16974.2|16968.2|16978.2|16972.2|16960.2|16954.2|937
1650635400000|2022-04-22 13:50:00|16975.7|16969.7|16989.7|16983.7|16991.7|16985.7|16970.7|16964.7|569
1650635700000|2022-04-22 13:55:00|16986.2|16980.2|16972.2|16966.2|16988.7|16982.7|16967.7|16961.7|555
1650636000000|2022-04-22 14:00:00|16971.2|16965.2|16979.2|16973.2|16996.7|16990.7|16969.2|16963.2|859
1650636300000|2022-04-22 14:05:00|16979.7|16973.7|17000.7|16994.7|17003.2|16997.2|16979.7|16973.7|900
1650636600000|2022-04-22 14:10:00|17000.2|16994.2|16982.7|16976.7|17000.2|16994.2|16980.2|16974.2|613
1650636900000|2022-04-22 14:15:00|16983.2|16977.2|16968.2|16962.2|16984.7|16978.7|16966.7|16960.7|765
1650637200000|2022-04-22 14:20:00|16967.2|16961.2|16946.2|16940.2|16968.2|16962.2|16940.7|16934.7|1525
1650637500000|2022-04-22 14:25:00|16945.7|16939.7|16933.2|16927.2|16947.7|16941.7|16932.7|16926.7|1026
1650637800000|2022-04-22 14:30:00|16933.7|16927.7|16942.2|16936.2|16942.7|16936.7|16926.7|16920.7|726
1650638100000|2022-04-22 14:35:00|16941.7|16935.7|16934.2|16928.2|16954.7|16948.7|16932.7|16926.7|648
1650638400000|2022-04-22 14:40:00|16933.7|16927.7|16927.7|16921.7|16936.2|16930.2|16917.2|16911.2|1024
1650638700000|2022-04-22 14:45:00|16926.7|16920.7|16930.7|16924.7|16939.7|16933.7|16924.2|16918.2|567
1650639000000|2022-04-22 14:50:00|16928.7|16922.7|16923.2|16917.2|16930.7|16924.7|16922.7|16916.7|457
1650639300000|2022-04-22 14:55:00|16923.7|16917.7|16926.2|16920.2|16936.2|16930.2|16920.7|16914.7|367
1650639600000|2022-04-22 15:00:00|16925.7|16919.7|16919.7|16913.7|16932.7|16926.7|16917.7|16911.7|577
1650639900000|2022-04-22 15:05:00|16920.7|16914.7|16947.7|16941.7|16949.2|16943.2|16916.7|16910.7|1021
1650640200000|2022-04-22 15:10:00|16947.2|16941.2|16935.2|16929.2|16947.2|16941.2|16932.7|16926.7|371
1650640500000|2022-04-22 15:15:00|16934.2|16928.2|16935.7|16929.7|16939.7|16933.7|16927.7|16921.7|437
1650640800000|2022-04-22 15:20:00|16936.2|16930.2|16931.2|16925.2|16945.7|16939.7|16928.7|16922.7|401
1650641100000|2022-04-22 15:25:00|16931.7|16925.7|16930.7|16924.7|16933.7|16927.7|16927.2|16921.2|270
1650641400000|2022-04-22 15:30:00|16931.2|16925.2|16926.2|16920.2|16935.7|16929.7|16921.7|16915.7|343
1650641700000|2022-04-22 15:35:00|16925.7|16919.7|16914.7|16908.7|16925.7|16919.7|16912.7|16906.7|594
1650642000000|2022-04-22 15:40:00|16914.2|16908.2|16895.7|16889.7|16914.7|16908.7|16894.2|16888.2|988
1650642300000|2022-04-22 15:45:00|16895.2|16889.2|16896.7|16890.7|16902.2|16896.2|16894.2|16888.2|487
1650642600000|2022-04-22 15:50:00|16895.2|16889.2|16891.7|16885.7|16899.2|16893.2|16888.7|16882.7|606
1650642900000|2022-04-22 15:55:00|16891.2|16885.2|16892.7|16886.7|16897.7|16891.7|16889.7|16883.7|339
1650643200000|2022-04-22 16:00:00|16891.2|16885.2|16895.7|16889.7|16898.2|16892.2|16888.2|16882.2|436
1650643500000|2022-04-22 16:05:00|16896.7|16890.7|16897.2|16891.2|16905.7|16899.7|16893.7|16887.7|650
1650643800000|2022-04-22 16:10:00|16897.7|16891.7|16901.2|16895.2|16902.2|16896.2|16891.2|16885.2|385
1650644100000|2022-04-22 16:15:00|16900.7|16894.7|16896.2|16890.2|16901.7|16895.7|16892.7|16886.7|301
1650644400000|2022-04-22 16:20:00|16896.7|16890.7|16901.2|16895.2|16902.7|16896.7|16895.2|16889.2|206
1650644700000|2022-04-22 16:25:00|16900.7|16894.7|16898.2|16892.2|16905.7|16899.7|16898.2|16892.2|263
1650645000000|2022-04-22 16:30:00|16897.7|16891.7|16902.7|16896.7|16905.7|16899.7|16896.7|16890.7|205
1650645300000|2022-04-22 16:35:00|16903.2|16897.2|16900.7|16894.7|16909.7|16903.7|16898.7|16892.7|339
1650645600000|2022-04-22 16:40:00|16901.2|16895.2|16894.7|16888.7|16903.2|16897.2|16888.7|16882.7|339
1650645900000|2022-04-22 16:45:00|16893.7|16887.7|16890.7|16884.7|16896.7|16890.7|16889.2|16883.2|269
1650646200000|2022-04-22 16:50:00|16889.7|16883.7|16870.2|16864.2|16889.7|16883.7|16870.2|16864.2|1395
1650646500000|2022-04-22 16:55:00|16870.7|16864.7|16865.7|16859.7|16871.7|16865.7|16861.7|16855.7|858
1650646800000|2022-04-22 17:00:00|16866.2|16860.2|16848.2|16842.2|16868.2|16862.2|16844.7|16838.7|916
1650647100000|2022-04-22 17:05:00|16848.7|16842.7|16853.7|16847.7|16859.2|16853.2|16848.7|16842.7|385
1650647400000|2022-04-22 17:10:00|16852.7|16846.7|16856.2|16850.2|16858.2|16852.2|16850.7|16844.7|235
1650647700000|2022-04-22 17:15:00|16855.2|16849.2|16857.2|16851.2|16864.7|16858.7|16853.2|16847.2|322
1650648000000|2022-04-22 17:20:00|16857.7|16851.7|16847.7|16841.7|16857.7|16851.7|16846.2|16840.2|318
1650648300000|2022-04-22 17:25:00|16848.2|16842.2|16857.7|16851.7|16860.7|16854.7|16846.2|16840.2|181
1650648600000|2022-04-22 17:30:00|16857.2|16851.2|16852.7|16846.7|16859.2|16853.2|16852.7|16846.7|134
1650648900000|2022-04-22 17:35:00|16851.7|16845.7|16846.7|16840.7|16854.7|16848.7|16845.7|16839.7|214
1650649200000|2022-04-22 17:40:00|16845.7|16839.7|16849.7|16843.7|16851.7|16845.7|16838.7|16832.7|464
1650649500000|2022-04-22 17:45:00|16850.2|16844.2|16843.7|16837.7|16852.7|16846.7|16841.2|16835.2|156
1650649800000|2022-04-22 17:50:00|16842.7|16836.7|16829.7|16823.7|16846.2|16840.2|16829.7|16823.7|883
1650650100000|2022-04-22 17:55:00|16828.7|16822.7|16825.2|16819.2|16832.7|16826.7|16824.7|16818.7|387
1650650400000|2022-04-22 18:00:00|16824.7|16818.7|16809.7|16803.7|16825.7|16819.7|16809.2|16803.2|599
1650650700000|2022-04-22 18:05:00|16809.2|16803.2|16811.2|16805.2|16821.2|16815.2|16805.7|16799.7|400
1650651000000|2022-04-22 18:10:00|16811.7|16805.7|16812.2|16806.2|16818.7|16812.7|16807.7|16801.7|229
1650651300000|2022-04-22 18:15:00|16812.7|16806.7|16834.7|16828.7|16836.7|16830.7|16809.7|16803.7|407
1650651600000|2022-04-22 18:20:00|16835.2|16829.2|16826.2|16820.2|16841.2|16835.2|16824.2|16818.2|378
1650651900000|2022-04-22 18:25:00|16825.2|16819.2|16817.2|16811.2|16825.7|16819.7|16814.7|16808.7|178
1650652200000|2022-04-22 18:30:00|16816.2|16810.2|16794.2|16788.2|16823.2|16817.2|16793.2|16787.2|522
1650652500000|2022-04-22 18:35:00|16793.2|16787.2|16793.2|16787.2|16796.2|16790.2|16787.2|16781.2|471
1650652800000|2022-04-22 18:40:00|16793.7|16787.7|16793.7|16787.7|16800.2|16794.2|16787.7|16781.7|320
1650653100000|2022-04-22 18:45:00|16796.2|16790.2|16783.2|16777.2|16796.2|16790.2|16779.7|16773.7|492
1650653400000|2022-04-22 18:50:00|16782.7|16776.7|16762.7|16756.7|16784.2|16778.2|16760.2|16754.2|1002
1650653700000|2022-04-22 18:55:00|16763.7|16757.7|16761.7|16755.7|16763.7|16757.7|16746.2|16740.2|737
1650654000000|2022-04-22 19:00:00|16762.2|16756.2|16747.7|16741.7|16765.2|16759.2|16744.2|16738.2|559
1650654300000|2022-04-22 19:05:00|16747.2|16741.2|16747.7|16741.7|16758.7|16752.7|16745.2|16739.2|242
1650654600000|2022-04-22 19:10:00|16749.2|16743.2|16777.2|16771.2|16786.7|16780.7|16742.2|16736.2|907
1650654900000|2022-04-22 19:15:00|16776.2|16770.2|16792.7|16786.7|16795.2|16789.2|16765.2|16759.2|797
1650655200000|2022-04-22 19:20:00|16793.2|16787.2|16779.7|16773.7|16798.2|16792.2|16775.7|16769.7|401
1650655500000|2022-04-22 19:25:00|16780.2|16774.2|16781.7|16775.7|16793.2|16787.2|16779.7|16773.7|263
1650655800000|2022-04-22 19:30:00|16782.2|16776.2|16809.2|16803.2|16814.7|16808.7|16781.2|16775.2|760
1650656100000|2022-04-22 19:35:00|16810.2|16804.2|16803.7|16797.7|16817.2|16811.2|16797.7|16791.7|274
1650656400000|2022-04-22 19:40:00|16804.2|16798.2|16791.2|16785.2|16810.7|16804.7|16785.2|16779.2|275
1650656700000|2022-04-22 19:45:00|16790.7|16784.7|16767.7|16761.7|16791.2|16785.2|16766.7|16760.7|487
1650657000000|2022-04-22 19:50:00|16765.7|16759.7|16756.2|16750.2|16768.7|16762.7|16738.7|16732.7|809
1650657300000|2022-04-22 19:55:00|16756.7|16750.7|16755.2|16749.2|16761.2|16755.2|16745.7|16739.7|427
1650657600000|2022-04-22 20:00:00|16754.7|16748.7|16756.7|16750.7|16761.7|16755.7|16750.7|16744.7|246
1650657900000|2022-04-22 20:05:00|16755.7|16749.7|16748.2|16742.2|16755.7|16749.7|16741.7|16735.7|211
1650658200000|2022-04-22 20:10:00|16747.7|16741.7|16747.2|16741.2|16751.7|16745.7|16743.7|16737.7|162
1650658500000|2022-04-22 20:15:00|16746.7|16740.7|16730.7|16724.7|16747.7|16741.7|16729.7|16723.7|449
1650658800000|2022-04-22 20:20:00|16730.2|16724.2|16730.7|16724.7|16733.7|16727.7|16729.7|16723.7|154
1650659100000|2022-04-22 20:25:00|16731.2|16725.2|16724.7|16718.7|16733.7|16727.7|16724.2|16718.2|211
1650659400000|2022-04-22 20:30:00|16725.2|16719.2|16726.7|16720.7|16727.7|16721.7|16716.2|16710.2|341
1650659700000|2022-04-22 20:35:00|16725.7|16719.7|16721.2|16715.2|16726.2|16720.2|16720.2|16714.2|131
1650660000000|2022-04-22 20:40:00|16720.7|16714.7|16711.7|16705.7|16721.2|16715.2|16705.7|16699.7|328
1650660300000|2022-04-22 20:45:00|16712.7|16706.7|16711.2|16705.2|16715.7|16709.7|16707.7|16701.7|244
1650660600000|2022-04-22 20:50:00|16710.7|16704.7|16715.2|16709.2|16716.2|16710.2|16710.7|16704.7|265
1650660900000|2022-04-22 20:55:00|16716.7|16710.7|16716.2|16710.2|16731.7|16725.7|16715.7|16709.7|455
1650661200000|2022-04-22 21:00:00|16722.9|16708.9|16722.9|16708.9|16722.9|16708.9|16722.9|16708.9|0
1650837600000|2022-04-24 22:00:00|16741.7|16727.7|16724.6|16710.6|16742.6|16728.6|16716.7|16702.7|0
1650837900000|2022-04-24 22:05:00|16723.7|16709.7|16755.8|16741.8|16756.7|16742.7|16722.8|16708.8|0
1650838200000|2022-04-24 22:10:00|16754.9|16740.9|16790.7|16776.7|16791.5|16777.5|16754.9|16740.9|0
1650838500000|2022-04-24 22:15:00|16791.1|16777.1|16780.9|16766.9|16791.5|16777.5|16780.1|16766.1|0
1650838800000|2022-04-24 22:20:00|16779.2|16765.2|16775.5|16761.5|16790.2|16776.2|16766.7|16752.7|0
1650839100000|2022-04-24 22:25:00|16775|16761|16764.9|16750.9|16779.4|16765.4|16764.9|16750.9|0
1650839400000|2022-04-24 22:30:00|16765.3|16751.3|16771.9|16757.9|16779.3|16765.3|16756.6|16742.6|0
1650839700000|2022-04-24 22:35:00|16771|16757|16748.4|16734.4|16776.3|16762.3|16741|16727|0
1650840000000|2022-04-24 22:40:00|16748|16734|16761.5|16747.5|16765.1|16751.1|16739.2|16725.2|0
1650840300000|2022-04-24 22:45:00|16762|16748|16773|16759|16773|16759|16756.7|16742.7|0
1650840600000|2022-04-24 22:50:00|16772.1|16758.1|16774.8|16760.8|16775.7|16761.7|16764.6|16750.6|0
1650840900000|2022-04-24 22:55:00|16774.3|16760.3|16776.5|16762.5|16778.7|16764.7|16772.1|16758.1|0
1650841200000|2022-04-24 23:00:00|16778.3|16764.3|16773.3|16759.3|16780.5|16766.5|16772.9|16758.9|0
1650841500000|2022-04-24 23:05:00|16772.9|16758.9|16770.7|16756.7|16774.2|16760.2|16767.1|16753.1|0
1650841800000|2022-04-24 23:10:00|16771.1|16757.1|16776|16762|16783|16769|16769.3|16755.3|0
1650842100000|2022-04-24 23:15:00|16776.8|16762.8|16762.7|16748.7|16779.9|16765.9|16755.7|16741.7|0
1650842400000|2022-04-24 23:20:00|16763.1|16749.1|16782.2|16768.2|16782.2|16768.2|16763.1|16749.1|0
1650842700000|2022-04-24 23:25:00|16783.1|16769.1|16792|16778|16794.1|16780.1|16778.7|16764.7|0
1650843000000|2022-04-24 23:30:00|16791.1|16777.1|16786.9|16772.9|16798.3|16784.3|16786|16772|0
1650843300000|2022-04-24 23:35:00|16787.3|16773.3|16784.3|16770.3|16788.6|16774.6|16782|16768|0
1650843600000|2022-04-24 23:40:00|16783.8|16769.8|16777.6|16763.6|16786|16772|16776.3|16762.3|0
1650843900000|2022-04-24 23:45:00|16778.1|16764.1|16773.5|16759.5|16783.4|16769.4|16769.1|16755.1|0
1650844200000|2022-04-24 23:50:00|16772.7|16758.7|16769.6|16755.6|16775.3|16761.3|16765.6|16751.6|0
1650844500000|2022-04-24 23:55:00|16770|16756|16765.1|16751.1|16774|16760|16763|16749|0
1650844800000|2022-04-25 00:00:00|16764.7|16750.7|16749.6|16735.6|16777|16763|16747.9|16733.9|0
1650845100000|2022-04-25 00:05:00|16751.4|16737.4|16707.3|16693.3|16751.4|16737.4|16686.3|16672.3|0
1650845400000|2022-04-25 00:10:00|16707.7|16693.7|16736|16722|16737.8|16723.8|16706.4|16692.4|0
1650845700000|2022-04-25 00:15:00|16736.9|16722.9|16747.9|16733.9|16761.7|16747.7|16736.9|16722.9|0
1650846000000|2022-04-25 00:20:00|16748.4|16734.4|16737|16723|16751.3|16737.3|16726.6|16712.6|0
1650846300000|2022-04-25 00:25:00|16736.7|16722.7|16752.6|16738.6|16753|16739|16736.7|16722.7|0
1650846600000|2022-04-25 00:30:00|16753|16739|16762.1|16748.1|16767.7|16753.7|16753|16739|0
1650846900000|2022-04-25 00:35:00|16761.9|16747.9|16778.9|16764.9|16778.9|16764.9|16756.6|16742.6|0
1650847200000|2022-04-25 00:40:00|16779.3|16765.3|16758.9|16744.9|16782.4|16768.4|16758.5|16744.5|0
1650847500000|2022-04-25 00:45:00|16759.4|16745.4|16738.2|16734.2|16764.7|16760.7|16707.2|16703.2|6249
1650847800000|2022-04-25 00:50:00|16736.2|16732.2|16721.7|16717.7|16749.7|16745.7|16721.7|16717.7|2119
1650848100000|2022-04-25 00:55:00|16721.2|16717.2|16728.2|16724.2|16735.2|16731.2|16701.7|16697.7|2862
1650848400000|2022-04-25 01:00:00|16730.7|16726.7|16738.7|16734.7|16759.2|16755.2|16704.7|16700.7|5183
1650848700000|2022-04-25 01:05:00|16736.7|16732.7|16688.2|16684.2|16736.7|16732.7|16686.7|16682.7|4822
1650849000000|2022-04-25 01:10:00|16688.7|16684.7|16664.7|16660.7|16705.2|16701.2|16664.7|16660.7|5626
1650849300000|2022-04-25 01:15:00|16665.2|16661.2|16650.2|16646.2|16685.7|16681.7|16648.2|16644.2|4150
1650849600000|2022-04-25 01:20:00|16648.2|16644.2|16638.7|16634.7|16674.7|16670.7|16632.7|16628.7|4039
1650849900000|2022-04-25 01:25:00|16639.2|16635.2|16614.2|16610.2|16651.2|16647.2|16609.7|16605.7|4671
1650850200000|2022-04-25 01:30:00|16613.7|16609.7|16618.2|16614.2|16627.7|16623.7|16598.7|16594.7|4249
1650850500000|2022-04-25 01:35:00|16616.2|16612.2|16620.7|16616.7|16640.2|16636.2|16608.7|16604.7|3087
1650850800000|2022-04-25 01:40:00|16620.2|16616.2|16585.7|16581.7|16623.7|16619.7|16584.7|16580.7|4039
1650851100000|2022-04-25 01:45:00|16584.7|16580.7|16563.7|16559.7|16599.2|16595.2|16562.7|16558.7|3907
1650851400000|2022-04-25 01:50:00|16562.7|16558.7|16552.7|16548.7|16570.7|16566.7|16541.7|16537.7|3696
1650851700000|2022-04-25 01:55:00|16552.2|16548.2|16560.7|16556.7|16586.7|16582.7|16548.2|16544.2|3425
1650852000000|2022-04-25 02:00:00|16561.2|16557.2|16578.2|16574.2|16590.7|16586.7|16561.2|16557.2|2070
1650852300000|2022-04-25 02:05:00|16579.2|16575.2|16602.7|16598.7|16616.7|16612.7|16570.7|16566.7|2875
1650852600000|2022-04-25 02:10:00|16601.7|16597.7|16595.7|16591.7|16602.7|16598.7|16574.7|16570.7|1916
1650852900000|2022-04-25 02:15:00|16596.2|16592.2|16585.2|16581.2|16596.2|16592.2|16577.7|16573.7|1119
1650853200000|2022-04-25 02:20:00|16584.7|16580.7|16583.7|16579.7|16593.7|16589.7|16565.7|16561.7|1599
1650853500000|2022-04-25 02:25:00|16584.7|16580.7|16588.7|16584.7|16606.7|16602.7|16577.2|16573.2|1536
1650853800000|2022-04-25 02:30:00|16589.2|16585.2|16611.2|16607.2|16612.7|16608.7|16586.7|16582.7|1452
1650854100000|2022-04-25 02:35:00|16612.2|16608.2|16595.2|16591.2|16617.7|16613.7|16592.7|16588.7|1697
1650854400000|2022-04-25 02:40:00|16595.7|16591.7|16593.2|16589.2|16601.7|16597.7|16587.7|16583.7|921
1650854700000|2022-04-25 02:45:00|16593.7|16589.7|16581.2|16577.2|16606.7|16602.7|16580.7|16576.7|1111
1650855000000|2022-04-25 02:50:00|16580.7|16576.7|16594.2|16590.2|16598.7|16594.7|16579.7|16575.7|800
1650855300000|2022-04-25 02:55:00|16594.7|16590.7|16591.2|16587.2|16597.7|16593.7|16583.7|16579.7|863
1650855600000|2022-04-25 03:00:00|16593.2|16589.2|16591.7|16587.7|16606.7|16602.7|16590.2|16586.2|865
1650855900000|2022-04-25 03:05:00|16592.7|16588.7|16595.7|16591.7|16600.2|16596.2|16582.7|16578.7|924
1650856200000|2022-04-25 03:10:00|16596.7|16592.7|16612.2|16608.2|16615.2|16611.2|16592.2|16588.2|1135
1650856500000|2022-04-25 03:15:00|16612.7|16608.7|16630.7|16626.7|16630.7|16626.7|16602.2|16598.2|2604
1650856800000|2022-04-25 03:20:00|16630.2|16626.2|16625.7|16621.7|16641.7|16637.7|16622.2|16618.2|1848
1650857100000|2022-04-25 03:25:00|16626.2|16622.2|16607.7|16603.7|16628.2|16624.2|16606.7|16602.7|1026
1650857400000|2022-04-25 03:30:00|16608.7|16604.7|16609.2|16605.2|16613.7|16609.7|16602.7|16598.7|803
1650857700000|2022-04-25 03:35:00|16609.7|16605.7|16597.7|16593.7|16611.7|16607.7|16593.7|16589.7|803
1650858000000|2022-04-25 03:40:00|16599.2|16595.2|16600.2|16596.2|16604.7|16600.7|16593.7|16589.7|657
1650858300000|2022-04-25 03:45:00|16600.7|16596.7|16605.7|16601.7|16607.7|16603.7|16595.7|16591.7|558
1650858600000|2022-04-25 03:50:00|16606.2|16602.2|16613.7|16609.7|16615.7|16611.7|16599.2|16595.2|873
1650858900000|2022-04-25 03:55:00|16614.2|16610.2|16588.7|16584.7|16614.2|16610.2|16586.7|16582.7|1221
1650859200000|2022-04-25 04:00:00|16589.7|16585.7|16597.7|16593.7|16602.2|16598.2|16588.7|16584.7|619
1650859500000|2022-04-25 04:05:00|16596.7|16592.7|16583.7|16579.7|16599.7|16595.7|16581.7|16577.7|785
1650859800000|2022-04-25 04:10:00|16582.2|16578.2|16542.2|16538.2|16585.7|16581.7|16542.2|16538.2|2862
1650860100000|2022-04-25 04:15:00|16541.2|16537.2|16567.7|16563.7|16569.7|16565.7|16539.7|16535.7|1966
1650860400000|2022-04-25 04:20:00|16566.2|16562.2|16564.7|16560.7|16578.2|16574.2|16559.7|16555.7|1041
1650860700000|2022-04-25 04:25:00|16562.7|16558.7|16571.7|16567.7|16576.7|16572.7|16560.2|16556.2|669
1650861000000|2022-04-25 04:30:00|16570.7|16566.7|16567.2|16563.2|16574.7|16570.7|16562.7|16558.7|625
1650861300000|2022-04-25 04:35:00|16566.7|16562.7|16572.2|16568.2|16573.7|16569.7|16563.7|16559.7|539
1650861600000|2022-04-25 04:40:00|16572.7|16568.7|16603.7|16599.7|16605.7|16601.7|16568.2|16564.2|1662
1650861900000|2022-04-25 04:45:00|16604.2|16600.2|16604.7|16600.7|16605.7|16601.7|16590.7|16586.7|1078
1650862200000|2022-04-25 04:50:00|16605.2|16601.2|16584.7|16580.7|16605.2|16601.2|16580.7|16576.7|888
1650862500000|2022-04-25 04:55:00|16583.7|16579.7|16596.2|16592.2|16600.7|16596.7|16583.7|16579.7|544
1650862800000|2022-04-25 05:00:00|16597.2|16593.2|16599.7|16595.7|16611.7|16607.7|16590.7|16586.7|1364
1650863100000|2022-04-25 05:05:00|16597.7|16593.7|16602.7|16598.7|16609.7|16605.7|16594.7|16590.7|1281
1650863400000|2022-04-25 05:10:00|16602.2|16598.2|16603.7|16599.7|16618.2|16614.2|16595.2|16591.2|1200
1650863700000|2022-04-25 05:15:00|16605.2|16601.2|16612.7|16608.7|16615.2|16611.2|16601.7|16597.7|955
1650864000000|2022-04-25 05:20:00|16613.7|16609.7|16610.7|16606.7|16621.7|16617.7|16602.7|16598.7|1757
1650864300000|2022-04-25 05:25:00|16611.2|16607.2|16595.2|16591.2|16614.2|16610.2|16591.7|16587.7|2635
1650864600000|2022-04-25 05:30:00|16594.7|16590.7|16600.7|16596.7|16610.7|16606.7|16588.7|16584.7|2507
1650864900000|2022-04-25 05:35:00|16602.2|16598.2|16591.7|16587.7|16603.7|16599.7|16590.2|16586.2|1909
1650865200000|2022-04-25 05:40:00|16592.2|16588.2|16603.7|16599.7|16607.2|16603.2|16591.2|16587.2|3034
1650865500000|2022-04-25 05:45:00|16606.5|16592.5|16603.8|16589.8|16611.8|16597.8|16602.5|16588.5|1
1650865800000|2022-04-25 05:50:00|16603.6|16589.6|16594.1|16580.1|16603.8|16589.8|16590.5|16576.5|0
1650866100000|2022-04-25 05:55:00|16594.5|16580.5|16584.7|16570.7|16599.4|16585.4|16584.7|16570.7|0
1650866400000|2022-04-25 06:00:00|16585.2|16571.2|16586.5|16572.5|16609.6|16595.6|16582.5|16568.5|0
1650866700000|2022-04-25 06:05:00|16586.8|16572.8|16571.7|16557.7|16592.7|16578.7|16568|16554|0
1650867000000|2022-04-25 06:10:00|16569.5|16555.5|16554.6|16540.6|16578.6|16564.6|16544.2|16530.2|0
1650867300000|2022-04-25 06:15:00|16553.5|16539.5|16580.5|16566.5|16596|16582|16553.5|16539.5|0
1650867600000|2022-04-25 06:20:00|16580.8|16566.8|16614.7|16600.7|16615.6|16601.6|16580.5|16566.5|0
1650867900000|2022-04-25 06:25:00|16614.8|16600.8|16613.3|16599.3|16625.3|16611.3|16613.2|16599.2|0
1650868200000|2022-04-25 06:30:00|16614|16600|16617.8|16603.8|16619|16605|16609.4|16595.4|0
1650868500000|2022-04-25 06:35:00|16617.7|16603.7|16603.7|16589.7|16618.6|16604.6|16592.1|16578.1|0
1650868800000|2022-04-25 06:40:00|16603.8|16589.8|16588.1|16574.1|16615.2|16601.2|16588|16574|0
1650869100000|2022-04-25 06:45:00|16588|16574|16578.4|16564.4|16596|16582|16567.6|16553.6|0
1650869400000|2022-04-25 06:50:00|16578.1|16564.1|16568.3|16554.3|16578.9|16564.9|16551.8|16537.8|0
1650869700000|2022-04-25 06:55:00|16568.4|16554.4|16550.6|16536.6|16569|16555|16546|16532|0
1650870000000|2022-04-25 07:00:00|16550|16536|16522.7|16516.7|16550|16541.2|16522.7|16516.7|1783
1650870300000|2022-04-25 07:05:00|16523.2|16517.2|16568.2|16562.2|16584.2|16578.2|16523.2|16517.2|1408
1650870600000|2022-04-25 07:10:00|16566.2|16560.2|16580.2|16574.2|16584.7|16578.7|16556.2|16550.2|673
1650870900000|2022-04-25 07:15:00|16578.2|16572.2|16599.2|16593.2|16605.7|16599.7|16571.2|16565.2|993
1650871200000|2022-04-25 07:20:00|16598.7|16592.7|16612.2|16606.2|16615.7|16609.7|16594.2|16588.2|703
1650871500000|2022-04-25 07:25:00|16612.7|16606.7|16605.2|16599.2|16619.7|16613.7|16602.7|16596.7|602
1650871800000|2022-04-25 07:30:00|16605.7|16599.7|16597.7|16591.7|16607.2|16601.2|16595.2|16589.2|571
1650872100000|2022-04-25 07:35:00|16598.2|16592.2|16599.7|16593.7|16605.2|16599.2|16595.2|16589.2|253
1650872400000|2022-04-25 07:40:00|16599.2|16593.2|16609.2|16603.2|16614.2|16608.2|16594.7|16588.7|442
1650872700000|2022-04-25 07:45:00|16609.7|16603.7|16606.2|16600.2|16621.7|16615.7|16604.2|16598.2|524
1650873000000|2022-04-25 07:50:00|16605.7|16599.7|16590.2|16584.2|16612.7|16606.7|16587.2|16581.2|785
1650873300000|2022-04-25 07:55:00|16591.2|16585.2|16595.7|16589.7|16603.7|16597.7|16587.2|16581.2|415
1650873600000|2022-04-25 08:00:00|16595.2|16589.2|16601.7|16595.7|16606.7|16600.7|16589.2|16583.2|318
1650873900000|2022-04-25 08:05:00|16602.2|16596.2|16595.7|16589.7|16614.2|16608.2|16594.7|16588.7|503
1650874200000|2022-04-25 08:10:00|16594.7|16588.7|16581.7|16575.7|16599.2|16593.2|16573.7|16567.7|604
1650874500000|2022-04-25 08:15:00|16581.2|16575.2|16584.2|16578.2|16590.7|16584.7|16578.7|16572.7|386
1650874800000|2022-04-25 08:20:00|16584.7|16578.7|16578.7|16572.7|16587.2|16581.2|16573.7|16567.7|253
1650875100000|2022-04-25 08:25:00|16577.7|16571.7|16573.2|16567.2|16586.7|16580.7|16572.7|16566.7|210
1650875400000|2022-04-25 08:30:00|16572.7|16566.7|16585.7|16579.7|16589.7|16583.7|16568.2|16562.2|429
1650875700000|2022-04-25 08:35:00|16584.2|16578.2|16580.7|16574.7|16588.7|16582.7|16579.7|16573.7|105
1650876000000|2022-04-25 08:40:00|16580.2|16574.2|16571.7|16565.7|16580.2|16574.2|16570.2|16564.2|214
1650876300000|2022-04-25 08:45:00|16571.2|16565.2|16551.2|16545.2|16571.7|16565.7|16548.7|16542.7|582
1650876600000|2022-04-25 08:50:00|16550.7|16544.7|16545.7|16539.7|16550.7|16544.7|16539.2|16533.2|479
1650876900000|2022-04-25 08:55:00|16546.2|16540.2|16556.7|16550.7|16558.7|16552.7|16544.7|16538.7|267
1650877200000|2022-04-25 09:00:00|16555.2|16549.2|16559.2|16553.2|16561.7|16555.7|16553.2|16547.2|436
1650877500000|2022-04-25 09:05:00|16558.2|16552.2|16554.2|16548.2|16561.7|16555.7|16541.7|16535.7|378
1650877800000|2022-04-25 09:10:00|16553.2|16547.2|16540.7|16534.7|16554.2|16548.2|16539.7|16533.7|259
1650878100000|2022-04-25 09:15:00|16540.2|16534.2|16542.2|16536.2|16552.2|16546.2|16535.7|16529.7|267
1650878400000|2022-04-25 09:20:00|16542.7|16536.7|16542.7|16536.7|16560.7|16554.7|16539.7|16533.7|389
1650878700000|2022-04-25 09:25:00|16543.7|16537.7|16549.2|16543.2|16556.7|16550.7|16539.7|16533.7|424
1650879000000|2022-04-25 09:30:00|16548.7|16542.7|16569.2|16563.2|16570.7|16564.7|16546.2|16540.2|601
1650879300000|2022-04-25 09:35:00|16569.7|16563.7|16561.7|16555.7|16569.7|16563.7|16559.2|16553.2|277
1650879600000|2022-04-25 09:40:00|16561.2|16555.2|16581.2|16575.2|16581.7|16575.7|16561.2|16555.2|454
1650879900000|2022-04-25 09:45:00|16582.2|16576.2|16575.2|16569.2|16582.2|16576.2|16575.2|16569.2|214
1650880200000|2022-04-25 09:50:00|16575.7|16569.7|16580.2|16574.2|16585.2|16579.2|16572.7|16566.7|286
1650880500000|2022-04-25 09:55:00|16580.7|16574.7|16568.7|16562.7|16581.2|16575.2|16568.7|16562.7|269
1650880800000|2022-04-25 10:00:00|16569.2|16563.2|16566.7|16560.7|16579.7|16573.7|16564.7|16558.7|213
1650881100000|2022-04-25 10:05:00|16565.7|16559.7|16567.7|16561.7|16570.2|16564.2|16560.7|16554.7|263
1650881400000|2022-04-25 10:10:00|16568.2|16562.2|16563.2|16557.2|16573.7|16567.7|16560.7|16554.7|146
1650881700000|2022-04-25 10:15:00|16564.2|16558.2|16573.7|16567.7|16575.7|16569.7|16563.2|16557.2|142
1650882000000|2022-04-25 10:20:00|16574.2|16568.2|16577.2|16571.2|16579.7|16573.7|16571.7|16565.7|174
1650882300000|2022-04-25 10:25:00|16576.2|16570.2|16575.7|16569.7|16580.7|16574.7|16574.2|16568.2|120
1650882600000|2022-04-25 10:30:00|16575.2|16569.2|16561.2|16555.2|16577.2|16571.2|16561.2|16555.2|215
1650882900000|2022-04-25 10:35:00|16562.2|16556.2|16552.7|16546.7|16569.2|16563.2|16552.7|16546.7|276
1650883200000|2022-04-25 10:40:00|16553.2|16547.2|16553.2|16547.2|16559.7|16553.7|16549.7|16543.7|145
1650883500000|2022-04-25 10:45:00|16554.2|16548.2|16559.7|16553.7|16559.7|16553.7|16550.2|16544.2|124
1650883800000|2022-04-25 10:50:00|16559.2|16553.2|16560.2|16554.2|16567.7|16561.7|16556.7|16550.7|161
1650884100000|2022-04-25 10:55:00|16559.7|16553.7|16567.7|16561.7|16568.7|16562.7|16557.7|16551.7|161
1650884400000|2022-04-25 11:00:00|16568.7|16562.7|16570.7|16564.7|16573.7|16567.7|16566.7|16560.7|254
1650884700000|2022-04-25 11:05:00|16570.2|16564.2|16563.2|16557.2|16571.2|16565.2|16561.7|16555.7|117
1650885000000|2022-04-25 11:10:00|16563.7|16557.7|16554.7|16548.7|16566.2|16560.2|16553.7|16547.7|126
1650885300000|2022-04-25 11:15:00|16554.2|16548.2|16543.7|16537.7|16559.2|16553.2|16542.7|16536.7|357
1650885600000|2022-04-25 11:20:00|16545.2|16539.2|16602.2|16596.2|16611.7|16605.7|16538.2|16532.2|1787
1650885900000|2022-04-25 11:25:00|16602.7|16596.7|16575.7|16569.7|16608.7|16602.7|16575.7|16569.7|1011
1650886200000|2022-04-25 11:30:00|16576.2|16570.2|16600.7|16594.7|16603.7|16597.7|16575.7|16569.7|721
1650886500000|2022-04-25 11:35:00|16600.2|16594.2|16604.2|16598.2|16616.7|16610.7|16600.2|16594.2|660
1650886800000|2022-04-25 11:40:00|16605.2|16599.2|16599.7|16593.7|16611.7|16605.7|16592.7|16586.7|373
1650887100000|2022-04-25 11:45:00|16597.2|16591.2|16596.7|16590.7|16607.7|16601.7|16594.2|16588.2|226
1650887400000|2022-04-25 11:50:00|16596.2|16590.2|16600.2|16594.2|16606.7|16600.7|16596.2|16590.2|148
1650887700000|2022-04-25 11:55:00|16601.2|16595.2|16602.2|16596.2|16605.7|16599.7|16594.7|16588.7|166
1650888000000|2022-04-25 12:00:00|16603.2|16597.2|16594.7|16588.7|16605.7|16599.7|16591.7|16585.7|284
1650888300000|2022-04-25 12:05:00|16593.7|16587.7|16597.2|16591.2|16606.7|16600.7|16592.7|16586.7|227
1650888600000|2022-04-25 12:10:00|16597.7|16591.7|16596.2|16590.2|16607.2|16601.2|16594.2|16588.2|193
1650888900000|2022-04-25 12:15:00|16595.2|16589.2|16607.2|16601.2|16608.7|16602.7|16590.7|16584.7|348
1650889200000|2022-04-25 12:20:00|16606.7|16600.7|16607.7|16601.7|16612.7|16606.7|16601.2|16595.2|388
1650889500000|2022-04-25 12:25:00|16607.2|16601.2|16605.2|16599.2|16611.2|16605.2|16600.7|16594.7|230
1650889800000|2022-04-25 12:30:00|16605.7|16599.7|16597.7|16591.7|16611.7|16605.7|16597.7|16591.7|278
1650890100000|2022-04-25 12:35:00|16597.2|16591.2|16602.2|16596.2|16603.7|16597.7|16597.2|16591.2|90
1650890400000|2022-04-25 12:40:00|16602.7|16596.7|16636.2|16630.2|16636.7|16630.7|16602.2|16596.2|1531
1650890700000|2022-04-25 12:45:00|16638.2|16632.2|16648.7|16642.7|16649.7|16643.7|16631.7|16625.7|948
1650891000000|2022-04-25 12:50:00|16648.2|16642.2|16641.7|16635.7|16651.7|16645.7|16640.2|16634.2|538
1650891300000|2022-04-25 12:55:00|16641.2|16635.2|16644.7|16638.7|16652.7|16646.7|16641.2|16635.2|596
1650891600000|2022-04-25 13:00:00|16645.7|16639.7|16638.2|16632.2|16650.2|16644.2|16637.7|16631.7|585
1650891900000|2022-04-25 13:05:00|16637.7|16631.7|16634.2|16628.2|16637.7|16631.7|16631.7|16625.7|428
1650892200000|2022-04-25 13:10:00|16635.2|16629.2|16631.7|16625.7|16636.7|16630.7|16625.7|16619.7|332
1650892500000|2022-04-25 13:15:00|16632.2|16626.2|16627.7|16621.7|16636.2|16630.2|16622.7|16616.7|455
1650892800000|2022-04-25 13:20:00|16629.7|16623.7|16621.7|16615.7|16632.7|16626.7|16620.7|16614.7|400
1650893100000|2022-04-25 13:25:00|16620.7|16614.7|16609.2|16603.2|16623.7|16617.7|16607.7|16601.7|583
1650893400000|2022-04-25 13:30:00|16608.2|16602.2|16601.7|16595.7|16608.2|16602.2|16589.2|16583.2|1437
1650893700000|2022-04-25 13:35:00|16602.7|16596.7|16600.2|16594.2|16621.7|16615.7|16592.7|16586.7|1298
1650894000000|2022-04-25 13:40:00|16599.2|16593.2|16586.7|16580.7|16605.7|16599.7|16586.2|16580.2|1271
1650894300000|2022-04-25 13:45:00|16586.2|16580.2|16592.2|16586.2|16593.2|16587.2|16569.2|16563.2|1590
1650894600000|2022-04-25 13:50:00|16591.7|16585.7|16582.7|16576.7|16609.7|16603.7|16582.2|16576.2|1153
1650894900000|2022-04-25 13:55:00|16582.2|16576.2|16556.7|16550.7|16596.2|16590.2|16556.7|16550.7|1269
1650895200000|2022-04-25 14:00:00|16555.2|16549.2|16558.7|16552.7|16565.2|16559.2|16547.2|16541.2|1273
1650895500000|2022-04-25 14:05:00|16559.2|16553.2|16570.2|16564.2|16579.2|16573.2|16549.2|16543.2|817
1650895800000|2022-04-25 14:10:00|16570.7|16564.7|16566.2|16560.2|16583.7|16577.7|16559.2|16553.2|640
1650896100000|2022-04-25 14:15:00|16567.2|16561.2|16569.2|16563.2|16571.7|16565.7|16555.2|16549.2|766
1650896400000|2022-04-25 14:20:00|16568.7|16562.7|16583.7|16577.7|16584.2|16578.2|16549.2|16543.2|1338
1650896700000|2022-04-25 14:25:00|16585.2|16579.2|16594.7|16588.7|16597.7|16591.7|16585.2|16579.2|1223
1650897000000|2022-04-25 14:30:00|16594.2|16588.2|16619.2|16613.2|16622.7|16616.7|16593.7|16587.7|1152
1650897300000|2022-04-25 14:35:00|16621.2|16615.2|16605.7|16599.7|16624.7|16618.7|16605.7|16599.7|1050
1650897600000|2022-04-25 14:40:00|16606.2|16600.2|16597.2|16591.2|16606.2|16600.2|16590.2|16584.2|731
1650897900000|2022-04-25 14:45:00|16596.7|16590.7|16603.7|16597.7|16603.7|16597.7|16592.7|16586.7|438
1650898200000|2022-04-25 14:50:00|16603.2|16597.2|16576.7|16570.7|16603.2|16597.2|16575.7|16569.7|937
1650898500000|2022-04-25 14:55:00|16576.2|16570.2|16559.2|16553.2|16577.7|16571.7|16558.2|16552.2|981
1650898800000|2022-04-25 15:00:00|16558.7|16552.7|16565.7|16559.7|16569.7|16563.7|16553.7|16547.7|753
1650899100000|2022-04-25 15:05:00|16566.2|16560.2|16560.2|16554.2|16567.7|16561.7|16554.7|16548.7|448
1650899400000|2022-04-25 15:10:00|16559.7|16553.7|16568.2|16562.2|16586.7|16580.7|16555.2|16549.2|691
1650899700000|2022-04-25 15:15:00|16568.7|16562.7|16567.7|16561.7|16568.7|16562.7|16545.7|16539.7|474
1650900000000|2022-04-25 15:20:00|16567.2|16561.2|16579.7|16573.7|16589.2|16583.2|16566.2|16560.2|768
1650900300000|2022-04-25 15:25:00|16580.7|16574.7|16570.7|16564.7|16595.2|16589.2|16567.2|16561.2|546
1650900600000|2022-04-25 15:30:00|16572.2|16566.2|16565.2|16559.2|16577.7|16571.7|16555.2|16549.2|633
1650900900000|2022-04-25 15:35:00|16566.2|16560.2|16566.2|16560.2|16586.7|16580.7|16562.2|16556.2|627
1650901200000|2022-04-25 15:40:00|16565.7|16559.7|16563.2|16557.2|16571.2|16565.2|16561.7|16555.7|329
1650901500000|2022-04-25 15:45:00|16562.2|16556.2|16548.7|16542.7|16563.2|16557.2|16548.2|16542.2|597
1650901800000|2022-04-25 15:50:00|16548.2|16542.2|16557.2|16551.2|16563.7|16557.7|16546.7|16540.7|468
1650902100000|2022-04-25 15:55:00|16555.7|16549.7|16560.7|16554.7|16567.7|16561.7|16553.2|16547.2|339
1650902400000|2022-04-25 16:00:00|16560.2|16554.2|16577.7|16571.7|16577.7|16571.7|16552.7|16546.7|533
1650902700000|2022-04-25 16:05:00|16576.7|16570.7|16593.7|16587.7|16603.7|16597.7|16574.2|16568.2|1227
1650903000000|2022-04-25 16:10:00|16593.2|16587.2|16598.7|16592.7|16603.7|16597.7|16591.7|16585.7|709
1650903300000|2022-04-25 16:15:00|16598.2|16592.2|16592.2|16586.2|16608.7|16602.7|16591.2|16585.2|744
1650903600000|2022-04-25 16:20:00|16592.7|16586.7|16611.2|16605.2|16612.2|16606.2|16592.7|16586.7|491
1650903900000|2022-04-25 16:25:00|16613.2|16607.2|16597.7|16591.7|16618.7|16612.7|16596.7|16590.7|618
1650904200000|2022-04-25 16:30:00|16598.2|16592.2|16606.2|16600.2|16613.7|16607.7|16592.7|16586.7|257
1650904500000|2022-04-25 16:35:00|16605.7|16599.7|16606.2|16600.2|16622.7|16616.7|16602.7|16596.7|551
1650904800000|2022-04-25 16:40:00|16605.2|16599.2|16595.2|16589.2|16607.7|16601.7|16595.2|16589.2|320
1650905100000|2022-04-25 16:45:00|16595.7|16589.7|16617.7|16611.7|16620.7|16614.7|16595.7|16589.7|609
1650905400000|2022-04-25 16:50:00|16619.2|16613.2|16595.7|16589.7|16626.2|16620.2|16595.7|16589.7|671
1650905700000|2022-04-25 16:55:00|16596.2|16590.2|16598.7|16592.7|16600.7|16594.7|16590.7|16584.7|336
1650906000000|2022-04-25 17:00:00|16599.2|16593.2|16581.2|16575.2|16607.2|16601.2|16577.2|16571.2|520
1650906300000|2022-04-25 17:05:00|16582.2|16576.2|16600.2|16594.2|16600.7|16594.7|16582.2|16576.2|359
1650906600000|2022-04-25 17:10:00|16601.7|16595.7|16613.2|16607.2|16615.2|16609.2|16595.7|16589.7|556
1650906900000|2022-04-25 17:15:00|16613.7|16607.7|16609.2|16603.2|16622.7|16616.7|16604.2|16598.2|372
1650907200000|2022-04-25 17:20:00|16611.2|16605.2|16610.7|16604.7|16613.7|16607.7|16606.7|16600.7|139
1650907500000|2022-04-25 17:25:00|16611.2|16605.2|16610.7|16604.7|16618.2|16612.2|16598.7|16592.7|301
1650907800000|2022-04-25 17:30:00|16611.2|16605.2|16603.7|16597.7|16628.7|16622.7|16599.7|16593.7|643
1650908100000|2022-04-25 17:35:00|16603.2|16597.2|16599.2|16593.2|16606.7|16600.7|16594.2|16588.2|376
1650908400000|2022-04-25 17:40:00|16599.7|16593.7|16613.2|16607.2|16619.2|16613.2|16598.7|16592.7|204
1650908700000|2022-04-25 17:45:00|16614.2|16608.2|16613.7|16607.7|16615.2|16609.2|16605.7|16599.7|96
1650909000000|2022-04-25 17:50:00|16613.2|16607.2|16611.2|16605.2|16617.2|16611.2|16597.2|16591.2|220
1650909300000|2022-04-25 17:55:00|16610.2|16604.2|16605.2|16599.2|16611.2|16605.2|16600.7|16594.7|117
1650909600000|2022-04-25 18:00:00|16606.2|16600.2|16598.2|16592.2|16611.2|16605.2|16595.7|16589.7|231
1650909900000|2022-04-25 18:05:00|16597.7|16591.7|16625.2|16619.2|16629.7|16623.7|16597.7|16591.7|404
1650910200000|2022-04-25 18:10:00|16624.7|16618.7|16619.2|16613.2|16633.7|16627.7|16608.2|16602.2|412
1650910500000|2022-04-25 18:15:00|16620.2|16614.2|16635.7|16629.7|16639.2|16633.2|16619.2|16613.2|354
1650910800000|2022-04-25 18:20:00|16636.7|16630.7|16641.7|16635.7|16648.2|16642.2|16632.7|16626.7|560
1650911100000|2022-04-25 18:25:00|16640.7|16634.7|16652.2|16646.2|16652.2|16646.2|16640.7|16634.7|576
1650911400000|2022-04-25 18:30:00|16656.7|16650.7|16675.7|16669.7|16680.7|16674.7|16656.7|16650.7|1228
1650911700000|2022-04-25 18:35:00|16677.2|16671.2|16663.7|16657.7|16678.7|16672.7|16662.7|16656.7|375
1650912000000|2022-04-25 18:40:00|16663.2|16657.2|16661.2|16655.2|16675.2|16669.2|16659.2|16653.2|320
1650912300000|2022-04-25 18:45:00|16661.7|16655.7|16688.7|16682.7|16689.7|16683.7|16655.7|16649.7|733
1650912600000|2022-04-25 18:50:00|16687.7|16681.7|16686.7|16680.7|16692.7|16686.7|16683.2|16677.2|512
1650912900000|2022-04-25 18:55:00|16685.7|16679.7|16657.2|16651.2|16686.7|16680.7|16656.7|16650.7|348
1650913200000|2022-04-25 19:00:00|16656.7|16650.7|16630.2|16624.2|16658.2|16652.2|16615.7|16609.7|778
1650913500000|2022-04-25 19:05:00|16631.2|16625.2|16618.2|16612.2|16632.2|16626.2|16607.2|16601.2|504
1650913800000|2022-04-25 19:10:00|16618.7|16612.7|16623.7|16617.7|16626.2|16620.2|16610.2|16604.2|323
1650914100000|2022-04-25 19:15:00|16624.2|16618.2|16651.2|16645.2|16651.7|16645.7|16623.2|16617.2|420
1650914400000|2022-04-25 19:20:00|16651.7|16645.7|16674.2|16668.2|16675.2|16669.2|16651.2|16645.2|424
1650914700000|2022-04-25 19:25:00|16675.2|16669.2|16672.2|16666.2|16678.2|16672.2|16648.2|16642.2|460
1650915000000|2022-04-25 19:30:00|16671.7|16665.7|16671.7|16665.7|16676.7|16670.7|16665.7|16659.7|388
1650915300000|2022-04-25 19:35:00|16670.2|16664.2|16685.2|16679.2|16687.7|16681.7|16669.7|16663.7|419
1650915600000|2022-04-25 19:40:00|16684.7|16678.7|16689.2|16683.2|16692.7|16686.7|16668.7|16662.7|361
1650915900000|2022-04-25 19:45:00|16689.7|16683.7|16681.2|16675.2|16692.7|16686.7|16672.2|16666.2|186
1650916200000|2022-04-25 19:50:00|16678.7|16672.7|16685.7|16679.7|16687.2|16681.2|16670.7|16664.7|243
1650916500000|2022-04-25 19:55:00|16684.2|16678.2|16690.7|16684.7|16691.2|16685.2|16675.7|16669.7|225
1650916800000|2022-04-25 20:00:00|16691.2|16685.2|16690.7|16684.7|16695.7|16689.7|16688.7|16682.7|375
1650917100000|2022-04-25 20:05:00|16691.2|16685.2|16685.7|16679.7|16691.7|16685.7|16684.7|16678.7|81
1650917400000|2022-04-25 20:10:00|16686.2|16680.2|16684.2|16678.2|16689.2|16683.2|16683.7|16677.7|73
1650917700000|2022-04-25 20:15:00|16684.7|16678.7|16687.2|16681.2|16688.2|16682.2|16684.2|16678.2|59
1650918000000|2022-04-25 20:20:00|16687.7|16681.7|16683.7|16677.7|16687.7|16681.7|16681.7|16675.7|103
1650918300000|2022-04-25 20:25:00|16684.2|16678.2|16685.7|16679.7|16686.7|16680.7|16683.7|16677.7|87
1650918600000|2022-04-25 20:30:00|16684.7|16678.7|16683.7|16677.7|16684.7|16678.7|16680.7|16674.7|74
1650918900000|2022-04-25 20:35:00|16683.2|16677.2|16692.7|16686.7|16693.2|16687.2|16683.2|16677.2|88
1650919200000|2022-04-25 20:40:00|16691.2|16685.2|16692.7|16686.7|16693.7|16687.7|16689.7|16683.7|69
1650919500000|2022-04-25 20:45:00|16693.2|16687.2|16693.7|16687.7|16693.7|16687.7|16692.7|16686.7|79
1650919800000|2022-04-25 20:50:00|16694.2|16688.2|16696.7|16690.7|16697.7|16691.7|16693.7|16687.7|152
1650920100000|2022-04-25 20:55:00|16697.2|16691.2|16689.2|16683.2|16697.2|16691.2|16684.2|16678.2|256
1650920400000|2022-04-25 21:00:00|16690.1|16676.1|16687.5|16673.5|16690.1|16676.1|16687.5|16673.5|0
1650920700000|2022-04-25 21:05:00|16687.6|16673.6|16684.6|16670.6|16688.4|16674.4|16684.6|16670.6|0
1650921000000|2022-04-25 21:10:00|16684.7|16670.7|16683.6|16669.6|16684.8|16670.8|16683.3|16669.3|0
1650921300000|2022-04-25 21:15:00|16683.7|16669.7|16684.4|16670.4|16685|16671|16683.3|16669.3|0
1650921600000|2022-04-25 21:20:00|16684.5|16670.5|16686.6|16672.6|16686.6|16672.6|16683.9|16669.9|0
1650921900000|2022-04-25 21:25:00|16687|16673|16687.3|16673.3|16687.3|16673.3|16687|16673|0
1650922200000|2022-04-25 21:30:00|16687.2|16673.2|16685.3|16671.3|16687.2|16673.2|16684.8|16670.8|0
1650922500000|2022-04-25 21:35:00|16686.3|16672.3|16686.1|16672.1|16686.7|16672.7|16686.1|16672.1|0
1650922800000|2022-04-25 21:40:00|16685.4|16671.4|16686.2|16672.2|16686.6|16672.6|16685.3|16671.3|0
1650923100000|2022-04-25 21:45:00|16686.3|16672.3|16686.1|16672.1|16686.8|16672.8|16686.1|16672.1|0
1650923400000|2022-04-25 21:50:00|16686.3|16672.3|16686.2|16672.2|16686.3|16672.3|16686.2|16672.2|0
1650923700000|2022-04-25 21:55:00|16686.1|16672.1|16685.4|16671.4|16686.3|16672.3|16684.9|16670.9|0
1650924000000|2022-04-25 22:00:00|16685.8|16671.8|16670.3|16656.3|16689|16675|16670.3|16656.3|0
1650924300000|2022-04-25 22:05:00|16671.1|16657.1|16673.6|16659.6|16676.2|16662.2|16669.7|16655.7|0
1650924600000|2022-04-25 22:10:00|16674|16660|16684.1|16670.1|16684.1|16670.1|16673.6|16659.6|0
1650924900000|2022-04-25 22:15:00|16685|16671|16682.4|16668.4|16686.3|16672.3|16681.5|16667.5|0
1650925200000|2022-04-25 22:20:00|16683.2|16669.2|16683.7|16669.7|16685|16671|16681.5|16667.5|0
1650925500000|2022-04-25 22:25:00|16683.2|16669.2|16688.7|16674.7|16690|16676|16682.8|16668.8|0
1650925800000|2022-04-25 22:30:00|16688.3|16674.3|16690.5|16676.5|16690.9|16676.9|16683.9|16669.9|0
1650926100000|2022-04-25 22:35:00|16690|16676|16690|16676|16690.5|16676.5|16685.7|16671.7|0
1650926400000|2022-04-25 22:40:00|16689.2|16675.2|16685.7|16671.7|16689.6|16675.6|16683.9|16669.9|0
1650926700000|2022-04-25 22:45:00|16685.2|16671.2|16687.4|16673.4|16687.8|16673.8|16683.9|16669.9|0
1650927000000|2022-04-25 22:50:00|16688.3|16674.3|16696.1|16682.1|16698.3|16684.3|16688.3|16674.3|0
1650927300000|2022-04-25 22:55:00|16695.3|16681.3|16693.3|16679.3|16695.4|16681.4|16689.4|16675.4|0
1650927600000|2022-04-25 23:00:00|16693.7|16679.7|16695|16681|16696.6|16682.6|16692|16678|0
1650927900000|2022-04-25 23:05:00|16694.1|16680.1|16695.8|16681.8|16697.6|16683.6|16693.2|16679.2|0
1650928200000|2022-04-25 23:10:00|16695.4|16681.4|16700.2|16686.2|16700.2|16686.2|16695|16681|0
1650928500000|2022-04-25 23:15:00|16699.4|16685.4|16699.4|16685.4|16702|16688|16699.4|16685.4|0
1650928800000|2022-04-25 23:20:00|16700.2|16686.2|16699.4|16685.4|16700.2|16686.2|16697.2|16683.2|0
1650929100000|2022-04-25 23:25:00|16698.5|16684.5|16696.7|16682.7|16701.1|16687.1|16695.9|16681.9|0
1650929400000|2022-04-25 23:30:00|16697.6|16683.6|16693.2|16679.2|16697.6|16683.6|16692.4|16678.4|0
1650929700000|2022-04-25 23:35:00|16692.8|16678.8|16692.2|16678.2|16693.2|16679.2|16691.7|16677.7|0
1650930000000|2022-04-25 23:40:00|16691.7|16677.7|16692.2|16678.2|16693.1|16679.1|16691.3|16677.3|0
1650930300000|2022-04-25 23:45:00|16691.3|16677.3|16692.2|16678.2|16692.2|16678.2|16687.8|16673.8|0
1650930600000|2022-04-25 23:50:00|16691.7|16677.7|16687.8|16673.8|16693.1|16679.1|16687|16673|0
1650930900000|2022-04-25 23:55:00|16687.4|16673.4|16688.7|16674.7|16690.4|16676.4|16685.2|16671.2|0
1650931200000|2022-04-26 00:00:00|16687.8|16673.8|16683.4|16669.4|16690.4|16676.4|16681.7|16667.7|0
1650931500000|2022-04-26 00:05:00|16684.3|16670.3|16684.5|16670.5|16690.4|16676.4|16682.3|16668.3|0
1650931800000|2022-04-26 00:10:00|16684.1|16670.1|16682.3|16668.3|16689.3|16675.3|16680.6|16666.6|0
1650932100000|2022-04-26 00:15:00|16681.9|16667.9|16681|16667|16689.4|16675.4|16678.5|16664.5|0
1650932400000|2022-04-26 00:20:00|16679.8|16665.8|16683.5|16669.5|16691.4|16677.4|16679.4|16665.4|0
1650932700000|2022-04-26 00:25:00|16683.7|16669.7|16686.6|16672.6|16690.1|16676.1|16682.6|16668.6|0
1650933000000|2022-04-26 00:30:00|16686.8|16672.8|16685.3|16671.3|16691|16677|16679.9|16665.9|0
1650933300000|2022-04-26 00:35:00|16686.4|16672.4|16689|16675|16691.7|16677.7|16686.4|16672.4|0
1650933600000|2022-04-26 00:40:00|16688.8|16674.8|16683.5|16669.5|16689.2|16675.2|16677.3|16663.3|0
1650933900000|2022-04-26 00:45:00|16678.2|16674.2|16672.2|16668.2|16685.7|16681.7|16665.7|16661.7|3774
1650934200000|2022-04-26 00:50:00|16671.7|16667.7|16669.7|16665.7|16679.7|16675.7|16659.7|16655.7|1310
1650934500000|2022-04-26 00:55:00|16671.2|16667.2|16671.7|16667.7|16685.7|16681.7|16666.7|16662.7|1281
1650934800000|2022-04-26 01:00:00|16671.2|16667.2|16673.2|16669.2|16692.2|16688.2|16668.2|16664.2|3792
1650935100000|2022-04-26 01:05:00|16672.2|16668.2|16645|16641|16678.7|16674.7|16643.5|16639.5|2759
1650935400000|2022-04-26 01:10:00|16644.5|16640.5|16652.5|16648.5|16660|16656|16644|16640|2104
1650935700000|2022-04-26 01:15:00|16651.5|16647.5|16633.5|16629.5|16651.5|16647.5|16633.5|16629.5|1853
1650936000000|2022-04-26 01:20:00|16632.5|16628.5|16629|16625|16637.5|16633.5|16621.5|16617.5|1897
1650936300000|2022-04-26 01:25:00|16628.5|16624.5|16626.5|16622.5|16648.5|16644.5|16625.5|16621.5|1807
1650936600000|2022-04-26 01:30:00|16626|16622|16624.5|16620.5|16633.5|16629.5|16613.5|16609.5|2135
1650936900000|2022-04-26 01:35:00|16624|16620|16618|16614|16626.5|16622.5|16602|16598|2101
1650937200000|2022-04-26 01:40:00|16618.5|16614.5|16611.5|16607.5|16632.5|16628.5|16608.5|16604.5|1736
1650937500000|2022-04-26 01:45:00|16610.5|16606.5|16588.5|16584.5|16612.5|16608.5|16577.5|16573.5|3038
1650937800000|2022-04-26 01:50:00|16588|16584|16600.5|16596.5|16602.5|16598.5|16577.5|16573.5|1866
1650938100000|2022-04-26 01:55:00|16599.5|16595.5|16586.5|16582.5|16603.5|16599.5|16583.5|16579.5|1428
1650938400000|2022-04-26 02:00:00|16585.5|16581.5|16563|16559|16587.5|16583.5|16561.5|16557.5|2882
1650938700000|2022-04-26 02:05:00|16564|16560|16572|16568|16587.5|16583.5|16561|16557|1824
1650939000000|2022-04-26 02:10:00|16571.5|16567.5|16575.5|16571.5|16577.5|16573.5|16563|16559|961
1650939300000|2022-04-26 02:15:00|16576.5|16572.5|16602.5|16598.5|16604|16600|16575.5|16571.5|2121
1650939600000|2022-04-26 02:20:00|16603|16599|16609|16605|16611.5|16607.5|16587.5|16583.5|1863
1650939900000|2022-04-26 02:25:00|16608.5|16604.5|16620.5|16616.5|16624.5|16620.5|16607.5|16603.5|1919
1650940200000|2022-04-26 02:30:00|16621|16617|16626.5|16622.5|16635.5|16631.5|16621|16617|1827
1650940500000|2022-04-26 02:35:00|16627.5|16623.5|16621.5|16617.5|16640.5|16636.5|16621.5|16617.5|1443
1650940800000|2022-04-26 02:40:00|16623.5|16619.5|16634|16630|16637.5|16633.5|16621.5|16617.5|852
1650941100000|2022-04-26 02:45:00|16634.5|16630.5|16625.5|16621.5|16636.5|16632.5|16624|16620|694
1650941400000|2022-04-26 02:50:00|16626|16622|16617|16613|16626|16622|16612.5|16608.5|965
1650941700000|2022-04-26 02:55:00|16616.5|16612.5|16620.5|16616.5|16625.5|16621.5|16609.5|16605.5|724
1650942000000|2022-04-26 03:00:00|16619.5|16615.5|16641.5|16637.5|16644.5|16640.5|16615.5|16611.5|1396
1650942300000|2022-04-26 03:05:00|16642.5|16638.5|16651|16647|16651.5|16647.5|16634|16630|1258
1650942600000|2022-04-26 03:10:00|16651.5|16647.5|16668.5|16664.5|16671.5|16667.5|16647.5|16643.5|1949
1650942900000|2022-04-26 03:15:00|16669.5|16665.5|16664.5|16660.5|16676.5|16672.5|16662.5|16658.5|1670
1650943200000|2022-04-26 03:20:00|16665|16661|16673.5|16669.5|16677|16673|16662.5|16658.5|920
1650943500000|2022-04-26 03:25:00|16675|16671|16663|16659|16681.5|16677.5|16658.5|16654.5|1435
1650943800000|2022-04-26 03:30:00|16662.5|16658.5|16658.5|16654.5|16665.5|16661.5|16653.5|16649.5|719
1650944100000|2022-04-26 03:35:00|16659.5|16655.5|16660.5|16656.5|16670.5|16666.5|16659.5|16655.5|722
1650944400000|2022-04-26 03:40:00|16661|16657|16663.5|16659.5|16667|16663|16659.5|16655.5|353
1650944700000|2022-04-26 03:45:00|16663|16659|16661.5|16657.5|16666.5|16662.5|16657.5|16653.5|440
1650945000000|2022-04-26 03:50:00|16661|16657|16665|16661|16665.5|16661.5|16656.5|16652.5|415
1650945300000|2022-04-26 03:55:00|16664.5|16660.5|16669.5|16665.5|16673.5|16669.5|16663|16659|617
1650945600000|2022-04-26 04:00:00|16671|16667|16667|16663|16674.5|16670.5|16665.5|16661.5|579
1650945900000|2022-04-26 04:05:00|16666|16662|16653.5|16649.5|16670.5|16666.5|16652.5|16648.5|888
1650946200000|2022-04-26 04:10:00|16652.5|16648.5|16648.5|16644.5|16655|16651|16644.5|16640.5|847
1650946500000|2022-04-26 04:15:00|16648|16644|16649.5|16645.5|16651.5|16647.5|16644|16640|413
1650946800000|2022-04-26 04:20:00|16649|16645|16646.5|16642.5|16652.5|16648.5|16642|16638|449
1650947100000|2022-04-26 04:25:00|16646|16642|16644.5|16640.5|16652.5|16648.5|16644.5|16640.5|239
1650947400000|2022-04-26 04:30:00|16646|16642|16648.5|16644.5|16654.5|16650.5|16646|16642|553
1650947700000|2022-04-26 04:35:00|16649.5|16645.5|16651.5|16647.5|16655.5|16651.5|16648|16644|289
1650948000000|2022-04-26 04:40:00|16652|16648|16660.5|16656.5|16663|16659|16652|16648|639
1650948300000|2022-04-26 04:45:00|16661.5|16657.5|16659.5|16655.5|16663.5|16659.5|16655|16651|641
1650948600000|2022-04-26 04:50:00|16658.5|16654.5|16658.5|16654.5|16660.5|16656.5|16652.5|16648.5|473
1650948900000|2022-04-26 04:55:00|16657.5|16653.5|16657|16653|16662|16658|16656.5|16652.5|422
1650949200000|2022-04-26 05:00:00|16656.5|16652.5|16650.5|16646.5|16657.5|16653.5|16645.5|16641.5|825
1650949500000|2022-04-26 05:05:00|16649.5|16645.5|16616.5|16612.5|16651.5|16647.5|16615.5|16611.5|1654
1650949800000|2022-04-26 05:10:00|16616|16612|16615.5|16611.5|16624.5|16620.5|16614.5|16610.5|1074
1650950100000|2022-04-26 05:15:00|16614.5|16610.5|16587.5|16583.5|16614.5|16610.5|16585.5|16581.5|2350
1650950400000|2022-04-26 05:20:00|16588.5|16584.5|16595.5|16591.5|16603.5|16599.5|16588|16584|1244
1650950700000|2022-04-26 05:25:00|16596|16592|16601.5|16597.5|16608.5|16604.5|16593.5|16589.5|1294
1650951000000|2022-04-26 05:30:00|16602|16598|16602|16598|16611.5|16607.5|16598.5|16594.5|1705
1650951300000|2022-04-26 05:35:00|16603|16599|16609|16605|16610.5|16606.5|16597.5|16593.5|1035
1650951600000|2022-04-26 05:40:00|16608|16604|16612.5|16608.5|16614|16610|16607.5|16603.5|1429
1650951900000|2022-04-26 05:45:00|16617.5|16603.5|16621.5|16607.5|16622.6|16608.6|16617.5|16603.5|10
1650952200000|2022-04-26 05:50:00|16621|16607|16635|16621|16635|16621|16621|16607|0
1650952500000|2022-04-26 05:55:00|16634.6|16620.6|16619.4|16605.4|16634.6|16620.6|16619.4|16605.4|0
1650952800000|2022-04-26 06:00:00|16617.2|16603.2|16613.1|16599.1|16633.5|16619.5|16602|16588|0
1650953100000|2022-04-26 06:05:00|16612.6|16598.6|16607.2|16593.2|16612.6|16598.6|16592.4|16578.4|0
1650953400000|2022-04-26 06:10:00|16607|16593|16599.3|16585.3|16618|16604|16596.2|16582.2|0
1650953700000|2022-04-26 06:15:00|16599.7|16585.7|16591.3|16577.3|16608.9|16594.9|16582.6|16568.6|0
1650954000000|2022-04-26 06:20:00|16590.7|16576.7|16591.9|16577.9|16595.2|16581.2|16582.6|16568.6|0
1650954300000|2022-04-26 06:25:00|16592.1|16578.1|16591.8|16577.8|16593.3|16579.3|16589.6|16575.6|0
1650954600000|2022-04-26 06:30:00|16591.7|16577.7|16582.1|16568.1|16599.6|16585.6|16582.1|16568.1|0
1650954900000|2022-04-26 06:35:00|16582.8|16568.8|16583.9|16569.9|16586.8|16572.8|16579.1|16565.1|0
1650955200000|2022-04-26 06:40:00|16584.2|16570.2|16583.4|16569.4|16591.8|16577.8|16582.9|16568.9|0
1650955500000|2022-04-26 06:45:00|16583.3|16569.3|16588|16574|16588.2|16574.2|16573.8|16559.8|0
1650955800000|2022-04-26 06:50:00|16588.1|16574.1|16600.2|16586.2|16600.2|16586.2|16588|16574|0
1650956100000|2022-04-26 06:55:00|16600.1|16586.1|16604.3|16590.3|16604.3|16590.3|16594|16580|0
1650956400000|2022-04-26 07:00:00|16603|16589|16583.5|16577.5|16603.4|16590|16572.5|16566.5|1430
1650956700000|2022-04-26 07:05:00|16585|16579|16568|16562|16586|16580|16566|16560|938
1650957000000|2022-04-26 07:10:00|16567|16561|16559.5|16553.5|16569|16563|16558|16552|998
1650957300000|2022-04-26 07:15:00|16557.5|16551.5|16551.5|16545.5|16559.5|16553.5|16545|16539|1105
1650957600000|2022-04-26 07:20:00|16551|16545|16558.5|16552.5|16559.5|16553.5|16545.5|16539.5|609
1650957900000|2022-04-26 07:25:00|16559|16553|16555|16549|16562.5|16556.5|16549.5|16543.5|373
1650958200000|2022-04-26 07:30:00|16554.5|16548.5|16566.5|16560.5|16568.5|16562.5|16550.5|16544.5|523
1650958500000|2022-04-26 07:35:00|16566|16560|16564.5|16558.5|16567|16561|16558.5|16552.5|260
1650958800000|2022-04-26 07:40:00|16565|16559|16560|16554|16571.5|16565.5|16558.5|16552.5|301
1650959100000|2022-04-26 07:45:00|16559.5|16553.5|16566.5|16560.5|16571|16565|16555.5|16549.5|305
1650959400000|2022-04-26 07:50:00|16567|16561|16568|16562|16572.5|16566.5|16566.5|16560.5|198
1650959700000|2022-04-26 07:55:00|16567.5|16561.5|16560.5|16554.5|16571.5|16565.5|16557|16551|367
1650960000000|2022-04-26 08:00:00|16558.5|16552.5|16560|16554|16569.5|16563.5|16554|16548|310
1650960300000|2022-04-26 08:05:00|16560.5|16554.5|16563.5|16557.5|16568.5|16562.5|16558|16552|154
1650960600000|2022-04-26 08:10:00|16564|16558|16571|16565|16572.5|16566.5|16562.5|16556.5|241
1650960900000|2022-04-26 08:15:00|16571.5|16565.5|16579.5|16573.5|16582.5|16576.5|16570.5|16564.5|511
1650961200000|2022-04-26 08:20:00|16579|16573|16589|16583|16592.5|16586.5|16579|16573|578
1650961500000|2022-04-26 08:25:00|16589.5|16583.5|16587.5|16581.5|16591.5|16585.5|16586.5|16580.5|207
1650961800000|2022-04-26 08:30:00|16588|16582|16580|16574|16588.5|16582.5|16578.5|16572.5|287
1650962100000|2022-04-26 08:35:00|16579.5|16573.5|16573.5|16567.5|16580|16574|16571.5|16565.5|241
1650962400000|2022-04-26 08:40:00|16574.5|16568.5|16578.5|16572.5|16582|16576|16573.5|16567.5|123
1650962700000|2022-04-26 08:45:00|16579|16573|16584.5|16578.5|16587|16581|16579|16573|174
1650963000000|2022-04-26 08:50:00|16585|16579|16588|16582|16597|16591|16581|16575|381
1650963300000|2022-04-26 08:55:00|16587.5|16581.5|16596|16590|16596|16590|16582.5|16576.5|230
1650963600000|2022-04-26 09:00:00|16595.5|16589.5|16594.5|16588.5|16601|16595|16593.5|16587.5|363
1650963900000|2022-04-26 09:05:00|16594|16588|16597.5|16591.5|16599.5|16593.5|16586.5|16580.5|319
1650964200000|2022-04-26 09:10:00|16598|16592|16596.5|16590.5|16601.5|16595.5|16590.5|16584.5|162
1650964500000|2022-04-26 09:15:00|16595.5|16589.5|16595.5|16589.5|16598.5|16592.5|16590.5|16584.5|140
1650964800000|2022-04-26 09:20:00|16595|16589|16587|16581|16595.5|16589.5|16586.5|16580.5|209
1650965100000|2022-04-26 09:25:00|16587.5|16581.5|16589|16583|16591.5|16585.5|16585.5|16579.5|165
1650965400000|2022-04-26 09:30:00|16588.5|16582.5|16596|16590|16599.5|16593.5|16587.5|16581.5|207
1650965700000|2022-04-26 09:35:00|16595.5|16589.5|16595.5|16589.5|16600|16594|16591.5|16585.5|149
1650966000000|2022-04-26 09:40:00|16596|16590|16589|16583|16596|16590|16588.5|16582.5|106
1650966300000|2022-04-26 09:45:00|16589.5|16583.5|16580|16574|16590.5|16584.5|16579.5|16573.5|223
1650966600000|2022-04-26 09:50:00|16579.5|16573.5|16579|16573|16582.5|16576.5|16576.5|16570.5|224
1650966900000|2022-04-26 09:55:00|16578.5|16572.5|16582|16576|16584.5|16578.5|16577.5|16571.5|123
1650967200000|2022-04-26 10:00:00|16582.5|16576.5|16592.5|16586.5|16592.5|16586.5|16580.5|16574.5|181
1650967500000|2022-04-26 10:05:00|16591|16585|16588.5|16582.5|16592.5|16586.5|16586.5|16580.5|83
1650967800000|2022-04-26 10:10:00|16587|16581|16581.5|16575.5|16588|16582|16580|16574|136
1650968100000|2022-04-26 10:15:00|16580.5|16574.5|16577.5|16571.5|16580.5|16574.5|16572.5|16566.5|252
1650968400000|2022-04-26 10:20:00|16578|16572|16578|16572|16579.5|16573.5|16573.5|16567.5|109
1650968700000|2022-04-26 10:25:00|16577.5|16571.5|16574|16568|16578.5|16572.5|16570.5|16564.5|201
1650969000000|2022-04-26 10:30:00|16573.5|16567.5|16575.5|16569.5|16580|16574|16572.5|16566.5|111
1650969300000|2022-04-26 10:35:00|16576|16570|16580|16574|16581.5|16575.5|16573.5|16567.5|86
1650969600000|2022-04-26 10:40:00|16580.5|16574.5|16580.5|16574.5|16584|16578|16574|16568|145
1650969900000|2022-04-26 10:45:00|16581.5|16575.5|16584|16578|16586.5|16580.5|16581|16575|114
1650970200000|2022-04-26 10:50:00|16584.5|16578.5|16580.5|16574.5|16585|16579|16579.5|16573.5|52
1650970500000|2022-04-26 10:55:00|16579.5|16573.5|16574|16568|16584.5|16578.5|16573.5|16567.5|130
1650970800000|2022-04-26 11:00:00|16573.5|16567.5|16566.5|16560.5|16573.5|16567.5|16563.5|16557.5|443
1650971100000|2022-04-26 11:05:00|16565|16559|16563.5|16557.5|16567.5|16561.5|16560.5|16554.5|389
1650971400000|2022-04-26 11:10:00|16562.5|16556.5|16565.5|16559.5|16568|16562|16559.5|16553.5|201
1650971700000|2022-04-26 11:15:00|16566|16560|16570.5|16564.5|16571.5|16565.5|16564.5|16558.5|145
1650972000000|2022-04-26 11:20:00|16570|16564|16575|16569|16577|16571|16570|16564|189
1650972300000|2022-04-26 11:25:00|16574|16568|16579.5|16573.5|16579.5|16573.5|16572.5|16566.5|139
1650972600000|2022-04-26 11:30:00|16578.5|16572.5|16574|16568|16579|16573|16573|16567|161
1650972900000|2022-04-26 11:35:00|16574.5|16568.5|16568.5|16562.5|16574.5|16568.5|16566.5|16560.5|222
1650973200000|2022-04-26 11:40:00|16568|16562|16569.5|16563.5|16570.5|16564.5|16567|16561|55
1650973500000|2022-04-26 11:45:00|16569|16563|16580.5|16574.5|16580.5|16574.5|16567|16561|211
1650973800000|2022-04-26 11:50:00|16581.5|16575.5|16582|16576|16587|16581|16581|16575|235
1650974100000|2022-04-26 11:55:00|16582.5|16576.5|16586.5|16580.5|16589.5|16583.5|16582|16576|196
1650974400000|2022-04-26 12:00:00|16587|16581|16584|16578|16591.5|16585.5|16583.5|16577.5|241
1650974700000|2022-04-26 12:05:00|16583.5|16577.5|16585.5|16579.5|16587.5|16581.5|16582|16576|127
1650975000000|2022-04-26 12:10:00|16585|16579|16590.5|16584.5|16593.5|16587.5|16584.5|16578.5|119
1650975300000|2022-04-26 12:15:00|16590|16584|16582.5|16576.5|16593.5|16587.5|16581.5|16575.5|163
1650975600000|2022-04-26 12:20:00|16582|16576|16587|16581|16588|16582|16581.5|16575.5|108
1650975900000|2022-04-26 12:25:00|16587.5|16581.5|16587.5|16581.5|16594.5|16588.5|16583.5|16577.5|177
1650976200000|2022-04-26 12:30:00|16588|16582|16585.5|16579.5|16592|16586|16584|16578|123
1650976500000|2022-04-26 12:35:00|16585|16579|16567|16561|16585.5|16579.5|16561.5|16555.5|738
1650976800000|2022-04-26 12:40:00|16566.5|16560.5|16564|16558|16567.5|16561.5|16559|16553|564
1650977100000|2022-04-26 12:45:00|16563.5|16557.5|16566.5|16560.5|16568.5|16562.5|16561|16555|280
1650977400000|2022-04-26 12:50:00|16565.5|16559.5|16570.5|16564.5|16572|16566|16565.5|16559.5|163
1650977700000|2022-04-26 12:55:00|16571|16565|16570.5|16564.5|16572.5|16566.5|16568.5|16562.5|110
1650978000000|2022-04-26 13:00:00|16571.5|16565.5|16566|16560|16571.5|16565.5|16558.5|16552.5|285
1650978300000|2022-04-26 13:05:00|16565|16559|16565.5|16559.5|16567.5|16561.5|16564|16558|113
1650978600000|2022-04-26 13:10:00|16566|16560|16558.5|16552.5|16567|16561|16551.5|16545.5|576
1650978900000|2022-04-26 13:15:00|16557|16551|16555.5|16549.5|16560.5|16554.5|16554.5|16548.5|249
1650979200000|2022-04-26 13:20:00|16555|16549|16529.5|16523.5|16555.5|16549.5|16526.5|16520.5|1845
1650979500000|2022-04-26 13:25:00|16530|16524|16534|16528|16537.5|16531.5|16528.5|16522.5|550
1650979800000|2022-04-26 13:30:00|16533.5|16527.5|16526|16520|16540.5|16534.5|16522.5|16516.5|1377
1650980100000|2022-04-26 13:35:00|16525.5|16519.5|16515.5|16509.5|16531|16525|16510.5|16504.5|1564
1650980400000|2022-04-26 13:40:00|16514.5|16508.5|16512.5|16506.5|16521|16515|16507.5|16501.5|1026
1650980700000|2022-04-26 13:45:00|16511.5|16505.5|16493.5|16487.5|16511.5|16505.5|16492.5|16486.5|1627
1650981000000|2022-04-26 13:50:00|16491.5|16485.5|16464|16458|16492.5|16486.5|16464|16458|1693
1650981300000|2022-04-26 13:55:00|16464.5|16458.5|16460|16454|16472.5|16466.5|16455|16449|1354
1650981600000|2022-04-26 14:00:00|16461.5|16455.5|16441|16435|16465|16459|16434|16428|1921
1650981900000|2022-04-26 14:05:00|16440|16434|16456|16450|16465|16459|16433.5|16427.5|1722
1650982200000|2022-04-26 14:10:00|16455.5|16449.5|16441.5|16435.5|16462|16456|16436.5|16430.5|1019
1650982500000|2022-04-26 14:15:00|16439.5|16433.5|16401|16395|16440.5|16434.5|16398.5|16392.5|2465
1650982800000|2022-04-26 14:20:00|16399.5|16393.5|16390.5|16384.5|16405|16399|16388|16382|1628
1650983100000|2022-04-26 14:25:00|16389.5|16383.5|16407|16401|16407|16401|16384|16378|1159
1650983400000|2022-04-26 14:30:00|16407.5|16401.5|16385.5|16379.5|16408|16402|16385.5|16379.5|1307
1650983700000|2022-04-26 14:35:00|16384.5|16378.5|16385.5|16379.5|16399.5|16393.5|16383|16377|1427
1650984000000|2022-04-26 14:40:00|16385|16379|16373|16367|16391|16385|16370|16364|1615
1650984300000|2022-04-26 14:45:00|16372.5|16366.5|16385|16379|16388.5|16382.5|16370|16364|1130
1650984600000|2022-04-26 14:50:00|16385.5|16379.5|16378|16372|16386.5|16380.5|16373.5|16367.5|768
1650984900000|2022-04-26 14:55:00|16377|16371|16363|16357|16379|16373|16361.5|16355.5|1086
1650985200000|2022-04-26 15:00:00|16362.5|16356.5|16345.5|16339.5|16362.5|16356.5|16345.5|16339.5|1442
1650985500000|2022-04-26 15:05:00|16344|16338|16346.5|16340.5|16346.5|16340.5|16337|16331|1242
1650985800000|2022-04-26 15:10:00|16345.5|16339.5|16351.5|16345.5|16352.5|16346.5|16341.5|16335.5|927
1650986100000|2022-04-26 15:15:00|16349.5|16343.5|16333.5|16327.5|16351|16345|16333.5|16327.5|906
1650986400000|2022-04-26 15:20:00|16334.5|16328.5|16352.5|16346.5|16363|16357|16332.5|16326.5|1209
1650986700000|2022-04-26 15:25:00|16352|16346|16355.5|16349.5|16363.5|16357.5|16350.5|16344.5|746
1650987000000|2022-04-26 15:30:00|16355|16349|16361|16355|16370.5|16364.5|16351.5|16345.5|1028
1650987300000|2022-04-26 15:35:00|16360.5|16354.5|16352|16346|16363|16357|16339.5|16333.5|894
1650987600000|2022-04-26 15:40:00|16351.5|16345.5|16355.5|16349.5|16356|16350|16338|16332|534
1650987900000|2022-04-26 15:45:00|16356|16350|16349.5|16343.5|16359.5|16353.5|16346.5|16340.5|468
1650988200000|2022-04-26 15:50:00|16349|16343|16347|16341|16356.5|16350.5|16346.5|16340.5|243
1650988500000|2022-04-26 15:55:00|16347.5|16341.5|16318.5|16312.5|16347.5|16341.5|16318.5|16312.5|1383
1650988800000|2022-04-26 16:00:00|16319|16313|16345|16339|16350|16344|16316.5|16310.5|1362
1650989100000|2022-04-26 16:05:00|16346|16340|16361|16355|16363|16357|16341|16335|607
1650989400000|2022-04-26 16:10:00|16361.5|16355.5|16359.5|16353.5|16365.5|16359.5|16354|16348|442
1650989700000|2022-04-26 16:15:00|16360|16354|16365.5|16359.5|16369|16363|16358.5|16352.5|599
1650990000000|2022-04-26 16:20:00|16365|16359|16381|16375|16390.5|16384.5|16365|16359|1184
1650990300000|2022-04-26 16:25:00|16380.5|16374.5|16396|16390|16400.5|16394.5|16378.5|16372.5|828
1650990600000|2022-04-26 16:30:00|16395.5|16389.5|16383.5|16377.5|16401.5|16395.5|16381|16375|892
1650990900000|2022-04-26 16:35:00|16384.5|16378.5|16371|16365|16387.5|16381.5|16370.5|16364.5|536
1650991200000|2022-04-26 16:40:00|16372.5|16366.5|16376.5|16370.5|16380|16374|16367|16361|408
1650991500000|2022-04-26 16:45:00|16377|16371|16373.5|16367.5|16378|16372|16368|16362|368
1650991800000|2022-04-26 16:50:00|16374.5|16368.5|16375.5|16369.5|16387.5|16381.5|16373|16367|366
1650992100000|2022-04-26 16:55:00|16375|16369|16400|16394|16405.5|16399.5|16370.5|16364.5|836
1650992400000|2022-04-26 17:00:00|16401|16395|16365.5|16359.5|16404|16398|16364|16358|693
1650992700000|2022-04-26 17:05:00|16366.5|16360.5|16363|16357|16368.5|16362.5|16362.5|16356.5|258
1650993000000|2022-04-26 17:10:00|16362.5|16356.5|16344.5|16338.5|16364.5|16358.5|16344|16338|627
1650993300000|2022-04-26 17:15:00|16344|16338|16334|16328|16346.5|16340.5|16333|16327|575
1650993600000|2022-04-26 17:20:00|16335|16329|16326|16320|16338.5|16332.5|16323.5|16317.5|483
1650993900000|2022-04-26 17:25:00|16326.5|16320.5|16331|16325|16334.5|16328.5|16322.5|16316.5|381
1650994200000|2022-04-26 17:30:00|16329|16323|16339.5|16333.5|16340.5|16334.5|16323.5|16317.5|332
1650994500000|2022-04-26 17:35:00|16339|16333|16348|16342|16351|16345|16333.5|16327.5|387
1650994800000|2022-04-26 17:40:00|16346.5|16340.5|16356.5|16350.5|16366|16360|16346|16340|395
1650995100000|2022-04-26 17:45:00|16358.5|16352.5|16348|16342|16360|16354|16344.5|16338.5|267
1650995400000|2022-04-26 17:50:00|16348.5|16342.5|16337|16331|16350|16344|16336.5|16330.5|235
1650995700000|2022-04-26 17:55:00|16336.5|16330.5|16343|16337|16347.5|16341.5|16335.5|16329.5|120
1650996000000|2022-04-26 18:00:00|16343.5|16337.5|16346|16340|16348.5|16342.5|16332|16326|213
1650996300000|2022-04-26 18:05:00|16345.5|16339.5|16346.5|16340.5|16357|16351|16344|16338|292
1650996600000|2022-04-26 18:10:00|16345|16339|16354|16348|16357.5|16351.5|16344.5|16338.5|131
1650996900000|2022-04-26 18:15:00|16354.5|16348.5|16345|16339|16360.5|16354.5|16338|16332|327
1650997200000|2022-04-26 18:20:00|16344.5|16338.5|16357|16351|16365|16359|16342.5|16336.5|275
1650997500000|2022-04-26 18:25:00|16356|16350|16359|16353|16367|16361|16351|16345|229
1650997800000|2022-04-26 18:30:00|16358.5|16352.5|16365|16359|16367.5|16361.5|16353|16347|235
1650998100000|2022-04-26 18:35:00|16366|16360|16367|16361|16373|16367|16362|16356|338
1650998400000|2022-04-26 18:40:00|16366|16360|16343|16337|16367|16361|16343|16337|253
1650998700000|2022-04-26 18:45:00|16343.5|16337.5|16345.5|16339.5|16352|16346|16340|16334|224
1650999000000|2022-04-26 18:50:00|16344.5|16338.5|16354|16348|16354.5|16348.5|16344|16338|115
1650999300000|2022-04-26 18:55:00|16354.5|16348.5|16364|16358|16368.5|16362.5|16353.5|16347.5|209
1650999600000|2022-04-26 19:00:00|16365|16359|16354|16348|16374|16368|16352.5|16346.5|265
1650999900000|2022-04-26 19:05:00|16353.5|16347.5|16340|16334|16355.5|16349.5|16336.5|16330.5|232
1651000200000|2022-04-26 19:10:00|16339.5|16333.5|16323|16317|16347|16341|16321|16315|323
1651000500000|2022-04-26 19:15:00|16322|16316|16301.5|16295.5|16323|16317|16299.5|16293.5|853
1651000800000|2022-04-26 19:20:00|16302|16296|16308|16302|16313.5|16307.5|16297|16291|424
1651001100000|2022-04-26 19:25:00|16308.5|16302.5|16302|16296|16310|16304|16297|16291|177
1651001400000|2022-04-26 19:30:00|16301.5|16295.5|16288|16282|16303.5|16297.5|16284|16278|598
1651001700000|2022-04-26 19:35:00|16288.5|16282.5|16299.5|16293.5|16299.5|16293.5|16283.5|16277.5|371
1651002000000|2022-04-26 19:40:00|16299|16293|16297.5|16291.5|16303.5|16297.5|16288.5|16282.5|154
1651002300000|2022-04-26 19:45:00|16297|16291|16287|16281|16303|16297|16283|16277|259
1651002600000|2022-04-26 19:50:00|16286.5|16280.5|16283|16277|16298.5|16292.5|16282.5|16276.5|162
1651002900000|2022-04-26 19:55:00|16282.5|16276.5|16279|16273|16290.5|16284.5|16278.5|16272.5|390
1651003200000|2022-04-26 20:00:00|16279.5|16273.5|16278|16272|16288|16282|16273.5|16267.5|487
1651003500000|2022-04-26 20:05:00|16277|16271|16254.5|16248.5|16279.5|16273.5|16253|16247|612
1651003800000|2022-04-26 20:10:00|16254|16248|16249|16243|16261|16255|16249|16243|456
1651004100000|2022-04-26 20:15:00|16247.5|16241.5|16250.5|16244.5|16254|16248|16246.5|16240.5|193
1651004400000|2022-04-26 20:20:00|16250|16244|16241.5|16235.5|16252.5|16246.5|16240.5|16234.5|255
1651004700000|2022-04-26 20:25:00|16242|16236|16234|16228|16242|16236|16234|16228|265
1651005000000|2022-04-26 20:30:00|16235|16229|16231.5|16225.5|16236.5|16230.5|16228.5|16222.5|363
1651005300000|2022-04-26 20:35:00|16231|16225|16225.5|16219.5|16239|16233|16225.5|16219.5|400
1651005600000|2022-04-26 20:40:00|16226.5|16220.5|16216.5|16210.5|16228|16222|16216|16210|378
1651005900000|2022-04-26 20:45:00|16216|16210|16216|16210|16219.5|16213.5|16214|16208|275
1651006200000|2022-04-26 20:50:00|16216.5|16210.5|16228.5|16222.5|16231|16225|16215|16209|326
1651006500000|2022-04-26 20:55:00|16230|16224|16233|16227|16240.5|16234.5|16230|16224|386
1651006800000|2022-04-26 21:00:00|16238.5|16224.5|16242.1|16228.1|16242.5|16228.5|16238.5|16224.5|0
1651007100000|2022-04-26 21:05:00|16243.4|16229.4|16248.6|16234.6|16248.6|16234.6|16243.4|16229.4|0
1651007400000|2022-04-26 21:10:00|16248.8|16234.8|16253.3|16239.3|16253.3|16239.3|16246.2|16232.2|0
1651007700000|2022-04-26 21:15:00|16253.4|16239.4|16258|16244|16258.8|16244.8|16250|16236|0
1651008000000|2022-04-26 21:20:00|16257.9|16243.9|16258|16244|16261.4|16247.4|16256.8|16242.8|0
1651008300000|2022-04-26 21:25:00|16257.3|16243.3|16267.1|16253.1|16268.2|16254.2|16257.3|16243.3|0
1651008600000|2022-04-26 21:30:00|16267|16253|16273.3|16259.3|16279|16265|16267|16253|0
1651008900000|2022-04-26 21:35:00|16274|16260|16271.4|16257.4|16274.6|16260.6|16268.9|16254.9|0
1651009200000|2022-04-26 21:40:00|16271.6|16257.6|16271.4|16257.4|16274|16260|16270.1|16256.1|0
1651009500000|2022-04-26 21:45:00|16271.3|16257.3|16271|16257|16275.3|16261.3|16271|16257|0
1651009800000|2022-04-26 21:50:00|16270.9|16256.9|16275.5|16261.5|16275.7|16261.7|16267.4|16253.4|0
1651010100000|2022-04-26 21:55:00|16275.3|16261.3|16278|16264|16278|16264|16273.8|16259.8|0
1651010400000|2022-04-26 22:00:00|16280.8|16266.8|16296.4|16282.4|16300|16286|16276.2|16262.2|0
1651010700000|2022-04-26 22:05:00|16296.9|16282.9|16327.5|16313.5|16336.7|16322.7|16295.6|16281.6|0
1651011000000|2022-04-26 22:10:00|16328.3|16314.3|16331|16317|16340.7|16326.7|16324.8|16310.8|0
1651011300000|2022-04-26 22:15:00|16330.5|16316.5|16320.3|16306.3|16337.2|16323.2|16309.7|16295.7|0
1651011600000|2022-04-26 22:20:00|16320.8|16306.8|16346.4|16332.4|16346.4|16332.4|16318.5|16304.5|0
1651011900000|2022-04-26 22:25:00|16346|16332|16367.2|16353.2|16369.8|16355.8|16341.6|16327.6|0
1651012200000|2022-04-26 22:30:00|16368.1|16354.1|16354.9|16340.9|16373.5|16359.5|16354|16340|0
1651012500000|2022-04-26 22:35:00|16355.8|16341.8|16341.6|16327.6|16359.3|16345.3|16340.3|16326.3|0
1651012800000|2022-04-26 22:40:00|16342.1|16328.1|16325.7|16311.7|16344.7|16330.7|16324.8|16310.8|0
1651013100000|2022-04-26 22:45:00|16326.5|16312.5|16328.3|16314.3|16333.6|16319.6|16322.1|16308.1|0
1651013400000|2022-04-26 22:50:00|16327.4|16313.4|16340.6|16326.6|16345|16331|16325.7|16311.7|0
1651013700000|2022-04-26 22:55:00|16341.1|16327.1|16330.5|16316.5|16343.3|16329.3|16327.8|16313.8|0
1651014000000|2022-04-26 23:00:00|16330.9|16316.9|16337.3|16323.3|16339.1|16325.1|16330.3|16316.3|0
1651014300000|2022-04-26 23:05:00|16335.5|16321.5|16341.4|16327.4|16347|16333|16335.5|16321.5|0
1651014600000|2022-04-26 23:10:00|16342.3|16328.3|16340.2|16326.2|16345.8|16331.8|16333.5|16319.5|0
1651014900000|2022-04-26 23:15:00|16339.3|16325.3|16340.2|16326.2|16343.2|16329.2|16337.1|16323.1|0
1651015200000|2022-04-26 23:20:00|16340.6|16326.6|16341.9|16327.9|16343.7|16329.7|16340.2|16326.2|0
1651015500000|2022-04-26 23:25:00|16342.3|16328.3|16338.4|16324.4|16346.7|16332.7|16336.2|16322.2|0
1651015800000|2022-04-26 23:30:00|16338|16324|16349|16335|16352.9|16338.9|16337.1|16323.1|0
1651016100000|2022-04-26 23:35:00|16349.4|16335.4|16351.5|16337.5|16352.4|16338.4|16342.2|16328.2|0
1651016400000|2022-04-26 23:40:00|16349.3|16335.3|16348.3|16334.3|16357.7|16343.7|16347.4|16333.4|0
1651016700000|2022-04-26 23:45:00|16348.7|16334.7|16354.5|16340.5|16355.4|16341.4|16347.4|16333.4|0
1651017000000|2022-04-26 23:50:00|16355.4|16341.4|16350.4|16336.4|16363.4|16349.4|16349.6|16335.6|0
1651017300000|2022-04-26 23:55:00|16350.9|16336.9|16349.1|16335.1|16358.4|16344.4|16346|16332|0
1651017600000|2022-04-27 00:00:00|16349.6|16335.6|16354|16340|16360.1|16346.1|16347.8|16333.8|0
1651017900000|2022-04-27 00:05:00|16354.4|16340.4|16352.2|16338.2|16358.4|16344.4|16347.8|16333.8|0
1651018200000|2022-04-27 00:10:00|16351.3|16337.3|16348.5|16334.5|16353.1|16339.1|16344.1|16330.1|0
1651018500000|2022-04-27 00:15:00|16349.8|16335.8|16349.6|16335.6|16352.8|16338.8|16341.2|16327.2|0
1651018800000|2022-04-27 00:20:00|16349.2|16335.2|16356.3|16342.3|16362.1|16348.1|16346.5|16332.5|0
1651019100000|2022-04-27 00:25:00|16356.8|16342.8|16344.7|16330.7|16360.4|16346.4|16341.8|16327.8|0
1651019400000|2022-04-27 00:30:00|16344.4|16330.4|16334|16320|16344.7|16330.7|16333.5|16319.5|0
1651019700000|2022-04-27 00:35:00|16334.2|16320.2|16329.3|16315.3|16340.7|16326.7|16328.6|16314.6|0
1651020000000|2022-04-27 00:40:00|16329.5|16315.5|16318.6|16304.6|16332.2|16318.2|16308.8|16294.8|0
1651020300000|2022-04-27 00:45:00|16245.5|16241.5|16297.5|16293.5|16301|16297|16245.5|16241.5|6105
1651020600000|2022-04-27 00:50:00|16296.5|16292.5|16303.5|16299.5|16311.5|16307.5|16285.5|16281.5|2044
1651020900000|2022-04-27 00:55:00|16304|16300|16291.5|16287.5|16315|16311|16278.5|16274.5|2036
1651021200000|2022-04-27 01:00:00|16291|16287|16249|16245|16301.5|16297.5|16246|16242|6172
1651021500000|2022-04-27 01:05:00|16250|16246|16294|16290|16302.5|16298.5|16235|16231|4878
1651021800000|2022-04-27 01:10:00|16295|16291|16290.5|16286.5|16314.5|16310.5|16289|16285|2781
1651022100000|2022-04-27 01:15:00|16288.5|16284.5|16301|16297|16307.5|16303.5|16276.5|16272.5|3221
1651022400000|2022-04-27 01:20:00|16302|16298|16328|16324|16342.5|16338.5|16298|16294|4607
1651022700000|2022-04-27 01:25:00|16328.5|16324.5|16301|16297|16333.5|16329.5|16300.5|16296.5|2640
1651023000000|2022-04-27 01:30:00|16300.5|16296.5|16309|16305|16310.5|16306.5|16281.5|16277.5|3320
1651023300000|2022-04-27 01:35:00|16307|16303|16335|16331|16338|16334|16287.5|16283.5|3218
1651023600000|2022-04-27 01:40:00|16336|16332|16308.5|16304.5|16343|16339|16305.5|16301.5|2853
1651023900000|2022-04-27 01:45:00|16308|16304|16304.5|16300.5|16325.5|16321.5|16302.5|16298.5|2207
1651024200000|2022-04-27 01:50:00|16305.5|16301.5|16292.5|16288.5|16310.5|16306.5|16286.5|16282.5|2585
1651024500000|2022-04-27 01:55:00|16292|16288|16303.5|16299.5|16306|16302|16288|16284|1160
1651024800000|2022-04-27 02:00:00|16302.5|16298.5|16277.5|16273.5|16302.5|16298.5|16263|16259|3798
1651025100000|2022-04-27 02:05:00|16276.5|16272.5|16263.5|16259.5|16288|16284|16245|16241|3745
1651025400000|2022-04-27 02:10:00|16262|16258|16265|16261|16276.5|16272.5|16260|16256|1536
1651025700000|2022-04-27 02:15:00|16266|16262|16240|16236|16266.5|16262.5|16238.5|16234.5|2882
1651026000000|2022-04-27 02:20:00|16239|16235|16217.5|16213.5|16245.5|16241.5|16217.5|16213.5|4058
1651026300000|2022-04-27 02:25:00|16216.5|16212.5|16220|16216|16229.5|16225.5|16202.5|16198.5|4033
1651026600000|2022-04-27 02:30:00|16219.5|16215.5|16219|16215|16228.5|16224.5|16204.5|16200.5|2290
1651026900000|2022-04-27 02:35:00|16220|16216|16237|16233|16238|16234|16188|16184|3798
1651027200000|2022-04-27 02:40:00|16238|16234|16289|16285|16291|16287|16238|16234|4854
1651027500000|2022-04-27 02:45:00|16288|16284|16276.5|16272.5|16290.5|16286.5|16268|16264|1822
1651027800000|2022-04-27 02:50:00|16277|16273|16319|16315|16328|16324|16267|16263|4060
1651028100000|2022-04-27 02:55:00|16318|16314|16329|16325|16331.5|16327.5|16310.5|16306.5|1867
1651028400000|2022-04-27 03:00:00|16329.5|16325.5|16321.5|16317.5|16330.5|16326.5|16310.5|16306.5|1464
1651028700000|2022-04-27 03:05:00|16322.5|16318.5|16319|16315|16329.5|16325.5|16312.5|16308.5|1346
1651029000000|2022-04-27 03:10:00|16319.5|16315.5|16343|16339|16362|16358|16317.5|16313.5|3780
1651029300000|2022-04-27 03:15:00|16343.5|16339.5|16324|16320|16343.5|16339.5|16318.5|16314.5|1635
1651029600000|2022-04-27 03:20:00|16324.5|16320.5|16331.5|16327.5|16336.5|16332.5|16314|16310|1702
1651029900000|2022-04-27 03:25:00|16332.5|16328.5|16346|16342|16351|16347|16329.5|16325.5|1254
1651030200000|2022-04-27 03:30:00|16346.5|16342.5|16346|16342|16348|16344|16329.5|16325.5|828
1651030500000|2022-04-27 03:35:00|16346.5|16342.5|16360.5|16356.5|16361|16357|16340.5|16336.5|1302
1651030800000|2022-04-27 03:40:00|16361.5|16357.5|16359.5|16355.5|16369.5|16365.5|16353.5|16349.5|1674
1651031100000|2022-04-27 03:45:00|16359|16355|16363.5|16359.5|16369.5|16365.5|16354.5|16350.5|1227
1651031400000|2022-04-27 03:50:00|16364.5|16360.5|16354|16350|16365|16361|16354|16350|978
1651031700000|2022-04-27 03:55:00|16354.5|16350.5|16346.5|16342.5|16357.5|16353.5|16345.5|16341.5|779
1651032000000|2022-04-27 04:00:00|16345.5|16341.5|16356|16352|16356.5|16352.5|16339.5|16335.5|1342
1651032300000|2022-04-27 04:05:00|16355.5|16351.5|16360|16356|16362|16358|16343.5|16339.5|1067
1651032600000|2022-04-27 04:10:00|16361|16357|16353|16349|16364.5|16360.5|16346.5|16342.5|1046
1651032900000|2022-04-27 04:15:00|16352|16348|16348|16344|16359.5|16355.5|16346.5|16342.5|444
1651033200000|2022-04-27 04:20:00|16347.5|16343.5|16325.5|16321.5|16348|16344|16325.5|16321.5|1751
1651033500000|2022-04-27 04:25:00|16326|16322|16329|16325|16338.5|16334.5|16323|16319|1174
1651033800000|2022-04-27 04:30:00|16329.5|16325.5|16329.5|16325.5|16341.5|16337.5|16329.5|16325.5|1029
1651034100000|2022-04-27 04:35:00|16330.5|16326.5|16326|16322|16333.5|16329.5|16316.5|16312.5|977
1651034400000|2022-04-27 04:40:00|16325.5|16321.5|16311.5|16307.5|16327|16323|16308.5|16304.5|1619
1651034700000|2022-04-27 04:45:00|16311|16307|16310.5|16306.5|16315.5|16311.5|16302.5|16298.5|1503
1651035000000|2022-04-27 04:50:00|16308.5|16304.5|16297.5|16293.5|16313.5|16309.5|16297.5|16293.5|1961
1651035300000|2022-04-27 04:55:00|16294.5|16290.5|16287.5|16283.5|16300.5|16296.5|16283|16279|2198
1651035600000|2022-04-27 05:00:00|16288|16284|16267.5|16263.5|16308|16304|16262.5|16258.5|3242
1651035900000|2022-04-27 05:05:00|16266.5|16262.5|16283.5|16279.5|16290.5|16286.5|16266|16262|1678
1651036200000|2022-04-27 05:10:00|16283|16279|16308|16304|16311.5|16307.5|16283|16279|1921
1651036500000|2022-04-27 05:15:00|16307.5|16303.5|16303|16299|16311.5|16307.5|16300|16296|1000
1651036800000|2022-04-27 05:20:00|16302.5|16298.5|16301|16297|16309.5|16305.5|16294|16290|1106
1651037100000|2022-04-27 05:25:00|16300.5|16296.5|16299.5|16295.5|16305.5|16301.5|16285|16281|2192
1651037400000|2022-04-27 05:30:00|16298.7|16294.7|16290.7|16286.7|16314.7|16310.7|16288.7|16284.7|2145
1651037700000|2022-04-27 05:35:00|16291.2|16287.2|16306.2|16302.2|16310.7|16306.7|16290.2|16286.2|1523
1651038000000|2022-04-27 05:40:00|16307.2|16303.2|16311.7|16307.7|16318.7|16314.7|16303.7|16299.7|3648
1651038300000|2022-04-27 05:45:00|16314.9|16300.9|16309.6|16295.6|16314.9|16300.9|16297.8|16283.8|7
1651038600000|2022-04-27 05:50:00|16309.1|16295.1|16319.1|16305.1|16321.6|16307.6|16306.5|16292.5|0
1651038900000|2022-04-27 05:55:00|16318.9|16304.9|16316.7|16302.7|16326|16312|16299.8|16285.8|0
1651039200000|2022-04-27 06:00:00|16314.5|16300.5|16297.6|16283.6|16323.2|16309.2|16294.5|16280.5|0
1651039500000|2022-04-27 06:05:00|16298.7|16284.7|16314.8|16300.8|16324.1|16310.1|16294|16280|0
1651039800000|2022-04-27 06:10:00|16315|16301|16334.1|16320.1|16334.8|16320.8|16303.2|16289.2|0
1651040100000|2022-04-27 06:15:00|16333.9|16319.9|16332.9|16318.9|16334.5|16320.5|16320.2|16306.2|0
1651040400000|2022-04-27 06:20:00|16333|16319|16331.2|16317.2|16334.4|16320.4|16328.4|16314.4|0
1651040700000|2022-04-27 06:25:00|16331.1|16317.1|16330.2|16316.2|16332.7|16318.7|16330.2|16316.2|0
1651041000000|2022-04-27 06:30:00|16330.4|16316.4|16330.2|16316.2|16335.3|16321.3|16330.1|16316.1|0
1651041300000|2022-04-27 06:35:00|16330.1|16316.1|16327.2|16313.2|16337.3|16323.3|16327.2|16313.2|0
1651041600000|2022-04-27 06:40:00|16327.1|16313.1|16324.3|16310.3|16327.2|16313.2|16318.7|16304.7|0
1651041900000|2022-04-27 06:45:00|16324.4|16310.4|16330.5|16316.5|16330.5|16316.5|16322|16308|0
1651042200000|2022-04-27 06:50:00|16329.8|16315.8|16337.9|16323.9|16338.3|16324.3|16327.6|16313.6|0
1651042500000|2022-04-27 06:55:00|16337.8|16323.8|16338.5|16324.5|16341.8|16327.8|16327.6|16313.6|0
1651042800000|2022-04-27 07:00:00|16338.6|16324.6|16323.2|16317.2|16343.7|16337.7|16313.7|16307.7|1227
1651043100000|2022-04-27 07:05:00|16322.7|16316.7|16328.2|16322.2|16335.7|16329.7|16304.2|16298.2|689
1651043400000|2022-04-27 07:10:00|16327.2|16321.2|16305.7|16299.7|16327.7|16321.7|16305.7|16299.7|638
1651043700000|2022-04-27 07:15:00|16304.7|16298.7|16288.2|16282.2|16307.7|16301.7|16287.7|16281.7|864
1651044000000|2022-04-27 07:20:00|16287.7|16281.7|16270.7|16264.7|16289.2|16283.2|16270.2|16264.2|1237
1651044300000|2022-04-27 07:25:00|16269.7|16263.7|16237.7|16231.7|16275.7|16269.7|16232.2|16226.2|1793
1651044600000|2022-04-27 07:30:00|16236.7|16230.7|16249.7|16243.7|16250.7|16244.7|16230.2|16224.2|932
1651044900000|2022-04-27 07:35:00|16250.7|16244.7|16270.7|16264.7|16271.7|16265.7|16250.2|16244.2|928
1651045200000|2022-04-27 07:40:00|16271.2|16265.2|16266.2|16260.2|16275.7|16269.7|16263.2|16257.2|706
1651045500000|2022-04-27 07:45:00|16266.7|16260.7|16279.2|16273.2|16285.7|16279.7|16261.7|16255.7|666
1651045800000|2022-04-27 07:50:00|16279.7|16273.7|16313.7|16307.7|16313.7|16307.7|16279.7|16273.7|1132
1651046100000|2022-04-27 07:55:00|16314.7|16308.7|16337.7|16331.7|16343.7|16337.7|16313.7|16307.7|1626
1651046400000|2022-04-27 08:00:00|16338.2|16332.2|16323.7|16317.7|16348.2|16342.2|16321.2|16315.2|1099
1651046700000|2022-04-27 08:05:00|16323.2|16317.2|16329.7|16323.7|16331.2|16325.2|16321.7|16315.7|459
1651047000000|2022-04-27 08:10:00|16331.2|16325.2|16352.2|16346.2|16355.2|16349.2|16330.7|16324.7|1161
1651047300000|2022-04-27 08:15:00|16353.2|16347.2|16356.7|16350.7|16361.7|16355.7|16351.7|16345.7|909
1651047600000|2022-04-27 08:20:00|16357.2|16351.2|16351.2|16345.2|16358.2|16352.2|16347.2|16341.2|519
1651047900000|2022-04-27 08:25:00|16352.2|16346.2|16339.7|16333.7|16353.7|16347.7|16338.7|16332.7|440
1651048200000|2022-04-27 08:30:00|16341.7|16335.7|16331.7|16325.7|16346.2|16340.2|16331.7|16325.7|443
1651048500000|2022-04-27 08:35:00|16331.2|16325.2|16331.7|16325.7|16334.7|16328.7|16321.7|16315.7|680
1651048800000|2022-04-27 08:40:00|16332.7|16326.7|16337.7|16331.7|16341.7|16335.7|16332.7|16326.7|323
1651049100000|2022-04-27 08:45:00|16338.7|16332.7|16316.7|16310.7|16339.2|16333.2|16313.7|16307.7|704
1651049400000|2022-04-27 08:50:00|16316.2|16310.2|16320.2|16314.2|16325.7|16319.7|16313.7|16307.7|331
1651049700000|2022-04-27 08:55:00|16319.7|16313.7|16333.7|16327.7|16346.2|16340.2|16319.7|16313.7|531
1651050000000|2022-04-27 09:00:00|16332.7|16326.7|16342.2|16336.2|16347.7|16341.7|16332.7|16326.7|349
1651050300000|2022-04-27 09:05:00|16342.7|16336.7|16331.2|16325.2|16347.7|16341.7|16331.2|16325.2|276
1651050600000|2022-04-27 09:10:00|16330.7|16324.7|16340.2|16334.2|16345.7|16339.7|16328.7|16322.7|203
1651050900000|2022-04-27 09:15:00|16340.7|16334.7|16339.2|16333.2|16342.2|16336.2|16331.2|16325.2|264
1651051200000|2022-04-27 09:20:00|16339.7|16333.7|16339.7|16333.7|16348.7|16342.7|16337.7|16331.7|220
1651051500000|2022-04-27 09:25:00|16340.2|16334.2|16345.7|16339.7|16350.2|16344.2|16340.2|16334.2|241
1651051800000|2022-04-27 09:30:00|16345.2|16339.2|16331.7|16325.7|16346.7|16340.7|16331.2|16325.2|274
1651052100000|2022-04-27 09:35:00|16332.7|16326.7|16342.2|16336.2|16343.7|16337.7|16332.7|16326.7|152
1651052400000|2022-04-27 09:40:00|16341.7|16335.7|16342.7|16336.7|16345.2|16339.2|16339.2|16333.2|98
1651052700000|2022-04-27 09:45:00|16341.7|16335.7|16339.2|16333.2|16344.7|16338.7|16335.7|16329.7|128
1651053000000|2022-04-27 09:50:00|16339.7|16333.7|16345.2|16339.2|16349.7|16343.7|16339.2|16333.2|259
1651053300000|2022-04-27 09:55:00|16345.7|16339.7|16357.7|16351.7|16359.7|16353.7|16345.2|16339.2|444
1651053600000|2022-04-27 10:00:00|16358.2|16352.2|16374.2|16368.2|16380.2|16374.2|16356.7|16350.7|1415
1651053900000|2022-04-27 10:05:00|16373.7|16367.7|16372.7|16366.7|16376.7|16370.7|16371.7|16365.7|270
1651054200000|2022-04-27 10:10:00|16372.2|16366.2|16373.7|16367.7|16375.2|16369.2|16370.7|16364.7|282
1651054500000|2022-04-27 10:15:00|16374.2|16368.2|16366.2|16360.2|16375.2|16369.2|16365.7|16359.7|286
1651054800000|2022-04-27 10:20:00|16365.2|16359.2|16370.2|16364.2|16371.7|16365.7|16363.7|16357.7|242
1651055100000|2022-04-27 10:25:00|16369.7|16363.7|16367.7|16361.7|16369.7|16363.7|16364.2|16358.2|238
1651055400000|2022-04-27 10:30:00|16368.2|16362.2|16366.2|16360.2|16368.2|16362.2|16364.2|16358.2|149
1651055700000|2022-04-27 10:35:00|16365.7|16359.7|16367.2|16361.2|16371.7|16365.7|16359.7|16353.7|358
1651056000000|2022-04-27 10:40:00|16368.2|16362.2|16359.7|16353.7|16372.7|16366.7|16359.2|16353.2|205
1651056300000|2022-04-27 10:45:00|16353.7|16347.7|16353.2|16347.2|16373.2|16367.2|16343.7|16337.7|804
1651056600000|2022-04-27 10:50:00|16352.7|16346.7|16368.2|16362.2|16369.7|16363.7|16351.7|16345.7|280
1651056900000|2022-04-27 10:55:00|16368.7|16362.7|16365.7|16359.7|16370.7|16364.7|16361.7|16355.7|179
1651057200000|2022-04-27 11:00:00|16367.2|16361.2|16350.2|16344.2|16369.7|16363.7|16346.2|16340.2|367
1651057500000|2022-04-27 11:05:00|16349.2|16343.2|16334.7|16328.7|16349.2|16343.2|16334.2|16328.2|546
1651057800000|2022-04-27 11:10:00|16335.2|16329.2|16330.7|16324.7|16340.2|16334.2|16325.7|16319.7|867
1651058100000|2022-04-27 11:15:00|16330.2|16324.2|16324.2|16318.2|16334.7|16328.7|16323.2|16317.2|459
1651058400000|2022-04-27 11:20:00|16323.7|16317.7|16313.2|16307.2|16326.7|16320.7|16309.2|16303.2|850
1651058700000|2022-04-27 11:25:00|16313.7|16307.7|16294.7|16288.7|16313.7|16307.7|16285.7|16279.7|1405
1651059000000|2022-04-27 11:30:00|16294.2|16288.2|16301.2|16295.2|16303.2|16297.2|16288.2|16282.2|500
1651059300000|2022-04-27 11:35:00|16300.7|16294.7|16309.7|16303.7|16313.2|16307.2|16300.2|16294.2|625
1651059600000|2022-04-27 11:40:00|16310.2|16304.2|16313.7|16307.7|16318.2|16312.2|16308.2|16302.2|370
1651059900000|2022-04-27 11:45:00|16314.7|16308.7|16323.2|16317.2|16325.2|16319.2|16314.2|16308.2|425
1651060200000|2022-04-27 11:50:00|16322.2|16316.2|16313.7|16307.7|16323.2|16317.2|16312.7|16306.7|319
1651060500000|2022-04-27 11:55:00|16314.2|16308.2|16316.7|16310.7|16323.7|16317.7|16305.7|16299.7|645
1651060800000|2022-04-27 12:00:00|16315.7|16309.7|16332.2|16326.2|16333.2|16327.2|16311.2|16305.2|656
1651061100000|2022-04-27 12:05:00|16331.7|16325.7|16337.2|16331.2|16338.2|16332.2|16322.7|16316.7|402
1651061400000|2022-04-27 12:10:00|16337.7|16331.7|16334.2|16328.2|16339.2|16333.2|16328.7|16322.7|272
1651061700000|2022-04-27 12:15:00|16334.7|16328.7|16325.7|16319.7|16336.2|16330.2|16324.7|16318.7|253
1651062000000|2022-04-27 12:20:00|16326.2|16320.2|16317.2|16311.2|16329.7|16323.7|16315.2|16309.2|375
1651062300000|2022-04-27 12:25:00|16316.7|16310.7|16314.7|16308.7|16318.2|16312.2|16309.2|16303.2|374
1651062600000|2022-04-27 12:30:00|16315.2|16309.2|16305.7|16299.7|16325.7|16319.7|16299.2|16293.2|521
1651062900000|2022-04-27 12:35:00|16306.2|16300.2|16320.7|16314.7|16324.2|16318.2|16299.2|16293.2|506
1651063200000|2022-04-27 12:40:00|16321.2|16315.2|16318.2|16312.2|16323.7|16317.7|16314.2|16308.2|299
1651063500000|2022-04-27 12:45:00|16317.7|16311.7|16313.2|16307.2|16320.7|16314.7|16307.7|16301.7|412
1651063800000|2022-04-27 12:50:00|16312.2|16306.2|16315.2|16309.2|16319.2|16313.2|16308.2|16302.2|224
1651064100000|2022-04-27 12:55:00|16314.7|16308.7|16319.2|16313.2|16321.7|16315.7|16311.2|16305.2|216
1651064400000|2022-04-27 13:00:00|16318.2|16312.2|16311.2|16305.2|16324.2|16318.2|16311.2|16305.2|327
1651064700000|2022-04-27 13:05:00|16310.7|16304.7|16299.7|16293.7|16313.2|16307.2|16292.2|16286.2|941
1651065000000|2022-04-27 13:10:00|16300.7|16294.7|16296.7|16290.7|16302.7|16296.7|16296.7|16290.7|376
1651065300000|2022-04-27 13:15:00|16297.2|16291.2|16307.7|16301.7|16310.7|16304.7|16295.2|16289.2|423
1651065600000|2022-04-27 13:20:00|16307.2|16301.2|16302.7|16296.7|16312.7|16306.7|16301.7|16295.7|246
1651065900000|2022-04-27 13:25:00|16304.2|16298.2|16306.7|16300.7|16315.7|16309.7|16301.7|16295.7|363
1651066200000|2022-04-27 13:30:00|16307.2|16301.2|16332.7|16326.7|16342.7|16336.7|16306.2|16300.2|1440
1651066500000|2022-04-27 13:35:00|16333.2|16327.2|16339.2|16333.2|16346.7|16340.7|16331.2|16325.2|1102
1651066800000|2022-04-27 13:40:00|16341.2|16335.2|16369.2|16363.2|16369.2|16363.2|16337.7|16331.7|1515
1651067100000|2022-04-27 13:45:00|16370.7|16364.7|16382.7|16376.7|16388.2|16382.2|16366.2|16360.2|2160
1651067400000|2022-04-27 13:50:00|16383.2|16377.2|16361.2|16355.2|16389.7|16383.7|16357.7|16351.7|1684
1651067700000|2022-04-27 13:55:00|16360.7|16354.7|16351.2|16345.2|16362.7|16356.7|16344.2|16338.2|898
1651068000000|2022-04-27 14:00:00|16351.7|16345.7|16325.2|16319.2|16368.7|16362.7|16323.2|16317.2|1739
1651068300000|2022-04-27 14:05:00|16325.7|16319.7|16317.2|16311.2|16333.7|16327.7|16310.2|16304.2|1213
1651068600000|2022-04-27 14:10:00|16316.2|16310.2|16280.2|16274.2|16318.7|16312.7|16278.2|16272.2|2187
1651068900000|2022-04-27 14:15:00|16279.2|16273.2|16266.7|16260.7|16279.2|16273.2|16255.7|16249.7|2721
1651069200000|2022-04-27 14:20:00|16266.2|16260.2|16275.7|16269.7|16294.2|16288.2|16261.7|16255.7|1999
1651069500000|2022-04-27 14:25:00|16276.2|16270.2|16249.7|16243.7|16285.2|16279.2|16249.7|16243.7|1251
1651069800000|2022-04-27 14:30:00|16249.2|16243.2|16256.7|16250.7|16258.2|16252.2|16232.7|16226.7|2265
1651070100000|2022-04-27 14:35:00|16257.7|16251.7|16285.2|16279.2|16290.7|16284.7|16252.7|16246.7|1574
1651070400000|2022-04-27 14:40:00|16284.7|16278.7|16286.7|16280.7|16292.7|16286.7|16274.2|16268.2|816
1651070700000|2022-04-27 14:45:00|16287.7|16281.7|16305.7|16299.7|16306.7|16300.7|16280.2|16274.2|1183
1651071000000|2022-04-27 14:50:00|16306.2|16300.2|16285.2|16279.2|16308.2|16302.2|16283.7|16277.7|801
1651071300000|2022-04-27 14:55:00|16284.2|16278.2|16271.2|16265.2|16294.7|16288.7|16270.7|16264.7|941
1651071600000|2022-04-27 15:00:00|16273.2|16267.2|16297.2|16291.2|16318.2|16312.2|16268.2|16262.2|1491
1651071900000|2022-04-27 15:05:00|16298.2|16292.2|16284.2|16278.2|16298.2|16292.2|16280.2|16274.2|769
1651072200000|2022-04-27 15:10:00|16283.7|16277.7|16279.2|16273.2|16295.2|16289.2|16266.7|16260.7|947
1651072500000|2022-04-27 15:15:00|16279.7|16273.7|16288.2|16282.2|16299.2|16293.2|16274.2|16268.2|741
1651072800000|2022-04-27 15:20:00|16289.2|16283.2|16284.2|16278.2|16295.7|16289.7|16269.2|16263.2|826
1651073100000|2022-04-27 15:25:00|16283.2|16277.2|16292.2|16286.2|16297.7|16291.7|16279.7|16273.7|554
1651073400000|2022-04-27 15:30:00|16293.2|16287.2|16310.2|16304.2|16313.7|16307.7|16293.2|16287.2|957
1651073700000|2022-04-27 15:35:00|16310.7|16304.7|16300.7|16294.7|16312.2|16306.2|16298.2|16292.2|513
1651074000000|2022-04-27 15:40:00|16301.2|16295.2|16301.7|16295.7|16313.7|16307.7|16296.2|16290.2|594
1651074300000|2022-04-27 15:45:00|16302.2|16296.2|16294.7|16288.7|16302.2|16296.2|16287.7|16281.7|593
1651074600000|2022-04-27 15:50:00|16294.2|16288.2|16272.2|16266.2|16296.2|16290.2|16270.7|16264.7|573
1651074900000|2022-04-27 15:55:00|16273.2|16267.2|16281.2|16275.2|16282.2|16276.2|16270.7|16264.7|567
1651075200000|2022-04-27 16:00:00|16281.7|16275.7|16275.7|16269.7|16282.2|16276.2|16257.7|16251.7|740
1651075500000|2022-04-27 16:05:00|16276.7|16270.7|16301.2|16295.2|16303.2|16297.2|16276.2|16270.2|712
1651075800000|2022-04-27 16:10:00|16302.2|16296.2|16299.2|16293.2|16306.2|16300.2|16290.2|16284.2|503
1651076100000|2022-04-27 16:15:00|16296.7|16290.7|16291.7|16285.7|16306.2|16300.2|16285.2|16279.2|245
1651076400000|2022-04-27 16:20:00|16294.2|16288.2|16334.7|16328.7|16341.2|16335.2|16285.2|16279.2|1186
1651076700000|2022-04-27 16:25:00|16335.2|16329.2|16354.2|16348.2|16354.2|16348.2|16332.2|16326.2|1186
1651077000000|2022-04-27 16:30:00|16356.7|16350.7|16346.2|16340.2|16360.7|16354.7|16342.2|16336.2|853
1651077300000|2022-04-27 16:35:00|16346.7|16340.7|16330.7|16324.7|16348.2|16342.2|16322.7|16316.7|578
1651077600000|2022-04-27 16:40:00|16331.2|16325.2|16334.2|16328.2|16346.7|16340.7|16322.7|16316.7|415
1651077900000|2022-04-27 16:45:00|16333.7|16327.7|16327.2|16321.2|16337.7|16331.7|16320.2|16314.2|378
1651078200000|2022-04-27 16:50:00|16328.2|16322.2|16330.2|16324.2|16333.7|16327.7|16323.2|16317.2|319
1651078500000|2022-04-27 16:55:00|16330.7|16324.7|16331.2|16325.2|16336.2|16330.2|16326.7|16320.7|153
1651078800000|2022-04-27 17:00:00|16332.2|16326.2|16332.7|16326.7|16336.2|16330.2|16287.2|16281.2|1279
1651079100000|2022-04-27 17:05:00|16334.2|16328.2|16314.2|16308.2|16338.2|16332.2|16307.2|16301.2|553
1651079400000|2022-04-27 17:10:00|16314.7|16308.7|16314.7|16308.7|16321.7|16315.7|16302.7|16296.7|514
1651079700000|2022-04-27 17:15:00|16315.2|16309.2|16304.2|16298.2|16315.7|16309.7|16303.2|16297.2|306
1651080000000|2022-04-27 17:20:00|16303.7|16297.7|16299.2|16293.2|16314.7|16308.7|16295.7|16289.7|456
1651080300000|2022-04-27 17:25:00|16298.7|16292.7|16317.7|16311.7|16320.2|16314.2|16283.7|16277.7|763
1651080600000|2022-04-27 17:30:00|16318.2|16312.2|16315.7|16309.7|16323.2|16317.2|16305.7|16299.7|310
1651080900000|2022-04-27 17:35:00|16316.7|16310.7|16301.2|16295.2|16321.7|16315.7|16297.7|16291.7|359
1651081200000|2022-04-27 17:40:00|16300.7|16294.7|16305.2|16299.2|16309.2|16303.2|16295.2|16289.2|232
1651081500000|2022-04-27 17:45:00|16306.2|16300.2|16317.2|16311.2|16318.2|16312.2|16296.2|16290.2|465
1651081800000|2022-04-27 17:50:00|16317.7|16311.7|16327.7|16321.7|16330.2|16324.2|16311.2|16305.2|371
1651082100000|2022-04-27 17:55:00|16327.2|16321.2|16330.2|16324.2|16333.7|16327.7|16321.2|16315.2|313
1651082400000|2022-04-27 18:00:00|16330.7|16324.7|16326.2|16320.2|16336.7|16330.7|16323.7|16317.7|248
1651082700000|2022-04-27 18:05:00|16326.7|16320.7|16332.2|16326.2|16340.2|16334.2|16323.7|16317.7|241
1651083000000|2022-04-27 18:10:00|16332.7|16326.7|16335.2|16329.2|16342.2|16336.2|16325.2|16319.2|192
1651083300000|2022-04-27 18:15:00|16336.2|16330.2|16321.7|16315.7|16337.2|16331.2|16314.2|16308.2|205
1651083600000|2022-04-27 18:20:00|16324.2|16318.2|16311.7|16305.7|16330.2|16324.2|16311.2|16305.2|279
1651083900000|2022-04-27 18:25:00|16311.2|16305.2|16315.2|16309.2|16318.2|16312.2|16309.2|16303.2|246
1651084200000|2022-04-27 18:30:00|16314.2|16308.2|16324.2|16318.2|16327.2|16321.2|16311.2|16305.2|140
1651084500000|2022-04-27 18:35:00|16323.7|16317.7|16325.2|16319.2|16327.7|16321.7|16299.2|16293.2|304
1651084800000|2022-04-27 18:40:00|16327.2|16321.2|16334.2|16328.2|16341.2|16335.2|16325.2|16319.2|374
1651085100000|2022-04-27 18:45:00|16334.7|16328.7|16327.2|16321.2|16341.2|16335.2|16322.2|16316.2|185
1651085400000|2022-04-27 18:50:00|16328.2|16322.2|16309.2|16303.2|16329.2|16323.2|16308.2|16302.2|272
1651085700000|2022-04-27 18:55:00|16308.7|16302.7|16293.7|16287.7|16308.7|16302.7|16286.2|16280.2|453
1651086000000|2022-04-27 19:00:00|16293.2|16287.2|16287.2|16281.2|16296.2|16290.2|16278.2|16272.2|474
1651086300000|2022-04-27 19:05:00|16288.2|16282.2|16286.2|16280.2|16296.7|16290.7|16278.2|16272.2|197
1651086600000|2022-04-27 19:10:00|16287.2|16281.2|16296.2|16290.2|16301.7|16295.7|16280.2|16274.2|197
1651086900000|2022-04-27 19:15:00|16296.7|16290.7|16286.2|16280.2|16304.2|16298.2|16279.7|16273.7|184
1651087200000|2022-04-27 19:20:00|16285.7|16279.7|16285.7|16279.7|16295.2|16289.2|16275.7|16269.7|231
1651087500000|2022-04-27 19:25:00|16285.2|16279.2|16292.2|16286.2|16300.7|16294.7|16284.7|16278.7|137
1651087800000|2022-04-27 19:30:00|16292.7|16286.7|16291.7|16285.7|16304.2|16298.2|16286.2|16280.2|171
1651088100000|2022-04-27 19:35:00|16292.2|16286.2|16284.2|16278.2|16298.7|16292.7|16276.7|16270.7|241
1651088400000|2022-04-27 19:40:00|16285.2|16279.2|16301.2|16295.2|16308.2|16302.2|16276.2|16270.2|317
1651088700000|2022-04-27 19:45:00|16302.2|16296.2|16285.2|16279.2|16308.2|16302.2|16283.2|16277.2|315
1651089000000|2022-04-27 19:50:00|16285.7|16279.7|16282.2|16276.2|16289.2|16283.2|16272.7|16266.7|388
1651089300000|2022-04-27 19:55:00|16284.2|16278.2|16273.2|16267.2|16294.2|16288.2|16271.7|16265.7|445
1651089600000|2022-04-27 20:00:00|16272.7|16266.7|16270.2|16264.2|16274.7|16268.7|16265.2|16259.2|311
1651089900000|2022-04-27 20:05:00|16269.2|16263.2|16284.7|16278.7|16299.2|16293.2|16268.7|16262.7|338
1651090200000|2022-04-27 20:10:00|16284.2|16278.2|16293.2|16287.2|16298.2|16292.2|16282.7|16276.7|204
1651090500000|2022-04-27 20:15:00|16293.7|16287.7|16299.7|16293.7|16302.7|16296.7|16293.2|16287.2|179
1651090800000|2022-04-27 20:20:00|16300.2|16294.2|16304.2|16298.2|16306.7|16300.7|16297.2|16291.2|174
1651091100000|2022-04-27 20:25:00|16304.7|16298.7|16311.2|16305.2|16313.2|16307.2|16304.7|16298.7|144
1651091400000|2022-04-27 20:30:00|16311.7|16305.7|16312.7|16306.7|16315.7|16309.7|16311.2|16305.2|130
1651091700000|2022-04-27 20:35:00|16313.2|16307.2|16316.7|16310.7|16316.7|16310.7|16310.2|16304.2|103
1651092000000|2022-04-27 20:40:00|16317.7|16311.7|16322.7|16316.7|16322.7|16316.7|16313.2|16307.2|278
1651092300000|2022-04-27 20:45:00|16321.7|16315.7|16328.7|16322.7|16330.7|16324.7|16319.7|16313.7|226
1651092600000|2022-04-27 20:50:00|16328.2|16322.2|16320.7|16314.7|16329.2|16323.2|16319.2|16313.2|152
1651092900000|2022-04-27 20:55:00|16321.2|16315.2|16322.7|16316.7|16322.7|16316.7|16318.7|16312.7|200
1651093200000|2022-04-27 21:00:00|16328.1|16314.1|16320.6|16306.6|16328.1|16314.1|16320.4|16306.4|1
1651093500000|2022-04-27 21:05:00|16320.4|16306.4|16320.9|16306.9|16321.5|16307.5|16319.2|16305.2|0
1651093800000|2022-04-27 21:10:00|16320.6|16306.6|16320.8|16306.8|16321.9|16307.9|16319.9|16305.9|0
1651094100000|2022-04-27 21:15:00|16320.4|16306.4|16320.7|16306.7|16320.7|16306.7|16319.2|16305.2|0
1651094400000|2022-04-27 21:20:00|16320.9|16306.9|16318.2|16304.2|16322.1|16308.1|16317.4|16303.4|0
1651094700000|2022-04-27 21:25:00|16317.8|16303.8|16317.1|16303.1|16318.4|16304.4|16316.6|16302.6|0
1651095000000|2022-04-27 21:30:00|16316.4|16302.4|16318.2|16304.2|16318.3|16304.3|16315.7|16301.7|0
1651095300000|2022-04-27 21:35:00|16318.3|16304.3|16320.1|16306.1|16322|16308|16318|16304|0
1651095600000|2022-04-27 21:40:00|16320.3|16306.3|16320.2|16306.2|16320.6|16306.6|16316.7|16302.7|0
1651095900000|2022-04-27 21:45:00|16318.9|16304.9|16319.4|16305.4|16324.1|16310.1|16318.9|16304.9|0
1651096200000|2022-04-27 21:50:00|16321|16307|16324.5|16310.5|16324.5|16310.5|16320.3|16306.3|0
1651096500000|2022-04-27 21:55:00|16324.1|16310.1|16325.8|16311.8|16326|16312|16324.1|16310.1|0
1651096800000|2022-04-27 22:00:00|16336.5|16322.5|16331.5|16317.5|16340.9|16326.9|16329.4|16315.4|0
1651097100000|2022-04-27 22:05:00|16331.1|16317.1|16331.5|16317.5|16337.2|16323.2|16330.2|16316.2|0
1651097400000|2022-04-27 22:10:00|16331.1|16317.1|16320.7|16306.7|16331.5|16317.5|16316.3|16302.3|0
1651097700000|2022-04-27 22:15:00|16322.4|16308.4|16317.6|16303.6|16331.5|16317.5|16316.4|16302.4|0
1651098000000|2022-04-27 22:20:00|16318.1|16304.1|16321.1|16307.1|16322.4|16308.4|16317.2|16303.2|0
1651098300000|2022-04-27 22:25:00|16321.6|16307.6|16316.4|16302.4|16322.4|16308.4|16314.6|16300.6|0
1651098600000|2022-04-27 22:30:00|16317.2|16303.2|16320.1|16306.1|16323.6|16309.6|16312.9|16298.9|0
1651098900000|2022-04-27 22:35:00|16320.5|16306.5|16323.6|16309.6|16324.5|16310.5|16318.4|16304.4|0
1651099200000|2022-04-27 22:40:00|16322.7|16308.7|16318.4|16304.4|16322.7|16308.7|16318.4|16304.4|0
1651099500000|2022-04-27 22:45:00|16319.2|16305.2|16321.8|16307.8|16327.9|16313.9|16319.2|16305.2|0
1651099800000|2022-04-27 22:50:00|16321.4|16307.4|16324.9|16310.9|16327.1|16313.1|16320.1|16306.1|0
1651100100000|2022-04-27 22:55:00|16325.3|16311.3|16321|16307|16326.2|16312.2|16316.6|16302.6|0
1651100400000|2022-04-27 23:00:00|16321.8|16307.8|16310.9|16296.9|16323.6|16309.6|16310.5|16296.5|0
1651100700000|2022-04-27 23:05:00|16311.4|16297.4|16317.2|16303.2|16318.1|16304.1|16310.5|16296.5|0
1651101000000|2022-04-27 23:10:00|16316.3|16302.3|16319.8|16305.8|16321.6|16307.6|16316.3|16302.3|0
1651101300000|2022-04-27 23:15:00|16319.4|16305.4|16320.7|16306.7|16321.6|16307.6|16316.3|16302.3|0
1651101600000|2022-04-27 23:20:00|16319.8|16305.8|16324.2|16310.2|16325.9|16311.9|16319.8|16305.8|0
1651101900000|2022-04-27 23:25:00|16324.6|16310.6|16329.8|16315.8|16332.9|16318.9|16323.7|16309.7|0
1651102200000|2022-04-27 23:30:00|16330.3|16316.3|16339|16325|16339|16325|16325.9|16311.9|0
1651102500000|2022-04-27 23:35:00|16339.8|16325.8|16332.9|16318.9|16340.7|16326.7|16332|16318|0
1651102800000|2022-04-27 23:40:00|16332.4|16318.4|16319.8|16305.8|16332.4|16318.4|16319.8|16305.8|0
1651103100000|2022-04-27 23:45:00|16320.7|16306.7|16323.3|16309.3|16326.8|16312.8|16320.7|16306.7|0
1651103400000|2022-04-27 23:50:00|16324.2|16310.2|16323.3|16309.3|16326.3|16312.3|16321.6|16307.6|0
1651103700000|2022-04-27 23:55:00|16323.7|16309.7|16328.5|16314.5|16329.4|16315.4|16323.7|16309.7|0
1651104000000|2022-04-28 00:00:00|16327.6|16313.6|16316.3|16302.3|16327.6|16313.6|16315.5|16301.5|0
1651104300000|2022-04-28 00:05:00|16315.5|16301.5|16319.9|16305.9|16323.4|16309.4|16313.7|16299.7|0
1651104600000|2022-04-28 00:10:00|16319.5|16305.5|16320.7|16306.7|16322.5|16308.5|16319|16305|0
1651104900000|2022-04-28 00:15:00|16319|16305|16307.2|16293.2|16319.9|16305.9|16299.3|16285.3|0
1651105200000|2022-04-28 00:20:00|16305|16291|16298.1|16284.1|16305|16291|16292.8|16278.8|0
1651105500000|2022-04-28 00:25:00|16297.7|16283.7|16301.2|16287.2|16308.2|16294.2|16296.6|16282.6|0
1651105800000|2022-04-28 00:30:00|16301|16287|16302.7|16288.7|16306.5|16292.5|16288.8|16274.8|0
1651106100000|2022-04-28 00:35:00|16302.5|16288.5|16310.8|16296.8|16315.5|16301.5|16302.5|16288.5|0
1651106400000|2022-04-28 00:40:00|16310.6|16296.6|16317.9|16303.9|16322.7|16308.7|16310.4|16296.4|0
1651106700000|2022-04-28 00:45:00|16344.7|16340.7|16327.7|16323.7|16353.2|16349.2|16327.7|16323.7|3656
1651107000000|2022-04-28 00:50:00|16329.7|16325.7|16329.2|16325.2|16338.2|16334.2|16317.7|16313.7|1667
1651107300000|2022-04-28 00:55:00|16329.7|16325.7|16352.2|16348.2|16352.2|16348.2|16322.7|16318.7|1746
1651107600000|2022-04-28 01:00:00|16352.7|16348.7|16327.7|16323.7|16355.7|16351.7|16320.2|16316.2|4329
1651107900000|2022-04-28 01:05:00|16328.7|16324.7|16298.7|16294.7|16332.7|16328.7|16298.7|16294.7|2937
1651108200000|2022-04-28 01:10:00|16297.7|16293.7|16302.2|16298.2|16313.7|16309.7|16296.7|16292.7|1882
1651108500000|2022-04-28 01:15:00|16300.2|16296.2|16295.7|16291.7|16309.2|16305.2|16289.2|16285.2|2125
1651108800000|2022-04-28 01:20:00|16294.2|16290.2|16290.2|16286.2|16303.7|16299.7|16286.7|16282.7|1517
1651109100000|2022-04-28 01:25:00|16289.2|16285.2|16279.2|16275.2|16299.2|16295.2|16276.7|16272.7|1902
1651109400000|2022-04-28 01:30:00|16278.7|16274.7|16253.2|16249.2|16280.7|16276.7|16248.7|16244.7|3815
1651109700000|2022-04-28 01:35:00|16253.7|16249.7|16278.2|16274.2|16280.7|16276.7|16246.7|16242.7|2610
1651110000000|2022-04-28 01:40:00|16275.7|16271.7|16289.2|16285.2|16299.7|16295.7|16275.7|16271.7|2461
1651110300000|2022-04-28 01:45:00|16290.2|16286.2|16312.7|16308.7|16314.7|16310.7|16279.7|16275.7|2369
1651110600000|2022-04-28 01:50:00|16313.2|16309.2|16337.7|16333.7|16341.7|16337.7|16313.2|16309.2|3168
1651110900000|2022-04-28 01:55:00|16338.7|16334.7|16340.7|16336.7|16352.2|16348.2|16330.7|16326.7|2129
1651111200000|2022-04-28 02:00:00|16341.7|16337.7|16341.7|16337.7|16366.7|16362.7|16335.7|16331.7|3193
1651111500000|2022-04-28 02:05:00|16342.2|16338.2|16354.7|16350.7|16360.7|16356.7|16336.7|16332.7|1471
1651111800000|2022-04-28 02:10:00|16356.2|16352.2|16370.2|16366.2|16373.2|16369.2|16356.2|16352.2|2180
1651112100000|2022-04-28 02:15:00|16370.7|16366.7|16355.7|16351.7|16370.7|16366.7|16341.7|16337.7|1878
1651112400000|2022-04-28 02:20:00|16357.2|16353.2|16359.7|16355.7|16366.2|16362.2|16348.7|16344.7|1066
1651112700000|2022-04-28 02:25:00|16361.2|16357.2|16362.7|16358.7|16368.2|16364.2|16347.2|16343.2|1171
1651113000000|2022-04-28 02:30:00|16362.2|16358.2|16392.2|16388.2|16392.7|16388.7|16361.7|16357.7|2766
1651113300000|2022-04-28 02:35:00|16392.7|16388.7|16391.7|16387.7|16395.7|16391.7|16381.7|16377.7|1552
1651113600000|2022-04-28 02:40:00|16391.2|16387.2|16424.7|16420.7|16425.7|16421.7|16390.7|16386.7|2929
1651113900000|2022-04-28 02:45:00|16425.7|16421.7|16427.7|16423.7|16440.7|16436.7|16422.7|16418.7|3022
1651114200000|2022-04-28 02:50:00|16428.7|16424.7|16417.7|16413.7|16433.7|16429.7|16411.7|16407.7|1582
1651114500000|2022-04-28 02:55:00|16419.2|16415.2|16403.7|16399.7|16419.2|16415.2|16401.7|16397.7|1444
1651114800000|2022-04-28 03:00:00|16403.2|16399.2|16406.7|16402.7|16414.7|16410.7|16402.7|16398.7|1415
1651115100000|2022-04-28 03:05:00|16406.2|16402.2|16409.7|16405.7|16411.7|16407.7|16397.7|16393.7|1178
1651115400000|2022-04-28 03:10:00|16410.2|16406.2|16427.7|16423.7|16428.7|16424.7|16406.7|16402.7|1527
1651115700000|2022-04-28 03:15:00|16428.2|16424.2|16405.7|16401.7|16432.2|16428.2|16401.7|16397.7|1604
1651116000000|2022-04-28 03:20:00|16406.7|16402.7|16401.7|16397.7|16406.7|16402.7|16389.7|16385.7|1466
1651116300000|2022-04-28 03:25:00|16400.2|16396.2|16403.7|16399.7|16409.7|16405.7|16398.7|16394.7|907
1651116600000|2022-04-28 03:30:00|16404.7|16400.7|16411.7|16407.7|16416.2|16412.2|16402.2|16398.2|772
1651116900000|2022-04-28 03:35:00|16411.2|16407.2|16402.2|16398.2|16411.7|16407.7|16401.7|16397.7|418
1651117200000|2022-04-28 03:40:00|16401.7|16397.7|16403.2|16399.2|16406.7|16402.7|16396.7|16392.7|534
1651117500000|2022-04-28 03:45:00|16402.2|16398.2|16407.2|16403.2|16408.2|16404.2|16400.7|16396.7|351
1651117800000|2022-04-28 03:50:00|16406.7|16402.7|16407.7|16403.7|16413.2|16409.2|16404.7|16400.7|497
1651118100000|2022-04-28 03:55:00|16408.7|16404.7|16398.7|16394.7|16410.2|16406.2|16398.7|16394.7|485
1651118400000|2022-04-28 04:00:00|16399.2|16395.2|16389.7|16385.7|16402.2|16398.2|16377.7|16373.7|1899
1651118700000|2022-04-28 04:05:00|16388.7|16384.7|16392.7|16388.7|16393.2|16389.2|16380.2|16376.2|959
1651119000000|2022-04-28 04:10:00|16393.2|16389.2|16400.7|16396.7|16406.2|16402.2|16392.7|16388.7|973
1651119300000|2022-04-28 04:15:00|16401.2|16397.2|16389.7|16385.7|16401.7|16397.7|16384.7|16380.7|901
1651119600000|2022-04-28 04:20:00|16389.2|16385.2|16372.2|16368.2|16394.2|16390.2|16371.7|16367.7|1328
1651119900000|2022-04-28 04:25:00|16371.7|16367.7|16386.2|16382.2|16389.7|16385.7|16370.2|16366.2|1117
1651120200000|2022-04-28 04:30:00|16387.7|16383.7|16396.7|16392.7|16398.7|16394.7|16387.2|16383.2|863
1651120500000|2022-04-28 04:35:00|16395.7|16391.7|16394.7|16390.7|16401.7|16397.7|16389.2|16385.2|804
1651120800000|2022-04-28 04:40:00|16394.2|16390.2|16429.7|16425.7|16430.7|16426.7|16390.7|16386.7|1813
1651121100000|2022-04-28 04:45:00|16428.2|16424.2|16425.7|16421.7|16435.2|16431.2|16421.7|16417.7|1257
1651121400000|2022-04-28 04:50:00|16424.7|16420.7|16425.7|16421.7|16430.2|16426.2|16419.7|16415.7|642
1651121700000|2022-04-28 04:55:00|16425.2|16421.2|16418.7|16414.7|16426.2|16422.2|16418.7|16414.7|508
1651122000000|2022-04-28 05:00:00|16419.2|16415.2|16389.7|16385.7|16419.2|16415.2|16378.7|16374.7|2476
1651122300000|2022-04-28 05:05:00|16390.7|16386.7|16391.7|16387.7|16396.7|16392.7|16386.2|16382.2|1353
1651122600000|2022-04-28 05:10:00|16393.2|16389.2|16382.7|16378.7|16393.7|16389.7|16376.7|16372.7|1637
1651122900000|2022-04-28 05:15:00|16384.7|16380.7|16384.2|16380.2|16389.2|16385.2|16362.7|16358.7|2386
1651123200000|2022-04-28 05:20:00|16387.7|16383.7|16395.7|16391.7|16404.7|16400.7|16384.7|16380.7|1707
1651123500000|2022-04-28 05:25:00|16396.7|16392.7|16414.7|16410.7|16420.7|16416.7|16395.2|16391.2|2030
1651123800000|2022-04-28 05:30:00|16413.7|16409.7|16425.2|16421.2|16429.7|16425.7|16413.2|16409.2|2094
1651124100000|2022-04-28 05:35:00|16427.2|16423.2|16413.7|16409.7|16430.7|16426.7|16412.7|16408.7|1426
1651124400000|2022-04-28 05:40:00|16414.2|16410.2|16412.2|16408.2|16418.7|16414.7|16409.7|16405.7|1827
1651124700000|2022-04-28 05:45:00|16417.7|16403.7|16440.5|16426.5|16450.3|16436.3|16417.1|16403.1|0
1651125000000|2022-04-28 05:50:00|16439.8|16425.8|16454.4|16440.4|16456.6|16442.6|16439.6|16425.6|0
1651125300000|2022-04-28 05:55:00|16453.9|16439.9|16447.8|16433.8|16453.9|16439.9|16447.8|16433.8|0
1651125600000|2022-04-28 06:00:00|16448.2|16434.2|16451|16437|16456.5|16442.5|16431.3|16417.3|0
1651125900000|2022-04-28 06:05:00|16450.8|16436.8|16449.9|16435.9|16457.6|16443.6|16436.2|16422.2|0
1651126200000|2022-04-28 06:10:00|16452.1|16438.1|16461.4|16447.4|16462.7|16448.7|16439.2|16425.2|0
1651126500000|2022-04-28 06:15:00|16461.6|16447.6|16458.6|16444.6|16467.9|16453.9|16437.3|16423.3|0
1651126800000|2022-04-28 06:20:00|16458.8|16444.8|16464.3|16450.3|16471.6|16457.6|16458.7|16444.7|0
1651127100000|2022-04-28 06:25:00|16464.4|16450.4|16470.8|16456.8|16477.3|16463.3|16464.4|16450.4|0
1651127400000|2022-04-28 06:30:00|16471.2|16457.2|16482.8|16468.8|16484.6|16470.6|16470.7|16456.7|0
1651127700000|2022-04-28 06:35:00|16482.2|16468.2|16482.5|16468.5|16485.2|16471.2|16481.9|16467.9|0
1651128000000|2022-04-28 06:40:00|16482.9|16468.9|16490.9|16476.9|16493.2|16479.2|16480.8|16466.8|0
1651128300000|2022-04-28 06:45:00|16490.8|16476.8|16508.3|16494.3|16509.3|16495.3|16490.8|16476.8|0
1651128600000|2022-04-28 06:50:00|16508.5|16494.5|16509.8|16495.8|16516.6|16502.6|16507.1|16493.1|0
1651128900000|2022-04-28 06:55:00|16509.9|16495.9|16498.4|16484.4|16510.1|16496.1|16496.6|16482.6|0
1651129200000|2022-04-28 07:00:00|16499.7|16485.7|16470.7|16464.7|16501.8|16487.8|16450.2|16444.2|1917
1651129500000|2022-04-28 07:05:00|16471.2|16465.2|16468.7|16462.7|16472.7|16466.7|16458.7|16452.7|645
1651129800000|2022-04-28 07:10:00|16469.7|16463.7|16486.2|16480.2|16492.7|16486.7|16463.7|16457.7|1255
1651130100000|2022-04-28 07:15:00|16486.7|16480.7|16484.7|16478.7|16489.7|16483.7|16482.7|16476.7|639
1651130400000|2022-04-28 07:20:00|16485.2|16479.2|16487.7|16481.7|16489.2|16483.2|16479.2|16473.2|569
1651130700000|2022-04-28 07:25:00|16486.7|16480.7|16500.7|16494.7|16502.2|16496.2|16482.7|16476.7|664
1651131000000|2022-04-28 07:30:00|16501.2|16495.2|16496.7|16490.7|16507.7|16501.7|16496.2|16490.2|744
1651131300000|2022-04-28 07:35:00|16497.2|16491.2|16504.7|16498.7|16511.2|16505.2|16496.7|16490.7|518
1651131600000|2022-04-28 07:40:00|16504.2|16498.2|16505.7|16499.7|16506.7|16500.7|16501.7|16495.7|205
1651131900000|2022-04-28 07:45:00|16504.7|16498.7|16497.7|16491.7|16506.7|16500.7|16497.7|16491.7|310
1651132200000|2022-04-28 07:50:00|16498.2|16492.2|16495.2|16489.2|16500.7|16494.7|16495.2|16489.2|304
1651132500000|2022-04-28 07:55:00|16495.7|16489.7|16494.7|16488.7|16496.2|16490.2|16490.7|16484.7|209
1651132800000|2022-04-28 08:00:00|16495.2|16489.2|16498.2|16492.2|16505.7|16499.7|16495.2|16489.2|323
1651133100000|2022-04-28 08:05:00|16498.7|16492.7|16500.7|16494.7|16508.7|16502.7|16498.2|16492.2|369
1651133400000|2022-04-28 08:10:00|16498.7|16492.7|16504.7|16498.7|16504.7|16498.7|16490.7|16484.7|442
1651133700000|2022-04-28 08:15:00|16503.7|16497.7|16496.7|16490.7|16507.7|16501.7|16496.7|16490.7|302
1651134000000|2022-04-28 08:20:00|16497.7|16491.7|16502.7|16496.7|16502.7|16496.7|16495.2|16489.2|191
1651134300000|2022-04-28 08:25:00|16501.7|16495.7|16500.7|16494.7|16503.7|16497.7|16499.7|16493.7|97
1651134600000|2022-04-28 08:30:00|16499.7|16493.7|16501.7|16495.7|16501.7|16495.7|16495.7|16489.7|236
1651134900000|2022-04-28 08:35:00|16501.2|16495.2|16506.2|16500.2|16506.7|16500.7|16500.7|16494.7|213
1651135200000|2022-04-28 08:40:00|16506.7|16500.7|16514.7|16508.7|16518.7|16512.7|16505.7|16499.7|791
1651135500000|2022-04-28 08:45:00|16514.2|16508.2|16512.7|16506.7|16518.7|16512.7|16512.7|16506.7|316
1651135800000|2022-04-28 08:50:00|16513.2|16507.2|16514.2|16508.2|16515.7|16509.7|16511.7|16505.7|91
1651136100000|2022-04-28 08:55:00|16513.7|16507.7|16520.2|16514.2|16520.7|16514.7|16512.7|16506.7|237
1651136400000|2022-04-28 09:00:00|16521.2|16515.2|16519.7|16513.7|16523.7|16517.7|16515.7|16509.7|357
1651136700000|2022-04-28 09:05:00|16520.7|16514.7|16511.2|16505.2|16520.7|16514.7|16509.7|16503.7|279
1651137000000|2022-04-28 09:10:00|16510.7|16504.7|16509.2|16503.2|16512.2|16506.2|16506.7|16500.7|317
1651137300000|2022-04-28 09:15:00|16508.7|16502.7|16507.2|16501.2|16509.2|16503.2|16504.2|16498.2|286
1651137600000|2022-04-28 09:20:00|16507.7|16501.7|16511.2|16505.2|16512.7|16506.7|16507.2|16501.2|153
1651137900000|2022-04-28 09:25:00|16510.7|16504.7|16502.7|16496.7|16510.7|16504.7|16500.2|16494.2|319
1651138200000|2022-04-28 09:30:00|16503.2|16497.2|16504.2|16498.2|16506.7|16500.7|16499.7|16493.7|197
1651138500000|2022-04-28 09:35:00|16503.7|16497.7|16501.7|16495.7|16506.7|16500.7|16501.7|16495.7|64
1651138800000|2022-04-28 09:40:00|16502.2|16496.2|16495.2|16489.2|16504.7|16498.7|16493.7|16487.7|260
1651139100000|2022-04-28 09:45:00|16494.7|16488.7|16503.7|16497.7|16504.7|16498.7|16492.7|16486.7|212
1651139400000|2022-04-28 09:50:00|16502.7|16496.7|16500.2|16494.2|16504.2|16498.2|16497.2|16491.2|149
1651139700000|2022-04-28 09:55:00|16499.7|16493.7|16500.7|16494.7|16500.7|16494.7|16493.2|16487.2|164
1651140000000|2022-04-28 10:00:00|16500.2|16494.2|16500.2|16494.2|16502.7|16496.7|16497.7|16491.7|121
1651140300000|2022-04-28 10:05:00|16500.7|16494.7|16503.7|16497.7|16507.7|16501.7|16498.2|16492.2|231
1651140600000|2022-04-28 10:10:00|16501.7|16495.7|16499.7|16493.7|16503.7|16497.7|16498.7|16492.7|61
1651140900000|2022-04-28 10:15:00|16499.2|16493.2|16494.7|16488.7|16500.2|16494.2|16493.7|16487.7|167
1651141200000|2022-04-28 10:20:00|16494.2|16488.2|16493.7|16487.7|16495.2|16489.2|16490.2|16484.2|290
1651141500000|2022-04-28 10:25:00|16491.7|16485.7|16481.7|16475.7|16491.7|16485.7|16478.7|16472.7|613
1651141800000|2022-04-28 10:30:00|16481.2|16475.2|16480.2|16474.2|16481.2|16475.2|16474.2|16468.2|621
1651142100000|2022-04-28 10:35:00|16480.7|16474.7|16484.2|16478.2|16487.7|16481.7|16476.7|16470.7|378
1651142400000|2022-04-28 10:40:00|16484.7|16478.7|16482.7|16476.7|16486.7|16480.7|16482.7|16476.7|228
1651142700000|2022-04-28 10:45:00|16481.7|16475.7|16475.7|16469.7|16481.7|16475.7|16474.7|16468.7|236
1651143000000|2022-04-28 10:50:00|16474.7|16468.7|16478.7|16472.7|16480.7|16474.7|16474.7|16468.7|159
1651143300000|2022-04-28 10:55:00|16478.2|16472.2|16483.7|16477.7|16484.7|16478.7|16477.7|16471.7|134
1651143600000|2022-04-28 11:00:00|16483.2|16477.2|16491.7|16485.7|16493.7|16487.7|16483.2|16477.2|243
1651143900000|2022-04-28 11:05:00|16492.7|16486.7|16499.7|16493.7|16500.7|16494.7|16492.7|16486.7|231
1651144200000|2022-04-28 11:10:00|16498.7|16492.7|16496.7|16490.7|16498.7|16492.7|16495.2|16489.2|144
1651144500000|2022-04-28 11:15:00|16497.2|16491.2|16495.2|16489.2|16497.2|16491.2|16493.7|16487.7|73
1651144800000|2022-04-28 11:20:00|16494.7|16488.7|16495.2|16489.2|16496.7|16490.7|16493.7|16487.7|83
1651145100000|2022-04-28 11:25:00|16494.2|16488.2|16491.2|16485.2|16497.2|16491.2|16490.7|16484.7|156
1651145400000|2022-04-28 11:30:00|16490.7|16484.7|16485.7|16479.7|16491.7|16485.7|16485.7|16479.7|127
1651145700000|2022-04-28 11:35:00|16484.7|16478.7|16483.2|16477.2|16486.7|16480.7|16482.7|16476.7|168
1651146000000|2022-04-28 11:40:00|16482.7|16476.7|16486.7|16480.7|16486.7|16480.7|16481.2|16475.2|97
1651146300000|2022-04-28 11:45:00|16487.2|16481.2|16484.7|16478.7|16490.2|16484.2|16483.7|16477.7|102
1651146600000|2022-04-28 11:50:00|16484.2|16478.2|16483.2|16477.2|16486.7|16480.7|16480.7|16474.7|95
1651146900000|2022-04-28 11:55:00|16482.7|16476.7|16481.2|16475.2|16483.2|16477.2|16475.7|16469.7|192
1651147200000|2022-04-28 12:00:00|16480.2|16474.2|16476.2|16470.2|16483.2|16477.2|16474.7|16468.7|148
1651147500000|2022-04-28 12:05:00|16476.7|16470.7|16477.2|16471.2|16480.2|16474.2|16473.7|16467.7|136
1651147800000|2022-04-28 12:10:00|16477.7|16471.7|16467.2|16461.2|16477.7|16471.7|16467.2|16461.2|385
1651148100000|2022-04-28 12:15:00|16466.7|16460.7|16473.2|16467.2|16473.7|16467.7|16464.2|16458.2|307
1651148400000|2022-04-28 12:20:00|16472.7|16466.7|16479.7|16473.7|16481.7|16475.7|16470.7|16464.7|253
1651148700000|2022-04-28 12:25:00|16479.2|16473.2|16468.7|16462.7|16479.7|16473.7|16468.7|16462.7|143
1651149000000|2022-04-28 12:30:00|16468.2|16462.2|16470.2|16464.2|16474.7|16468.7|16460.2|16454.2|581
1651149300000|2022-04-28 12:35:00|16470.7|16464.7|16482.2|16476.2|16486.7|16480.7|16462.2|16456.2|462
1651149600000|2022-04-28 12:40:00|16481.7|16475.7|16484.7|16478.7|16491.7|16485.7|16481.7|16475.7|464
1651149900000|2022-04-28 12:45:00|16484.2|16478.2|16475.2|16469.2|16484.2|16478.2|16474.2|16468.2|193
1651150200000|2022-04-28 12:50:00|16474.7|16468.7|16467.7|16461.7|16474.7|16468.7|16464.7|16458.7|515
1651150500000|2022-04-28 12:55:00|16468.2|16462.2|16472.7|16466.7|16474.2|16468.2|16465.7|16459.7|227
1651150800000|2022-04-28 13:00:00|16472.2|16466.2|16475.7|16469.7|16480.7|16474.7|16468.7|16462.7|329
1651151100000|2022-04-28 13:05:00|16476.2|16470.2|16481.7|16475.7|16485.2|16479.2|16476.2|16470.2|191
1651151400000|2022-04-28 13:10:00|16482.2|16476.2|16479.7|16473.7|16485.2|16479.2|16478.7|16472.7|127
1651151700000|2022-04-28 13:15:00|16479.2|16473.2|16484.7|16478.7|16488.7|16482.7|16479.2|16473.2|204
1651152000000|2022-04-28 13:20:00|16485.2|16479.2|16485.7|16479.7|16489.7|16483.7|16482.7|16476.7|286
1651152300000|2022-04-28 13:25:00|16484.7|16478.7|16480.2|16474.2|16485.7|16479.7|16477.7|16471.7|279
1651152600000|2022-04-28 13:30:00|16480.7|16474.7|16463.2|16457.2|16491.7|16485.7|16462.7|16456.7|1340
1651152900000|2022-04-28 13:35:00|16464.2|16458.2|16453.7|16447.7|16464.7|16458.7|16450.7|16444.7|1298
1651153200000|2022-04-28 13:40:00|16454.2|16448.2|16437.7|16431.7|16464.2|16458.2|16432.7|16426.7|1571
1651153500000|2022-04-28 13:45:00|16437.2|16431.2|16436.2|16430.2|16452.2|16446.2|16433.2|16427.2|1324
1651153800000|2022-04-28 13:50:00|16437.2|16431.2|16439.2|16433.2|16442.2|16436.2|16419.7|16413.7|1798
1651154100000|2022-04-28 13:55:00|16438.2|16432.2|16437.7|16431.7|16444.7|16438.7|16432.2|16426.2|922
1651154400000|2022-04-28 14:00:00|16437.2|16431.2|16404.2|16398.2|16437.2|16431.2|16401.2|16395.2|1927
1651154700000|2022-04-28 14:05:00|16403.2|16397.2|16413.2|16407.2|16418.2|16412.2|16396.7|16390.7|1184
1651155000000|2022-04-28 14:10:00|16413.7|16407.7|16415.2|16409.2|16418.7|16412.7|16406.7|16400.7|720
1651155300000|2022-04-28 14:15:00|16414.2|16408.2|16438.2|16432.2|16438.2|16432.2|16403.2|16397.2|1246
1651155600000|2022-04-28 14:20:00|16438.7|16432.7|16426.7|16420.7|16445.7|16439.7|16426.2|16420.2|1135
1651155900000|2022-04-28 14:25:00|16426.2|16420.2|16392.7|16386.7|16428.2|16422.2|16392.2|16386.2|1337
1651156200000|2022-04-28 14:30:00|16391.2|16385.2|16350.7|16344.7|16393.2|16387.2|16350.2|16344.2|2606
1651156500000|2022-04-28 14:35:00|16348.7|16342.7|16365.2|16359.2|16374.2|16368.2|16347.2|16341.2|1435
1651156800000|2022-04-28 14:40:00|16364.2|16358.2|16373.7|16367.7|16374.7|16368.7|16361.2|16355.2|914
1651157100000|2022-04-28 14:45:00|16372.2|16366.2|16378.2|16372.2|16387.7|16381.7|16370.2|16364.2|1229
1651157400000|2022-04-28 14:50:00|16377.7|16371.7|16385.7|16379.7|16387.2|16381.2|16366.2|16360.2|845
1651157700000|2022-04-28 14:55:00|16386.2|16380.2|16414.2|16408.2|16416.7|16410.7|16384.2|16378.2|1513
1651158000000|2022-04-28 15:00:00|16415.2|16409.2|16422.2|16416.2|16426.7|16420.7|16407.7|16401.7|1247
1651158300000|2022-04-28 15:05:00|16422.7|16416.7|16441.7|16435.7|16447.7|16441.7|16414.7|16408.7|1343
1651158600000|2022-04-28 15:10:00|16441.2|16435.2|16439.2|16433.2|16441.2|16435.2|16431.7|16425.7|738
1651158900000|2022-04-28 15:15:00|16441.2|16435.2|16442.7|16436.7|16444.7|16438.7|16428.7|16422.7|620
1651159200000|2022-04-28 15:20:00|16443.2|16437.2|16431.2|16425.2|16444.2|16438.2|16429.7|16423.7|451
1651159500000|2022-04-28 15:25:00|16431.7|16425.7|16428.7|16422.7|16439.7|16433.7|16426.7|16420.7|427
1651159800000|2022-04-28 15:30:00|16429.2|16423.2|16430.2|16424.2|16442.2|16436.2|16416.2|16410.2|780
1651160100000|2022-04-28 15:35:00|16430.7|16424.7|16409.2|16403.2|16432.2|16426.2|16408.2|16402.2|676
1651160400000|2022-04-28 15:40:00|16410.2|16404.2|16400.7|16394.7|16413.7|16407.7|16400.7|16394.7|740
1651160700000|2022-04-28 15:45:00|16401.7|16395.7|16404.7|16398.7|16406.7|16400.7|16389.7|16383.7|691
1651161000000|2022-04-28 15:50:00|16403.7|16397.7|16408.7|16402.7|16421.7|16415.7|16397.2|16391.2|905
1651161300000|2022-04-28 15:55:00|16408.2|16402.2|16411.2|16405.2|16412.2|16406.2|16399.7|16393.7|388
1651161600000|2022-04-28 16:00:00|16410.7|16404.7|16416.7|16410.7|16418.7|16412.7|16399.7|16393.7|384
1651161900000|2022-04-28 16:05:00|16415.7|16409.7|16412.2|16406.2|16415.7|16409.7|16403.2|16397.2|357
1651162200000|2022-04-28 16:10:00|16412.7|16406.7|16439.2|16433.2|16439.7|16433.7|16411.2|16405.2|625
1651162500000|2022-04-28 16:15:00|16438.7|16432.7|16443.2|16437.2|16448.7|16442.7|16435.2|16429.2|654
1651162800000|2022-04-28 16:20:00|16443.7|16437.7|16453.7|16447.7|16457.7|16451.7|16442.7|16436.7|827
1651163100000|2022-04-28 16:25:00|16453.2|16447.2|16466.7|16460.7|16467.7|16461.7|16453.2|16447.2|555
1651163400000|2022-04-28 16:30:00|16467.7|16461.7|16484.7|16478.7|16484.7|16478.7|16463.7|16457.7|815
1651163700000|2022-04-28 16:35:00|16485.2|16479.2|16487.7|16481.7|16491.7|16485.7|16477.7|16471.7|720
1651164000000|2022-04-28 16:40:00|16486.2|16480.2|16503.2|16497.2|16504.2|16498.2|16486.2|16480.2|1111
1651164300000|2022-04-28 16:45:00|16503.7|16497.7|16509.2|16503.2|16522.7|16516.7|16503.7|16497.7|1734
1651164600000|2022-04-28 16:50:00|16509.7|16503.7|16513.7|16507.7|16517.2|16511.2|16500.2|16494.2|864
1651164900000|2022-04-28 16:55:00|16512.7|16506.7|16513.7|16507.7|16515.7|16509.7|16504.2|16498.2|443
1651165200000|2022-04-28 17:00:00|16514.2|16508.2|16516.2|16510.2|16518.7|16512.7|16500.2|16494.2|537
1651165500000|2022-04-28 17:05:00|16515.2|16509.2|16518.2|16512.2|16521.7|16515.7|16507.2|16501.2|453
1651165800000|2022-04-28 17:10:00|16518.7|16512.7|16546.7|16540.7|16548.7|16542.7|16517.7|16511.7|1611
1651166100000|2022-04-28 17:15:00|16546.2|16540.2|16544.7|16538.7|16552.2|16546.2|16534.2|16528.2|709
1651166400000|2022-04-28 17:20:00|16547.2|16541.2|16551.2|16545.2|16553.7|16547.7|16537.7|16531.7|446
1651166700000|2022-04-28 17:25:00|16551.7|16545.7|16552.2|16546.2|16555.7|16549.7|16547.7|16541.7|331
1651167000000|2022-04-28 17:30:00|16551.7|16545.7|16554.7|16548.7|16560.7|16554.7|16542.7|16536.7|698
1651167300000|2022-04-28 17:35:00|16555.2|16549.2|16570.2|16564.2|16571.7|16565.7|16552.7|16546.7|678
1651167600000|2022-04-28 17:40:00|16570.7|16564.7|16568.2|16562.2|16572.7|16566.7|16556.2|16550.2|478
1651167900000|2022-04-28 17:45:00|16567.2|16561.2|16574.2|16568.2|16576.7|16570.7|16562.7|16556.7|403
1651168200000|2022-04-28 17:50:00|16573.7|16567.7|16565.2|16559.2|16574.7|16568.7|16562.7|16556.7|308
1651168500000|2022-04-28 17:55:00|16566.2|16560.2|16577.7|16571.7|16579.7|16573.7|16563.7|16557.7|368
1651168800000|2022-04-28 18:00:00|16579.2|16573.2|16584.2|16578.2|16584.2|16578.2|16575.7|16569.7|367
1651169100000|2022-04-28 18:05:00|16583.7|16577.7|16582.7|16576.7|16584.2|16578.2|16571.2|16565.2|511
1651169400000|2022-04-28 18:10:00|16582.2|16576.2|16585.2|16579.2|16591.2|16585.2|16581.7|16575.7|543
1651169700000|2022-04-28 18:15:00|16584.2|16578.2|16590.2|16584.2|16592.7|16586.7|16577.2|16571.2|331
1651170000000|2022-04-28 18:20:00|16589.7|16583.7|16604.2|16598.2|16604.7|16598.7|16583.2|16577.2|466
1651170300000|2022-04-28 18:25:00|16604.7|16598.7|16606.2|16600.2|16607.7|16601.7|16600.2|16594.2|475
1651170600000|2022-04-28 18:30:00|16606.7|16600.7|16605.2|16599.2|16611.2|16605.2|16597.7|16591.7|417
1651170900000|2022-04-28 18:35:00|16605.7|16599.7|16611.2|16605.2|16614.2|16608.2|16604.2|16598.2|253
1651171200000|2022-04-28 18:40:00|16612.2|16606.2|16630.2|16624.2|16630.2|16624.2|16610.2|16604.2|839
1651171500000|2022-04-28 18:45:00|16629.7|16623.7|16642.7|16636.7|16642.7|16636.7|16625.7|16619.7|459
1651171800000|2022-04-28 18:50:00|16645.2|16639.2|16640.7|16634.7|16657.7|16651.7|16639.7|16633.7|798
1651172100000|2022-04-28 18:55:00|16639.7|16633.7|16642.7|16636.7|16648.2|16642.2|16632.7|16626.7|283
1651172400000|2022-04-28 19:00:00|16642.2|16636.2|16646.2|16640.2|16650.7|16644.7|16637.7|16631.7|400
1651172700000|2022-04-28 19:05:00|16645.7|16639.7|16662.7|16656.7|16667.7|16661.7|16645.7|16639.7|563
1651173000000|2022-04-28 19:10:00|16663.2|16657.2|16669.2|16663.2|16669.7|16663.7|16655.7|16649.7|534
1651173300000|2022-04-28 19:15:00|16668.7|16662.7|16682.7|16676.7|16684.2|16678.2|16664.2|16658.2|431
1651173600000|2022-04-28 19:20:00|16683.2|16677.2|16678.7|16672.7|16684.7|16678.7|16675.7|16669.7|618
1651173900000|2022-04-28 19:25:00|16678.2|16672.2|16659.2|16653.2|16680.7|16674.7|16657.7|16651.7|334
1651174200000|2022-04-28 19:30:00|16658.7|16652.7|16645.2|16639.2|16660.7|16654.7|16641.7|16635.7|636
1651174500000|2022-04-28 19:35:00|16646.2|16640.2|16654.2|16648.2|16661.2|16655.2|16643.2|16637.2|665
1651174800000|2022-04-28 19:40:00|16653.7|16647.7|16639.2|16633.2|16657.2|16651.2|16636.7|16630.7|235
1651175100000|2022-04-28 19:45:00|16641.2|16635.2|16631.7|16625.7|16644.2|16638.2|16617.2|16611.2|626
1651175400000|2022-04-28 19:50:00|16627.7|16621.7|16627.7|16621.7|16630.7|16624.7|16618.7|16612.7|407
1651175700000|2022-04-28 19:55:00|16626.2|16620.2|16634.7|16628.7|16634.7|16628.7|16621.2|16615.2|431
1651176000000|2022-04-28 20:00:00|16626.2|16620.2|16600.7|16594.7|16634.2|16628.2|16583.2|16577.2|1064
1651176300000|2022-04-28 20:05:00|16600.2|16594.2|16584.7|16578.7|16607.7|16601.7|16584.7|16578.7|336
1651176600000|2022-04-28 20:10:00|16584.2|16578.2|16574.7|16568.7|16590.7|16584.7|16571.7|16565.7|417
1651176900000|2022-04-28 20:15:00|16575.2|16569.2|16570.2|16564.2|16577.7|16571.7|16563.7|16557.7|395
1651177200000|2022-04-28 20:20:00|16570.7|16564.7|16594.2|16588.2|16597.7|16591.7|16566.7|16560.7|389
1651177500000|2022-04-28 20:25:00|16593.7|16587.7|16601.7|16595.7|16601.7|16595.7|16590.7|16584.7|171
1651177800000|2022-04-28 20:30:00|16596.7|16590.7|16607.7|16601.7|16627.2|16621.2|16595.7|16589.7|722
1651178100000|2022-04-28 20:35:00|16607.2|16601.2|16606.2|16600.2|16617.7|16611.7|16600.2|16594.2|236
1651178400000|2022-04-28 20:40:00|16605.7|16599.7|16609.2|16603.2|16610.7|16604.7|16602.2|16596.2|169
1651178700000|2022-04-28 20:45:00|16608.7|16602.7|16594.7|16588.7|16610.7|16604.7|16593.2|16587.2|207
1651179000000|2022-04-28 20:50:00|16594.2|16588.2|16604.2|16598.2|16604.2|16598.2|16593.2|16587.2|202
1651179300000|2022-04-28 20:55:00|16605.2|16599.2|16615.2|16609.2|16615.7|16609.7|16601.7|16595.7|238
1651179600000|2022-04-28 21:00:00|16618.6|16604.6|16608.8|16594.8|16627.2|16613.2|16604.9|16590.9|0
1651179900000|2022-04-28 21:05:00|16608.7|16594.7|16598.2|16584.2|16609.8|16595.8|16594.7|16580.7|0
1651180200000|2022-04-28 21:10:00|16598.1|16584.1|16580|16566|16606.9|16592.9|16579.6|16565.6|0
1651180500000|2022-04-28 21:15:00|16579.8|16565.8|16580.3|16566.3|16586.6|16572.6|16576.8|16562.8|0
1651180800000|2022-04-28 21:20:00|16576.3|16562.3|16545.3|16531.3|16581.1|16567.1|16533|16519|0
1651181100000|2022-04-28 21:25:00|16546|16532|16553.9|16539.9|16560.8|16546.8|16540.3|16526.3|0
1651181400000|2022-04-28 21:30:00|16554|16540|16553.2|16539.2|16557.1|16543.1|16547.8|16533.8|0
1651181700000|2022-04-28 21:35:00|16553.7|16539.7|16554.4|16540.4|16554.4|16540.4|16547.4|16533.4|0
1651182000000|2022-04-28 21:40:00|16554.7|16540.7|16553.6|16539.6|16566.1|16552.1|16553.6|16539.6|0
1651182300000|2022-04-28 21:45:00|16552.3|16538.3|16574.4|16560.4|16576.4|16562.4|16552.3|16538.3|0
1651182600000|2022-04-28 21:50:00|16574.3|16560.3|16576|16562|16579.7|16565.7|16571.2|16557.2|0
1651182900000|2022-04-28 21:55:00|16575.7|16561.7|16577.2|16563.2|16584.9|16570.9|16574.8|16560.8|0
1651183200000|2022-04-28 22:00:00|16563.2|16549.2|16571.1|16557.1|16573.3|16559.3|16530.8|16516.8|0
1651183500000|2022-04-28 22:05:00|16570.2|16556.2|16573.1|16559.1|16579.6|16565.6|16567.3|16553.3|0
1651183800000|2022-04-28 22:10:00|16573.5|16559.5|16577.3|16563.3|16583.9|16569.9|16564.8|16550.8|0
1651184100000|2022-04-28 22:15:00|16577.8|16563.8|16583.7|16569.7|16589.2|16575.2|16577.8|16563.8|0
1651184400000|2022-04-28 22:20:00|16583.3|16569.3|16583.3|16569.3|16596.5|16582.5|16580.7|16566.7|0
1651184700000|2022-04-28 22:25:00|16584.2|16570.2|16576.9|16562.9|16585.5|16571.5|16569.6|16555.6|0
1651185000000|2022-04-28 22:30:00|16576.4|16562.4|16582.1|16568.1|16590|16576|16576|16562|0
1651185300000|2022-04-28 22:35:00|16581.2|16567.2|16571.4|16557.4|16582.1|16568.1|16571.4|16557.4|0
1651185600000|2022-04-28 22:40:00|16570.9|16556.9|16559.6|16545.6|16573.2|16559.2|16554.4|16540.4|0
1651185900000|2022-04-28 22:45:00|16557.9|16543.9|16556.5|16542.5|16562.6|16548.6|16553.9|16539.9|0
1651186200000|2022-04-28 22:50:00|16556|16542|16553.4|16539.4|16557.4|16543.4|16550.4|16536.4|0
1651186500000|2022-04-28 22:55:00|16553.9|16539.9|16560.6|16546.6|16561.3|16547.3|16552.5|16538.5|0
1651186800000|2022-04-28 23:00:00|16561.5|16547.5|16554.3|16540.3|16561.5|16547.5|16549.8|16535.8|0
1651187100000|2022-04-28 23:05:00|16553.4|16539.4|16556.9|16542.9|16556.9|16542.9|16551.2|16537.2|0
1651187400000|2022-04-28 23:10:00|16556.5|16542.5|16557.5|16543.5|16560.4|16546.4|16554|16540|0
1651187700000|2022-04-28 23:15:00|16556.2|16542.2|16569.9|16555.9|16572.2|16558.2|16553.1|16539.1|0
1651188000000|2022-04-28 23:20:00|16569.1|16555.1|16568.2|16554.2|16574.3|16560.3|16567.7|16553.7|0
1651188300000|2022-04-28 23:25:00|16568.6|16554.6|16569.6|16555.6|16570|16556|16565.7|16551.7|0
1651188600000|2022-04-28 23:30:00|16570|16556|16562.2|16548.2|16572.7|16558.7|16561.3|16547.3|0
1651188900000|2022-04-28 23:35:00|16562.6|16548.6|16559.5|16545.5|16565.3|16551.3|16556.9|16542.9|0
1651189200000|2022-04-28 23:40:00|16560.4|16546.4|16557.8|16543.8|16560.4|16546.4|16555.1|16541.1|0
1651189500000|2022-04-28 23:45:00|16558.7|16544.7|16560.4|16546.4|16560.4|16546.4|16556|16542|0
1651189800000|2022-04-28 23:50:00|16559.5|16545.5|16561.8|16547.8|16562.2|16548.2|16557.8|16543.8|0
1651190100000|2022-04-28 23:55:00|16562.3|16548.3|16560.5|16546.5|16562.3|16548.3|16558.8|16544.8|0
1651190400000|2022-04-29 00:00:00|16561.4|16547.4|16561.4|16547.4|16564|16550|16559.7|16545.7|0
1651190700000|2022-04-29 00:05:00|16562.3|16548.3|16565.8|16551.8|16566.7|16552.7|16561.4|16547.4|0
1651191000000|2022-04-29 00:10:00|16564.9|16550.9|16578.1|16564.1|16579.8|16565.8|16564.9|16550.9|0
1651191300000|2022-04-29 00:15:00|16578.9|16564.9|16589.4|16575.4|16593.3|16579.3|16578.9|16564.9|0
1651191600000|2022-04-29 00:20:00|16590.2|16576.2|16603.7|16589.7|16604.6|16590.6|16590.2|16576.2|0
1651191900000|2022-04-29 00:25:00|16602.8|16588.8|16605.7|16591.7|16609.2|16595.2|16601.9|16587.9|0
1651192200000|2022-04-29 00:30:00|16606.6|16592.6|16601.8|16587.8|16606.6|16592.6|16601.4|16587.4|0
1651192500000|2022-04-29 00:35:00|16602.2|16588.2|16599.6|16585.6|16606.6|16592.6|16598.7|16584.7|0
1651192800000|2022-04-29 00:40:00|16600.5|16586.5|16591.2|16577.2|16600.5|16586.5|16591.2|16577.2|0
1651193100000|2022-04-29 00:45:00|16585.2|16581.2|16599.7|16595.7|16599.7|16595.7|16580.7|16576.7|4120
1651193400000|2022-04-29 00:50:00|16598.7|16594.7|16581.7|16577.7|16613.7|16609.7|16581.7|16577.7|2522
1651193700000|2022-04-29 00:55:00|16579.7|16575.7|16624.7|16620.7|16626.2|16622.2|16578.2|16574.2|2671
1651194000000|2022-04-29 01:00:00|16625.2|16621.2|16625.2|16621.2|16643.2|16639.2|16614.7|16610.7|4860
1651194300000|2022-04-29 01:05:00|16624.7|16620.7|16625.2|16621.2|16641.2|16637.2|16609.7|16605.7|3402
1651194600000|2022-04-29 01:10:00|16624.7|16620.7|16595.2|16591.2|16639.2|16635.2|16592.7|16588.7|2831
1651194900000|2022-04-29 01:15:00|16593.7|16589.7|16612.7|16608.7|16621.2|16617.2|16588.2|16584.2|2943
1651195200000|2022-04-29 01:20:00|16612.2|16608.2|16629.7|16625.7|16635.2|16631.2|16593.2|16589.2|2501
1651195500000|2022-04-29 01:25:00|16631.2|16627.2|16643.7|16639.7|16657.2|16653.2|16624.2|16620.2|3633
1651195800000|2022-04-29 01:30:00|16643.2|16639.2|16645.7|16641.7|16653.2|16649.2|16636.7|16632.7|2037
1651196100000|2022-04-29 01:35:00|16644.7|16640.7|16632.7|16628.7|16653.7|16649.7|16632.7|16628.7|1611
1651196400000|2022-04-29 01:40:00|16634.2|16630.2|16656.2|16652.2|16659.7|16655.7|16633.7|16629.7|2127
1651196700000|2022-04-29 01:45:00|16657.2|16653.2|16608.2|16604.2|16659.2|16655.2|16606.7|16602.7|3110
1651197000000|2022-04-29 01:50:00|16607.2|16603.2|16613.7|16609.7|16620.2|16616.2|16597.7|16593.7|1594
1651197300000|2022-04-29 01:55:00|16612.7|16608.7|16602.2|16598.2|16615.7|16611.7|16601.7|16597.7|1388
1651197600000|2022-04-29 02:00:00|16601.7|16597.7|16612.7|16608.7|16618.7|16614.7|16596.7|16592.7|1582
1651197900000|2022-04-29 02:05:00|16612.2|16608.2|16612.7|16608.7|16614.7|16610.7|16600.2|16596.2|963
1651198200000|2022-04-29 02:10:00|16612.2|16608.2|16577.7|16573.7|16632.7|16628.7|16572.7|16568.7|3411
1651198500000|2022-04-29 02:15:00|16576.7|16572.7|16573.2|16569.2|16585.2|16581.2|16570.2|16566.2|2108
1651198800000|2022-04-29 02:20:00|16572.2|16568.2|16578.2|16574.2|16585.2|16581.2|16569.2|16565.2|1629
1651199100000|2022-04-29 02:25:00|16578.7|16574.7|16576.7|16572.7|16578.7|16574.7|16565.7|16561.7|1388
1651199400000|2022-04-29 02:30:00|16574.7|16570.7|16554.7|16550.7|16575.7|16571.7|16551.7|16547.7|1685
1651199700000|2022-04-29 02:35:00|16555.2|16551.2|16547.7|16543.7|16561.7|16557.7|16546.7|16542.7|1807
1651200000000|2022-04-29 02:40:00|16546.7|16542.7|16562.7|16558.7|16562.7|16558.7|16542.7|16538.7|1776
1651200300000|2022-04-29 02:45:00|16561.7|16557.7|16563.7|16559.7|16576.7|16572.7|16560.2|16556.2|1655
1651200600000|2022-04-29 02:50:00|16564.7|16560.7|16571.2|16567.2|16580.7|16576.7|16563.7|16559.7|1105
1651200900000|2022-04-29 02:55:00|16570.7|16566.7|16553.7|16549.7|16571.7|16567.7|16549.2|16545.2|1364
1651201200000|2022-04-29 03:00:00|16554.2|16550.2|16552.2|16548.2|16569.2|16565.2|16549.7|16545.7|957
1651201500000|2022-04-29 03:05:00|16551.2|16547.2|16546.7|16542.7|16552.2|16548.2|16531.2|16527.2|2195
1651201800000|2022-04-29 03:10:00|16545.7|16541.7|16559.7|16555.7|16560.2|16556.2|16522.2|16518.2|2544
1651202100000|2022-04-29 03:15:00|16560.2|16556.2|16564.7|16560.7|16570.2|16566.2|16550.7|16546.7|1372
1651202400000|2022-04-29 03:20:00|16565.7|16561.7|16555.7|16551.7|16570.7|16566.7|16554.2|16550.2|983
1651202700000|2022-04-29 03:25:00|16554.2|16550.2|16585.7|16581.7|16590.7|16586.7|16553.2|16549.2|2150
1651203000000|2022-04-29 03:30:00|16586.7|16582.7|16597.2|16593.2|16599.7|16595.7|16579.7|16575.7|1447
1651203300000|2022-04-29 03:35:00|16598.2|16594.2|16596.7|16592.7|16600.2|16596.2|16585.7|16581.7|1100
1651203600000|2022-04-29 03:40:00|16596.2|16592.2|16596.7|16592.7|16603.2|16599.2|16591.7|16587.7|947
1651203900000|2022-04-29 03:45:00|16597.2|16593.2|16602.2|16598.2|16610.7|16606.7|16595.7|16591.7|1412
1651204200000|2022-04-29 03:50:00|16603.7|16599.7|16596.7|16592.7|16619.2|16615.2|16595.7|16591.7|1378
1651204500000|2022-04-29 03:55:00|16597.2|16593.2|16589.7|16585.7|16597.7|16593.7|16586.7|16582.7|917
1651204800000|2022-04-29 04:00:00|16588.7|16584.7|16582.7|16578.7|16597.7|16593.7|16581.2|16577.2|850
1651205100000|2022-04-29 04:05:00|16581.7|16577.7|16587.2|16583.2|16589.2|16585.2|16577.7|16573.7|1374
1651205400000|2022-04-29 04:10:00|16587.7|16583.7|16580.7|16576.7|16593.7|16589.7|16580.7|16576.7|600
1651205700000|2022-04-29 04:15:00|16582.2|16578.2|16568.7|16564.7|16583.7|16579.7|16559.7|16555.7|1316
1651206000000|2022-04-29 04:20:00|16567.7|16563.7|16563.7|16559.7|16570.7|16566.7|16563.7|16559.7|376
1651206300000|2022-04-29 04:25:00|16563.2|16559.2|16570.7|16566.7|16576.7|16572.7|16563.2|16559.2|529
1651206600000|2022-04-29 04:30:00|16572.7|16568.7|16575.7|16571.7|16590.7|16586.7|16572.2|16568.2|1085
1651206900000|2022-04-29 04:35:00|16576.7|16572.7|16577.2|16573.2|16582.2|16578.2|16567.2|16563.2|627
1651207200000|2022-04-29 04:40:00|16578.2|16574.2|16579.2|16575.2|16580.2|16576.2|16569.7|16565.7|451
1651207500000|2022-04-29 04:45:00|16578.2|16574.2|16585.2|16581.2|16590.7|16586.7|16571.2|16567.2|943
1651207800000|2022-04-29 04:50:00|16586.2|16582.2|16569.7|16565.7|16586.2|16582.2|16567.2|16563.2|668
1651208100000|2022-04-29 04:55:00|16569.2|16565.2|16566.7|16562.7|16571.7|16567.7|16561.2|16557.2|669
1651208400000|2022-04-29 05:00:00|16567.2|16563.2|16610.2|16606.2|16615.7|16611.7|16566.2|16562.2|2556
1651208700000|2022-04-29 05:05:00|16611.2|16607.2|16602.2|16598.2|16624.2|16620.2|16595.2|16591.2|2748
1651209000000|2022-04-29 05:10:00|16601.7|16597.7|16601.2|16597.2|16606.2|16602.2|16590.7|16586.7|904
1651209300000|2022-04-29 05:15:00|16600.7|16596.7|16603.7|16599.7|16606.7|16602.7|16595.2|16591.2|794
1651209600000|2022-04-29 05:20:00|16604.2|16600.2|16597.2|16593.2|16615.2|16611.2|16589.2|16585.2|1491
1651209900000|2022-04-29 05:25:00|16596.7|16592.7|16590.2|16586.2|16598.7|16594.7|16588.2|16584.2|1181
1651210200000|2022-04-29 05:30:00|16589.7|16585.7|16589.2|16585.2|16593.7|16589.7|16576.7|16572.7|1623
1651210500000|2022-04-29 05:35:00|16589.7|16585.7|16603.2|16599.2|16613.2|16609.2|16588.7|16584.7|1626
1651210800000|2022-04-29 05:40:00|16604.2|16600.2|16605.2|16601.2|16608.2|16604.2|16598.7|16594.7|2226
1651211100000|2022-04-29 05:45:00|16609.6|16595.6|16608|16594|16612.7|16598.7|16605.9|16591.9|13
1651211400000|2022-04-29 05:50:00|16608.3|16594.3|16593.3|16579.3|16608.3|16594.3|16590.9|16576.9|0
1651211700000|2022-04-29 05:55:00|16592.9|16578.9|16597.3|16583.3|16598.8|16584.8|16586.3|16572.3|0
1651212000000|2022-04-29 06:00:00|16595.1|16581.1|16604.3|16590.3|16604.5|16590.5|16572.2|16558.2|0
1651212300000|2022-04-29 06:05:00|16603.2|16589.2|16617.5|16603.5|16621.4|16607.4|16601.6|16587.6|0
1651212600000|2022-04-29 06:10:00|16617|16603|16599.5|16585.5|16617|16603|16594.9|16580.9|0
1651212900000|2022-04-29 06:15:00|16599.9|16585.9|16613.8|16599.8|16632.6|16618.6|16599.9|16585.9|0
1651213200000|2022-04-29 06:20:00|16613.7|16599.7|16625.5|16611.5|16630.2|16616.2|16612|16598|0
1651213500000|2022-04-29 06:25:00|16625.3|16611.3|16618.2|16604.2|16625.5|16611.5|16614.1|16600.1|0
1651213800000|2022-04-29 06:30:00|16618|16604|16622.7|16608.7|16625.2|16611.2|16612|16598|0
1651214100000|2022-04-29 06:35:00|16622.8|16608.8|16625.6|16611.6|16626.8|16612.8|16622.2|16608.2|0
1651214400000|2022-04-29 06:40:00|16625.5|16611.5|16622.7|16608.7|16626.6|16612.6|16621.9|16607.9|0
1651214700000|2022-04-29 06:45:00|16622.8|16608.8|16615.1|16601.1|16628.9|16614.9|16612.8|16598.8|0
1651215000000|2022-04-29 06:50:00|16615.4|16601.4|16611.5|16597.5|16616|16602|16608|16594|0
1651215300000|2022-04-29 06:55:00|16611.3|16597.3|16601.8|16587.8|16612.6|16598.6|16595|16581|0
1651215600000|2022-04-29 07:00:00|16602.1|16588.1|16604.2|16598.2|16622.7|16616.7|16597.7|16588.1|1167
1651215900000|2022-04-29 07:05:00|16603.7|16597.7|16605.7|16599.7|16606.7|16600.7|16593.2|16587.2|499
1651216200000|2022-04-29 07:10:00|16606.2|16600.2|16600.7|16594.7|16608.7|16602.7|16589.2|16583.2|351
1651216500000|2022-04-29 07:15:00|16599.7|16593.7|16596.2|16590.2|16607.2|16601.2|16594.7|16588.7|356
1651216800000|2022-04-29 07:20:00|16596.7|16590.7|16603.2|16597.2|16609.7|16603.7|16596.7|16590.7|267
1651217100000|2022-04-29 07:25:00|16600.2|16594.2|16605.2|16599.2|16610.2|16604.2|16593.2|16587.2|399
1651217400000|2022-04-29 07:30:00|16604.7|16598.7|16607.7|16601.7|16611.2|16605.2|16602.7|16596.7|303
1651217700000|2022-04-29 07:35:00|16607.2|16601.2|16617.2|16611.2|16620.7|16614.7|16607.2|16601.2|384
1651218000000|2022-04-29 07:40:00|16617.7|16611.7|16618.7|16612.7|16621.2|16615.2|16610.7|16604.7|257
1651218300000|2022-04-29 07:45:00|16618.2|16612.2|16631.7|16625.7|16632.2|16626.2|16615.2|16609.2|547
1651218600000|2022-04-29 07:50:00|16632.2|16626.2|16640.2|16634.2|16641.2|16635.2|16628.7|16622.7|695
1651218900000|2022-04-29 07:55:00|16640.7|16634.7|16632.7|16626.7|16645.2|16639.2|16629.2|16623.2|547
1651219200000|2022-04-29 08:00:00|16633.2|16627.2|16636.7|16630.7|16639.2|16633.2|16627.2|16621.2|378
1651219500000|2022-04-29 08:05:00|16637.2|16631.2|16635.7|16629.7|16640.7|16634.7|16631.2|16625.2|216
1651219800000|2022-04-29 08:10:00|16636.2|16630.2|16640.2|16634.2|16642.2|16636.2|16636.2|16630.2|196
1651220100000|2022-04-29 08:15:00|16638.2|16632.2|16633.2|16627.2|16644.2|16638.2|16632.7|16626.7|200
1651220400000|2022-04-29 08:20:00|16632.7|16626.7|16621.2|16615.2|16633.2|16627.2|16620.2|16614.2|468
1651220700000|2022-04-29 08:25:00|16620.7|16614.7|16625.7|16619.7|16626.2|16620.2|16610.7|16604.7|611
1651221000000|2022-04-29 08:30:00|16625.2|16619.2|16612.2|16606.2|16626.2|16620.2|16612.2|16606.2|293
1651221300000|2022-04-29 08:35:00|16611.2|16605.2|16606.7|16600.7|16614.7|16608.7|16601.7|16595.7|478
1651221600000|2022-04-29 08:40:00|16607.2|16601.2|16607.7|16601.7|16615.2|16609.2|16606.7|16600.7|146
1651221900000|2022-04-29 08:45:00|16608.2|16602.2|16613.2|16607.2|16615.2|16609.2|16605.2|16599.2|199
1651222200000|2022-04-29 08:50:00|16612.2|16606.2|16607.7|16601.7|16614.2|16608.2|16606.7|16600.7|126
1651222500000|2022-04-29 08:55:00|16607.2|16601.2|16607.2|16601.2|16608.2|16602.2|16600.2|16594.2|277
1651222800000|2022-04-29 09:00:00|16606.7|16600.7|16610.2|16604.2|16611.2|16605.2|16604.2|16598.2|139
1651223100000|2022-04-29 09:05:00|16611.2|16605.2|16599.7|16593.7|16611.2|16605.2|16597.2|16591.2|347
1651223400000|2022-04-29 09:10:00|16600.2|16594.2|16593.2|16587.2|16603.7|16597.7|16592.7|16586.7|255
1651223700000|2022-04-29 09:15:00|16593.7|16587.7|16589.2|16583.2|16595.2|16589.2|16582.2|16576.2|420
1651224000000|2022-04-29 09:20:00|16589.7|16583.7|16595.2|16589.2|16598.2|16592.2|16588.2|16582.2|218
1651224300000|2022-04-29 09:25:00|16594.2|16588.2|16586.7|16580.7|16594.7|16588.7|16582.7|16576.7|235
1651224600000|2022-04-29 09:30:00|16585.7|16579.7|16580.2|16574.2|16587.7|16581.7|16577.7|16571.7|349
1651224900000|2022-04-29 09:35:00|16580.7|16574.7|16577.7|16571.7|16580.7|16574.7|16569.7|16563.7|672
1651225200000|2022-04-29 09:40:00|16578.2|16572.2|16569.2|16563.2|16578.2|16572.2|16560.7|16554.7|588
1651225500000|2022-04-29 09:45:00|16568.2|16562.2|16579.7|16573.7|16580.2|16574.2|16565.2|16559.2|236
1651225800000|2022-04-29 09:50:00|16580.2|16574.2|16575.7|16569.7|16583.2|16577.2|16573.7|16567.7|175
1651226100000|2022-04-29 09:55:00|16576.2|16570.2|16581.2|16575.2|16582.2|16576.2|16572.2|16566.2|231
1651226400000|2022-04-29 10:00:00|16582.2|16576.2|16587.2|16581.2|16591.2|16585.2|16578.7|16572.7|426
1651226700000|2022-04-29 10:05:00|16587.7|16581.7|16586.2|16580.2|16587.7|16581.7|16582.2|16576.2|165
1651227000000|2022-04-29 10:10:00|16584.7|16578.7|16582.7|16576.7|16585.2|16579.2|16577.7|16571.7|152
1651227300000|2022-04-29 10:15:00|16582.2|16576.2|16580.7|16574.7|16589.2|16583.2|16579.2|16573.2|104
1651227600000|2022-04-29 10:20:00|16580.2|16574.2|16571.7|16565.7|16580.2|16574.2|16570.7|16564.7|195
1651227900000|2022-04-29 10:25:00|16572.2|16566.2|16570.7|16564.7|16574.2|16568.2|16562.7|16556.7|252
1651228200000|2022-04-29 10:30:00|16570.2|16564.2|16574.7|16568.7|16578.2|16572.2|16566.2|16560.2|166
1651228500000|2022-04-29 10:35:00|16575.2|16569.2|16570.7|16564.7|16576.2|16570.2|16568.2|16562.2|92
1651228800000|2022-04-29 10:40:00|16570.2|16564.2|16567.2|16561.2|16576.2|16570.2|16564.2|16558.2|175
1651229100000|2022-04-29 10:45:00|16566.2|16560.2|16569.7|16563.7|16573.2|16567.2|16564.2|16558.2|185
1651229400000|2022-04-29 10:50:00|16568.7|16562.7|16572.7|16566.7|16575.2|16569.2|16568.7|16562.7|87
1651229700000|2022-04-29 10:55:00|16573.2|16567.2|16568.7|16562.7|16574.2|16568.2|16562.2|16556.2|236
1651230000000|2022-04-29 11:00:00|16567.7|16561.7|16557.7|16551.7|16575.2|16569.2|16554.2|16548.2|493
1651230300000|2022-04-29 11:05:00|16558.7|16552.7|16568.2|16562.2|16568.2|16562.2|16558.2|16552.2|212
1651230600000|2022-04-29 11:10:00|16567.7|16561.7|16561.7|16555.7|16567.7|16561.7|16555.7|16549.7|197
1651230900000|2022-04-29 11:15:00|16562.2|16556.2|16567.2|16561.2|16567.2|16561.2|16560.2|16554.2|115
1651231200000|2022-04-29 11:20:00|16567.7|16561.7|16576.2|16570.2|16579.2|16573.2|16567.2|16561.2|350
1651231500000|2022-04-29 11:25:00|16575.7|16569.7|16575.2|16569.2|16578.7|16572.7|16570.7|16564.7|211
1651231800000|2022-04-29 11:30:00|16574.7|16568.7|16567.7|16561.7|16579.2|16573.2|16565.7|16559.7|205
1651232100000|2022-04-29 11:35:00|16568.2|16562.2|16563.2|16557.2|16568.2|16562.2|16559.2|16553.2|222
1651232400000|2022-04-29 11:40:00|16562.2|16556.2|16559.7|16553.7|16563.2|16557.2|16551.7|16545.7|350
1651232700000|2022-04-29 11:45:00|16559.2|16553.2|16557.7|16551.7|16565.2|16559.2|16556.2|16550.2|188
1651233000000|2022-04-29 11:50:00|16557.2|16551.2|16558.7|16552.7|16559.2|16553.2|16550.7|16544.7|248
1651233300000|2022-04-29 11:55:00|16559.2|16553.2|16563.2|16557.2|16568.2|16562.2|16559.2|16553.2|236
1651233600000|2022-04-29 12:00:00|16564.2|16558.2|16569.7|16563.7|16573.2|16567.2|16561.2|16555.2|273
1651233900000|2022-04-29 12:05:00|16570.2|16564.2|16579.2|16573.2|16579.2|16573.2|16568.2|16562.2|292
1651234200000|2022-04-29 12:10:00|16578.2|16572.2|16578.2|16572.2|16580.2|16574.2|16573.2|16567.2|167
1651234500000|2022-04-29 12:15:00|16579.2|16573.2|16582.2|16576.2|16583.2|16577.2|16578.7|16572.7|287
1651234800000|2022-04-29 12:20:00|16582.7|16576.7|16589.7|16583.7|16592.2|16586.2|16582.2|16576.2|416
1651235100000|2022-04-29 12:25:00|16590.7|16584.7|16585.7|16579.7|16590.7|16584.7|16584.7|16578.7|165
1651235400000|2022-04-29 12:30:00|16585.2|16579.2|16578.2|16572.2|16585.7|16579.7|16574.2|16568.2|465
1651235700000|2022-04-29 12:35:00|16577.2|16571.2|16575.7|16569.7|16578.2|16572.2|16565.7|16559.7|385
1651236000000|2022-04-29 12:40:00|16575.2|16569.2|16586.7|16580.7|16588.2|16582.2|16575.2|16569.2|212
1651236300000|2022-04-29 12:45:00|16586.2|16580.2|16590.2|16584.2|16594.7|16588.7|16582.2|16576.2|311
1651236600000|2022-04-29 12:50:00|16589.7|16583.7|16586.7|16580.7|16592.7|16586.7|16586.2|16580.2|153
1651236900000|2022-04-29 12:55:00|16587.2|16581.2|16584.2|16578.2|16593.7|16587.7|16584.2|16578.2|194
1651237200000|2022-04-29 13:00:00|16582.2|16576.2|16587.7|16581.7|16593.2|16587.2|16580.7|16574.7|231
1651237500000|2022-04-29 13:05:00|16587.2|16581.2|16580.2|16574.2|16587.7|16581.7|16578.2|16572.2|247
1651237800000|2022-04-29 13:10:00|16578.7|16572.7|16572.2|16566.2|16580.2|16574.2|16572.2|16566.2|376
1651238100000|2022-04-29 13:15:00|16571.7|16565.7|16581.2|16575.2|16582.2|16576.2|16570.2|16564.2|239
1651238400000|2022-04-29 13:20:00|16580.2|16574.2|16584.2|16578.2|16590.2|16584.2|16579.2|16573.2|279
1651238700000|2022-04-29 13:25:00|16585.2|16579.2|16583.7|16577.7|16585.2|16579.2|16578.2|16572.2|217
1651239000000|2022-04-29 13:30:00|16583.2|16577.2|16601.7|16595.7|16607.2|16601.2|16572.2|16566.2|1151
1651239300000|2022-04-29 13:35:00|16602.7|16596.7|16588.7|16582.7|16608.2|16602.2|16584.7|16578.7|877
1651239600000|2022-04-29 13:40:00|16586.7|16580.7|16578.7|16572.7|16599.7|16593.7|16578.2|16572.2|670
1651239900000|2022-04-29 13:45:00|16578.2|16572.2|16594.7|16588.7|16597.7|16591.7|16573.2|16567.2|655
1651240200000|2022-04-29 13:50:00|16594.2|16588.2|16602.2|16596.2|16604.2|16598.2|16594.2|16588.2|657
1651240500000|2022-04-29 13:55:00|16601.7|16595.7|16634.7|16628.7|16635.2|16629.2|16601.7|16595.7|1686
1651240800000|2022-04-29 14:00:00|16634.2|16628.2|16626.7|16620.7|16642.2|16636.2|16623.2|16617.2|1127
1651241100000|2022-04-29 14:05:00|16627.2|16621.2|16617.2|16611.2|16627.7|16621.7|16605.2|16599.2|978
1651241400000|2022-04-29 14:10:00|16616.7|16610.7|16609.2|16603.2|16618.7|16612.7|16605.2|16599.2|527
1651241700000|2022-04-29 14:15:00|16608.7|16602.7|16583.2|16577.2|16618.7|16612.7|16578.2|16572.2|1390
1651242000000|2022-04-29 14:20:00|16582.7|16576.7|16579.7|16573.7|16588.2|16582.2|16573.2|16567.2|916
1651242300000|2022-04-29 14:25:00|16580.2|16574.2|16549.7|16543.7|16583.7|16577.7|16545.2|16539.2|1477
1651242600000|2022-04-29 14:30:00|16550.7|16544.7|16550.2|16544.2|16559.7|16553.7|16540.2|16534.2|952
1651242900000|2022-04-29 14:35:00|16551.2|16545.2|16549.2|16543.2|16554.2|16548.2|16536.7|16530.7|934
1651243200000|2022-04-29 14:40:00|16547.7|16541.7|16550.7|16544.7|16554.2|16548.2|16539.2|16533.2|715
1651243500000|2022-04-29 14:45:00|16550.2|16544.2|16547.7|16541.7|16552.2|16546.2|16540.2|16534.2|478
1651243800000|2022-04-29 14:50:00|16547.2|16541.2|16546.2|16540.2|16550.2|16544.2|16531.2|16525.2|951
1651244100000|2022-04-29 14:55:00|16546.7|16540.7|16549.2|16543.2|16553.2|16547.2|16540.2|16534.2|644
1651244400000|2022-04-29 15:00:00|16548.2|16542.2|16548.7|16542.7|16548.7|16542.7|16535.7|16529.7|487
1651244700000|2022-04-29 15:05:00|16548.2|16542.2|16548.7|16542.7|16561.7|16555.7|16546.2|16540.2|752
1651245000000|2022-04-29 15:10:00|16549.2|16543.2|16549.7|16543.7|16553.2|16547.2|16534.7|16528.7|625
1651245300000|2022-04-29 15:15:00|16548.7|16542.7|16548.2|16542.2|16551.2|16545.2|16541.2|16535.2|195
1651245600000|2022-04-29 15:20:00|16549.2|16543.2|16553.7|16547.7|16561.7|16555.7|16543.2|16537.2|469
1651245900000|2022-04-29 15:25:00|16554.2|16548.2|16557.7|16551.7|16558.7|16552.7|16548.2|16542.2|358
1651246200000|2022-04-29 15:30:00|16557.2|16551.2|16574.2|16568.2|16582.2|16576.2|16552.7|16546.7|916
1651246500000|2022-04-29 15:35:00|16574.7|16568.7|16568.2|16562.2|16577.7|16571.7|16564.2|16558.2|432
1651246800000|2022-04-29 15:40:00|16567.2|16561.2|16579.2|16573.2|16579.2|16573.2|16564.7|16558.7|422
1651247100000|2022-04-29 15:45:00|16578.7|16572.7|16577.7|16571.7|16587.2|16581.2|16570.7|16564.7|502
1651247400000|2022-04-29 15:50:00|16578.7|16572.7|16572.7|16566.7|16580.7|16574.7|16566.7|16560.7|318
1651247700000|2022-04-29 15:55:00|16573.2|16567.2|16552.7|16546.7|16575.2|16569.2|16552.7|16546.7|504
1651248000000|2022-04-29 16:00:00|16552.2|16546.2|16525.2|16519.2|16553.2|16547.2|16521.2|16515.2|1372
1651248300000|2022-04-29 16:05:00|16524.7|16518.7|16512.7|16506.7|16527.7|16521.7|16510.2|16504.2|1065
1651248600000|2022-04-29 16:10:00|16512.2|16506.2|16519.2|16513.2|16520.2|16514.2|16509.2|16503.2|421
1651248900000|2022-04-29 16:15:00|16518.7|16512.7|16507.7|16501.7|16519.2|16513.2|16505.7|16499.7|497
1651249200000|2022-04-29 16:20:00|16508.7|16502.7|16511.2|16505.2|16512.2|16506.2|16501.7|16495.7|703
1651249500000|2022-04-29 16:25:00|16511.7|16505.7|16498.2|16492.2|16515.7|16509.7|16495.7|16489.7|653
1651249800000|2022-04-29 16:30:00|16497.2|16491.2|16499.2|16493.2|16503.2|16497.2|16494.2|16488.2|438
1651250100000|2022-04-29 16:35:00|16499.7|16493.7|16499.7|16493.7|16503.2|16497.2|16492.7|16486.7|273
1651250400000|2022-04-29 16:40:00|16500.2|16494.2|16494.7|16488.7|16505.7|16499.7|16493.7|16487.7|619
1651250700000|2022-04-29 16:45:00|16495.7|16489.7|16503.2|16497.2|16506.2|16500.2|16494.2|16488.2|236
1651251000000|2022-04-29 16:50:00|16501.7|16495.7|16467.2|16461.2|16502.2|16496.2|16466.7|16460.7|1308
1651251300000|2022-04-29 16:55:00|16466.2|16460.2|16470.7|16464.7|16475.2|16469.2|16462.7|16456.7|596
1651251600000|2022-04-29 17:00:00|16470.2|16464.2|16485.7|16479.7|16495.2|16489.2|16463.7|16457.7|751
1651251900000|2022-04-29 17:05:00|16485.2|16479.2|16475.7|16469.7|16486.2|16480.2|16473.7|16467.7|299
1651252200000|2022-04-29 17:10:00|16475.2|16469.2|16483.2|16477.2|16483.2|16477.2|16472.7|16466.7|293
1651252500000|2022-04-29 17:15:00|16482.7|16476.7|16488.2|16482.2|16494.7|16488.7|16482.2|16476.2|325
1651252800000|2022-04-29 17:20:00|16487.2|16481.2|16497.2|16491.2|16497.7|16491.7|16484.7|16478.7|402
1651253100000|2022-04-29 17:25:00|16496.7|16490.7|16493.2|16487.2|16504.7|16498.7|16490.7|16484.7|436
1651253400000|2022-04-29 17:30:00|16492.2|16486.2|16509.7|16503.7|16510.2|16504.2|16492.2|16486.2|299
1651253700000|2022-04-29 17:35:00|16510.2|16504.2|16502.2|16496.2|16519.7|16513.7|16502.2|16496.2|643
1651254000000|2022-04-29 17:40:00|16502.7|16496.7|16487.2|16481.2|16504.2|16498.2|16484.2|16478.2|417
1651254300000|2022-04-29 17:45:00|16486.2|16480.2|16480.7|16474.7|16486.2|16480.2|16473.2|16467.2|565
1651254600000|2022-04-29 17:50:00|16479.7|16473.7|16484.2|16478.2|16490.7|16484.7|16477.2|16471.2|223
1651254900000|2022-04-29 17:55:00|16480.2|16474.2|16482.2|16476.2|16489.2|16483.2|16479.2|16473.2|176
1651255200000|2022-04-29 18:00:00|16482.7|16476.7|16476.7|16470.7|16484.2|16478.2|16467.2|16461.2|296
1651255500000|2022-04-29 18:05:00|16475.7|16469.7|16466.7|16460.7|16478.2|16472.2|16465.2|16459.2|224
1651255800000|2022-04-29 18:10:00|16465.2|16459.2|16472.2|16466.2|16474.2|16468.2|16454.7|16448.7|507
1651256100000|2022-04-29 18:15:00|16474.7|16468.7|16479.7|16473.7|16494.7|16488.7|16474.2|16468.2|366
1651256400000|2022-04-29 18:20:00|16480.2|16474.2|16462.2|16456.2|16480.7|16474.7|16459.2|16453.2|209
1651256700000|2022-04-29 18:25:00|16463.2|16457.2|16465.7|16459.7|16469.7|16463.7|16462.2|16456.2|144
1651257000000|2022-04-29 18:30:00|16465.2|16459.2|16473.7|16467.7|16481.7|16475.7|16462.7|16456.7|180
1651257300000|2022-04-29 18:35:00|16474.2|16468.2|16459.7|16453.7|16479.2|16473.2|16458.7|16452.7|215
1651257600000|2022-04-29 18:40:00|16459.2|16453.2|16474.7|16468.7|16474.7|16468.7|16458.2|16452.2|230
1651257900000|2022-04-29 18:45:00|16473.2|16467.2|16456.2|16450.2|16473.7|16467.7|16455.7|16449.7|272
1651258200000|2022-04-29 18:50:00|16455.7|16449.7|16456.2|16450.2|16465.7|16459.7|16455.2|16449.2|216
1651258500000|2022-04-29 18:55:00|16455.7|16449.7|16466.2|16460.2|16470.7|16464.7|16449.2|16443.2|339
1651258800000|2022-04-29 19:00:00|16464.7|16458.7|16467.7|16461.7|16468.2|16462.2|16452.2|16446.2|242
1651259100000|2022-04-29 19:05:00|16466.7|16460.7|16457.2|16451.2|16467.2|16461.2|16456.2|16450.2|135
1651259400000|2022-04-29 19:10:00|16457.7|16451.7|16446.7|16440.7|16463.2|16457.2|16445.2|16439.2|295
1651259700000|2022-04-29 19:15:00|16445.7|16439.7|16460.2|16454.2|16460.7|16454.7|16445.7|16439.7|246
1651260000000|2022-04-29 19:20:00|16460.7|16454.7|16455.2|16449.2|16461.2|16455.2|16448.7|16442.7|153
1651260300000|2022-04-29 19:25:00|16454.7|16448.7|16440.7|16434.7|16462.2|16456.2|16440.2|16434.2|229
1651260600000|2022-04-29 19:30:00|16440.2|16434.2|16449.7|16443.7|16455.2|16449.2|16435.2|16429.2|398
1651260900000|2022-04-29 19:35:00|16449.2|16443.2|16445.7|16439.7|16453.7|16447.7|16443.2|16437.2|188
1651261200000|2022-04-29 19:40:00|16445.2|16439.2|16436.2|16430.2|16452.7|16446.7|16436.2|16430.2|185
1651261500000|2022-04-29 19:45:00|16435.7|16429.7|16419.7|16413.7|16438.2|16432.2|16417.7|16411.7|795
1651261800000|2022-04-29 19:50:00|16417.7|16411.7|16402.2|16396.2|16418.7|16412.7|16399.2|16393.2|643
1651262100000|2022-04-29 19:55:00|16403.2|16397.2|16393.7|16387.7|16407.7|16401.7|16391.2|16385.2|559
1651262400000|2022-04-29 20:00:00|16394.2|16388.2|16399.2|16393.2|16404.7|16398.7|16387.7|16381.7|403
1651262700000|2022-04-29 20:05:00|16398.7|16392.7|16411.2|16405.2|16415.2|16409.2|16398.7|16392.7|309
1651263000000|2022-04-29 20:10:00|16411.7|16405.7|16405.7|16399.7|16416.2|16410.2|16405.7|16399.7|176
1651263300000|2022-04-29 20:15:00|16405.2|16399.2|16400.7|16394.7|16407.2|16401.2|16395.2|16389.2|130
1651263600000|2022-04-29 20:20:00|16400.2|16394.2|16392.7|16386.7|16400.2|16394.2|16392.7|16386.7|128
1651263900000|2022-04-29 20:25:00|16392.2|16386.2|16390.2|16384.2|16394.2|16388.2|16389.2|16383.2|120
1651264200000|2022-04-29 20:30:00|16388.7|16382.7|16398.7|16392.7|16399.7|16393.7|16388.7|16382.7|100
1651264500000|2022-04-29 20:35:00|16400.2|16394.2|16396.7|16390.7|16400.2|16394.2|16393.2|16387.2|65
1651264800000|2022-04-29 20:40:00|16398.2|16392.2|16395.7|16389.7|16400.2|16394.2|16395.2|16389.2|87
1651265100000|2022-04-29 20:45:00|16395.2|16389.2|16411.2|16405.2|16411.2|16405.2|16395.2|16389.2|193
1651265400000|2022-04-29 20:50:00|16411.7|16405.7|16415.2|16409.2|16416.7|16410.7|16408.2|16402.2|186
1651265700000|2022-04-29 20:55:00|16417.2|16411.2|16425.7|16419.7|16439.7|16433.7|16417.2|16411.2|377
1651266000000|2022-04-29 21:00:00|16429.7|16415.7|16429.7|16415.7|16429.7|16415.7|16429.7|16415.7|0
1651442400000|2022-05-01 22:00:00|16447.3|16433.3|16463.8|16449.8|16466.5|16452.5|16447.3|16433.3|0
1651442700000|2022-05-01 22:05:00|16463.4|16449.4|16458.9|16444.9|16466.1|16452.1|16447.8|16433.8|0
1651443000000|2022-05-01 22:10:00|16459.4|16445.4|16442.9|16428.9|16465.2|16451.2|16442.9|16428.9|0
1651443300000|2022-05-01 22:15:00|16443.3|16429.3|16439.6|16425.6|16445.3|16431.3|16432.4|16418.4|0
1651443600000|2022-05-01 22:20:00|16440|16426|16381.8|16367.8|16442.3|16428.3|16378|16364|0
1651443900000|2022-05-01 22:25:00|16381.4|16367.4|16367.3|16353.3|16385.8|16371.8|16364.6|16350.6|0
1651444200000|2022-05-01 22:30:00|16366.4|16352.4|16363|16349|16381.8|16367.8|16355|16341|0
1651444500000|2022-05-01 22:35:00|16361.7|16347.7|16369|16355|16374.8|16360.8|16355|16341|0
1651444800000|2022-05-01 22:40:00|16368.1|16354.1|16374.3|16360.3|16375.2|16361.2|16363.7|16349.7|0
1651445100000|2022-05-01 22:45:00|16373.4|16359.4|16404.2|16390.2|16404.2|16390.2|16373.4|16359.4|0
1651445400000|2022-05-01 22:50:00|16403.7|16389.7|16419.8|16405.8|16424.3|16410.3|16402.8|16388.8|0
1651445700000|2022-05-01 22:55:00|16420.2|16406.2|16412.3|16398.3|16422.5|16408.5|16409.2|16395.2|0
1651446000000|2022-05-01 23:00:00|16414.1|16400.1|16421|16407|16423.2|16409.2|16413.2|16399.2|0
1651446300000|2022-05-01 23:05:00|16420.5|16406.5|16429.4|16415.4|16430.3|16416.3|16418.3|16404.3|0
1651446600000|2022-05-01 23:10:00|16430.3|16416.3|16431.2|16417.2|16437.5|16423.5|16427.7|16413.7|0
1651446900000|2022-05-01 23:15:00|16432.1|16418.1|16433.4|16419.4|16439.3|16425.3|16429.4|16415.4|0
1651447200000|2022-05-01 23:20:00|16433.9|16419.9|16441.3|16427.3|16446.6|16432.6|16433.2|16419.2|0
1651447500000|2022-05-01 23:25:00|16441.7|16427.7|16434.8|16420.8|16442.8|16428.8|16433.9|16419.9|0
1651447800000|2022-05-01 23:30:00|16435.2|16421.2|16404.8|16390.8|16435.7|16421.7|16401.2|16387.2|0
1651448100000|2022-05-01 23:35:00|16403.9|16389.9|16399.8|16385.8|16412.8|16398.8|16388.7|16374.7|0
1651448400000|2022-05-01 23:40:00|16400.3|16386.3|16383.7|16369.7|16400.7|16386.7|16373.1|16359.1|0
1651448700000|2022-05-01 23:45:00|16382.8|16368.8|16376.4|16362.4|16388.9|16374.9|16368.8|16354.8|0
1651449000000|2022-05-01 23:50:00|16377.3|16363.3|16406.3|16392.3|16413.9|16399.9|16376.8|16362.8|0
1651449300000|2022-05-01 23:55:00|16406.7|16392.7|16401.8|16387.8|16417|16403|16396|16382|0
1651449600000|2022-05-02 00:00:00|16402.3|16388.3|16407.6|16393.6|16413|16399|16396.9|16382.9|0
1651449900000|2022-05-02 00:05:00|16407.2|16393.2|16417.4|16403.4|16424.6|16410.6|16404.1|16390.1|0
1651450200000|2022-05-02 00:10:00|16417.9|16403.9|16406|16392|16420.3|16406.3|16403.8|16389.8|0
1651450500000|2022-05-02 00:15:00|16406.9|16392.9|16380.7|16366.7|16414.1|16400.1|16380.7|16366.7|0
1651450800000|2022-05-02 00:20:00|16380.2|16366.2|16395.8|16381.8|16402.7|16388.7|16373.8|16359.8|0
1651451100000|2022-05-02 00:25:00|16395.6|16381.6|16379.7|16365.7|16399.6|16385.6|16376.4|16362.4|0
1651451400000|2022-05-02 00:30:00|16379.9|16365.9|16391.3|16377.3|16395.1|16381.1|16368.8|16354.8|0
1651451700000|2022-05-02 00:35:00|16391.5|16377.5|16395.9|16381.9|16400.3|16386.3|16375.5|16361.5|0
1651452000000|2022-05-02 00:40:00|16396.1|16382.1|16409.2|16395.2|16415|16401|16395|16381|0
1651452300000|2022-05-02 00:45:00|16409.4|16395.4|16348.2|16334.2|16409.6|16395.6|16340.7|16326.7|0
1651452600000|2022-05-02 00:50:00|16348|16334|16351.7|16337.7|16357.2|16343.2|16338|16324|0
1651452900000|2022-05-02 00:55:00|16353.7|16339.7|16374.2|16360.2|16374.2|16360.2|16349.4|16335.4|0
1651453200000|2022-05-02 01:00:00|16374.1|16360.1|16362.4|16348.4|16385.2|16371.2|16358.4|16344.4|0
1651453500000|2022-05-02 01:05:00|16360.3|16346.3|16375.2|16361.2|16380.1|16366.1|16343.3|16329.3|0
1651453800000|2022-05-02 01:10:00|16375.1|16361.1|16349.8|16335.8|16380.8|16366.8|16349.7|16335.7|0
1651454100000|2022-05-02 01:15:00|16351.8|16337.8|16351.1|16337.1|16359|16345|16344|16330|0
1651454400000|2022-05-02 01:20:00|16351.2|16337.2|16342|16328|16356.6|16342.6|16333.4|16319.4|0
1651454700000|2022-05-02 01:25:00|16341.8|16327.8|16345.1|16331.1|16349.9|16335.9|16335.3|16321.3|0
1651455000000|2022-05-02 01:30:00|16345.2|16331.2|16342.1|16328.1|16349.7|16335.7|16332.7|16318.7|0
1651455300000|2022-05-02 01:35:00|16342|16328|16322.9|16308.9|16348.4|16334.4|16322.9|16308.9|0
1651455600000|2022-05-02 01:40:00|16322.3|16308.3|16326.9|16312.9|16333.5|16319.5|16319.6|16305.6|0
1651455900000|2022-05-02 01:45:00|16326.3|16312.3|16316.4|16302.4|16327.3|16313.3|16310.3|16296.3|0
1651456200000|2022-05-02 01:50:00|16316.3|16302.3|16299|16285|16317.6|16303.6|16298.7|16284.7|0
1651456500000|2022-05-02 01:55:00|16298.9|16284.9|16286.5|16272.5|16302.9|16288.9|16282.2|16268.2|0
1651456800000|2022-05-02 02:00:00|16286.4|16272.4|16270.6|16256.6|16286.8|16272.8|16262.7|16248.7|0
1651457100000|2022-05-02 02:05:00|16270.7|16256.7|16298|16284|16298|16284|16266.9|16252.9|0
1651457400000|2022-05-02 02:10:00|16297.9|16283.9|16299.6|16285.6|16301.5|16287.5|16282.8|16268.8|0
1651457700000|2022-05-02 02:15:00|16299.3|16285.3|16320.5|16306.5|16321.2|16307.2|16296.7|16282.7|0
1651458000000|2022-05-02 02:20:00|16320.6|16306.6|16319.8|16305.8|16320.9|16306.9|16313.6|16299.6|0
1651458300000|2022-05-02 02:25:00|16319.9|16305.9|16336.1|16322.1|16340.8|16326.8|16319.8|16305.8|0
1651458600000|2022-05-02 02:30:00|16336.7|16322.7|16337.8|16323.8|16341.9|16327.9|16336.7|16322.7|0
1651458900000|2022-05-02 02:35:00|16335.8|16321.8|16333.9|16319.9|16337|16323|16331.3|16317.3|0
1651459200000|2022-05-02 02:40:00|16334|16320|16350.4|16336.4|16350.5|16336.5|16334|16320|0
1651459500000|2022-05-02 02:45:00|16349.8|16335.8|16341.2|16327.2|16350.2|16336.2|16341.2|16327.2|0
1651459800000|2022-05-02 02:50:00|16341.1|16327.1|16340.4|16326.4|16350.8|16336.8|16338.8|16324.8|0
1651460100000|2022-05-02 02:55:00|16340.5|16326.5|16342.3|16328.3|16343.4|16329.4|16338.2|16324.2|0
1651460400000|2022-05-02 03:00:00|16342.9|16328.9|16399.1|16385.1|16400.1|16386.1|16342.9|16328.9|0
1651460700000|2022-05-02 03:05:00|16397.1|16383.1|16390.8|16376.8|16399.9|16385.9|16387|16373|0
1651461000000|2022-05-02 03:10:00|16392.8|16378.8|16387.6|16373.6|16393.1|16379.1|16386.7|16372.7|0
1651461300000|2022-05-02 03:15:00|16387.5|16373.5|16395.2|16381.2|16398.3|16384.3|16387|16373|0
1651461600000|2022-05-02 03:20:00|16395|16381|16401.1|16387.1|16405.1|16391.1|16391.8|16377.8|0
1651461900000|2022-05-02 03:25:00|16401.2|16387.2|16392.6|16378.6|16403.8|16389.8|16390.3|16376.3|0
1651462200000|2022-05-02 03:30:00|16392.9|16378.9|16406.9|16392.9|16409.5|16395.5|16392.6|16378.6|0
1651462500000|2022-05-02 03:35:00|16406.8|16392.8|16419.8|16405.8|16420.5|16406.5|16402.5|16388.5|0
1651462800000|2022-05-02 03:40:00|16419.7|16405.7|16417.2|16403.2|16422.3|16408.3|16417.1|16403.1|0
1651463100000|2022-05-02 03:45:00|16417.3|16403.3|16412.7|16398.7|16419.5|16405.5|16410|16396|0
1651463400000|2022-05-02 03:50:00|16412|16398|16407.8|16393.8|16420.4|16406.4|16407.8|16393.8|0
1651463700000|2022-05-02 03:55:00|16407.9|16393.9|16410.9|16396.9|16414.8|16400.8|16407.1|16393.1|0
1651464000000|2022-05-02 04:00:00|16411|16397|16411.7|16397.7|16412.5|16398.5|16406.4|16392.4|0
1651464300000|2022-05-02 04:05:00|16411.8|16397.8|16411.1|16397.1|16412.5|16398.5|16402.6|16388.6|0
1651464600000|2022-05-02 04:10:00|16411|16397|16412.7|16398.7|16420.3|16406.3|16410|16396|0
1651464900000|2022-05-02 04:15:00|16413|16399|16405.4|16391.4|16413.2|16399.2|16405.3|16391.3|0
1651465200000|2022-05-02 04:20:00|16405.5|16391.5|16411.4|16397.4|16414.9|16400.9|16405.3|16391.3|0
1651465500000|2022-05-02 04:25:00|16411.3|16397.3|16408|16394|16413|16399|16408|16394|0
1651465800000|2022-05-02 04:30:00|16408.3|16394.3|16411.6|16397.6|16414.4|16400.4|16408|16394|0
1651466100000|2022-05-02 04:35:00|16409.6|16395.6|16411.8|16397.8|16413.9|16399.9|16405.1|16391.1|0
1651466400000|2022-05-02 04:40:00|16411.9|16397.9|16430.1|16416.1|16430.2|16416.2|16411.8|16397.8|0
1651466700000|2022-05-02 04:45:00|16430.2|16416.2|16429.3|16415.3|16432.2|16418.2|16426.9|16412.9|0
1651467000000|2022-05-02 04:50:00|16429.2|16415.2|16423.8|16409.8|16432.1|16418.1|16422.7|16408.7|0
1651467300000|2022-05-02 04:55:00|16423.7|16409.7|16432.7|16418.7|16432.8|16418.8|16423.6|16409.6|0
1651467600000|2022-05-02 05:00:00|16432.6|16418.6|16432.3|16418.3|16432.8|16418.8|16423.8|16409.8|0
1651467900000|2022-05-02 05:05:00|16432|16418|16449.4|16435.4|16451.2|16437.2|16430.7|16416.7|0
1651468200000|2022-05-02 05:10:00|16449.3|16435.3|16441.8|16427.8|16449.4|16435.4|16440.3|16426.3|0
1651468500000|2022-05-02 05:15:00|16442|16428|16436.2|16422.2|16443|16429|16424.9|16410.9|0
1651468800000|2022-05-02 05:20:00|16436.3|16422.3|16433.8|16419.8|16436.4|16422.4|16423.2|16409.2|0
1651469100000|2022-05-02 05:25:00|16434|16420|16442.2|16428.2|16443.4|16429.4|16430.9|16416.9|0
1651469400000|2022-05-02 05:30:00|16438.1|16424.1|16444.1|16430.1|16447|16433|16434.4|16420.4|0
1651469700000|2022-05-02 05:35:00|16444.2|16430.2|16441.8|16427.8|16446.1|16432.1|16438.9|16424.9|0
1651470000000|2022-05-02 05:40:00|16441.9|16427.9|16403.3|16389.3|16450.9|16436.9|16402.6|16388.6|0
1651470300000|2022-05-02 05:45:00|16403.7|16389.7|16376.8|16362.8|16405|16391|16376.8|16362.8|0
1651470600000|2022-05-02 05:50:00|16377.3|16363.3|16366.4|16352.4|16380.6|16366.6|16365|16351|0
1651470900000|2022-05-02 05:55:00|16366.6|16352.6|16350|16336|16367.9|16353.9|16346.5|16332.5|0
1651471200000|2022-05-02 06:00:00|16349.8|16335.8|16396.8|16382.8|16403.5|16389.5|16349.6|16335.6|0
1651471500000|2022-05-02 06:05:00|16394.6|16380.6|16383.4|16369.4|16403.2|16389.2|16383.1|16369.1|0
1651471800000|2022-05-02 06:10:00|16383.6|16369.6|16391.6|16377.6|16402.2|16388.2|16381.6|16367.6|0
1651472100000|2022-05-02 06:15:00|16391.4|16377.4|16430.3|16416.3|16431.6|16417.6|16391.4|16377.4|0
1651472400000|2022-05-02 06:20:00|16430.4|16416.4|16431.5|16417.5|16437.5|16423.5|16428.9|16414.9|0
1651472700000|2022-05-02 06:25:00|16430.9|16416.9|16431.2|16417.2|16431.5|16417.5|16419.4|16405.4|0
1651473000000|2022-05-02 06:30:00|16431.5|16417.5|16431.9|16417.9|16440.8|16426.8|16430.2|16416.2|0
1651473300000|2022-05-02 06:35:00|16431.8|16417.8|16441.5|16427.5|16442.5|16428.5|16426|16412|0
1651473600000|2022-05-02 06:40:00|16439.5|16425.5|16445.4|16431.4|16449.5|16435.5|16436.5|16422.5|0
1651473900000|2022-05-02 06:45:00|16444.8|16430.8|16438.4|16424.4|16446.3|16432.3|16437.3|16423.3|0
1651474200000|2022-05-02 06:50:00|16438.3|16424.3|16446.6|16432.6|16446.7|16432.7|16437.6|16423.6|0
1651474500000|2022-05-02 06:55:00|16446.7|16432.7|16459.6|16445.6|16462.8|16448.8|16445.7|16431.7|0
1651474800000|2022-05-02 07:00:00|16460.2|16446.2|16458.5|16444.5|16460.2|16446.2|16440.1|16426.1|0
1651475100000|2022-05-02 07:05:00|16458.4|16444.4|16460.1|16446.1|16474|16460|16450.1|16436.1|0
1651475400000|2022-05-02 07:10:00|16459.9|16445.9|16463.2|16449.2|16469.2|16455.2|16441.3|16427.3|0
1651475700000|2022-05-02 07:15:00|16462.5|16448.5|16443.6|16429.6|16467.9|16453.9|16442.1|16428.1|0
1651476000000|2022-05-02 07:20:00|16443.5|16429.5|16430.7|16416.7|16443.6|16429.6|16417.3|16403.3|0
1651476300000|2022-05-02 07:25:00|16426.7|16412.7|16453.2|16439.2|16453.4|16439.4|16425.6|16411.6|0
1651476600000|2022-05-02 07:30:00|16453.1|16439.1|16425.2|16411.2|16453.8|16439.8|16417.2|16403.2|0
1651476900000|2022-05-02 07:35:00|16425|16411|16442.8|16428.8|16442.8|16428.8|16423.3|16409.3|0
1651477200000|2022-05-02 07:40:00|16442.1|16428.1|16437.5|16423.5|16443.8|16429.8|16428.3|16414.3|0
1651477500000|2022-05-02 07:45:00|16437.4|16423.4|16432.7|16418.7|16444.5|16430.5|16429.9|16415.9|0
1651477800000|2022-05-02 07:50:00|16432.9|16418.9|16439.2|16425.2|16440.9|16426.9|16429.2|16415.2|0
1651478100000|2022-05-02 07:55:00|16441.1|16427.1|16353.2|16339.2|16447.6|16433.6|16326|16312|0
1651478400000|2022-05-02 08:00:00|16351.9|16337.9|16412.8|16398.8|16416.9|16402.9|16350.3|16336.3|0
1651478700000|2022-05-02 08:05:00|16412.2|16398.2|16411.8|16397.8|16412.6|16398.6|16384.5|16370.5|0
1651479000000|2022-05-02 08:10:00|16411.6|16397.6|16399.4|16385.4|16426.7|16412.7|16397.5|16383.5|0
1651479300000|2022-05-02 08:15:00|16397.5|16383.5|16399.7|16385.7|16407.5|16393.5|16378.2|16364.2|0
1651479600000|2022-05-02 08:20:00|16399.6|16385.6|16387.1|16373.1|16408|16394|16387|16373|0
1651479900000|2022-05-02 08:25:00|16387|16373|16390.2|16376.2|16404.4|16390.4|16381.1|16367.1|0
1651480200000|2022-05-02 08:30:00|16390.4|16376.4|16377.5|16363.5|16390.5|16376.5|16375.6|16361.6|0
1651480500000|2022-05-02 08:35:00|16377.2|16363.2|16392.6|16378.6|16392.6|16378.6|16370.8|16356.8|0
1651480800000|2022-05-02 08:40:00|16392.8|16378.8|16392.4|16378.4|16413.9|16399.9|16386|16372|0
1651481100000|2022-05-02 08:45:00|16392.1|16378.1|16392.1|16378.1|16399.2|16385.2|16386.6|16372.6|0
1651481400000|2022-05-02 08:50:00|16392.2|16378.2|16372.9|16358.9|16392.2|16378.2|16370.3|16356.3|0
1651481700000|2022-05-02 08:55:00|16372.8|16358.8|16372.9|16358.9|16378.5|16364.5|16362.3|16348.3|0
1651482000000|2022-05-02 09:00:00|16373.1|16359.1|16396.5|16382.5|16399.5|16385.5|16373.1|16359.1|0
1651482300000|2022-05-02 09:05:00|16396.4|16382.4|16390.3|16376.3|16400.2|16386.2|16386.5|16372.5|0
1651482600000|2022-05-02 09:10:00|16390.2|16376.2|16395.4|16381.4|16405.6|16391.6|16390.2|16376.2|0
1651482900000|2022-05-02 09:15:00|16395.8|16381.8|16399|16385|16402.2|16388.2|16393|16379|0
1651483200000|2022-05-02 09:20:00|16399.1|16385.1|16420|16406|16421.8|16407.8|16394.9|16380.9|0
1651483500000|2022-05-02 09:25:00|16420.1|16406.1|16418.2|16404.2|16428.7|16414.7|16418.2|16404.2|0
1651483800000|2022-05-02 09:30:00|16418.3|16404.3|16425|16411|16425.1|16411.1|16416.8|16402.8|0
1651484100000|2022-05-02 09:35:00|16425.6|16411.6|16420|16406|16426.4|16412.4|16419.2|16405.2|0
1651484400000|2022-05-02 09:40:00|16419.9|16405.9|16413|16399|16420.8|16406.8|16413|16399|0
1651484700000|2022-05-02 09:45:00|16413.1|16399.1|16410|16396|16413.9|16399.9|16404.6|16390.6|0
1651485000000|2022-05-02 09:50:00|16410.1|16396.1|16419.5|16405.5|16420|16406|16410.1|16396.1|0
1651485300000|2022-05-02 09:55:00|16418.9|16404.9|16409.7|16395.7|16418.9|16404.9|16409.3|16395.3|0
1651485600000|2022-05-02 10:00:00|16409.6|16395.6|16411|16397|16413.3|16399.3|16402.4|16388.4|0
1651485900000|2022-05-02 10:05:00|16411.1|16397.1|16412|16398|16412.9|16398.9|16406.9|16392.9|0
1651486200000|2022-05-02 10:10:00|16412.1|16398.1|16426.1|16412.1|16426.3|16412.3|16412|16398|0
1651486500000|2022-05-02 10:15:00|16426.2|16412.2|16422.2|16408.2|16426.7|16412.7|16422.1|16408.1|0
1651486800000|2022-05-02 10:20:00|16422.8|16408.8|16422.5|16408.5|16424.6|16410.6|16418.4|16404.4|0
1651487100000|2022-05-02 10:25:00|16422.4|16408.4|16422.3|16408.3|16423.9|16409.9|16414.4|16400.4|0
1651487400000|2022-05-02 10:30:00|16422.4|16408.4|16425.4|16411.4|16426.4|16412.4|16419|16405|0
1651487700000|2022-05-02 10:35:00|16425.5|16411.5|16421|16407|16427.9|16413.9|16421|16407|0
1651488000000|2022-05-02 10:40:00|16420.4|16406.4|16412.6|16398.6|16421.7|16407.7|16401.7|16387.7|0
1651488300000|2022-05-02 10:45:00|16412.5|16398.5|16407.9|16393.9|16412.5|16398.5|16403.5|16389.5|0
1651488600000|2022-05-02 10:50:00|16408.6|16394.6|16412.9|16398.9|16417.1|16403.1|16407.8|16393.8|0
1651488900000|2022-05-02 10:55:00|16413|16399|16411.2|16397.2|16418.5|16404.5|16406.9|16392.9|0
1651489200000|2022-05-02 11:00:00|16411.3|16397.3|16414.8|16400.8|16418.1|16404.1|16411.3|16397.3|0
1651489500000|2022-05-02 11:05:00|16414.9|16400.9|16403.5|16389.5|16417.6|16403.6|16403.4|16389.4|0
1651489800000|2022-05-02 11:10:00|16404.1|16390.1|16395.6|16381.6|16404.1|16390.1|16395.1|16381.1|0
1651490100000|2022-05-02 11:15:00|16395.5|16381.5|16387.1|16373.1|16396.4|16382.4|16381.4|16367.4|0
1651490400000|2022-05-02 11:20:00|16387|16373|16383.9|16369.9|16387.2|16373.2|16376.3|16362.3|0
1651490700000|2022-05-02 11:25:00|16384.2|16370.2|16383.3|16369.3|16389|16375|16383.3|16369.3|0
1651491000000|2022-05-02 11:30:00|16382.7|16368.7|16368.2|16354.2|16382.7|16368.7|16368.2|16354.2|0
1651491300000|2022-05-02 11:35:00|16368.4|16354.4|16359.1|16345.1|16371.3|16357.3|16358.6|16344.6|0
1651491600000|2022-05-02 11:40:00|16359.2|16345.2|16360.2|16346.2|16363.8|16349.8|16355.8|16341.8|0
1651491900000|2022-05-02 11:45:00|16360.3|16346.3|16341.4|16327.4|16363.1|16349.1|16340.5|16326.5|0
1651492200000|2022-05-02 11:50:00|16341.5|16327.5|16331.5|16317.5|16345.9|16331.9|16331.3|16317.3|0
1651492500000|2022-05-02 11:55:00|16331.3|16317.3|16316.5|16302.5|16331.3|16317.3|16312.2|16298.2|0
1651492800000|2022-05-02 12:00:00|16316.7|16302.7|16326.3|16312.3|16328.9|16314.9|16314.6|16300.6|0
1651493100000|2022-05-02 12:05:00|16325.9|16311.9|16332.9|16318.9|16339.3|16325.3|16318.5|16304.5|0
1651493400000|2022-05-02 12:10:00|16332.8|16318.8|16329.4|16315.4|16338.4|16324.4|16326.7|16312.7|0
1651493700000|2022-05-02 12:15:00|16329.5|16315.5|16334.1|16320.1|16337.9|16323.9|16329.5|16315.5|0
1651494000000|2022-05-02 12:20:00|16334.2|16320.2|16343.7|16329.7|16346|16332|16334.2|16320.2|0
1651494300000|2022-05-02 12:25:00|16343.6|16329.6|16345.9|16331.9|16346.6|16332.6|16337.3|16323.3|0
1651494600000|2022-05-02 12:30:00|16346|16332|16343.2|16329.2|16355.9|16341.9|16343|16329|0
1651494900000|2022-05-02 12:35:00|16343.4|16329.4|16340.1|16326.1|16344|16330|16337.9|16323.9|0
1651495200000|2022-05-02 12:40:00|16340.2|16326.2|16341|16327|16348.9|16334.9|16337.3|16323.3|0
1651495500000|2022-05-02 12:45:00|16341.1|16327.1|16316.2|16302.2|16342|16328|16315.3|16301.3|0
1651495800000|2022-05-02 12:50:00|16316.1|16302.1|16340.8|16326.8|16341.1|16327.1|16308.7|16294.7|0
1651496100000|2022-05-02 12:55:00|16340.9|16326.9|16332.4|16318.4|16341.8|16327.8|16331.1|16317.1|0
1651496400000|2022-05-02 13:00:00|16332.5|16318.5|16350.4|16336.4|16353.6|16339.6|16332.5|16318.5|0
1651496700000|2022-05-02 13:05:00|16350.5|16336.5|16361.7|16347.7|16362.9|16348.9|16350.5|16336.5|0
1651497000000|2022-05-02 13:10:00|16361.6|16347.6|16370.3|16356.3|16372.9|16358.9|16361|16347|0
1651497300000|2022-05-02 13:15:00|16370.5|16356.5|16358.5|16344.5|16375|16361|16355.1|16341.1|0
1651497600000|2022-05-02 13:20:00|16358.7|16344.7|16359.9|16345.9|16362.7|16348.7|16351.9|16337.9|0
1651497900000|2022-05-02 13:25:00|16360.1|16346.1|16346.3|16332.3|16360.2|16346.2|16343.5|16329.5|0
1651498200000|2022-05-02 13:30:00|16346.1|16332.1|16305.1|16291.1|16374.3|16360.3|16302|16288|0
1651498500000|2022-05-02 13:35:00|16304.8|16290.8|16298.9|16284.9|16305|16291|16245.2|16231.2|0
1651498800000|2022-05-02 13:40:00|16299.1|16285.1|16364.1|16350.1|16380|16366|16270.7|16256.7|0
1651499100000|2022-05-02 13:45:00|16364|16350|16357.2|16343.2|16402.2|16388.2|16343|16329|0
1651499400000|2022-05-02 13:50:00|16356.6|16342.6|16392|16378|16394.3|16380.3|16345|16331|0
1651499700000|2022-05-02 13:55:00|16391.7|16377.7|16399.9|16385.9|16429.2|16415.2|16371.6|16357.6|0
1651500000000|2022-05-02 14:00:00|16398.3|16384.3|16411|16397|16421.6|16407.6|16374.7|16360.7|0
1651500300000|2022-05-02 14:05:00|16410.9|16396.9|16340.2|16326.2|16411.2|16397.2|16333.1|16319.1|0
1651500600000|2022-05-02 14:10:00|16339.8|16325.8|16325.7|16311.7|16354.9|16340.9|16317.7|16303.7|0
1651500900000|2022-05-02 14:15:00|16325.6|16311.6|16364.9|16350.9|16369|16355|16310.4|16296.4|0
1651501200000|2022-05-02 14:20:00|16364.8|16350.8|16388.7|16374.7|16392|16378|16353.4|16339.4|0
1651501500000|2022-05-02 14:25:00|16388.9|16374.9|16425.2|16411.2|16435.3|16421.3|16381.5|16367.5|0
1651501800000|2022-05-02 14:30:00|16425.5|16411.5|16444.4|16430.4|16456.4|16442.4|16425.1|16411.1|0
1651502100000|2022-05-02 14:35:00|16444.3|16430.3|16416|16402|16447.9|16433.9|16407.4|16393.4|0
1651502400000|2022-05-02 14:40:00|16416.4|16402.4|16414.7|16400.7|16447.8|16433.8|16410.6|16396.6|0
1651502700000|2022-05-02 14:45:00|16414.5|16400.5|16391|16377|16416.1|16402.1|16382.1|16368.1|0
1651503000000|2022-05-02 14:50:00|16391.2|16377.2|16369.5|16355.5|16393.5|16379.5|16363.9|16349.9|0
1651503300000|2022-05-02 14:55:00|16369.4|16355.4|16339.8|16325.8|16386.3|16372.3|16337.1|16323.1|0
1651503600000|2022-05-02 15:00:00|16339.9|16325.9|16302.6|16288.6|16341.4|16327.4|16302.4|16288.4|0
1651503900000|2022-05-02 15:05:00|16302.2|16288.2|16323.1|16309.1|16333.8|16319.8|16299.6|16285.6|0
1651504200000|2022-05-02 15:10:00|16323.5|16309.5|16343.1|16329.1|16343.2|16329.2|16314.6|16300.6|0
1651504500000|2022-05-02 15:15:00|16343|16329|16278|16264|16343.3|16329.3|16272.1|16258.1|0
1651504800000|2022-05-02 15:20:00|16277.9|16263.9|16291.7|16277.7|16294.6|16280.6|16267.6|16253.6|0
1651505100000|2022-05-02 15:25:00|16291.8|16277.8|16290.3|16276.3|16311.1|16297.1|16268.3|16254.3|0
1651505400000|2022-05-02 15:30:00|16291.6|16277.6|16307.1|16293.1|16312.2|16298.2|16274|16260|0
1651505700000|2022-05-02 15:35:00|16308.3|16294.3|16285.4|16271.4|16330.6|16316.6|16279.1|16265.1|0
1651506000000|2022-05-02 15:40:00|16285.2|16271.2|16294.9|16280.9|16312.6|16298.6|16271.5|16257.5|0
1651506300000|2022-05-02 15:45:00|16295.2|16281.2|16303.7|16289.7|16324.8|16310.8|16286.6|16272.6|0
1651506600000|2022-05-02 15:50:00|16303.4|16289.4|16322.5|16308.5|16330.4|16316.4|16298.1|16284.1|0
1651506900000|2022-05-02 15:55:00|16322|16308|16337.4|16323.4|16346.8|16332.8|16315.1|16301.1|0
1651507200000|2022-05-02 16:00:00|16337.1|16323.1|16297.3|16283.3|16363.8|16349.8|16286.5|16272.5|0
1651507500000|2022-05-02 16:05:00|16297.6|16283.6|16308.2|16294.2|16310.3|16296.3|16291.5|16277.5|0
1651507800000|2022-05-02 16:10:00|16310.2|16296.2|16317.8|16303.8|16319|16305|16304.5|16290.5|0
1651508100000|2022-05-02 16:15:00|16317.6|16303.6|16351.4|16337.4|16351.4|16337.4|16312.2|16298.2|0
1651508400000|2022-05-02 16:20:00|16351.5|16337.5|16351|16337|16379.5|16365.5|16349.8|16335.8|0
1651508700000|2022-05-02 16:25:00|16351.1|16337.1|16346.1|16332.1|16352.4|16338.4|16334.3|16320.3|0
1651509000000|2022-05-02 16:30:00|16346.2|16332.2|16356.4|16342.4|16359.3|16345.3|16335|16321|0
1651509300000|2022-05-02 16:35:00|16356.5|16342.5|16328.3|16314.3|16369.7|16355.7|16323.5|16309.5|0
1651509600000|2022-05-02 16:40:00|16328|16314|16318|16304|16338.4|16324.4|16313.2|16299.2|0
1651509900000|2022-05-02 16:45:00|16317.9|16303.9|16307.4|16293.4|16318.1|16304.1|16305.6|16291.6|0
1651510200000|2022-05-02 16:50:00|16307.1|16293.1|16280|16266|16307.1|16293.1|16275.7|16261.7|0
1651510500000|2022-05-02 16:55:00|16275.9|16261.9|16258.7|16244.7|16293.3|16279.3|16252.9|16238.9|0
1651510800000|2022-05-02 17:00:00|16258.6|16244.6|16239.7|16225.7|16266.9|16252.9|16228.8|16214.8|0
1651511100000|2022-05-02 17:05:00|16239.8|16225.8|16266.5|16252.5|16274.7|16260.7|16239.2|16225.2|0
1651511400000|2022-05-02 17:10:00|16266.4|16252.4|16271.1|16257.1|16284.8|16270.8|16252.3|16238.3|0
1651511700000|2022-05-02 17:15:00|16271|16257|16256.1|16242.1|16271.8|16257.8|16251.7|16237.7|0
1651512000000|2022-05-02 17:20:00|16256.3|16242.3|16237.7|16223.7|16256.5|16242.5|16237.7|16223.7|0
1651512300000|2022-05-02 17:25:00|16238.1|16224.1|16222.6|16208.6|16249.8|16235.8|16214.3|16200.3|0
1651512600000|2022-05-02 17:30:00|16222.5|16208.5|16219.2|16205.2|16247.7|16233.7|16215.7|16201.7|0
1651512900000|2022-05-02 17:35:00|16219.1|16205.1|16210.4|16196.4|16223.1|16209.1|16206.8|16192.8|0
1651513200000|2022-05-02 17:40:00|16210.2|16196.2|16200.2|16186.2|16217.5|16203.5|16200.2|16186.2|0
1651513500000|2022-05-02 17:45:00|16200.1|16186.1|16176.6|16162.6|16204.1|16190.1|16176|16162|0
1651513800000|2022-05-02 17:50:00|16176.5|16162.5|16178.4|16164.4|16182.9|16168.9|16174.2|16160.2|0
1651514100000|2022-05-02 17:55:00|16178.3|16164.3|16196.4|16182.4|16196.5|16182.5|16174.7|16160.7|0
1651514400000|2022-05-02 18:00:00|16196.2|16182.2|16219.1|16205.1|16219.1|16205.1|16187.7|16173.7|0
1651514700000|2022-05-02 18:05:00|16219|16205|16204.6|16190.6|16235.5|16221.5|16204.1|16190.1|0
1651515000000|2022-05-02 18:10:00|16204.4|16190.4|16161.4|16147.4|16205.7|16191.7|16161.1|16147.1|0
1651515300000|2022-05-02 18:15:00|16161.3|16147.3|16150.7|16136.7|16163|16149|16149.5|16135.5|0
1651515600000|2022-05-02 18:20:00|16150.8|16136.8|16173|16159|16176.6|16162.6|16147.2|16133.2|0
1651515900000|2022-05-02 18:25:00|16172.8|16158.8|16168.9|16154.9|16174.6|16160.6|16161.8|16147.8|0
1651516200000|2022-05-02 18:30:00|16168.8|16154.8|16187.4|16173.4|16188.4|16174.4|16163|16149|0
1651516500000|2022-05-02 18:35:00|16187.6|16173.6|16187.9|16173.9|16195.3|16181.3|16169.5|16155.5|0
1651516800000|2022-05-02 18:40:00|16187.8|16173.8|16162.1|16148.1|16191.8|16177.8|16152.3|16138.3|0
1651517100000|2022-05-02 18:45:00|16162.4|16148.4|16202.3|16188.3|16206.6|16192.6|16162.4|16148.4|0
1651517400000|2022-05-02 18:50:00|16202.2|16188.2|16219.6|16205.6|16232.3|16218.3|16192.1|16178.1|0
1651517700000|2022-05-02 18:55:00|16219.5|16205.5|16197.5|16183.5|16222.8|16208.8|16191.5|16177.5|0
1651518000000|2022-05-02 19:00:00|16197.6|16183.6|16230.8|16216.8|16236.7|16222.7|16197.3|16183.3|0
1651518300000|2022-05-02 19:05:00|16230.9|16216.9|16268.1|16254.1|16274.8|16260.8|16230.8|16216.8|0
1651518600000|2022-05-02 19:10:00|16268|16254|16303.6|16289.6|16311.8|16297.8|16268|16254|0
1651518900000|2022-05-02 19:15:00|16303.2|16289.2|16323.7|16309.7|16326.5|16312.5|16296.2|16282.2|0
1651519200000|2022-05-02 19:20:00|16323.8|16309.8|16361.7|16347.7|16363.2|16349.2|16323.8|16309.8|0
1651519500000|2022-05-02 19:25:00|16361.5|16347.5|16352.5|16338.5|16369.7|16355.7|16349.4|16335.4|0
1651519800000|2022-05-02 19:30:00|16351.8|16337.8|16396.9|16382.9|16399.1|16385.1|16351.5|16337.5|0
1651520100000|2022-05-02 19:35:00|16396.8|16382.8|16378.6|16364.6|16404.3|16390.3|16371.2|16357.2|0
1651520400000|2022-05-02 19:40:00|16378.9|16364.9|16353.4|16339.4|16396.4|16382.4|16353.1|16339.1|0
1651520700000|2022-05-02 19:45:00|16353.1|16339.1|16372.2|16358.2|16375.3|16361.3|16343.7|16329.7|0
1651521000000|2022-05-02 19:50:00|16372.3|16358.3|16387.7|16373.7|16394.1|16380.1|16368.3|16354.3|0
1651521300000|2022-05-02 19:55:00|16387.5|16373.5|16381.6|16367.6|16394.8|16380.8|16372.1|16358.1|0
1651521600000|2022-05-02 20:00:00|16381.4|16367.4|16378.9|16364.9|16385.1|16371.1|16378.4|16364.4|0
1651521900000|2022-05-02 20:05:00|16378.7|16364.7|16398.8|16384.8|16398.8|16384.8|16378|16364|0
1651522200000|2022-05-02 20:10:00|16399|16385|16375.6|16361.6|16399.1|16385.1|16375.6|16361.6|0
1651522500000|2022-05-02 20:15:00|16375.3|16361.3|16380.5|16366.5|16382.5|16368.5|16373.5|16359.5|0
1651522800000|2022-05-02 20:20:00|16380.3|16366.3|16378.5|16364.5|16381.5|16367.5|16375.9|16361.9|0
1651523100000|2022-05-02 20:25:00|16378.4|16364.4|16372.5|16358.5|16378.4|16364.4|16371.3|16357.3|0
1651523400000|2022-05-02 20:30:00|16372.7|16358.7|16384.1|16370.1|16385.8|16371.8|16372.1|16358.1|0
1651523700000|2022-05-02 20:35:00|16384.2|16370.2|16386|16372|16390.2|16376.2|16384.1|16370.1|0
1651524000000|2022-05-02 20:40:00|16385.5|16371.5|16368.7|16354.7|16388.7|16374.7|16367.4|16353.4|0
1651524300000|2022-05-02 20:45:00|16369.1|16355.1|16373.7|16359.7|16374.6|16360.6|16367.4|16353.4|0
1651524600000|2022-05-02 20:50:00|16374.1|16360.1|16364.9|16350.9|16375.5|16361.5|16364.9|16350.9|0
1651524900000|2022-05-02 20:55:00|16364.4|16350.4|16363.8|16349.8|16367.5|16353.5|16362.2|16348.2|0
1651525200000|2022-05-02 21:00:00|16366|16352|16363.3|16349.3|16366|16352|16362.1|16348.1|0
1651525500000|2022-05-02 21:05:00|16363.2|16349.2|16364|16350|16364.2|16350.2|16362.3|16348.3|0
1651525800000|2022-05-02 21:10:00|16364.2|16350.2|16364.6|16350.6|16365.1|16351.1|16364|16350|0
1651526100000|2022-05-02 21:15:00|16364.4|16350.4|16364.4|16350.4|16364.4|16350.4|16364.4|16350.4|0
1651526400000|2022-05-02 21:20:00|16364.3|16350.3|16364.7|16350.7|16364.7|16350.7|16363.7|16349.7|0
1651526700000|2022-05-02 21:25:00|16364.6|16350.6|16362.9|16348.9|16364.6|16350.6|16362.4|16348.4|0
1651527000000|2022-05-02 21:30:00|16363|16349|16363.3|16349.3|16363.3|16349.3|16362.9|16348.9|0
1651527300000|2022-05-02 21:35:00|16363.2|16349.2|16369.1|16355.1|16369.1|16355.1|16360.8|16346.8|0
1651527600000|2022-05-02 21:40:00|16369.5|16355.5|16366.8|16352.8|16369.7|16355.7|16366.7|16352.7|0
1651527900000|2022-05-02 21:45:00|16367|16353|16366.7|16352.7|16368.5|16354.5|16365.7|16351.7|0
1651528200000|2022-05-02 21:50:00|16365.7|16351.7|16365.7|16351.7|16366.1|16352.1|16363.4|16349.4|0
1651528500000|2022-05-02 21:55:00|16365.3|16351.3|16364.2|16350.2|16366.4|16352.4|16363.4|16349.4|0
1651528800000|2022-05-02 22:00:00|16364.3|16350.3|16356.8|16342.8|16365.2|16351.2|16355.9|16341.9|0
1651529100000|2022-05-02 22:05:00|16356.4|16342.4|16357.7|16343.7|16359.5|16345.5|16355.9|16341.9|0
1651529400000|2022-05-02 22:10:00|16358.1|16344.1|16363|16349|16363|16349|16357.7|16343.7|0
1651529700000|2022-05-02 22:15:00|16362.2|16348.2|16362.2|16348.2|16365.7|16351.7|16358.6|16344.6|0
1651530000000|2022-05-02 22:20:00|16363|16349|16358.6|16344.6|16363.9|16349.9|16358.6|16344.6|0
1651530300000|2022-05-02 22:25:00|16359.5|16345.5|16364.8|16350.8|16364.8|16350.8|16357.7|16343.7|0
1651530600000|2022-05-02 22:30:00|16365.7|16351.7|16351.1|16337.1|16365.7|16351.7|16349.7|16335.7|0
1651530900000|2022-05-02 22:35:00|16351.5|16337.5|16352.8|16338.8|16355.1|16341.1|16350.2|16336.2|0
1651531200000|2022-05-02 22:40:00|16352.4|16338.4|16348.9|16334.9|16352.4|16338.4|16348|16334|0
1651531500000|2022-05-02 22:45:00|16349.3|16335.3|16350.6|16336.6|16351.5|16337.5|16348.9|16334.9|0
1651531800000|2022-05-02 22:50:00|16351.1|16337.1|16356.4|16342.4|16357.7|16343.7|16351.1|16337.1|0
1651532100000|2022-05-02 22:55:00|16355.9|16341.9|16352.6|16338.6|16355.9|16341.9|16350.2|16336.2|0
1651532400000|2022-05-02 23:00:00|16352.1|16338.1|16365.5|16351.5|16368.9|16354.9|16352.1|16338.1|0
1651532700000|2022-05-02 23:05:00|16366.4|16352.4|16370.1|16356.1|16371|16357|16363.3|16349.3|0
1651533000000|2022-05-02 23:10:00|16369.2|16355.2|16366.2|16352.2|16370.1|16356.1|16364.8|16350.8|0
1651533300000|2022-05-02 23:15:00|16365.7|16351.7|16365.3|16351.3|16367.1|16353.1|16364.8|16350.8|0
1651533600000|2022-05-02 23:20:00|16366.2|16352.2|16369.4|16355.4|16378.9|16364.9|16365.3|16351.3|0
1651533900000|2022-05-02 23:25:00|16370.3|16356.3|16383.3|16369.3|16385.5|16371.5|16370.3|16356.3|0
1651534200000|2022-05-02 23:30:00|16382.8|16368.8|16387.8|16373.8|16390.2|16376.2|16380.4|16366.4|0
1651534500000|2022-05-02 23:35:00|16387.3|16373.3|16397.5|16383.5|16397.5|16383.5|16386|16372|0
1651534800000|2022-05-02 23:40:00|16396.6|16382.6|16399.4|16385.4|16401.2|16387.2|16393.9|16379.9|0
1651535100000|2022-05-02 23:45:00|16398.5|16384.5|16402.9|16388.9|16402.9|16388.9|16398.5|16384.5|0
1651535400000|2022-05-02 23:50:00|16402|16388|16400.3|16386.3|16402|16388|16398.5|16384.5|0
1651535700000|2022-05-02 23:55:00|16401|16387|16413.8|16399.8|16413.8|16399.8|16401|16387|0
1651536000000|2022-05-03 00:00:00|16412|16398|16406.7|16392.7|16427.9|16413.9|16406.7|16392.7|0
1651536300000|2022-05-03 00:05:00|16405.8|16391.8|16423.9|16409.9|16423.9|16409.9|16405.8|16391.8|0
1651536600000|2022-05-03 00:10:00|16423|16409|16412.5|16398.5|16423.9|16409.9|16412.1|16398.1|0
1651536900000|2022-05-03 00:15:00|16412|16398|16417.3|16403.3|16420|16406|16411.6|16397.6|0
1651537200000|2022-05-03 00:20:00|16416.2|16402.2|16413.8|16399.8|16417.8|16403.8|16406.7|16392.7|0
1651537500000|2022-05-03 00:25:00|16413.4|16399.4|16422.1|16408.1|16423.6|16409.6|16409.4|16395.4|0
1651537800000|2022-05-03 00:30:00|16422.6|16408.6|16429.9|16415.9|16438.1|16424.1|16418.8|16404.8|0
1651538100000|2022-05-03 00:35:00|16430.1|16416.1|16431.9|16417.9|16440.8|16426.8|16430.1|16416.1|0
1651538400000|2022-05-03 00:40:00|16433|16419|16460|16446|16460|16446|16433|16419|0
1651538700000|2022-05-03 00:45:00|16497|16493|16533.5|16529.5|16543|16539|16497|16493|5722
1651539000000|2022-05-03 00:50:00|16537.5|16533.5|16530|16526|16540|16536|16526|16522|1280
1651539300000|2022-05-03 00:55:00|16532.5|16528.5|16554.5|16550.5|16558.5|16554.5|16530|16526|2148
1651539600000|2022-05-03 01:00:00|16556|16552|16566|16562|16572|16568|16539|16535|3511
1651539900000|2022-05-03 01:05:00|16567.5|16563.5|16558|16554|16580.5|16576.5|16542|16538|3835
1651540200000|2022-05-03 01:10:00|16557.5|16553.5|16512|16508|16560.5|16556.5|16510|16506|3431
1651540500000|2022-05-03 01:15:00|16510|16506|16488.5|16484.5|16520|16516|16484|16480|4520
1651540800000|2022-05-03 01:20:00|16487.5|16483.5|16526|16522|16527|16523|16483|16479|3171
1651541100000|2022-05-03 01:25:00|16525.5|16521.5|16509.5|16505.5|16530|16526|16500|16496|1742
1651541400000|2022-05-03 01:30:00|16508|16504|16512|16508|16522|16518|16505|16501|1218
1651541700000|2022-05-03 01:35:00|16512.5|16508.5|16500.5|16496.5|16528|16524|16474|16470|3371
1651542000000|2022-05-03 01:40:00|16500|16496|16475|16471|16514|16510|16470|16466|2417
1651542300000|2022-05-03 01:45:00|16474.5|16470.5|16497|16493|16501|16497|16469|16465|2304
1651542600000|2022-05-03 01:50:00|16498.5|16494.5|16493.5|16489.5|16516|16512|16490|16486|2095
1651542900000|2022-05-03 01:55:00|16491.5|16487.5|16512|16508|16513|16509|16488|16484|1218
1651543200000|2022-05-03 02:00:00|16512.5|16508.5|16511|16507|16523|16519|16503.5|16499.5|1686
1651543500000|2022-05-03 02:05:00|16511.5|16507.5|16506|16502|16519.5|16515.5|16505|16501|943
1651543800000|2022-05-03 02:10:00|16507|16503|16492.5|16488.5|16515|16511|16486|16482|1206
1651544100000|2022-05-03 02:15:00|16493.5|16489.5|16511|16507|16512|16508|16488|16484|1243
1651544400000|2022-05-03 02:20:00|16509.5|16505.5|16507|16503|16516|16512|16503|16499|706
1651544700000|2022-05-03 02:25:00|16507.5|16503.5|16504|16500|16512|16508|16493|16489|1101
1651545000000|2022-05-03 02:30:00|16502.5|16498.5|16484|16480|16505|16501|16480|16476|1384
1651545300000|2022-05-03 02:35:00|16482.5|16478.5|16469|16465|16483.5|16479.5|16461|16457|2583
1651545600000|2022-05-03 02:40:00|16468.5|16464.5|16482|16478|16488|16484|16465|16461|1233
1651545900000|2022-05-03 02:45:00|16483.5|16479.5|16505.5|16501.5|16505.5|16501.5|16476|16472|1681
1651546200000|2022-05-03 02:50:00|16504.5|16500.5|16506|16502|16509|16505|16499|16495|911
1651546500000|2022-05-03 02:55:00|16507|16503|16512|16508|16527|16523|16505|16501|2595
1651546800000|2022-05-03 03:00:00|16512.5|16508.5|16505|16501|16512.5|16508.5|16500|16496|677
1651547100000|2022-05-03 03:05:00|16506|16502|16498.5|16494.5|16513|16509|16496|16492|774
1651547400000|2022-05-03 03:10:00|16499.5|16495.5|16494|16490|16501|16497|16490|16486|721
1651547700000|2022-05-03 03:15:00|16493.5|16489.5|16491|16487|16499.5|16495.5|16487|16483|555
1651548000000|2022-05-03 03:20:00|16490.5|16486.5|16487.5|16483.5|16496|16492|16486|16482|608
1651548300000|2022-05-03 03:25:00|16487|16483|16492|16488|16500|16496|16487|16483|894
1651548600000|2022-05-03 03:30:00|16493|16489|16475.5|16471.5|16497|16493|16473|16469|1121
1651548900000|2022-05-03 03:35:00|16475|16471|16483|16479|16488.5|16484.5|16473|16469|1054
1651549200000|2022-05-03 03:40:00|16482|16478|16484|16480|16487|16483|16476|16472|431
1651549500000|2022-05-03 03:45:00|16484.5|16480.5|16478|16474|16486|16482|16477|16473|495
1651549800000|2022-05-03 03:50:00|16474.5|16470.5|16480|16476|16484|16480|16470|16466|808
1651550100000|2022-05-03 03:55:00|16479.5|16475.5|16477|16473|16479.5|16475.5|16470|16466|424
1651550400000|2022-05-03 04:00:00|16476.5|16472.5|16464.5|16460.5|16479.5|16475.5|16462|16458|754
1651550700000|2022-05-03 04:05:00|16464|16460|16477.5|16473.5|16479.5|16475.5|16451|16447|1782
1651551000000|2022-05-03 04:10:00|16478.5|16474.5|16484.5|16480.5|16486|16482|16476|16472|766
1651551300000|2022-05-03 04:15:00|16484|16480|16477|16473|16484|16480|16477|16473|345
1651551600000|2022-05-03 04:20:00|16477.5|16473.5|16471.5|16467.5|16484|16480|16468|16464|527
1651551900000|2022-05-03 04:25:00|16471|16467|16470|16466|16481.5|16477.5|16468.5|16464.5|897
1651552200000|2022-05-03 04:30:00|16471|16467|16479.5|16475.5|16480.5|16476.5|16467.5|16463.5|436
1651552500000|2022-05-03 04:35:00|16480|16476|16469|16465|16480|16476|16469|16465|432
1651552800000|2022-05-03 04:40:00|16470|16466|16472.5|16468.5|16483|16479|16464.5|16460.5|1197
1651553100000|2022-05-03 04:45:00|16473.5|16469.5|16473.5|16469.5|16479|16475|16472|16468|370
1651553400000|2022-05-03 04:50:00|16474|16470|16475.5|16471.5|16481|16477|16468|16464|475
1651553700000|2022-05-03 04:55:00|16476|16472|16462.5|16458.5|16476|16472|16462|16458|740
1651554000000|2022-05-03 05:00:00|16463.5|16459.5|16457.5|16453.5|16467|16463|16446|16442|1912
1651554300000|2022-05-03 05:05:00|16457|16453|16470.5|16466.5|16472|16468|16457|16453|659
1651554600000|2022-05-03 05:10:00|16470|16466|16489|16485|16489|16485|16468|16464|1134
1651554900000|2022-05-03 05:15:00|16489.5|16485.5|16503.5|16499.5|16509|16505|16489.5|16485.5|2494
1651555200000|2022-05-03 05:20:00|16504|16500|16497.5|16493.5|16506|16502|16494.5|16490.5|876
1651555500000|2022-05-03 05:25:00|16498|16494|16483.5|16479.5|16499|16495|16479|16475|1414
1651555800000|2022-05-03 05:30:00|16484.5|16480.5|16474|16470|16485|16481|16467|16463|1776
1651556100000|2022-05-03 05:35:00|16475|16471|16478.5|16474.5|16481|16477|16467|16463|905
1651556400000|2022-05-03 05:40:00|16481|16477|16483|16479|16485|16481|16474.5|16470.5|2471
1651556700000|2022-05-03 05:45:00|16486.3|16472.3|16474.7|16460.7|16487|16473|16469.4|16455.4|0
1651557000000|2022-05-03 05:50:00|16474.3|16460.3|16490.7|16476.7|16494|16480|16473.8|16459.8|0
1651557300000|2022-05-03 05:55:00|16490.5|16476.5|16494|16480|16494.7|16480.7|16484.3|16470.3|0
1651557600000|2022-05-03 06:00:00|16491.8|16477.8|16464.1|16450.1|16492.5|16478.5|16461.6|16447.6|0
1651557900000|2022-05-03 06:05:00|16461.9|16447.9|16455.7|16441.7|16467.4|16453.4|16453.1|16439.1|0
1651558200000|2022-05-03 06:10:00|16458|16444|16460.6|16446.6|16462.1|16448.1|16451.8|16437.8|0
1651558500000|2022-05-03 06:15:00|16460.8|16446.8|16470.1|16456.1|16479|16465|16450.9|16436.9|0
1651558800000|2022-05-03 06:20:00|16470|16456|16467.8|16453.8|16471.2|16457.2|16461.2|16447.2|0
1651559100000|2022-05-03 06:25:00|16469.8|16455.8|16458.5|16444.5|16473.1|16459.1|16455.5|16441.5|0
1651559400000|2022-05-03 06:30:00|16459.1|16445.1|16460.2|16446.2|16460.3|16446.3|16450.6|16436.6|0
1651559700000|2022-05-03 06:35:00|16460.1|16446.1|16463.1|16449.1|16463.8|16449.8|16458.3|16444.3|0
1651560000000|2022-05-03 06:40:00|16463|16449|16465.1|16451.1|16465.4|16451.4|16462.8|16448.8|0
1651560300000|2022-05-03 06:45:00|16465.2|16451.2|16460.4|16446.4|16465.2|16451.2|16454.8|16440.8|0
1651560600000|2022-05-03 06:50:00|16460.5|16446.5|16456.4|16442.4|16463.2|16449.2|16456.4|16442.4|0
1651560900000|2022-05-03 06:55:00|16456.5|16442.5|16452.6|16438.6|16456.8|16442.8|16442.9|16428.9|0
1651561200000|2022-05-03 07:00:00|16452.3|16438.3|16422.5|16416.5|16452.3|16440|16421|16415|1763
1651561500000|2022-05-03 07:05:00|16423|16417|16438.5|16432.5|16439.5|16433.5|16416.5|16410.5|990
1651561800000|2022-05-03 07:10:00|16439|16433|16438.5|16432.5|16441.5|16435.5|16424|16418|572
1651562100000|2022-05-03 07:15:00|16438|16432|16439.5|16433.5|16441|16435|16430|16424|403
1651562400000|2022-05-03 07:20:00|16440.5|16434.5|16449.5|16443.5|16452.5|16446.5|16434|16428|522
1651562700000|2022-05-03 07:25:00|16448.5|16442.5|16452|16446|16454|16448|16443|16437|338
1651563000000|2022-05-03 07:30:00|16452.5|16446.5|16446|16440|16452.5|16446.5|16440.5|16434.5|231
1651563300000|2022-05-03 07:35:00|16445.5|16439.5|16443|16437|16453.5|16447.5|16441.5|16435.5|233
1651563600000|2022-05-03 07:40:00|16442|16436|16443|16437|16448.5|16442.5|16441|16435|187
1651563900000|2022-05-03 07:45:00|16442.5|16436.5|16433|16427|16444.5|16438.5|16430|16424|365
1651564200000|2022-05-03 07:50:00|16434|16428|16461.5|16455.5|16462|16456|16433|16427|495
1651564500000|2022-05-03 07:55:00|16462|16456|16456|16450|16463.5|16457.5|16453|16447|205
1651564800000|2022-05-03 08:00:00|16457|16451|16469.5|16463.5|16472|16466|16454|16448|566
1651565100000|2022-05-03 08:05:00|16470|16464|16476.5|16470.5|16480.5|16474.5|16469|16463|667
1651565400000|2022-05-03 08:10:00|16477|16471|16468|16462|16478|16472|16467|16461|250
1651565700000|2022-05-03 08:15:00|16469|16463|16456|16450|16471.5|16465.5|16455|16449|224
1651566000000|2022-05-03 08:20:00|16456.5|16450.5|16458|16452|16464|16458|16456.5|16450.5|151
1651566300000|2022-05-03 08:25:00|16457.5|16451.5|16449|16443|16463|16457|16448.5|16442.5|322
1651566600000|2022-05-03 08:30:00|16450|16444|16447.5|16441.5|16453.5|16447.5|16447|16441|211
1651566900000|2022-05-03 08:35:00|16448.5|16442.5|16454|16448|16454|16448|16448.5|16442.5|116
1651567200000|2022-05-03 08:40:00|16453.5|16447.5|16444.5|16438.5|16454|16448|16440.5|16434.5|262
1651567500000|2022-05-03 08:45:00|16443.5|16437.5|16446|16440|16451|16445|16440|16434|209
1651567800000|2022-05-03 08:50:00|16446.5|16440.5|16447.5|16441.5|16450|16444|16444|16438|83
1651568100000|2022-05-03 08:55:00|16447|16441|16445|16439|16450.5|16444.5|16443|16437|159
1651568400000|2022-05-03 09:00:00|16444|16438|16440|16434|16450|16444|16438.5|16432.5|171
1651568700000|2022-05-03 09:05:00|16439.5|16433.5|16441|16435|16441|16435|16434|16428|334
1651569000000|2022-05-03 09:10:00|16442|16436|16442|16436|16446.5|16440.5|16435|16429|228
1651569300000|2022-05-03 09:15:00|16443.5|16437.5|16443.5|16437.5|16449|16443|16441.5|16435.5|97
1651569600000|2022-05-03 09:20:00|16444|16438|16441|16435|16446|16440|16434|16428|122
1651569900000|2022-05-03 09:25:00|16440|16434|16437.5|16431.5|16442|16436|16431.5|16425.5|204
1651570200000|2022-05-03 09:30:00|16438|16432|16441|16435|16442|16436|16432|16426|271
1651570500000|2022-05-03 09:35:00|16440.5|16434.5|16438|16432|16442|16436|16437|16431|50
1651570800000|2022-05-03 09:40:00|16437.5|16431.5|16445.5|16439.5|16447.5|16441.5|16437.5|16431.5|157
1651571100000|2022-05-03 09:45:00|16445|16439|16445.5|16439.5|16450.5|16444.5|16445|16439|134
1651571400000|2022-05-03 09:50:00|16444.5|16438.5|16446.5|16440.5|16448|16442|16442|16436|89
1651571700000|2022-05-03 09:55:00|16446|16440|16445|16439|16449|16443|16442|16436|57
1651572000000|2022-05-03 10:00:00|16445.5|16439.5|16449|16443|16450.5|16444.5|16443|16437|101
1651572300000|2022-05-03 10:05:00|16448|16442|16444|16438|16448|16442|16442|16436|70
1651572600000|2022-05-03 10:10:00|16443|16437|16444.5|16438.5|16446.5|16440.5|16436|16430|169
1651572900000|2022-05-03 10:15:00|16444|16438|16437|16431|16445|16439|16437|16431|137
1651573200000|2022-05-03 10:20:00|16436.5|16430.5|16425|16419|16436.5|16430.5|16419.5|16413.5|735
1651573500000|2022-05-03 10:25:00|16424|16418|16405.5|16399.5|16425.5|16419.5|16401.5|16395.5|1214
1651573800000|2022-05-03 10:30:00|16404.5|16398.5|16402.5|16396.5|16406|16400|16396.5|16390.5|658
1651574100000|2022-05-03 10:35:00|16403|16397|16402.5|16396.5|16408.5|16402.5|16399.5|16393.5|335
1651574400000|2022-05-03 10:40:00|16403.5|16397.5|16391.5|16385.5|16404|16398|16389.5|16383.5|453
1651574700000|2022-05-03 10:45:00|16390.5|16384.5|16393.5|16387.5|16394|16388|16386|16380|411
1651575000000|2022-05-03 10:50:00|16394|16388|16399|16393|16400.5|16394.5|16391|16385|265
1651575300000|2022-05-03 10:55:00|16398.5|16392.5|16402|16396|16405|16399|16398.5|16392.5|274
1651575600000|2022-05-03 11:00:00|16402.5|16396.5|16401|16395|16405|16399|16399|16393|170
1651575900000|2022-05-03 11:05:00|16401.5|16395.5|16398|16392|16402|16396|16395|16389|144
1651576200000|2022-05-03 11:10:00|16398.5|16392.5|16402.5|16396.5|16404.5|16398.5|16391|16385|176
1651576500000|2022-05-03 11:15:00|16403|16397|16406|16400|16409|16403|16403|16397|249
1651576800000|2022-05-03 11:20:00|16407|16401|16408.5|16402.5|16409|16403|16400.5|16394.5|109
1651577100000|2022-05-03 11:25:00|16409|16403|16416|16410|16418|16412|16407|16401|354
1651577400000|2022-05-03 11:30:00|16415.5|16409.5|16410.5|16404.5|16420|16414|16409|16403|256
1651577700000|2022-05-03 11:35:00|16411|16405|16407.5|16401.5|16412|16406|16405.5|16399.5|157
1651578000000|2022-05-03 11:40:00|16408|16402|16412|16406|16416|16410|16408|16402|131
1651578300000|2022-05-03 11:45:00|16412.5|16406.5|16417|16411|16418|16412|16409|16403|147
1651578600000|2022-05-03 11:50:00|16416.5|16410.5|16423|16417|16424|16418|16414.5|16408.5|183
1651578900000|2022-05-03 11:55:00|16423.5|16417.5|16423|16417|16427.5|16421.5|16420.5|16414.5|248
1651579200000|2022-05-03 12:00:00|16422|16416|16426|16420|16429|16423|16422|16416|334
1651579500000|2022-05-03 12:05:00|16427|16421|16431|16425|16432|16426|16423.5|16417.5|308
1651579800000|2022-05-03 12:10:00|16430.5|16424.5|16430|16424|16435|16429|16429.5|16423.5|249
1651580100000|2022-05-03 12:15:00|16431|16425|16433|16427|16437.5|16431.5|16431|16425|250
1651580400000|2022-05-03 12:20:00|16434|16428|16423.5|16417.5|16436|16430|16422.5|16416.5|322
1651580700000|2022-05-03 12:25:00|16423|16417|16426|16420|16427.5|16421.5|16423|16417|149
1651581000000|2022-05-03 12:30:00|16425.5|16419.5|16432.5|16426.5|16437.5|16431.5|16418.5|16412.5|372
1651581300000|2022-05-03 12:35:00|16434|16428|16444|16438|16446.5|16440.5|16432|16426|590
1651581600000|2022-05-03 12:40:00|16445|16439|16443.5|16437.5|16445|16439|16440|16434|188
1651581900000|2022-05-03 12:45:00|16444|16438|16436|16430|16445|16439|16435|16429|256
1651582200000|2022-05-03 12:50:00|16437|16431|16438|16432|16439|16433|16433|16427|206
1651582500000|2022-05-03 12:55:00|16438.5|16432.5|16439|16433|16446|16440|16435|16429|286
1651582800000|2022-05-03 13:00:00|16439.5|16433.5|16434.5|16428.5|16440|16434|16431.5|16425.5|163
1651583100000|2022-05-03 13:05:00|16435|16429|16442.5|16436.5|16442.5|16436.5|16434|16428|165
1651583400000|2022-05-03 13:10:00|16443|16437|16435.5|16429.5|16443|16437|16435|16429|76
1651583700000|2022-05-03 13:15:00|16436.5|16430.5|16433.5|16427.5|16440.5|16434.5|16433.5|16427.5|142
1651584000000|2022-05-03 13:20:00|16433|16427|16434|16428|16437|16431|16429|16423|223
1651584300000|2022-05-03 13:25:00|16433.5|16427.5|16434.5|16428.5|16434.5|16428.5|16428.5|16422.5|245
1651584600000|2022-05-03 13:30:00|16433.5|16427.5|16448.5|16442.5|16458.5|16452.5|16406.5|16400.5|2248
1651584900000|2022-05-03 13:35:00|16447.5|16441.5|16422.5|16416.5|16447.5|16441.5|16418.5|16412.5|1212
1651585200000|2022-05-03 13:40:00|16422|16416|16419.5|16413.5|16440.5|16434.5|16418.5|16412.5|621
1651585500000|2022-05-03 13:45:00|16420.5|16414.5|16417.5|16411.5|16424.5|16418.5|16407.5|16401.5|971
1651585800000|2022-05-03 13:50:00|16417|16411|16432.5|16426.5|16434.5|16428.5|16412.5|16406.5|749
1651586100000|2022-05-03 13:55:00|16433|16427|16452|16446|16452|16446|16426|16420|832
1651586400000|2022-05-03 14:00:00|16451.5|16445.5|16461.5|16455.5|16474|16468|16451.5|16445.5|1533
1651586700000|2022-05-03 14:05:00|16462|16456|16440.5|16434.5|16467.5|16461.5|16437.5|16431.5|1254
1651587000000|2022-05-03 14:10:00|16441|16435|16447|16441|16449|16443|16433|16427|840
1651587300000|2022-05-03 14:15:00|16446|16440|16443.5|16437.5|16447.5|16441.5|16429|16423|808
1651587600000|2022-05-03 14:20:00|16442.5|16436.5|16440|16434|16449|16443|16434.5|16428.5|394
1651587900000|2022-05-03 14:25:00|16441.5|16435.5|16457.5|16451.5|16458|16452|16438.5|16432.5|640
1651588200000|2022-05-03 14:30:00|16458|16452|16467.5|16461.5|16470|16464|16448|16442|833
1651588500000|2022-05-03 14:35:00|16468|16462|16444|16438|16473|16467|16444|16438|752
1651588800000|2022-05-03 14:40:00|16443.5|16437.5|16428.5|16422.5|16446|16440|16428.5|16422.5|739
1651589100000|2022-05-03 14:45:00|16429.5|16423.5|16421.5|16415.5|16433|16427|16417|16411|1097
1651589400000|2022-05-03 14:50:00|16421|16415|16431.5|16425.5|16437.5|16431.5|16418|16412|657
1651589700000|2022-05-03 14:55:00|16430.5|16424.5|16437|16431|16440.5|16434.5|16430|16424|400
1651590000000|2022-05-03 15:00:00|16437.5|16431.5|16447|16441|16447|16441|16430|16424|450
1651590300000|2022-05-03 15:05:00|16448|16442|16466|16460|16469.5|16463.5|16444.5|16438.5|1147
1651590600000|2022-05-03 15:10:00|16466.5|16460.5|16463.5|16457.5|16468|16462|16451.5|16445.5|690
1651590900000|2022-05-03 15:15:00|16464|16458|16463|16457|16469.5|16463.5|16450.5|16444.5|551
1651591200000|2022-05-03 15:20:00|16462.5|16456.5|16486|16480|16487.5|16481.5|16462.5|16456.5|1237
1651591500000|2022-05-03 15:25:00|16485.5|16479.5|16476.5|16470.5|16493.5|16487.5|16474|16468|1123
1651591800000|2022-05-03 15:30:00|16478.5|16472.5|16485.5|16479.5|16493|16487|16477|16471|650
1651592100000|2022-05-03 15:35:00|16486|16480|16462|16456|16486|16480|16460.5|16454.5|643
1651592400000|2022-05-03 15:40:00|16461.5|16455.5|16471|16465|16477.5|16471.5|16461.5|16455.5|496
1651592700000|2022-05-03 15:45:00|16471.5|16465.5|16470.5|16464.5|16475.5|16469.5|16464|16458|246
1651593000000|2022-05-03 15:50:00|16471|16465|16473|16467|16477|16471|16464|16458|290
1651593300000|2022-05-03 15:55:00|16472|16466|16476|16470|16477|16471|16466|16460|217
1651593600000|2022-05-03 16:00:00|16477|16471|16495.5|16489.5|16503|16497|16474.5|16468.5|1102
1651593900000|2022-05-03 16:05:00|16494|16488|16454.5|16448.5|16494|16488|16449|16443|1180
1651594200000|2022-05-03 16:10:00|16455.5|16449.5|16466|16460|16468|16462|16450|16444|599
1651594500000|2022-05-03 16:15:00|16467.5|16461.5|16465.5|16459.5|16469|16463|16459|16453|284
1651594800000|2022-05-03 16:20:00|16466|16460|16478.5|16472.5|16481.5|16475.5|16466|16460|393
1651595100000|2022-05-03 16:25:00|16479|16473|16466.5|16460.5|16484|16478|16466.5|16460.5|536
1651595400000|2022-05-03 16:30:00|16466|16460|16463.5|16457.5|16466|16460|16451|16445|521
1651595700000|2022-05-03 16:35:00|16464|16458|16468.5|16462.5|16475.5|16469.5|16460|16454|271
1651596000000|2022-05-03 16:40:00|16469|16463|16472.5|16466.5|16480|16474|16463.5|16457.5|176
1651596300000|2022-05-03 16:45:00|16472|16466|16470|16464|16485.5|16479.5|16464.5|16458.5|359
1651596600000|2022-05-03 16:50:00|16470.5|16464.5|16465|16459|16476|16470|16464.5|16458.5|185
1651596900000|2022-05-03 16:55:00|16465.5|16459.5|16470.5|16464.5|16473.5|16467.5|16453|16447|431
1651597200000|2022-05-03 17:00:00|16471.5|16465.5|16474.5|16468.5|16494.5|16488.5|16468.5|16462.5|551
1651597500000|2022-05-03 17:05:00|16474|16468|16489|16483|16491|16485|16473.5|16467.5|233
1651597800000|2022-05-03 17:10:00|16488.5|16482.5|16496|16490|16499|16493|16482.5|16476.5|386
1651598100000|2022-05-03 17:15:00|16496.5|16490.5|16498|16492|16506|16500|16496|16490|575
1651598400000|2022-05-03 17:20:00|16498.5|16492.5|16495|16489|16505.5|16499.5|16490.5|16484.5|315
1651598700000|2022-05-03 17:25:00|16495.5|16489.5|16491.5|16485.5|16496.5|16490.5|16487|16481|169
1651599000000|2022-05-03 17:30:00|16493.5|16487.5|16496|16490|16498|16492|16488.5|16482.5|143
1651599300000|2022-05-03 17:35:00|16494.5|16488.5|16503|16497|16504|16498|16493.5|16487.5|157
1651599600000|2022-05-03 17:40:00|16503.5|16497.5|16511|16505|16512|16506|16495|16489|519
1651599900000|2022-05-03 17:45:00|16512|16506|16505.5|16499.5|16514|16508|16503|16497|401
1651600200000|2022-05-03 17:50:00|16505|16499|16501.5|16495.5|16507|16501|16498|16492|175
1651600500000|2022-05-03 17:55:00|16501|16495|16502.5|16496.5|16504|16498|16498.5|16492.5|76
1651600800000|2022-05-03 18:00:00|16501.5|16495.5|16482|16476|16504|16498|16480|16474|407
1651601100000|2022-05-03 18:05:00|16482.5|16476.5|16481.5|16475.5|16482.5|16476.5|16471.5|16465.5|244
1651601400000|2022-05-03 18:10:00|16479.5|16473.5|16469.5|16463.5|16481.5|16475.5|16468.5|16462.5|199
1651601700000|2022-05-03 18:15:00|16469|16463|16461.5|16455.5|16469.5|16463.5|16458|16452|362
1651602000000|2022-05-03 18:20:00|16460.5|16454.5|16461.5|16455.5|16465|16459|16453|16447|225
1651602300000|2022-05-03 18:25:00|16462|16456|16455|16449|16462|16456|16452|16446|206
1651602600000|2022-05-03 18:30:00|16455.5|16449.5|16470.5|16464.5|16471.5|16465.5|16453.5|16447.5|199
1651602900000|2022-05-03 18:35:00|16470|16464|16459.5|16453.5|16484.5|16478.5|16456.5|16450.5|361
1651603200000|2022-05-03 18:40:00|16460|16454|16454.5|16448.5|16463.5|16457.5|16431.5|16425.5|850
1651603500000|2022-05-03 18:45:00|16454|16448|16460|16454|16465.5|16459.5|16438|16432|251
1651603800000|2022-05-03 18:50:00|16458.5|16452.5|16472.5|16466.5|16481.5|16475.5|16456|16450|295
1651604100000|2022-05-03 18:55:00|16473.5|16467.5|16490.5|16484.5|16493.5|16487.5|16468.5|16462.5|389
1651604400000|2022-05-03 19:00:00|16490|16484|16489|16483|16497.5|16491.5|16486.5|16480.5|194
1651604700000|2022-05-03 19:05:00|16489.5|16483.5|16505.5|16499.5|16509|16503|16488|16482|207
1651605000000|2022-05-03 19:10:00|16504.5|16498.5|16506.5|16500.5|16512|16506|16503|16497|156
1651605300000|2022-05-03 19:15:00|16507|16501|16487.5|16481.5|16511.5|16505.5|16485.5|16479.5|168
1651605600000|2022-05-03 19:20:00|16488|16482|16486.5|16480.5|16502.5|16496.5|16467.5|16461.5|284
1651605900000|2022-05-03 19:25:00|16485.5|16479.5|16483.5|16477.5|16493|16487|16477.5|16471.5|139
1651606200000|2022-05-03 19:30:00|16483|16477|16491.5|16485.5|16493|16487|16473.5|16467.5|194
1651606500000|2022-05-03 19:35:00|16491|16485|16474|16468|16494.5|16488.5|16467.5|16461.5|221
1651606800000|2022-05-03 19:40:00|16474.5|16468.5|16464.5|16458.5|16475.5|16469.5|16456|16450|210
1651607100000|2022-05-03 19:45:00|16464|16458|16468.5|16462.5|16479.5|16473.5|16453.5|16447.5|168
1651607400000|2022-05-03 19:50:00|16468|16462|16486.5|16480.5|16491|16485|16457.5|16451.5|255
1651607700000|2022-05-03 19:55:00|16487.5|16481.5|16485.5|16479.5|16490.5|16484.5|16482.5|16476.5|105
1651608000000|2022-05-03 20:00:00|16485|16479|16492|16486|16493.5|16487.5|16479|16473|217
1651608300000|2022-05-03 20:05:00|16492.5|16486.5|16487|16481|16497|16491|16487|16481|110
1651608600000|2022-05-03 20:10:00|16488|16482|16492|16486|16497|16491|16487|16481|100
1651608900000|2022-05-03 20:15:00|16492.5|16486.5|16487|16481|16496|16490|16486.5|16480.5|33
1651609200000|2022-05-03 20:20:00|16486.5|16480.5|16482|16476|16487|16481|16477.5|16471.5|88
1651609500000|2022-05-03 20:25:00|16481.5|16475.5|16486.5|16480.5|16487|16481|16480.5|16474.5|36
1651609800000|2022-05-03 20:30:00|16488|16482|16485.5|16479.5|16488|16482|16483|16477|59
1651610100000|2022-05-03 20:35:00|16485|16479|16480.5|16474.5|16485|16479|16480.5|16474.5|30
1651610400000|2022-05-03 20:40:00|16481|16475|16486.5|16480.5|16486.5|16480.5|16481|16475|13
1651610700000|2022-05-03 20:45:00|16486|16480|16482.5|16476.5|16488|16482|16482|16476|42
1651611000000|2022-05-03 20:50:00|16483|16477|16486.5|16480.5|16486.5|16480.5|16481.5|16475.5|46
1651611300000|2022-05-03 20:55:00|16485|16479|16482|16476|16486.5|16480.5|16480.5|16474.5|143
1651611600000|2022-05-03 21:00:00|16484.9|16470.9|16486.7|16472.7|16486.7|16472.7|16482.8|16468.8|1
1651611900000|2022-05-03 21:05:00|16487.5|16473.5|16489.9|16475.9|16489.9|16475.9|16486.3|16472.3|0
1651612200000|2022-05-03 21:10:00|16489.4|16475.4|16488.4|16474.4|16489.4|16475.4|16487.6|16473.6|0
1651612500000|2022-05-03 21:15:00|16489.3|16475.3|16489.3|16475.3|16489.9|16475.9|16488.9|16474.9|0
1651612800000|2022-05-03 21:20:00|16489.1|16475.1|16489.9|16475.9|16490.4|16476.4|16488.9|16474.9|0
1651613100000|2022-05-03 21:25:00|16489.6|16475.6|16489.7|16475.7|16489.7|16475.7|16489.3|16475.3|0
1651613400000|2022-05-03 21:30:00|16489.6|16475.6|16488.4|16474.4|16489.6|16475.6|16488.4|16474.4|0
1651613700000|2022-05-03 21:35:00|16488.2|16474.2|16490.2|16476.2|16490.2|16476.2|16488.2|16474.2|0
1651614000000|2022-05-03 21:40:00|16490.4|16476.4|16488.4|16474.4|16492|16478|16485.4|16471.4|0
1651614300000|2022-05-03 21:45:00|16489.4|16475.4|16486.8|16472.8|16489.5|16475.5|16486.7|16472.7|0
1651614600000|2022-05-03 21:50:00|16486.9|16472.9|16489|16475|16490.1|16476.1|16486.9|16472.9|0
1651614900000|2022-05-03 21:55:00|16488.4|16474.4|16489.4|16475.4|16490.1|16476.1|16488.3|16474.3|0
1651615200000|2022-05-03 22:00:00|16477.8|16463.8|16475.2|16461.2|16481|16467|16473.4|16459.4|0
1651615500000|2022-05-03 22:05:00|16475.7|16461.7|16483.2|16469.2|16486.3|16472.3|16475.7|16461.7|0
1651615800000|2022-05-03 22:10:00|16484.6|16470.6|16490.7|16476.7|16492|16478|16483.7|16469.7|0
1651616100000|2022-05-03 22:15:00|16490.3|16476.3|16486.5|16472.5|16494.5|16480.5|16485.6|16471.6|0
1651616400000|2022-05-03 22:20:00|16486|16472|16493.1|16479.1|16494.9|16480.9|16486|16472|0
1651616700000|2022-05-03 22:25:00|16493.6|16479.6|16494|16480|16499.4|16485.4|16491.8|16477.8|0
1651617000000|2022-05-03 22:30:00|16494.5|16480.5|16491.8|16477.8|16495.4|16481.4|16490.1|16476.1|0
1651617300000|2022-05-03 22:35:00|16492.7|16478.7|16489.2|16475.2|16495.4|16481.4|16489.2|16475.2|0
1651617600000|2022-05-03 22:40:00|16490.1|16476.1|16489.2|16475.2|16494.5|16480.5|16489.2|16475.2|0
1651617900000|2022-05-03 22:45:00|16488.7|16474.7|16489.2|16475.2|16491.8|16477.8|16485.6|16471.6|0
1651618200000|2022-05-03 22:50:00|16488.7|16474.7|16488.3|16474.3|16490.1|16476.1|16487.4|16473.4|0
1651618500000|2022-05-03 22:55:00|16489.2|16475.2|16478.2|16464.2|16490.1|16476.1|16478.2|16464.2|0
1651618800000|2022-05-03 23:00:00|16478.6|16464.6|16482.6|16468.6|16482.6|16468.6|16475.5|16461.5|0
1651619100000|2022-05-03 23:05:00|16482.2|16468.2|16478.2|16464.2|16482.6|16468.6|16476.4|16462.4|0
1651619400000|2022-05-03 23:10:00|16478.6|16464.6|16480.9|16466.9|16482.7|16468.7|16478.2|16464.2|0
1651619700000|2022-05-03 23:15:00|16481.4|16467.4|16482.3|16468.3|16485.5|16471.5|16480.9|16466.9|0
1651620000000|2022-05-03 23:20:00|16482.8|16468.8|16481|16467|16485.5|16471.5|16481|16467|0
1651620300000|2022-05-03 23:25:00|16480.7|16466.7|16480.7|16466.7|16482.5|16468.5|16480.7|16466.7|0
1651620600000|2022-05-03 23:30:00|16481.1|16467.1|16484.2|16470.2|16486|16472|16479.8|16465.8|0
1651620900000|2022-05-03 23:35:00|16484.7|16470.7|16484.2|16470.2|16485.1|16471.1|16480.7|16466.7|0
1651621200000|2022-05-03 23:40:00|16483.8|16469.8|16483.3|16469.3|16485.1|16471.1|16482.9|16468.9|0
1651621500000|2022-05-03 23:45:00|16482.9|16468.9|16491.3|16477.3|16492.2|16478.2|16481.6|16467.6|0
1651621800000|2022-05-03 23:50:00|16491.8|16477.8|16487.8|16473.8|16496.7|16482.7|16487.8|16473.8|0
1651622100000|2022-05-03 23:55:00|16488.2|16474.2|16487.8|16473.8|16489.1|16475.1|16484.2|16470.2|0
1651622400000|2022-05-04 00:00:00|16487.3|16473.3|16486.2|16472.2|16489.3|16475.3|16485.3|16471.3|0
1651622700000|2022-05-04 00:05:00|16487.1|16473.1|16492.4|16478.4|16492.4|16478.4|16486.2|16472.2|0
1651623000000|2022-05-04 00:10:00|16492|16478|16491.5|16477.5|16497.7|16483.7|16490.6|16476.6|0
1651623300000|2022-05-04 00:15:00|16492|16478|16492|16478|16498.4|16484.4|16486.2|16472.2|0
1651623600000|2022-05-04 00:20:00|16491.1|16477.1|16487.4|16473.4|16493.2|16479.2|16487.4|16473.4|0
1651623900000|2022-05-04 00:25:00|16487.2|16473.2|16485.4|16471.4|16491.8|16477.8|16482.1|16468.1|0
1651624200000|2022-05-04 00:30:00|16485.6|16471.6|16486.1|16472.1|16487.6|16473.6|16482.1|16468.1|0
1651624500000|2022-05-04 00:35:00|16485.6|16471.6|16489.2|16475.2|16492.3|16478.3|16485.2|16471.2|0
1651624800000|2022-05-04 00:40:00|16491.4|16477.4|16478.3|16464.3|16495.8|16481.8|16474.7|16460.7|0
1651625100000|2022-05-04 00:45:00|16514|16510|16534|16530|16538|16534|16507.5|16503.5|3378
1651625400000|2022-05-04 00:50:00|16535|16531|16534.5|16530.5|16537|16533|16524.5|16520.5|977
1651625700000|2022-05-04 00:55:00|16535|16531|16549|16545|16560|16556|16535|16531|2396
1651626000000|2022-05-04 01:00:00|16548|16544|16570|16566|16572|16568|16543|16539|3556
1651626300000|2022-05-04 01:05:00|16571|16567|16578|16574|16590|16586|16553.5|16549.5|3593
1651626600000|2022-05-04 01:10:00|16577|16573|16581|16577|16593.5|16589.5|16574|16570|2252
1651626900000|2022-05-04 01:15:00|16582|16578|16563|16559|16583.5|16579.5|16547.5|16543.5|2650
1651627200000|2022-05-04 01:20:00|16562|16558|16554|16550|16565|16561|16549.5|16545.5|1381
1651627500000|2022-05-04 01:25:00|16551|16547|16558|16554|16560.5|16556.5|16543|16539|1569
1651627800000|2022-05-04 01:30:00|16559.5|16555.5|16569|16565|16569.5|16565.5|16552|16548|1667
1651628100000|2022-05-04 01:35:00|16569.5|16565.5|16560|16556|16573|16569|16558|16554|1330
1651628400000|2022-05-04 01:40:00|16560.5|16556.5|16567.5|16563.5|16571|16567|16560|16556|885
1651628700000|2022-05-04 01:45:00|16568|16564|16577|16573|16578|16574|16564.5|16560.5|1382
1651629000000|2022-05-04 01:50:00|16576.5|16572.5|16557|16553|16576.5|16572.5|16551|16547|1214
1651629300000|2022-05-04 01:55:00|16556.5|16552.5|16560|16556|16561|16557|16547|16543|877
1651629600000|2022-05-04 02:00:00|16561|16557|16568|16564|16572|16568|16559|16555|1114
1651629900000|2022-05-04 02:05:00|16568.5|16564.5|16562|16558|16572|16568|16559.5|16555.5|737
1651630200000|2022-05-04 02:10:00|16563|16559|16562|16558|16574|16570|16559|16555|1236
1651630500000|2022-05-04 02:15:00|16563|16559|16577|16573|16580|16576|16562.5|16558.5|1006
1651630800000|2022-05-04 02:20:00|16576.5|16572.5|16559.5|16555.5|16576.5|16572.5|16557|16553|1143
1651631100000|2022-05-04 02:25:00|16559|16555|16557.5|16553.5|16564|16560|16553|16549|982
1651631400000|2022-05-04 02:30:00|16558|16554|16530|16526|16559|16555|16530|16526|2267
1651631700000|2022-05-04 02:35:00|16529|16525|16535.5|16531.5|16541|16537|16529|16525|916
1651632000000|2022-05-04 02:40:00|16535|16531|16523|16519|16536|16532|16514|16510|1817
1651632300000|2022-05-04 02:45:00|16522.5|16518.5|16514.5|16510.5|16530|16526|16513|16509|1404
1651632600000|2022-05-04 02:50:00|16515|16511|16521|16517|16523|16519|16512.5|16508.5|1107
1651632900000|2022-05-04 02:55:00|16521.5|16517.5|16515|16511|16528|16524|16514|16510|1000
1651633200000|2022-05-04 03:00:00|16514.5|16510.5|16520|16516|16521|16517|16514|16510|516
1651633500000|2022-05-04 03:05:00|16518.5|16514.5|16514|16510|16522|16518|16513|16509|579
1651633800000|2022-05-04 03:10:00|16513.5|16509.5|16505|16501|16513.5|16509.5|16496|16492|2279
1651634100000|2022-05-04 03:15:00|16503|16499|16515|16511|16517|16513|16503|16499|749
1651634400000|2022-05-04 03:20:00|16515.5|16511.5|16521|16517|16527|16523|16515.5|16511.5|785
1651634700000|2022-05-04 03:25:00|16520.5|16516.5|16524.5|16520.5|16530|16526|16520.5|16516.5|754
1651635000000|2022-05-04 03:30:00|16523.5|16519.5|16511|16507|16530|16526|16511|16507|819
1651635300000|2022-05-04 03:35:00|16510.5|16506.5|16517|16513|16518|16514|16507|16503|628
1651635600000|2022-05-04 03:40:00|16515|16511|16509|16505|16515|16511|16509|16505|372
1651635900000|2022-05-04 03:45:00|16508|16504|16512|16508|16516|16512|16507|16503|433
1651636200000|2022-05-04 03:50:00|16513|16509|16514.5|16510.5|16516|16512|16504|16500|566
1651636500000|2022-05-04 03:55:00|16516.5|16512.5|16517|16513|16518|16514|16511.5|16507.5|366
1651636800000|2022-05-04 04:00:00|16516|16512|16512|16508|16522.5|16518.5|16510|16506|587
1651637100000|2022-05-04 04:05:00|16513|16509|16514.5|16510.5|16518|16514|16510|16506|229
1651637400000|2022-05-04 04:10:00|16514|16510|16515|16511|16517|16513|16510|16506|359
1651637700000|2022-05-04 04:15:00|16515.5|16511.5|16515|16511|16518|16514|16511|16507|194
1651638000000|2022-05-04 04:20:00|16515.5|16511.5|16525|16521|16525.5|16521.5|16514|16510|405
1651638300000|2022-05-04 04:25:00|16525.5|16521.5|16519|16515|16527|16523|16517|16513|330
1651638600000|2022-05-04 04:30:00|16519.5|16515.5|16532|16528|16537|16533|16519.5|16515.5|1291
1651638900000|2022-05-04 04:35:00|16533|16529|16534.5|16530.5|16537|16533|16528|16524|496
1651639200000|2022-05-04 04:40:00|16535|16531|16527.5|16523.5|16536|16532|16526|16522|640
1651639500000|2022-05-04 04:45:00|16528.5|16524.5|16509|16505|16530.5|16526.5|16509|16505|1450
1651639800000|2022-05-04 04:50:00|16507.5|16503.5|16501.5|16497.5|16512|16508|16497|16493|1798
1651640100000|2022-05-04 04:55:00|16501|16497|16511.5|16507.5|16514|16510|16501|16497|518
1651640400000|2022-05-04 05:00:00|16510.5|16506.5|16510|16506|16514|16510|16499|16495|995
1651640700000|2022-05-04 05:05:00|16510.5|16506.5|16508|16504|16511|16507|16502|16498|527
1651641000000|2022-05-04 05:10:00|16508.5|16504.5|16517.5|16513.5|16526|16522|16504|16500|1305
1651641300000|2022-05-04 05:15:00|16518|16514|16518|16514|16523|16519|16514|16510|530
1651641600000|2022-05-04 05:20:00|16519|16515|16524|16520|16525.5|16521.5|16518|16514|662
1651641900000|2022-05-04 05:25:00|16523.5|16519.5|16531|16527|16534|16530|16518.5|16514.5|1119
1651642200000|2022-05-04 05:30:00|16531.5|16527.5|16527|16523|16536|16532|16526.5|16522.5|1161
1651642500000|2022-05-04 05:35:00|16526|16522|16526|16522|16529|16525|16519|16515|914
1651642800000|2022-05-04 05:40:00|16526.5|16522.5|16526.5|16522.5|16529|16525|16523|16519|1178
1651643100000|2022-05-04 05:45:00|16531|16517|16530.1|16516.1|16534.6|16520.6|16522.5|16508.5|0
1651643400000|2022-05-04 05:50:00|16530.3|16516.3|16534.6|16520.6|16536.8|16522.8|16526.6|16512.6|0
1651643700000|2022-05-04 05:55:00|16535.7|16521.7|16539.8|16525.8|16540.7|16526.7|16534.1|16520.1|0
1651644000000|2022-05-04 06:00:00|16538.9|16524.9|16522.8|16508.8|16538.9|16524.9|16520.2|16506.2|0
1651644300000|2022-05-04 06:05:00|16520.6|16506.6|16537.6|16523.6|16544.7|16530.7|16515.5|16501.5|0
1651644600000|2022-05-04 06:10:00|16536.5|16522.5|16542.3|16528.3|16543.8|16529.8|16532.7|16518.7|0
1651644900000|2022-05-04 06:15:00|16539.2|16525.2|16552.1|16538.1|16552.7|16538.7|16530.5|16516.5|0
1651645200000|2022-05-04 06:20:00|16552|16538|16550.8|16536.8|16554.9|16540.9|16548.3|16534.3|0
1651645500000|2022-05-04 06:25:00|16550.9|16536.9|16540.5|16526.5|16551|16537|16538.9|16524.9|0
1651645800000|2022-05-04 06:30:00|16540.6|16526.6|16544.1|16530.1|16545.5|16531.5|16540.3|16526.3|0
1651646100000|2022-05-04 06:35:00|16543.8|16529.8|16544.9|16530.9|16545.4|16531.4|16543.1|16529.1|0
1651646400000|2022-05-04 06:40:00|16544.7|16530.7|16549.7|16535.7|16549.9|16535.9|16541.7|16527.7|0
1651646700000|2022-05-04 06:45:00|16549.8|16535.8|16541.2|16527.2|16550.6|16536.6|16540.9|16526.9|0
1651647000000|2022-05-04 06:50:00|16541.1|16527.1|16540|16526|16542.1|16528.1|16538.2|16524.2|0
1651647300000|2022-05-04 06:55:00|16540.1|16526.1|16539.8|16525.8|16544.9|16530.9|16538.6|16524.6|0
1651647600000|2022-05-04 07:00:00|16540.4|16526.4|16533|16527|16542.3|16533.5|16523.5|16517.5|640
1651647900000|2022-05-04 07:05:00|16533.5|16527.5|16537|16531|16540.5|16534.5|16527|16521|288
1651648200000|2022-05-04 07:10:00|16538|16532|16521|16515|16539|16533|16516|16510|424
1651648500000|2022-05-04 07:15:00|16520.5|16514.5|16514|16508|16522.5|16516.5|16508|16502|658
1651648800000|2022-05-04 07:20:00|16513|16507|16506.5|16500.5|16514.5|16508.5|16503|16497|315
1651649100000|2022-05-04 07:25:00|16506|16500|16498|16492|16506.5|16500.5|16488|16482|931
1651649400000|2022-05-04 07:30:00|16498.5|16492.5|16495|16489|16500|16494|16493|16487|292
1651649700000|2022-05-04 07:35:00|16494.5|16488.5|16501|16495|16502|16496|16493|16487|260
1651650000000|2022-05-04 07:40:00|16500.5|16494.5|16506|16500|16506.5|16500.5|16498|16492|159
1651650300000|2022-05-04 07:45:00|16506.5|16500.5|16511.5|16505.5|16514.5|16508.5|16506.5|16500.5|358
1651650600000|2022-05-04 07:50:00|16512|16506|16516|16510|16519|16513|16512|16506|330
1651650900000|2022-05-04 07:55:00|16515.5|16509.5|16512.5|16506.5|16517|16511|16512|16506|98
1651651200000|2022-05-04 08:00:00|16513|16507|16509|16503|16518|16512|16509|16503|191
1651651500000|2022-05-04 08:05:00|16510|16504|16523|16517|16524|16518|16507|16501|280
1651651800000|2022-05-04 08:10:00|16523.5|16517.5|16521.5|16515.5|16526|16520|16519|16513|217
1651652100000|2022-05-04 08:15:00|16522.5|16516.5|16516|16510|16523|16517|16516|16510|108
1651652400000|2022-05-04 08:20:00|16515|16509|16516|16510|16517|16511|16511|16505|118
1651652700000|2022-05-04 08:25:00|16516.5|16510.5|16522|16516|16523|16517|16514.5|16508.5|88
1651653000000|2022-05-04 08:30:00|16522.5|16516.5|16515|16509|16522.5|16516.5|16511|16505|155
1651653300000|2022-05-04 08:35:00|16514.5|16508.5|16511.5|16505.5|16515|16509|16509.5|16503.5|97
1651653600000|2022-05-04 08:40:00|16512|16506|16514.5|16508.5|16514.5|16508.5|16510|16504|56
1651653900000|2022-05-04 08:45:00|16514|16508|16515.5|16509.5|16517.5|16511.5|16511|16505|73
1651654200000|2022-05-04 08:50:00|16516|16510|16515|16509|16518.5|16512.5|16514|16508|59
1651654500000|2022-05-04 08:55:00|16515.5|16509.5|16511|16505|16517.5|16511.5|16511|16505|51
1651654800000|2022-05-04 09:00:00|16512.5|16506.5|16494.5|16488.5|16513|16507|16492.5|16486.5|438
1651655100000|2022-05-04 09:05:00|16493.5|16487.5|16497|16491|16500|16494|16492.5|16486.5|242
1651655400000|2022-05-04 09:10:00|16497.5|16491.5|16501.5|16495.5|16503|16497|16496|16490|108
1651655700000|2022-05-04 09:15:00|16501|16495|16501|16495|16503.5|16497.5|16500|16494|103
1651656000000|2022-05-04 09:20:00|16501.5|16495.5|16507|16501|16508|16502|16492.5|16486.5|292
1651656300000|2022-05-04 09:25:00|16507.5|16501.5|16509.5|16503.5|16510|16504|16506|16500|138
1651656600000|2022-05-04 09:30:00|16508.5|16502.5|16511.5|16505.5|16511.5|16505.5|16506.5|16500.5|120
1651656900000|2022-05-04 09:35:00|16512|16506|16508|16502|16512|16506|16507|16501|39
1651657200000|2022-05-04 09:40:00|16508.5|16502.5|16511.5|16505.5|16515|16509|16507.5|16501.5|138
1651657500000|2022-05-04 09:45:00|16512|16506|16511|16505|16514|16508|16509|16503|58
1651657800000|2022-05-04 09:50:00|16510.5|16504.5|16513|16507|16514.5|16508.5|16508|16502|65
1651658100000|2022-05-04 09:55:00|16514.5|16508.5|16518|16512|16519|16513|16513.5|16507.5|174
1651658400000|2022-05-04 10:00:00|16519|16513|16521.5|16515.5|16522.5|16516.5|16518|16512|210
1651658700000|2022-05-04 10:05:00|16520.5|16514.5|16519.5|16513.5|16523|16517|16517|16511|105
1651659000000|2022-05-04 10:10:00|16520|16514|16517|16511|16520|16514|16516|16510|54
1651659300000|2022-05-04 10:15:00|16516|16510|16519.5|16513.5|16520|16514|16514|16508|108
1651659600000|2022-05-04 10:20:00|16520|16514|16517.5|16511.5|16520.5|16514.5|16516|16510|64
1651659900000|2022-05-04 10:25:00|16518.5|16512.5|16512.5|16506.5|16518.5|16512.5|16512.5|16506.5|85
1651660200000|2022-05-04 10:30:00|16513|16507|16513|16507|16517.5|16511.5|16512|16506|94
1651660500000|2022-05-04 10:35:00|16514.5|16508.5|16517|16511|16517|16511|16513|16507|25
1651660800000|2022-05-04 10:40:00|16516|16510|16517|16511|16518|16512|16513.5|16507.5|73
1651661100000|2022-05-04 10:45:00|16518|16512|16516|16510|16520|16514|16514.5|16508.5|102
1651661400000|2022-05-04 10:50:00|16516.5|16510.5|16517|16511|16517|16511|16514|16508|30
1651661700000|2022-05-04 10:55:00|16518.5|16512.5|16521|16515|16525|16519|16517.5|16511.5|248
1651662000000|2022-05-04 11:00:00|16520.5|16514.5|16516.5|16510.5|16524.5|16518.5|16516.5|16510.5|227
1651662300000|2022-05-04 11:05:00|16516|16510|16516.5|16510.5|16518|16512|16514.5|16508.5|74
1651662600000|2022-05-04 11:10:00|16516|16510|16519.5|16513.5|16520.5|16514.5|16515|16509|55
1651662900000|2022-05-04 11:15:00|16520|16514|16522.5|16516.5|16523|16517|16519.5|16513.5|84
1651663200000|2022-05-04 11:20:00|16523|16517|16531.5|16525.5|16532|16526|16522|16516|300
1651663500000|2022-05-04 11:25:00|16531|16525|16528.5|16522.5|16532.5|16526.5|16526|16520|147
1651663800000|2022-05-04 11:30:00|16529|16523|16528|16522|16529|16523|16527|16521|73
1651664100000|2022-05-04 11:35:00|16527|16521|16524|16518|16528|16522|16524|16518|116
1651664400000|2022-05-04 11:40:00|16523.5|16517.5|16524|16518|16526|16520|16523|16517|113
1651664700000|2022-05-04 11:45:00|16525|16519|16526|16520|16529|16523|16524|16518|90
1651665000000|2022-05-04 11:50:00|16526.5|16520.5|16521|16515|16528|16522|16521|16515|103
1651665300000|2022-05-04 11:55:00|16521.5|16515.5|16522|16516|16523|16517|16521|16515|59
1651665600000|2022-05-04 12:00:00|16523|16517|16526|16520|16528|16522|16522.5|16516.5|75
1651665900000|2022-05-04 12:05:00|16527|16521|16528|16522|16531|16525|16527|16521|82
1651666200000|2022-05-04 12:10:00|16528.5|16522.5|16529|16523|16530|16524|16525.5|16519.5|88
1651666500000|2022-05-04 12:15:00|16528.5|16522.5|16526|16520|16528.5|16522.5|16524|16518|87
1651666800000|2022-05-04 12:20:00|16525|16519|16516|16510|16525|16519|16516|16510|251
1651667100000|2022-05-04 12:25:00|16515.5|16509.5|16519|16513|16519|16513|16514.5|16508.5|130
1651667400000|2022-05-04 12:30:00|16518.5|16512.5|16514|16508|16521|16515|16514|16508|112
1651667700000|2022-05-04 12:35:00|16513|16507|16516.5|16510.5|16517|16511|16512|16506|134
1651668000000|2022-05-04 12:40:00|16516|16510|16517|16511|16517|16511|16511.5|16505.5|100
1651668300000|2022-05-04 12:45:00|16516.5|16510.5|16514|16508|16521.5|16515.5|16513.5|16507.5|151
1651668600000|2022-05-04 12:50:00|16513.5|16507.5|16514.5|16508.5|16517|16511|16511|16505|111
1651668900000|2022-05-04 12:55:00|16515|16509|16514.5|16508.5|16518|16512|16513.5|16507.5|65
1651669200000|2022-05-04 13:00:00|16514|16508|16516.5|16510.5|16518|16512|16512|16506|82
1651669500000|2022-05-04 13:05:00|16517|16511|16518|16512|16519|16513|16516|16510|73
1651669800000|2022-05-04 13:10:00|16519|16513|16515|16509|16519|16513|16512|16506|122
1651670100000|2022-05-04 13:15:00|16515.5|16509.5|16520|16514|16521|16515|16515|16509|78
1651670400000|2022-05-04 13:20:00|16519|16513|16521.5|16515.5|16522.5|16516.5|16519|16513|91
1651670700000|2022-05-04 13:25:00|16522|16516|16521|16515|16530|16524|16521|16515|338
1651671000000|2022-05-04 13:30:00|16520.5|16514.5|16512|16506|16524.5|16518.5|16508|16502|656
1651671300000|2022-05-04 13:35:00|16513|16507|16517.5|16511.5|16525.5|16519.5|16511.5|16505.5|547
1651671600000|2022-05-04 13:40:00|16516.5|16510.5|16517|16511|16525|16519|16513.5|16507.5|320
1651671900000|2022-05-04 13:45:00|16517.5|16511.5|16521|16515|16521.5|16515.5|16513|16507|261
1651672200000|2022-05-04 13:50:00|16521.5|16515.5|16510|16504|16521.5|16515.5|16509.5|16503.5|413
1651672500000|2022-05-04 13:55:00|16509.5|16503.5|16494|16488|16512|16506|16494|16488|744
1651672800000|2022-05-04 14:00:00|16493.5|16487.5|16467|16461|16493.5|16487.5|16460|16454|2309
1651673100000|2022-05-04 14:05:00|16466.5|16460.5|16454|16448|16468|16462|16450.5|16444.5|1520
1651673400000|2022-05-04 14:10:00|16454.5|16448.5|16455|16449|16464|16458|16449|16443|931
1651673700000|2022-05-04 14:15:00|16453.5|16447.5|16454|16448|16457|16451|16441.5|16435.5|1239
1651674000000|2022-05-04 14:20:00|16452.5|16446.5|16460|16454|16464|16458|16450|16444|517
1651674300000|2022-05-04 14:25:00|16459.5|16453.5|16464|16458|16468|16462|16454.5|16448.5|581
1651674600000|2022-05-04 14:30:00|16464.5|16458.5|16448.5|16442.5|16466|16460|16444.5|16438.5|860
1651674900000|2022-05-04 14:35:00|16449|16443|16458|16452|16460.5|16454.5|16448.5|16442.5|382
1651675200000|2022-05-04 14:40:00|16456|16450|16455.5|16449.5|16462|16456|16454.5|16448.5|304
1651675500000|2022-05-04 14:45:00|16456|16450|16454.5|16448.5|16463|16457|16454|16448|289
1651675800000|2022-05-04 14:50:00|16455|16449|16453|16447|16455.5|16449.5|16447|16441|433
1651676100000|2022-05-04 14:55:00|16453.5|16447.5|16449|16443|16455|16449|16446|16440|333
1651676400000|2022-05-04 15:00:00|16449.5|16443.5|16427.5|16421.5|16451.5|16445.5|16422.5|16416.5|1414
1651676700000|2022-05-04 15:05:00|16427|16421|16435|16429|16435|16429|16425.5|16419.5|467
1651677000000|2022-05-04 15:10:00|16435.5|16429.5|16419.5|16413.5|16435.5|16429.5|16418|16412|671
1651677300000|2022-05-04 15:15:00|16417.5|16411.5|16426|16420|16427|16421|16416|16410|466
1651677600000|2022-05-04 15:20:00|16426.5|16420.5|16427|16421|16429|16423|16421.5|16415.5|465
1651677900000|2022-05-04 15:25:00|16426.5|16420.5|16421|16415|16432|16426|16416|16410|397
1651678200000|2022-05-04 15:30:00|16420|16414|16406|16400|16421.5|16415.5|16402.5|16396.5|1154
1651678500000|2022-05-04 15:35:00|16407|16401|16415.5|16409.5|16416.5|16410.5|16405|16399|426
1651678800000|2022-05-04 15:40:00|16415|16409|16424|16418|16428|16422|16413|16407|568
1651679100000|2022-05-04 15:45:00|16423|16417|16435|16429|16438|16432|16422|16416|579
1651679400000|2022-05-04 15:50:00|16434|16428|16445|16439|16446|16440|16432|16426|454
1651679700000|2022-05-04 15:55:00|16446.5|16440.5|16442|16436|16450.5|16444.5|16439|16433|430
1651680000000|2022-05-04 16:00:00|16441.5|16435.5|16438|16432|16445.5|16439.5|16438|16432|326
1651680300000|2022-05-04 16:05:00|16438.5|16432.5|16447|16441|16451.5|16445.5|16437.5|16431.5|282
1651680600000|2022-05-04 16:10:00|16445.5|16439.5|16447|16441|16447|16441|16439.5|16433.5|224
1651680900000|2022-05-04 16:15:00|16449|16443|16458|16452|16459|16453|16441|16435|540
1651681200000|2022-05-04 16:20:00|16458.5|16452.5|16482|16476|16495|16489|16458|16452|1350
1651681500000|2022-05-04 16:25:00|16483.5|16477.5|16492.5|16486.5|16496|16490|16483|16477|561
1651681800000|2022-05-04 16:30:00|16493|16487|16484|16478|16495|16489|16483|16477|386
1651682100000|2022-05-04 16:35:00|16484.5|16478.5|16497|16491|16497|16491|16484.5|16478.5|428
1651682400000|2022-05-04 16:40:00|16499|16493|16496|16490|16511.5|16505.5|16493|16487|851
1651682700000|2022-05-04 16:45:00|16495.5|16489.5|16488|16482|16499|16493|16483|16477|462
1651683000000|2022-05-04 16:50:00|16488.5|16482.5|16500|16494|16500.5|16494.5|16484|16478|316
1651683300000|2022-05-04 16:55:00|16501.5|16495.5|16526|16520|16526|16520|16501|16495|874
1651683600000|2022-05-04 17:00:00|16527|16521|16538|16532|16549.5|16543.5|16527|16521|1875
1651683900000|2022-05-04 17:05:00|16538.5|16532.5|16528.5|16522.5|16538.5|16532.5|16524|16518|541
1651684200000|2022-05-04 17:10:00|16527.5|16521.5|16518|16512|16527.5|16521.5|16509|16503|635
1651684500000|2022-05-04 17:15:00|16519|16513|16526|16520|16532|16526|16518.5|16512.5|433
1651684800000|2022-05-04 17:20:00|16526.5|16520.5|16531.5|16525.5|16533.5|16527.5|16520|16514|322
1651685100000|2022-05-04 17:25:00|16532|16526|16526|16520|16536.5|16530.5|16526|16520|215
1651685400000|2022-05-04 17:30:00|16527|16521|16541.5|16535.5|16543.5|16537.5|16523.5|16517.5|457
1651685700000|2022-05-04 17:35:00|16543|16537|16528.5|16522.5|16545.5|16539.5|16525|16519|460
1651686000000|2022-05-04 17:40:00|16527.5|16521.5|16534.5|16528.5|16535.5|16529.5|16527|16521|169
1651686300000|2022-05-04 17:45:00|16535|16529|16527.5|16521.5|16535.5|16529.5|16526.5|16520.5|171
1651686600000|2022-05-04 17:50:00|16526|16520|16528.5|16522.5|16529|16523|16518|16512|311
1651686900000|2022-05-04 17:55:00|16528|16522|16546|16540|16559.5|16553.5|16525|16519|733
1651687200000|2022-05-04 18:00:00|16545.5|16539.5|16561.5|16555.5|16594.5|16588.5|16539|16533|2398
1651687500000|2022-05-04 18:05:00|16561|16555|16536.5|16530.5|16578.5|16572.5|16492|16486|1913
1651687800000|2022-05-04 18:10:00|16539|16533|16527.5|16521.5|16540.5|16534.5|16516.5|16510.5|1021
1651688100000|2022-05-04 18:15:00|16528|16522|16481.5|16475.5|16528|16522|16474|16468|1106
1651688400000|2022-05-04 18:20:00|16480.5|16474.5|16495|16489|16504|16498|16454|16448|1343
1651688700000|2022-05-04 18:25:00|16496|16490|16533.5|16527.5|16547|16541|16486.5|16480.5|1078
1651689000000|2022-05-04 18:30:00|16535|16529|16445.5|16439.5|16544|16538|16440.5|16434.5|1945
1651689300000|2022-05-04 18:35:00|16443.5|16437.5|16482|16476|16495|16489|16418|16412|2188
1651689600000|2022-05-04 18:40:00|16481|16475|16537|16531|16544.5|16538.5|16474|16468|1893
1651689900000|2022-05-04 18:45:00|16537.5|16531.5|16585|16579|16609.5|16603.5|16537.5|16531.5|2525
1651690200000|2022-05-04 18:50:00|16584|16578|16634.5|16628.5|16634.5|16628.5|16581.5|16575.5|1393
1651690500000|2022-05-04 18:55:00|16635.5|16629.5|16639|16633|16652|16646|16623|16617|1425
1651690800000|2022-05-04 19:00:00|16640|16634|16676.5|16670.5|16690.5|16684.5|16640|16634|1843
1651691100000|2022-05-04 19:05:00|16678.5|16672.5|16680|16674|16688.5|16682.5|16671.5|16665.5|811
1651691400000|2022-05-04 19:10:00|16680.5|16674.5|16700|16694|16702|16696|16680|16674|603
1651691700000|2022-05-04 19:15:00|16700.5|16694.5|16704.5|16698.5|16731|16725|16697.5|16691.5|1288
1651692000000|2022-05-04 19:20:00|16703.5|16697.5|16711|16705|16718.5|16712.5|16699.5|16693.5|583
1651692300000|2022-05-04 19:25:00|16710.5|16704.5|16731.5|16725.5|16736|16730|16710.5|16704.5|605
1651692600000|2022-05-04 19:30:00|16732|16726|16763|16757|16763|16757|16732|16726|858
1651692900000|2022-05-04 19:35:00|16763.5|16757.5|16749.5|16743.5|16764|16758|16742|16736|702
1651693200000|2022-05-04 19:40:00|16750|16744|16748.5|16742.5|16752.5|16746.5|16736|16730|425
1651693500000|2022-05-04 19:45:00|16748|16742|16752|16746|16752.5|16746.5|16736.5|16730.5|417
1651693800000|2022-05-04 19:50:00|16752.5|16746.5|16750.5|16744.5|16757|16751|16748|16742|328
1651694100000|2022-05-04 19:55:00|16750|16744|16746.5|16740.5|16753|16747|16744.5|16738.5|300
1651694400000|2022-05-04 20:00:00|16747.5|16741.5|16757|16751|16760.5|16754.5|16745|16739|311
1651694700000|2022-05-04 20:05:00|16757.5|16751.5|16759|16753|16761|16755|16756.5|16750.5|119
1651695000000|2022-05-04 20:10:00|16758|16752|16754|16748|16760|16754|16752|16746|126
1651695300000|2022-05-04 20:15:00|16753.5|16747.5|16755|16749|16756.5|16750.5|16750.5|16744.5|198
1651695600000|2022-05-04 20:20:00|16755.5|16749.5|16759|16753|16761|16755|16753|16747|231
1651695900000|2022-05-04 20:25:00|16757.5|16751.5|16757|16751|16758.5|16752.5|16757|16751|78
1651696200000|2022-05-04 20:30:00|16757.5|16751.5|16759|16753|16759.5|16753.5|16756.5|16750.5|103
1651696500000|2022-05-04 20:35:00|16758.5|16752.5|16769|16763|16769|16763|16758.5|16752.5|215
1651696800000|2022-05-04 20:40:00|16769.5|16763.5|16764.5|16758.5|16770|16764|16762.5|16756.5|98
1651697100000|2022-05-04 20:45:00|16764|16758|16766|16760|16768|16762|16763|16757|111
1651697400000|2022-05-04 20:50:00|16765.5|16759.5|16763.5|16757.5|16768|16762|16762|16756|146
1651697700000|2022-05-04 20:55:00|16764|16758|16757|16751|16764|16758|16754|16748|263
1651698000000|2022-05-04 21:00:00|16760.1|16746.1|16765.2|16751.2|16766.5|16752.5|16759.5|16745.5|0
1651698300000|2022-05-04 21:05:00|16766.4|16752.4|16765.1|16751.1|16769.2|16755.2|16765|16751|0
1651698600000|2022-05-04 21:10:00|16765.6|16751.6|16766.2|16752.2|16767.1|16753.1|16765.5|16751.5|0
1651698900000|2022-05-04 21:15:00|16766.4|16752.4|16768.4|16754.4|16768.7|16754.7|16766.2|16752.2|0
1651699200000|2022-05-04 21:20:00|16768.7|16754.7|16767.3|16753.3|16768.9|16754.9|16766.8|16752.8|0
1651699500000|2022-05-04 21:25:00|16767.1|16753.1|16768.9|16754.9|16769.3|16755.3|16766.1|16752.1|0
1651699800000|2022-05-04 21:30:00|16769.4|16755.4|16770.1|16756.1|16770.7|16756.7|16769.4|16755.4|0
1651700100000|2022-05-04 21:35:00|16770.2|16756.2|16769.8|16755.8|16770.2|16756.2|16769.6|16755.6|0
1651700400000|2022-05-04 21:40:00|16769.7|16755.7|16766.9|16752.9|16769.7|16755.7|16766.9|16752.9|0
1651700700000|2022-05-04 21:45:00|16767|16753|16768.2|16754.2|16768.9|16754.9|16767|16753|0
1651701000000|2022-05-04 21:50:00|16768.4|16754.4|16767.6|16753.6|16768.8|16754.8|16767.6|16753.6|0
1651701300000|2022-05-04 21:55:00|16767.5|16753.5|16767.3|16753.3|16767.9|16753.9|16766.2|16752.2|0
1651701600000|2022-05-04 22:00:00|16770.7|16756.7|16773.3|16759.3|16775.1|16761.1|16764.1|16750.1|0
1651701900000|2022-05-04 22:05:00|16772.9|16758.9|16772.9|16758.9|16774.6|16760.6|16769.8|16755.8|0
1651702200000|2022-05-04 22:10:00|16772|16758|16779.9|16765.9|16782.6|16768.6|16770.2|16756.2|0
1651702500000|2022-05-04 22:15:00|16779|16765|16787|16773|16787|16773|16779|16765|0
1651702800000|2022-05-04 22:20:00|16787.8|16773.8|16788|16774|16793.3|16779.3|16786.5|16772.5|0
1651703100000|2022-05-04 22:25:00|16787.1|16773.1|16785.3|16771.3|16788.9|16774.9|16784|16770|0
1651703400000|2022-05-04 22:30:00|16786.2|16772.2|16775.3|16761.3|16786.2|16772.2|16773.5|16759.5|0
1651703700000|2022-05-04 22:35:00|16774.4|16760.4|16766|16752|16774.4|16760.4|16763.3|16749.3|0
1651704000000|2022-05-04 22:40:00|16765.1|16751.1|16758.1|16744.1|16765.1|16751.1|16756.3|16742.3|0
1651704300000|2022-05-04 22:45:00|16758.9|16744.9|16758.9|16744.9|16761.6|16747.6|16758.1|16744.1|0
1651704600000|2022-05-04 22:50:00|16759.8|16745.8|16762.5|16748.5|16763.3|16749.3|16759.8|16745.8|0
1651704900000|2022-05-04 22:55:00|16762.9|16748.9|16761.2|16747.2|16765.1|16751.1|16760.3|16746.3|0
1651705200000|2022-05-04 23:00:00|16762.1|16748.1|16766.3|16752.3|16767.6|16753.6|16761.2|16747.2|0
1651705500000|2022-05-04 23:05:00|16767.1|16753.1|16768.4|16754.4|16769.8|16755.8|16765.4|16751.4|0
1651705800000|2022-05-04 23:10:00|16768.8|16754.8|16769.3|16755.3|16772.8|16758.8|16768.4|16754.4|0
1651706100000|2022-05-04 23:15:00|16768.4|16754.4|16767.5|16753.5|16770.6|16756.6|16766.6|16752.6|0
1651706400000|2022-05-04 23:20:00|16768.4|16754.4|16764.5|16750.5|16768.4|16754.4|16763.1|16749.1|0
1651706700000|2022-05-04 23:25:00|16764.1|16750.1|16763.7|16749.7|16765.4|16751.4|16762.8|16748.8|0
1651707000000|2022-05-04 23:30:00|16764.1|16750.1|16761.2|16747.2|16764.7|16750.7|16760.3|16746.3|0
1651707300000|2022-05-04 23:35:00|16762.1|16748.1|16757.7|16743.7|16765.6|16751.6|16756.8|16742.8|0
1651707600000|2022-05-04 23:40:00|16756.8|16742.8|16761.2|16747.2|16762.1|16748.1|16756.8|16742.8|0
1651707900000|2022-05-04 23:45:00|16760.7|16746.7|16760.4|16746.4|16762.1|16748.1|16759.5|16745.5|0
1651708200000|2022-05-04 23:50:00|16760.8|16746.8|16766.1|16752.1|16767|16753|16760.8|16746.8|0
1651708500000|2022-05-04 23:55:00|16765.7|16751.7|16765.3|16751.3|16767.9|16753.9|16764.4|16750.4|0
1651708800000|2022-05-05 00:00:00|16766.1|16752.1|16766.1|16752.1|16769.7|16755.7|16764.4|16750.4|0
1651709100000|2022-05-05 00:05:00|16767|16753|16764.4|16750.4|16767.4|16753.4|16760.9|16746.9|0
1651709400000|2022-05-05 00:10:00|16763.9|16749.9|16764.6|16750.6|16767|16753|16760.4|16746.4|0
1651709700000|2022-05-05 00:15:00|16764.2|16750.2|16772.6|16758.6|16772.6|16758.6|16762.4|16748.4|0
1651710000000|2022-05-05 00:20:00|16772.2|16758.2|16784.1|16770.1|16791.7|16777.7|16769.1|16755.1|0
1651710300000|2022-05-05 00:25:00|16784.5|16770.5|16781.2|16767.2|16788|16774|16779|16765|0
1651710600000|2022-05-05 00:30:00|16781.4|16767.4|16792.8|16778.8|16796.3|16782.3|16779|16765|0
1651710900000|2022-05-05 00:35:00|16793.9|16779.9|16795|16781|16798.8|16784.8|16791.4|16777.4|0
1651711200000|2022-05-05 00:40:00|16794.8|16780.8|16786.1|16772.1|16795|16781|16785.7|16771.7|0
1651711500000|2022-05-05 00:45:00|16759.5|16755.5|16767|16763|16773|16769|16742|16738|5444
1651711800000|2022-05-05 00:50:00|16768|16764|16755.5|16751.5|16772|16768|16754|16750|1689
1651712100000|2022-05-05 00:55:00|16756|16752|16764|16760|16766|16762|16738|16734|2225
1651712400000|2022-05-05 01:00:00|16764.5|16760.5|16739.5|16735.5|16766|16762|16739|16735|2902
1651712700000|2022-05-05 01:05:00|16740.5|16736.5|16744|16740|16758|16754|16740|16736|2184
1651713000000|2022-05-05 01:10:00|16744.5|16740.5|16745|16741|16755|16751|16731|16727|2454
1651713300000|2022-05-05 01:15:00|16746.5|16742.5|16754.5|16750.5|16759|16755|16744|16740|2032
1651713600000|2022-05-05 01:20:00|16755.5|16751.5|16758.5|16754.5|16782|16778|16751.5|16747.5|4392
1651713900000|2022-05-05 01:25:00|16760|16756|16752|16748|16762|16758|16739.5|16735.5|2557
1651714200000|2022-05-05 01:30:00|16753|16749|16755.5|16751.5|16764.5|16760.5|16746|16742|1558
1651714500000|2022-05-05 01:35:00|16755|16751|16758.5|16754.5|16770|16766|16753|16749|1549
1651714800000|2022-05-05 01:40:00|16759|16755|16752|16748|16762.5|16758.5|16748|16744|1054
1651715100000|2022-05-05 01:45:00|16751.5|16747.5|16721|16717|16756|16752|16717.5|16713.5|2844
1651715400000|2022-05-05 01:50:00|16721.5|16717.5|16720|16716|16730|16726|16715|16711|1760
1651715700000|2022-05-05 01:55:00|16719.5|16715.5|16722|16718|16728.5|16724.5|16717.5|16713.5|827
1651716000000|2022-05-05 02:00:00|16722.5|16718.5|16729.5|16725.5|16736|16732|16722|16718|1003
1651716300000|2022-05-05 02:05:00|16729|16725|16728.5|16724.5|16738.5|16734.5|16727|16723|759
1651716600000|2022-05-05 02:10:00|16728|16724|16716.5|16712.5|16731|16727|16716|16712|1182
1651716900000|2022-05-05 02:15:00|16717|16713|16716|16712|16728|16724|16716|16712|651
1651717200000|2022-05-05 02:20:00|16715.5|16711.5|16705|16701|16719.5|16715.5|16703|16699|2050
1651717500000|2022-05-05 02:25:00|16704|16700|16715|16711|16715|16711|16702|16698|860
1651717800000|2022-05-05 02:30:00|16716|16712|16713|16709|16716|16712|16705|16701|630
1651718100000|2022-05-05 02:35:00|16712.5|16708.5|16705|16701|16712.5|16708.5|16701|16697|863
1651718400000|2022-05-05 02:40:00|16705.5|16701.5|16703.5|16699.5|16721|16717|16698.5|16694.5|1509
1651718700000|2022-05-05 02:45:00|16704|16700|16708.5|16704.5|16710.5|16706.5|16695.5|16691.5|1981
1651719000000|2022-05-05 02:50:00|16707.5|16703.5|16697|16693|16711|16707|16696|16692|807
1651719300000|2022-05-05 02:55:00|16696.5|16692.5|16684|16680|16700|16696|16683|16679|1522
1651719600000|2022-05-05 03:00:00|16683|16679|16686|16682|16695|16691|16682.5|16678.5|879
1651719900000|2022-05-05 03:05:00|16685|16681|16683|16679|16692|16688|16675|16671|1168
1651720200000|2022-05-05 03:10:00|16684|16680|16670|16666|16685|16681|16669|16665|1176
1651720500000|2022-05-05 03:15:00|16669|16665|16677|16673|16678|16674|16668|16664|862
1651720800000|2022-05-05 03:20:00|16677.5|16673.5|16670.5|16666.5|16678|16674|16667|16663|798
1651721100000|2022-05-05 03:25:00|16671|16667|16690.5|16686.5|16691|16687|16669.5|16665.5|1595
1651721400000|2022-05-05 03:30:00|16691|16687|16680|16676|16691.5|16687.5|16677|16673|620
1651721700000|2022-05-05 03:35:00|16679.5|16675.5|16677|16673|16683|16679|16675.5|16671.5|495
1651722000000|2022-05-05 03:40:00|16677.5|16673.5|16678|16674|16680|16676|16673|16669|439
1651722300000|2022-05-05 03:45:00|16677.5|16673.5|16675|16671|16680|16676|16671|16667|873
1651722600000|2022-05-05 03:50:00|16674|16670|16673.5|16669.5|16677.5|16673.5|16671|16667|355
1651722900000|2022-05-05 03:55:00|16674|16670|16678|16674|16683|16679|16674|16670|595
1651723200000|2022-05-05 04:00:00|16678.5|16674.5|16671|16667|16679|16675|16670|16666|496
1651723500000|2022-05-05 04:05:00|16670.5|16666.5|16666|16662|16671.5|16667.5|16652.5|16648.5|1806
1651723800000|2022-05-05 04:10:00|16667|16663|16666.5|16662.5|16671|16667|16662|16658|435
1651724100000|2022-05-05 04:15:00|16665.5|16661.5|16668.5|16664.5|16671|16667|16661|16657|659
1651724400000|2022-05-05 04:20:00|16669|16665|16666|16662|16669|16665|16663|16659|338
1651724700000|2022-05-05 04:25:00|16666.5|16662.5|16667|16663|16675|16671|16666.5|16662.5|691
1651725000000|2022-05-05 04:30:00|16668|16664|16686|16682|16687|16683|16666|16662|958
1651725300000|2022-05-05 04:35:00|16685.5|16681.5|16690|16686|16691|16687|16682|16678|793
1651725600000|2022-05-05 04:40:00|16689|16685|16696|16692|16700.5|16696.5|16685|16681|1319
1651725900000|2022-05-05 04:45:00|16695.5|16691.5|16698|16694|16698.5|16694.5|16693|16689|697
1651726200000|2022-05-05 04:50:00|16699|16695|16687|16683|16700|16696|16687|16683|675
1651726500000|2022-05-05 04:55:00|16688|16684|16691|16687|16692|16688|16686|16682|500
1651726800000|2022-05-05 05:00:00|16692|16688|16690|16686|16698|16694|16687|16683|699
1651727100000|2022-05-05 05:05:00|16689.5|16685.5|16678|16674|16689.5|16685.5|16677.5|16673.5|985
1651727400000|2022-05-05 05:10:00|16679|16675|16690|16686|16690.5|16686.5|16678|16674|585
1651727700000|2022-05-05 05:15:00|16689|16685|16696|16692|16700|16696|16689|16685|808
1651728000000|2022-05-05 05:20:00|16697.5|16693.5|16696|16692|16700|16696|16690.5|16686.5|823
1651728300000|2022-05-05 05:25:00|16695|16691|16679|16675|16696|16692|16677|16673|1336
1651728600000|2022-05-05 05:30:00|16678.5|16674.5|16689|16685|16693|16689|16677.5|16673.5|1297
1651728900000|2022-05-05 05:35:00|16689.5|16685.5|16696.5|16692.5|16702|16698|16689|16685|1296
1651729200000|2022-05-05 05:40:00|16697.5|16693.5|16689|16685|16697.5|16693.5|16689|16685|2379
1651729500000|2022-05-05 05:45:00|16695|16681|16673.3|16659.3|16696.1|16682.1|16672.9|16658.9|4
1651729800000|2022-05-05 05:50:00|16673.6|16659.6|16676.2|16662.2|16679.9|16665.9|16670.6|16656.6|0
1651730100000|2022-05-05 05:55:00|16676.7|16662.7|16681.9|16667.9|16681.9|16667.9|16673.6|16659.6|0
1651730400000|2022-05-05 06:00:00|16684.2|16670.2|16675.9|16661.9|16688.4|16674.4|16669.7|16655.7|0
1651730700000|2022-05-05 06:05:00|16675.2|16661.2|16667.8|16653.8|16676.6|16662.6|16664.9|16650.9|0
1651731000000|2022-05-05 06:10:00|16668.9|16654.9|16677.5|16663.5|16685.9|16671.9|16667.8|16653.8|0
1651731300000|2022-05-05 06:15:00|16676.6|16662.6|16682.2|16668.2|16686.4|16672.4|16674.4|16660.4|0
1651731600000|2022-05-05 06:20:00|16682.3|16668.3|16669.3|16655.3|16682.4|16668.4|16669.1|16655.1|0
1651731900000|2022-05-05 06:25:00|16669.2|16655.2|16651.7|16637.7|16672.3|16658.3|16649.1|16635.1|0
1651732200000|2022-05-05 06:30:00|16651.5|16637.5|16652.8|16638.8|16656.8|16642.8|16644.6|16630.6|0
1651732500000|2022-05-05 06:35:00|16652.7|16638.7|16653.1|16639.1|16655.3|16641.3|16650.3|16636.3|0
1651732800000|2022-05-05 06:40:00|16653.2|16639.2|16651.4|16637.4|16655.8|16641.8|16650.8|16636.8|0
1651733100000|2022-05-05 06:45:00|16651.5|16637.5|16649.9|16635.9|16655.3|16641.3|16649.8|16635.8|0
1651733400000|2022-05-05 06:50:00|16650|16636|16649.7|16635.7|16655.8|16641.8|16649.2|16635.2|0
1651733700000|2022-05-05 06:55:00|16649.8|16635.8|16646.7|16632.7|16656.3|16642.3|16641.3|16627.3|0
1651734000000|2022-05-05 07:00:00|16647|16633|16648|16642|16650|16644|16626.5|16620.5|2087
1651734300000|2022-05-05 07:05:00|16647|16641|16643|16637|16649|16643|16632.5|16626.5|596
1651734600000|2022-05-05 07:10:00|16641.5|16635.5|16633.5|16627.5|16645|16639|16632|16626|481
1651734900000|2022-05-05 07:15:00|16633|16627|16630.5|16624.5|16640.5|16634.5|16628|16622|734
1651735200000|2022-05-05 07:20:00|16630|16624|16630.5|16624.5|16637|16631|16626|16620|641
1651735500000|2022-05-05 07:25:00|16630|16624|16632|16626|16637|16631|16626.5|16620.5|473
1651735800000|2022-05-05 07:30:00|16632.5|16626.5|16636|16630|16640.5|16634.5|16632|16626|359
1651736100000|2022-05-05 07:35:00|16637|16631|16628.5|16622.5|16643|16637|16627|16621|507
1651736400000|2022-05-05 07:40:00|16629|16623|16640.5|16634.5|16641|16635|16627.5|16621.5|249
1651736700000|2022-05-05 07:45:00|16640|16634|16644|16638|16647|16641|16638|16632|327
1651737000000|2022-05-05 07:50:00|16643|16637|16644.5|16638.5|16647|16641|16643|16637|152
1651737300000|2022-05-05 07:55:00|16645|16639|16647|16641|16647|16641|16640|16634|211
1651737600000|2022-05-05 08:00:00|16646.5|16640.5|16637|16631|16653|16647|16633|16627|533
1651737900000|2022-05-05 08:05:00|16636|16630|16630.5|16624.5|16639.5|16633.5|16629.5|16623.5|241
1651738200000|2022-05-05 08:10:00|16630|16624|16625|16619|16633|16627|16619.5|16613.5|764
1651738500000|2022-05-05 08:15:00|16624.5|16618.5|16630.5|16624.5|16634|16628|16624|16618|224
1651738800000|2022-05-05 08:20:00|16630|16624|16635|16629|16636|16630|16629.5|16623.5|158
1651739100000|2022-05-05 08:25:00|16634|16628|16628|16622|16634|16628|16626|16620|185
1651739400000|2022-05-05 08:30:00|16627.5|16621.5|16614.5|16608.5|16627.5|16621.5|16614|16608|573
1651739700000|2022-05-05 08:35:00|16615|16609|16616.5|16610.5|16620.5|16614.5|16614|16608|218
1651740000000|2022-05-05 08:40:00|16616|16610|16607|16601|16616.5|16610.5|16604|16598|858
1651740300000|2022-05-05 08:45:00|16606.5|16600.5|16610|16604|16610|16604|16603|16597|368
1651740600000|2022-05-05 08:50:00|16609|16603|16608|16602|16612|16606|16607.5|16601.5|176
1651740900000|2022-05-05 08:55:00|16607|16601|16615|16609|16615.5|16609.5|16604|16598|269
1651741200000|2022-05-05 09:00:00|16614.5|16608.5|16616.5|16610.5|16620.5|16614.5|16611|16605|475
1651741500000|2022-05-05 09:05:00|16617|16611|16617|16611|16617|16611|16613.5|16607.5|115
1651741800000|2022-05-05 09:10:00|16616.5|16610.5|16621|16615|16623.5|16617.5|16616.5|16610.5|288
1651742100000|2022-05-05 09:15:00|16621.5|16615.5|16619.5|16613.5|16624|16618|16619.5|16613.5|133
1651742400000|2022-05-05 09:20:00|16620|16614|16612.5|16606.5|16620|16614|16610.5|16604.5|253
1651742700000|2022-05-05 09:25:00|16613|16607|16612.5|16606.5|16620|16614|16612.5|16606.5|119
1651743000000|2022-05-05 09:30:00|16613|16607|16615|16609|16618.5|16612.5|16612|16606|207
1651743300000|2022-05-05 09:35:00|16615.5|16609.5|16612.5|16606.5|16618|16612|16612.5|16606.5|131
1651743600000|2022-05-05 09:40:00|16613|16607|16621|16615|16621|16615|16612.5|16606.5|99
1651743900000|2022-05-05 09:45:00|16620|16614|16618.5|16612.5|16620.5|16614.5|16616.5|16610.5|61
1651744200000|2022-05-05 09:50:00|16617.5|16611.5|16620.5|16614.5|16622|16616|16617|16611|96
1651744500000|2022-05-05 09:55:00|16620|16614|16625|16619|16628|16622|16620|16614|257
1651744800000|2022-05-05 10:00:00|16623.5|16617.5|16626.5|16620.5|16627|16621|16619.5|16613.5|284
1651745100000|2022-05-05 10:05:00|16626|16620|16628|16622|16628|16622|16623|16617|143
1651745400000|2022-05-05 10:10:00|16628.5|16622.5|16632.5|16626.5|16636.5|16630.5|16628|16622|381
1651745700000|2022-05-05 10:15:00|16632|16626|16625|16619|16632.5|16626.5|16625|16619|177
1651746000000|2022-05-05 10:20:00|16624|16618|16630|16624|16632|16626|16622.5|16616.5|185
1651746300000|2022-05-05 10:25:00|16629.5|16623.5|16632.5|16626.5|16633.5|16627.5|16628|16622|73
1651746600000|2022-05-05 10:30:00|16632|16626|16627|16621|16632.5|16626.5|16624|16618|111
1651746900000|2022-05-05 10:35:00|16627.5|16621.5|16628.5|16622.5|16628.5|16622.5|16624|16618|83
1651747200000|2022-05-05 10:40:00|16629|16623|16624|16618|16629.5|16623.5|16623|16617|78
1651747500000|2022-05-05 10:45:00|16623.5|16617.5|16625.5|16619.5|16626.5|16620.5|16623|16617|72
1651747800000|2022-05-05 10:50:00|16626|16620|16626.5|16620.5|16631|16625|16624.5|16618.5|78
1651748100000|2022-05-05 10:55:00|16626|16620|16615.5|16609.5|16627|16621|16615|16609|271
1651748400000|2022-05-05 11:00:00|16616|16610|16620.5|16614.5|16622|16616|16614.5|16608.5|118
1651748700000|2022-05-05 11:05:00|16620|16614|16628|16622|16629|16623|16620|16614|139
1651749000000|2022-05-05 11:10:00|16628.5|16622.5|16631.5|16625.5|16632.5|16626.5|16626.5|16620.5|168
1651749300000|2022-05-05 11:15:00|16631|16625|16630|16624|16633.5|16627.5|16629|16623|133
1651749600000|2022-05-05 11:20:00|16629.5|16623.5|16624.5|16618.5|16630|16624|16623.5|16617.5|130
1651749900000|2022-05-05 11:25:00|16624|16618|16617.5|16611.5|16626.5|16620.5|16617|16611|202
1651750200000|2022-05-05 11:30:00|16617|16611|16621.5|16615.5|16623|16617|16615.5|16609.5|147
1651750500000|2022-05-05 11:35:00|16622|16616|16622|16616|16627|16621|16620|16614|105
1651750800000|2022-05-05 11:40:00|16622.5|16616.5|16627.5|16621.5|16627.5|16621.5|16620.5|16614.5|77
1651751100000|2022-05-05 11:45:00|16627|16621|16625.5|16619.5|16629|16623|16625|16619|82
1651751400000|2022-05-05 11:50:00|16626.5|16620.5|16624|16618|16630|16624|16623.5|16617.5|83
1651751700000|2022-05-05 11:55:00|16625|16619|16622.5|16616.5|16627|16621|16621|16615|53
1651752000000|2022-05-05 12:00:00|16622|16616|16624|16618|16626|16620|16619.5|16613.5|76
1651752300000|2022-05-05 12:05:00|16624.5|16618.5|16634|16628|16634|16628|16624.5|16618.5|206
1651752600000|2022-05-05 12:10:00|16635|16629|16639|16633|16640|16634|16635|16629|300
1651752900000|2022-05-05 12:15:00|16638.5|16632.5|16636|16630|16638.5|16632.5|16633|16627|252
1651753200000|2022-05-05 12:20:00|16635.5|16629.5|16628|16622|16642|16636|16627|16621|392
1651753500000|2022-05-05 12:25:00|16627.5|16621.5|16632|16626|16634|16628|16626|16620|86
1651753800000|2022-05-05 12:30:00|16634|16628|16631|16625|16634|16628|16627|16621|140
1651754100000|2022-05-05 12:35:00|16632|16626|16632.5|16626.5|16635.5|16629.5|16629.5|16623.5|61
1651754400000|2022-05-05 12:40:00|16632|16626|16627|16621|16632.5|16626.5|16627|16621|69
1651754700000|2022-05-05 12:45:00|16628.5|16622.5|16625.5|16619.5|16629.5|16623.5|16623.5|16617.5|164
1651755000000|2022-05-05 12:50:00|16626.5|16620.5|16622|16616|16626.5|16620.5|16616.5|16610.5|230
1651755300000|2022-05-05 12:55:00|16623.5|16617.5|16620|16614|16626|16620|16620|16614|122
1651755600000|2022-05-05 13:00:00|16619.5|16613.5|16595|16589|16620|16614|16589.5|16583.5|1191
1651755900000|2022-05-05 13:05:00|16594|16588|16598.5|16592.5|16599.5|16593.5|16592|16586|710
1651756200000|2022-05-05 13:10:00|16599|16593|16586.5|16580.5|16599|16593|16581|16575|866
1651756500000|2022-05-05 13:15:00|16585.5|16579.5|16581.5|16575.5|16591|16585|16578|16572|575
1651756800000|2022-05-05 13:20:00|16582|16576|16584|16578|16588|16582|16579|16573|283
1651757100000|2022-05-05 13:25:00|16584.5|16578.5|16578.5|16572.5|16584.5|16578.5|16575.5|16569.5|413
1651757400000|2022-05-05 13:30:00|16579.5|16573.5|16560.5|16554.5|16583.5|16577.5|16552|16546|1686
1651757700000|2022-05-05 13:35:00|16561|16555|16551.5|16545.5|16564.5|16558.5|16547|16541|1343
1651758000000|2022-05-05 13:40:00|16551|16545|16543.5|16537.5|16563|16557|16543|16537|1335
1651758300000|2022-05-05 13:45:00|16541|16535|16533|16527|16544.5|16538.5|16531|16525|1192
1651758600000|2022-05-05 13:50:00|16533.5|16527.5|16530|16524|16541.5|16535.5|16528|16522|686
1651758900000|2022-05-05 13:55:00|16531.5|16525.5|16522|16516|16536|16530|16514|16508|1310
1651759200000|2022-05-05 14:00:00|16523|16517|16493|16487|16523|16517|16493|16487|1712
1651759500000|2022-05-05 14:05:00|16492.5|16486.5|16485|16479|16494|16488|16473|16467|1926
1651759800000|2022-05-05 14:10:00|16482.5|16476.5|16493.5|16487.5|16496.5|16490.5|16470|16464|1450
1651760100000|2022-05-05 14:15:00|16492.5|16486.5|16487|16481|16495|16489|16478|16472|1063
1651760400000|2022-05-05 14:20:00|16486.5|16480.5|16458.5|16452.5|16487|16481|16455.5|16449.5|1746
1651760700000|2022-05-05 14:25:00|16459|16453|16467|16461|16472.5|16466.5|16456|16450|1133
1651761000000|2022-05-05 14:30:00|16466|16460|16463|16457|16470.5|16464.5|16449.5|16443.5|1134
1651761300000|2022-05-05 14:35:00|16463.5|16457.5|16445.5|16439.5|16469|16463|16445|16439|1082
1651761600000|2022-05-05 14:40:00|16445|16439|16459.5|16453.5|16462.5|16456.5|16433.5|16427.5|1634
1651761900000|2022-05-05 14:45:00|16460|16454|16442.5|16436.5|16468.5|16462.5|16438|16432|1143
1651762200000|2022-05-05 14:50:00|16442|16436|16449|16443|16455|16449|16430|16424|1197
1651762500000|2022-05-05 14:55:00|16448.5|16442.5|16455|16449|16455|16449|16443.5|16437.5|646
1651762800000|2022-05-05 15:00:00|16454.5|16448.5|16439.5|16433.5|16458|16452|16433.5|16427.5|1005
1651763100000|2022-05-05 15:05:00|16440|16434|16403.5|16397.5|16444.5|16438.5|16396.5|16390.5|2773
1651763400000|2022-05-05 15:10:00|16402.5|16396.5|16416|16410|16416|16410|16400.5|16394.5|1361
1651763700000|2022-05-05 15:15:00|16415|16409|16406.5|16400.5|16418.5|16412.5|16394.5|16388.5|1294
1651764000000|2022-05-05 15:20:00|16407.5|16401.5|16389|16383|16412|16406|16389|16383|1005
1651764300000|2022-05-05 15:25:00|16389.5|16383.5|16407|16401|16407|16401|16383|16377|1012
1651764600000|2022-05-05 15:30:00|16408|16402|16414|16408|16432.5|16426.5|16397|16391|1557
1651764900000|2022-05-05 15:35:00|16413.5|16407.5|16420.5|16414.5|16431|16425|16413|16407|905
1651765200000|2022-05-05 15:40:00|16421|16415|16419|16413|16428|16422|16412.5|16406.5|601
1651765500000|2022-05-05 15:45:00|16419.5|16413.5|16404.5|16398.5|16419.5|16413.5|16394.5|16388.5|929
1651765800000|2022-05-05 15:50:00|16405.5|16399.5|16355|16349|16406.5|16400.5|16350.5|16344.5|2145
1651766100000|2022-05-05 15:55:00|16354.5|16348.5|16357|16351|16365|16359|16354|16348|847
1651766400000|2022-05-05 16:00:00|16356.5|16350.5|16348.5|16342.5|16356.5|16350.5|16324.5|16318.5|2131
1651766700000|2022-05-05 16:05:00|16347.5|16341.5|16354|16348|16359|16353|16345.5|16339.5|865
1651767000000|2022-05-05 16:10:00|16353.5|16347.5|16360.5|16354.5|16364|16358|16343|16337|829
1651767300000|2022-05-05 16:15:00|16361|16355|16369.5|16363.5|16370.5|16364.5|16349.5|16343.5|661
1651767600000|2022-05-05 16:20:00|16370|16364|16358|16352|16380.5|16374.5|16352.5|16346.5|939
1651767900000|2022-05-05 16:25:00|16357.5|16351.5|16368.5|16362.5|16379.5|16373.5|16357.5|16351.5|550
1651768200000|2022-05-05 16:30:00|16366|16360|16365.5|16359.5|16385.5|16379.5|16364|16358|645
1651768500000|2022-05-05 16:35:00|16364.5|16358.5|16363|16357|16364.5|16358.5|16348|16342|678
1651768800000|2022-05-05 16:40:00|16362.5|16356.5|16352.5|16346.5|16363|16357|16344|16338|509
1651769100000|2022-05-05 16:45:00|16352|16346|16345.5|16339.5|16356.5|16350.5|16333|16327|702
1651769400000|2022-05-05 16:50:00|16346|16340|16367|16361|16370|16364|16344|16338|655
1651769700000|2022-05-05 16:55:00|16368|16362|16372.5|16366.5|16375.5|16369.5|16364|16358|411
1651770000000|2022-05-05 17:00:00|16373|16367|16387.5|16381.5|16401|16395|16372.5|16366.5|993
1651770300000|2022-05-05 17:05:00|16387|16381|16411.5|16405.5|16421|16415|16387|16381|1277
1651770600000|2022-05-05 17:10:00|16412.5|16406.5|16380|16374|16416.5|16410.5|16376.5|16370.5|861
1651770900000|2022-05-05 17:15:00|16381|16375|16387|16381|16391.5|16385.5|16369.5|16363.5|549
1651771200000|2022-05-05 17:20:00|16387.5|16381.5|16390.5|16384.5|16395.5|16389.5|16377|16371|329
1651771500000|2022-05-05 17:25:00|16391.5|16385.5|16387.5|16381.5|16391.5|16385.5|16378|16372|430
1651771800000|2022-05-05 17:30:00|16387|16381|16380.5|16374.5|16387|16381|16373|16367|492
1651772100000|2022-05-05 17:35:00|16380|16374|16385|16379|16415|16409|16379.5|16373.5|773
1651772400000|2022-05-05 17:40:00|16385.5|16379.5|16386.5|16380.5|16402|16396|16381|16375|295
1651772700000|2022-05-05 17:45:00|16387|16381|16370.5|16364.5|16395.5|16389.5|16368|16362|428
1651773000000|2022-05-05 17:50:00|16370|16364|16353.5|16347.5|16370.5|16364.5|16346.5|16340.5|791
1651773300000|2022-05-05 17:55:00|16354|16348|16360.5|16354.5|16361|16355|16345|16339|407
1651773600000|2022-05-05 18:00:00|16359.5|16353.5|16349.5|16343.5|16361|16355|16342.5|16336.5|349
1651773900000|2022-05-05 18:05:00|16349|16343|16363|16357|16367|16361|16347|16341|289
1651774200000|2022-05-05 18:10:00|16364|16358|16364.5|16358.5|16369|16363|16352|16346|289
1651774500000|2022-05-05 18:15:00|16362.5|16356.5|16391.5|16385.5|16394|16388|16362|16356|318
1651774800000|2022-05-05 18:20:00|16392.5|16386.5|16354|16348|16394|16388|16350|16344|379
1651775100000|2022-05-05 18:25:00|16355.5|16349.5|16339.5|16333.5|16360|16354|16338|16332|518
1651775400000|2022-05-05 18:30:00|16340|16334|16323|16317|16345.5|16339.5|16314.5|16308.5|1163
1651775700000|2022-05-05 18:35:00|16320.5|16314.5|16337|16331|16337|16331|16318|16312|342
1651776000000|2022-05-05 18:40:00|16335.5|16329.5|16341.5|16335.5|16348|16342|16329.5|16323.5|280
1651776300000|2022-05-05 18:45:00|16343.5|16337.5|16345.5|16339.5|16356.5|16350.5|16340|16334|244
1651776600000|2022-05-05 18:50:00|16345|16339|16348.5|16342.5|16371|16365|16344.5|16338.5|457
1651776900000|2022-05-05 18:55:00|16348|16342|16346.5|16340.5|16349.5|16343.5|16342|16336|150
1651777200000|2022-05-05 19:00:00|16346|16340|16317|16311|16351.5|16345.5|16313.5|16307.5|707
1651777500000|2022-05-05 19:05:00|16317.5|16311.5|16320|16314|16327.5|16321.5|16304|16298|802
1651777800000|2022-05-05 19:10:00|16319.5|16313.5|16299|16293|16325|16319|16298|16292|311
1651778100000|2022-05-05 19:15:00|16298.5|16292.5|16301.5|16295.5|16307|16301|16294.5|16288.5|432
1651778400000|2022-05-05 19:20:00|16302.5|16296.5|16301|16295|16303.5|16297.5|16291|16285|513
1651778700000|2022-05-05 19:25:00|16302|16296|16293.5|16287.5|16309.5|16303.5|16290|16284|306
1651779000000|2022-05-05 19:30:00|16293|16287|16301|16295|16306.5|16300.5|16285.5|16279.5|540
1651779300000|2022-05-05 19:35:00|16302.5|16296.5|16318|16312|16322|16316|16296.5|16290.5|473
1651779600000|2022-05-05 19:40:00|16318.5|16312.5|16320.5|16314.5|16334.5|16328.5|16315.5|16309.5|376
1651779900000|2022-05-05 19:45:00|16321.5|16315.5|16288.5|16282.5|16329|16323|16287.5|16281.5|579
1651780200000|2022-05-05 19:50:00|16294|16288|16339.5|16333.5|16360.5|16354.5|16294|16288|1107
1651780500000|2022-05-05 19:55:00|16340|16334|16362|16356|16362|16356|16337.5|16331.5|536
1651780800000|2022-05-05 20:00:00|16360.5|16354.5|16370|16364|16375|16369|16354.5|16348.5|507
1651781100000|2022-05-05 20:05:00|16369|16363|16368.5|16362.5|16373|16367|16360.5|16354.5|190
1651781400000|2022-05-05 20:10:00|16367.5|16361.5|16371.5|16365.5|16379|16373|16367.5|16361.5|311
1651781700000|2022-05-05 20:15:00|16371|16365|16363|16357|16374|16368|16363|16357|111
1651782000000|2022-05-05 20:20:00|16364|16358|16368|16362|16371|16365|16363|16357|127
1651782300000|2022-05-05 20:25:00|16370|16364|16364.5|16358.5|16371|16365|16360|16354|123
1651782600000|2022-05-05 20:30:00|16365|16359|16362|16356|16370.5|16364.5|16361|16355|102
1651782900000|2022-05-05 20:35:00|16361|16355|16369.5|16363.5|16370|16364|16360|16354|117
1651783200000|2022-05-05 20:40:00|16369|16363|16371.5|16365.5|16371.5|16365.5|16365|16359|149
1651783500000|2022-05-05 20:45:00|16372|16366|16367.5|16361.5|16373.5|16367.5|16366.5|16360.5|229
1651783800000|2022-05-05 20:50:00|16368.5|16362.5|16364.5|16358.5|16370|16364|16364.5|16358.5|198
1651784100000|2022-05-05 20:55:00|16365.5|16359.5|16356|16350|16368|16362|16354|16348|313
1651784400000|2022-05-05 21:00:00|16364.4|16350.4|16361.5|16347.5|16368.7|16354.7|16360.9|16346.9|0
1651784700000|2022-05-05 21:05:00|16361.3|16347.3|16360.2|16346.2|16361.6|16347.6|16359.3|16345.3|0
1651785000000|2022-05-05 21:10:00|16360.4|16346.4|16356.4|16342.4|16361.2|16347.2|16356.4|16342.4|0
1651785300000|2022-05-05 21:15:00|16358.1|16344.1|16357.6|16343.6|16358.6|16344.6|16357.2|16343.2|0
1651785600000|2022-05-05 21:20:00|16355.9|16341.9|16352.7|16338.7|16357.2|16343.2|16352.3|16338.3|0
1651785900000|2022-05-05 21:25:00|16352.8|16338.8|16351.2|16337.2|16352.9|16338.9|16351.1|16337.1|0
1651786200000|2022-05-05 21:30:00|16351.3|16337.3|16352.8|16338.8|16353.3|16339.3|16351.3|16337.3|0
1651786500000|2022-05-05 21:35:00|16352.1|16338.1|16355.7|16341.7|16355.8|16341.8|16351.3|16337.3|0
1651786800000|2022-05-05 21:40:00|16355.5|16341.5|16353.7|16339.7|16355.6|16341.6|16352.9|16338.9|0
1651787100000|2022-05-05 21:45:00|16353.8|16339.8|16355.6|16341.6|16355.7|16341.7|16353.7|16339.7|0
1651787400000|2022-05-05 21:50:00|16355.5|16341.5|16356.1|16342.1|16356.1|16342.1|16355.2|16341.2|0
1651787700000|2022-05-05 21:55:00|16356|16342|16355.2|16341.2|16356|16342|16354|16340|0
1651788000000|2022-05-05 22:00:00|16350|16336|16338.9|16324.9|16350|16336|16336.7|16322.7|0
1651788300000|2022-05-05 22:05:00|16338.4|16324.4|16338|16324|16343.3|16329.3|16336.2|16322.2|0
1651788600000|2022-05-05 22:10:00|16338.4|16324.4|16347.8|16333.8|16347.8|16333.8|16338|16324|0
1651788900000|2022-05-05 22:15:00|16346.9|16332.9|16323.5|16309.5|16346.9|16332.9|16323.5|16309.5|0
1651789200000|2022-05-05 22:20:00|16323.9|16309.9|16321.7|16307.7|16330.6|16316.6|16316.8|16302.8|0
1651789500000|2022-05-05 22:25:00|16320.8|16306.8|16323|16309|16326.1|16312.1|16316.4|16302.4|0
1651789800000|2022-05-05 22:30:00|16323.5|16309.5|16339.4|16325.4|16344.3|16330.3|16323.5|16309.5|0
1651790100000|2022-05-05 22:35:00|16340.3|16326.3|16343.1|16329.1|16346.6|16332.6|16339.4|16325.4|0
1651790400000|2022-05-05 22:40:00|16343.5|16329.5|16344.9|16330.9|16346.6|16332.6|16341.3|16327.3|0
1651790700000|2022-05-05 22:45:00|16345.8|16331.8|16345.3|16331.3|16351.1|16337.1|16343.5|16329.5|0
1651791000000|2022-05-05 22:50:00|16345.8|16331.8|16332.5|16318.5|16345.8|16331.8|16331.6|16317.6|0
1651791300000|2022-05-05 22:55:00|16332.9|16318.9|16342.6|16328.6|16344.9|16330.9|16332.9|16318.9|0
1651791600000|2022-05-05 23:00:00|16342.2|16328.2|16343.5|16329.5|16344|16330|16335.1|16321.1|0
1651791900000|2022-05-05 23:05:00|16344|16330|16344|16330|16347.2|16333.2|16340.9|16326.9|0
1651792200000|2022-05-05 23:10:00|16344.5|16330.5|16340.1|16326.1|16346.3|16332.3|16337.4|16323.4|0
1651792500000|2022-05-05 23:15:00|16340.9|16326.9|16333.9|16319.9|16341.8|16327.8|16333.9|16319.9|0
1651792800000|2022-05-05 23:20:00|16334.3|16320.3|16336.5|16322.5|16339.2|16325.2|16333|16319|0
1651793100000|2022-05-05 23:25:00|16337.4|16323.4|16345.1|16331.1|16345.1|16331.1|16333.9|16319.9|0
1651793400000|2022-05-05 23:30:00|16345.6|16331.6|16354|16340|16354.9|16340.9|16345.1|16331.1|0
1651793700000|2022-05-05 23:35:00|16354.9|16340.9|16351.4|16337.4|16354.9|16340.9|16346.9|16332.9|0
1651794000000|2022-05-05 23:40:00|16350.9|16336.9|16349.6|16335.6|16354.9|16340.9|16348.7|16334.7|0
1651794300000|2022-05-05 23:45:00|16350|16336|16345.1|16331.1|16352.2|16338.2|16340.7|16326.7|0
1651794600000|2022-05-05 23:50:00|16344.3|16330.3|16354.4|16340.4|16354.9|16340.9|16344.3|16330.3|0
1651794900000|2022-05-05 23:55:00|16354.9|16340.9|16355.8|16341.8|16359.3|16345.3|16352.2|16338.2|0
1651795200000|2022-05-06 00:00:00|16357.6|16343.6|16340.7|16326.7|16362|16348|16337.6|16323.6|0
1651795500000|2022-05-06 00:05:00|16339.8|16325.8|16326.4|16312.4|16339.8|16325.8|16317.4|16303.4|0
1651795800000|2022-05-06 00:10:00|16327.3|16313.3|16310.5|16296.5|16329.1|16315.1|16306.9|16292.9|0
1651796100000|2022-05-06 00:15:00|16310|16296|16339.2|16325.2|16341|16327|16308.7|16294.7|0
1651796400000|2022-05-06 00:20:00|16339.4|16325.4|16339.3|16325.3|16345.4|16331.4|16337|16323|0
1651796700000|2022-05-06 00:25:00|16339.1|16325.1|16342|16328|16343.2|16329.2|16336.2|16322.2|0
1651797000000|2022-05-06 00:30:00|16341.8|16327.8|16331.1|16317.1|16341.8|16327.8|16322.8|16308.8|0
1651797300000|2022-05-06 00:35:00|16332.2|16318.2|16325.5|16311.5|16334.9|16320.9|16322|16308|0
1651797600000|2022-05-06 00:40:00|16325.7|16311.7|16327.3|16313.3|16330.2|16316.2|16320.8|16306.8|0
1651797900000|2022-05-06 00:45:00|16317.5|16313.5|16328|16324|16336|16332|16298.5|16294.5|4895
1651798200000|2022-05-06 00:50:00|16325|16321|16332.5|16328.5|16347|16343|16312.5|16308.5|2125
1651798500000|2022-05-06 00:55:00|16333|16329|16322|16318|16334.5|16330.5|16320|16316|1316
1651798800000|2022-05-06 01:00:00|16321.5|16317.5|16334.5|16330.5|16336|16332|16303.5|16299.5|5029
1651799100000|2022-05-06 01:05:00|16335.5|16331.5|16333|16329|16351|16347|16326|16322|3402
1651799400000|2022-05-06 01:10:00|16332.5|16328.5|16302.5|16298.5|16332.5|16328.5|16300|16296|3555
1651799700000|2022-05-06 01:15:00|16300|16296|16301.5|16297.5|16318.5|16314.5|16291|16287|3739
1651800000000|2022-05-06 01:20:00|16303|16299|16308.5|16304.5|16314.5|16310.5|16290|16286|2519
1651800300000|2022-05-06 01:25:00|16307.5|16303.5|16323|16319|16325|16321|16299.5|16295.5|1896
1651800600000|2022-05-06 01:30:00|16324|16320|16302.5|16298.5|16330|16326|16302.5|16298.5|2563
1651800900000|2022-05-06 01:35:00|16303.5|16299.5|16289.5|16285.5|16304|16300|16284|16280|3183
1651801200000|2022-05-06 01:40:00|16290|16286|16283|16279|16316|16312|16283|16279|3146
1651801500000|2022-05-06 01:45:00|16281.5|16277.5|16279|16275|16300.5|16296.5|16278|16274|2497
1651801800000|2022-05-06 01:50:00|16279.5|16275.5|16294.5|16290.5|16300.5|16296.5|16275|16271|2068
1651802100000|2022-05-06 01:55:00|16295|16291|16294.5|16290.5|16304.5|16300.5|16284.5|16280.5|1619
1651802400000|2022-05-06 02:00:00|16294|16290|16281|16277|16310|16306|16275|16271|2435
1651802700000|2022-05-06 02:05:00|16280|16276|16291.5|16287.5|16293|16289|16277|16273|1148
1651803000000|2022-05-06 02:10:00|16291|16287|16277|16273|16292|16288|16275|16271|1288
1651803300000|2022-05-06 02:15:00|16278|16274|16287|16283|16294|16290|16273|16269|1328
1651803600000|2022-05-06 02:20:00|16285.5|16281.5|16282|16278|16290|16286|16279.5|16275.5|613
1651803900000|2022-05-06 02:25:00|16281|16277|16297|16293|16301|16297|16278|16274|1221
1651804200000|2022-05-06 02:30:00|16299.5|16295.5|16306|16302|16331|16327|16299.5|16295.5|2922
1651804500000|2022-05-06 02:35:00|16308.5|16304.5|16295.5|16291.5|16310|16306|16292|16288|1382
1651804800000|2022-05-06 02:40:00|16296.5|16292.5|16290|16286|16300|16296|16286|16282|964
1651805100000|2022-05-06 02:45:00|16289.5|16285.5|16294|16290|16301|16297|16288|16284|802
1651805400000|2022-05-06 02:50:00|16292.5|16288.5|16314.5|16310.5|16315|16311|16292|16288|955
1651805700000|2022-05-06 02:55:00|16315|16311|16309|16305|16325|16321|16308|16304|1272
1651806000000|2022-05-06 03:00:00|16310.5|16306.5|16311.5|16307.5|16322.5|16318.5|16310|16306|1095
1651806300000|2022-05-06 03:05:00|16311|16307|16314.5|16310.5|16315.5|16311.5|16305.5|16301.5|696
1651806600000|2022-05-06 03:10:00|16314|16310|16310|16306|16321|16317|16309|16305|452
1651806900000|2022-05-06 03:15:00|16309.5|16305.5|16313.5|16309.5|16320|16316|16304|16300|899
1651807200000|2022-05-06 03:20:00|16314|16310|16319|16315|16322.5|16318.5|16307|16303|689
1651807500000|2022-05-06 03:25:00|16318.5|16314.5|16308.5|16304.5|16318.5|16314.5|16307.5|16303.5|456
1651807800000|2022-05-06 03:30:00|16309|16305|16323|16319|16323|16319|16308|16304|1087
1651808100000|2022-05-06 03:35:00|16324|16320|16348|16344|16355.5|16351.5|16323.5|16319.5|3225
1651808400000|2022-05-06 03:40:00|16347|16343|16359|16355|16361|16357|16344|16340|1529
1651808700000|2022-05-06 03:45:00|16359.5|16355.5|16355|16351|16361|16357|16348|16344|1009
1651809000000|2022-05-06 03:50:00|16354.5|16350.5|16355|16351|16361|16357|16346.5|16342.5|1280
1651809300000|2022-05-06 03:55:00|16356.5|16352.5|16360.5|16356.5|16363|16359|16353|16349|910
1651809600000|2022-05-06 04:00:00|16359.5|16355.5|16359|16355|16366|16362|16353|16349|1024
1651809900000|2022-05-06 04:05:00|16360|16356|16375|16371|16384.5|16380.5|16360|16356|1640
1651810200000|2022-05-06 04:10:00|16377|16373|16368|16364|16380|16376|16363|16359|1263
1651810500000|2022-05-06 04:15:00|16369|16365|16358|16354|16372|16368|16357|16353|756
1651810800000|2022-05-06 04:20:00|16357.5|16353.5|16372|16368|16372|16368|16355|16351|1076
1651811100000|2022-05-06 04:25:00|16371|16367|16366|16362|16376|16372|16363|16359|582
1651811400000|2022-05-06 04:30:00|16367|16363|16374|16370|16381|16377|16365|16361|770
1651811700000|2022-05-06 04:35:00|16373.5|16369.5|16366.5|16362.5|16374|16370|16365.5|16361.5|352
1651812000000|2022-05-06 04:40:00|16367|16363|16367|16363|16374|16370|16364.5|16360.5|395
1651812300000|2022-05-06 04:45:00|16366.5|16362.5|16355|16351|16367.5|16363.5|16354|16350|888
1651812600000|2022-05-06 04:50:00|16357|16353|16351.5|16347.5|16357|16353|16349|16345|803
1651812900000|2022-05-06 04:55:00|16351|16347|16354|16350|16360|16356|16351|16347|580
1651813200000|2022-05-06 05:00:00|16353.5|16349.5|16351|16347|16356|16352|16334|16330|1715
1651813500000|2022-05-06 05:05:00|16349.5|16345.5|16353|16349|16359|16355|16347|16343|854
1651813800000|2022-05-06 05:10:00|16354|16350|16357.5|16353.5|16360.5|16356.5|16352.5|16348.5|679
1651814100000|2022-05-06 05:15:00|16358.5|16354.5|16370|16366|16370|16366|16352|16348|1005
1651814400000|2022-05-06 05:20:00|16369|16365|16367|16363|16375|16371|16366|16362|818
1651814700000|2022-05-06 05:25:00|16368|16364|16368|16364|16377.5|16373.5|16357|16353|1426
1651815000000|2022-05-06 05:30:00|16368.5|16364.5|16361.5|16357.5|16370|16366|16360|16356|1507
1651815300000|2022-05-06 05:35:00|16361|16357|16360.5|16356.5|16362|16358|16350|16346|1890
1651815600000|2022-05-06 05:40:00|16361.5|16357.5|16362|16358|16367|16363|16359.5|16355.5|2539
1651815900000|2022-05-06 05:45:00|16368.2|16354.2|16358.8|16344.8|16370|16356|16356.5|16342.5|3
1651816200000|2022-05-06 05:50:00|16359.2|16345.2|16370.9|16356.9|16373.6|16359.6|16359.2|16345.2|0
1651816500000|2022-05-06 05:55:00|16372|16358|16371.8|16357.8|16372|16358|16353.4|16339.4|0
1651816800000|2022-05-06 06:00:00|16369.5|16355.5|16397.4|16383.4|16398.3|16384.3|16363|16349|0
1651817100000|2022-05-06 06:05:00|16396.9|16382.9|16403.7|16389.7|16405|16391|16390.7|16376.7|0
1651817400000|2022-05-06 06:10:00|16404.1|16390.1|16409.4|16395.4|16413.4|16399.4|16401.2|16387.2|0
1651817700000|2022-05-06 06:15:00|16409.6|16395.6|16381.6|16367.6|16410.1|16396.1|16374.3|16360.3|0
1651818000000|2022-05-06 06:20:00|16381.9|16367.9|16387.6|16373.6|16392.8|16378.8|16381.9|16367.9|0
1651818300000|2022-05-06 06:25:00|16387.5|16373.5|16369.1|16355.1|16387.5|16373.5|16368.9|16354.9|0
1651818600000|2022-05-06 06:30:00|16369.3|16355.3|16389.6|16375.6|16389.6|16375.6|16369|16355|0
1651818900000|2022-05-06 06:35:00|16389.8|16375.8|16397.8|16383.8|16400.7|16386.7|16386|16372|0
1651819200000|2022-05-06 06:40:00|16397.9|16383.9|16398.8|16384.8|16400.3|16386.3|16390.6|16376.6|0
1651819500000|2022-05-06 06:45:00|16398.9|16384.9|16383.9|16369.9|16399.2|16385.2|16383.8|16369.8|0
1651819800000|2022-05-06 06:50:00|16383.8|16369.8|16377|16363|16387.6|16373.6|16377|16363|0
1651820100000|2022-05-06 06:55:00|16377.1|16363.1|16356.4|16342.4|16382.1|16368.1|16354.8|16340.8|0
1651820400000|2022-05-06 07:00:00|16358.5|16344.5|16343.5|16337.5|16358.5|16350.5|16334|16328|1200
1651820700000|2022-05-06 07:05:00|16343|16337|16337.5|16331.5|16346.5|16340.5|16334.5|16328.5|347
1651821000000|2022-05-06 07:10:00|16336|16330|16348.5|16342.5|16348.5|16342.5|16332|16326|336
1651821300000|2022-05-06 07:15:00|16348|16342|16368|16362|16369|16363|16344|16338|646
1651821600000|2022-05-06 07:20:00|16369|16363|16351|16345|16369|16363|16348|16342|315
1651821900000|2022-05-06 07:25:00|16350|16344|16349.5|16343.5|16359.5|16353.5|16345.5|16339.5|233
1651822200000|2022-05-06 07:30:00|16349|16343|16334.5|16328.5|16350.5|16344.5|16334|16328|443
1651822500000|2022-05-06 07:35:00|16335|16329|16329|16323|16338|16332|16328|16322|463
1651822800000|2022-05-06 07:40:00|16330|16324|16325.5|16319.5|16330|16324|16315.5|16309.5|734
1651823100000|2022-05-06 07:45:00|16324.5|16318.5|16329|16323|16332|16326|16323|16317|297
1651823400000|2022-05-06 07:50:00|16329.5|16323.5|16345.5|16339.5|16348.5|16342.5|16327|16321|646
1651823700000|2022-05-06 07:55:00|16345|16339|16348|16342|16350|16344|16341|16335|301
1651824000000|2022-05-06 08:00:00|16348.5|16342.5|16345|16339|16351.5|16345.5|16336|16330|381
1651824300000|2022-05-06 08:05:00|16347|16341|16358.5|16352.5|16369|16363|16343.5|16337.5|594
1651824600000|2022-05-06 08:10:00|16359|16353|16348.5|16342.5|16361|16355|16346|16340|247
1651824900000|2022-05-06 08:15:00|16348|16342|16364.5|16358.5|16366.5|16360.5|16341|16335|348
1651825200000|2022-05-06 08:20:00|16365.5|16359.5|16358.5|16352.5|16367|16361|16356|16350|189
1651825500000|2022-05-06 08:25:00|16359|16353|16365|16359|16365.5|16359.5|16356|16350|170
1651825800000|2022-05-06 08:30:00|16365.5|16359.5|16398|16392|16406.5|16400.5|16364.5|16358.5|1618
1651826100000|2022-05-06 08:35:00|16399|16393|16386.5|16380.5|16400.5|16394.5|16381|16375|682
1651826400000|2022-05-06 08:40:00|16385.5|16379.5|16372|16366|16387|16381|16372|16366|381
1651826700000|2022-05-06 08:45:00|16372.5|16366.5|16369.5|16363.5|16376|16370|16367|16361|287
1651827000000|2022-05-06 08:50:00|16370|16364|16351|16345|16370.5|16364.5|16350.5|16344.5|545
1651827300000|2022-05-06 08:55:00|16350.5|16344.5|16356|16350|16363.5|16357.5|16349.5|16343.5|340
1651827600000|2022-05-06 09:00:00|16355|16349|16361.5|16355.5|16362|16356|16353|16347|216
1651827900000|2022-05-06 09:05:00|16362|16356|16351.5|16345.5|16363|16357|16347|16341|286
1651828200000|2022-05-06 09:10:00|16350.5|16344.5|16354|16348|16359|16353|16350|16344|219
1651828500000|2022-05-06 09:15:00|16353.5|16347.5|16349|16343|16357.5|16351.5|16347|16341|253
1651828800000|2022-05-06 09:20:00|16350|16344|16344|16338|16355|16349|16341.5|16335.5|309
1651829100000|2022-05-06 09:25:00|16345|16339|16341.5|16335.5|16347|16341|16339|16333|217
1651829400000|2022-05-06 09:30:00|16342|16336|16353|16347|16355.5|16349.5|16341.5|16335.5|238
1651829700000|2022-05-06 09:35:00|16353.5|16347.5|16361|16355|16362|16356|16350|16344|288
1651830000000|2022-05-06 09:40:00|16361.5|16355.5|16362.5|16356.5|16365|16359|16359.5|16353.5|197
1651830300000|2022-05-06 09:45:00|16363.5|16357.5|16365.5|16359.5|16373|16367|16362.5|16356.5|359
1651830600000|2022-05-06 09:50:00|16365|16359|16372|16366|16372|16366|16364|16358|115
1651830900000|2022-05-06 09:55:00|16371|16365|16373.5|16367.5|16376|16370|16368|16362|203
1651831200000|2022-05-06 10:00:00|16374|16368|16367|16361|16375.5|16369.5|16366.5|16360.5|183
1651831500000|2022-05-06 10:05:00|16366|16360|16366|16360|16375.5|16369.5|16366|16360|188
1651831800000|2022-05-06 10:10:00|16365.5|16359.5|16363|16357|16370|16364|16358|16352|278
1651832100000|2022-05-06 10:15:00|16362|16356|16360|16354|16363.5|16357.5|16356|16350|169
1651832400000|2022-05-06 10:20:00|16361|16355|16365|16359|16368|16362|16359|16353|129
1651832700000|2022-05-06 10:25:00|16365.5|16359.5|16372.5|16366.5|16373|16367|16364|16358|199
1651833000000|2022-05-06 10:30:00|16372|16366|16368|16362|16379|16373|16368|16362|208
1651833300000|2022-05-06 10:35:00|16367.5|16361.5|16369.5|16363.5|16370|16364|16363|16357|120
1651833600000|2022-05-06 10:40:00|16370|16364|16367.5|16361.5|16370|16364|16362.5|16356.5|145
1651833900000|2022-05-06 10:45:00|16366.5|16360.5|16368.5|16362.5|16369|16363|16365|16359|48
1651834200000|2022-05-06 10:50:00|16369|16363|16360.5|16354.5|16369|16363|16358|16352|202
1651834500000|2022-05-06 10:55:00|16360|16354|16361.5|16355.5|16363|16357|16356|16350|166
1651834800000|2022-05-06 11:00:00|16362.5|16356.5|16353.5|16347.5|16362.5|16356.5|16351|16345|171
1651835100000|2022-05-06 11:05:00|16353|16347|16353|16347|16356.5|16350.5|16350|16344|118
1651835400000|2022-05-06 11:10:00|16352.5|16346.5|16346|16340|16354|16348|16343.5|16337.5|246
1651835700000|2022-05-06 11:15:00|16345.5|16339.5|16343.5|16337.5|16348.5|16342.5|16342|16336|180
1651836000000|2022-05-06 11:20:00|16344|16338|16350|16344|16353|16347|16344|16338|155
1651836300000|2022-05-06 11:25:00|16349.5|16343.5|16338.5|16332.5|16349.5|16343.5|16336|16330|428
1651836600000|2022-05-06 11:30:00|16338|16332|16338.5|16332.5|16341|16335|16330|16324|362
1651836900000|2022-05-06 11:35:00|16339.5|16333.5|16346|16340|16347|16341|16335|16329|236
1651837200000|2022-05-06 11:40:00|16345.5|16339.5|16347.5|16341.5|16347.5|16341.5|16343.5|16337.5|168
1651837500000|2022-05-06 11:45:00|16346.5|16340.5|16344.5|16338.5|16348|16342|16344|16338|91
1651837800000|2022-05-06 11:50:00|16345.5|16339.5|16345|16339|16348|16342|16341.5|16335.5|90
1651838100000|2022-05-06 11:55:00|16346|16340|16349|16343|16353|16347|16342|16336|141
1651838400000|2022-05-06 12:00:00|16347.5|16341.5|16352|16346|16353.5|16347.5|16345.5|16339.5|112
1651838700000|2022-05-06 12:05:00|16352.5|16346.5|16352|16346|16354.5|16348.5|16348|16342|139
1651839000000|2022-05-06 12:10:00|16352.5|16346.5|16349.5|16343.5|16354.5|16348.5|16349|16343|66
1651839300000|2022-05-06 12:15:00|16350|16344|16351.5|16345.5|16352|16346|16349|16343|55
1651839600000|2022-05-06 12:20:00|16351|16345|16345.5|16339.5|16352|16346|16341.5|16335.5|138
1651839900000|2022-05-06 12:25:00|16345|16339|16346.5|16340.5|16355|16349|16340|16334|216
1651840200000|2022-05-06 12:30:00|16347|16341|16369|16363|16378.5|16372.5|16347|16341|1394
1651840500000|2022-05-06 12:35:00|16369.5|16363.5|16383|16377|16390|16384|16365.5|16359.5|1064
1651840800000|2022-05-06 12:40:00|16383.5|16377.5|16365.5|16359.5|16384.5|16378.5|16361.5|16355.5|562
1651841100000|2022-05-06 12:45:00|16366|16360|16342.5|16336.5|16367|16361|16341|16335|799
1651841400000|2022-05-06 12:50:00|16344.5|16338.5|16339.5|16333.5|16350.5|16344.5|16336|16330|528
1651841700000|2022-05-06 12:55:00|16340|16334|16329.5|16323.5|16340.5|16334.5|16326.5|16320.5|666
1651842000000|2022-05-06 13:00:00|16329|16323|16319|16313|16337|16331|16319|16313|660
1651842300000|2022-05-06 13:05:00|16319.5|16313.5|16325.5|16319.5|16330|16324|16319|16313|310
1651842600000|2022-05-06 13:10:00|16325|16319|16335|16329|16337.5|16331.5|16325|16319|403
1651842900000|2022-05-06 13:15:00|16334.5|16328.5|16338|16332|16339.5|16333.5|16328|16322|335
1651843200000|2022-05-06 13:20:00|16338.5|16332.5|16341|16335|16344.5|16338.5|16335.5|16329.5|353
1651843500000|2022-05-06 13:25:00|16341.5|16335.5|16340|16334|16349|16343|16338.5|16332.5|301
1651843800000|2022-05-06 13:30:00|16341|16335|16309.5|16303.5|16353|16347|16309|16303|1701
1651844100000|2022-05-06 13:35:00|16309|16303|16245.5|16239.5|16309.5|16303.5|16245.5|16239.5|3684
1651844400000|2022-05-06 13:40:00|16247|16241|16238|16232|16264.5|16258.5|16238|16232|1831
1651844700000|2022-05-06 13:45:00|16239|16233|16218|16212|16248.5|16242.5|16208|16202|2328
1651845000000|2022-05-06 13:50:00|16217.5|16211.5|16206.5|16200.5|16232.5|16226.5|16201|16195|1827
1651845300000|2022-05-06 13:55:00|16207|16201|16204.5|16198.5|16214|16208|16194|16188|1431
1651845600000|2022-05-06 14:00:00|16205.5|16199.5|16233.5|16227.5|16236|16230|16198.5|16192.5|1924
1651845900000|2022-05-06 14:05:00|16233|16227|16241|16235|16267|16261|16232|16226|2661
1651846200000|2022-05-06 14:10:00|16240|16234|16256.5|16250.5|16268.5|16262.5|16231.5|16225.5|1522
1651846500000|2022-05-06 14:15:00|16255.5|16249.5|16316.5|16310.5|16342.5|16336.5|16255.5|16249.5|3488
1651846800000|2022-05-06 14:20:00|16315.5|16309.5|16313|16307|16332|16326|16295.5|16289.5|1919
1651847100000|2022-05-06 14:25:00|16313.5|16307.5|16300|16294|16332|16326|16299.5|16293.5|1378
1651847400000|2022-05-06 14:30:00|16300.5|16294.5|16291|16285|16320|16314|16291|16285|1183
1651847700000|2022-05-06 14:35:00|16290.5|16284.5|16284.5|16278.5|16298.5|16292.5|16271|16265|1498
1651848000000|2022-05-06 14:40:00|16286|16280|16292|16286|16310.5|16304.5|16278.5|16272.5|1079
1651848300000|2022-05-06 14:45:00|16288|16282|16330|16324|16339.5|16333.5|16287.5|16281.5|1962
1651848600000|2022-05-06 14:50:00|16331|16325|16340|16334|16341.5|16335.5|16315.5|16309.5|1222
1651848900000|2022-05-06 14:55:00|16340.5|16334.5|16364.5|16358.5|16370|16364|16330|16324|2112
1651849200000|2022-05-06 15:00:00|16364|16358|16342|16336|16375.5|16369.5|16342|16336|1663
1651849500000|2022-05-06 15:05:00|16342.5|16336.5|16348.5|16342.5|16351.5|16345.5|16332.5|16326.5|889
1651849800000|2022-05-06 15:10:00|16349|16343|16358.5|16352.5|16359|16353|16325.5|16319.5|1077
1651850100000|2022-05-06 15:15:00|16359.5|16353.5|16375.5|16369.5|16383|16377|16358|16352|1500
1651850400000|2022-05-06 15:20:00|16377|16371|16417|16411|16425.5|16419.5|16373|16367|2719
1651850700000|2022-05-06 15:25:00|16417.5|16411.5|16389|16383|16420.5|16414.5|16387|16381|1706
1651851000000|2022-05-06 15:30:00|16390.5|16384.5|16359|16353|16397|16391|16356|16350|1589
1651851300000|2022-05-06 15:35:00|16358.5|16352.5|16329.5|16323.5|16359.5|16353.5|16328.5|16322.5|1366
1651851600000|2022-05-06 15:40:00|16329|16323|16339.5|16333.5|16348|16342|16326|16320|1067
1651851900000|2022-05-06 15:45:00|16338.5|16332.5|16339|16333|16344.5|16338.5|16326.5|16320.5|881
1651852200000|2022-05-06 15:50:00|16337.5|16331.5|16326|16320|16361.5|16355.5|16324|16318|1205
1651852500000|2022-05-06 15:55:00|16325.5|16319.5|16320|16314|16341|16335|16312.5|16306.5|873
1651852800000|2022-05-06 16:00:00|16320.5|16314.5|16350.5|16344.5|16355|16349|16312|16306|1388
1651853100000|2022-05-06 16:05:00|16350|16344|16352.5|16346.5|16379|16373|16346.5|16340.5|1331
1651853400000|2022-05-06 16:10:00|16354|16348|16330.5|16324.5|16356.5|16350.5|16326.5|16320.5|871
1651853700000|2022-05-06 16:15:00|16330|16324|16328.5|16322.5|16352.5|16346.5|16324|16318|635
1651854000000|2022-05-06 16:20:00|16329|16323|16356.5|16350.5|16371.5|16365.5|16327|16321|1022
1651854300000|2022-05-06 16:25:00|16357|16351|16364|16358|16368.5|16362.5|16353.5|16347.5|654
1651854600000|2022-05-06 16:30:00|16362.5|16356.5|16367.5|16361.5|16376|16370|16351|16345|750
1651854900000|2022-05-06 16:35:00|16368.5|16362.5|16359.5|16353.5|16374|16368|16335|16329|854
1651855200000|2022-05-06 16:40:00|16359|16353|16366.5|16360.5|16368|16362|16350.5|16344.5|335
1651855500000|2022-05-06 16:45:00|16366|16360|16362.5|16356.5|16372.5|16366.5|16362|16356|365
1651855800000|2022-05-06 16:50:00|16363|16357|16373.5|16367.5|16382.5|16376.5|16347|16341|815
1651856100000|2022-05-06 16:55:00|16373|16367|16390.5|16384.5|16394|16388|16370.5|16364.5|1007
1651856400000|2022-05-06 17:00:00|16389.5|16383.5|16398|16392|16400|16394|16378.5|16372.5|741
1651856700000|2022-05-06 17:05:00|16398.5|16392.5|16373.5|16367.5|16398.5|16392.5|16367|16361|697
1651857000000|2022-05-06 17:10:00|16373|16367|16372|16366|16381|16375|16369.5|16363.5|416
1651857300000|2022-05-06 17:15:00|16373|16367|16347|16341|16377.5|16371.5|16346|16340|908
1651857600000|2022-05-06 17:20:00|16347.5|16341.5|16358.5|16352.5|16372|16366|16343|16337|490
1651857900000|2022-05-06 17:25:00|16357.5|16351.5|16357.5|16351.5|16366.5|16360.5|16348|16342|375
1651858200000|2022-05-06 17:30:00|16357|16351|16366.5|16360.5|16369|16363|16354|16348|252
1651858500000|2022-05-06 17:35:00|16367|16361|16345|16339|16372|16366|16336.5|16330.5|691
1651858800000|2022-05-06 17:40:00|16345.5|16339.5|16351.5|16345.5|16361|16355|16338.5|16332.5|456
1651859100000|2022-05-06 17:45:00|16353|16347|16351|16345|16359|16353|16340.5|16334.5|329
1651859400000|2022-05-06 17:50:00|16351.5|16345.5|16332.5|16326.5|16353|16347|16326|16320|508
1651859700000|2022-05-06 17:55:00|16330.5|16324.5|16331|16325|16335|16329|16327|16321|227
1651860000000|2022-05-06 18:00:00|16331.5|16325.5|16324.5|16318.5|16340|16334|16324|16318|443
1651860300000|2022-05-06 18:05:00|16325.5|16319.5|16293.5|16287.5|16325.5|16319.5|16293.5|16287.5|1058
1651860600000|2022-05-06 18:10:00|16294|16288|16306.5|16300.5|16318|16312|16292|16286|524
1651860900000|2022-05-06 18:15:00|16307.5|16301.5|16308.5|16302.5|16322|16316|16305.5|16299.5|402
1651861200000|2022-05-06 18:20:00|16306.5|16300.5|16305.5|16299.5|16317|16311|16300|16294|259
1651861500000|2022-05-06 18:25:00|16305|16299|16289.5|16283.5|16306.5|16300.5|16288|16282|730
1651861800000|2022-05-06 18:30:00|16289|16283|16281.5|16275.5|16296.5|16290.5|16272.5|16266.5|750
1651862100000|2022-05-06 18:35:00|16282.5|16276.5|16278.5|16272.5|16288.5|16282.5|16273.5|16267.5|259
1651862400000|2022-05-06 18:40:00|16277.5|16271.5|16278|16272|16290.5|16284.5|16277.5|16271.5|278
1651862700000|2022-05-06 18:45:00|16277|16271|16300.5|16294.5|16306|16300|16273.5|16267.5|406
1651863000000|2022-05-06 18:50:00|16300|16294|16319.5|16313.5|16329|16323|16298.5|16292.5|727
1651863300000|2022-05-06 18:55:00|16321.5|16315.5|16291.5|16285.5|16327|16321|16291|16285|381
1651863600000|2022-05-06 19:00:00|16291|16285|16296|16290|16298.5|16292.5|16280.5|16274.5|482
1651863900000|2022-05-06 19:05:00|16295|16289|16282.5|16276.5|16298.5|16292.5|16276.5|16270.5|532
1651864200000|2022-05-06 19:10:00|16281.5|16275.5|16283|16277|16292.5|16286.5|16279.5|16273.5|284
1651864500000|2022-05-06 19:15:00|16283.5|16277.5|16290|16284|16290.5|16284.5|16276.5|16270.5|330
1651864800000|2022-05-06 19:20:00|16291|16285|16276|16270|16291|16285|16273.5|16267.5|233
1651865100000|2022-05-06 19:25:00|16276.5|16270.5|16289|16283|16294.5|16288.5|16273|16267|410
1651865400000|2022-05-06 19:30:00|16289.5|16283.5|16306.5|16300.5|16313.5|16307.5|16285.5|16279.5|534
1651865700000|2022-05-06 19:35:00|16305.5|16299.5|16348.5|16342.5|16356|16350|16304.5|16298.5|1370
1651866000000|2022-05-06 19:40:00|16348|16342|16338.5|16332.5|16353|16347|16333|16327|596
1651866300000|2022-05-06 19:45:00|16339|16333|16348.5|16342.5|16357.5|16351.5|16331|16325|696
1651866600000|2022-05-06 19:50:00|16346.5|16340.5|16338.5|16332.5|16364.5|16358.5|16338|16332|624
1651866900000|2022-05-06 19:55:00|16337.5|16331.5|16338.5|16332.5|16344|16338|16329.5|16323.5|289
1651867200000|2022-05-06 20:00:00|16337.5|16331.5|16308|16302|16339|16333|16308|16302|363
1651867500000|2022-05-06 20:05:00|16307.5|16301.5|16320|16314|16320.5|16314.5|16306|16300|167
1651867800000|2022-05-06 20:10:00|16319.5|16313.5|16313|16307|16324|16318|16310|16304|111
1651868100000|2022-05-06 20:15:00|16312.5|16306.5|16319.5|16313.5|16320|16314|16304|16298|177
1651868400000|2022-05-06 20:20:00|16318|16312|16312.5|16306.5|16320|16314|16312|16306|80
1651868700000|2022-05-06 20:25:00|16313|16307|16314.5|16308.5|16317.5|16311.5|16311.5|16305.5|77
1651869000000|2022-05-06 20:30:00|16313.5|16307.5|16311|16305|16315.5|16309.5|16309.5|16303.5|79
1651869300000|2022-05-06 20:35:00|16312|16306|16314.5|16308.5|16315|16309|16311|16305|35
1651869600000|2022-05-06 20:40:00|16313.5|16307.5|16308.5|16302.5|16314.5|16308.5|16307.5|16301.5|86
1651869900000|2022-05-06 20:45:00|16309|16303|16319|16313|16320|16314|16308.5|16302.5|92
1651870200000|2022-05-06 20:50:00|16318.5|16312.5|16322|16316|16322|16316|16314.5|16308.5|96
1651870500000|2022-05-06 20:55:00|16321.5|16315.5|16323.5|16317.5|16324.5|16318.5|16318|16312|178
1652047200000|2022-05-08 22:00:00|16251.7|16237.7|16247.5|16233.5|16260|16246|16227.7|16213.7|0
1652047500000|2022-05-08 22:05:00|16247|16233|16246.3|16232.3|16249|16235|16223.1|16209.1|0
1652047800000|2022-05-08 22:10:00|16247.7|16233.7|16238.3|16224.3|16253|16239|16235.2|16221.2|0
1652048100000|2022-05-08 22:15:00|16237.8|16223.8|16250.9|16236.9|16266.1|16252.1|16237.8|16223.8|0
1652048400000|2022-05-08 22:20:00|16250|16236|16257.2|16243.2|16259.8|16245.8|16241.1|16227.1|0
1652048700000|2022-05-08 22:25:00|16256.3|16242.3|16255.4|16241.4|16262.5|16248.5|16253.6|16239.6|0
1652049000000|2022-05-08 22:30:00|16256.3|16242.3|16260.6|16246.6|16263.7|16249.7|16245|16231|0
1652049300000|2022-05-08 22:35:00|16259.3|16245.3|16268.6|16254.6|16270|16256|16259.3|16245.3|0
1652049600000|2022-05-08 22:40:00|16269.1|16255.1|16257|16243|16270|16256|16253.9|16239.9|0
1652049900000|2022-05-08 22:45:00|16257.5|16243.5|16261.1|16247.1|16265.5|16251.5|16253.5|16239.5|0
1652050200000|2022-05-08 22:50:00|16261.5|16247.5|16267.3|16253.3|16274.5|16260.5|16261.5|16247.5|0
1652050500000|2022-05-08 22:55:00|16268.2|16254.2|16261.1|16247.1|16270.4|16256.4|16259.3|16245.3|0
1652050800000|2022-05-08 23:00:00|16260.6|16246.6|16252.1|16238.1|16266.4|16252.4|16248.1|16234.1|0
1652051100000|2022-05-08 23:05:00|16252.6|16238.6|16249|16235|16255.2|16241.2|16235.2|16221.2|0
1652051400000|2022-05-08 23:10:00|16248.6|16234.6|16251.2|16237.2|16251.2|16237.2|16240.1|16226.1|0
1652051700000|2022-05-08 23:15:00|16250.8|16236.8|16254.8|16240.8|16257.5|16243.5|16244.1|16230.1|0
1652052000000|2022-05-08 23:20:00|16254.4|16240.4|16249.5|16235.5|16254.4|16240.4|16246.3|16232.3|0
1652052300000|2022-05-08 23:25:00|16249|16235|16227.1|16213.1|16250.8|16236.8|16226.2|16212.2|0
1652052600000|2022-05-08 23:30:00|16228|16214|16212.8|16198.8|16232.8|16218.8|16212.4|16198.4|0
1652052900000|2022-05-08 23:35:00|16211.9|16197.9|16215.6|16201.6|16221.3|16207.3|16211.9|16197.9|0
1652053200000|2022-05-08 23:40:00|16215.1|16201.1|16228|16214|16228.4|16214.4|16203.8|16189.8|0
1652053500000|2022-05-08 23:45:00|16227.5|16213.5|16208.3|16194.3|16236|16222|16207.5|16193.5|0
1652053800000|2022-05-08 23:50:00|16207.9|16193.9|16205.3|16191.3|16212.2|16198.2|16191.9|16177.9|0
1652054100000|2022-05-08 23:55:00|16204.9|16190.9|16212.9|16198.9|16217.6|16203.6|16196.4|16182.4|0
1652054400000|2022-05-09 00:00:00|16212|16198|16199.1|16185.1|16223.7|16209.7|16190.2|16176.2|0
1652054700000|2022-05-09 00:05:00|16200|16186|16200.7|16186.7|16201.8|16187.8|16195.6|16181.6|0
1652055000000|2022-05-09 00:10:00|16199.8|16185.8|16196.8|16182.8|16202.8|16188.8|16190.2|16176.2|0
1652055300000|2022-05-09 00:15:00|16198.6|16184.6|16197.7|16183.7|16207.4|16193.4|16189.6|16175.6|0
1652055600000|2022-05-09 00:20:00|16197.9|16183.9|16200.6|16186.6|16207.7|16193.7|16195.9|16181.9|0
1652055900000|2022-05-09 00:25:00|16200.4|16186.4|16193.1|16179.1|16203.8|16189.8|16193.1|16179.1|0
1652056200000|2022-05-09 00:30:00|16195.3|16181.3|16183.2|16169.2|16195.8|16181.8|16183.2|16169.2|0
1652056500000|2022-05-09 00:35:00|16185.4|16171.4|16176.1|16162.1|16185.4|16171.4|16175.3|16161.3|0
1652056800000|2022-05-09 00:40:00|16176.4|16162.4|16175.9|16161.9|16185.8|16171.8|16175.5|16161.5|0
1652057100000|2022-05-09 00:45:00|16170.5|16166.5|16192|16188|16199.5|16195.5|16160.5|16156.5|5173
1652057400000|2022-05-09 00:50:00|16191|16187|16174|16170|16194|16190|16173|16169|2035
1652057700000|2022-05-09 00:55:00|16174.5|16170.5|16150|16146|16178.5|16174.5|16145.5|16141.5|2746
1652058000000|2022-05-09 01:00:00|16149.5|16145.5|16119.5|16115.5|16188.5|16184.5|16119|16115|6801
1652058300000|2022-05-09 01:05:00|16119|16115|16120.5|16116.5|16152|16148|16112.5|16108.5|4605
1652058600000|2022-05-09 01:10:00|16121|16117|16124.5|16120.5|16130|16126|16111|16107|3267
1652058900000|2022-05-09 01:15:00|16124|16120|16138.5|16134.5|16145|16141|16114|16110|3000
1652059200000|2022-05-09 01:20:00|16139|16135|16148|16144|16162|16158|16137.5|16133.5|2630
1652059500000|2022-05-09 01:25:00|16149|16145|16108|16104|16166|16162|16098.5|16094.5|4260
1652059800000|2022-05-09 01:30:00|16103|16099|16114|16110|16124|16120|16100|16096|2569
1652060100000|2022-05-09 01:35:00|16113.5|16109.5|16085.5|16081.5|16116|16112|16073.5|16069.5|4054
1652060400000|2022-05-09 01:40:00|16083|16079|16085|16081|16092|16088|16072.5|16068.5|2072
1652060700000|2022-05-09 01:45:00|16084|16080|16082.5|16078.5|16098.5|16094.5|16078|16074|2237
1652061000000|2022-05-09 01:50:00|16083|16079|16092.5|16088.5|16111|16107|16077|16073|2115
1652061300000|2022-05-09 01:55:00|16093.5|16089.5|16090.5|16086.5|16101.5|16097.5|16090|16086|929
1652061600000|2022-05-09 02:00:00|16091.5|16087.5|16078.5|16074.5|16093|16089|16077.5|16073.5|1176
1652061900000|2022-05-09 02:05:00|16077.5|16073.5|16096.5|16092.5|16100|16096|16065.5|16061.5|2466
1652062200000|2022-05-09 02:10:00|16097.5|16093.5|16094|16090|16104.5|16100.5|16088|16084|953
1652062500000|2022-05-09 02:15:00|16095|16091|16098.5|16094.5|16100|16096|16083|16079|723
1652062800000|2022-05-09 02:20:00|16099|16095|16086|16082|16099|16095|16083.5|16079.5|678
1652063100000|2022-05-09 02:25:00|16086.5|16082.5|16084|16080|16105|16101|16079.5|16075.5|1715
1652063400000|2022-05-09 02:30:00|16083|16079|16079|16075|16083|16079|16069|16065|935
1652063700000|2022-05-09 02:35:00|16079.5|16075.5|16074|16070|16079.5|16075.5|16067|16063|746
1652064000000|2022-05-09 02:40:00|16073.5|16069.5|16046|16042|16073.5|16069.5|16046|16042|2612
1652064300000|2022-05-09 02:45:00|16045|16041|16045|16041|16059|16055|16041.5|16037.5|1647
1652064600000|2022-05-09 02:50:00|16046|16042|16048|16044|16052|16048|16044|16040|608
1652064900000|2022-05-09 02:55:00|16047.5|16043.5|16070|16066|16071|16067|16046.5|16042.5|1454
1652065200000|2022-05-09 03:00:00|16070.5|16066.5|16081|16077|16082|16078|16065.5|16061.5|1898
1652065500000|2022-05-09 03:05:00|16083|16079|16084.5|16080.5|16100.5|16096.5|16081|16077|1669
1652065800000|2022-05-09 03:10:00|16085|16081|16076|16072|16093|16089|16074|16070|933
1652066100000|2022-05-09 03:15:00|16075|16071|16080|16076|16088|16084|16075|16071|611
1652066400000|2022-05-09 03:20:00|16080.5|16076.5|16093|16089|16101|16097|16080|16076|1104
1652066700000|2022-05-09 03:25:00|16092.5|16088.5|16080|16076|16095|16091|16079|16075|596
1652067000000|2022-05-09 03:30:00|16079.5|16075.5|16081.5|16077.5|16088.5|16084.5|16077|16073|683
1652067300000|2022-05-09 03:35:00|16081|16077|16084|16080|16089|16085|16081|16077|337
1652067600000|2022-05-09 03:40:00|16085.5|16081.5|16082.5|16078.5|16087.5|16083.5|16077|16073|382
1652067900000|2022-05-09 03:45:00|16082|16078|16077|16073|16086|16082|16073|16069|567
1652068200000|2022-05-09 03:50:00|16078|16074|16069.5|16065.5|16078|16074|16067|16063|803
1652068500000|2022-05-09 03:55:00|16070|16066|16065|16061|16074|16070|16063|16059|552
1652068800000|2022-05-09 04:00:00|16063.5|16059.5|16060|16056|16070|16066|16057|16053|1117
1652069100000|2022-05-09 04:05:00|16059.5|16055.5|16061|16057|16067|16063|16058|16054|522
1652069400000|2022-05-09 04:10:00|16061.5|16057.5|16061|16057|16061.5|16057.5|16051|16047|806
1652069700000|2022-05-09 04:15:00|16060|16056|16046.5|16042.5|16065.5|16061.5|16042.5|16038.5|1207
1652070000000|2022-05-09 04:20:00|16047|16043|16049|16045|16052|16048|16040|16036|859
1652070300000|2022-05-09 04:25:00|16049.5|16045.5|16052.5|16048.5|16054.5|16050.5|16047|16043|439
1652070600000|2022-05-09 04:30:00|16053|16049|16046.5|16042.5|16054.5|16050.5|16038|16034|988
1652070900000|2022-05-09 04:35:00|16046|16042|16039|16035|16050.5|16046.5|16037|16033|894
1652071200000|2022-05-09 04:40:00|16038|16034|16045|16041|16051|16047|16037|16033|668
1652071500000|2022-05-09 04:45:00|16046|16042|16061|16057|16061.5|16057.5|16044.5|16040.5|1065
1652071800000|2022-05-09 04:50:00|16062|16058|16060|16056|16074|16070|16057|16053|1040
1652072100000|2022-05-09 04:55:00|16059|16055|16055.5|16051.5|16061.5|16057.5|16050.5|16046.5|935
1652072400000|2022-05-09 05:00:00|16055|16051|16051|16047|16060|16056|16049|16045|661
1652072700000|2022-05-09 05:05:00|16050|16046|16053.5|16049.5|16058|16054|16039.5|16035.5|1289
1652073000000|2022-05-09 05:10:00|16053|16049|16049|16045|16057|16053|16045|16041|726
1652073300000|2022-05-09 05:15:00|16050|16046|16031|16027|16051|16047|16029.5|16025.5|1255
1652073600000|2022-05-09 05:20:00|16032|16028|16034.5|16030.5|16042.5|16038.5|16032|16028|814
1652073900000|2022-05-09 05:25:00|16034|16030|16025|16021|16041|16037|16025|16021|1876
1652074200000|2022-05-09 05:30:00|16026|16022|16034|16030|16041|16037|16021.5|16017.5|2677
1652074500000|2022-05-09 05:35:00|16034.5|16030.5|16036.5|16032.5|16040.5|16036.5|16031|16027|1971
1652074800000|2022-05-09 05:40:00|16036|16032|16034.5|16030.5|16040|16036|16030|16026|2697
1652075100000|2022-05-09 05:45:00|16038.8|16024.8|16032.1|16018.1|16041.9|16027.9|16028.9|16014.9|0
1652075400000|2022-05-09 05:50:00|16032.3|16018.3|16047.1|16033.1|16048.2|16034.2|16031.2|16017.2|0
1652075700000|2022-05-09 05:55:00|16046.9|16032.9|16029.9|16015.9|16047.1|16033.1|16029.7|16015.7|0
1652076000000|2022-05-09 06:00:00|16032.2|16018.2|16070.5|16056.5|16076.9|16062.9|16029.7|16015.7|0
1652076300000|2022-05-09 06:05:00|16072.8|16058.8|16064.6|16050.6|16078.1|16064.1|16050.2|16036.2|0
1652076600000|2022-05-09 06:10:00|16064.9|16050.9|16074.7|16060.7|16083.3|16069.3|16063.3|16049.3|0
1652076900000|2022-05-09 06:15:00|16075.8|16061.8|16069|16055|16075.8|16061.8|16058.6|16044.6|0
1652077200000|2022-05-09 06:20:00|16068.7|16054.7|16060.6|16046.6|16074.9|16060.9|16060.6|16046.6|0
1652077500000|2022-05-09 06:25:00|16060.7|16046.7|16034.3|16020.3|16062.3|16048.3|16031.2|16017.2|0
1652077800000|2022-05-09 06:30:00|16034.4|16020.4|16040.2|16026.2|16043.5|16029.5|16034.3|16020.3|0
1652078100000|2022-05-09 06:35:00|16038.2|16024.2|16047.5|16033.5|16048.2|16034.2|16036.6|16022.6|0
1652078400000|2022-05-09 06:40:00|16047.8|16033.8|16045.6|16031.6|16048.2|16034.2|16042.6|16028.6|0
1652078700000|2022-05-09 06:45:00|16045.7|16031.7|16048.5|16034.5|16054.9|16040.9|16045.6|16031.6|0
1652079000000|2022-05-09 06:50:00|16049.2|16035.2|16051.1|16037.1|16053|16039|16046|16032|0
1652079300000|2022-05-09 06:55:00|16051.2|16037.2|16045.3|16031.3|16058.1|16044.1|16044.9|16030.9|0
1652079600000|2022-05-09 07:00:00|16046.6|16032.6|16080|16074|16090|16084|16046.4|16032.4|1558
1652079900000|2022-05-09 07:05:00|16080.5|16074.5|16084.5|16078.5|16091|16085|16077.5|16071.5|732
1652080200000|2022-05-09 07:10:00|16085.5|16079.5|16094.5|16088.5|16098|16092|16085|16079|898
1652080500000|2022-05-09 07:15:00|16093|16087|16080.5|16074.5|16097.5|16091.5|16080|16074|520
1652080800000|2022-05-09 07:20:00|16081|16075|16063|16057|16082.5|16076.5|16061.5|16055.5|629
1652081100000|2022-05-09 07:25:00|16063.5|16057.5|16071.5|16065.5|16072|16066|16059|16053|473
1652081400000|2022-05-09 07:30:00|16072|16066|16085.5|16079.5|16085.5|16079.5|16067.5|16061.5|424
1652081700000|2022-05-09 07:35:00|16086|16080|16080.5|16074.5|16089|16083|16078.5|16072.5|337
1652082000000|2022-05-09 07:40:00|16080|16074|16068|16062|16080.5|16074.5|16068|16062|331
1652082300000|2022-05-09 07:45:00|16067|16061|16074|16068|16075|16069|16067|16061|218
1652082600000|2022-05-09 07:50:00|16075.5|16069.5|16057.5|16051.5|16075.5|16069.5|16054.5|16048.5|464
1652082900000|2022-05-09 07:55:00|16057|16051|16050|16044|16060|16054|16044|16038|601
1652083200000|2022-05-09 08:00:00|16050.5|16044.5|16048|16042|16052.5|16046.5|16043|16037|403
1652083500000|2022-05-09 08:05:00|16048.5|16042.5|16057|16051|16059|16053|16044|16038|381
1652083800000|2022-05-09 08:10:00|16056|16050|16050.5|16044.5|16059.5|16053.5|16049.5|16043.5|197
1652084100000|2022-05-09 08:15:00|16050|16044|16044.5|16038.5|16056.5|16050.5|16041.5|16035.5|324
1652084400000|2022-05-09 08:20:00|16044|16038|16038.5|16032.5|16050|16044|16037.5|16031.5|380
1652084700000|2022-05-09 08:25:00|16039.5|16033.5|16036.5|16030.5|16043|16037|16033|16027|529
1652085000000|2022-05-09 08:30:00|16037|16031|16014|16008|16038.5|16032.5|16012.5|16006.5|750
1652085300000|2022-05-09 08:35:00|16013.5|16007.5|16021|16015|16021|16015|16004|15998|752
1652085600000|2022-05-09 08:40:00|16020.5|16014.5|16032|16026|16041|16035|16020.5|16014.5|604
1652085900000|2022-05-09 08:45:00|16031.5|16025.5|16048|16042|16049|16043|16031|16025|397
1652086200000|2022-05-09 08:50:00|16050.5|16044.5|16047.5|16041.5|16054.5|16048.5|16044|16038|461
1652086500000|2022-05-09 08:55:00|16047|16041|16044|16038|16049|16043|16040|16034|208
1652086800000|2022-05-09 09:00:00|16043.5|16037.5|16043.5|16037.5|16046|16040|16039.5|16033.5|169
1652087100000|2022-05-09 09:05:00|16044|16038|16043.5|16037.5|16048|16042|16041|16035|143
1652087400000|2022-05-09 09:10:00|16044|16038|16065|16059|16067|16061|16043.5|16037.5|610
1652087700000|2022-05-09 09:15:00|16065.5|16059.5|16054|16048|16066|16060|16051.5|16045.5|247
1652088000000|2022-05-09 09:20:00|16054.5|16048.5|16050.5|16044.5|16064.5|16058.5|16047.5|16041.5|288
1652088300000|2022-05-09 09:25:00|16050|16044|16041|16035|16054.5|16048.5|16039|16033|378
1652088600000|2022-05-09 09:30:00|16040.5|16034.5|16031.5|16025.5|16042.5|16036.5|16031|16025|335
1652088900000|2022-05-09 09:35:00|16031|16025|16024|16018|16034.5|16028.5|16024|16018|395
1652089200000|2022-05-09 09:40:00|16023.5|16017.5|16033.5|16027.5|16035|16029|16023|16017|291
1652089500000|2022-05-09 09:45:00|16034.5|16028.5|16027.5|16021.5|16035|16029|16022|16016|327
1652089800000|2022-05-09 09:50:00|16028|16022|16030.5|16024.5|16039|16033|16027.5|16021.5|323
1652090100000|2022-05-09 09:55:00|16029.5|16023.5|16036|16030|16037|16031|16023|16017|229
1652090400000|2022-05-09 10:00:00|16036.5|16030.5|16034.5|16028.5|16039.5|16033.5|16033.5|16027.5|156
1652090700000|2022-05-09 10:05:00|16034|16028|16032.5|16026.5|16039|16033|16029|16023|127
1652091000000|2022-05-09 10:10:00|16032|16026|16027.5|16021.5|16032.5|16026.5|16025|16019|129
1652091300000|2022-05-09 10:15:00|16027|16021|16031.5|16025.5|16037|16031|16026|16020|213
1652091600000|2022-05-09 10:20:00|16031|16025|16029|16023|16035|16029|16027.5|16021.5|141
1652091900000|2022-05-09 10:25:00|16029.5|16023.5|16030|16024|16031|16025|16021|16015|308
1652092200000|2022-05-09 10:30:00|16030.5|16024.5|16019|16013|16030.5|16024.5|16017|16011|265
1652092500000|2022-05-09 10:35:00|16018|16012|16010|16004|16019.5|16013.5|16009|16003|406
1652092800000|2022-05-09 10:40:00|16009.5|16003.5|15996|15990|16011|16005|15994|15988|749
1652093100000|2022-05-09 10:45:00|15996.5|15990.5|15998.5|15992.5|15999.5|15993.5|15984|15978|851
1652093400000|2022-05-09 10:50:00|15999|15993|15997|15991|16003|15997|15992|15986|572
1652093700000|2022-05-09 10:55:00|15996.5|15990.5|15996.5|15990.5|16001.5|15995.5|15990|15984|227
1652094000000|2022-05-09 11:00:00|15997|15991|16005.5|15999.5|16011|16005|15997|15991|567
1652094300000|2022-05-09 11:05:00|16006|16000|16003|15997|16014.5|16008.5|16001.5|15995.5|274
1652094600000|2022-05-09 11:10:00|16002.5|15996.5|15990|15984|16006|16000|15990|15984|412
1652094900000|2022-05-09 11:15:00|15989|15983|15989|15983|15992.5|15986.5|15982|15976|406
1652095200000|2022-05-09 11:20:00|15988|15982|15968|15962|15988.5|15982.5|15963|15957|1240
1652095500000|2022-05-09 11:25:00|15967.5|15961.5|15961|15955|15972|15966|15959|15953|652
1652095800000|2022-05-09 11:30:00|15960.5|15954.5|15972|15966|15972|15966|15952|15946|861
1652096100000|2022-05-09 11:35:00|15972.5|15966.5|15960|15954|15979.5|15973.5|15960|15954|427
1652096400000|2022-05-09 11:40:00|15962|15956|15963.5|15957.5|15971|15965|15949.5|15943.5|470
1652096700000|2022-05-09 11:45:00|15964|15958|15977|15971|15979|15973|15959.5|15953.5|456
1652097000000|2022-05-09 11:50:00|15976|15970|15988|15982|15990|15984|15974|15968|534
1652097300000|2022-05-09 11:55:00|15988.5|15982.5|15986.5|15980.5|15992.5|15986.5|15981|15975|338
1652097600000|2022-05-09 12:00:00|15986|15980|15991.5|15985.5|15991.5|15985.5|15974|15968|322
1652097900000|2022-05-09 12:05:00|15991|15985|15992|15986|16005|15999|15986|15980|758
1652098200000|2022-05-09 12:10:00|15992.5|15986.5|15989.5|15983.5|15995|15989|15986|15980|318
1652098500000|2022-05-09 12:15:00|15990|15984|15983.5|15977.5|15991|15985|15980|15974|254
1652098800000|2022-05-09 12:20:00|15983|15977|15994|15988|15994.5|15988.5|15982|15976|343
1652099100000|2022-05-09 12:25:00|15993.5|15987.5|15982|15976|15993.5|15987.5|15979|15973|257
1652099400000|2022-05-09 12:30:00|15981|15975|15987.5|15981.5|15991|15985|15970|15964|390
1652099700000|2022-05-09 12:35:00|15987|15981|16003.5|15997.5|16003.5|15997.5|15985.5|15979.5|565
1652100000000|2022-05-09 12:40:00|16004|15998|16011|16005|16014|16008|16001|15995|781
1652100300000|2022-05-09 12:45:00|16012|16006|16011|16005|16017|16011|16006|16000|501
1652100600000|2022-05-09 12:50:00|16011.5|16005.5|16030.5|16024.5|16036.5|16030.5|16009|16003|975
1652100900000|2022-05-09 12:55:00|16031.5|16025.5|16020|16014|16031.5|16025.5|16018|16012|529
1652101200000|2022-05-09 13:00:00|16019.5|16013.5|16021.5|16015.5|16031|16025|16015|16009|393
1652101500000|2022-05-09 13:05:00|16022|16016|16024.5|16018.5|16029|16023|16020|16014|230
1652101800000|2022-05-09 13:10:00|16024|16018|16046.5|16040.5|16047|16041|16019.5|16013.5|617
1652102100000|2022-05-09 13:15:00|16045.5|16039.5|16031|16025|16051|16045|16030.5|16024.5|617
1652102400000|2022-05-09 13:20:00|16031.5|16025.5|16029|16023|16032|16026|16021|16015|355
1652102700000|2022-05-09 13:25:00|16028.5|16022.5|16023|16017|16034|16028|16022|16016|321
1652103000000|2022-05-09 13:30:00|16021.5|16015.5|16030|16024|16036.5|16030.5|16002|15996|1533
1652103300000|2022-05-09 13:35:00|16032|16026|16045.5|16039.5|16060|16054|16031|16025|2336
1652103600000|2022-05-09 13:40:00|16046.5|16040.5|16043|16037|16053.5|16047.5|16028|16022|1338
1652103900000|2022-05-09 13:45:00|16044|16038|16029|16023|16044|16038|16013|16007|1215
1652104200000|2022-05-09 13:50:00|16029.5|16023.5|16044|16038|16052|16046|16020.5|16014.5|1130
1652104500000|2022-05-09 13:55:00|16043.5|16037.5|16030|16024|16044.5|16038.5|16024|16018|880
1652104800000|2022-05-09 14:00:00|16030.5|16024.5|16028.5|16022.5|16039.5|16033.5|16021|16015|915
1652105100000|2022-05-09 14:05:00|16029|16023|15998|15992|16033.5|16027.5|15998|15992|1254
1652105400000|2022-05-09 14:10:00|15997.5|15991.5|16024.5|16018.5|16034.5|16028.5|15997.5|15991.5|921
1652105700000|2022-05-09 14:15:00|16023|16017|16017.5|16011.5|16032.5|16026.5|16013.5|16007.5|703
1652106000000|2022-05-09 14:20:00|16018|16012|16008|16002|16026.5|16020.5|16007|16001|660
1652106300000|2022-05-09 14:25:00|16007|16001|16003|15997|16015.5|16009.5|15996|15990|785
1652106600000|2022-05-09 14:30:00|16000.5|15994.5|15999|15993|16000.5|15994.5|15986.5|15980.5|855
1652106900000|2022-05-09 14:35:00|15998|15992|15977|15971|16001.5|15995.5|15975|15969|953
1652107200000|2022-05-09 14:40:00|15976.5|15970.5|15994.5|15988.5|15997|15991|15974.5|15968.5|820
1652107500000|2022-05-09 14:45:00|15995|15989|15998.5|15992.5|16006.5|16000.5|15993|15987|747
1652107800000|2022-05-09 14:50:00|15999|15993|15986.5|15980.5|16004.5|15998.5|15985.5|15979.5|564
1652108100000|2022-05-09 14:55:00|15985.5|15979.5|15982|15976|15995.5|15989.5|15979|15973|674
1652108400000|2022-05-09 15:00:00|15980|15974|15985.5|15979.5|15992.5|15986.5|15977|15971|688
1652108700000|2022-05-09 15:05:00|15985|15979|15974|15968|15985|15979|15962|15956|1235
1652109000000|2022-05-09 15:10:00|15973|15967|15958|15952|15982|15976|15958|15952|1087
1652109300000|2022-05-09 15:15:00|15956|15950|15968.5|15962.5|15978.5|15972.5|15954.5|15948.5|774
1652109600000|2022-05-09 15:20:00|15969|15963|15958|15952|15969|15963|15954.5|15948.5|739
1652109900000|2022-05-09 15:25:00|15957.5|15951.5|15936|15930|15957.5|15951.5|15936|15930|1299
1652110200000|2022-05-09 15:30:00|15935|15929|15932|15926|15941|15935|15918.5|15912.5|1626
1652110500000|2022-05-09 15:35:00|15932.5|15926.5|15950|15944|15950|15944|15924.5|15918.5|905
1652110800000|2022-05-09 15:40:00|15950.5|15944.5|15956|15950|15967|15961|15945|15939|1164
1652111100000|2022-05-09 15:45:00|15956.5|15950.5|15953.5|15947.5|15963|15957|15950.5|15944.5|635
1652111400000|2022-05-09 15:50:00|15954.5|15948.5|15973|15967|15976|15970|15952|15946|823
1652111700000|2022-05-09 15:55:00|15975|15969|15969|15963|15980|15974|15961.5|15955.5|783
1652112000000|2022-05-09 16:00:00|15968.5|15962.5|15949.5|15943.5|15971.5|15965.5|15944.5|15938.5|752
1652112300000|2022-05-09 16:05:00|15949|15943|15987|15981|16001.5|15995.5|15946.5|15940.5|1475
1652112600000|2022-05-09 16:10:00|15988.5|15982.5|16003.5|15997.5|16012.5|16006.5|15988.5|15982.5|924
1652112900000|2022-05-09 16:15:00|16001.5|15995.5|16007.5|16001.5|16019|16013|16001.5|15995.5|611
1652113200000|2022-05-09 16:20:00|16008.5|16002.5|16009.5|16003.5|16018.5|16012.5|15996.5|15990.5|684
1652113500000|2022-05-09 16:25:00|16010|16004|16001|15995|16017|16011|15990.5|15984.5|615
1652113800000|2022-05-09 16:30:00|16001.5|15995.5|16001.5|15995.5|16014.5|16008.5|15988.5|15982.5|619
1652114100000|2022-05-09 16:35:00|16001|15995|15974|15968|16002.5|15996.5|15971.5|15965.5|685
1652114400000|2022-05-09 16:40:00|15973.5|15967.5|15975|15969|15981.5|15975.5|15972.5|15966.5|391
1652114700000|2022-05-09 16:45:00|15974|15968|15978.5|15972.5|15978.5|15972.5|15969|15963|376
1652115000000|2022-05-09 16:50:00|15977.5|15971.5|15965|15959|15979|15973|15962.5|15956.5|496
1652115300000|2022-05-09 16:55:00|15964.5|15958.5|15961.5|15955.5|15971|15965|15959.5|15953.5|204
1652115600000|2022-05-09 17:00:00|15961|15955|15960.5|15954.5|15970|15964|15954|15948|396
1652115900000|2022-05-09 17:05:00|15960|15954|15962.5|15956.5|15967.5|15961.5|15958|15952|196
1652116200000|2022-05-09 17:10:00|15962|15956|15947.5|15941.5|15962|15956|15945|15939|500
1652116500000|2022-05-09 17:15:00|15946.5|15940.5|15968|15962|15972.5|15966.5|15941|15935|478
1652116800000|2022-05-09 17:20:00|15966.5|15960.5|15963.5|15957.5|15971.5|15965.5|15957.5|15951.5|252
1652117100000|2022-05-09 17:25:00|15964.5|15958.5|15980|15974|15984|15978|15963.5|15957.5|323
1652117400000|2022-05-09 17:30:00|15980.5|15974.5|15954|15948|15988.5|15982.5|15951.5|15945.5|411
1652117700000|2022-05-09 17:35:00|15952.5|15946.5|15951.5|15945.5|15955.5|15949.5|15944.5|15938.5|347
1652118000000|2022-05-09 17:40:00|15952|15946|15967.5|15961.5|15971|15965|15950.5|15944.5|255
1652118300000|2022-05-09 17:45:00|15968|15962|15959.5|15953.5|15975|15969|15958|15952|242
1652118600000|2022-05-09 17:50:00|15960|15954|15935.5|15929.5|15961.5|15955.5|15930|15924|530
1652118900000|2022-05-09 17:55:00|15934.5|15928.5|15962.5|15956.5|15967.5|15961.5|15934.5|15928.5|420
1652119200000|2022-05-09 18:00:00|15961.5|15955.5|15964.5|15958.5|15975|15969|15961|15955|385
1652119500000|2022-05-09 18:05:00|15965.5|15959.5|15954.5|15948.5|15970.5|15964.5|15948.5|15942.5|183
1652119800000|2022-05-09 18:10:00|15953.5|15947.5|15957.5|15951.5|15967.5|15961.5|15948.5|15942.5|175
1652120100000|2022-05-09 18:15:00|15956.5|15950.5|15970|15964|15974|15968|15956.5|15950.5|208
1652120400000|2022-05-09 18:20:00|15970.5|15964.5|15942.5|15936.5|15971.5|15965.5|15941|15935|268
1652120700000|2022-05-09 18:25:00|15941.5|15935.5|15937.5|15931.5|15944|15938|15930.5|15924.5|396
1652121000000|2022-05-09 18:30:00|15938|15932|15935|15929|15943|15937|15923|15917|436
1652121300000|2022-05-09 18:35:00|15935.5|15929.5|15935.5|15929.5|15950.5|15944.5|15931.5|15925.5|256
1652121600000|2022-05-09 18:40:00|15935|15929|15938.5|15932.5|15946.5|15940.5|15932|15926|146
1652121900000|2022-05-09 18:45:00|15939|15933|15936.5|15930.5|15960|15954|15935|15929|235
1652122200000|2022-05-09 18:50:00|15936|15930|15947.5|15941.5|15956.5|15950.5|15922|15916|329
1652122500000|2022-05-09 18:55:00|15948.5|15942.5|15959|15953|15968.5|15962.5|15947.5|15941.5|313
1652122800000|2022-05-09 19:00:00|15959.5|15953.5|15959.5|15953.5|15980.5|15974.5|15952|15946|634
1652123100000|2022-05-09 19:05:00|15958.5|15952.5|15957.5|15951.5|15983|15977|15954|15948|362
1652123400000|2022-05-09 19:10:00|15955.5|15949.5|15973.5|15967.5|15979.5|15973.5|15955|15949|381
1652123700000|2022-05-09 19:15:00|15973|15967|15963.5|15957.5|15978.5|15972.5|15959|15953|267
1652124000000|2022-05-09 19:20:00|15963|15957|15930.5|15924.5|15963|15957|15926.5|15920.5|401
1652124300000|2022-05-09 19:25:00|15930|15924|15920.5|15914.5|15935.5|15929.5|15914.5|15908.5|502
1652124600000|2022-05-09 19:30:00|15919.5|15913.5|15919|15913|15924.5|15918.5|15908|15902|663
1652124900000|2022-05-09 19:35:00|15919.5|15913.5|15917|15911|15925.5|15919.5|15912|15906|267
1652125200000|2022-05-09 19:40:00|15916.5|15910.5|15899.5|15893.5|15918.5|15912.5|15898|15892|345
1652125500000|2022-05-09 19:45:00|15900|15894|15886.5|15880.5|15903|15897|15882.5|15876.5|414
1652125800000|2022-05-09 19:50:00|15885|15879|15865|15859|15885.5|15879.5|15862|15856|691
1652126100000|2022-05-09 19:55:00|15866.5|15860.5|15867.5|15861.5|15885.5|15879.5|15866.5|15860.5|561
1652126400000|2022-05-09 20:00:00|15868.5|15862.5|15876.5|15870.5|15881.5|15875.5|15867|15861|248
1652126700000|2022-05-09 20:05:00|15875|15869|15867|15861|15876.5|15870.5|15864|15858|191
1652127000000|2022-05-09 20:10:00|15867.5|15861.5|15870.5|15864.5|15876|15870|15866.5|15860.5|132
1652127300000|2022-05-09 20:15:00|15868.5|15862.5|15865|15859|15871.5|15865.5|15862|15856|241
1652127600000|2022-05-09 20:20:00|15866.5|15860.5|15864|15858|15871.5|15865.5|15862.5|15856.5|129
1652127900000|2022-05-09 20:25:00|15863.5|15857.5|15861|15855|15866.5|15860.5|15860|15854|176
1652128200000|2022-05-09 20:30:00|15860.5|15854.5|15859|15853|15866.5|15860.5|15859|15853|154
1652128500000|2022-05-09 20:35:00|15860|15854|15855.5|15849.5|15862|15856|15855|15849|181
1652128800000|2022-05-09 20:40:00|15856.5|15850.5|15853|15847|15856.5|15850.5|15853|15847|93
1652129100000|2022-05-09 20:45:00|15854|15848|15856|15850|15856|15850|15851|15845|122
1652129400000|2022-05-09 20:50:00|15862|15856|15858.5|15852.5|15865|15859|15857|15851|262
1652129700000|2022-05-09 20:55:00|15861.5|15855.5|15861.5|15855.5|15871|15865|15860|15854|318
1652130000000|2022-05-09 21:00:00|15869.4|15855.4|15871.5|15857.5|15872|15858|15868.1|15854.1|0
1652130300000|2022-05-09 21:05:00|15871.2|15857.2|15871.6|15857.6|15872.1|15858.1|15870.9|15856.9|0
1652130600000|2022-05-09 21:10:00|15871.9|15857.9|15872|15858|15872.1|15858.1|15871.5|15857.5|0
1652130900000|2022-05-09 21:15:00|15871.6|15857.6|15871.3|15857.3|15872.6|15858.6|15870.7|15856.7|0
1652131200000|2022-05-09 21:20:00|15871.6|15857.6|15870.5|15856.5|15872.4|15858.4|15869.2|15855.2|0
1652131500000|2022-05-09 21:25:00|15871.6|15857.6|15867.6|15853.6|15871.6|15857.6|15867.5|15853.5|0
1652131800000|2022-05-09 21:30:00|15867.5|15853.5|15866.5|15852.5|15868.4|15854.4|15865.5|15851.5|0
1652132100000|2022-05-09 21:35:00|15866|15852|15866|15852|15866|15852|15865.2|15851.2|0
1652132400000|2022-05-09 21:40:00|15865.9|15851.9|15866|15852|15867.3|15853.3|15864.7|15850.7|0
1652132700000|2022-05-09 21:45:00|15865.9|15851.9|15866.3|15852.3|15867|15853|15865.9|15851.9|0
1652133000000|2022-05-09 21:50:00|15866.5|15852.5|15869.4|15855.4|15869.4|15855.4|15866.5|15852.5|0
1652133300000|2022-05-09 21:55:00|15869.5|15855.5|15875.9|15861.9|15877.6|15863.6|15869.5|15855.5|0
1652133600000|2022-05-09 22:00:00|15883.3|15869.3|15887.9|15873.9|15904.9|15890.9|15881.5|15867.5|0
1652133900000|2022-05-09 22:05:00|15888.8|15874.8|15887.4|15873.4|15895.5|15881.5|15887|15873|0
1652134200000|2022-05-09 22:10:00|15887.9|15873.9|15894.8|15880.8|15895.7|15881.7|15880.6|15866.6|0
1652134500000|2022-05-09 22:15:00|15896.6|15882.6|15900.4|15886.4|15903.1|15889.1|15894.6|15880.6|0
1652134800000|2022-05-09 22:20:00|15900.8|15886.8|15901.7|15887.7|15904.9|15890.9|15898.6|15884.6|0
1652135100000|2022-05-09 22:25:00|15902.6|15888.6|15902.2|15888.2|15904|15890|15901.3|15887.3|0
1652135400000|2022-05-09 22:30:00|15903.1|15889.1|15912.1|15898.1|15913.9|15899.9|15901.7|15887.7|0
1652135700000|2022-05-09 22:35:00|15913|15899|15913|15899|15914.8|15900.8|15912.1|15898.1|0
1652136000000|2022-05-09 22:40:00|15912.6|15898.6|15908.6|15894.6|15913.5|15899.5|15905.9|15891.9|0
1652136300000|2022-05-09 22:45:00|15909|15895|15913.3|15899.3|15913.3|15899.3|15904.4|15890.4|0
1652136600000|2022-05-09 22:50:00|15911.6|15897.6|15910|15896|15911.6|15897.6|15908|15894|0
1652136900000|2022-05-09 22:55:00|15909.5|15895.5|15909.1|15895.1|15910.9|15896.9|15904.6|15890.6|0
1652137200000|2022-05-09 23:00:00|15910|15896|15912.7|15898.7|15916.9|15902.9|15906.7|15892.7|0
1652137500000|2022-05-09 23:05:00|15913.1|15899.1|15910|15896|15915.4|15901.4|15910|15896|0
1652137800000|2022-05-09 23:10:00|15910.5|15896.5|15897|15883|15910.9|15896.9|15897|15883|0
1652138100000|2022-05-09 23:15:00|15897.5|15883.5|15898.4|15884.4|15899.3|15885.3|15889.5|15875.5|0
1652138400000|2022-05-09 23:20:00|15899.3|15885.3|15891.2|15877.2|15902.9|15888.9|15887.7|15873.7|0
1652138700000|2022-05-09 23:25:00|15892.1|15878.1|15888.6|15874.6|15892.1|15878.1|15880.1|15866.1|0
1652139000000|2022-05-09 23:30:00|15889|15875|15894.8|15880.8|15894.8|15880.8|15886.8|15872.8|0
1652139300000|2022-05-09 23:35:00|15895.3|15881.3|15895.3|15881.3|15897.5|15883.5|15888.6|15874.6|0
1652139600000|2022-05-09 23:40:00|15896.1|15882.1|15901.4|15887.4|15906.7|15892.7|15893.9|15879.9|0
1652139900000|2022-05-09 23:45:00|15902.3|15888.3|15893.3|15879.3|15907.6|15893.6|15893.3|15879.3|0
1652140200000|2022-05-09 23:50:00|15894.2|15880.2|15901.3|15887.3|15904.4|15890.4|15892.8|15878.8|0
1652140500000|2022-05-09 23:55:00|15900.4|15886.4|15908.5|15894.5|15913|15899|15900.4|15886.4|0
1652140800000|2022-05-10 00:00:00|15907.6|15893.6|15886.1|15872.1|15911.2|15897.2|15884.3|15870.3|0
1652141100000|2022-05-10 00:05:00|15886.6|15872.6|15878.2|15864.2|15888|15874|15877.7|15863.7|0
1652141400000|2022-05-10 00:10:00|15879|15865|15838.5|15824.5|15880.8|15866.8|15838.5|15824.5|0
1652141700000|2022-05-10 00:15:00|15836.7|15822.7|15785.7|15771.7|15837.6|15823.6|15773.2|15759.2|0
1652142000000|2022-05-10 00:20:00|15786.1|15772.1|15793.5|15779.5|15798.3|15784.3|15772.8|15758.8|0
1652142300000|2022-05-10 00:25:00|15793.3|15779.3|15795.1|15781.1|15803.2|15789.2|15785.6|15771.6|0
1652142600000|2022-05-10 00:30:00|15795.8|15781.8|15812.7|15798.7|15813.6|15799.6|15791.7|15777.7|0
1652142900000|2022-05-10 00:35:00|15812.9|15798.9|15804.6|15790.6|15822.6|15808.6|15804.1|15790.1|0
1652143200000|2022-05-10 00:40:00|15805|15791|15811.8|15797.8|15813.1|15799.1|15786.3|15772.3|0
1652143500000|2022-05-10 00:45:00|15830.5|15826.5|15813|15809|15855.5|15851.5|15811|15807|5637
1652143800000|2022-05-10 00:50:00|15812.5|15808.5|15822.5|15818.5|15827.5|15823.5|15806|15802|2683
1652144100000|2022-05-10 00:55:00|15821.5|15817.5|15797|15793|15828|15824|15797|15793|2425
1652144400000|2022-05-10 01:00:00|15796.5|15792.5|15739.5|15735.5|15806|15802|15738|15734|6826
1652144700000|2022-05-10 01:05:00|15738.5|15734.5|15811|15807|15819|15815|15738.5|15734.5|6924
1652145000000|2022-05-10 01:10:00|15811.5|15807.5|15812.5|15808.5|15831|15827|15801.5|15797.5|4350
1652145300000|2022-05-10 01:15:00|15813.5|15809.5|15839|15835|15856|15852|15811|15807|4681
1652145600000|2022-05-10 01:20:00|15838.5|15834.5|15826|15822|15849|15845|15821|15817|2461
1652145900000|2022-05-10 01:25:00|15826.5|15822.5|15836|15832|15836|15832|15809|15805|2455
1652146200000|2022-05-10 01:30:00|15836.5|15832.5|15812|15808|15841.5|15837.5|15812|15808|2862
1652146500000|2022-05-10 01:35:00|15812.5|15808.5|15808.5|15804.5|15814|15810|15770.5|15766.5|4008
1652146800000|2022-05-10 01:40:00|15807.5|15803.5|15851|15847|15857|15853|15803|15799|4362
1652147100000|2022-05-10 01:45:00|15851.5|15847.5|15875|15871|15876|15872|15837|15833|3466
1652147400000|2022-05-10 01:50:00|15875.5|15871.5|15911.5|15907.5|15916.5|15912.5|15868|15864|4573
1652147700000|2022-05-10 01:55:00|15911|15907|15924|15920|15932.5|15928.5|15901|15897|3474
1652148000000|2022-05-10 02:00:00|15925.5|15921.5|15942.5|15938.5|15950|15946|15914.5|15910.5|3100
1652148300000|2022-05-10 02:05:00|15940.5|15936.5|15963|15959|15964|15960|15926.5|15922.5|2437
1652148600000|2022-05-10 02:10:00|15964|15960|15947.5|15943.5|15973|15969|15947|15943|3033
1652148900000|2022-05-10 02:15:00|15947|15943|15936|15932|15947.5|15943.5|15923|15919|3230
1652149200000|2022-05-10 02:20:00|15935|15931|15928.5|15924.5|15939|15935|15925|15921|1428
1652149500000|2022-05-10 02:25:00|15929|15925|15995|15991|15995|15991|15928.5|15924.5|3870
1652149800000|2022-05-10 02:30:00|15996|15992|15999.5|15995.5|16008|16004|15988|15984|3510
1652150100000|2022-05-10 02:35:00|16000.5|15996.5|15992.5|15988.5|16008|16004|15984|15980|1836
1652150400000|2022-05-10 02:40:00|15993.5|15989.5|15973|15969|15996|15992|15966|15962|1547
1652150700000|2022-05-10 02:45:00|15975|15971|15976|15972|15980|15976|15966.5|15962.5|1362
1652151000000|2022-05-10 02:50:00|15977|15973|15973|15969|15981|15977|15963.5|15959.5|1102
1652151300000|2022-05-10 02:55:00|15972.5|15968.5|15969|15965|15980.5|15976.5|15967|15963|606
1652151600000|2022-05-10 03:00:00|15970.5|15966.5|15977.5|15973.5|15981|15977|15970|15966|654
1652151900000|2022-05-10 03:05:00|15977|15973|15984|15980|15997.5|15993.5|15971.5|15967.5|1150
1652152200000|2022-05-10 03:10:00|15984.5|15980.5|15967.5|15963.5|15987|15983|15961|15957|1704
1652152500000|2022-05-10 03:15:00|15967|15963|15960|15956|15974|15970|15958.5|15954.5|950
1652152800000|2022-05-10 03:20:00|15959.5|15955.5|15946|15942|15961|15957|15942.5|15938.5|1485
1652153100000|2022-05-10 03:25:00|15944|15940|15944|15940|15956|15952|15943.5|15939.5|1060
1652153400000|2022-05-10 03:30:00|15944.5|15940.5|15947.5|15943.5|15953.5|15949.5|15938|15934|1102
1652153700000|2022-05-10 03:35:00|15947|15943|15954|15950|15954.5|15950.5|15941.5|15937.5|876
1652154000000|2022-05-10 03:40:00|15954.5|15950.5|15952.5|15948.5|15962|15958|15949|15945|878
1652154300000|2022-05-10 03:45:00|15951|15947|15952.5|15948.5|15962|15958|15946|15942|756
1652154600000|2022-05-10 03:50:00|15951.5|15947.5|15976.5|15972.5|15978|15974|15950|15946|1303
1652154900000|2022-05-10 03:55:00|15976|15972|15975|15971|15985|15981|15972|15968|848
1652155200000|2022-05-10 04:00:00|15974.5|15970.5|15971|15967|15975|15971|15962.5|15958.5|595
1652155500000|2022-05-10 04:05:00|15970.5|15966.5|15965|15961|15974|15970|15962|15958|477
1652155800000|2022-05-10 04:10:00|15966.5|15962.5|15961.5|15957.5|15970.5|15966.5|15955.5|15951.5|612
1652156100000|2022-05-10 04:15:00|15961|15957|15970|15966|15972|15968|15960|15956|380
1652156400000|2022-05-10 04:20:00|15970.5|15966.5|15967.5|15963.5|15980.5|15976.5|15965.5|15961.5|514
1652156700000|2022-05-10 04:25:00|15968|15964|15988|15984|15992|15988|15968|15964|785
1652157000000|2022-05-10 04:30:00|15989.5|15985.5|15995|15991|16000|15996|15986|15982|867
1652157300000|2022-05-10 04:35:00|15995.5|15991.5|16020.5|16016.5|16024|16020|15993.5|15989.5|1861
1652157600000|2022-05-10 04:40:00|16021|16017|16027|16023|16031|16027|16019|16015|1596
1652157900000|2022-05-10 04:45:00|16027.5|16023.5|16028.5|16024.5|16038|16034|16026|16022|2004
1652158200000|2022-05-10 04:50:00|16028|16024|16016.5|16012.5|16028|16024|16011|16007|1613
1652158500000|2022-05-10 04:55:00|16015.5|16011.5|16011|16007|16019.5|16015.5|16011|16007|894
1652158800000|2022-05-10 05:00:00|16011.5|16007.5|16007|16003|16020|16016|16007|16003|1076
1652159100000|2022-05-10 05:05:00|16009|16005|16036|16032|16038|16034|16008.5|16004.5|1547
1652159400000|2022-05-10 05:10:00|16036.5|16032.5|16047|16043|16050.5|16046.5|16036|16032|1485
1652159700000|2022-05-10 05:15:00|16046|16042|16040.5|16036.5|16046|16042|16027|16023|1453
1652160000000|2022-05-10 05:20:00|16040|16036|16039|16035|16042.5|16038.5|16028|16024|975
1652160300000|2022-05-10 05:25:00|16038|16034|16030|16026|16049|16045|16020.5|16016.5|2453
1652160600000|2022-05-10 05:30:00|16032|16028|16044.5|16040.5|16049|16045|16025|16021|1954
1652160900000|2022-05-10 05:35:00|16043.5|16039.5|16044|16040|16050|16046|16042|16038|1111
1652161200000|2022-05-10 05:40:00|16043.5|16039.5|16045|16041|16047|16043|16040|16036|1875
1652161500000|2022-05-10 05:45:00|16050.3|16036.3|16060.2|16046.2|16068.1|16054.1|16050.3|16036.3|3
1652161800000|2022-05-10 05:50:00|16061.3|16047.3|16042.9|16028.9|16073|16059|16039.3|16025.3|0
1652162100000|2022-05-10 05:55:00|16043.4|16029.4|16043|16029|16050.7|16036.7|16040.5|16026.5|0
1652162400000|2022-05-10 06:00:00|16045.3|16031.3|16074.1|16060.1|16079.7|16065.7|16026.9|16012.9|0
1652162700000|2022-05-10 06:05:00|16075.2|16061.2|16072.7|16058.7|16090|16076|16070.9|16056.9|0
1652163000000|2022-05-10 06:10:00|16072.5|16058.5|16112.1|16098.1|16113.2|16099.2|16069.5|16055.5|0
1652163300000|2022-05-10 06:15:00|16111.8|16097.8|16083.2|16069.2|16111.8|16097.8|16073.5|16059.5|0
1652163600000|2022-05-10 06:20:00|16083.3|16069.3|16101.7|16087.7|16101.7|16087.7|16083.3|16069.3|0
1652163900000|2022-05-10 06:25:00|16102.4|16088.4|16098|16084|16106.8|16092.8|16097.8|16083.8|0
1652164200000|2022-05-10 06:30:00|16098.1|16084.1|16101.4|16087.4|16105.5|16091.5|16098.1|16084.1|0
1652164500000|2022-05-10 06:35:00|16101.5|16087.5|16110.9|16096.9|16115.4|16101.4|16101.3|16087.3|0
1652164800000|2022-05-10 06:40:00|16111|16097|16126.1|16112.1|16126.2|16112.2|16109.7|16095.7|0
1652165100000|2022-05-10 06:45:00|16126|16112|16129|16115|16135.2|16121.2|16123.1|16109.1|0
1652165400000|2022-05-10 06:50:00|16131.1|16117.1|16150.5|16136.5|16150.5|16136.5|16128.1|16114.1|0
1652165700000|2022-05-10 06:55:00|16150.4|16136.4|16141.5|16127.5|16157.4|16143.4|16141.5|16127.5|0
1652166000000|2022-05-10 07:00:00|16143.5|16129.5|16067|16061|16147.2|16133.2|16066|16060|2261
1652166300000|2022-05-10 07:05:00|16069|16063|16062.5|16056.5|16083|16077|16061|16055|1142
1652166600000|2022-05-10 07:10:00|16064|16058|16062.5|16056.5|16064|16058|16044.5|16038.5|868
1652166900000|2022-05-10 07:15:00|16061|16055|16060|16054|16068.5|16062.5|16051.5|16045.5|685
1652167200000|2022-05-10 07:20:00|16057.5|16051.5|16078|16072|16078|16072|16057.5|16051.5|587
1652167500000|2022-05-10 07:25:00|16078.5|16072.5|16074.5|16068.5|16080|16074|16071|16065|455
1652167800000|2022-05-10 07:30:00|16075.5|16069.5|16041|16035|16075.5|16069.5|16038|16032|940
1652168100000|2022-05-10 07:35:00|16043.5|16037.5|16058.5|16052.5|16063|16057|16041|16035|431
1652168400000|2022-05-10 07:40:00|16059|16053|16045.5|16039.5|16067.5|16061.5|16044|16038|477
1652168700000|2022-05-10 07:45:00|16045|16039|16039.5|16033.5|16047.5|16041.5|16033|16027|576
1652169000000|2022-05-10 07:50:00|16040|16034|16033.5|16027.5|16048|16042|16033|16027|429
1652169300000|2022-05-10 07:55:00|16034|16028|16034|16028|16044|16038|16029.5|16023.5|418
1652169600000|2022-05-10 08:00:00|16033|16027|16030|16024|16038.5|16032.5|16024.5|16018.5|605
1652169900000|2022-05-10 08:05:00|16029|16023|16043|16037|16043.5|16037.5|16024|16018|359
1652170200000|2022-05-10 08:10:00|16042.5|16036.5|16028.5|16022.5|16043.5|16037.5|16027|16021|272
1652170500000|2022-05-10 08:15:00|16029|16023|16041.5|16035.5|16042|16036|16028.5|16022.5|190
1652170800000|2022-05-10 08:20:00|16042|16036|16042|16036|16047|16041|16036|16030|383
1652171100000|2022-05-10 08:25:00|16038.5|16032.5|16046|16040|16049|16043|16037.5|16031.5|322
1652171400000|2022-05-10 08:30:00|16045.5|16039.5|16047|16041|16048.5|16042.5|16045|16039|193
1652171700000|2022-05-10 08:35:00|16046.5|16040.5|16046.5|16040.5|16049|16043|16042|16036|175
1652172000000|2022-05-10 08:40:00|16047|16041|16039.5|16033.5|16047|16041|16035|16029|185
1652172300000|2022-05-10 08:45:00|16040|16034|16039.5|16033.5|16044.5|16038.5|16036|16030|105
1652172600000|2022-05-10 08:50:00|16040|16034|16029|16023|16043|16037|16029|16023|238
1652172900000|2022-05-10 08:55:00|16029.5|16023.5|16039.5|16033.5|16043.5|16037.5|16029.5|16023.5|205
1652173200000|2022-05-10 09:00:00|16040|16034|16036|16030|16042|16036|16031|16025|94
1652173500000|2022-05-10 09:05:00|16037|16031|16050|16044|16050|16044|16036|16030|247
1652173800000|2022-05-10 09:10:00|16049.5|16043.5|16048|16042|16051.5|16045.5|16043.5|16037.5|203
1652174100000|2022-05-10 09:15:00|16049|16043|16039|16033|16049|16043|16038|16032|134
1652174400000|2022-05-10 09:20:00|16039.5|16033.5|16034.5|16028.5|16040|16034|16033.5|16027.5|250
1652174700000|2022-05-10 09:25:00|16035|16029|16029.5|16023.5|16036.5|16030.5|16028|16022|208
1652175000000|2022-05-10 09:30:00|16030|16024|16034.5|16028.5|16035|16029|16030|16024|107
1652175300000|2022-05-10 09:35:00|16035|16029|16043|16037|16043|16037|16029.5|16023.5|130
1652175600000|2022-05-10 09:40:00|16042.5|16036.5|16034.5|16028.5|16044|16038|16034.5|16028.5|153
1652175900000|2022-05-10 09:45:00|16035|16029|16027.5|16021.5|16036.5|16030.5|16026|16020|309
1652176200000|2022-05-10 09:50:00|16028|16022|16004|15998|16030|16024|16004|15998|774
1652176500000|2022-05-10 09:55:00|16003|15997|15998.5|15992.5|16005.5|15999.5|15992.5|15986.5|622
1652176800000|2022-05-10 10:00:00|15999|15993|15999|15993|16003|15997|15992.5|15986.5|425
1652177100000|2022-05-10 10:05:00|15999.5|15993.5|16002|15996|16009|16003|15997.5|15991.5|314
1652177400000|2022-05-10 10:10:00|16002.5|15996.5|16000.5|15994.5|16006.5|16000.5|15999|15993|170
1652177700000|2022-05-10 10:15:00|16001|15995|16005.5|15999.5|16006.5|16000.5|15992.5|15986.5|285
1652178000000|2022-05-10 10:20:00|16006|16000|16017|16011|16017|16011|16005|15999|291
1652178300000|2022-05-10 10:25:00|16017.5|16011.5|16016|16010|16020|16014|16013.5|16007.5|251
1652178600000|2022-05-10 10:30:00|16014.5|16008.5|16024|16018|16024|16018|16014.5|16008.5|279
1652178900000|2022-05-10 10:35:00|16023.5|16017.5|16026|16020|16031|16025|16023|16017|286
1652179200000|2022-05-10 10:40:00|16027|16021|16024.5|16018.5|16029|16023|16023|16017|197
1652179500000|2022-05-10 10:45:00|16024|16018|16020|16014|16033|16027|16018|16012|292
1652179800000|2022-05-10 10:50:00|16019.5|16013.5|16012|16006|16024|16018|16011|16005|216
1652180100000|2022-05-10 10:55:00|16012.5|16006.5|16013|16007|16016.5|16010.5|16011|16005|166
1652180400000|2022-05-10 11:00:00|16013.5|16007.5|16005|15999|16017.5|16011.5|16004|15998|201
1652180700000|2022-05-10 11:05:00|16004|15998|16006.5|16000.5|16008|16002|16000|15994|367
1652181000000|2022-05-10 11:10:00|16007|16001|16008.5|16002.5|16012|16006|16004|15998|129
1652181300000|2022-05-10 11:15:00|16009|16003|15997|15991|16009.5|16003.5|15996|15990|228
1652181600000|2022-05-10 11:20:00|15996|15990|16001.5|15995.5|16002|15996|15994|15988|253
1652181900000|2022-05-10 11:25:00|16002|15996|16010|16004|16010|16004|15995|15989|216
1652182200000|2022-05-10 11:30:00|16008.5|16002.5|16018.5|16012.5|16020|16014|16006.5|16000.5|280
1652182500000|2022-05-10 11:35:00|16017.5|16011.5|16016|16010|16019|16013|16015.5|16009.5|155
1652182800000|2022-05-10 11:40:00|16015.5|16009.5|16008|16002|16019.5|16013.5|16008|16002|168
1652183100000|2022-05-10 11:45:00|16007.5|16001.5|16019|16013|16022|16016|16007.5|16001.5|168
1652183400000|2022-05-10 11:50:00|16019.5|16013.5|16009|16003|16021|16015|16008|16002|142
1652183700000|2022-05-10 11:55:00|16009.5|16003.5|16017.5|16011.5|16020|16014|16009.5|16003.5|100
1652184000000|2022-05-10 12:00:00|16016.5|16010.5|16029.5|16023.5|16030.5|16024.5|16015|16009|339
1652184300000|2022-05-10 12:05:00|16030|16024|16036|16030|16040.5|16034.5|16025.5|16019.5|432
1652184600000|2022-05-10 12:10:00|16036.5|16030.5|16042|16036|16042|16036|16036|16030|293
1652184900000|2022-05-10 12:15:00|16043|16037|16044|16038|16044.5|16038.5|16038.5|16032.5|271
1652185200000|2022-05-10 12:20:00|16044.5|16038.5|16035.5|16029.5|16046|16040|16035.5|16029.5|201
1652185500000|2022-05-10 12:25:00|16036|16030|16039|16033|16042|16036|16035.5|16029.5|178
1652185800000|2022-05-10 12:30:00|16039.5|16033.5|16049|16043|16060.5|16054.5|16036|16030|760
1652186100000|2022-05-10 12:35:00|16050.5|16044.5|16069.5|16063.5|16071|16065|16049.5|16043.5|625
1652186400000|2022-05-10 12:40:00|16070|16064|16063.5|16057.5|16071.5|16065.5|16062|16056|338
1652186700000|2022-05-10 12:45:00|16063|16057|16061.5|16055.5|16068|16062|16059|16053|263
1652187000000|2022-05-10 12:50:00|16061|16055|16080.5|16074.5|16082.5|16076.5|16061|16055|568
1652187300000|2022-05-10 12:55:00|16081|16075|16086|16080|16091|16085|16076|16070|631
1652187600000|2022-05-10 13:00:00|16086.5|16080.5|16095.5|16089.5|16096|16090|16086.5|16080.5|562
1652187900000|2022-05-10 13:05:00|16096|16090|16097.5|16091.5|16099|16093|16089.5|16083.5|612
1652188200000|2022-05-10 13:10:00|16098|16092|16096.5|16090.5|16113|16107|16096.5|16090.5|1138
1652188500000|2022-05-10 13:15:00|16097|16091|16089|16083|16097|16091|16088|16082|532
1652188800000|2022-05-10 13:20:00|16088.5|16082.5|16091|16085|16093|16087|16087|16081|343
1652189100000|2022-05-10 13:25:00|16090.5|16084.5|16096.5|16090.5|16098|16092|16089|16083|251
1652189400000|2022-05-10 13:30:00|16098.5|16092.5|16073|16067|16108|16102|16070|16064|1810
1652189700000|2022-05-10 13:35:00|16072|16066|16067.5|16061.5|16073.5|16067.5|16059|16053|1422
1652190000000|2022-05-10 13:40:00|16068|16062|16046.5|16040.5|16068.5|16062.5|16044.5|16038.5|1425
1652190300000|2022-05-10 13:45:00|16045.5|16039.5|16028|16022|16045.5|16039.5|16024|16018|1656
1652190600000|2022-05-10 13:50:00|16027|16021|16045.5|16039.5|16046.5|16040.5|16024.5|16018.5|1115
1652190900000|2022-05-10 13:55:00|16046.5|16040.5|16059.5|16053.5|16064.5|16058.5|16044.5|16038.5|1093
1652191200000|2022-05-10 14:00:00|16060.5|16054.5|16074|16068|16077|16071|16048|16042|1128
1652191500000|2022-05-10 14:05:00|16073.5|16067.5|16062|16056|16086|16080|16060.5|16054.5|1283
1652191800000|2022-05-10 14:10:00|16063|16057|16057|16051|16069.5|16063.5|16047|16041|884
1652192100000|2022-05-10 14:15:00|16055|16049|16061|16055|16068.5|16062.5|16054.5|16048.5|622
1652192400000|2022-05-10 14:20:00|16060.5|16054.5|16051|16045|16067|16061|16038|16032|815
1652192700000|2022-05-10 14:25:00|16050.5|16044.5|16039.5|16033.5|16054|16048|16031|16025|834
1652193000000|2022-05-10 14:30:00|16040|16034|16034|16028|16045|16039|16031.5|16025.5|591
1652193300000|2022-05-10 14:35:00|16034.5|16028.5|16015.5|16009.5|16036.5|16030.5|16012.5|16006.5|1105
1652193600000|2022-05-10 14:40:00|16014|16008|16004.5|15998.5|16017|16011|15974.5|15968.5|2398
1652193900000|2022-05-10 14:45:00|16005.5|15999.5|15966.5|15960.5|16005.5|15999.5|15962.5|15956.5|2003
1652194200000|2022-05-10 14:50:00|15966|15960|15976.5|15970.5|15981.5|15975.5|15936.5|15930.5|2481
1652194500000|2022-05-10 14:55:00|15975.5|15969.5|15958|15952|15976.5|15970.5|15956|15950|1178
1652194800000|2022-05-10 15:00:00|15956.5|15950.5|15936.5|15930.5|15969|15963|15929|15923|2000
1652195100000|2022-05-10 15:05:00|15937.5|15931.5|15918|15912|15939.5|15933.5|15916|15910|1706
1652195400000|2022-05-10 15:10:00|15917.5|15911.5|15915|15909|15934.5|15928.5|15908.5|15902.5|1627
1652195700000|2022-05-10 15:15:00|15914.5|15908.5|15940.5|15934.5|15940.5|15934.5|15900|15894|1882
1652196000000|2022-05-10 15:20:00|15941.5|15935.5|15912.5|15906.5|15947|15941|15908|15902|1361
1652196300000|2022-05-10 15:25:00|15913|15907|15926.5|15920.5|15928|15922|15903|15897|1300
1652196600000|2022-05-10 15:30:00|15925|15919|15921.5|15915.5|15933|15927|15903|15897|1033
1652196900000|2022-05-10 15:35:00|15920.5|15914.5|15961.5|15955.5|15965|15959|15918|15912|1416
1652197200000|2022-05-10 15:40:00|15960.5|15954.5|15939|15933|15963|15957|15933|15927|1114
1652197500000|2022-05-10 15:45:00|15938.5|15932.5|15917|15911|15939|15933|15911.5|15905.5|764
1652197800000|2022-05-10 15:50:00|15916|15910|15920.5|15914.5|15924.5|15918.5|15884|15878|1664
1652198100000|2022-05-10 15:55:00|15921.5|15915.5|15916.5|15910.5|15928|15922|15893|15887|976
1652198400000|2022-05-10 16:00:00|15911.5|15905.5|15934|15928|15935|15929|15904|15898|883
1652198700000|2022-05-10 16:05:00|15934.5|15928.5|15900.5|15894.5|15936|15930|15900|15894|670
1652199000000|2022-05-10 16:10:00|15900|15894|15918.5|15912.5|15930|15924|15898|15892|688
1652199300000|2022-05-10 16:15:00|15918|15912|15912.5|15906.5|15931|15925|15910|15904|429
1652199600000|2022-05-10 16:20:00|15911.5|15905.5|15910.5|15904.5|15922|15916|15902.5|15896.5|522
1652199900000|2022-05-10 16:25:00|15909.5|15903.5|15909.5|15903.5|15919|15913|15899.5|15893.5|375
1652200200000|2022-05-10 16:30:00|15908.5|15902.5|15881|15875|15918.5|15912.5|15870|15864|1559
1652200500000|2022-05-10 16:35:00|15881.5|15875.5|15886.5|15880.5|15901.5|15895.5|15878.5|15872.5|679
1652200800000|2022-05-10 16:40:00|15885.5|15879.5|15894.5|15888.5|15902|15896|15883|15877|506
1652201100000|2022-05-10 16:45:00|15895|15889|15910.5|15904.5|15920|15914|15889.5|15883.5|836
1652201400000|2022-05-10 16:50:00|15910|15904|15890.5|15884.5|15910.5|15904.5|15884.5|15878.5|405
1652201700000|2022-05-10 16:55:00|15889.5|15883.5|15892|15886|15902|15896|15887|15881|422
1652202000000|2022-05-10 17:00:00|15891.5|15885.5|15908.5|15902.5|15914.5|15908.5|15885.5|15879.5|585
1652202300000|2022-05-10 17:05:00|15909.5|15903.5|15924.5|15918.5|15924.5|15918.5|15908.5|15902.5|611
1652202600000|2022-05-10 17:10:00|15919|15913|15914.5|15908.5|15922.5|15916.5|15907|15901|464
1652202900000|2022-05-10 17:15:00|15914|15908|15904|15898|15919.5|15913.5|15896|15890|445
1652203200000|2022-05-10 17:20:00|15906|15900|15907.5|15901.5|15914.5|15908.5|15892.5|15886.5|382
1652203500000|2022-05-10 17:25:00|15908.5|15902.5|15945.5|15939.5|15949.5|15943.5|15908.5|15902.5|813
1652203800000|2022-05-10 17:30:00|15946.5|15940.5|15972.5|15966.5|15973|15967|15946.5|15940.5|876
1652204100000|2022-05-10 17:35:00|15972|15966|15991.5|15985.5|15993|15987|15972|15966|1284
1652204400000|2022-05-10 17:40:00|15992|15986|16008.5|16002.5|16021|16015|15991.5|15985.5|1687
1652204700000|2022-05-10 17:45:00|16009.5|16003.5|16025|16019|16029|16023|16007.5|16001.5|1049
1652205000000|2022-05-10 17:50:00|16026.5|16020.5|16024.5|16018.5|16032.5|16026.5|16013|16007|663
1652205300000|2022-05-10 17:55:00|16025.5|16019.5|16041.5|16035.5|16042|16036|16021.5|16015.5|621
1652205600000|2022-05-10 18:00:00|16042|16036|16042|16036|16046|16040|16032.5|16026.5|650
1652205900000|2022-05-10 18:05:00|16042.5|16036.5|16018|16012|16043.5|16037.5|16015|16009|466
1652206200000|2022-05-10 18:10:00|16018.5|16012.5|16034|16028|16038|16032|16011|16005|335
1652206500000|2022-05-10 18:15:00|16033.5|16027.5|16013|16007|16035.5|16029.5|15974.5|15968.5|1187
1652206800000|2022-05-10 18:20:00|16014.5|16008.5|15991.5|15985.5|16017|16011|15986|15980|418
1652207100000|2022-05-10 18:25:00|15992.5|15986.5|15985.5|15979.5|16000|15994|15964.5|15958.5|559
1652207400000|2022-05-10 18:30:00|15986|15980|15993.5|15987.5|15994|15988|15977|15971|336
1652207700000|2022-05-10 18:35:00|15992.5|15986.5|15997.5|15991.5|16016|16010|15992.5|15986.5|466
1652208000000|2022-05-10 18:40:00|15996.5|15990.5|16020.5|16014.5|16030.5|16024.5|15979.5|15973.5|676
1652208300000|2022-05-10 18:45:00|16020|16014|16006|16000|16024.5|16018.5|15985.5|15979.5|396
1652208600000|2022-05-10 18:50:00|16005.5|15999.5|16015|16009|16023|16017|15996|15990|394
1652208900000|2022-05-10 18:55:00|16015.5|16009.5|16012.5|16006.5|16020.5|16014.5|15986.5|15980.5|413
1652209200000|2022-05-10 19:00:00|16013|16007|16011|16005|16019.5|16013.5|16005.5|15999.5|243
1652209500000|2022-05-10 19:05:00|16010.5|16004.5|16008|16002|16036.5|16030.5|16007|16001|462
1652209800000|2022-05-10 19:10:00|16007.5|16001.5|16018|16012|16022.5|16016.5|16003|15997|208
1652210100000|2022-05-10 19:15:00|16017.5|16011.5|16020.5|16014.5|16025|16019|16004.5|15998.5|244
1652210400000|2022-05-10 19:20:00|16020|16014|16013.5|16007.5|16021|16015|16011.5|16005.5|20
1652210700000|2022-05-10 19:25:00|15996|15990|15987.5|15981.5|16000|15994|15976|15970|379
1652211000000|2022-05-10 19:30:00|15989|15983|15979.5|15973.5|15989|15983|15968.5|15962.5|367
1652211300000|2022-05-10 19:35:00|15978|15972|15960.5|15954.5|15985.5|15979.5|15956|15950|388
1652211600000|2022-05-10 19:40:00|15960|15954|15952.5|15946.5|15963|15957|15944.5|15938.5|408
1652211900000|2022-05-10 19:45:00|15953.5|15947.5|15971|15965|15980|15974|15937|15931|446
1652212200000|2022-05-10 19:50:00|15970|15964|15974.5|15968.5|15979|15973|15950|15944|213
1652212500000|2022-05-10 19:55:00|15972|15966|15964|15958|15973|15967|15955.5|15949.5|150
1652212800000|2022-05-10 20:00:00|15965.5|15959.5|15953.5|15947.5|15967.5|15961.5|15952|15946|125
1652213100000|2022-05-10 20:05:00|15955|15949|15960.5|15954.5|15969|15963|15954.5|15948.5|71
1652213400000|2022-05-10 20:10:00|15961|15955|15971|15965|15975|15969|15960.5|15954.5|61
1652213700000|2022-05-10 20:15:00|15970.5|15964.5|15982.5|15976.5|15982.5|15976.5|15970.5|15964.5|88
1652214000000|2022-05-10 20:20:00|15983|15977|15980.5|15974.5|15983|15977|15978|15972|52
1652214300000|2022-05-10 20:25:00|15980|15974|15980.5|15974.5|15982.5|15976.5|15979|15973|38
1652214600000|2022-05-10 20:30:00|15981|15975|15972|15966|15981|15975|15971.5|15965.5|68
1652214900000|2022-05-10 20:35:00|15973.5|15967.5|15970.5|15964.5|15974|15968|15970.5|15964.5|42
1652215200000|2022-05-10 20:40:00|15970|15964|15973.5|15967.5|15975.5|15969.5|15969|15963|54
1652215500000|2022-05-10 20:45:00|15974|15968|15965.5|15959.5|15977|15971|15963.5|15957.5|85
1652215800000|2022-05-10 20:50:00|15965|15959|15964.5|15958.5|15968|15962|15962|15956|69
1652216100000|2022-05-10 20:55:00|15965|15959|15976|15970|15979|15973|15964.5|15958.5|156
1652216400000|2022-05-10 21:00:00|15981.2|15967.2|15980.9|15966.9|15982.6|15968.6|15979.1|15965.1|0
1652216700000|2022-05-10 21:05:00|15979.6|15965.6|15981|15967|15983.7|15969.7|15979.2|15965.2|0
1652217000000|2022-05-10 21:10:00|15981.4|15967.4|15980.1|15966.1|15981.6|15967.6|15980.1|15966.1|0
1652217300000|2022-05-10 21:15:00|15979.6|15965.6|15982.1|15968.1|15982.6|15968.6|15979.6|15965.6|0
1652217600000|2022-05-10 21:20:00|15981.8|15967.8|15981.3|15967.3|15983|15969|15981.3|15967.3|0
1652217900000|2022-05-10 21:25:00|15981.2|15967.2|15980.5|15966.5|15982.2|15968.2|15977.4|15963.4|0
1652218200000|2022-05-10 21:30:00|15980.3|15966.3|15979.6|15965.6|15981.3|15967.3|15979.2|15965.2|0
1652218500000|2022-05-10 21:35:00|15979.7|15965.7|15979.1|15965.1|15980.1|15966.1|15977.9|15963.9|0
1652218800000|2022-05-10 21:40:00|15979.2|15965.2|15980.6|15966.6|15980.6|15966.6|15979.1|15965.1|0
1652219100000|2022-05-10 21:45:00|15980.4|15966.4|15979.4|15965.4|15980.4|15966.4|15977.9|15963.9|0
1652219400000|2022-05-10 21:50:00|15979.9|15965.9|15980.6|15966.6|15980.6|15966.6|15979.7|15965.7|0
1652219700000|2022-05-10 21:55:00|15980.8|15966.8|15980.3|15966.3|15981.8|15967.8|15979.6|15965.6|0
1652220000000|2022-05-10 22:00:00|15978.2|15964.2|15975.3|15961.3|15983|15969|15972.6|15958.6|0
1652220300000|2022-05-10 22:05:00|15976.7|15962.7|15974.9|15960.9|15979.8|15965.8|15969.9|15955.9|0
1652220600000|2022-05-10 22:10:00|15976.2|15962.2|15974.4|15960.4|15979.8|15965.8|15971.7|15957.7|0
1652220900000|2022-05-10 22:15:00|15974.9|15960.9|15974.4|15960.4|15978|15964|15971.7|15957.7|0
1652221200000|2022-05-10 22:20:00|15974.9|15960.9|15980.7|15966.7|15984.3|15970.3|15974.9|15960.9|0
1652221500000|2022-05-10 22:25:00|15981.2|15967.2|15981.2|15967.2|15982.5|15968.5|15972.6|15958.6|0
1652221800000|2022-05-10 22:30:00|15981.6|15967.6|15987.9|15973.9|15987.9|15973.9|15981.2|15967.2|0
1652222100000|2022-05-10 22:35:00|15987.5|15973.5|15988.8|15974.8|15988.8|15974.8|15985.7|15971.7|0
1652222400000|2022-05-10 22:40:00|15988.4|15974.4|15991.9|15977.9|15992.8|15978.8|15987|15973|0
1652222700000|2022-05-10 22:45:00|15992.8|15978.8|15997.7|15983.7|16000.9|15986.9|15992.8|15978.8|0
1652223000000|2022-05-10 22:50:00|15998.2|15984.2|16000|15986|16002.7|15988.7|15997.7|15983.7|0
1652223300000|2022-05-10 22:55:00|16000.9|15986.9|15998.2|15984.2|16002.7|15988.7|15997.3|15983.3|0
1652223600000|2022-05-10 23:00:00|15998.6|15984.6|15997|15983|15999.7|15985.7|15994.7|15980.7|0
1652223900000|2022-05-10 23:05:00|15996.1|15982.1|16002.8|15988.8|16004.6|15990.6|15994.7|15980.7|0
1652224200000|2022-05-10 23:10:00|16002.4|15988.4|16001|15987|16006.4|15992.4|16000.1|15986.1|0
1652224500000|2022-05-10 23:15:00|16000.1|15986.1|15996.1|15982.1|16001|15987|15995.2|15981.2|0
1652224800000|2022-05-10 23:20:00|15995.6|15981.6|15995.6|15981.6|15995.6|15981.6|15994.7|15980.7|0
1652225100000|2022-05-10 23:25:00|15996.1|15982.1|15997.4|15983.4|15999.2|15985.2|15996.1|15982.1|0
1652225400000|2022-05-10 23:30:00|15998.3|15984.3|15983.9|15969.9|16000.1|15986.1|15980.3|15966.3|0
1652225700000|2022-05-10 23:35:00|15983.5|15969.5|15979.4|15965.4|15991.1|15977.1|15975.8|15961.8|0
1652226000000|2022-05-10 23:40:00|15980.3|15966.3|15983.9|15969.9|15984.8|15970.8|15973.1|15959.1|0
1652226300000|2022-05-10 23:45:00|15980.3|15966.3|15974.5|15960.5|15982.1|15968.1|15974|15960|0
1652226600000|2022-05-10 23:50:00|15974.9|15960.9|15973.1|15959.1|15977.2|15963.2|15973.1|15959.1|0
1652226900000|2022-05-10 23:55:00|15973.6|15959.6|15983|15969|15983|15969|15963.2|15949.2|0
1652227200000|2022-05-11 00:00:00|15982.1|15968.1|15981.1|15967.1|15982.1|15968.1|15968.5|15954.5|0
1652227500000|2022-05-11 00:05:00|15980.6|15966.6|16009.8|15995.8|16010.2|15996.2|15978.8|15964.8|0
1652227800000|2022-05-11 00:10:00|16010.2|15996.2|16013.8|15999.8|16013.8|15999.8|16007.5|15993.5|0
1652228100000|2022-05-11 00:15:00|16013.4|15999.4|16019.6|16005.6|16026.4|16012.4|16010.2|15996.2|0
1652228400000|2022-05-11 00:20:00|16020|16006|16026.9|16012.9|16028|16014|16015.4|16001.4|0
1652228700000|2022-05-11 00:25:00|16025.7|16011.7|16012.2|15998.2|16030.5|16016.5|16011.5|15997.5|0
1652229000000|2022-05-11 00:30:00|16011.9|15997.9|16014.6|16000.6|16016.7|16002.7|16003.1|15989.1|0
1652229300000|2022-05-11 00:35:00|16013.5|15999.5|16000.4|15986.4|16013.5|15999.5|16000|15986|0
1652229600000|2022-05-11 00:40:00|16000|15986|15991.9|15977.9|16000.4|15986.4|15989.2|15975.2|0
1652229900000|2022-05-11 00:45:00|15994|15990|15967|15963|15994|15990|15966|15962|3513
1652230200000|2022-05-11 00:50:00|15966.5|15962.5|15946|15942|15966.5|15962.5|15946|15942|1660
1652230500000|2022-05-11 00:55:00|15945.5|15941.5|15964|15960|15964|15960|15945|15941|1340
1652230800000|2022-05-11 01:00:00|15965|15961|15991.5|15987.5|15993.5|15989.5|15962.5|15958.5|4751
1652231100000|2022-05-11 01:05:00|15988.5|15984.5|15948|15944|16000.5|15996.5|15945|15941|4843
1652231400000|2022-05-11 01:10:00|15947.5|15943.5|15953|15949|15960|15956|15933.5|15929.5|3077
1652231700000|2022-05-11 01:15:00|15951.5|15947.5|15932.5|15928.5|15956|15952|15928.5|15924.5|2176
1652232000000|2022-05-11 01:20:00|15932|15928|15955|15951|15961.5|15957.5|15932|15928|2165
1652232300000|2022-05-11 01:25:00|15956|15952|15947.5|15943.5|15957|15953|15934|15930|1321
1652232600000|2022-05-11 01:30:00|15948|15944|15954.5|15950.5|15963.5|15959.5|15948|15944|1670
1652232900000|2022-05-11 01:35:00|15955|15951|15945|15941|15956.5|15952.5|15936.5|15932.5|1265
1652233200000|2022-05-11 01:40:00|15946|15942|15929.5|15925.5|15953.5|15949.5|15917.5|15913.5|2686
1652233500000|2022-05-11 01:45:00|15930|15926|15921.5|15917.5|15933.5|15929.5|15914.5|15910.5|1618
1652233800000|2022-05-11 01:50:00|15920.5|15916.5|15939.5|15935.5|15946.5|15942.5|15918|15914|1704
1652234100000|2022-05-11 01:55:00|15940|15936|15938|15934|15952|15948|15933|15929|1953
1652234400000|2022-05-11 02:00:00|15936.5|15932.5|15933.5|15929.5|15941.5|15937.5|15927.5|15923.5|1099
1652234700000|2022-05-11 02:05:00|15934|15930|15963.5|15959.5|15964|15960|15932.5|15928.5|1973
1652235000000|2022-05-11 02:10:00|15963|15959|15971|15967|15982.5|15978.5|15962.5|15958.5|2308
1652235300000|2022-05-11 02:15:00|15972|15968|15975|15971|15980|15976|15968|15964|1115
1652235600000|2022-05-11 02:20:00|15976|15972|15973|15969|15983|15979|15970|15966|1240
1652235900000|2022-05-11 02:25:00|15973.5|15969.5|15988.5|15984.5|15993.5|15989.5|15973|15969|1569
1652236200000|2022-05-11 02:30:00|15989|15985|16009|16005|16009.5|16005.5|15985.5|15981.5|2377
1652236500000|2022-05-11 02:35:00|16008.5|16004.5|16002|15998|16011.5|16007.5|16001|15997|1369
1652236800000|2022-05-11 02:40:00|16002.5|15998.5|16007|16003|16014.5|16010.5|16002|15998|1536
1652237100000|2022-05-11 02:45:00|16006|16002|15999|15995|16011|16007|15996.5|15992.5|1094
1652237400000|2022-05-11 02:50:00|15999.5|15995.5|15997|15993|16004|16000|15992.5|15988.5|1032
1652237700000|2022-05-11 02:55:00|15996.5|15992.5|15988|15984|15999.5|15995.5|15985|15981|834
1652238000000|2022-05-11 03:00:00|15987.5|15983.5|15992|15988|16000|15996|15987.5|15983.5|989
1652238300000|2022-05-11 03:05:00|15991.5|15987.5|16002|15998|16008.5|16004.5|15991.5|15987.5|579
1652238600000|2022-05-11 03:10:00|16003|15999|16005.5|16001.5|16009|16005|15996|15992|660
1652238900000|2022-05-11 03:15:00|16005|16001|16030|16026|16030|16026|16001|15997|1343
1652239200000|2022-05-11 03:20:00|16031|16027|16031|16027|16037.5|16033.5|16027|16023|1336
1652239500000|2022-05-11 03:25:00|16029|16025|16031|16027|16037|16033|16024|16020|1196
1652239800000|2022-05-11 03:30:00|16032|16028|16036.5|16032.5|16037|16033|16028.5|16024.5|736
1652240100000|2022-05-11 03:35:00|16038|16034|16048|16044|16057|16053|16037.5|16033.5|1920
1652240400000|2022-05-11 03:40:00|16049|16045|16045.5|16041.5|16052|16048|16039|16035|1104
1652240700000|2022-05-11 03:45:00|16045|16041|16058|16054|16063|16059|16044|16040|1454
1652241000000|2022-05-11 03:50:00|16058.5|16054.5|16054.5|16050.5|16060|16056|16052|16048|621
1652241300000|2022-05-11 03:55:00|16055|16051|16048|16044|16056.5|16052.5|16043|16039|773
1652241600000|2022-05-11 04:00:00|16047.5|16043.5|16045|16041|16047.5|16043.5|16039.5|16035.5|497
1652241900000|2022-05-11 04:05:00|16045.5|16041.5|16040.7|16036.7|16048|16044|16038.7|16034.7|553
1652242200000|2022-05-11 04:10:00|16041.7|16037.7|16027.7|16023.7|16045.2|16041.2|16025.7|16021.7|1079
1652242500000|2022-05-11 04:15:00|16028.2|16024.2|16024.7|16020.7|16031.7|16027.7|16019.7|16015.7|896
1652242800000|2022-05-11 04:20:00|16025.2|16021.2|16019.7|16015.7|16025.2|16021.2|16019.2|16015.2|408
1652243100000|2022-05-11 04:25:00|16019.2|16015.2|16022.7|16018.7|16028.7|16024.7|16017.2|16013.2|665
1652243400000|2022-05-11 04:30:00|16023.7|16019.7|16043.7|16039.7|16044.7|16040.7|16023.7|16019.7|1066
1652243700000|2022-05-11 04:35:00|16044.2|16040.2|16034.7|16030.7|16044.7|16040.7|16033.7|16029.7|488
1652244000000|2022-05-11 04:40:00|16036.7|16032.7|16026.2|16022.2|16036.7|16032.7|16023.7|16019.7|472
1652244300000|2022-05-11 04:45:00|16025.7|16021.7|16020.7|16016.7|16028.7|16024.7|16018.2|16014.2|704
1652244600000|2022-05-11 04:50:00|16022.7|16018.7|16033.7|16029.7|16036.2|16032.2|16021.7|16017.7|603
1652244900000|2022-05-11 04:55:00|16034.2|16030.2|16017.7|16013.7|16036.7|16032.7|16016.2|16012.2|680
1652245200000|2022-05-11 05:00:00|16017.2|16013.2|15995.7|15991.7|16018.7|16014.7|15995.7|15991.7|1838
1652245500000|2022-05-11 05:05:00|15994.7|15990.7|16006.7|16002.7|16026.7|16022.7|15993.7|15989.7|1755
1652245800000|2022-05-11 05:10:00|16008.7|16004.7|16009.7|16005.7|16014.7|16010.7|16003.7|15999.7|694
1652246100000|2022-05-11 05:15:00|16010.7|16006.7|16006.7|16002.7|16022.2|16018.2|16006.7|16002.7|1067
1652246400000|2022-05-11 05:20:00|16007.7|16003.7|15995.7|15991.7|16014.7|16010.7|15992.7|15988.7|1073
1652246700000|2022-05-11 05:25:00|15996.2|15992.2|16001.7|15997.7|16014.7|16010.7|15995.2|15991.2|1951
1652247000000|2022-05-11 05:30:00|16002.7|15998.7|16013.7|16009.7|16017.7|16013.7|15997.7|15993.7|1889
1652247300000|2022-05-11 05:35:00|16014.2|16010.2|16012.7|16008.7|16019.7|16015.7|16011.7|16007.7|1064
1652247600000|2022-05-11 05:40:00|16012.2|16008.2|16009.7|16005.7|16012.7|16008.7|16002.7|15998.7|1993
1652247900000|2022-05-11 05:45:00|16016.2|16002.2|16035.3|16021.3|16040.9|16026.9|16013.5|15999.5|5
1652248200000|2022-05-11 05:50:00|16035.5|16021.5|16018.5|16004.5|16037.3|16023.3|16015.8|16001.8|0
1652248500000|2022-05-11 05:55:00|16018.7|16004.7|16013.2|15999.2|16018.9|16004.9|16005.6|15991.6|0
1652248800000|2022-05-11 06:00:00|16012.5|15998.5|16005.5|15991.5|16013.8|15999.8|15990.2|15976.2|0
1652249100000|2022-05-11 06:05:00|16006|15992|16021|16007|16023|16009|15999.3|15985.3|0
1652249400000|2022-05-11 06:10:00|16022.1|16008.1|16028.4|16014.4|16028.4|16014.4|16015.8|16001.8|0
1652249700000|2022-05-11 06:15:00|16028.2|16014.2|16036.6|16022.6|16038.2|16024.2|16017.1|16003.1|0
1652250000000|2022-05-11 06:20:00|16036.7|16022.7|16032.9|16018.9|16040.9|16026.9|16029.2|16015.2|0
1652250300000|2022-05-11 06:25:00|16032.8|16018.8|16026.5|16012.5|16035|16021|16018|16004|0
1652250600000|2022-05-11 06:30:00|16026.6|16012.6|16027.8|16013.8|16030.2|16016.2|16025.6|16011.6|0
1652250900000|2022-05-11 06:35:00|16028.1|16014.1|16012.8|15998.8|16028.1|16014.1|16012.7|15998.7|0
1652251200000|2022-05-11 06:40:00|16012.7|15998.7|16020.7|16006.7|16020.7|16006.7|16012.7|15998.7|0
1652251500000|2022-05-11 06:45:00|16020.6|16006.6|16012.1|15998.1|16022.7|16008.7|16011|15997|0
1652251800000|2022-05-11 06:50:00|16012|15998|16009.2|15995.2|16012|15998|16005.1|15991.1|0
1652252100000|2022-05-11 06:55:00|16009.1|15995.1|16009.7|15995.7|16011.6|15997.6|16002.4|15988.4|0
1652252400000|2022-05-11 07:00:00|16009.5|15995.5|15978.7|15972.7|16009.5|16001.7|15974.2|15968.2|1461
1652252700000|2022-05-11 07:05:00|15977.7|15971.7|15990.7|15984.7|15993.7|15987.7|15974.7|15968.7|592
1652253000000|2022-05-11 07:10:00|15989.7|15983.7|15974.2|15968.2|15992.2|15986.2|15973.7|15967.7|544
1652253300000|2022-05-11 07:15:00|15974.7|15968.7|15979.2|15973.2|15979.2|15973.2|15966.2|15960.2|671
1652253600000|2022-05-11 07:20:00|15979.7|15973.7|15977.2|15971.2|15990.2|15984.2|15975.7|15969.7|392
1652253900000|2022-05-11 07:25:00|15977.7|15971.7|15975.7|15969.7|15981.2|15975.2|15964.7|15958.7|496
1652254200000|2022-05-11 07:30:00|15977.2|15971.2|15968.2|15962.2|15979.7|15973.7|15965.7|15959.7|392
1652254500000|2022-05-11 07:35:00|15967.7|15961.7|15974.2|15968.2|15977.7|15971.7|15967.7|15961.7|192
1652254800000|2022-05-11 07:40:00|15975.2|15969.2|15978.7|15972.7|15984.7|15978.7|15971.2|15965.2|214
1652255100000|2022-05-11 07:45:00|15978.2|15972.2|15978.2|15972.2|15983.2|15977.2|15972.7|15966.7|177
1652255400000|2022-05-11 07:50:00|15978.7|15972.7|15980.2|15974.2|15983.7|15977.7|15973.7|15967.7|102
1652255700000|2022-05-11 07:55:00|15979.7|15973.7|15984.2|15978.2|15986.7|15980.7|15974.7|15968.7|229
1652256000000|2022-05-11 08:00:00|15983.7|15977.7|15982.7|15976.7|15988.7|15982.7|15982.7|15976.7|291
1652256300000|2022-05-11 08:05:00|15983.7|15977.7|15986.2|15980.2|15986.7|15980.7|15978.2|15972.2|189
1652256600000|2022-05-11 08:10:00|15985.7|15979.7|15997.2|15991.2|15999.7|15993.7|15985.7|15979.7|525
1652256900000|2022-05-11 08:15:00|15997.7|15991.7|15998.7|15992.7|16003.7|15997.7|15995.7|15989.7|346
1652257200000|2022-05-11 08:20:00|15997.7|15991.7|16011.7|16005.7|16011.7|16005.7|15997.7|15991.7|374
1652257500000|2022-05-11 08:25:00|16011.2|16005.2|16014.7|16008.7|16015.7|16009.7|16007.7|16001.7|342
1652257800000|2022-05-11 08:30:00|16015.2|16009.2|16017.7|16011.7|16021.7|16015.7|16014.7|16008.7|383
1652258100000|2022-05-11 08:35:00|16018.2|16012.2|16021.7|16015.7|16024.7|16018.7|16017.7|16011.7|339
1652258400000|2022-05-11 08:40:00|16020.2|16014.2|16035.7|16029.7|16036.7|16030.7|16019.7|16013.7|530
1652258700000|2022-05-11 08:45:00|16036.7|16030.7|16044.7|16038.7|16044.7|16038.7|16036.2|16030.2|623
1652259000000|2022-05-11 08:50:00|16046.7|16040.7|16054.2|16048.2|16056.2|16050.2|16045.7|16039.7|850
1652259300000|2022-05-11 08:55:00|16055.2|16049.2|16044.2|16038.2|16055.7|16049.7|16041.7|16035.7|434
1652259600000|2022-05-11 09:00:00|16043.7|16037.7|16052.2|16046.2|16054.7|16048.7|16043.7|16037.7|407
1652259900000|2022-05-11 09:05:00|16053.2|16047.2|16050.7|16044.7|16053.7|16047.7|16044.7|16038.7|271
1652260200000|2022-05-11 09:10:00|16051.7|16045.7|16061.7|16055.7|16071.2|16065.2|16050.7|16044.7|894
1652260500000|2022-05-11 09:15:00|16062.7|16056.7|16052.7|16046.7|16063.7|16057.7|16050.7|16044.7|459
1652260800000|2022-05-11 09:20:00|16052.2|16046.2|16049.7|16043.7|16056.7|16050.7|16049.7|16043.7|263
1652261100000|2022-05-11 09:25:00|16049.2|16043.2|16051.2|16045.2|16054.2|16048.2|16047.7|16041.7|221
1652261400000|2022-05-11 09:30:00|16052.2|16046.2|16049.7|16043.7|16053.2|16047.2|16049.7|16043.7|156
1652261700000|2022-05-11 09:35:00|16051.2|16045.2|16052.2|16046.2|16054.7|16048.7|16049.7|16043.7|159
1652262000000|2022-05-11 09:40:00|16051.7|16045.7|16050.2|16044.2|16054.2|16048.2|16047.7|16041.7|117
1652262300000|2022-05-11 09:45:00|16050.7|16044.7|16052.7|16046.7|16055.7|16049.7|16048.2|16042.2|197
1652262600000|2022-05-11 09:50:00|16053.2|16047.2|16052.2|16046.2|16056.7|16050.7|16051.7|16045.7|155
1652262900000|2022-05-11 09:55:00|16052.7|16046.7|16051.7|16045.7|16053.7|16047.7|16050.2|16044.2|102
1652263200000|2022-05-11 10:00:00|16052.7|16046.7|16046.7|16040.7|16054.7|16048.7|16045.7|16039.7|182
1652263500000|2022-05-11 10:05:00|16045.7|16039.7|16035.7|16029.7|16046.7|16040.7|16034.7|16028.7|460
1652263800000|2022-05-11 10:10:00|16037.2|16031.2|16037.7|16031.7|16039.7|16033.7|16033.7|16027.7|206
1652264100000|2022-05-11 10:15:00|16037.2|16031.2|16040.7|16034.7|16043.7|16037.7|16036.7|16030.7|173
1652264400000|2022-05-11 10:20:00|16041.2|16035.2|16043.7|16037.7|16045.7|16039.7|16039.7|16033.7|128
1652264700000|2022-05-11 10:25:00|16043.2|16037.2|16050.2|16044.2|16051.7|16045.7|16043.2|16037.2|213
1652265000000|2022-05-11 10:30:00|16050.7|16044.7|16063.7|16057.7|16069.2|16063.2|16050.2|16044.2|439
1652265300000|2022-05-11 10:35:00|16063.2|16057.2|16063.7|16057.7|16067.7|16061.7|16062.7|16056.7|154
1652265600000|2022-05-11 10:40:00|16063.2|16057.2|16065.2|16059.2|16066.7|16060.7|16060.7|16054.7|162
1652265900000|2022-05-11 10:45:00|16066.2|16060.2|16064.7|16058.7|16069.7|16063.7|16064.7|16058.7|203
1652266200000|2022-05-11 10:50:00|16064.2|16058.2|16064.2|16058.2|16066.7|16060.7|16060.7|16054.7|175
1652266500000|2022-05-11 10:55:00|16064.7|16058.7|16062.2|16056.2|16067.7|16061.7|16061.7|16055.7|176
1652266800000|2022-05-11 11:00:00|16061.2|16055.2|16058.7|16052.7|16063.2|16057.2|16058.2|16052.2|201
1652267100000|2022-05-11 11:05:00|16058.2|16052.2|16060.2|16054.2|16062.2|16056.2|16055.2|16049.2|149
1652267400000|2022-05-11 11:10:00|16059.7|16053.7|16060.7|16054.7|16063.7|16057.7|16059.7|16053.7|94
1652267700000|2022-05-11 11:15:00|16061.2|16055.2|16059.2|16053.2|16061.2|16055.2|16057.7|16051.7|76
1652268000000|2022-05-11 11:20:00|16058.2|16052.2|16062.7|16056.7|16064.7|16058.7|16058.2|16052.2|123
1652268300000|2022-05-11 11:25:00|16061.7|16055.7|16064.7|16058.7|16067.7|16061.7|16060.7|16054.7|136
1652268600000|2022-05-11 11:30:00|16065.2|16059.2|16057.7|16051.7|16066.7|16060.7|16056.7|16050.7|201
1652268900000|2022-05-11 11:35:00|16058.2|16052.2|16084.2|16078.2|16092.7|16086.7|16058.2|16052.2|1090
1652269200000|2022-05-11 11:40:00|16087.7|16081.7|16083.7|16077.7|16093.7|16087.7|16083.7|16077.7|498
1652269500000|2022-05-11 11:45:00|16084.2|16078.2|16072.2|16066.2|16084.2|16078.2|16070.7|16064.7|406
1652269800000|2022-05-11 11:50:00|16072.7|16066.7|16074.2|16068.2|16079.2|16073.2|16072.2|16066.2|213
1652270100000|2022-05-11 11:55:00|16073.7|16067.7|16074.7|16068.7|16074.7|16068.7|16068.7|16062.7|210
1652270400000|2022-05-11 12:00:00|16075.2|16069.2|16075.7|16069.7|16081.2|16075.2|16073.2|16067.2|230
1652270700000|2022-05-11 12:05:00|16075.2|16069.2|16071.7|16065.7|16076.7|16070.7|16070.7|16064.7|145
1652271000000|2022-05-11 12:10:00|16072.7|16066.7|16074.2|16068.2|16081.2|16075.2|16069.7|16063.7|539
1652271300000|2022-05-11 12:15:00|16074.7|16068.7|16060.7|16054.7|16074.7|16068.7|16059.2|16053.2|742
1652271600000|2022-05-11 12:20:00|16061.2|16055.2|16064.2|16058.2|16064.7|16058.7|16052.7|16046.7|561
1652271900000|2022-05-11 12:25:00|16064.7|16058.7|16062.2|16056.2|16076.2|16070.2|16062.2|16056.2|452
1652272200000|2022-05-11 12:30:00|16060.2|16054.2|15973.7|15967.7|16060.2|16054.2|15947.7|15941.7|5726
1652272500000|2022-05-11 12:35:00|15972.7|15966.7|15883.2|15877.2|15973.2|15967.2|15860.2|15854.2|4678
1652272800000|2022-05-11 12:40:00|15879.2|15873.2|15895.7|15889.7|15911.2|15905.2|15871.2|15865.2|2720
1652273100000|2022-05-11 12:45:00|15895.2|15889.2|15882.7|15876.7|15904.2|15898.2|15879.7|15873.7|1448
1652273400000|2022-05-11 12:50:00|15883.2|15877.2|15833.2|15827.2|15884.7|15878.7|15821.2|15815.2|3129
1652273700000|2022-05-11 12:55:00|15834.2|15828.2|15843.7|15837.7|15861.2|15855.2|15830.7|15824.7|1607
1652274000000|2022-05-11 13:00:00|15843.2|15837.2|15856.2|15850.2|15859.2|15853.2|15835.2|15829.2|1191
1652274300000|2022-05-11 13:05:00|15855.2|15849.2|15872.2|15866.2|15882.2|15876.2|15854.2|15848.2|1672
1652274600000|2022-05-11 13:10:00|15871.2|15865.2|15873.2|15867.2|15879.7|15873.7|15859.7|15853.7|945
1652274900000|2022-05-11 13:15:00|15873.7|15867.7|15894.2|15888.2|15896.2|15890.2|15861.2|15855.2|1481
1652275200000|2022-05-11 13:20:00|15895.2|15889.2|15898.7|15892.7|15905.2|15899.2|15892.2|15886.2|1608
1652275500000|2022-05-11 13:25:00|15900.2|15894.2|15891.2|15885.2|15901.2|15895.2|15879.2|15873.2|846
1652275800000|2022-05-11 13:30:00|15891.7|15885.7|15863.2|15857.2|15937.7|15931.7|15855.2|15849.2|4288
1652276100000|2022-05-11 13:35:00|15864.2|15858.2|15869.2|15863.2|15876.2|15870.2|15854.7|15848.7|2024
1652276400000|2022-05-11 13:40:00|15867.7|15861.7|15937.2|15931.2|15937.7|15931.7|15860.2|15854.2|2713
1652276700000|2022-05-11 13:45:00|15936.7|15930.7|15985.7|15979.7|15994.2|15988.2|15926.2|15920.2|4435
1652277000000|2022-05-11 13:50:00|15987.2|15981.2|15976.7|15970.7|15997.2|15991.2|15968.2|15962.2|2648
1652277300000|2022-05-11 13:55:00|15976.2|15970.2|15969.2|15963.2|15976.7|15970.7|15939.2|15933.2|2354
1652277600000|2022-05-11 14:00:00|15970.2|15964.2|15973.2|15967.2|15977.7|15971.7|15946.7|15940.7|1524
1652277900000|2022-05-11 14:05:00|15973.7|15967.7|15935.7|15929.7|15974.2|15968.2|15935.2|15929.2|1139
1652278200000|2022-05-11 14:10:00|15936.2|15930.2|15942.2|15936.2|15956.2|15950.2|15923.2|15917.2|1812
1652278500000|2022-05-11 14:15:00|15942.7|15936.7|15955.2|15949.2|15957.2|15951.2|15928.2|15922.2|1061
1652278800000|2022-05-11 14:20:00|15955.7|15949.7|15976.7|15970.7|15982.2|15976.2|15944.7|15938.7|1480
1652279100000|2022-05-11 14:25:00|15977.7|15971.7|15972.2|15966.2|15982.7|15976.7|15961.2|15955.2|1183
1652279400000|2022-05-11 14:30:00|15971.7|15965.7|15961.2|15955.2|15979.7|15973.7|15955.2|15949.2|828
1652279700000|2022-05-11 14:35:00|15961.7|15955.7|15979.2|15973.2|15988.2|15982.2|15947.2|15941.2|1168
1652280000000|2022-05-11 14:40:00|15979.7|15973.7|15986.7|15980.7|15987.7|15981.7|15971.2|15965.2|849
1652280300000|2022-05-11 14:45:00|15986.2|15980.2|15968.2|15962.2|15991.2|15985.2|15963.2|15957.2|1206
1652280600000|2022-05-11 14:50:00|15967.7|15961.7|15946.7|15940.7|15968.7|15962.7|15936.7|15930.7|1225
1652280900000|2022-05-11 14:55:00|15947.2|15941.2|15944.7|15938.7|15950.7|15944.7|15935.2|15929.2|870
1652281200000|2022-05-11 15:00:00|15943.7|15937.7|15929.7|15923.7|15946.7|15940.7|15916.7|15910.7|1207
1652281500000|2022-05-11 15:05:00|15930.2|15924.2|15919.2|15913.2|15933.2|15927.2|15914.2|15908.2|676
1652281800000|2022-05-11 15:10:00|15918.2|15912.2|15936.2|15930.2|15936.7|15930.7|15915.2|15909.2|703
1652282100000|2022-05-11 15:15:00|15935.2|15929.2|15887.2|15881.2|15937.7|15931.7|15881.2|15875.2|1541
1652282400000|2022-05-11 15:20:00|15886.2|15880.2|15920.2|15914.2|15921.7|15915.7|15884.7|15878.7|1222
1652282700000|2022-05-11 15:25:00|15920.7|15914.7|15935.2|15929.2|15936.7|15930.7|15910.7|15904.7|1105
1652283000000|2022-05-11 15:30:00|15935.7|15929.7|15941.2|15935.2|15949.7|15943.7|15929.2|15923.2|1062
1652283300000|2022-05-11 15:35:00|15941.7|15935.7|15963.7|15957.7|15977.7|15971.7|15932.2|15926.2|1470
1652283600000|2022-05-11 15:40:00|15962.7|15956.7|15961.2|15955.2|15972.7|15966.7|15960.2|15954.2|770
1652283900000|2022-05-11 15:45:00|15961.7|15955.7|15951.2|15945.2|15964.2|15958.2|15944.2|15938.2|771
1652284200000|2022-05-11 15:50:00|15953.2|15947.2|15936.2|15930.2|15954.2|15948.2|15930.2|15924.2|556
1652284500000|2022-05-11 15:55:00|15935.2|15929.2|15934.7|15928.7|15937.2|15931.2|15924.7|15918.7|574
1652284800000|2022-05-11 16:00:00|15935.2|15929.2|15927.2|15921.2|15935.2|15929.2|15914.7|15908.7|699
1652285100000|2022-05-11 16:05:00|15926.2|15920.2|15924.7|15918.7|15939.2|15933.2|15920.7|15914.7|564
1652285400000|2022-05-11 16:10:00|15924.2|15918.2|15923.2|15917.2|15929.7|15923.7|15907.2|15901.2|791
1652285700000|2022-05-11 16:15:00|15924.2|15918.2|15914.2|15908.2|15931.2|15925.2|15908.7|15902.7|481
1652286000000|2022-05-11 16:20:00|15913.2|15907.2|15946.2|15940.2|15953.2|15947.2|15909.2|15903.2|813
1652286300000|2022-05-11 16:25:00|15945.7|15939.7|15892.2|15886.2|15949.7|15943.7|15886.7|15880.7|1219
1652286600000|2022-05-11 16:30:00|15891.2|15885.2|15888.2|15882.2|15896.7|15890.7|15877.7|15871.7|1153
1652286900000|2022-05-11 16:35:00|15888.7|15882.7|15883.7|15877.7|15895.7|15889.7|15880.7|15874.7|605
1652287200000|2022-05-11 16:40:00|15882.2|15876.2|15882.7|15876.7|15904.2|15898.2|15870.7|15864.7|752
1652287500000|2022-05-11 16:45:00|15881.2|15875.2|15885.2|15879.2|15887.7|15881.7|15866.7|15860.7|711
1652287800000|2022-05-11 16:50:00|15884.7|15878.7|15865.2|15859.2|15885.2|15879.2|15864.7|15858.7|429
1652288100000|2022-05-11 16:55:00|15865.7|15859.7|15857.2|15851.2|15871.2|15865.2|15849.7|15843.7|763
1652288400000|2022-05-11 17:00:00|15856.7|15850.7|15842.2|15836.2|15858.2|15852.2|15839.2|15833.2|713
1652288700000|2022-05-11 17:05:00|15841.7|15835.7|15845.7|15839.7|15850.7|15844.7|15833.7|15827.7|733
1652289000000|2022-05-11 17:10:00|15845.2|15839.2|15852.7|15846.7|15859.7|15853.7|15843.2|15837.2|452
1652289300000|2022-05-11 17:15:00|15852.2|15846.2|15856.7|15850.7|15868.2|15862.2|15852.2|15846.2|495
1652289600000|2022-05-11 17:20:00|15858.2|15852.2|15867.7|15861.7|15872.2|15866.2|15839.2|15833.2|483
1652289900000|2022-05-11 17:25:00|15868.7|15862.7|15842.2|15836.2|15874.7|15868.7|15837.2|15831.2|578
1652290200000|2022-05-11 17:30:00|15841.7|15835.7|15856.2|15850.2|15861.2|15855.2|15833.2|15827.2|500
1652290500000|2022-05-11 17:35:00|15857.2|15851.2|15834.2|15828.2|15863.2|15857.2|15833.7|15827.7|347
1652290800000|2022-05-11 17:40:00|15833.7|15827.7|15829.2|15823.2|15838.7|15832.7|15827.7|15821.7|598
1652291100000|2022-05-11 17:45:00|15828.7|15822.7|15822.2|15816.2|15829.7|15823.7|15807.2|15801.2|1221
1652291400000|2022-05-11 17:50:00|15821.7|15815.7|15819.2|15813.2|15831.2|15825.2|15813.2|15807.2|418
1652291700000|2022-05-11 17:55:00|15822.2|15816.2|15808.7|15802.7|15828.2|15822.2|15803.7|15797.7|444
1652292000000|2022-05-11 18:00:00|15809.2|15803.2|15842.7|15836.7|15842.7|15836.7|15807.7|15801.7|756
1652292300000|2022-05-11 18:05:00|15842.2|15836.2|15813.2|15807.2|15846.7|15840.7|15813.2|15807.2|404
1652292600000|2022-05-11 18:10:00|15810.7|15804.7|15825.7|15819.7|15826.2|15820.2|15806.2|15800.2|295
1652292900000|2022-05-11 18:15:00|15825.2|15819.2|15832.2|15826.2|15843.2|15837.2|15815.2|15809.2|334
1652293200000|2022-05-11 18:20:00|15831.2|15825.2|15847.7|15841.7|15855.2|15849.2|15815.2|15809.2|542
1652293500000|2022-05-11 18:25:00|15849.2|15843.2|15841.2|15835.2|15869.2|15863.2|15837.7|15831.7|737
1652293800000|2022-05-11 18:30:00|15840.7|15834.7|15853.2|15847.2|15855.2|15849.2|15826.2|15820.2|485
1652294100000|2022-05-11 18:35:00|15854.2|15848.2|15847.7|15841.7|15859.2|15853.2|15837.7|15831.7|294
1652294400000|2022-05-11 18:40:00|15848.2|15842.2|15867.2|15861.2|15868.7|15862.7|15833.2|15827.2|474
1652294700000|2022-05-11 18:45:00|15868.2|15862.2|15837.2|15831.2|15877.7|15871.7|15834.2|15828.2|622
1652295000000|2022-05-11 18:50:00|15837.7|15831.7|15823.2|15817.2|15840.7|15834.7|15816.7|15810.7|401
1652295300000|2022-05-11 18:55:00|15822.7|15816.7|15821.2|15815.2|15830.7|15824.7|15814.2|15808.2|235
1652295600000|2022-05-11 19:00:00|15819.2|15813.2|15806.2|15800.2|15825.2|15819.2|15806.2|15800.2|409
1652295900000|2022-05-11 19:05:00|15805.7|15799.7|15815.7|15809.7|15819.7|15813.7|15799.2|15793.2|637
1652296200000|2022-05-11 19:10:00|15814.2|15808.2|15808.7|15802.7|15823.2|15817.2|15802.7|15796.7|248
1652296500000|2022-05-11 19:15:00|15808.2|15802.2|15814.2|15808.2|15824.2|15818.2|15793.7|15787.7|516
1652296800000|2022-05-11 19:20:00|15813.7|15807.7|15799.2|15793.2|15813.7|15807.7|15794.7|15788.7|258
1652297100000|2022-05-11 19:25:00|15799.7|15793.7|15804.7|15798.7|15816.2|15810.2|15798.7|15792.7|232
1652297400000|2022-05-11 19:30:00|15804.2|15798.2|15794.7|15788.7|15806.7|15800.7|15791.7|15785.7|367
1652297700000|2022-05-11 19:35:00|15793.7|15787.7|15777.2|15771.2|15795.7|15789.7|15776.2|15770.2|583
1652298000000|2022-05-11 19:40:00|15776.2|15770.2|15776.7|15770.7|15781.2|15775.2|15772.7|15766.7|238
1652298300000|2022-05-11 19:45:00|15777.2|15771.2|15759.7|15753.7|15777.2|15771.2|15759.2|15753.2|405
1652298600000|2022-05-11 19:50:00|15759.2|15753.2|15759.2|15753.2|15769.7|15763.7|15748.2|15742.2|599
1652298900000|2022-05-11 19:55:00|15760.7|15754.7|15764.2|15758.2|15765.2|15759.2|15752.7|15746.7|254
1652299200000|2022-05-11 20:00:00|15762.7|15756.7|15772.7|15766.7|15773.7|15767.7|15759.7|15753.7|214
1652299500000|2022-05-11 20:05:00|15772.2|15766.2|15766.7|15760.7|15776.2|15770.2|15766.7|15760.7|196
1652299800000|2022-05-11 20:10:00|15767.2|15761.2|15772.2|15766.2|15775.2|15769.2|15767.2|15761.2|132
1652300100000|2022-05-11 20:15:00|15773.2|15767.2|15774.2|15768.2|15775.7|15769.7|15767.7|15761.7|124
1652300400000|2022-05-11 20:20:00|15774.7|15768.7|15771.2|15765.2|15776.2|15770.2|15770.2|15764.2|97
1652300700000|2022-05-11 20:25:00|15770.7|15764.7|15770.7|15764.7|15771.7|15765.7|15765.2|15759.2|60
1652301000000|2022-05-11 20:30:00|15771.7|15765.7|15772.2|15766.2|15774.2|15768.2|15768.2|15762.2|69
1652301300000|2022-05-11 20:35:00|15771.2|15765.2|15772.2|15766.2|15773.2|15767.2|15769.2|15763.2|71
1652301600000|2022-05-11 20:40:00|15773.7|15767.7|15781.7|15775.7|15783.2|15777.2|15773.2|15767.2|152
1652301900000|2022-05-11 20:45:00|15782.2|15776.2|15785.2|15779.2|15787.2|15781.2|15776.2|15770.2|168
1652302200000|2022-05-11 20:50:00|15784.7|15778.7|15788.7|15782.7|15788.7|15782.7|15780.7|15774.7|148
1652302500000|2022-05-11 20:55:00|15790.7|15784.7|15789.2|15783.2|15792.7|15786.7|15787.7|15781.7|211
1652302800000|2022-05-11 21:00:00|15793.4|15779.4|15794.1|15780.1|15794.6|15780.6|15792.8|15778.8|0
1652303100000|2022-05-11 21:05:00|15794.6|15780.6|15786.3|15772.3|15795.5|15781.5|15785.5|15771.5|0
1652303400000|2022-05-11 21:10:00|15786.2|15772.2|15783.3|15769.3|15786.2|15772.2|15783.1|15769.1|0
1652303700000|2022-05-11 21:15:00|15783.2|15769.2|15781.5|15767.5|15783.2|15769.2|15780.4|15766.4|0
1652304000000|2022-05-11 21:20:00|15782.1|15768.1|15778|15764|15782.1|15768.1|15775.5|15761.5|0
1652304300000|2022-05-11 21:25:00|15777.4|15763.4|15777.2|15763.2|15779.2|15765.2|15775.7|15761.7|0
1652304600000|2022-05-11 21:30:00|15777.1|15763.1|15779.2|15765.2|15781|15767|15775.8|15761.8|0
1652304900000|2022-05-11 21:35:00|15779.3|15765.3|15776.6|15762.6|15779.3|15765.3|15774.3|15760.3|0
1652305200000|2022-05-11 21:40:00|15776.7|15762.7|15776.1|15762.1|15777.9|15763.9|15775.3|15761.3|0
1652305500000|2022-05-11 21:45:00|15776.6|15762.6|15779.9|15765.9|15779.9|15765.9|15776.2|15762.2|0
1652305800000|2022-05-11 21:50:00|15780.1|15766.1|15780.6|15766.6|15781|15767|15780|15766|0
1652306100000|2022-05-11 21:55:00|15780.5|15766.5|15783.8|15769.8|15785.6|15771.6|15778.8|15764.8|0
1652306400000|2022-05-11 22:00:00|15781.5|15767.5|15780.6|15766.6|15787.9|15773.9|15772.1|15758.1|0
1652306700000|2022-05-11 22:05:00|15781.1|15767.1|15772.5|15758.5|15781.1|15767.1|15764|15750|0
1652307000000|2022-05-11 22:10:00|15773|15759|15750.9|15736.9|15773.9|15759.9|15748.2|15734.2|0
1652307300000|2022-05-11 22:15:00|15751.4|15737.4|15743.8|15729.8|15755.5|15741.5|15740.2|15726.2|0
1652307600000|2022-05-11 22:20:00|15744.2|15730.2|15742|15728|15751.9|15737.9|15740.2|15726.2|0
1652307900000|2022-05-11 22:25:00|15741.1|15727.1|15748.1|15734.1|15755.3|15741.3|15739.5|15725.5|0
1652308200000|2022-05-11 22:30:00|15748.5|15734.5|15759.8|15745.8|15760.7|15746.7|15748.5|15734.5|0
1652308500000|2022-05-11 22:35:00|15760.7|15746.7|15766.1|15752.1|15771.5|15757.5|15760.7|15746.7|0
1652308800000|2022-05-11 22:40:00|15767|15753|15769.2|15755.2|15770.6|15756.6|15764.3|15750.3|0
1652309100000|2022-05-11 22:45:00|15768.8|15754.8|15771.9|15757.9|15774.2|15760.2|15765.6|15751.6|0
1652309400000|2022-05-11 22:50:00|15772.4|15758.4|15781.1|15767.1|15783.4|15769.4|15761.6|15747.6|0
1652309700000|2022-05-11 22:55:00|15780.7|15766.7|15786.4|15772.4|15787.3|15773.3|15777.9|15763.9|0
1652310000000|2022-05-11 23:00:00|15786.9|15772.9|15788.5|15774.5|15792.1|15778.1|15785.5|15771.5|0
1652310300000|2022-05-11 23:05:00|15788.9|15774.9|15788.1|15774.1|15789.4|15775.4|15783.1|15769.1|0
1652310600000|2022-05-11 23:10:00|15788.5|15774.5|15781.3|15767.3|15790.3|15776.3|15781.3|15767.3|0
1652310900000|2022-05-11 23:15:00|15780.4|15766.4|15783.6|15769.6|15785.8|15771.8|15780|15766|0
1652311200000|2022-05-11 23:20:00|15783.1|15769.1|15774.1|15760.1|15783.1|15769.1|15772.3|15758.3|0
1652311500000|2022-05-11 23:25:00|15773.7|15759.7|15771|15757|15776.8|15762.8|15770.5|15756.5|0
1652311800000|2022-05-11 23:30:00|15771.4|15757.4|15780.5|15766.5|15781.8|15767.8|15766.5|15752.5|0
1652312100000|2022-05-11 23:35:00|15781.4|15767.4|15789.4|15775.4|15790.8|15776.8|15779|15765|0
1652312400000|2022-05-11 23:40:00|15788.9|15774.9|15794.8|15780.8|15795.7|15781.7|15787.6|15773.6|0
1652312700000|2022-05-11 23:45:00|15795.3|15781.3|15796.2|15782.2|15807.4|15793.4|15793|15779|0
1652313000000|2022-05-11 23:50:00|15796.6|15782.6|15784|15770|15797.1|15783.1|15782.6|15768.6|0
1652313300000|2022-05-11 23:55:00|15782.6|15768.6|15794.8|15780.8|15795.7|15781.7|15782.2|15768.2|0
1652313600000|2022-05-12 00:00:00|15795.7|15781.7|15770|15756|15795.7|15781.7|15759.7|15745.7|0
1652313900000|2022-05-12 00:05:00|15769.6|15755.6|15790.1|15776.1|15794.8|15780.8|15765.1|15751.1|0
1652314200000|2022-05-12 00:10:00|15789.7|15775.7|15772|15758|15789.7|15775.7|15768.4|15754.4|0
1652314500000|2022-05-12 00:15:00|15771.5|15757.5|15728|15714|15772|15758|15727.3|15713.3|0
1652314800000|2022-05-12 00:20:00|15727.8|15713.8|15724.1|15710.1|15732.1|15718.1|15714.1|15700.1|0
1652315100000|2022-05-12 00:25:00|15723.2|15709.2|15743|15729|15747.1|15733.1|15714.5|15700.5|0
1652315400000|2022-05-12 00:30:00|15743.3|15729.3|15733.2|15719.2|15743.3|15729.3|15723|15709|0
1652315700000|2022-05-12 00:35:00|15733.9|15719.9|15761.9|15747.9|15765.5|15751.5|15730.3|15716.3|0
1652316000000|2022-05-12 00:40:00|15763.2|15749.2|15806.4|15792.4|15814.9|15800.9|15763.2|15749.2|0
1652316300000|2022-05-12 00:45:00|15806.6|15792.6|15814.7|15810.7|15816.7|15812.7|15789.7|15785.7|4153
1652316600000|2022-05-12 00:50:00|15815.7|15811.7|15831.7|15827.7|15837.2|15833.2|15815.2|15811.2|2034
1652316900000|2022-05-12 00:55:00|15830.2|15826.2|15857.7|15853.7|15858.2|15854.2|15822.7|15818.7|2092
1652317200000|2022-05-12 01:00:00|15859.7|15855.7|15849.2|15845.2|15867.2|15863.2|15843.7|15839.7|3896
1652317500000|2022-05-12 01:05:00|15847.2|15843.2|15833.7|15829.7|15857.7|15853.7|15818.7|15814.7|3423
1652317800000|2022-05-12 01:10:00|15833.2|15829.2|15826.7|15822.7|15850.7|15846.7|15822.7|15818.7|2283
1652318100000|2022-05-12 01:15:00|15826.2|15822.2|15844.7|15840.7|15863.2|15859.2|15825.2|15821.2|2556
1652318400000|2022-05-12 01:20:00|15845.2|15841.2|15803.2|15799.2|15849.7|15845.7|15801.7|15797.7|2974
1652318700000|2022-05-12 01:25:00|15803.7|15799.7|15808.2|15804.2|15814.2|15810.2|15794.2|15790.2|2897
1652319000000|2022-05-12 01:30:00|15810.2|15806.2|15847.7|15843.7|15854.2|15850.2|15806.2|15802.2|3391
1652319300000|2022-05-12 01:35:00|15846.2|15842.2|15833.7|15829.7|15846.7|15842.7|15828.7|15824.7|1312
1652319600000|2022-05-12 01:40:00|15834.2|15830.2|15846.7|15842.7|15853.2|15849.2|15826.2|15822.2|1865
1652319900000|2022-05-12 01:45:00|15845.2|15841.2|15876.7|15872.7|15880.7|15876.7|15845.2|15841.2|3524
1652320200000|2022-05-12 01:50:00|15877.2|15873.2|15871.2|15867.2|15887.2|15883.2|15869.2|15865.2|1966
1652320500000|2022-05-12 01:55:00|15870.7|15866.7|15864.2|15860.2|15878.7|15874.7|15857.2|15853.2|1734
1652320800000|2022-05-12 02:00:00|15863.7|15859.7|15876.7|15872.7|15877.7|15873.7|15856.2|15852.2|1266
1652321100000|2022-05-12 02:05:00|15875.7|15871.7|15863.7|15859.7|15883.7|15879.7|15861.7|15857.7|1191
1652321400000|2022-05-12 02:10:00|15865.2|15861.2|15867.7|15863.7|15885.2|15881.2|15860.7|15856.7|1531
1652321700000|2022-05-12 02:15:00|15868.7|15864.7|15873.7|15869.7|15876.7|15872.7|15860.2|15856.2|764
1652322000000|2022-05-12 02:20:00|15874.2|15870.2|15887.7|15883.7|15890.2|15886.2|15870.7|15866.7|1172
1652322300000|2022-05-12 02:25:00|15888.2|15884.2|15857.7|15853.7|15890.7|15886.7|15852.2|15848.2|1378
1652322600000|2022-05-12 02:30:00|15857.2|15853.2|15847.7|15843.7|15868.2|15864.2|15845.7|15841.7|1549
1652322900000|2022-05-12 02:35:00|15848.2|15844.2|15844.7|15840.7|15854.2|15850.2|15840.7|15836.7|1442
1652323200000|2022-05-12 02:40:00|15845.2|15841.2|15828.7|15824.7|15845.2|15841.2|15828.2|15824.2|1490
1652323500000|2022-05-12 02:45:00|15828.2|15824.2|15812.7|15808.7|15833.7|15829.7|15809.2|15805.2|1791
1652323800000|2022-05-12 02:50:00|15812.2|15808.2|15790.2|15786.2|15814.7|15810.7|15782.7|15778.7|3816
1652324100000|2022-05-12 02:55:00|15789.7|15785.7|15798.2|15794.2|15807.7|15803.7|15789.2|15785.2|1529
1652324400000|2022-05-12 03:00:00|15797.7|15793.7|15788.2|15784.2|15805.7|15801.7|15787.7|15783.7|1212
1652324700000|2022-05-12 03:05:00|15787.7|15783.7|15788.7|15784.7|15794.7|15790.7|15769.2|15765.2|2201
1652325000000|2022-05-12 03:10:00|15788.2|15784.2|15786.2|15782.2|15788.2|15784.2|15779.7|15775.7|688
1652325300000|2022-05-12 03:15:00|15785.2|15781.2|15779.2|15775.2|15789.7|15785.7|15773.7|15769.7|1167
1652325600000|2022-05-12 03:20:00|15778.7|15774.7|15785.7|15781.7|15797.7|15793.7|15774.7|15770.7|1026
1652325900000|2022-05-12 03:25:00|15785.2|15781.2|15814.2|15810.2|15814.2|15810.2|15783.2|15779.2|1840
1652326200000|2022-05-12 03:30:00|15813.7|15809.7|15809.2|15805.2|15817.2|15813.2|15803.2|15799.2|1454
1652326500000|2022-05-12 03:35:00|15810.2|15806.2|15800.2|15796.2|15810.7|15806.7|15796.2|15792.2|1099
1652326800000|2022-05-12 03:40:00|15798.7|15794.7|15779.7|15775.7|15802.7|15798.7|15777.7|15773.7|1558
1652327100000|2022-05-12 03:45:00|15779.2|15775.2|15769.7|15765.7|15781.7|15777.7|15765.7|15761.7|1816
1652327400000|2022-05-12 03:50:00|15770.2|15766.2|15766.7|15762.7|15773.2|15769.2|15750.2|15746.2|2303
1652327700000|2022-05-12 03:55:00|15767.7|15763.7|15779.3|15775.3|15780.3|15776.3|15764.3|15760.3|1311
1652328000000|2022-05-12 04:00:00|15779.8|15775.8|15769.8|15765.8|15780.3|15776.3|15766.8|15762.8|844
1652328300000|2022-05-12 04:05:00|15770.3|15766.3|15742.3|15738.3|15771.8|15767.8|15741.3|15737.3|1790
1652328600000|2022-05-12 04:10:00|15741.3|15737.3|15757.3|15753.3|15758.3|15754.3|15736.3|15732.3|2011
1652328900000|2022-05-12 04:15:00|15757.8|15753.8|15746.8|15742.8|15758.3|15754.3|15746.3|15742.3|1079
1652329200000|2022-05-12 04:20:00|15747.8|15743.8|15735.3|15731.3|15748.3|15744.3|15735.3|15731.3|1336
1652329500000|2022-05-12 04:25:00|15734.3|15730.3|15738.3|15734.3|15740.3|15736.3|15726.8|15722.8|1447
1652329800000|2022-05-12 04:30:00|15739.3|15735.3|15731.8|15727.8|15752.3|15748.3|15728.3|15724.3|1552
1652330100000|2022-05-12 04:35:00|15731.3|15727.3|15714.3|15710.3|15733.8|15729.8|15710.3|15706.3|2249
1652330400000|2022-05-12 04:40:00|15713.8|15709.8|15690.8|15686.8|15715.3|15711.3|15690.3|15686.3|1947
1652330700000|2022-05-12 04:45:00|15691.8|15687.8|15706.3|15702.3|15714.3|15710.3|15686.8|15682.8|2795
1652331000000|2022-05-12 04:50:00|15705.3|15701.3|15702.3|15698.3|15723.3|15719.3|15702.3|15698.3|1363
1652331300000|2022-05-12 04:55:00|15700.3|15696.3|15706.3|15702.3|15710.3|15706.3|15692.3|15688.3|1225
1652331600000|2022-05-12 05:00:00|15705.8|15701.8|15704.8|15700.8|15717.3|15713.3|15700.3|15696.3|1517
1652331900000|2022-05-12 05:05:00|15704.3|15700.3|15683.3|15679.3|15704.3|15700.3|15679.3|15675.3|1808
1652332200000|2022-05-12 05:10:00|15682.3|15678.3|15669.3|15665.3|15688.3|15684.3|15667.8|15663.8|1588
1652332500000|2022-05-12 05:15:00|15669.8|15665.8|15648.3|15644.3|15671.3|15667.3|15647.3|15643.3|2278
1652332800000|2022-05-12 05:20:00|15648.8|15644.8|15633.3|15629.3|15655.3|15651.3|15629.3|15625.3|2409
1652333100000|2022-05-12 05:25:00|15632.8|15628.8|15617.3|15613.3|15635.3|15631.3|15611.3|15607.3|3314
1652333400000|2022-05-12 05:30:00|15616.8|15612.8|15618.3|15614.3|15630.3|15626.3|15609.3|15605.3|3300
1652333700000|2022-05-12 05:35:00|15618.8|15614.8|15624.8|15620.8|15627.3|15623.3|15617.8|15613.8|2294
1652334000000|2022-05-12 05:40:00|15624.3|15620.3|15631.3|15627.3|15634.3|15630.3|15621.3|15617.3|3151
1652334300000|2022-05-12 05:45:00|15636.3|15622.3|15631.8|15617.8|15641.4|15627.4|15630.4|15616.4|5
1652334600000|2022-05-12 05:50:00|15632|15618|15627.2|15613.2|15633.1|15619.1|15624.1|15610.1|0
1652334900000|2022-05-12 05:55:00|15627.7|15613.7|15623.5|15609.5|15637.9|15623.9|15620.4|15606.4|0
1652335200000|2022-05-12 06:00:00|15623.3|15609.3|15643.3|15629.3|15649.3|15635.3|15617.9|15603.9|0
1652335500000|2022-05-12 06:05:00|15644.4|15630.4|15671.6|15657.6|15677.2|15663.2|15642.6|15628.6|0
1652335800000|2022-05-12 06:10:00|15671.4|15657.4|15674.3|15660.3|15680.4|15666.4|15666.8|15652.8|0
1652336100000|2022-05-12 06:15:00|15672.1|15658.1|15652.8|15638.8|15672.1|15658.1|15645.2|15631.2|0
1652336400000|2022-05-12 06:20:00|15652.7|15638.7|15676.1|15662.1|15683.9|15669.9|15649.4|15635.4|0
1652336700000|2022-05-12 06:25:00|15676|15662|15654.9|15640.9|15676.3|15662.3|15654.7|15640.7|0
1652337000000|2022-05-12 06:30:00|15654.8|15640.8|15660|15646|15664|15650|15652.6|15638.6|0
1652337300000|2022-05-12 06:35:00|15660.1|15646.1|15672|15658|15678.9|15664.9|15660|15646|0
1652337600000|2022-05-12 06:40:00|15672.1|15658.1|15674.9|15660.9|15683.3|15669.3|15672.1|15658.1|0
1652337900000|2022-05-12 06:45:00|15675|15661|15657.8|15643.8|15675|15661|15637.7|15623.7|0
1652338200000|2022-05-12 06:50:00|15657.1|15643.1|15658|15644|15662.2|15648.2|15655.6|15641.6|0
1652338500000|2022-05-12 06:55:00|15657.9|15643.9|15644.9|15630.9|15665.2|15651.2|15643.3|15629.3|0
1652338800000|2022-05-12 07:00:00|15645.6|15631.6|15607.3|15601.3|15647.6|15633.6|15588.8|15582.8|1994
1652339100000|2022-05-12 07:05:00|15606.8|15600.8|15616.8|15610.8|15618.3|15612.3|15592.8|15586.8|687
1652339400000|2022-05-12 07:10:00|15617.3|15611.3|15606.3|15600.3|15618.3|15612.3|15596.3|15590.3|782
1652339700000|2022-05-12 07:15:00|15606.8|15600.8|15618.8|15612.8|15636.8|15630.8|15605.3|15599.3|1255
1652340000000|2022-05-12 07:20:00|15619.3|15613.3|15605.3|15599.3|15619.3|15613.3|15590.8|15584.8|817
1652340300000|2022-05-12 07:25:00|15605.8|15599.8|15623.8|15617.8|15634.3|15628.3|15605.8|15599.8|953
1652340600000|2022-05-12 07:30:00|15624.8|15618.8|15625.3|15619.3|15631.3|15625.3|15608.8|15602.8|490
1652340900000|2022-05-12 07:35:00|15625.8|15619.8|15612.3|15606.3|15632.3|15626.3|15611.3|15605.3|457
1652341200000|2022-05-12 07:40:00|15612.8|15606.8|15634.3|15628.3|15634.3|15628.3|15605.8|15599.8|843
1652341500000|2022-05-12 07:45:00|15633.8|15627.8|15671.3|15665.3|15672.8|15666.8|15630.3|15624.3|1662
1652341800000|2022-05-12 07:50:00|15672.3|15666.3|15655.3|15649.3|15676.8|15670.8|15647.3|15641.3|1012
1652342100000|2022-05-12 07:55:00|15654.8|15648.8|15661.3|15655.3|15663.8|15657.8|15646.8|15640.8|499
1652342400000|2022-05-12 08:00:00|15663.3|15657.3|15634.8|15628.8|15666.3|15660.3|15630.3|15624.3|802
1652342700000|2022-05-12 08:05:00|15635.3|15629.3|15642.8|15636.8|15642.8|15636.8|15627.3|15621.3|585
1652343000000|2022-05-12 08:10:00|15642.3|15636.3|15635.8|15629.8|15646.8|15640.8|15629.3|15623.3|357
1652343300000|2022-05-12 08:15:00|15637.3|15631.3|15631.3|15625.3|15644.8|15638.8|15629.3|15623.3|346
1652343600000|2022-05-12 08:20:00|15630.3|15624.3|15629.3|15623.3|15633.3|15627.3|15615.8|15609.8|592
1652343900000|2022-05-12 08:25:00|15628.8|15622.8|15635.8|15629.8|15639.8|15633.8|15624.8|15618.8|253
1652344200000|2022-05-12 08:30:00|15634.8|15628.8|15631.3|15625.3|15648.8|15642.8|15627.3|15621.3|537
1652344500000|2022-05-12 08:35:00|15630.8|15624.8|15616.8|15610.8|15630.8|15624.8|15610.8|15604.8|582
1652344800000|2022-05-12 08:40:00|15616.3|15610.3|15616.3|15610.3|15619.8|15613.8|15609.3|15603.3|315
1652345100000|2022-05-12 08:45:00|15615.8|15609.8|15601.8|15595.8|15615.8|15609.8|15592.3|15586.3|731
1652345400000|2022-05-12 08:50:00|15601.3|15595.3|15613.8|15607.8|15617.3|15611.3|15600.8|15594.8|341
1652345700000|2022-05-12 08:55:00|15614.3|15608.3|15613.8|15607.8|15618.3|15612.3|15604.3|15598.3|329
1652346000000|2022-05-12 09:00:00|15614.3|15608.3|15598.8|15592.8|15622.3|15616.3|15596.3|15590.3|375
1652346300000|2022-05-12 09:05:00|15599.8|15593.8|15609.8|15603.8|15615.8|15609.8|15598.8|15592.8|269
1652346600000|2022-05-12 09:10:00|15610.3|15604.3|15610.8|15604.8|15617.3|15611.3|15601.3|15595.3|446
1652346900000|2022-05-12 09:15:00|15609.8|15603.8|15624.3|15618.3|15625.3|15619.3|15606.3|15600.3|424
1652347200000|2022-05-12 09:20:00|15623.8|15617.8|15619.8|15613.8|15627.3|15621.3|15613.8|15607.8|410
1652347500000|2022-05-12 09:25:00|15620.8|15614.8|15614.8|15608.8|15622.3|15616.3|15612.3|15606.3|266
1652347800000|2022-05-12 09:30:00|15614.3|15608.3|15598.8|15592.8|15616.3|15610.3|15594.3|15588.3|562
1652348100000|2022-05-12 09:35:00|15600.8|15594.8|15609.3|15603.3|15611.3|15605.3|15597.8|15591.8|319
1652348400000|2022-05-12 09:40:00|15609.8|15603.8|15619.3|15613.3|15621.3|15615.3|15607.3|15601.3|232
1652348700000|2022-05-12 09:45:00|15618.8|15612.8|15628.3|15622.3|15630.3|15624.3|15616.8|15610.8|389
1652349000000|2022-05-12 09:50:00|15628.8|15622.8|15622.3|15616.3|15628.8|15622.8|15619.3|15613.3|204
1652349300000|2022-05-12 09:55:00|15621.8|15615.8|15611.8|15605.8|15622.8|15616.8|15610.3|15604.3|294
1652349600000|2022-05-12 10:00:00|15612.8|15606.8|15618.3|15612.3|15622.3|15616.3|15607.8|15601.8|209
1652349900000|2022-05-12 10:05:00|15618.8|15612.8|15625.3|15619.3|15628.8|15622.8|15614.3|15608.3|262
1652350200000|2022-05-12 10:10:00|15626.8|15620.8|15613.8|15607.8|15626.8|15620.8|15613.8|15607.8|209
1652350500000|2022-05-12 10:15:00|15613.3|15607.3|15615.8|15609.8|15617.3|15611.3|15611.3|15605.3|195
1652350800000|2022-05-12 10:20:00|15614.8|15608.8|15614.8|15608.8|15616.3|15610.3|15608.3|15602.3|152
1652351100000|2022-05-12 10:25:00|15615.3|15609.3|15641.3|15635.3|15642.3|15636.3|15614.8|15608.8|626
1652351400000|2022-05-12 10:30:00|15643.3|15637.3|15635.3|15629.3|15649.8|15643.8|15632.3|15626.3|507
1652351700000|2022-05-12 10:35:00|15635.8|15629.8|15629.3|15623.3|15641.3|15635.3|15625.3|15619.3|243
1652352000000|2022-05-12 10:40:00|15629.8|15623.8|15629.8|15623.8|15631.8|15625.8|15624.3|15618.3|167
1652352300000|2022-05-12 10:45:00|15628.8|15622.8|15624.8|15618.8|15629.8|15623.8|15620.3|15614.3|164
1652352600000|2022-05-12 10:50:00|15624.3|15618.3|15638.8|15632.8|15641.3|15635.3|15624.3|15618.3|233
1652352900000|2022-05-12 10:55:00|15639.3|15633.3|15642.8|15636.8|15647.8|15641.8|15637.3|15631.3|361
1652353200000|2022-05-12 11:00:00|15643.3|15637.3|15638.8|15632.8|15649.8|15643.8|15637.3|15631.3|294
1652353500000|2022-05-12 11:05:00|15639.8|15633.8|15636.3|15630.3|15641.3|15635.3|15633.8|15627.8|156
1652353800000|2022-05-12 11:10:00|15635.3|15629.3|15658.3|15652.3|15658.3|15652.3|15635.3|15629.3|485
1652354100000|2022-05-12 11:15:00|15659.3|15653.3|15648.8|15642.8|15660.8|15654.8|15648.8|15642.8|371
1652354400000|2022-05-12 11:20:00|15649.3|15643.3|15661.3|15655.3|15670.8|15664.8|15648.8|15642.8|595
1652354700000|2022-05-12 11:25:00|15661.8|15655.8|15646.8|15640.8|15661.8|15655.8|15644.8|15638.8|429
1652355000000|2022-05-12 11:30:00|15646.3|15640.3|15636.8|15630.8|15650.3|15644.3|15636.8|15630.8|506
1652355300000|2022-05-12 11:35:00|15637.8|15631.8|15634.8|15628.8|15643.3|15637.3|15629.3|15623.3|467
1652355600000|2022-05-12 11:40:00|15635.3|15629.3|15630.8|15624.8|15638.8|15632.8|15623.3|15617.3|485
1652355900000|2022-05-12 11:45:00|15629.8|15623.8|15613.3|15607.3|15630.8|15624.8|15612.3|15606.3|719
1652356200000|2022-05-12 11:50:00|15614.3|15608.3|15606.3|15600.3|15616.3|15610.3|15602.3|15596.3|745
1652356500000|2022-05-12 11:55:00|15605.8|15599.8|15604.8|15598.8|15615.8|15609.8|15596.3|15590.3|899
1652356800000|2022-05-12 12:00:00|15604.3|15598.3|15615.8|15609.8|15618.3|15612.3|15603.3|15597.3|419
1652357100000|2022-05-12 12:05:00|15616.8|15610.8|15620.8|15614.8|15624.8|15618.8|15614.3|15608.3|395
1652357400000|2022-05-12 12:10:00|15621.3|15615.3|15624.8|15618.8|15625.8|15619.8|15615.8|15609.8|219
1652357700000|2022-05-12 12:15:00|15623.8|15617.8|15622.8|15616.8|15629.8|15623.8|15619.8|15613.8|309
1652358000000|2022-05-12 12:20:00|15622.3|15616.3|15614.3|15608.3|15628.3|15622.3|15608.3|15602.3|428
1652358300000|2022-05-12 12:25:00|15613.8|15607.8|15616.3|15610.3|15620.8|15614.8|15610.8|15604.8|307
1652358600000|2022-05-12 12:30:00|15613.3|15607.3|15618.3|15612.3|15646.3|15640.3|15607.3|15601.3|1201
1652358900000|2022-05-12 12:35:00|15618.8|15612.8|15628.8|15622.8|15631.8|15625.8|15613.8|15607.8|335
1652359200000|2022-05-12 12:40:00|15629.3|15623.3|15627.8|15621.8|15646.3|15640.3|15625.8|15619.8|611
1652359500000|2022-05-12 12:45:00|15627.3|15621.3|15624.8|15618.8|15633.8|15627.8|15622.8|15616.8|211
1652359800000|2022-05-12 12:50:00|15625.3|15619.3|15635.3|15629.3|15638.3|15632.3|15623.8|15617.8|231
1652360100000|2022-05-12 12:55:00|15635.8|15629.8|15626.3|15620.3|15638.3|15632.3|15622.3|15616.3|281
1652360400000|2022-05-12 13:00:00|15625.8|15619.8|15619.3|15613.3|15630.8|15624.8|15612.8|15606.8|414
1652360700000|2022-05-12 13:05:00|15618.3|15612.3|15627.8|15621.8|15632.3|15626.3|15616.8|15610.8|309
1652361000000|2022-05-12 13:10:00|15628.3|15622.3|15630.3|15624.3|15632.8|15626.8|15621.3|15615.3|218
1652361300000|2022-05-12 13:15:00|15630.8|15624.8|15638.3|15632.3|15641.3|15635.3|15627.8|15621.8|303
1652361600000|2022-05-12 13:20:00|15638.8|15632.8|15638.3|15632.3|15645.3|15639.3|15636.3|15630.3|321
1652361900000|2022-05-12 13:25:00|15635.8|15629.8|15628.8|15622.8|15637.3|15631.3|15628.3|15622.3|337
1652362200000|2022-05-12 13:30:00|15630.8|15624.8|15597.8|15591.8|15652.8|15646.8|15596.3|15590.3|2332
1652362500000|2022-05-12 13:35:00|15597.3|15591.3|15583.8|15577.8|15615.3|15609.3|15579.3|15573.3|2175
1652362800000|2022-05-12 13:40:00|15582.8|15576.8|15614.3|15608.3|15619.8|15613.8|15575.8|15569.8|2036
1652363100000|2022-05-12 13:45:00|15612.8|15606.8|15626.8|15620.8|15655.8|15649.8|15607.8|15601.8|2013
1652363400000|2022-05-12 13:50:00|15626.3|15620.3|15632.3|15626.3|15639.8|15633.8|15620.3|15614.3|1158
1652363700000|2022-05-12 13:55:00|15631.3|15625.3|15617.8|15611.8|15631.8|15625.8|15606.8|15600.8|1465
1652364000000|2022-05-12 14:00:00|15616.3|15610.3|15617.8|15611.8|15622.3|15616.3|15599.3|15593.3|1311
1652364300000|2022-05-12 14:05:00|15618.8|15612.8|15642.8|15636.8|15646.3|15640.3|15618.8|15612.8|1428
1652364600000|2022-05-12 14:10:00|15642.3|15636.3|15642.8|15636.8|15659.3|15653.3|15636.3|15630.3|1749
1652364900000|2022-05-12 14:15:00|15643.3|15637.3|15655.8|15649.8|15657.3|15651.3|15637.3|15631.3|1129
1652365200000|2022-05-12 14:20:00|15655.3|15649.3|15684.8|15678.8|15693.8|15687.8|15647.8|15641.8|2291
1652365500000|2022-05-12 14:25:00|15685.8|15679.8|15659.8|15653.8|15686.3|15680.3|15652.8|15646.8|1466
1652365800000|2022-05-12 14:30:00|15660.3|15654.3|15652.8|15646.8|15676.3|15670.3|15642.8|15636.8|1438
1652366100000|2022-05-12 14:35:00|15651.8|15645.8|15672.8|15666.8|15674.3|15668.3|15644.3|15638.3|918
1652366400000|2022-05-12 14:40:00|15673.3|15667.3|15654.8|15648.8|15675.3|15669.3|15648.3|15642.3|942
1652366700000|2022-05-12 14:45:00|15653.8|15647.8|15663.8|15657.8|15670.3|15664.3|15647.8|15641.8|647
1652367000000|2022-05-12 14:50:00|15665.3|15659.3|15684.8|15678.8|15686.3|15680.3|15664.8|15658.8|1080
1652367300000|2022-05-12 14:55:00|15685.3|15679.3|15695.8|15689.8|15701.3|15695.3|15680.8|15674.8|1356
1652367600000|2022-05-12 15:00:00|15696.3|15690.3|15709.3|15703.3|15709.3|15703.3|15682.8|15676.8|1419
1652367900000|2022-05-12 15:05:00|15710.3|15704.3|15730.3|15724.3|15730.3|15724.3|15699.8|15693.8|1582
1652368200000|2022-05-12 15:10:00|15731.3|15725.3|15704.8|15698.8|15738.8|15732.8|15704.8|15698.8|1421
1652368500000|2022-05-12 15:15:00|15704.3|15698.3|15709.3|15703.3|15713.8|15707.8|15703.3|15697.3|937
1652368800000|2022-05-12 15:20:00|15708.8|15702.8|15688.8|15682.8|15716.3|15710.3|15685.3|15679.3|1063
1652369100000|2022-05-12 15:25:00|15689.8|15683.8|15689.3|15683.3|15698.3|15692.3|15682.3|15676.3|790
1652369400000|2022-05-12 15:30:00|15689.8|15683.8|15666.8|15660.8|15695.3|15689.3|15662.3|15656.3|1392
1652369700000|2022-05-12 15:35:00|15666.3|15660.3|15677.8|15671.8|15678.3|15672.3|15661.3|15655.3|735
1652370000000|2022-05-12 15:40:00|15678.3|15672.3|15660.3|15654.3|15679.3|15673.3|15654.3|15648.3|875
1652370300000|2022-05-12 15:45:00|15660.8|15654.8|15640.8|15634.8|15664.8|15658.8|15638.8|15632.8|1064
1652370600000|2022-05-12 15:50:00|15641.3|15635.3|15633.3|15627.3|15641.3|15635.3|15619.3|15613.3|1258
1652370900000|2022-05-12 15:55:00|15633.8|15627.8|15619.8|15613.8|15638.8|15632.8|15617.3|15611.3|735
1652371200000|2022-05-12 16:00:00|15618.8|15612.8|15633.8|15627.8|15634.8|15628.8|15609.8|15603.8|1085
1652371500000|2022-05-12 16:05:00|15634.3|15628.3|15641.3|15635.3|15644.3|15638.3|15623.8|15617.8|921
1652371800000|2022-05-12 16:10:00|15640.8|15634.8|15645.3|15639.3|15654.3|15648.3|15626.3|15620.3|802
1652372100000|2022-05-12 16:15:00|15644.8|15638.8|15648.3|15642.3|15650.8|15644.8|15628.8|15622.8|583
1652372400000|2022-05-12 16:20:00|15649.3|15643.3|15663.3|15657.3|15668.3|15662.3|15638.3|15632.3|840
1652372700000|2022-05-12 16:25:00|15662.8|15656.8|15673.8|15667.8|15676.3|15670.3|15660.8|15654.8|724
1652373000000|2022-05-12 16:30:00|15674.8|15668.8|15693.3|15687.3|15696.3|15690.3|15671.8|15665.8|1082
1652373300000|2022-05-12 16:35:00|15694.8|15688.8|15672.3|15666.3|15699.3|15693.3|15672.3|15666.3|640
1652373600000|2022-05-12 16:40:00|15673.8|15667.8|15693.8|15687.8|15694.3|15688.3|15654.3|15648.3|915
1652373900000|2022-05-12 16:45:00|15694.3|15688.3|15677.8|15671.8|15701.3|15695.3|15673.3|15667.3|857
1652374200000|2022-05-12 16:50:00|15677.3|15671.3|15676.8|15670.8|15685.3|15679.3|15667.3|15661.3|456
1652374500000|2022-05-12 16:55:00|15677.8|15671.8|15663.8|15657.8|15692.8|15686.8|15658.8|15652.8|481
1652374800000|2022-05-12 17:00:00|15662.8|15656.8|15657.3|15651.3|15678.8|15672.8|15653.8|15647.8|588
1652375100000|2022-05-12 17:05:00|15657.8|15651.8|15655.8|15649.8|15664.8|15658.8|15643.8|15637.8|573
1652375400000|2022-05-12 17:10:00|15654.8|15648.8|15656.8|15650.8|15671.8|15665.8|15651.3|15645.3|411
1652375700000|2022-05-12 17:15:00|15656.3|15650.3|15650.3|15644.3|15666.8|15660.8|15644.8|15638.8|401
1652376000000|2022-05-12 17:20:00|15650.8|15644.8|15656.8|15650.8|15665.8|15659.8|15647.3|15641.3|405
1652376300000|2022-05-12 17:25:00|15657.8|15651.8|15659.8|15653.8|15665.3|15659.3|15648.3|15642.3|416
1652376600000|2022-05-12 17:30:00|15659.3|15653.3|15644.8|15638.8|15668.8|15662.8|15640.8|15634.8|552
1652376900000|2022-05-12 17:35:00|15645.3|15639.3|15631.8|15625.8|15649.3|15643.3|15626.8|15620.8|424
1652377200000|2022-05-12 17:40:00|15631.3|15625.3|15631.8|15625.8|15638.8|15632.8|15627.3|15621.3|323
1652377500000|2022-05-12 17:45:00|15632.3|15626.3|15617.8|15611.8|15636.3|15630.3|15617.3|15611.3|614
1652377800000|2022-05-12 17:50:00|15617.3|15611.3|15621.3|15615.3|15627.8|15621.8|15617.3|15611.3|353
1652378100000|2022-05-12 17:55:00|15620.3|15614.3|15629.8|15623.8|15637.8|15631.8|15614.3|15608.3|432
1652378400000|2022-05-12 18:00:00|15629.3|15623.3|15634.8|15628.8|15641.3|15635.3|15622.8|15616.8|354
1652378700000|2022-05-12 18:05:00|15633.8|15627.8|15607.8|15601.8|15633.8|15627.8|15605.3|15599.3|504
1652379000000|2022-05-12 18:10:00|15607.3|15601.3|15617.8|15611.8|15618.8|15612.8|15605.8|15599.8|308
1652379300000|2022-05-12 18:15:00|15616.8|15610.8|15620.8|15614.8|15623.3|15617.3|15605.8|15599.8|259
1652379600000|2022-05-12 18:20:00|15618.8|15612.8|15620.3|15614.3|15633.8|15627.8|15610.8|15604.8|320
1652379900000|2022-05-12 18:25:00|15620.8|15614.8|15625.8|15619.8|15630.8|15624.8|15611.8|15605.8|211
1652380200000|2022-05-12 18:30:00|15624.8|15618.8|15610.3|15604.3|15628.8|15622.8|15598.8|15592.8|571
1652380500000|2022-05-12 18:35:00|15612.8|15606.8|15591.8|15585.8|15612.8|15606.8|15588.8|15582.8|296
1652380800000|2022-05-12 18:40:00|15592.3|15586.3|15559.8|15553.8|15592.3|15586.3|15547.8|15541.8|1494
1652381100000|2022-05-12 18:45:00|15560.3|15554.3|15553.8|15547.8|15574.8|15568.8|15550.3|15544.3|563
1652381400000|2022-05-12 18:50:00|15553.3|15547.3|15549.3|15543.3|15563.3|15557.3|15535.3|15529.3|714
1652381700000|2022-05-12 18:55:00|15549.8|15543.8|15535.3|15529.3|15554.8|15548.8|15528.8|15522.8|435
1652382000000|2022-05-12 19:00:00|15535.8|15529.8|15566.8|15560.8|15570.8|15564.8|15530.8|15524.8|821
1652382300000|2022-05-12 19:05:00|15567.3|15561.3|15554.3|15548.3|15570.3|15564.3|15543.8|15537.8|219
1652382600000|2022-05-12 19:10:00|15553.8|15547.8|15550.8|15544.8|15555.8|15549.8|15535.3|15529.3|216
1652382900000|2022-05-12 19:15:00|15551.8|15545.8|15593.8|15587.8|15607.8|15601.8|15550.8|15544.8|836
1652383200000|2022-05-12 19:20:00|15594.8|15588.8|15645.8|15639.8|15667.3|15661.3|15590.8|15584.8|1633
1652383500000|2022-05-12 19:25:00|15649.3|15643.3|15628.8|15622.8|15673.8|15667.8|15625.8|15619.8|837
1652383800000|2022-05-12 19:30:00|15627.8|15621.8|15651.8|15645.8|15665.8|15659.8|15626.8|15620.8|610
1652384100000|2022-05-12 19:35:00|15649.8|15643.8|15661.8|15655.8|15662.8|15656.8|15634.3|15628.3|553
1652384400000|2022-05-12 19:40:00|15664.3|15658.3|15663.8|15657.8|15681.3|15675.3|15648.8|15642.8|709
1652384700000|2022-05-12 19:45:00|15662.8|15656.8|15661.3|15655.3|15679.8|15673.8|15653.3|15647.3|520
1652385000000|2022-05-12 19:50:00|15659.8|15653.8|15674.8|15668.8|15692.8|15686.8|15656.8|15650.8|825
1652385300000|2022-05-12 19:55:00|15674.3|15668.3|15693.8|15687.8|15697.3|15691.3|15672.8|15666.8|738
1652385600000|2022-05-12 20:00:00|15695.8|15689.8|15690.8|15684.8|15695.8|15689.8|15687.3|15681.3|232
1652385900000|2022-05-12 20:05:00|15691.3|15685.3|15695.3|15689.3|15695.8|15689.8|15689.3|15683.3|112
1652386200000|2022-05-12 20:10:00|15694.3|15688.3|15684.8|15678.8|15694.8|15688.8|15680.8|15674.8|164
1652386500000|2022-05-12 20:15:00|15684.3|15678.3|15693.3|15687.3|15694.3|15688.3|15683.8|15677.8|120
1652386800000|2022-05-12 20:20:00|15692.8|15686.8|15689.3|15683.3|15693.8|15687.8|15687.8|15681.8|58
1652387100000|2022-05-12 20:25:00|15687.3|15681.3|15688.3|15682.3|15689.3|15683.3|15683.3|15677.3|98
1652387400000|2022-05-12 20:30:00|15687.8|15681.8|15684.8|15678.8|15690.3|15684.3|15676.3|15670.3|133
1652387700000|2022-05-12 20:35:00|15685.8|15679.8|15680.8|15674.8|15686.3|15680.3|15676.8|15670.8|81
1652388000000|2022-05-12 20:40:00|15681.3|15675.3|15682.8|15676.8|15685.8|15679.8|15679.8|15673.8|62
1652388300000|2022-05-12 20:45:00|15683.3|15677.3|15678.3|15672.3|15688.8|15682.8|15678.3|15672.3|84
1652388600000|2022-05-12 20:50:00|15678.8|15672.8|15676.3|15670.3|15680.8|15674.8|15675.3|15669.3|129
1652388900000|2022-05-12 20:55:00|15675.8|15669.8|15682.8|15676.8|15682.8|15676.8|15673.3|15667.3|151
1652389200000|2022-05-12 21:00:00|15684.8|15670.8|15688|15674|15689.1|15675.1|15684.5|15670.5|0
1652389500000|2022-05-12 21:05:00|15687.7|15673.7|15689.5|15675.5|15689.5|15675.5|15686.3|15672.3|0
1652389800000|2022-05-12 21:10:00|15689.6|15675.6|15693.1|15679.1|15695.9|15681.9|15688.5|15674.5|0
1652390100000|2022-05-12 21:15:00|15693.2|15679.2|15693.7|15679.7|15694.6|15680.6|15692.3|15678.3|0
1652390400000|2022-05-12 21:20:00|15693.6|15679.6|15699.1|15685.1|15699.1|15685.1|15693.6|15679.6|0
1652390700000|2022-05-12 21:25:00|15698.3|15684.3|15702.7|15688.7|15702.7|15688.7|15697.9|15683.9|0
1652391000000|2022-05-12 21:30:00|15702.6|15688.6|15702.4|15688.4|15704.5|15690.5|15702.4|15688.4|0
1652391300000|2022-05-12 21:35:00|15702.8|15688.8|15703.5|15689.5|15703.5|15689.5|15702.4|15688.4|0
1652391600000|2022-05-12 21:40:00|15702|15688|15702.3|15688.3|15705|15691|15701.2|15687.2|0
1652391900000|2022-05-12 21:45:00|15703|15689|15704|15690|15706.1|15692.1|15703|15689|0
1652392200000|2022-05-12 21:50:00|15704.3|15690.3|15703.8|15689.8|15705.7|15691.7|15703.6|15689.6|0
1652392500000|2022-05-12 21:55:00|15704.4|15690.4|15705.8|15691.8|15706.1|15692.1|15704.3|15690.3|0
1652392800000|2022-05-12 22:00:00|15710.9|15696.9|15714.2|15700.2|15725|15711|15710.9|15696.9|0
1652393100000|2022-05-12 22:05:00|15715.1|15701.1|15724.1|15710.1|15730.5|15716.5|15708.8|15694.8|0
1652393400000|2022-05-12 22:10:00|15725.5|15711.5|15733.8|15719.8|15737.4|15723.4|15722.3|15708.3|0
1652393700000|2022-05-12 22:15:00|15732.9|15718.9|15732.4|15718.4|15735.6|15721.6|15721.6|15707.6|0
1652394000000|2022-05-12 22:20:00|15732.9|15718.9|15722.6|15708.6|15741.7|15727.7|15722.6|15708.6|0
1652394300000|2022-05-12 22:25:00|15723.1|15709.1|15740.7|15726.7|15741.6|15727.6|15723.1|15709.1|0
1652394600000|2022-05-12 22:30:00|15740.2|15726.2|15724|15710|15740.7|15726.7|15724|15710|0
1652394900000|2022-05-12 22:35:00|15724.4|15710.4|15726.7|15712.7|15727.1|15713.1|15723.5|15709.5|0
1652395200000|2022-05-12 22:40:00|15727.1|15713.1|15732.6|15718.6|15732.6|15718.6|15726.7|15712.7|0
1652395500000|2022-05-12 22:45:00|15732.1|15718.1|15730.3|15716.3|15735.3|15721.3|15728|15714|0
1652395800000|2022-05-12 22:50:00|15730.7|15716.7|15731.6|15717.6|15736.2|15722.2|15728.5|15714.5|0
1652396100000|2022-05-12 22:55:00|15732.1|15718.1|15733.5|15719.5|15734.4|15720.4|15728.9|15714.9|0
1652396400000|2022-05-12 23:00:00|15734.4|15720.4|15751.7|15737.7|15754.4|15740.4|15732.1|15718.1|0
1652396700000|2022-05-12 23:05:00|15753|15739|15752.4|15738.4|15766|15752|15750.6|15736.6|0
1652397000000|2022-05-12 23:10:00|15752|15738|15759.2|15745.2|15763.7|15749.7|15750.6|15736.6|0
1652397300000|2022-05-12 23:15:00|15758.8|15744.8|15757.2|15743.2|15759.9|15745.9|15750.9|15736.9|0
1652397600000|2022-05-12 23:20:00|15759|15745|15771.8|15757.8|15772.7|15758.7|15759|15745|0
1652397900000|2022-05-12 23:25:00|15772.7|15758.7|15770.5|15756.5|15778.7|15764.7|15765.6|15751.6|0
1652398200000|2022-05-12 23:30:00|15771.5|15757.5|15779.1|15765.1|15783.6|15769.6|15768.7|15754.7|0
1652398500000|2022-05-12 23:35:00|15780|15766|15788.8|15774.8|15789.7|15775.7|15775|15761|0
1652398800000|2022-05-12 23:40:00|15789.2|15775.2|15792.8|15778.8|15797.8|15783.8|15788.8|15774.8|0
1652399100000|2022-05-12 23:45:00|15792.4|15778.4|15802.7|15788.7|15807.4|15793.4|15792.4|15778.4|0
1652399400000|2022-05-12 23:50:00|15803.1|15789.1|15803.1|15789.1|15805.4|15791.4|15799.1|15785.1|0
1652399700000|2022-05-12 23:55:00|15803.6|15789.6|15794.6|15780.6|15804.9|15790.9|15794.6|15780.6|0
1652400000000|2022-05-13 00:00:00|15793.7|15779.7|15790.4|15776.4|15794.6|15780.6|15769.1|15755.1|0
1652400300000|2022-05-13 00:05:00|15789.5|15775.5|15777.4|15763.4|15791.3|15777.3|15775.6|15761.6|0
1652400600000|2022-05-13 00:10:00|15776.5|15762.5|15784.6|15770.6|15789.1|15775.1|15766.5|15752.5|0
1652400900000|2022-05-13 00:15:00|15784.1|15770.1|15788.9|15774.9|15789.6|15775.6|15780.9|15766.9|0
1652401200000|2022-05-13 00:20:00|15788.5|15774.5|15790.1|15776.1|15792|15778|15777.7|15763.7|0
1652401500000|2022-05-13 00:25:00|15790.3|15776.3|15797.8|15783.8|15797.8|15783.8|15784.4|15770.4|0
1652401800000|2022-05-13 00:30:00|15800|15786|15810.7|15796.7|15814.2|15800.2|15797.4|15783.4|0
1652402100000|2022-05-13 00:35:00|15811.8|15797.8|15814.9|15800.9|15815.1|15801.1|15803.6|15789.6|0
1652402400000|2022-05-13 00:40:00|15815.1|15801.1|15814.1|15800.1|15829.2|15815.2|15812.9|15798.9|0
1652402700000|2022-05-13 00:45:00|15778.8|15774.8|15786.8|15782.8|15809.8|15805.8|15778.8|15774.8|5908
1652403000000|2022-05-13 00:50:00|15787.3|15783.3|15792.8|15788.8|15795.8|15791.8|15781.3|15777.3|1771
1652403300000|2022-05-13 00:55:00|15790.8|15786.8|15782.3|15778.3|15798.3|15794.3|15781.3|15777.3|1694
1652403600000|2022-05-13 01:00:00|15781.3|15777.3|15769.3|15765.3|15787.8|15783.8|15755.3|15751.3|3876
1652403900000|2022-05-13 01:05:00|15769.8|15765.8|15751.8|15747.8|15777.3|15773.3|15744.3|15740.3|3210
1652404200000|2022-05-13 01:10:00|15752.3|15748.3|15753.3|15749.3|15770.3|15766.3|15744.3|15740.3|2731
1652404500000|2022-05-13 01:15:00|15753.8|15749.8|15798.3|15794.3|15801.3|15797.3|15752.8|15748.8|3626
1652404800000|2022-05-13 01:20:00|15794.8|15790.8|15794.3|15790.3|15815.8|15811.8|15789.8|15785.8|3937
1652405100000|2022-05-13 01:25:00|15794.8|15790.8|15797.3|15793.3|15810.3|15806.3|15788.3|15784.3|2850
1652405400000|2022-05-13 01:30:00|15798.3|15794.3|15785.3|15781.3|15811.3|15807.3|15775.8|15771.8|2730
1652405700000|2022-05-13 01:35:00|15784.3|15780.3|15761.3|15757.3|15795.8|15791.8|15761.3|15757.3|2498
1652406000000|2022-05-13 01:40:00|15760.3|15756.3|15791.3|15787.3|15795.3|15791.3|15759.3|15755.3|2314
1652406300000|2022-05-13 01:45:00|15790.8|15786.8|15801.8|15797.8|15806.3|15802.3|15777.3|15773.3|2635
1652406600000|2022-05-13 01:50:00|15802.8|15798.8|15826.3|15822.3|15832.3|15828.3|15795.3|15791.3|3541
1652406900000|2022-05-13 01:55:00|15827.3|15823.3|15831.3|15827.3|15835.3|15831.3|15816.3|15812.3|1914
1652407200000|2022-05-13 02:00:00|15831.8|15827.8|15835.3|15831.3|15841.3|15837.3|15827.8|15823.8|2356
1652407500000|2022-05-13 02:05:00|15836.3|15832.3|15811.8|15807.8|15836.3|15832.3|15810.3|15806.3|1539
1652407800000|2022-05-13 02:10:00|15813.3|15809.3|15818.3|15814.3|15823.3|15819.3|15806.3|15802.3|1407
1652408100000|2022-05-13 02:15:00|15818.8|15814.8|15823.8|15819.8|15830.3|15826.3|15817.3|15813.3|1230
1652408400000|2022-05-13 02:20:00|15824.8|15820.8|15817.3|15813.3|15834.3|15830.3|15816.8|15812.8|1110
1652408700000|2022-05-13 02:25:00|15816.3|15812.3|15799.3|15795.3|15820.3|15816.3|15787.8|15783.8|2113
1652409000000|2022-05-13 02:30:00|15799.8|15795.8|15819.3|15815.3|15821.3|15817.3|15797.8|15793.8|1353
1652409300000|2022-05-13 02:35:00|15821.3|15817.3|15819.3|15815.3|15832.3|15828.3|15814.8|15810.8|1265
1652409600000|2022-05-13 02:40:00|15820.3|15816.3|15820.8|15816.8|15829.3|15825.3|15819.3|15815.3|765
1652409900000|2022-05-13 02:45:00|15821.3|15817.3|15826.8|15822.8|15833.8|15829.8|15821.3|15817.3|881
1652410200000|2022-05-13 02:50:00|15826.3|15822.3|15820.3|15816.3|15831.8|15827.8|15815.8|15811.8|941
1652410500000|2022-05-13 02:55:00|15819.3|15815.3|15805.3|15801.3|15822.8|15818.8|15799.8|15795.8|1669
1652410800000|2022-05-13 03:00:00|15804.3|15800.3|15797.3|15793.3|15805.8|15801.8|15795.3|15791.3|866
1652411100000|2022-05-13 03:05:00|15796.3|15792.3|15818.3|15814.3|15823.3|15819.3|15796.3|15792.3|1469
1652411400000|2022-05-13 03:10:00|15817.3|15813.3|15821.8|15817.8|15826.3|15822.3|15817.3|15813.3|930
1652411700000|2022-05-13 03:15:00|15821.3|15817.3|15828.3|15824.3|15830.3|15826.3|15816.3|15812.3|1046
1652412000000|2022-05-13 03:20:00|15829.3|15825.3|15837.3|15833.3|15837.3|15833.3|15822.3|15818.3|1124
1652412300000|2022-05-13 03:25:00|15836.3|15832.3|15832.3|15828.3|15839.3|15835.3|15826.8|15822.8|1219
1652412600000|2022-05-13 03:30:00|15833.8|15829.8|15823.3|15819.3|15838.3|15834.3|15822.3|15818.3|902
1652412900000|2022-05-13 03:35:00|15824.3|15820.3|15830.3|15826.3|15831.3|15827.3|15823.3|15819.3|408
1652413200000|2022-05-13 03:40:00|15829.8|15825.8|15828.8|15824.8|15831.3|15827.3|15824.3|15820.3|343
1652413500000|2022-05-13 03:45:00|15829.8|15825.8|15818.3|15814.3|15830.3|15826.3|15814.3|15810.3|698
1652413800000|2022-05-13 03:50:00|15817.8|15813.8|15811.3|15807.3|15820.3|15816.3|15811.3|15807.3|720
1652414100000|2022-05-13 03:55:00|15811.8|15807.8|15813.3|15809.3|15818.3|15814.3|15811.3|15807.3|424
1652414400000|2022-05-13 04:00:00|15813.8|15809.8|15802.3|15798.3|15815.3|15811.3|15802.3|15798.3|810
1652414700000|2022-05-13 04:05:00|15801.3|15797.3|15809.3|15805.3|15810.8|15806.8|15797.3|15793.3|943
1652415000000|2022-05-13 04:10:00|15808.8|15804.8|15809.8|15805.8|15810.3|15806.3|15801.8|15797.8|504
1652415300000|2022-05-13 04:15:00|15810.3|15806.3|15809.3|15805.3|15816.3|15812.3|15809.3|15805.3|449
1652415600000|2022-05-13 04:20:00|15808.3|15804.3|15824.3|15820.3|15824.3|15820.3|15807.3|15803.3|642
1652415900000|2022-05-13 04:25:00|15825.3|15821.3|15818.8|15814.8|15825.3|15821.3|15815.8|15811.8|430
1652416200000|2022-05-13 04:30:00|15819.3|15815.3|15814.8|15810.8|15824.3|15820.3|15813.3|15809.3|568
1652416500000|2022-05-13 04:35:00|15814.3|15810.3|15824.3|15820.3|15828.3|15824.3|15809.3|15805.3|740
1652416800000|2022-05-13 04:40:00|15823.8|15819.8|15827.3|15823.3|15829.3|15825.3|15821.3|15817.3|550
1652417100000|2022-05-13 04:45:00|15826.3|15822.3|15827.3|15823.3|15830.3|15826.3|15823.3|15819.3|544
1652417400000|2022-05-13 04:50:00|15826.8|15822.8|15821.3|15817.3|15826.8|15822.8|15818.3|15814.3|455
1652417700000|2022-05-13 04:55:00|15821.8|15817.8|15820.3|15816.3|15825.3|15821.3|15816.8|15812.8|434
1652418000000|2022-05-13 05:00:00|15821.3|15817.3|15814.3|15810.3|15823.8|15819.8|15802.3|15798.3|1178
1652418300000|2022-05-13 05:05:00|15816.3|15812.3|15842.3|15838.3|15844.8|15840.8|15815.3|15811.3|2752
1652418600000|2022-05-13 05:10:00|15843.3|15839.3|15844.3|15840.3|15848.3|15844.3|15837.3|15833.3|1597
1652418900000|2022-05-13 05:15:00|15845.3|15841.3|15841.8|15837.8|15854.3|15850.3|15837.3|15833.3|1740
1652419200000|2022-05-13 05:20:00|15841.3|15837.3|15840.8|15836.8|15845.3|15841.3|15836.3|15832.3|769
1652419500000|2022-05-13 05:25:00|15840.3|15836.3|15827.3|15823.3|15846.3|15842.3|15826.3|15822.3|2159
1652419800000|2022-05-13 05:30:00|15828.3|15824.3|15833.3|15829.3|15838.3|15834.3|15820.8|15816.8|2009
1652420100000|2022-05-13 05:35:00|15834.3|15830.3|15847.3|15843.3|15849.8|15845.8|15833.8|15829.8|1500
1652420400000|2022-05-13 05:40:00|15846.8|15842.8|15852.3|15848.3|15852.3|15848.3|15846.8|15842.8|2256
1652420700000|2022-05-13 05:45:00|15855.2|15841.2|15852.8|15838.8|15860.1|15846.1|15847.1|15833.1|1
1652421000000|2022-05-13 05:50:00|15852.6|15838.6|15853.6|15839.6|15854.3|15840.3|15846|15832|0
1652421300000|2022-05-13 05:55:00|15853.4|15839.4|15853.2|15839.2|15856.5|15842.5|15845.9|15831.9|0
1652421600000|2022-05-13 06:00:00|15853|15839|15836.3|15822.3|15853|15839|15833.5|15819.5|0
1652421900000|2022-05-13 06:05:00|15835.9|15821.9|15833.2|15819.2|15848.7|15834.7|15832.3|15818.3|0
1652422200000|2022-05-13 06:10:00|15833.5|15819.5|15807.9|15793.9|15835.9|15821.9|15807|15793|0
1652422500000|2022-05-13 06:15:00|15808.2|15794.2|15816|15802|15824.5|15810.5|15808.2|15794.2|0
1652422800000|2022-05-13 06:20:00|15815.9|15801.9|15831.3|15817.3|15832.2|15818.2|15815.2|15801.2|0
1652423100000|2022-05-13 06:25:00|15831.2|15817.2|15822|15808|15833.8|15819.8|15821.1|15807.1|0
1652423400000|2022-05-13 06:30:00|15821.9|15807.9|15826.2|15812.2|15827.3|15813.3|15820.4|15806.4|0
1652423700000|2022-05-13 06:35:00|15826.3|15812.3|15829.5|15815.5|15831.9|15817.9|15823.4|15809.4|0
1652424000000|2022-05-13 06:40:00|15829.6|15815.6|15840.4|15826.4|15841.5|15827.5|15827.8|15813.8|0
1652424300000|2022-05-13 06:45:00|15840.5|15826.5|15846.2|15832.2|15846.3|15832.3|15837.3|15823.3|0
1652424600000|2022-05-13 06:50:00|15845.6|15831.6|15834.8|15820.8|15848.6|15834.6|15834.7|15820.7|0
1652424900000|2022-05-13 06:55:00|15832.8|15818.8|15829.2|15815.2|15836.7|15822.7|15823.3|15809.3|0
1652425200000|2022-05-13 07:00:00|15829.3|15815.3|15825.3|15819.3|15841.8|15835.8|15817.3|15811.3|1137
1652425500000|2022-05-13 07:05:00|15824.3|15818.3|15827.8|15821.8|15829.8|15823.8|15817.3|15811.3|569
1652425800000|2022-05-13 07:10:00|15828.8|15822.8|15832.8|15826.8|15837.3|15831.3|15824.3|15818.3|327
1652426100000|2022-05-13 07:15:00|15833.3|15827.3|15821.3|15815.3|15839.3|15833.3|15815.8|15809.8|595
1652426400000|2022-05-13 07:20:00|15820.8|15814.8|15834.3|15828.3|15837.3|15831.3|15816.3|15810.3|616
1652426700000|2022-05-13 07:25:00|15833.8|15827.8|15835.8|15829.8|15836.3|15830.3|15822.3|15816.3|281
1652427000000|2022-05-13 07:30:00|15834.8|15828.8|15847.8|15841.8|15848.8|15842.8|15834.8|15828.8|501
1652427300000|2022-05-13 07:35:00|15848.3|15842.3|15852.3|15846.3|15852.3|15846.3|15845.3|15839.3|376
1652427600000|2022-05-13 07:40:00|15851.8|15845.8|15844.8|15838.8|15852.3|15846.3|15843.3|15837.3|218
1652427900000|2022-05-13 07:45:00|15845.8|15839.8|15846.8|15840.8|15850.3|15844.3|15843.3|15837.3|151
1652428200000|2022-05-13 07:50:00|15847.8|15841.8|15841.8|15835.8|15850.3|15844.3|15841.3|15835.3|192
1652428500000|2022-05-13 07:55:00|15841.3|15835.3|15832.3|15826.3|15841.8|15835.8|15829.3|15823.3|359
1652428800000|2022-05-13 08:00:00|15830.8|15824.8|15849.8|15843.8|15850.3|15844.3|15830.8|15824.8|298
1652429100000|2022-05-13 08:05:00|15849.3|15843.3|15864.3|15858.3|15874.3|15868.3|15849.3|15843.3|984
1652429400000|2022-05-13 08:10:00|15863.8|15857.8|15858.3|15852.3|15866.3|15860.3|15857.3|15851.3|322
1652429700000|2022-05-13 08:15:00|15859.3|15853.3|15865.8|15859.8|15866.8|15860.8|15857.3|15851.3|310
1652430000000|2022-05-13 08:20:00|15864.8|15858.8|15870.3|15864.3|15871.3|15865.3|15864.3|15858.3|279
1652430300000|2022-05-13 08:25:00|15870.8|15864.8|15864.8|15858.8|15875.8|15869.8|15863.3|15857.3|399
1652430600000|2022-05-13 08:30:00|15865.3|15859.3|15861.3|15855.3|15866.3|15860.3|15857.3|15851.3|246
1652430900000|2022-05-13 08:35:00|15860.8|15854.8|15856.8|15850.8|15861.3|15855.3|15856.3|15850.3|184
1652431200000|2022-05-13 08:40:00|15856.3|15850.3|15850.3|15844.3|15858.3|15852.3|15848.3|15842.3|397
1652431500000|2022-05-13 08:45:00|15849.8|15843.8|15846.8|15840.8|15851.3|15845.3|15844.3|15838.3|245
1652431800000|2022-05-13 08:50:00|15846.3|15840.3|15855.3|15849.3|15855.3|15849.3|15846.3|15840.3|189
1652432100000|2022-05-13 08:55:00|15854.8|15848.8|15851.3|15845.3|15855.3|15849.3|15849.8|15843.8|101
1652432400000|2022-05-13 09:00:00|15852.3|15846.3|15857.8|15851.8|15858.8|15852.8|15851.8|15845.8|230
1652432700000|2022-05-13 09:05:00|15858.3|15852.3|15857.8|15851.8|15859.8|15853.8|15852.3|15846.3|132
1652433000000|2022-05-13 09:10:00|15858.3|15852.3|15855.8|15849.8|15858.3|15852.3|15854.3|15848.3|59
1652433300000|2022-05-13 09:15:00|15856.3|15850.3|15858.8|15852.8|15858.8|15852.8|15854.3|15848.3|78
1652433600000|2022-05-13 09:20:00|15859.3|15853.3|15856.8|15850.8|15859.3|15853.3|15856.3|15850.3|78
1652433900000|2022-05-13 09:25:00|15856.3|15850.3|15849.3|15843.3|15862.8|15856.8|15848.3|15842.3|345
1652434200000|2022-05-13 09:30:00|15849.8|15843.8|15844.8|15838.8|15850.3|15844.3|15843.3|15837.3|256
1652434500000|2022-05-13 09:35:00|15845.3|15839.3|15845.8|15839.8|15848.3|15842.3|15843.3|15837.3|151
1652434800000|2022-05-13 09:40:00|15844.8|15838.8|15846.3|15840.3|15847.3|15841.3|15842.3|15836.3|184
1652435100000|2022-05-13 09:45:00|15846.8|15840.8|15846.3|15840.3|15851.3|15845.3|15843.3|15837.3|249
1652435400000|2022-05-13 09:50:00|15847.3|15841.3|15833.8|15827.8|15847.3|15841.3|15832.3|15826.3|426
1652435700000|2022-05-13 09:55:00|15832.8|15826.8|15841.8|15835.8|15843.3|15837.3|15832.8|15826.8|234
1652436000000|2022-05-13 10:00:00|15842.3|15836.3|15845.8|15839.8|15846.3|15840.3|15840.8|15834.8|143
1652436300000|2022-05-13 10:05:00|15846.3|15840.3|15835.8|15829.8|15846.3|15840.3|15835.3|15829.3|200
1652436600000|2022-05-13 10:10:00|15836.3|15830.3|15847.8|15841.8|15847.8|15841.8|15834.3|15828.3|167
1652436900000|2022-05-13 10:15:00|15848.3|15842.3|15844.3|15838.3|15849.3|15843.3|15844.3|15838.3|88
1652437200000|2022-05-13 10:20:00|15844.8|15838.8|15847.8|15841.8|15848.8|15842.8|15843.8|15837.8|95
1652437500000|2022-05-13 10:25:00|15847.3|15841.3|15847.3|15841.3|15849.3|15843.3|15846.3|15840.3|59
1652437800000|2022-05-13 10:30:00|15846.3|15840.3|15853.8|15847.8|15855.8|15849.8|15845.3|15839.3|174
1652438100000|2022-05-13 10:35:00|15854.3|15848.3|15858.3|15852.3|15859.3|15853.3|15853.8|15847.8|226
1652438400000|2022-05-13 10:40:00|15858.8|15852.8|15853.3|15847.3|15858.8|15852.8|15852.8|15846.8|91
1652438700000|2022-05-13 10:45:00|15852.8|15846.8|15848.8|15842.8|15853.8|15847.8|15848.8|15842.8|86
1652439000000|2022-05-13 10:50:00|15849.8|15843.8|15851.8|15845.8|15853.3|15847.3|15848.8|15842.8|76
1652439300000|2022-05-13 10:55:00|15852.8|15846.8|15855.8|15849.8|15858.3|15852.3|15851.8|15845.8|130
1652439600000|2022-05-13 11:00:00|15855.3|15849.3|15855.8|15849.8|15858.3|15852.3|15851.3|15845.3|148
1652439900000|2022-05-13 11:05:00|15855.3|15849.3|15853.3|15847.3|15856.3|15850.3|15850.8|15844.8|81
1652440200000|2022-05-13 11:10:00|15853.8|15847.8|15851.8|15845.8|15854.3|15848.3|15850.3|15844.3|39
1652440500000|2022-05-13 11:15:00|15852.3|15846.3|15849.8|15843.8|15852.8|15846.8|15849.3|15843.3|71
1652440800000|2022-05-13 11:20:00|15850.8|15844.8|15850.3|15844.3|15852.3|15846.3|15849.3|15843.3|95
1652441100000|2022-05-13 11:25:00|15850.8|15844.8|15851.8|15845.8|15854.3|15848.3|15849.3|15843.3|68
1652441400000|2022-05-13 11:30:00|15852.3|15846.3|15867.3|15861.3|15867.3|15861.3|15850.3|15844.3|319
1652441700000|2022-05-13 11:35:00|15866.8|15860.8|15865.3|15859.3|15868.3|15862.3|15863.3|15857.3|216
1652442000000|2022-05-13 11:40:00|15864.8|15858.8|15868.8|15862.8|15869.3|15863.3|15864.3|15858.3|116
1652442300000|2022-05-13 11:45:00|15869.3|15863.3|15882.8|15876.8|15883.3|15877.3|15865.3|15859.3|570
1652442600000|2022-05-13 11:50:00|15883.3|15877.3|15876.3|15870.3|15884.3|15878.3|15872.3|15866.3|341
1652442900000|2022-05-13 11:55:00|15877.3|15871.3|15893.3|15887.3|15896.3|15890.3|15876.3|15870.3|904
1652443200000|2022-05-13 12:00:00|15892.8|15886.8|15889.8|15883.8|15897.8|15891.8|15887.8|15881.8|572
1652443500000|2022-05-13 12:05:00|15889.3|15883.3|15884.3|15878.3|15889.3|15883.3|15882.3|15876.3|326
1652443800000|2022-05-13 12:10:00|15883.8|15877.8|15885.3|15879.3|15886.3|15880.3|15882.3|15876.3|198
1652444100000|2022-05-13 12:15:00|15885.8|15879.8|15888.3|15882.3|15893.3|15887.3|15883.3|15877.3|233
1652444400000|2022-05-13 12:20:00|15888.8|15882.8|15884.8|15878.8|15892.3|15886.3|15882.8|15876.8|201
1652444700000|2022-05-13 12:25:00|15884.3|15878.3|15890.8|15884.8|15890.8|15884.8|15883.3|15877.3|228
1652445000000|2022-05-13 12:30:00|15891.3|15885.3|15893.3|15887.3|15895.8|15889.8|15889.3|15883.3|364
1652445300000|2022-05-13 12:35:00|15892.8|15886.8|15901.3|15895.3|15908.8|15902.8|15892.8|15886.8|583
1652445600000|2022-05-13 12:40:00|15900.8|15894.8|15892.3|15886.3|15902.3|15896.3|15892.3|15886.3|272
1652445900000|2022-05-13 12:45:00|15893.3|15887.3|15893.3|15887.3|15896.8|15890.8|15892.3|15886.3|231
1652446200000|2022-05-13 12:50:00|15892.3|15886.3|15897.3|15891.3|15898.3|15892.3|15891.3|15885.3|191
1652446500000|2022-05-13 12:55:00|15895.3|15889.3|15885.8|15879.8|15897.8|15891.8|15884.8|15878.8|300
1652446800000|2022-05-13 13:00:00|15886.3|15880.3|15885.3|15879.3|15889.3|15883.3|15878.3|15872.3|395
1652447100000|2022-05-13 13:05:00|15885.8|15879.8|15883.8|15877.8|15889.3|15883.3|15882.3|15876.3|171
1652447400000|2022-05-13 13:10:00|15883.3|15877.3|15874.8|15868.8|15885.3|15879.3|15870.8|15864.8|475
1652447700000|2022-05-13 13:15:00|15874.3|15868.3|15870.8|15864.8|15878.8|15872.8|15870.8|15864.8|249
1652448000000|2022-05-13 13:20:00|15870.3|15864.3|15867.8|15861.8|15874.3|15868.3|15867.3|15861.3|201
1652448300000|2022-05-13 13:25:00|15868.3|15862.3|15872.3|15866.3|15876.3|15870.3|15865.8|15859.8|410
1652448600000|2022-05-13 13:30:00|15871.8|15865.8|15858.8|15852.8|15885.8|15879.8|15858.8|15852.8|1291
1652448900000|2022-05-13 13:35:00|15858.3|15852.3|15879.8|15873.8|15884.8|15878.8|15850.3|15844.3|1373
1652449200000|2022-05-13 13:40:00|15878.8|15872.8|15888.3|15882.3|15889.3|15883.3|15868.8|15862.8|906
1652449500000|2022-05-13 13:45:00|15889.3|15883.3|15883.3|15877.3|15893.3|15887.3|15877.8|15871.8|731
1652449800000|2022-05-13 13:50:00|15883.8|15877.8|15915.3|15909.3|15916.3|15910.3|15882.8|15876.8|1413
1652450100000|2022-05-13 13:55:00|15915.8|15909.8|15905.8|15899.8|15917.8|15911.8|15899.3|15893.3|936
1652450400000|2022-05-13 14:00:00|15908.8|15902.8|15930.8|15924.8|15932.3|15926.3|15908.8|15902.8|1400
1652450700000|2022-05-13 14:05:00|15931.8|15925.8|15932.3|15926.3|15937.3|15931.3|15924.3|15918.3|939
1652451000000|2022-05-13 14:10:00|15931.3|15925.3|15930.8|15924.8|15936.3|15930.3|15925.3|15919.3|695
1652451300000|2022-05-13 14:15:00|15931.8|15925.8|15926.3|15920.3|15931.8|15925.8|15920.3|15914.3|692
1652451600000|2022-05-13 14:20:00|15926.8|15920.8|15952.8|15946.8|15954.8|15948.8|15926.8|15920.8|1382
1652451900000|2022-05-13 14:25:00|15953.3|15947.3|15957.8|15951.8|15966.3|15960.3|15950.3|15944.3|1136
1652452200000|2022-05-13 14:30:00|15958.3|15952.3|15963.3|15957.3|15963.3|15957.3|15952.8|15946.8|612
1652452500000|2022-05-13 14:35:00|15962.3|15956.3|15965.3|15959.3|15972.3|15966.3|15959.8|15953.8|899
1652452800000|2022-05-13 14:40:00|15966.3|15960.3|15953.3|15947.3|15968.3|15962.3|15953.3|15947.3|674
1652453100000|2022-05-13 14:45:00|15952.3|15946.3|15947.3|15941.3|15952.8|15946.8|15939.3|15933.3|980
1652453400000|2022-05-13 14:50:00|15946.8|15940.8|15959.3|15953.3|15959.3|15953.3|15944.3|15938.3|591
1652453700000|2022-05-13 14:55:00|15960.3|15954.3|15954.8|15948.8|15963.3|15957.3|15953.3|15947.3|636
1652454000000|2022-05-13 15:00:00|15954.3|15948.3|15941.3|15935.3|15954.8|15948.8|15939.8|15933.8|899
1652454300000|2022-05-13 15:05:00|15940.8|15934.8|15952.3|15946.3|15954.3|15948.3|15940.3|15934.3|365
1652454600000|2022-05-13 15:10:00|15952.8|15946.8|15951.3|15945.3|15953.8|15947.8|15946.3|15940.3|284
1652454900000|2022-05-13 15:15:00|15950.3|15944.3|15943.3|15937.3|15950.3|15944.3|15940.3|15934.3|472
1652455200000|2022-05-13 15:20:00|15944.8|15938.8|15955.3|15949.3|15959.3|15953.3|15944.3|15938.3|395
1652455500000|2022-05-13 15:25:00|15954.8|15948.8|15963.3|15957.3|15967.3|15961.3|15954.3|15948.3|505
1652455800000|2022-05-13 15:30:00|15963.8|15957.8|15959.8|15953.8|15967.3|15961.3|15954.8|15948.8|315
1652456100000|2022-05-13 15:35:00|15959.3|15953.3|15963.8|15957.8|15970.3|15964.3|15956.3|15950.3|421
1652456400000|2022-05-13 15:40:00|15963.3|15957.3|15953.8|15947.8|15963.8|15957.8|15947.3|15941.3|465
1652456700000|2022-05-13 15:45:00|15953.3|15947.3|15951.3|15945.3|15954.3|15948.3|15948.3|15942.3|178
1652457000000|2022-05-13 15:50:00|15951.8|15945.8|15964.3|15958.3|15964.3|15958.3|15949.3|15943.3|310
1652457300000|2022-05-13 15:55:00|15963.3|15957.3|15960.8|15954.8|15965.3|15959.3|15956.8|15950.8|247
1652457600000|2022-05-13 16:00:00|15961.3|15955.3|15959.8|15953.8|15962.8|15956.8|15955.8|15949.8|252
1652457900000|2022-05-13 16:05:00|15959.3|15953.3|15961.3|15955.3|15961.3|15955.3|15954.8|15948.8|369
1652458200000|2022-05-13 16:10:00|15962.3|15956.3|15978.3|15972.3|15982.8|15976.8|15958.3|15952.3|963
1652458500000|2022-05-13 16:15:00|15977.3|15971.3|15968.8|15962.8|15979.8|15973.8|15968.8|15962.8|339
1652458800000|2022-05-13 16:20:00|15967.8|15961.8|15964.3|15958.3|15970.3|15964.3|15959.3|15953.3|355
1652459100000|2022-05-13 16:25:00|15963.8|15957.8|15962.3|15956.3|15964.8|15958.8|15955.8|15949.8|269
1652459400000|2022-05-13 16:30:00|15963.3|15957.3|15965.3|15959.3|15971.3|15965.3|15962.8|15956.8|210
1652459700000|2022-05-13 16:35:00|15964.8|15958.8|15965.3|15959.3|15966.8|15960.8|15961.3|15955.3|109
1652460000000|2022-05-13 16:40:00|15964.3|15958.3|15971.8|15965.8|15977.3|15971.3|15964.3|15958.3|305
1652460300000|2022-05-13 16:45:00|15971.3|15965.3|15965.8|15959.8|15974.8|15968.8|15965.8|15959.8|265
1652460600000|2022-05-13 16:50:00|15965.3|15959.3|15953.8|15947.8|15965.8|15959.8|15944.8|15938.8|695
1652460900000|2022-05-13 16:55:00|15954.8|15948.8|15960.3|15954.3|15962.3|15956.3|15954.8|15948.8|210
1652461200000|2022-05-13 17:00:00|15960.8|15954.8|15965.3|15959.3|15968.8|15962.8|15956.8|15950.8|252
1652461500000|2022-05-13 17:05:00|15964.3|15958.3|15960.3|15954.3|15964.3|15958.3|15957.3|15951.3|124
1652461800000|2022-05-13 17:10:00|15959.8|15953.8|15963.8|15957.8|15964.8|15958.8|15956.3|15950.3|117
1652462100000|2022-05-13 17:15:00|15962.8|15956.8|15956.8|15950.8|15964.8|15958.8|15956.8|15950.8|158
1652462400000|2022-05-13 17:20:00|15957.3|15951.3|15960.8|15954.8|15962.3|15956.3|15950.3|15944.3|189
1652462700000|2022-05-13 17:25:00|15961.3|15955.3|15954.3|15948.3|15965.3|15959.3|15953.8|15947.8|156
1652463000000|2022-05-13 17:30:00|15954.8|15948.8|15957.8|15951.8|15959.3|15953.3|15953.3|15947.3|115
1652463300000|2022-05-13 17:35:00|15958.3|15952.3|15953.3|15947.3|15958.3|15952.3|15951.3|15945.3|137
1652463600000|2022-05-13 17:40:00|15952.8|15946.8|15949.3|15943.3|15953.8|15947.8|15940.3|15934.3|443
1652463900000|2022-05-13 17:45:00|15949.8|15943.8|15948.8|15942.8|15950.8|15944.8|15940.3|15934.3|201
1652464200000|2022-05-13 17:50:00|15947.8|15941.8|15945.8|15939.8|15951.3|15945.3|15943.3|15937.3|140
1652464500000|2022-05-13 17:55:00|15945.3|15939.3|15920.8|15914.8|15946.3|15940.3|15920.8|15914.8|897
1652464800000|2022-05-13 18:00:00|15920.3|15914.3|15894.8|15888.8|15920.3|15914.3|15888.3|15882.3|1392
1652465100000|2022-05-13 18:05:00|15892.3|15886.3|15907.8|15901.8|15910.8|15904.8|15885.8|15879.8|757
1652465400000|2022-05-13 18:10:00|15908.3|15902.3|15901.8|15895.8|15917.8|15911.8|15900.3|15894.3|506
1652465700000|2022-05-13 18:15:00|15901.3|15895.3|15922.3|15916.3|15922.3|15916.3|15898.8|15892.8|446
1652466000000|2022-05-13 18:20:00|15923.3|15917.3|15914.8|15908.8|15926.3|15920.3|15905.8|15899.8|502
1652466300000|2022-05-13 18:25:00|15913.8|15907.8|15915.8|15909.8|15920.8|15914.8|15905.8|15899.8|210
1652466600000|2022-05-13 18:30:00|15915.3|15909.3|15926.8|15920.8|15946.3|15940.3|15915.3|15909.3|547
1652466900000|2022-05-13 18:35:00|15925.8|15919.8|15928.8|15922.8|15930.8|15924.8|15918.8|15912.8|186
1652467200000|2022-05-13 18:40:00|15929.3|15923.3|15934.8|15928.8|15941.3|15935.3|15927.8|15921.8|297
1652467500000|2022-05-13 18:45:00|15935.8|15929.8|15932.3|15926.3|15937.8|15931.8|15927.3|15921.3|202
1652467800000|2022-05-13 18:50:00|15932.8|15926.8|15964.8|15958.8|15966.8|15960.8|15930.8|15924.8|579
1652468100000|2022-05-13 18:55:00|15965.8|15959.8|15968.8|15962.8|15971.8|15965.8|15959.8|15953.8|447
1652468400000|2022-05-13 19:00:00|15969.3|15963.3|15964.8|15958.8|15978.8|15972.8|15962.3|15956.3|457
1652468700000|2022-05-13 19:05:00|15965.3|15959.3|15983.8|15977.8|15985.8|15979.8|15964.8|15958.8|485
1652469000000|2022-05-13 19:10:00|15984.3|15978.3|15989.8|15983.8|15989.8|15983.8|15979.8|15973.8|348
1652469300000|2022-05-13 19:15:00|15989.3|15983.3|15989.3|15983.3|15993.3|15987.3|15982.3|15976.3|281
1652469600000|2022-05-13 19:20:00|15988.3|15982.3|15985.3|15979.3|15992.3|15986.3|15978.8|15972.8|280
1652469900000|2022-05-13 19:25:00|15984.3|15978.3|15992.3|15986.3|15992.8|15986.8|15979.8|15973.8|226
1652470200000|2022-05-13 19:30:00|15991.8|15985.8|15968.3|15962.3|15994.8|15988.8|15965.3|15959.3|386
1652470500000|2022-05-13 19:35:00|15968.8|15962.8|15977.3|15971.3|15986.8|15980.8|15962.3|15956.3|486
1652470800000|2022-05-13 19:40:00|15977.8|15971.8|15986.8|15980.8|15988.8|15982.8|15975.3|15969.3|317
1652471100000|2022-05-13 19:45:00|15987.8|15981.8|15986.8|15980.8|15991.8|15985.8|15975.3|15969.3|210
1652471400000|2022-05-13 19:50:00|15985.8|15979.8|15988.8|15982.8|15990.8|15984.8|15970.3|15964.3|476
1652471700000|2022-05-13 19:55:00|15989.3|15983.3|15993.8|15987.8|15995.3|15989.3|15983.8|15977.8|269
1652472000000|2022-05-13 20:00:00|15993.3|15987.3|15989.8|15983.8|15993.3|15987.3|15984.8|15978.8|232
1652472300000|2022-05-13 20:05:00|15989.3|15983.3|15986.8|15980.8|15991.3|15985.3|15986.3|15980.3|75
1652472600000|2022-05-13 20:10:00|15987.8|15981.8|15989.3|15983.3|15991.3|15985.3|15986.8|15980.8|83
1652472900000|2022-05-13 20:15:00|15988.8|15982.8|15990.8|15984.8|15991.8|15985.8|15988.3|15982.3|71
1652473200000|2022-05-13 20:20:00|15991.3|15985.3|15987.8|15981.8|15991.3|15985.3|15985.8|15979.8|100
1652473500000|2022-05-13 20:25:00|15985.8|15979.8|15989.3|15983.3|15989.3|15983.3|15985.8|15979.8|84
1652473800000|2022-05-13 20:30:00|15988.8|15982.8|15988.8|15982.8|15988.8|15982.8|15985.8|15979.8|61
1652474100000|2022-05-13 20:35:00|15989.3|15983.3|15992.3|15986.3|15992.3|15986.3|15986.8|15980.8|72
1652474400000|2022-05-13 20:40:00|15992.8|15986.8|15995.3|15989.3|15996.3|15990.3|15991.3|15985.3|110
1652474700000|2022-05-13 20:45:00|15994.8|15988.8|15991.8|15985.8|15996.3|15990.3|15991.3|15985.3|141
1652475000000|2022-05-13 20:50:00|15991.3|15985.3|15993.3|15987.3|15995.3|15989.3|15990.3|15984.3|126
1652475300000|2022-05-13 20:55:00|15992.8|15986.8|15998.3|15992.3|15999.3|15993.3|15990.8|15984.8|258
1652475600000|2022-05-13 21:00:00|16002.7|15988.7|16002.7|15988.7|16002.7|15988.7|16002.7|15988.7|0
1652652000000|2022-05-15 22:00:00|16024.5|16010.5|16075.1|16061.1|16075.1|16061.1|16023.7|16009.7|0
1652652300000|2022-05-15 22:05:00|16074.7|16060.7|16081.1|16067.1|16089.5|16075.5|16069.3|16055.3|0
1652652600000|2022-05-15 22:10:00|16082|16068|16104.4|16090.4|16108.5|16094.5|16080.7|16066.7|0
1652652900000|2022-05-15 22:15:00|16104|16090|16095.9|16081.9|16106.7|16092.7|16094.5|16080.5|0
1652653200000|2022-05-15 22:20:00|16096.3|16082.3|16099.9|16085.9|16101.3|16087.3|16088.7|16074.7|0
1652653500000|2022-05-15 22:25:00|16099.5|16085.5|16093.1|16079.1|16099.5|16085.5|16092.3|16078.3|0
1652653800000|2022-05-15 22:30:00|16093.5|16079.5|16085.4|16071.4|16093.5|16079.5|16081|16067|0
1652654100000|2022-05-15 22:35:00|16085|16071|16086.3|16072.3|16088.1|16074.1|16082.8|16068.8|0
1652654400000|2022-05-15 22:40:00|16086.8|16072.8|16089.9|16075.9|16091.7|16077.7|16079.2|16065.2|0
1652654700000|2022-05-15 22:45:00|16089.5|16075.5|16088.7|16074.7|16099.8|16085.8|16082|16068|0
1652655000000|2022-05-15 22:50:00|16088.3|16074.3|16090.2|16076.2|16096.4|16082.4|16085.1|16071.1|0
1652655300000|2022-05-15 22:55:00|16090.7|16076.7|16084.8|16070.8|16090.7|16076.7|16079|16065|0
1652655600000|2022-05-15 23:00:00|16085.3|16071.3|16079.5|16065.5|16086.6|16072.6|16077.7|16063.7|0
1652655900000|2022-05-15 23:05:00|16079.9|16065.9|16067.3|16053.3|16082.2|16068.2|16064.7|16050.7|0
1652656200000|2022-05-15 23:10:00|16068.2|16054.2|16072.5|16058.5|16076.1|16062.1|16066.4|16052.4|0
1652656500000|2022-05-15 23:15:00|16073.4|16059.4|16075.2|16061.2|16080.6|16066.6|16067.1|16053.1|0
1652656800000|2022-05-15 23:20:00|16074.7|16060.7|16079.5|16065.5|16079.7|16065.7|16070.7|16056.7|0
1652657100000|2022-05-15 23:25:00|16079|16065|16072.3|16058.3|16085.7|16071.7|16070.9|16056.9|0
1652657400000|2022-05-15 23:30:00|16074.1|16060.1|16090.3|16076.3|16093.8|16079.8|16072.2|16058.2|0
1652657700000|2022-05-15 23:35:00|16091.2|16077.2|16085.7|16071.7|16092.9|16078.9|16084.8|16070.8|0
1652658000000|2022-05-15 23:40:00|16086.6|16072.6|16090.2|16076.2|16092.9|16078.9|16083.9|16069.9|0
1652658300000|2022-05-15 23:45:00|16090.6|16076.6|16095.6|16081.6|16101|16087|16090.6|16076.6|0
1652658600000|2022-05-15 23:50:00|16096.5|16082.5|16107.4|16093.4|16112.6|16098.6|16094.7|16080.7|0
1652658900000|2022-05-15 23:55:00|16106.5|16092.5|16089.1|16075.1|16108.3|16094.3|16087.3|16073.3|0
1652659200000|2022-05-16 00:00:00|16088.2|16074.2|16063.7|16049.7|16090.9|16076.9|16057.4|16043.4|0
1652659500000|2022-05-16 00:05:00|16063.2|16049.2|16054.8|16040.8|16067.7|16053.7|16048.5|16034.5|0
1652659800000|2022-05-16 00:10:00|16055.7|16041.7|16056.8|16042.8|16068.2|16054.2|16053|16039|0
1652660100000|2022-05-16 00:15:00|16055.9|16041.9|16049|16035|16055.9|16041.9|16042.7|16028.7|0
1652660400000|2022-05-16 00:20:00|16048.8|16034.8|16058.4|16044.4|16058.8|16044.8|16041.5|16027.5|0
1652660700000|2022-05-16 00:25:00|16058.8|16044.8|16061.9|16047.9|16062.8|16048.8|16054.4|16040.4|0
1652661000000|2022-05-16 00:30:00|16061.7|16047.7|16051.6|16037.6|16061.7|16047.7|16044.8|16030.8|0
1652661300000|2022-05-16 00:35:00|16051.4|16037.4|16043.9|16029.9|16053.9|16039.9|16042.6|16028.6|0
1652661600000|2022-05-16 00:40:00|16045|16031|16047.5|16033.5|16047.7|16033.7|16042.6|16028.6|0
1652661900000|2022-05-16 00:45:00|15998.5|15994.5|15994|15990|16010.5|16006.5|15986.5|15982.5|4239
1652662200000|2022-05-16 00:50:00|15993|15989|16021|16017|16022.5|16018.5|15990.5|15986.5|1886
1652662500000|2022-05-16 00:55:00|16022|16018|16022|16018|16031|16027|16021|16017|1494
1652662800000|2022-05-16 01:00:00|16021|16017|16025|16021|16035.5|16031.5|16003|15999|3619
1652663100000|2022-05-16 01:05:00|16025.5|16021.5|16029.5|16025.5|16040|16036|16017|16013|2940
1652663400000|2022-05-16 01:10:00|16030|16026|16037|16033|16043|16039|16013|16009|2398
1652663700000|2022-05-16 01:15:00|16038.5|16034.5|16030|16026|16044.5|16040.5|16028|16024|1817
1652664000000|2022-05-16 01:20:00|16029|16025|16019.5|16015.5|16032|16028|16007|16003|2467
1652664300000|2022-05-16 01:25:00|16020|16016|16027|16023|16033|16029|16013.5|16009.5|1827
1652664600000|2022-05-16 01:30:00|16029|16025|16015|16011|16036.5|16032.5|16013|16009|1937
1652664900000|2022-05-16 01:35:00|16015.5|16011.5|15995|15991|16016|16012|15983|15979|3614
1652665200000|2022-05-16 01:40:00|15994.5|15990.5|15985.5|15981.5|15998|15994|15983|15979|1735
1652665500000|2022-05-16 01:45:00|15985|15981|15985|15981|16005|16001|15983|15979|1893
1652665800000|2022-05-16 01:50:00|15983.5|15979.5|15973|15969|15992.5|15988.5|15973|15969|1816
1652666100000|2022-05-16 01:55:00|15972|15968|15971|15967|15976|15972|15963.5|15959.5|1900
1652666400000|2022-05-16 02:00:00|15971.5|15967.5|15954|15950|15972|15968|15952|15948|2512
1652666700000|2022-05-16 02:05:00|15953.5|15949.5|15954|15950|15966|15962|15949|15945|2065
1652667000000|2022-05-16 02:10:00|15955|15951|15944.5|15940.5|15960|15956|15944|15940|1605
1652667300000|2022-05-16 02:15:00|15945|15941|15940|15936|15950|15946|15938.5|15934.5|1528
1652667600000|2022-05-16 02:20:00|15939.5|15935.5|15915.5|15911.5|15940|15936|15909|15905|3069
1652667900000|2022-05-16 02:25:00|15916|15912|15913|15909|15925|15921|15910|15906|1415
1652668200000|2022-05-16 02:30:00|15912|15908|15902.5|15898.5|15914|15910|15892|15888|2012
1652668500000|2022-05-16 02:35:00|15902|15898|15916|15912|15919.5|15915.5|15890.5|15886.5|1839
1652668800000|2022-05-16 02:40:00|15915|15911|15925.5|15921.5|15926.5|15922.5|15905|15901|1602
1652669100000|2022-05-16 02:45:00|15926|15922|15903|15899|15926|15922|15899.5|15895.5|1494
1652669400000|2022-05-16 02:50:00|15904|15900|15915.5|15911.5|15915.5|15911.5|15901|15897|759
1652669700000|2022-05-16 02:55:00|15915|15911|15913|15909|15916.5|15912.5|15906|15902|654
1652670000000|2022-05-16 03:00:00|15911.5|15907.5|15900.5|15896.5|15914|15910|15891|15887|1178
1652670300000|2022-05-16 03:05:00|15901|15897|15900|15896|15910.5|15906.5|15898.5|15894.5|628
1652670600000|2022-05-16 03:10:00|15899.5|15895.5|15903|15899|15907.5|15903.5|15897|15893|574
1652670900000|2022-05-16 03:15:00|15902.5|15898.5|15873|15869|15903|15899|15868.5|15864.5|2242
1652671200000|2022-05-16 03:20:00|15872.5|15868.5|15859.5|15855.5|15874.5|15870.5|15848|15844|3264
1652671500000|2022-05-16 03:25:00|15859|15855|15863|15859|15870|15866|15853.5|15849.5|1362
1652671800000|2022-05-16 03:30:00|15863.5|15859.5|15883|15879|15894.5|15890.5|15863|15859|1987
1652672100000|2022-05-16 03:35:00|15882.5|15878.5|15891|15887|15896.5|15892.5|15881|15877|928
1652672400000|2022-05-16 03:40:00|15892|15888|15897.5|15893.5|15897.5|15893.5|15887|15883|750
1652672700000|2022-05-16 03:45:00|15896|15892|15887|15883|15899|15895|15887|15883|669
1652673000000|2022-05-16 03:50:00|15887.5|15883.5|15895|15891|15895|15891|15886|15882|453
1652673300000|2022-05-16 03:55:00|15894.5|15890.5|15891|15887|15896|15892|15889|15885|394
1652673600000|2022-05-16 04:00:00|15892.5|15888.5|15875|15871|15904.5|15900.5|15873|15869|1568
1652673900000|2022-05-16 04:05:00|15873.5|15869.5|15881.5|15877.5|15889|15885|15872|15868|769
1652674200000|2022-05-16 04:10:00|15881|15877|15869|15865|15884.5|15880.5|15865.5|15861.5|1134
1652674500000|2022-05-16 04:15:00|15869.5|15865.5|15880|15876|15882|15878|15858|15854|1078
1652674800000|2022-05-16 04:20:00|15880.5|15876.5|15905|15901|15905|15901|15880|15876|1315
1652675100000|2022-05-16 04:25:00|15908|15904|15908|15904|15914|15910|15901.5|15897.5|1273
1652675400000|2022-05-16 04:30:00|15908.5|15904.5|15906|15902|15915.5|15911.5|15903|15899|844
1652675700000|2022-05-16 04:35:00|15906.5|15902.5|15906.5|15902.5|15915|15911|15903|15899|682
1652676000000|2022-05-16 04:40:00|15907|15903|15898.5|15894.5|15921.5|15917.5|15895.5|15891.5|1213
1652676300000|2022-05-16 04:45:00|15899|15895|15903|15899|15903|15899|15892|15888|771
1652676600000|2022-05-16 04:50:00|15902.5|15898.5|15915|15911|15915|15911|15900|15896|663
1652676900000|2022-05-16 04:55:00|15916|15912|15913.5|15909.5|15917|15913|15901|15897|1356
1652677200000|2022-05-16 05:00:00|15914.5|15910.5|15925|15921|15935.5|15931.5|15909|15905|1815
1652677500000|2022-05-16 05:05:00|15925.5|15921.5|15915.5|15911.5|15925.5|15921.5|15910.5|15906.5|1193
1652677800000|2022-05-16 05:10:00|15916|15912|15928.5|15924.5|15948.5|15944.5|15914|15910|2631
1652678100000|2022-05-16 05:15:00|15929|15925|15917|15913|15930.5|15926.5|15916|15912|915
1652678400000|2022-05-16 05:20:00|15917.5|15913.5|15909|15905|15923.5|15919.5|15905.5|15901.5|1087
1652678700000|2022-05-16 05:25:00|15909.5|15905.5|15923|15919|15926|15922|15898.5|15894.5|2346
1652679000000|2022-05-16 05:30:00|15922.5|15918.5|15902.5|15898.5|15923|15919|15899|15895|1955
1652679300000|2022-05-16 05:35:00|15904|15900|15919.5|15915.5|15920|15916|15903.5|15899.5|1023
1652679600000|2022-05-16 05:40:00|15920|15916|15923|15919|15925|15921|15919|15915|1751
1652679900000|2022-05-16 05:45:00|15929.2|15915.2|15925.7|15911.7|15929.2|15915.2|15922.4|15908.4|1
1652680200000|2022-05-16 05:50:00|15925.5|15911.5|15914.1|15900.1|15925.5|15911.5|15907.1|15893.1|0
1652680500000|2022-05-16 05:55:00|15913|15899|15915.8|15901.8|15918.1|15904.1|15909.3|15895.3|0
1652680800000|2022-05-16 06:00:00|15916.3|15902.3|15896.5|15882.5|15928.5|15914.5|15895.3|15881.3|0
1652681100000|2022-05-16 06:05:00|15896.7|15882.7|15886.5|15872.5|15904.9|15890.9|15886|15872|0
1652681400000|2022-05-16 06:10:00|15886.9|15872.9|15876.5|15862.5|15890|15876|15865.3|15851.3|0
1652681700000|2022-05-16 06:15:00|15875.5|15861.5|15902.2|15888.2|15913.9|15899.9|15875.5|15861.5|0
1652682000000|2022-05-16 06:20:00|15902.5|15888.5|15901.9|15887.9|15909.1|15895.1|15900.8|15886.8|0
1652682300000|2022-05-16 06:25:00|15902|15888|15901.7|15887.7|15908|15894|15897.3|15883.3|0
1652682600000|2022-05-16 06:30:00|15901.6|15887.6|15903.5|15889.5|15908.8|15894.8|15899.5|15885.5|0
1652682900000|2022-05-16 06:35:00|15903.6|15889.6|15906.9|15892.9|15908.3|15894.3|15900.9|15886.9|0
1652683200000|2022-05-16 06:40:00|15907|15893|15897.5|15883.5|15907.9|15893.9|15897.4|15883.4|0
1652683500000|2022-05-16 06:45:00|15897.4|15883.4|15909.2|15895.2|15910.3|15896.3|15897.3|15883.3|0
1652683800000|2022-05-16 06:50:00|15909.1|15895.1|15909.1|15895.1|15910.2|15896.2|15906|15892|0
1652684100000|2022-05-16 06:55:00|15909.2|15895.2|15910.7|15896.7|15912.1|15898.1|15907.8|15893.8|0
1652684400000|2022-05-16 07:00:00|15910.8|15896.8|15919.5|15913.5|15921.5|15915.5|15901.5|15895.5|804
1652684700000|2022-05-16 07:05:00|15918.5|15912.5|15906.5|15900.5|15923|15917|15902|15896|413
1652685000000|2022-05-16 07:10:00|15906|15900|15901|15895|15907.5|15901.5|15892|15886|516
1652685300000|2022-05-16 07:15:00|15900|15894|15890.5|15884.5|15904|15898|15889|15883|528
1652685600000|2022-05-16 07:20:00|15890|15884|15894|15888|15895.5|15889.5|15885|15879|418
1652685900000|2022-05-16 07:25:00|15895|15889|15915|15909|15919|15913|15894|15888|584
1652686200000|2022-05-16 07:30:00|15915.5|15909.5|15915|15909|15918|15912|15911|15905|298
1652686500000|2022-05-16 07:35:00|15916.5|15910.5|15915.5|15909.5|15918|15912|15909|15903|194
1652686800000|2022-05-16 07:40:00|15914.5|15908.5|15920|15914|15923|15917|15913.5|15907.5|245
1652687100000|2022-05-16 07:45:00|15918|15912|15930|15924|15937.5|15931.5|15916.5|15910.5|585
1652687400000|2022-05-16 07:50:00|15930.5|15924.5|15919|15913|15931|15925|15918|15912|370
1652687700000|2022-05-16 07:55:00|15919.5|15913.5|15920|15914|15925|15919|15915|15909|219
1652688000000|2022-05-16 08:00:00|15921|15915|15924|15918|15935.5|15929.5|15920.5|15914.5|318
1652688300000|2022-05-16 08:05:00|15923.5|15917.5|15925.5|15919.5|15928|15922|15920|15914|144
1652688600000|2022-05-16 08:10:00|15926|15920|15929|15923|15931|15925|15925|15919|167
1652688900000|2022-05-16 08:15:00|15928.5|15922.5|15939|15933|15942|15936|15928|15922|529
1652689200000|2022-05-16 08:20:00|15940|15934|15942.5|15936.5|15944|15938|15937|15931|279
1652689500000|2022-05-16 08:25:00|15943|15937|15933|15927|15944|15938|15930.5|15924.5|236
1652689800000|2022-05-16 08:30:00|15933.5|15927.5|15939.5|15933.5|15943.5|15937.5|15930.5|15924.5|274
1652690100000|2022-05-16 08:35:00|15938.5|15932.5|15935.5|15929.5|15943|15937|15933.5|15927.5|202
1652690400000|2022-05-16 08:40:00|15936|15930|15933|15927|15938|15932|15931|15925|191
1652690700000|2022-05-16 08:45:00|15934.5|15928.5|15938|15932|15938|15932|15931.5|15925.5|88
1652691000000|2022-05-16 08:50:00|15936|15930|15944.5|15938.5|15946|15940|15935|15929|295
1652691300000|2022-05-16 08:55:00|15945|15939|15948|15942|15953.5|15947.5|15943|15937|640
1652691600000|2022-05-16 09:00:00|15947|15941|15948|15942|15952|15946|15946|15940|207
1652691900000|2022-05-16 09:05:00|15949|15943|15941|15935|15949|15943|15939|15933|190
1652692200000|2022-05-16 09:10:00|15940.5|15934.5|15941|15935|15944|15938|15939.5|15933.5|97
1652692500000|2022-05-16 09:15:00|15941.5|15935.5|15935.5|15929.5|15942|15936|15934|15928|185
1652692800000|2022-05-16 09:20:00|15936|15930|15926|15920|15936|15930|15926|15920|280
1652693100000|2022-05-16 09:25:00|15927.5|15921.5|15925.5|15919.5|15929|15923|15924|15918|202
1652693400000|2022-05-16 09:30:00|15925|15919|15929.5|15923.5|15930|15924|15925|15919|96
1652693700000|2022-05-16 09:35:00|15930|15924|15918|15912|15930|15924|15918|15912|248
1652694000000|2022-05-16 09:40:00|15918.5|15912.5|15920|15914|15924|15918|15918|15912|152
1652694300000|2022-05-16 09:45:00|15919.5|15913.5|15925|15919|15925|15919|15919|15913|147
1652694600000|2022-05-16 09:50:00|15923.5|15917.5|15920.5|15914.5|15925|15919|15920|15914|91
1652694900000|2022-05-16 09:55:00|15921|15915|15915|15909|15922|15916|15911|15905|243
1652695200000|2022-05-16 10:00:00|15915.5|15909.5|15926|15920|15926.5|15920.5|15915|15909|194
1652695500000|2022-05-16 10:05:00|15927|15921|15922.5|15916.5|15927|15921|15919.5|15913.5|119
1652695800000|2022-05-16 10:10:00|15922|15916|15926|15920|15928|15922|15919.5|15913.5|123
1652696100000|2022-05-16 10:15:00|15927.5|15921.5|15926|15920|15928.5|15922.5|15924.5|15918.5|83
1652696400000|2022-05-16 10:20:00|15925|15919|15917|15911|15925.5|15919.5|15916|15910|112
1652696700000|2022-05-16 10:25:00|15919|15913|15931.5|15925.5|15934|15928|15918|15912|194
1652697000000|2022-05-16 10:30:00|15932|15926|15925|15919|15932|15926|15921|15915|91
1652697300000|2022-05-16 10:35:00|15926|15920|15933|15927|15935|15929|15924|15918|144
1652697600000|2022-05-16 10:40:00|15933.5|15927.5|15929.5|15923.5|15933.5|15927.5|15927|15921|80
1652697900000|2022-05-16 10:45:00|15930.5|15924.5|15932|15926|15935|15929|15929.5|15923.5|69
1652698200000|2022-05-16 10:50:00|15932.5|15926.5|15924|15918|15933|15927|15923.5|15917.5|110
1652698500000|2022-05-16 10:55:00|15923.5|15917.5|15927|15921|15931.5|15925.5|15923|15917|122
1652698800000|2022-05-16 11:00:00|15928|15922|15927|15921|15930.5|15924.5|15925.5|15919.5|49
1652699100000|2022-05-16 11:05:00|15926.5|15920.5|15936|15930|15936.5|15930.5|15925.5|15919.5|197
1652699400000|2022-05-16 11:10:00|15935.5|15929.5|15933|15927|15936|15930|15930.5|15924.5|60
1652699700000|2022-05-16 11:15:00|15933.5|15927.5|15935|15929|15936|15930|15931.5|15925.5|48
1652700000000|2022-05-16 11:20:00|15936|15930|15937|15931|15938.5|15932.5|15930|15924|135
1652700300000|2022-05-16 11:25:00|15936|15930|15929.5|15923.5|15938|15932|15928|15922|125
1652700600000|2022-05-16 11:30:00|15929|15923|15917|15911|15930.5|15924.5|15917|15911|253
1652700900000|2022-05-16 11:35:00|15917.5|15911.5|15916|15910|15920|15914|15915|15909|300
1652701200000|2022-05-16 11:40:00|15915.5|15909.5|15921|15915|15922|15916|15915.5|15909.5|112
1652701500000|2022-05-16 11:45:00|15921.5|15915.5|15924.5|15918.5|15927|15921|15921|15915|117
1652701800000|2022-05-16 11:50:00|15924|15918|15930|15924|15932|15926|15920.5|15914.5|123
1652702100000|2022-05-16 11:55:00|15929.5|15923.5|15929|15923|15931|15925|15924|15918|81
1652702400000|2022-05-16 12:00:00|15928.5|15922.5|15930|15924|15937|15931|15923|15917|291
1652702700000|2022-05-16 12:05:00|15930.5|15924.5|15926|15920|15931|15925|15920.5|15914.5|141
1652703000000|2022-05-16 12:10:00|15925.5|15919.5|15930|15924|15932|15926|15924|15918|162
1652703300000|2022-05-16 12:15:00|15930.5|15924.5|15931|15925|15933|15927|15928.5|15922.5|101
1652703600000|2022-05-16 12:20:00|15931.5|15925.5|15942|15936|15942|15936|15931|15925|306
1652703900000|2022-05-16 12:25:00|15941.5|15935.5|15943|15937|15944|15938|15936|15930|177
1652704200000|2022-05-16 12:30:00|15944|15938|15957|15951|15959|15953|15939|15933|631
1652704500000|2022-05-16 12:35:00|15958|15952|15950|15944|15960|15954|15948|15942|310
1652704800000|2022-05-16 12:40:00|15950.5|15944.5|15941.5|15935.5|15950.5|15944.5|15941|15935|235
1652705100000|2022-05-16 12:45:00|15942|15936|15937|15931|15942.5|15936.5|15935|15929|180
1652705400000|2022-05-16 12:50:00|15936|15930|15938.5|15932.5|15941.5|15935.5|15936|15930|121
1652705700000|2022-05-16 12:55:00|15937|15931|15931|15925|15939.5|15933.5|15928|15922|285
1652706000000|2022-05-16 13:00:00|15931.5|15925.5|15934.5|15928.5|15935|15929|15930|15924|149
1652706300000|2022-05-16 13:05:00|15935|15929|15928.5|15922.5|15935.5|15929.5|15925.5|15919.5|206
1652706600000|2022-05-16 13:10:00|15928|15922|15926.5|15920.5|15929|15923|15923|15917|162
1652706900000|2022-05-16 13:15:00|15927|15921|15925|15919|15928|15922|15924|15918|93
1652707200000|2022-05-16 13:20:00|15924.5|15918.5|15928|15922|15928|15922|15916|15910|409
1652707500000|2022-05-16 13:25:00|15929|15923|15926.5|15920.5|15931|15925|15925|15919|230
1652707800000|2022-05-16 13:30:00|15926|15920|15911.5|15905.5|15932.5|15926.5|15908|15902|1151
1652708100000|2022-05-16 13:35:00|15912.5|15906.5|15935|15929|15938|15932|15898|15892|1578
1652708400000|2022-05-16 13:40:00|15935.5|15929.5|15919.5|15913.5|15941|15935|15916.5|15910.5|1085
1652708700000|2022-05-16 13:45:00|15919|15913|15882.5|15876.5|15923.5|15917.5|15878|15872|2059
1652709000000|2022-05-16 13:50:00|15881.5|15875.5|15897.5|15891.5|15906.5|15900.5|15875|15869|1177
1652709300000|2022-05-16 13:55:00|15898|15892|15893.5|15887.5|15905|15899|15886|15880|696
1652709600000|2022-05-16 14:00:00|15892.5|15886.5|15884|15878|15896|15890|15869.5|15863.5|1140
1652709900000|2022-05-16 14:05:00|15885|15879|15910|15904|15911|15905|15881.5|15875.5|989
1652710200000|2022-05-16 14:10:00|15910.5|15904.5|15912.5|15906.5|15924.5|15918.5|15906.5|15900.5|1142
1652710500000|2022-05-16 14:15:00|15913|15907|15923|15917|15932|15926|15911.5|15905.5|1008
1652710800000|2022-05-16 14:20:00|15922.5|15916.5|15927.5|15921.5|15931|15925|15920.5|15914.5|615
1652711100000|2022-05-16 14:25:00|15926.5|15920.5|15940|15934|15944|15938|15919|15913|984
1652711400000|2022-05-16 14:30:00|15938|15932|15913.5|15907.5|15941.5|15935.5|15906|15900|1082
1652711700000|2022-05-16 14:35:00|15913|15907|15915.5|15909.5|15919|15913|15909.5|15903.5|488
1652712000000|2022-05-16 14:40:00|15915|15909|15912.5|15906.5|15916.5|15910.5|15901|15895|576
1652712300000|2022-05-16 14:45:00|15912|15906|15897.5|15891.5|15912|15906|15895.5|15889.5|531
1652712600000|2022-05-16 14:50:00|15896.5|15890.5|15894|15888|15903.5|15897.5|15887.5|15881.5|719
1652712900000|2022-05-16 14:55:00|15893.5|15887.5|15889.5|15883.5|15896|15890|15885|15879|511
1652713200000|2022-05-16 15:00:00|15889|15883|15892|15886|15893.5|15887.5|15881.5|15875.5|788
1652713500000|2022-05-16 15:05:00|15891|15885|15901|15895|15902.5|15896.5|15880|15874|738
1652713800000|2022-05-16 15:10:00|15901.5|15895.5|15898.5|15892.5|15906|15900|15896|15890|599
1652714100000|2022-05-16 15:15:00|15898|15892|15910|15904|15912|15906|15897.5|15891.5|418
1652714400000|2022-05-16 15:20:00|15910.5|15904.5|15901|15895|15910.5|15904.5|15898|15892|358
1652714700000|2022-05-16 15:25:00|15900|15894|15897.5|15891.5|15902|15896|15891.5|15885.5|352
1652715000000|2022-05-16 15:30:00|15898.5|15892.5|15908|15902|15908|15902|15888.5|15882.5|336
1652715300000|2022-05-16 15:35:00|15908.5|15902.5|15912.5|15906.5|15915.5|15909.5|15881|15875|667
1652715600000|2022-05-16 15:40:00|15913|15907|15918.5|15912.5|15919|15913|15901|15895|543
1652715900000|2022-05-16 15:45:00|15917.5|15911.5|15924.5|15918.5|15924.5|15918.5|15911.5|15905.5|590
1652716200000|2022-05-16 15:50:00|15924|15918|15932|15926|15932|15926|15916.5|15910.5|534
1652716500000|2022-05-16 15:55:00|15933|15927|15929|15923|15934|15928|15925|15919|388
1652716800000|2022-05-16 16:00:00|15930|15924|15927|15921|15934|15928|15923.5|15917.5|367
1652717100000|2022-05-16 16:05:00|15927.5|15921.5|15916|15910|15927.5|15921.5|15912|15906|531
1652717400000|2022-05-16 16:10:00|15915.5|15909.5|15909|15903|15917.5|15911.5|15907|15901|290
1652717700000|2022-05-16 16:15:00|15908.5|15902.5|15905.5|15899.5|15911|15905|15898.5|15892.5|328
1652718000000|2022-05-16 16:20:00|15906|15900|15899.5|15893.5|15907|15901|15897|15891|226
1652718300000|2022-05-16 16:25:00|15900|15894|15907|15901|15911|15905|15897.5|15891.5|173
1652718600000|2022-05-16 16:30:00|15906|15900|15911|15905|15914|15908|15903|15897|207
1652718900000|2022-05-16 16:35:00|15912|15906|15901|15895|15922|15916|15899.5|15893.5|422
1652719200000|2022-05-16 16:40:00|15901.5|15895.5|15900.5|15894.5|15904|15898|15898|15892|241
1652719500000|2022-05-16 16:45:00|15899.5|15893.5|15911|15905|15912|15906|15896.5|15890.5|257
1652719800000|2022-05-16 16:50:00|15911.5|15905.5|15902|15896|15914|15908|15901|15895|161
1652720100000|2022-05-16 16:55:00|15902.5|15896.5|15904.5|15898.5|15907|15901|15898.5|15892.5|127
1652720400000|2022-05-16 17:00:00|15904|15898|15909|15903|15909|15903|15897|15891|169
1652720700000|2022-05-16 17:05:00|15908.5|15902.5|15917.5|15911.5|15918|15912|15905|15899|203
1652721000000|2022-05-16 17:10:00|15917|15911|15932|15926|15936.5|15930.5|15914|15908|636
1652721300000|2022-05-16 17:15:00|15933|15927|15920.5|15914.5|15934.5|15928.5|15917.5|15911.5|216
1652721600000|2022-05-16 17:20:00|15919.5|15913.5|15931.5|15925.5|15939|15933|15919|15913|296
1652721900000|2022-05-16 17:25:00|15932|15926|15939.5|15933.5|15942|15936|15930|15924|214
1652722200000|2022-05-16 17:30:00|15940.5|15934.5|15943.5|15937.5|15947|15941|15940|15934|325
1652722500000|2022-05-16 17:35:00|15943|15937|15943.5|15937.5|15948.5|15942.5|15940|15934|205
1652722800000|2022-05-16 17:40:00|15942.5|15936.5|15940.5|15934.5|15951|15945|15931|15925|330
1652723100000|2022-05-16 17:45:00|15941.5|15935.5|15933|15927|15941.5|15935.5|15930.5|15924.5|191
1652723400000|2022-05-16 17:50:00|15933.5|15927.5|15932.5|15926.5|15938.5|15932.5|15929.5|15923.5|66
1652723700000|2022-05-16 17:55:00|15933.5|15927.5|15934|15928|15937.5|15931.5|15931|15925|89
1652724000000|2022-05-16 18:00:00|15934.5|15928.5|15938.5|15932.5|15938.5|15932.5|15924|15918|221
1652724300000|2022-05-16 18:05:00|15937.5|15931.5|15948.5|15942.5|15949|15943|15937.5|15931.5|238
1652724600000|2022-05-16 18:10:00|15948|15942|15944.5|15938.5|15948.5|15942.5|15941|15935|124
1652724900000|2022-05-16 18:15:00|15943.5|15937.5|15944|15938|15948|15942|15939.5|15933.5|97
1652725200000|2022-05-16 18:20:00|15944.5|15938.5|15951.5|15945.5|15952.5|15946.5|15940.5|15934.5|224
1652725500000|2022-05-16 18:25:00|15951|15945|15957|15951|15957|15951|15946.5|15940.5|223
1652725800000|2022-05-16 18:30:00|15956.5|15950.5|15969|15963|15973|15967|15955.5|15949.5|725
1652726100000|2022-05-16 18:35:00|15968.5|15962.5|15969|15963|15970.5|15964.5|15958|15952|157
1652726400000|2022-05-16 18:40:00|15971.5|15965.5|15968.5|15962.5|15980.5|15974.5|15967|15961|391
1652726700000|2022-05-16 18:45:00|15969|15963|15960|15954|15972|15966|15959.5|15953.5|194
1652727000000|2022-05-16 18:50:00|15959|15953|15953.5|15947.5|15962.5|15956.5|15947|15941|346
1652727300000|2022-05-16 18:55:00|15953|15947|15958.5|15952.5|15959.5|15953.5|15952|15946|77
1652727600000|2022-05-16 19:00:00|15958|15952|15954|15948|15960|15954|15949|15943|193
1652727900000|2022-05-16 19:05:00|15954.5|15948.5|15947.5|15941.5|15967|15961|15947.5|15941.5|252
1652728200000|2022-05-16 19:10:00|15947|15941|15930|15924|15947.5|15941.5|15925|15919|381
1652728500000|2022-05-16 19:15:00|15929|15923|15924.5|15918.5|15939|15933|15919|15913|530
1652728800000|2022-05-16 19:20:00|15923.5|15917.5|15918.5|15912.5|15924|15918|15910.5|15904.5|291
1652729100000|2022-05-16 19:25:00|15919.5|15913.5|15919.5|15913.5|15923|15917|15914.5|15908.5|86
1652729400000|2022-05-16 19:30:00|15919|15913|15904.5|15898.5|15923.5|15917.5|15903|15897|313
1652729700000|2022-05-16 19:35:00|15905|15899|15900|15894|15905|15899|15893.5|15887.5|445
1652730000000|2022-05-16 19:40:00|15901.5|15895.5|15897|15891|15908.5|15902.5|15896.5|15890.5|331
1652730300000|2022-05-16 19:45:00|15896.5|15890.5|15898.5|15892.5|15900.5|15894.5|15893|15887|160
1652730600000|2022-05-16 19:50:00|15902.5|15896.5|15908|15902|15918.5|15912.5|15902.5|15896.5|279
1652730900000|2022-05-16 19:55:00|15908.5|15902.5|15907.5|15901.5|15911.5|15905.5|15893|15887|159
1652731200000|2022-05-16 20:00:00|15908|15902|15906|15900|15910|15904|15903|15897|78
1652731500000|2022-05-16 20:05:00|15905.5|15899.5|15899.5|15893.5|15907.5|15901.5|15898|15892|90
1652731800000|2022-05-16 20:10:00|15900|15894|15901.5|15895.5|15903|15897|15899|15893|25
1652732100000|2022-05-16 20:15:00|15902|15896|15897|15891|15902|15896|15896.5|15890.5|26
1652732400000|2022-05-16 20:20:00|15896.5|15890.5|15894.5|15888.5|15896.5|15890.5|15893.5|15887.5|95
1652732700000|2022-05-16 20:25:00|15895.5|15889.5|15895.5|15889.5|15895.5|15889.5|15893.5|15887.5|24
1652733000000|2022-05-16 20:30:00|15896|15890|15895.5|15889.5|15897.5|15891.5|15895|15889|38
1652733300000|2022-05-16 20:35:00|15897.5|15891.5|15902|15896|15902.5|15896.5|15897.5|15891.5|77
1652733600000|2022-05-16 20:40:00|15902.5|15896.5|15907.5|15901.5|15908.5|15902.5|15899.5|15893.5|74
1652733900000|2022-05-16 20:45:00|15908.5|15902.5|15908|15902|15911|15905|15906|15900|115
1652734200000|2022-05-16 20:50:00|15909.5|15903.5|15913.5|15907.5|15914|15908|15908|15902|144
1652734500000|2022-05-16 20:55:00|15915|15909|15921|15915|15921.5|15915.5|15913|15907|281
1652734800000|2022-05-16 21:00:00|15924.1|15910.1|15922.8|15908.8|15924.1|15910.1|15922.3|15908.3|0
1652735100000|2022-05-16 21:05:00|15923.2|15909.2|15923.1|15909.1|15923.4|15909.4|15922.8|15908.8|0
1652735400000|2022-05-16 21:10:00|15924.5|15910.5|15926|15912|15926.1|15912.1|15924.3|15910.3|0
1652735700000|2022-05-16 21:15:00|15925.2|15911.2|15923.6|15909.6|15926.2|15912.2|15923.6|15909.6|0
1652736000000|2022-05-16 21:20:00|15924|15910|15925.4|15911.4|15925.4|15911.4|15924|15910|0
1652736300000|2022-05-16 21:25:00|15924.5|15910.5|15924.3|15910.3|15924.5|15910.5|15923.9|15909.9|0
1652736600000|2022-05-16 21:30:00|15923.6|15909.6|15918.7|15904.7|15923.6|15909.6|15918.4|15904.4|0
1652736900000|2022-05-16 21:35:00|15919.2|15905.2|15920.5|15906.5|15921.7|15907.7|15919.2|15905.2|0
1652737200000|2022-05-16 21:40:00|15920.4|15906.4|15920.2|15906.2|15920.5|15906.5|15920.2|15906.2|0
1652737500000|2022-05-16 21:45:00|15920.4|15906.4|15922.4|15908.4|15923|15909|15920.2|15906.2|0
1652737800000|2022-05-16 21:50:00|15922.5|15908.5|15921.2|15907.2|15923.3|15909.3|15921.2|15907.2|0
1652738100000|2022-05-16 21:55:00|15921.7|15907.7|15922.3|15908.3|15923.3|15909.3|15921.7|15907.7|0
1652738400000|2022-05-16 22:00:00|15927.6|15913.6|15938.3|15924.3|15939.7|15925.7|15926.2|15912.2|0
1652738700000|2022-05-16 22:05:00|15937.9|15923.9|15934.3|15920.3|15938.8|15924.8|15929.8|15915.8|0
1652739000000|2022-05-16 22:10:00|15937|15923|15937|15923|15938.8|15924.8|15937|15923|0
1652739300000|2022-05-16 22:15:00|15937.9|15923.9|15941.9|15927.9|15944.1|15930.1|15937.9|15923.9|0
1652739600000|2022-05-16 22:20:00|15942.3|15928.3|15938.3|15924.3|15943.2|15929.2|15937|15923|0
1652739900000|2022-05-16 22:25:00|15938.8|15924.8|15941.9|15927.9|15944.1|15930.1|15938.8|15924.8|0
1652740200000|2022-05-16 22:30:00|15941.4|15927.4|15945.9|15931.9|15945.9|15931.9|15941|15927|0
1652740500000|2022-05-16 22:35:00|15945.5|15931.5|15948.6|15934.6|15948.6|15934.6|15945|15931|0
1652740800000|2022-05-16 22:40:00|15949.5|15935.5|15945.9|15931.9|15949.9|15935.9|15945.9|15931.9|0
1652741100000|2022-05-16 22:45:00|15945|15931|15943.2|15929.2|15945|15931|15941.4|15927.4|0
1652741400000|2022-05-16 22:50:00|15943.7|15929.7|15945|15931|15945|15931|15941.4|15927.4|0
1652741700000|2022-05-16 22:55:00|15945.5|15931.5|15944.1|15930.1|15946.8|15932.8|15942.3|15928.3|0
1652742000000|2022-05-16 23:00:00|15944.6|15930.6|15945.9|15931.9|15947.7|15933.7|15944.6|15930.6|0
1652742300000|2022-05-16 23:05:00|15946.4|15932.4|15946.8|15932.8|15948.6|15934.6|15945|15931|0
1652742600000|2022-05-16 23:10:00|15947.2|15933.2|15948.6|15934.6|15948.6|15934.6|15946.8|15932.8|0
1652742900000|2022-05-16 23:15:00|15949|15935|15947.7|15933.7|15950.4|15936.4|15947.7|15933.7|0
1652743200000|2022-05-16 23:20:00|15948.6|15934.6|15947.7|15933.7|15949.5|15935.5|15947.7|15933.7|0
1652743500000|2022-05-16 23:25:00|15948.6|15934.6|15941.4|15927.4|15948.6|15934.6|15941|15927|0
1652743800000|2022-05-16 23:30:00|15941|15927|15938.8|15924.8|15941|15927|15932.5|15918.5|0
1652744100000|2022-05-16 23:35:00|15938.3|15924.3|15936.1|15922.1|15940.6|15926.6|15935.2|15921.2|0
1652744400000|2022-05-16 23:40:00|15936.5|15922.5|15937.8|15923.8|15938.7|15924.7|15934.3|15920.3|0
1652744700000|2022-05-16 23:45:00|15938.7|15924.7|15953|15939|15953|15939|15937.8|15923.8|0
1652745000000|2022-05-16 23:50:00|15953.9|15939.9|15948.6|15934.6|15954.8|15940.8|15948.6|15934.6|0
1652745300000|2022-05-16 23:55:00|15949|15935|15954|15940|15955.3|15941.3|15948.6|15934.6|0
1652745600000|2022-05-17 00:00:00|15954.8|15940.8|15942.3|15928.3|15954.8|15940.8|15936.9|15922.9|0
1652745900000|2022-05-17 00:05:00|15941.8|15927.8|15942.3|15928.3|15945|15931|15938.7|15924.7|0
1652746200000|2022-05-17 00:10:00|15941.4|15927.4|15938.3|15924.3|15944.1|15930.1|15936.6|15922.6|0
1652746500000|2022-05-17 00:15:00|15939.2|15925.2|15959.1|15945.1|15959.1|15945.1|15936.6|15922.6|0
1652746800000|2022-05-17 00:20:00|15958.6|15944.6|15979|15965|15986.9|15972.9|15957.8|15943.8|0
1652747100000|2022-05-17 00:25:00|15978.8|15964.8|15982|15968|15985|15971|15975.5|15961.5|0
1652747400000|2022-05-17 00:30:00|15982.4|15968.4|15960.5|15946.5|15982.4|15968.4|15960.5|15946.5|0
1652747700000|2022-05-17 00:35:00|15960|15946|15958.7|15944.7|15964.4|15950.4|15956.5|15942.5|0
1652748000000|2022-05-17 00:40:00|15958.5|15944.5|15965.4|15951.4|15965.8|15951.8|15956.9|15942.9|0
1652748300000|2022-05-17 00:45:00|15975.5|15971.5|15985|15981|15988|15984|15966.5|15962.5|3029
1652748600000|2022-05-17 00:50:00|15986|15982|15991.5|15987.5|15996|15992|15985|15981|1440
1652748900000|2022-05-17 00:55:00|15992|15988|15992|15988|15995|15991|15987|15983|919
1652749200000|2022-05-17 01:00:00|15991.5|15987.5|15970.5|15966.5|15994|15990|15966|15962|3108
1652749500000|2022-05-17 01:05:00|15970|15966|15971|15967|15986|15982|15966.5|15962.5|1941
1652749800000|2022-05-17 01:10:00|15971.5|15967.5|15990.5|15986.5|15998.5|15994.5|15971.5|15967.5|2589
1652750100000|2022-05-17 01:15:00|15990|15986|15995|15991|16005|16001|15987|15983|2098
1652750400000|2022-05-17 01:20:00|15995.5|15991.5|16004|16000|16018|16014|15993|15989|2383
1652750700000|2022-05-17 01:25:00|16005|16001|16026|16022|16026|16022|16004.5|16000.5|1880
1652751000000|2022-05-17 01:30:00|16025|16021|16035|16031|16036.5|16032.5|16019|16015|2377
1652751300000|2022-05-17 01:35:00|16034.5|16030.5|16065.5|16061.5|16071|16067|16034.5|16030.5|5485
1652751600000|2022-05-17 01:40:00|16065|16061|16062|16058|16066|16062|16056|16052|1675
1652751900000|2022-05-17 01:45:00|16061.5|16057.5|16059|16055|16065|16061|16048.5|16044.5|1590
1652752200000|2022-05-17 01:50:00|16058.5|16054.5|16067|16063|16079|16075|16053|16049|2395
1652752500000|2022-05-17 01:55:00|16069|16065|16073|16069|16083|16079|16069|16065|1497
1652752800000|2022-05-17 02:00:00|16074|16070|16063.5|16059.5|16075|16071|16059|16055|1038
1652753100000|2022-05-17 02:05:00|16063|16059|16046.2|16042.2|16067|16063|16040.7|16036.7|1722
1652753400000|2022-05-17 02:10:00|16047.2|16043.2|16045.7|16041.7|16053.2|16049.2|16037.2|16033.2|1590
1652753700000|2022-05-17 02:15:00|16045.2|16041.2|16038.2|16034.2|16049.2|16045.2|16033.2|16029.2|1289
1652754000000|2022-05-17 02:20:00|16035.2|16031.2|16029.2|16025.2|16039.7|16035.7|16025.2|16021.2|1405
1652754300000|2022-05-17 02:25:00|16028.7|16024.7|16016.2|16012.2|16033.2|16029.2|16008.2|16004.2|2962
1652754600000|2022-05-17 02:30:00|16014.2|16010.2|16028.2|16024.2|16028.2|16024.2|16014.2|16010.2|1051
1652754900000|2022-05-17 02:35:00|16027.7|16023.7|16032.2|16028.2|16035.2|16031.2|16024.2|16020.2|1052
1652755200000|2022-05-17 02:40:00|16033.2|16029.2|16032.2|16028.2|16041.2|16037.2|16031.2|16027.2|1063
1652755500000|2022-05-17 02:45:00|16031.2|16027.2|16031.2|16027.2|16037.2|16033.2|16018.2|16014.2|1886
1652755800000|2022-05-17 02:50:00|16030.7|16026.7|16028.2|16024.2|16036.2|16032.2|16026.2|16022.2|588
1652756100000|2022-05-17 02:55:00|16029.2|16025.2|16038.2|16034.2|16038.2|16034.2|16028.2|16024.2|473
1652756400000|2022-05-17 03:00:00|16039.2|16035.2|16039.2|16035.2|16041.7|16037.7|16031.2|16027.2|580
1652756700000|2022-05-17 03:05:00|16039.7|16035.7|16046.2|16042.2|16054.2|16050.2|16039.2|16035.2|1209
1652757000000|2022-05-17 03:10:00|16047.2|16043.2|16049.2|16045.2|16050.7|16046.7|16042.2|16038.2|431
1652757300000|2022-05-17 03:15:00|16048.7|16044.7|16047.2|16043.2|16049.2|16045.2|16044.2|16040.2|343
1652757600000|2022-05-17 03:20:00|16048.2|16044.2|16054.7|16050.7|16059.2|16055.2|16043.2|16039.2|733
1652757900000|2022-05-17 03:25:00|16055.7|16051.7|16073.2|16069.2|16074.2|16070.2|16055.2|16051.2|1219
1652758200000|2022-05-17 03:30:00|16073.7|16069.7|16071.2|16067.2|16084.7|16080.7|16065.2|16061.2|1584
1652758500000|2022-05-17 03:35:00|16072.2|16068.2|16087.2|16083.2|16089.2|16085.2|16068.2|16064.2|1789
1652758800000|2022-05-17 03:40:00|16086.2|16082.2|16082.2|16078.2|16086.7|16082.7|16078.7|16074.7|723
1652759100000|2022-05-17 03:45:00|16080.2|16076.2|16082.2|16078.2|16085.2|16081.2|16079.2|16075.2|774
1652759400000|2022-05-17 03:50:00|16081.2|16077.2|16074.7|16070.7|16081.2|16077.2|16074.7|16070.7|601
1652759700000|2022-05-17 03:55:00|16074.2|16070.2|16079.2|16075.2|16080.2|16076.2|16073.2|16069.2|179
1652760000000|2022-05-17 04:00:00|16078.2|16074.2|16074.7|16070.7|16078.7|16074.7|16074.2|16070.2|110
1652760300000|2022-05-17 04:05:00|16074.2|16070.2|16082.2|16078.2|16083.2|16079.2|16070.2|16066.2|205
1652760600000|2022-05-17 04:10:00|16082.7|16078.7|16078.7|16074.7|16085.2|16081.2|16076.7|16072.7|145
1652760900000|2022-05-17 04:15:00|16079.2|16075.2|16077.2|16073.2|16079.7|16075.7|16076.2|16072.2|70
1652761200000|2022-05-17 04:20:00|16076.7|16072.7|16069.2|16065.2|16079.2|16075.2|16068.2|16064.2|89
1652761500000|2022-05-17 04:25:00|16069.7|16065.7|16062.2|16058.2|16069.7|16065.7|16061.2|16057.2|173
1652761800000|2022-05-17 04:30:00|16063.2|16059.2|16073.2|16069.2|16074.7|16070.7|16062.2|16058.2|228
1652762100000|2022-05-17 04:35:00|16075.2|16071.2|16074.2|16070.2|16081.2|16077.2|16072.2|16068.2|134
1652762400000|2022-05-17 04:40:00|16075.2|16071.2|16084.7|16080.7|16085.2|16081.2|16074.2|16070.2|128
1652762700000|2022-05-17 04:45:00|16085.2|16081.2|16078.7|16074.7|16085.2|16081.2|16077.2|16073.2|86
1652763000000|2022-05-17 04:50:00|16078.2|16074.2|16075.2|16071.2|16078.7|16074.7|16074.2|16070.2|126
1652763300000|2022-05-17 04:55:00|16076.2|16072.2|16073.7|16069.7|16078.2|16074.2|16072.7|16068.7|91
1652763600000|2022-05-17 05:00:00|16074.2|16070.2|16074.7|16070.7|16082.7|16078.7|16069.2|16065.2|252
1652763900000|2022-05-17 05:05:00|16074.2|16070.2|16075.7|16071.7|16079.2|16075.2|16072.7|16068.7|171
1652764200000|2022-05-17 05:10:00|16076.2|16072.2|16075.7|16071.7|16083.7|16079.7|16075.7|16071.7|264
1652764500000|2022-05-17 05:15:00|16076.2|16072.2|16071.2|16067.2|16078.2|16074.2|16070.2|16066.2|319
1652764800000|2022-05-17 05:20:00|16070.7|16066.7|16074.2|16070.2|16074.2|16070.2|16070.2|16066.2|227
1652765100000|2022-05-17 05:25:00|16073.2|16069.2|16070.7|16066.7|16079.2|16075.2|16068.2|16064.2|356
1652765400000|2022-05-17 05:30:00|16067.7|16063.7|16060.7|16056.7|16070.2|16066.2|16060.7|16056.7|419
1652765700000|2022-05-17 05:35:00|16060.2|16056.2|16063.7|16059.7|16065.2|16061.2|16058.7|16054.7|222
1652766000000|2022-05-17 05:40:00|16063.2|16059.2|16072.2|16068.2|16076.2|16072.2|16063.2|16059.2|1013
1652766300000|2022-05-17 05:45:00|16078.2|16064.2|16094.5|16080.5|16099.8|16085.8|16077.7|16063.7|0
1652766600000|2022-05-17 05:50:00|16094.7|16080.7|16089.8|16075.8|16094.7|16080.7|16087|16073|0
1652766900000|2022-05-17 05:55:00|16090.1|16076.1|16090.2|16076.2|16096.8|16082.8|16089.2|16075.2|0
1652767200000|2022-05-17 06:00:00|16090|16076|16089.6|16075.6|16096.2|16082.2|16083.7|16069.7|0
1652767500000|2022-05-17 06:05:00|16090|16076|16087.2|16073.2|16090.5|16076.5|16080.4|16066.4|0
1652767800000|2022-05-17 06:10:00|16087.4|16073.4|16081.7|16067.7|16095.1|16081.1|16079.6|16065.6|0
1652768100000|2022-05-17 06:15:00|16081.9|16067.9|16078.4|16064.4|16086.8|16072.8|16078.1|16064.1|0
1652768400000|2022-05-17 06:20:00|16078.2|16064.2|16080.7|16066.7|16083.5|16069.5|16077.4|16063.4|0
1652768700000|2022-05-17 06:25:00|16080.6|16066.6|16079.8|16065.8|16083.5|16069.5|16076.9|16062.9|0
1652769000000|2022-05-17 06:30:00|16079.9|16065.9|16089.4|16075.4|16089.8|16075.8|16079.7|16065.7|0
1652769300000|2022-05-17 06:35:00|16087.4|16073.4|16099.4|16085.4|16100.3|16086.3|16086.7|16072.7|0
1652769600000|2022-05-17 06:40:00|16099.3|16085.3|16095.9|16081.9|16099.7|16085.7|16094|16080|0
1652769900000|2022-05-17 06:45:00|16095.8|16081.8|16100.1|16086.1|16100.7|16086.7|16095.8|16081.8|0
1652770200000|2022-05-17 06:50:00|16100|16086|16098.2|16084.2|16100.3|16086.3|16095.7|16081.7|0
1652770500000|2022-05-17 06:55:00|16098.1|16084.1|16101.6|16087.6|16101.6|16087.6|16095.4|16081.4|0
1652770800000|2022-05-17 07:00:00|16101.7|16087.7|16095.7|16089.7|16103.8|16093.7|16085.7|16079.7|241
1652771100000|2022-05-17 07:05:00|16096.2|16090.2|16088.2|16082.2|16096.2|16090.2|16088.2|16082.2|173
1652771400000|2022-05-17 07:10:00|16087.7|16081.7|16083.7|16077.7|16088.2|16082.2|16081.2|16075.2|66
1652771700000|2022-05-17 07:15:00|16083.2|16077.2|16084.2|16078.2|16086.2|16080.2|16081.2|16075.2|51
1652772000000|2022-05-17 07:20:00|16083.2|16077.2|16093.2|16087.2|16093.7|16087.7|16081.7|16075.7|60
1652772300000|2022-05-17 07:25:00|16092.7|16086.7|16089.2|16083.2|16093.2|16087.2|16088.7|16082.7|66
1652772600000|2022-05-17 07:30:00|16089.7|16083.7|16100.2|16094.2|16104.2|16098.2|16089.2|16083.2|96
1652772900000|2022-05-17 07:35:00|16100.7|16094.7|16114.2|16108.2|16114.2|16108.2|16100.2|16094.2|172
1652773200000|2022-05-17 07:40:00|16114.7|16108.7|16118.7|16112.7|16120.7|16114.7|16112.2|16106.2|137
1652773500000|2022-05-17 07:45:00|16119.2|16113.2|16115.7|16109.7|16121.2|16115.2|16115.2|16109.2|112
1652773800000|2022-05-17 07:50:00|16116.2|16110.2|16117.7|16111.7|16121.7|16115.7|16116.2|16110.2|134
1652774100000|2022-05-17 07:55:00|16118.2|16112.2|16117.2|16111.2|16118.2|16112.2|16115.2|16109.2|108
1652774400000|2022-05-17 08:00:00|16119.2|16113.2|16141.7|16135.7|16141.7|16135.7|16119.2|16113.2|284
1652774700000|2022-05-17 08:05:00|16141.2|16135.2|16140.2|16134.2|16143.7|16137.7|16135.7|16129.7|204
1652775000000|2022-05-17 08:10:00|16139.7|16133.7|16143.2|16137.2|16143.7|16137.7|16137.2|16131.2|108
1652775300000|2022-05-17 08:15:00|16143.7|16137.7|16146.2|16140.2|16150.2|16144.2|16142.7|16136.7|174
1652775600000|2022-05-17 08:20:00|16146.7|16140.7|16139.7|16133.7|16147.7|16141.7|16139.7|16133.7|70
1652775900000|2022-05-17 08:25:00|16140.2|16134.2|16143.7|16137.7|16145.7|16139.7|16139.7|16133.7|75
1652776200000|2022-05-17 08:30:00|16144.2|16138.2|16142.7|16136.7|16147.2|16141.2|16141.2|16135.2|76
1652776500000|2022-05-17 08:35:00|16143.2|16137.2|16157.7|16151.7|16157.7|16151.7|16142.2|16136.2|147
1652776800000|2022-05-17 08:40:00|16158.2|16152.2|16154.2|16148.2|16158.2|16152.2|16152.7|16146.7|112
1652777100000|2022-05-17 08:45:00|16154.7|16148.7|16152.7|16146.7|16156.7|16150.7|16152.2|16146.2|64
1652777400000|2022-05-17 08:50:00|16152.2|16146.2|16152.2|16146.2|16152.7|16146.7|16147.7|16141.7|48
1652777700000|2022-05-17 08:55:00|16151.7|16145.7|16145.2|16139.2|16152.2|16146.2|16144.2|16138.2|46
1652778000000|2022-05-17 09:00:00|16144.7|16138.7|16148.7|16142.7|16148.7|16142.7|16144.2|16138.2|55
1652778300000|2022-05-17 09:05:00|16148.2|16142.2|16150.2|16144.2|16150.2|16144.2|16148.2|16142.2|48
1652778600000|2022-05-17 09:10:00|16149.7|16143.7|16151.2|16145.2|16153.2|16147.2|16148.2|16142.2|59
1652778900000|2022-05-17 09:15:00|16150.2|16144.2|16148.2|16142.2|16152.2|16146.2|16147.7|16141.7|50
1652779200000|2022-05-17 09:20:00|16148.7|16142.7|16150.7|16144.7|16151.2|16145.2|16147.7|16141.7|60
1652779500000|2022-05-17 09:25:00|16150.2|16144.2|16153.7|16147.7|16153.7|16147.7|16149.2|16143.2|39
1652779800000|2022-05-17 09:30:00|16153.2|16147.2|16158.7|16152.7|16161.2|16155.2|16152.2|16146.2|80
1652780100000|2022-05-17 09:35:00|16157.7|16151.7|16158.2|16152.2|16159.7|16153.7|16155.2|16149.2|44
1652780400000|2022-05-17 09:40:00|16158.7|16152.7|16155.2|16149.2|16160.2|16154.2|16154.7|16148.7|42
1652780700000|2022-05-17 09:45:00|16154.7|16148.7|16154.7|16148.7|16156.2|16150.2|16152.2|16146.2|52
1652781000000|2022-05-17 09:50:00|16155.7|16149.7|16158.7|16152.7|16160.7|16154.7|16154.2|16148.2|23
1652781300000|2022-05-17 09:55:00|16159.2|16153.2|16161.2|16155.2|16164.2|16158.2|16158.7|16152.7|82
1652781600000|2022-05-17 10:00:00|16160.7|16154.7|16170.7|16164.7|16170.7|16164.7|16160.7|16154.7|116
1652781900000|2022-05-17 10:05:00|16170.2|16164.2|16170.2|16164.2|16172.2|16166.2|16168.2|16162.2|105
1652782200000|2022-05-17 10:10:00|16170.7|16164.7|16169.7|16163.7|16171.2|16165.2|16169.2|16163.2|55
1652782500000|2022-05-17 10:15:00|16169.2|16163.2|16167.2|16161.2|16169.7|16163.7|16166.2|16160.2|66
1652782800000|2022-05-17 10:20:00|16166.7|16160.7|16162.7|16156.7|16166.7|16160.7|16162.2|16156.2|73
1652783100000|2022-05-17 10:25:00|16162.2|16156.2|16163.2|16157.2|16165.2|16159.2|16161.7|16155.7|38
1652783400000|2022-05-17 10:30:00|16162.7|16156.7|16164.7|16158.7|16165.7|16159.7|16162.7|16156.7|17
1652783700000|2022-05-17 10:35:00|16165.2|16159.2|16163.2|16157.2|16165.7|16159.7|16163.2|16157.2|42
1652784000000|2022-05-17 10:40:00|16162.7|16156.7|16160.7|16154.7|16163.2|16157.2|16159.2|16153.2|48
1652784300000|2022-05-17 10:45:00|16160.2|16154.2|16163.7|16157.7|16164.7|16158.7|16159.2|16153.2|29
1652784600000|2022-05-17 10:50:00|16162.7|16156.7|16160.7|16154.7|16164.2|16158.2|16160.2|16154.2|23
1652784900000|2022-05-17 10:55:00|16160.2|16154.2|16158.2|16152.2|16161.7|16155.7|16158.2|16152.2|9
1652785200000|2022-05-17 11:00:00|16158.7|16152.7|16154.2|16148.2|16158.7|16152.7|16152.2|16146.2|113
1652785500000|2022-05-17 11:05:00|16153.7|16147.7|16154.7|16148.7|16156.2|16150.2|16153.2|16147.2|46
1652785800000|2022-05-17 11:10:00|16155.2|16149.2|16158.2|16152.2|16161.2|16155.2|16154.7|16148.7|46
1652786100000|2022-05-17 11:15:00|16157.7|16151.7|16164.7|16158.7|16165.7|16159.7|16156.2|16150.2|53
1652786400000|2022-05-17 11:20:00|16164.2|16158.2|16170.7|16164.7|16170.7|16164.7|16164.2|16158.2|66
1652786700000|2022-05-17 11:25:00|16170.2|16164.2|16170.2|16164.2|16171.2|16165.2|16168.2|16162.2|48
1652787000000|2022-05-17 11:30:00|16169.7|16163.7|16166.7|16160.7|16170.2|16164.2|16166.2|16160.2|36
1652787300000|2022-05-17 11:35:00|16166.2|16160.2|16161.7|16155.7|16166.7|16160.7|16160.2|16154.2|28
1652787600000|2022-05-17 11:40:00|16160.2|16154.2|16160.2|16154.2|16160.7|16154.7|16157.7|16151.7|15
1652787900000|2022-05-17 11:45:00|16159.7|16153.7|16159.7|16153.7|16162.7|16156.7|16158.2|16152.2|24
1652788200000|2022-05-17 11:50:00|16159.2|16153.2|16157.2|16151.2|16159.7|16153.7|16157.2|16151.2|23
1652788500000|2022-05-17 11:55:00|16159.2|16153.2|16156.7|16150.7|16159.7|16153.7|16156.7|16150.7|31
1652788800000|2022-05-17 12:00:00|16157.7|16151.7|16161.7|16155.7|16163.7|16157.7|16156.2|16150.2|25
1652789100000|2022-05-17 12:05:00|16162.2|16156.2|16157.7|16151.7|16163.2|16157.2|16157.7|16151.7|10
1652789400000|2022-05-17 12:10:00|16158.2|16152.2|16155.2|16149.2|16158.2|16152.2|16154.2|16148.2|47
1652789700000|2022-05-17 12:15:00|16154.7|16148.7|16160.2|16154.2|16160.2|16154.2|16153.2|16147.2|31
1652790000000|2022-05-17 12:20:00|16159.7|16153.7|16159.7|16153.7|16160.7|16154.7|16156.2|16150.2|25
1652790300000|2022-05-17 12:25:00|16159.2|16153.2|16159.2|16153.2|16162.2|16156.2|16156.2|16150.2|38
1652790600000|2022-05-17 12:30:00|16159.7|16153.7|16156.7|16150.7|16163.7|16157.7|16147.7|16141.7|106
1652790900000|2022-05-17 12:35:00|16155.7|16149.7|16158.2|16152.2|16161.2|16155.2|16154.7|16148.7|42
1652791200000|2022-05-17 12:40:00|16158.7|16152.7|16158.2|16152.2|16160.2|16154.2|16155.7|16149.7|10
1652791500000|2022-05-17 12:45:00|16158.7|16152.7|16160.7|16154.7|16164.2|16158.2|16158.7|16152.7|33
1652791800000|2022-05-17 12:50:00|16160.2|16154.2|16159.7|16153.7|16161.2|16155.2|16156.2|16150.2|32
1652792100000|2022-05-17 12:55:00|16159.2|16153.2|16162.7|16156.7|16163.7|16157.7|16157.2|16151.2|19
1652792400000|2022-05-17 13:00:00|16162.2|16156.2|16167.7|16161.7|16167.7|16161.7|16161.2|16155.2|42
1652792700000|2022-05-17 13:05:00|16167.2|16161.2|16164.7|16158.7|16168.7|16162.7|16162.7|16156.7|30
1652793000000|2022-05-17 13:10:00|16164.2|16158.2|16164.7|16158.7|16167.2|16161.2|16163.7|16157.7|24
1652793300000|2022-05-17 13:15:00|16165.2|16159.2|16163.7|16157.7|16167.2|16161.2|16161.7|16155.7|31
1652793600000|2022-05-17 13:20:00|16162.7|16156.7|16161.7|16155.7|16165.2|16159.2|16160.7|16154.7|44
1652793900000|2022-05-17 13:25:00|16162.2|16156.2|16167.2|16161.2|16167.2|16161.2|16161.7|16155.7|48
1652794200000|2022-05-17 13:30:00|16166.2|16160.2|16176.2|16170.2|16178.2|16172.2|16157.2|16151.2|254
1652794500000|2022-05-17 13:35:00|16175.7|16169.7|16161.2|16155.2|16176.2|16170.2|16158.2|16152.2|199
1652794800000|2022-05-17 13:40:00|16162.7|16156.7|16167.2|16161.2|16176.2|16170.2|16162.7|16156.7|107
1652795100000|2022-05-17 13:45:00|16167.7|16161.7|16150.2|16144.2|16169.2|16163.2|16150.2|16144.2|201
1652795400000|2022-05-17 13:50:00|16150.7|16144.7|16147.7|16141.7|16158.2|16152.2|16146.2|16140.2|184
1652795700000|2022-05-17 13:55:00|16146.7|16140.7|16141.2|16135.2|16150.7|16144.7|16137.2|16131.2|205
1652796000000|2022-05-17 14:00:00|16141.7|16135.7|16153.2|16147.2|16155.2|16149.2|16141.2|16135.2|143
1652796300000|2022-05-17 14:05:00|16154.2|16148.2|16139.7|16133.7|16155.2|16149.2|16138.7|16132.7|133
1652796600000|2022-05-17 14:10:00|16139.2|16133.2|16137.2|16131.2|16140.2|16134.2|16133.2|16127.2|236
1652796900000|2022-05-17 14:15:00|16137.7|16131.7|16144.7|16138.7|16145.7|16139.7|16137.2|16131.2|101
1652797200000|2022-05-17 14:20:00|16145.2|16139.2|16145.7|16139.7|16147.7|16141.7|16140.2|16134.2|41
1652797500000|2022-05-17 14:25:00|16145.2|16139.2|16129.7|16123.7|16147.2|16141.2|16129.2|16123.2|175
1652797800000|2022-05-17 14:30:00|16129.2|16123.2|16128.7|16122.7|16138.2|16132.2|16128.2|16122.2|127
1652798100000|2022-05-17 14:35:00|16129.2|16123.2|16116.2|16110.2|16130.2|16124.2|16116.2|16110.2|286
1652798400000|2022-05-17 14:40:00|16116.7|16110.7|16116.7|16110.7|16120.2|16114.2|16110.7|16104.7|179
1652798700000|2022-05-17 14:45:00|16116.2|16110.2|16117.7|16111.7|16119.7|16113.7|16105.7|16099.7|169
1652799000000|2022-05-17 14:50:00|16117.2|16111.2|16119.7|16113.7|16121.7|16115.7|16112.7|16106.7|70
1652799300000|2022-05-17 14:55:00|16118.7|16112.7|16127.2|16121.2|16127.7|16121.7|16118.2|16112.2|91
1652799600000|2022-05-17 15:00:00|16128.2|16122.2|16135.7|16129.7|16136.2|16130.2|16123.2|16117.2|89
1652799900000|2022-05-17 15:05:00|16134.7|16128.7|16133.7|16127.7|16137.2|16131.2|16130.7|16124.7|58
1652800200000|2022-05-17 15:10:00|16134.2|16128.2|16137.2|16131.2|16139.7|16133.7|16130.2|16124.2|84
1652800500000|2022-05-17 15:15:00|16137.7|16131.7|16142.7|16136.7|16142.7|16136.7|16129.2|16123.2|102
1652800800000|2022-05-17 15:20:00|16142.2|16136.2|16145.2|16139.2|16149.2|16143.2|16139.2|16133.2|109
1652801100000|2022-05-17 15:25:00|16144.2|16138.2|16149.7|16143.7|16150.2|16144.2|16140.7|16134.7|116
1652801400000|2022-05-17 15:30:00|16150.2|16144.2|16161.2|16155.2|16161.7|16155.7|16150.2|16144.2|172
1652801700000|2022-05-17 15:35:00|16160.7|16154.7|16153.7|16147.7|16162.2|16156.2|16153.2|16147.2|83
1652802000000|2022-05-17 15:40:00|16154.7|16148.7|16148.7|16142.7|16160.2|16154.2|16148.2|16142.2|61
1652802300000|2022-05-17 15:45:00|16148.2|16142.2|16141.2|16135.2|16150.2|16144.2|16140.7|16134.7|55
1652802600000|2022-05-17 15:50:00|16141.7|16135.7|16146.7|16140.7|16149.2|16143.2|16141.7|16135.7|30
1652802900000|2022-05-17 15:55:00|16145.7|16139.7|16147.7|16141.7|16149.2|16143.2|16144.2|16138.2|30
1652803200000|2022-05-17 16:00:00|16148.2|16142.2|16141.7|16135.7|16148.7|16142.7|16140.2|16134.2|25
1652803500000|2022-05-17 16:05:00|16141.2|16135.2|16133.2|16127.2|16141.2|16135.2|16128.7|16122.7|95
1652803800000|2022-05-17 16:10:00|16133.7|16127.7|16137.2|16131.2|16139.2|16133.2|16127.7|16121.7|46
1652804100000|2022-05-17 16:15:00|16136.2|16130.2|16143.7|16137.7|16148.2|16142.2|16135.7|16129.7|40
1652804400000|2022-05-17 16:20:00|16142.2|16136.2|16142.2|16136.2|16144.7|16138.7|16136.7|16130.7|31
1652804700000|2022-05-17 16:25:00|16141.7|16135.7|16151.7|16145.7|16154.7|16148.7|16141.2|16135.2|46
1652805000000|2022-05-17 16:30:00|16151.2|16145.2|16152.7|16146.7|16154.7|16148.7|16148.7|16142.7|46
1652805300000|2022-05-17 16:35:00|16152.2|16146.2|16148.7|16142.7|16154.7|16148.7|16147.7|16141.7|13
1652805600000|2022-05-17 16:40:00|16149.7|16143.7|16152.7|16146.7|16154.7|16148.7|16147.2|16141.2|9
1652805900000|2022-05-17 16:45:00|16153.7|16147.7|16149.2|16143.2|16155.7|16149.7|16147.2|16141.2|39
1652806200000|2022-05-17 16:50:00|16149.7|16143.7|16145.7|16139.7|16149.7|16143.7|16145.2|16139.2|26
1652806500000|2022-05-17 16:55:00|16145.2|16139.2|16146.2|16140.2|16147.2|16141.2|16144.2|16138.2|16
1652806800000|2022-05-17 17:00:00|16145.7|16139.7|16143.7|16137.7|16145.7|16139.7|16133.7|16127.7|42
1652807100000|2022-05-17 17:05:00|16143.2|16137.2|16149.7|16143.7|16152.2|16146.2|16142.2|16136.2|26
1652807400000|2022-05-17 17:10:00|16150.2|16144.2|16153.7|16147.7|16155.2|16149.2|16147.7|16141.7|19
1652807700000|2022-05-17 17:15:00|16154.2|16148.2|16155.2|16149.2|16158.2|16152.2|16153.7|16147.7|34
1652808000000|2022-05-17 17:20:00|16153.7|16147.7|16150.7|16144.7|16156.2|16150.2|16150.7|16144.7|53
1652808300000|2022-05-17 17:25:00|16149.2|16143.2|16149.2|16143.2|16154.2|16148.2|16148.7|16142.7|24
1652808600000|2022-05-17 17:30:00|16148.7|16142.7|16152.2|16146.2|16154.7|16148.7|16148.7|16142.7|21
1652808900000|2022-05-17 17:35:00|16151.7|16145.7|16152.7|16146.7|16155.7|16149.7|16149.7|16143.7|4
1652809200000|2022-05-17 17:40:00|16153.7|16147.7|16154.2|16148.2|16155.2|16149.2|16149.7|16143.7|13
1652809500000|2022-05-17 17:45:00|16153.7|16147.7|16154.2|16148.2|16154.2|16148.2|16149.2|16143.2|10
1652809800000|2022-05-17 17:50:00|16154.7|16148.7|16155.7|16149.7|16157.7|16151.7|16153.2|16147.2|13
1652810100000|2022-05-17 17:55:00|16156.2|16150.2|16153.2|16147.2|16160.2|16154.2|16152.2|16146.2|31
1652810400000|2022-05-17 18:00:00|16153.7|16147.7|16147.7|16141.7|16156.2|16150.2|16138.2|16132.2|80
1652810700000|2022-05-17 18:05:00|16148.2|16142.2|16166.2|16160.2|16172.7|16166.7|16148.2|16142.2|153
1652811000000|2022-05-17 18:10:00|16165.2|16159.2|16124.7|16118.7|16165.2|16159.2|16118.7|16112.7|290
1652811300000|2022-05-17 18:15:00|16125.2|16119.2|16128.7|16122.7|16141.2|16135.2|16117.7|16111.7|93
1652811600000|2022-05-17 18:20:00|16128.2|16122.2|16125.2|16119.2|16128.7|16122.7|16106.7|16100.7|244
1652811900000|2022-05-17 18:25:00|16124.7|16118.7|16125.7|16119.7|16137.2|16131.2|16121.7|16115.7|51
1652812200000|2022-05-17 18:30:00|16125.2|16119.2|16120.7|16114.7|16133.2|16127.2|16117.7|16111.7|43
1652812500000|2022-05-17 18:35:00|16119.7|16113.7|16140.7|16134.7|16140.7|16134.7|16111.7|16105.7|71
1652812800000|2022-05-17 18:40:00|16138.7|16132.7|16150.2|16144.2|16155.7|16149.7|16138.7|16132.7|38
1652813100000|2022-05-17 18:45:00|16150.7|16144.7|16173.2|16167.2|16176.2|16170.2|16150.2|16144.2|130
1652813400000|2022-05-17 18:50:00|16172.7|16166.7|16165.2|16159.2|16174.2|16168.2|16165.2|16159.2|98
1652813700000|2022-05-17 18:55:00|16165.7|16159.7|16166.7|16160.7|16169.7|16163.7|16161.7|16155.7|26
1652814000000|2022-05-17 19:00:00|16167.2|16161.2|16177.2|16171.2|16180.2|16174.2|16164.7|16158.7|193
1652814300000|2022-05-17 19:05:00|16176.7|16170.7|16174.7|16168.7|16180.7|16174.7|16171.2|16165.2|78
1652814600000|2022-05-17 19:10:00|16174.2|16168.2|16170.7|16164.7|16175.2|16169.2|16169.7|16163.7|26
1652814900000|2022-05-17 19:15:00|16170.2|16164.2|16174.7|16168.7|16176.7|16170.7|16170.2|16164.2|23
1652815200000|2022-05-17 19:20:00|16175.2|16169.2|16177.2|16171.2|16178.2|16172.2|16173.7|16167.7|41
1652815500000|2022-05-17 19:25:00|16176.7|16170.7|16180.2|16174.2|16180.2|16174.2|16176.7|16170.7|24
1652815800000|2022-05-17 19:30:00|16179.7|16173.7|16182.2|16176.2|16185.2|16179.2|16178.2|16172.2|113
1652816100000|2022-05-17 19:35:00|16182.7|16176.7|16177.2|16171.2|16184.2|16178.2|16175.2|16169.2|26
1652816400000|2022-05-17 19:40:00|16176.7|16170.7|16180.7|16174.7|16182.7|16176.7|16174.7|16168.7|9
1652816700000|2022-05-17 19:45:00|16180.2|16174.2|16166.2|16160.2|16180.7|16174.7|16163.2|16157.2|53
1652817000000|2022-05-17 19:50:00|16167.7|16161.7|16171.7|16165.7|16174.7|16168.7|16167.2|16161.2|27
1652817300000|2022-05-17 19:55:00|16172.2|16166.2|16177.7|16171.7|16177.7|16171.7|16169.7|16163.7|30
1652817600000|2022-05-17 20:00:00|16175.2|16169.2|16177.2|16171.2|16178.2|16172.2|16173.2|16167.2|10
1652817900000|2022-05-17 20:05:00|16177.7|16171.7|16184.2|16178.2|16184.7|16178.7|16177.7|16171.7|20
1652818200000|2022-05-17 20:10:00|16183.2|16177.2|16182.2|16176.2|16184.2|16178.2|16181.2|16175.2|16
1652818500000|2022-05-17 20:15:00|16181.7|16175.7|16184.2|16178.2|16185.2|16179.2|16181.7|16175.7|7
1652818800000|2022-05-17 20:20:00|16183.7|16177.7|16184.7|16178.7|16185.2|16179.2|16182.7|16176.7|19
1652819100000|2022-05-17 20:25:00|16183.7|16177.7|16184.2|16178.2|16184.2|16178.2|16182.2|16176.2|10
1652819400000|2022-05-17 20:30:00|16184.7|16178.7|16183.7|16177.7|16184.7|16178.7|16183.2|16177.2|16
1652819700000|2022-05-17 20:35:00|16184.2|16178.2|16182.2|16176.2|16184.2|16178.2|16181.2|16175.2|10
1652820000000|2022-05-17 20:40:00|16182.7|16176.7|16183.2|16177.2|16184.7|16178.7|16182.2|16176.2|8
1652820300000|2022-05-17 20:45:00|16184.2|16178.2|16180.2|16174.2|16185.7|16179.7|16180.2|16174.2|42
1652820600000|2022-05-17 20:50:00|16178.7|16172.7|16182.7|16176.7|16183.7|16177.7|16178.7|16172.7|16
1652820900000|2022-05-17 20:55:00|16183.2|16177.2|16183.7|16177.7|16184.2|16178.2|16180.7|16174.7|46
1652821200000|2022-05-17 21:00:00|16188.3|16174.3|16187.1|16173.1|16188.3|16174.3|16186.7|16172.7|0
1652821500000|2022-05-17 21:05:00|16187.2|16173.2|16187.1|16173.1|16188.1|16174.1|16186.6|16172.6|0
1652821800000|2022-05-17 21:10:00|16187.2|16173.2|16188|16174|16188|16174|16186.7|16172.7|0
1652822100000|2022-05-17 21:15:00|16188.1|16174.1|16188|16174|16188.1|16174.1|16187.7|16173.7|0
1652822400000|2022-05-17 21:20:00|16188.1|16174.1|16188.3|16174.3|16188.4|16174.4|16188|16174|0
1652822700000|2022-05-17 21:25:00|16188.4|16174.4|16188|16174|16189.3|16175.3|16188|16174|0
1652823000000|2022-05-17 21:30:00|16187.9|16173.9|16188.4|16174.4|16188.4|16174.4|16187.9|16173.9|0
1652823300000|2022-05-17 21:35:00|16188.3|16174.3|16187.5|16173.5|16188.7|16174.7|16186.7|16172.7|0
1652823600000|2022-05-17 21:40:00|16187.7|16173.7|16187.7|16173.7|16188|16174|16187.6|16173.6|0
1652823900000|2022-05-17 21:45:00|16187.9|16173.9|16188.3|16174.3|16188.7|16174.7|16187.9|16173.9|0
1652824200000|2022-05-17 21:50:00|16187.4|16173.4|16188.5|16174.5|16188.9|16174.9|16187.4|16173.4|0
1652824500000|2022-05-17 21:55:00|16188.4|16174.4|16189.2|16175.2|16189.3|16175.3|16187.7|16173.7|0
1652824800000|2022-05-17 22:00:00|16190.4|16176.4|16195.7|16181.7|16198.4|16184.4|16187.3|16173.3|0
1652825100000|2022-05-17 22:05:00|16195.3|16181.3|16195.4|16181.4|16210.9|16196.9|16194.5|16180.5|0
1652825400000|2022-05-17 22:10:00|16196.3|16182.3|16193.6|16179.6|16199.7|16185.7|16192.7|16178.7|0
1652825700000|2022-05-17 22:15:00|16194|16180|16199|16185|16202.5|16188.5|16191.8|16177.8|0
1652826000000|2022-05-17 22:20:00|16198.5|16184.5|16197.2|16183.2|16199|16185|16194.5|16180.5|0
1652826300000|2022-05-17 22:25:00|16196.3|16182.3|16197.6|16183.6|16199|16185|16195.4|16181.4|0
1652826600000|2022-05-17 22:30:00|16197.2|16183.2|16200|16186|16200.9|16186.9|16195.4|16181.4|0
1652826900000|2022-05-17 22:35:00|16199.1|16185.1|16198.3|16184.3|16200|16186|16197.4|16183.4|0
1652827200000|2022-05-17 22:40:00|16197.4|16183.4|16197.4|16183.4|16197.8|16183.8|16193.8|16179.8|0
1652827500000|2022-05-17 22:45:00|16198.3|16184.3|16195.8|16181.8|16200.1|16186.1|16195.8|16181.8|0
1652827800000|2022-05-17 22:50:00|16195.3|16181.3|16191.3|16177.3|16196.7|16182.7|16190.4|16176.4|0
1652828100000|2022-05-17 22:55:00|16191.8|16177.8|16186.6|16172.6|16191.8|16177.8|16186|16172|0
1652828400000|2022-05-17 23:00:00|16187.1|16173.1|16186.2|16172.2|16188|16174|16181.8|16167.8|0
1652828700000|2022-05-17 23:05:00|16185.7|16171.7|16181.8|16167.8|16188|16174|16180.9|16166.9|0
1652829000000|2022-05-17 23:10:00|16182.2|16168.2|16182.2|16168.2|16188|16174|16180.9|16166.9|0
1652829300000|2022-05-17 23:15:00|16181.8|16167.8|16183.5|16169.5|16184.4|16170.4|16181.8|16167.8|0
1652829600000|2022-05-17 23:20:00|16184|16170|16184.4|16170.4|16187.1|16173.1|16183.5|16169.5|0
1652829900000|2022-05-17 23:25:00|16184|16170|16183.5|16169.5|16184.4|16170.4|16180|16166|0
1652830200000|2022-05-17 23:30:00|16183.1|16169.1|16184.5|16170.5|16188.9|16174.9|16182.6|16168.6|0
1652830500000|2022-05-17 23:35:00|16184|16170|16170.3|16156.3|16184.5|16170.5|16168.5|16154.5|0
1652830800000|2022-05-17 23:40:00|16170.7|16156.7|16172.9|16158.9|16172.9|16158.9|16169.4|16155.4|0
1652831100000|2022-05-17 23:45:00|16173.8|16159.8|16168.5|16154.5|16174.7|16160.7|16166.7|16152.7|0
1652831400000|2022-05-17 23:50:00|16169.4|16155.4|16171.2|16157.2|16174.8|16160.8|16168.5|16154.5|0
1652831700000|2022-05-17 23:55:00|16170.8|16156.8|16169.5|16155.5|16173|16159|16169.5|16155.5|0
1652832000000|2022-05-18 00:00:00|16170.4|16156.4|16174.1|16160.1|16175.9|16161.9|16167.9|16153.9|0
1652832300000|2022-05-18 00:05:00|16174.5|16160.5|16181.6|16167.6|16181.6|16167.6|16174.1|16160.1|0
1652832600000|2022-05-18 00:10:00|16182.5|16168.5|16181.6|16167.6|16182.5|16168.5|16177.2|16163.2|0
1652832900000|2022-05-18 00:15:00|16180.7|16166.7|16181.2|16167.2|16182.5|16168.5|16177.2|16163.2|0
1652833200000|2022-05-18 00:20:00|16181.4|16167.4|16181.4|16167.4|16184.9|16170.9|16177.2|16163.2|0
1652833500000|2022-05-18 00:25:00|16181.6|16167.6|16178.6|16164.6|16183.3|16169.3|16177.9|16163.9|0
1652833800000|2022-05-18 00:30:00|16177.3|16163.3|16176.7|16162.7|16180.6|16166.6|16174.7|16160.7|0
1652834100000|2022-05-18 00:35:00|16177.1|16163.1|16166.4|16152.4|16178.6|16164.6|16163.8|16149.8|0
1652834400000|2022-05-18 00:40:00|16165.7|16151.7|16165.1|16151.1|16170.8|16156.8|16162|16148|0
1652834700000|2022-05-18 00:45:00|16182.2|16178.2|16164.7|16160.7|16182.2|16178.2|16152.7|16148.7|1442
1652835000000|2022-05-18 00:50:00|16163.7|16159.7|16160.7|16156.7|16166.2|16162.2|16158.7|16154.7|368
1652835300000|2022-05-18 00:55:00|16159.7|16155.7|16185.2|16181.2|16186.7|16182.7|16158.2|16154.2|862
1652835600000|2022-05-18 01:00:00|16183.7|16179.7|16179.7|16175.7|16193.7|16189.7|16171.7|16167.7|2084
1652835900000|2022-05-18 01:05:00|16180.7|16176.7|16176.2|16172.2|16186.7|16182.7|16162.2|16158.2|1526
1652836200000|2022-05-18 01:10:00|16176.7|16172.7|16200.7|16196.7|16201.2|16197.2|16174.7|16170.7|1178
1652836500000|2022-05-18 01:15:00|16201.7|16197.7|16190.7|16186.7|16202.2|16198.2|16189.2|16185.2|922
1652836800000|2022-05-18 01:20:00|16192.2|16188.2|16189.2|16185.2|16193.7|16189.7|16180.7|16176.7|847
1652837100000|2022-05-18 01:25:00|16189.7|16185.7|16194.7|16190.7|16196.2|16192.2|16184.2|16180.2|538
1652837400000|2022-05-18 01:30:00|16195.2|16191.2|16164.7|16160.7|16197.2|16193.2|16163.7|16159.7|1592
1652837700000|2022-05-18 01:35:00|16163.7|16159.7|16170.7|16166.7|16175.2|16171.2|16158.2|16154.2|1054
1652838000000|2022-05-18 01:40:00|16169.7|16165.7|16161.2|16157.2|16171.2|16167.2|16157.7|16153.7|708
1652838300000|2022-05-18 01:45:00|16160.7|16156.7|16158.2|16154.2|16165.7|16161.7|16150.7|16146.7|1235
1652838600000|2022-05-18 01:50:00|16157.7|16153.7|16167.7|16163.7|16169.7|16165.7|16153.7|16149.7|572
1652838900000|2022-05-18 01:55:00|16167.2|16163.2|16184.2|16180.2|16184.2|16180.2|16163.2|16159.2|682
1652839200000|2022-05-18 02:00:00|16184.7|16180.7|16195.5|16191.5|16199|16195|16181|16177|1317
1652839500000|2022-05-18 02:05:00|16196|16192|16196|16192|16196.5|16192.5|16189.5|16185.5|651
1652839800000|2022-05-18 02:10:00|16196.5|16192.5|16198|16194|16204|16200|16195|16191|954
1652840100000|2022-05-18 02:15:00|16197.5|16193.5|16203.5|16199.5|16208.5|16204.5|16191.5|16187.5|800
1652840400000|2022-05-18 02:20:00|16204|16200|16206|16202|16211|16207|16200|16196|802
1652840700000|2022-05-18 02:25:00|16207|16203|16213.5|16209.5|16217|16213|16204|16200|668
1652841000000|2022-05-18 02:30:00|16214|16210|16212.5|16208.5|16216|16212|16206|16202|479
1652841300000|2022-05-18 02:35:00|16213.5|16209.5|16206|16202|16215.5|16211.5|16198|16194|593
1652841600000|2022-05-18 02:40:00|16205.5|16201.5|16214|16210|16217|16213|16202|16198|535
1652841900000|2022-05-18 02:45:00|16215|16211|16203.5|16199.5|16215|16211|16202|16198|345
1652842200000|2022-05-18 02:50:00|16204|16200|16190.5|16186.5|16204|16200|16184.5|16180.5|777
1652842500000|2022-05-18 02:55:00|16190|16186|16191.5|16187.5|16195|16191|16188.5|16184.5|430
1652842800000|2022-05-18 03:00:00|16191|16187|16203|16199|16204.5|16200.5|16191|16187|422
1652843100000|2022-05-18 03:05:00|16204|16200|16205|16201|16211|16207|16202|16198|437
1652843400000|2022-05-18 03:10:00|16204.5|16200.5|16198|16194|16205|16201|16197|16193|313
1652843700000|2022-05-18 03:15:00|16198.5|16194.5|16204|16200|16205|16201|16198|16194|244
1652844000000|2022-05-18 03:20:00|16204.5|16200.5|16203.5|16199.5|16212|16208|16203|16199|365
1652844300000|2022-05-18 03:25:00|16204|16200|16216|16212|16216|16212|16203.5|16199.5|362
1652844600000|2022-05-18 03:30:00|16215.5|16211.5|16227|16223|16227|16223|16212|16208|860
1652844900000|2022-05-18 03:35:00|16226.5|16222.5|16212|16208|16231|16227|16208.5|16204.5|1616
1652845200000|2022-05-18 03:40:00|16212.5|16208.5|16214|16210|16216.5|16212.5|16209|16205|462
1652845500000|2022-05-18 03:45:00|16213.5|16209.5|16221.5|16217.5|16223.5|16219.5|16213.5|16209.5|415
1652845800000|2022-05-18 03:50:00|16222|16218|16230|16226|16233|16229|16220.5|16216.5|628
1652846100000|2022-05-18 03:55:00|16229.5|16225.5|16235|16231|16239|16235|16226|16222|767
1652846400000|2022-05-18 04:00:00|16235.5|16231.5|16242|16238|16245|16241|16235|16231|963
1652846700000|2022-05-18 04:05:00|16242.5|16238.5|16240.5|16236.5|16248.5|16244.5|16240|16236|571
1652847000000|2022-05-18 04:10:00|16240|16236|16244|16240|16245|16241|16238|16234|582
1652847300000|2022-05-18 04:15:00|16244.5|16240.5|16245.5|16241.5|16247|16243|16242|16238|535
1652847600000|2022-05-18 04:20:00|16246|16242|16252|16248|16258|16254|16245|16241|864
1652847900000|2022-05-18 04:25:00|16252.5|16248.5|16256|16252|16258|16254|16251|16247|471
1652848200000|2022-05-18 04:30:00|16256.5|16252.5|16251.5|16247.5|16257|16253|16248|16244|548
1652848500000|2022-05-18 04:35:00|16251|16247|16244|16240|16255|16251|16243.5|16239.5|614
1652848800000|2022-05-18 04:40:00|16245|16241|16240|16236|16246|16242|16232|16228|666
1652849100000|2022-05-18 04:45:00|16239.5|16235.5|16233.5|16229.5|16240|16236|16226.5|16222.5|592
1652849400000|2022-05-18 04:50:00|16234|16230|16240|16236|16241|16237|16231|16227|469
1652849700000|2022-05-18 04:55:00|16239.5|16235.5|16250|16246|16257.5|16253.5|16238|16234|968
1652850000000|2022-05-18 05:00:00|16249.5|16245.5|16258|16254|16264|16260|16246.5|16242.5|1857
1652850300000|2022-05-18 05:05:00|16259|16255|16264|16260|16270|16266|16255.5|16251.5|1583
1652850600000|2022-05-18 05:10:00|16265|16261|16258|16254|16267|16263|16255|16251|1079
1652850900000|2022-05-18 05:15:00|16257.5|16253.5|16248|16244|16259|16255|16245.5|16241.5|1335
1652851200000|2022-05-18 05:20:00|16247.5|16243.5|16241|16237|16248|16244|16234.5|16230.5|1574
1652851500000|2022-05-18 05:25:00|16239.5|16235.5|16250|16246|16250|16246|16238|16234|1521
1652851800000|2022-05-18 05:30:00|16251|16247|16254.5|16250.5|16257|16253|16243.5|16239.5|1533
1652852100000|2022-05-18 05:35:00|16254|16250|16244|16240|16262|16258|16244|16240|1891
1652852400000|2022-05-18 05:40:00|16244.5|16240.5|16240|16236|16246|16242|16235.5|16231.5|2065
1652852700000|2022-05-18 05:45:00|16244.5|16230.5|16254.7|16240.7|16255.2|16241.2|16239.4|16225.4|6
1652853000000|2022-05-18 05:50:00|16253.6|16239.6|16261.4|16247.4|16265.5|16251.5|16250.3|16236.3|0
1652853300000|2022-05-18 05:55:00|16260.9|16246.9|16261.4|16247.4|16267.1|16253.1|16259.6|16245.6|0
1652853600000|2022-05-18 06:00:00|16263.5|16249.5|16275.8|16261.8|16275.8|16261.8|16253.9|16239.9|0
1652853900000|2022-05-18 06:05:00|16275.6|16261.6|16253.2|16239.2|16275.8|16261.8|16253|16239|0
1652854200000|2022-05-18 06:10:00|16253|16239|16242.6|16228.6|16253.4|16239.4|16238.9|16224.9|0
1652854500000|2022-05-18 06:15:00|16242.8|16228.8|16253.1|16239.1|16256.4|16242.4|16242.4|16228.4|0
1652854800000|2022-05-18 06:20:00|16253.2|16239.2|16250.4|16236.4|16253.7|16239.7|16248.6|16234.6|0
1652855100000|2022-05-18 06:25:00|16250.5|16236.5|16255.2|16241.2|16259.4|16245.4|16250.5|16236.5|0
1652855400000|2022-05-18 06:30:00|16257.2|16243.2|16254.5|16240.5|16257.5|16243.5|16250.2|16236.2|0
1652855700000|2022-05-18 06:35:00|16254.6|16240.6|16251.4|16237.4|16254.6|16240.6|16247.5|16233.5|0
1652856000000|2022-05-18 06:40:00|16251.6|16237.6|16256.3|16242.3|16261.2|16247.2|16250.3|16236.3|0
1652856300000|2022-05-18 06:45:00|16256.2|16242.2|16251.8|16237.8|16256.2|16242.2|16249.6|16235.6|0
1652856600000|2022-05-18 06:50:00|16251.7|16237.7|16256|16242|16258|16244|16250.9|16236.9|0
1652856900000|2022-05-18 06:55:00|16256.1|16242.1|16249.6|16235.6|16256.2|16242.2|16248.2|16234.2|0
1652857200000|2022-05-18 07:00:00|16249.8|16235.8|16252.5|16246.5|16254.5|16248.5|16236.5|16230.5|1480
1652857500000|2022-05-18 07:05:00|16253.5|16247.5|16259|16253|16259|16253|16246|16240|682
1652857800000|2022-05-18 07:10:00|16259.5|16253.5|16245.5|16239.5|16259.5|16253.5|16245|16239|543
1652858100000|2022-05-18 07:15:00|16245|16239|16236|16230|16246|16240|16232.5|16226.5|810
1652858400000|2022-05-18 07:20:00|16237|16231|16248.5|16242.5|16251|16245|16236.5|16230.5|523
1652858700000|2022-05-18 07:25:00|16248|16242|16241.5|16235.5|16249|16243|16241|16235|166
1652859000000|2022-05-18 07:30:00|16241|16235|16240.5|16234.5|16244.5|16238.5|16237|16231|312
1652859300000|2022-05-18 07:35:00|16241|16235|16239|16233|16244|16238|16239|16233|168
1652859600000|2022-05-18 07:40:00|16239.5|16233.5|16240|16234|16243|16237|16238.5|16232.5|155
1652859900000|2022-05-18 07:45:00|16240.5|16234.5|16238|16232|16241|16235|16236|16230|165
1652860200000|2022-05-18 07:50:00|16237.5|16231.5|16236|16230|16238|16232|16235|16229|159
1652860500000|2022-05-18 07:55:00|16235.5|16229.5|16241|16235|16243|16237|16234.5|16228.5|320
1652860800000|2022-05-18 08:00:00|16240.5|16234.5|16238|16232|16241.5|16235.5|16235|16229|312
1652861100000|2022-05-18 08:05:00|16238.5|16232.5|16239.5|16233.5|16242|16236|16238.5|16232.5|137
1652861400000|2022-05-18 08:10:00|16240|16234|16243|16237|16243|16237|16239|16233|124
1652861700000|2022-05-18 08:15:00|16242.5|16236.5|16238|16232|16247|16241|16238|16232|229
1652862000000|2022-05-18 08:20:00|16238.5|16232.5|16219|16213|16239|16233|16216|16210|880
1652862300000|2022-05-18 08:25:00|16219.5|16213.5|16229.5|16223.5|16230.5|16224.5|16219.5|16213.5|322
1652862600000|2022-05-18 08:30:00|16229|16223|16219|16213|16229|16223|16218.5|16212.5|376
1652862900000|2022-05-18 08:35:00|16218.5|16212.5|16220|16214|16221.5|16215.5|16215|16209|370
1652863200000|2022-05-18 08:40:00|16219|16213|16222.5|16216.5|16222.5|16216.5|16217.5|16211.5|181
1652863500000|2022-05-18 08:45:00|16222|16216|16221.5|16215.5|16224|16218|16219|16213|158
1652863800000|2022-05-18 08:50:00|16222|16216|16231|16225|16231|16225|16221|16215|379
1652864100000|2022-05-18 08:55:00|16231.5|16225.5|16235|16229|16235|16229|16231.5|16225.5|245
1652864400000|2022-05-18 09:00:00|16236|16230|16232.5|16226.5|16239|16233|16232|16226|266
1652864700000|2022-05-18 09:05:00|16232|16226|16237|16231|16237|16231|16231.5|16225.5|86
1652865000000|2022-05-18 09:10:00|16238|16232|16242|16236|16244|16238|16238|16232|281
1652865300000|2022-05-18 09:15:00|16241|16235|16237|16231|16241|16235|16234|16228|195
1652865600000|2022-05-18 09:20:00|16237.5|16231.5|16239|16233|16244.5|16238.5|16236|16230|282
1652865900000|2022-05-18 09:25:00|16239.5|16233.5|16236|16230|16240.5|16234.5|16235|16229|146
1652866200000|2022-05-18 09:30:00|16235.5|16229.5|16240.5|16234.5|16241|16235|16232|16226|132
1652866500000|2022-05-18 09:35:00|16241|16235|16240|16234|16242|16236|16239|16233|75
1652866800000|2022-05-18 09:40:00|16239|16233|16241|16235|16241|16235|16239|16233|53
1652867100000|2022-05-18 09:45:00|16243|16237|16239|16233|16243.5|16237.5|16237|16231|197
1652867400000|2022-05-18 09:50:00|16238.5|16232.5|16238.5|16232.5|16240.5|16234.5|16237.5|16231.5|61
1652867700000|2022-05-18 09:55:00|16238|16232|16248|16242|16248.5|16242.5|16238|16232|251
1652868000000|2022-05-18 10:00:00|16248.5|16242.5|16246.5|16240.5|16253|16247|16246|16240|338
1652868300000|2022-05-18 10:05:00|16246|16240|16247|16241|16249|16243|16245|16239|134
1652868600000|2022-05-18 10:10:00|16246.5|16240.5|16246|16240|16248|16242|16243|16237|74
1652868900000|2022-05-18 10:15:00|16245.5|16239.5|16244.5|16238.5|16245.5|16239.5|16242|16236|71
1652869200000|2022-05-18 10:20:00|16245|16239|16246|16240|16248|16242|16243.5|16237.5|80
1652869500000|2022-05-18 10:25:00|16246.5|16240.5|16247|16241|16248|16242|16244.5|16238.5|45
1652869800000|2022-05-18 10:30:00|16246.5|16240.5|16237.5|16231.5|16246.5|16240.5|16236.5|16230.5|191
1652870100000|2022-05-18 10:35:00|16238|16232|16235.5|16229.5|16238.5|16232.5|16234|16228|136
1652870400000|2022-05-18 10:40:00|16235|16229|16236|16230|16238|16232|16232|16226|173
1652870700000|2022-05-18 10:45:00|16235.5|16229.5|16232|16226|16237|16231|16232|16226|99
1652871000000|2022-05-18 10:50:00|16232.5|16226.5|16231|16225|16235.5|16229.5|16230|16224|103
1652871300000|2022-05-18 10:55:00|16230|16224|16235|16229|16235|16229|16229.5|16223.5|98
1652871600000|2022-05-18 11:00:00|16236|16230|16225|16219|16239|16233|16225|16219|240
1652871900000|2022-05-18 11:05:00|16225.5|16219.5|16223.5|16217.5|16226.5|16220.5|16220|16214|403
1652872200000|2022-05-18 11:10:00|16224|16218|16222|16216|16224|16218|16221|16215|157
1652872500000|2022-05-18 11:15:00|16223.5|16217.5|16227|16221|16228|16222|16222.5|16216.5|111
1652872800000|2022-05-18 11:20:00|16228|16222|16222|16216|16228|16222|16221|16215|165
1652873100000|2022-05-18 11:25:00|16223|16217|16217.5|16211.5|16224.5|16218.5|16217|16211|327
1652873400000|2022-05-18 11:30:00|16218|16212|16222.5|16216.5|16225|16219|16217.5|16211.5|183
1652873700000|2022-05-18 11:35:00|16222|16216|16220.5|16214.5|16224|16218|16220|16214|138
1652874000000|2022-05-18 11:40:00|16220|16214|16218|16212|16221|16215|16215.5|16209.5|216
1652874300000|2022-05-18 11:45:00|16216.5|16210.5|16218|16212|16218|16212|16214|16208|348
1652874600000|2022-05-18 11:50:00|16219|16213|16219.5|16213.5|16220|16214|16216.5|16210.5|188
1652874900000|2022-05-18 11:55:00|16220|16214|16213.5|16207.5|16221|16215|16213|16207|260
1652875200000|2022-05-18 12:00:00|16214.5|16208.5|16217|16211|16217|16211|16209|16203|401
1652875500000|2022-05-18 12:05:00|16218|16212|16220.5|16214.5|16224|16218|16217|16211|337
1652875800000|2022-05-18 12:10:00|16221|16215|16223|16217|16223|16217|16218|16212|110
1652876100000|2022-05-18 12:15:00|16222|16216|16224|16218|16225|16219|16222|16216|167
1652876400000|2022-05-18 12:20:00|16225|16219|16224|16218|16227|16221|16223|16217|150
1652876700000|2022-05-18 12:25:00|16223.5|16217.5|16224|16218|16227|16221|16223|16217|177
1652877000000|2022-05-18 12:30:00|16223.5|16217.5|16218|16212|16224|16218|16217|16211|191
1652877300000|2022-05-18 12:35:00|16217|16211|16209|16203|16217.5|16211.5|16206|16200|389
1652877600000|2022-05-18 12:40:00|16208.5|16202.5|16201|16195|16208.5|16202.5|16198|16192|634
1652877900000|2022-05-18 12:45:00|16200.5|16194.5|16202|16196|16206|16200|16200|16194|340
1652878200000|2022-05-18 12:50:00|16201|16195|16196.5|16190.5|16204.5|16198.5|16195|16189|438
1652878500000|2022-05-18 12:55:00|16196|16190|16179.5|16173.5|16197.5|16191.5|16177.5|16171.5|1047
1652878800000|2022-05-18 13:00:00|16179|16173|16184|16178|16186.5|16180.5|16175.5|16169.5|698
1652879100000|2022-05-18 13:05:00|16183|16177|16176|16170|16185|16179|16175.5|16169.5|576
1652879400000|2022-05-18 13:10:00|16175.5|16169.5|16183|16177|16183.5|16177.5|16175.5|16169.5|267
1652879700000|2022-05-18 13:15:00|16182|16176|16182.5|16176.5|16185.5|16179.5|16180|16174|223
1652880000000|2022-05-18 13:20:00|16182|16176|16188.5|16182.5|16190.5|16184.5|16179.5|16173.5|355
1652880300000|2022-05-18 13:25:00|16188|16182|16183.5|16177.5|16191.5|16185.5|16183|16177|229
1652880600000|2022-05-18 13:30:00|16183|16177|16189|16183|16194|16188|16178|16172|1409
1652880900000|2022-05-18 13:35:00|16188.5|16182.5|16183.5|16177.5|16199|16193|16177.5|16171.5|1177
1652881200000|2022-05-18 13:40:00|16183|16177|16170.5|16164.5|16183|16177|16159.5|16153.5|1747
1652881500000|2022-05-18 13:45:00|16170|16164|16178|16172|16185.5|16179.5|16168.5|16162.5|733
1652881800000|2022-05-18 13:50:00|16179|16173|16181|16175|16187.5|16181.5|16169|16163|795
1652882100000|2022-05-18 13:55:00|16180.5|16174.5|16166|16160|16182|16176|16163|16157|721
1652882400000|2022-05-18 14:00:00|16166.5|16160.5|16171.5|16165.5|16178|16172|16164|16158|533
1652882700000|2022-05-18 14:05:00|16170.5|16164.5|16166.5|16160.5|16178|16172|16166|16160|503
1652883000000|2022-05-18 14:10:00|16166|16160|16171|16165|16173|16167|16155.5|16149.5|954
1652883300000|2022-05-18 14:15:00|16170|16164|16168|16162|16175|16169|16165.5|16159.5|595
1652883600000|2022-05-18 14:20:00|16168.5|16162.5|16167|16161|16174|16168|16160.5|16154.5|515
1652883900000|2022-05-18 14:25:00|16166|16160|16152|16146|16173|16167|16152|16146|575
1652884200000|2022-05-18 14:30:00|16152.5|16146.5|16144|16138|16156|16150|16144|16138|1021
1652884500000|2022-05-18 14:35:00|16145|16139|16137|16131|16145|16139|16127|16121|1339
1652884800000|2022-05-18 14:40:00|16136.5|16130.5|16137|16131|16139|16133|16129|16123|414
1652885100000|2022-05-18 14:45:00|16136|16130|16146.5|16140.5|16149|16143|16132|16126|736
1652885400000|2022-05-18 14:50:00|16147|16141|16140.5|16134.5|16147|16141|16137|16131|377
1652885700000|2022-05-18 14:55:00|16140|16134|16145|16139|16147|16141|16135|16129|344
1652886000000|2022-05-18 15:00:00|16143.5|16137.5|16132|16126|16143.5|16137.5|16130|16124|497
1652886300000|2022-05-18 15:05:00|16131|16125|16119|16113|16133|16127|16116.5|16110.5|909
1652886600000|2022-05-18 15:10:00|16118.5|16112.5|16116.5|16110.5|16118.5|16112.5|16112|16106|636
1652886900000|2022-05-18 15:15:00|16117|16111|16104|16098|16117|16111|16098.5|16092.5|1110
1652887200000|2022-05-18 15:20:00|16103.5|16097.5|16080|16074|16103.5|16097.5|16079.5|16073.5|1258
1652887500000|2022-05-18 15:25:00|16078.5|16072.5|16065.5|16059.5|16088.5|16082.5|16059|16053|1285
1652887800000|2022-05-18 15:30:00|16066|16060|16068|16062|16068.5|16062.5|16047|16041|1624
1652888100000|2022-05-18 15:35:00|16067|16061|16074|16068|16080.5|16074.5|16065|16059|1248
1652888400000|2022-05-18 15:40:00|16073.5|16067.5|16086.5|16080.5|16087.5|16081.5|16071.5|16065.5|1072
1652888700000|2022-05-18 15:45:00|16086|16080|16075.5|16069.5|16089|16083|16069|16063|972
1652889000000|2022-05-18 15:50:00|16075|16069|16054.5|16048.5|16082|16076|16054.5|16048.5|808
1652889300000|2022-05-18 15:55:00|16053.5|16047.5|16057|16051|16066|16060|16050|16044|916
1652889600000|2022-05-18 16:00:00|16056.5|16050.5|16060.5|16054.5|16064.5|16058.5|16053|16047|785
1652889900000|2022-05-18 16:05:00|16059.5|16053.5|16048|16042|16060|16054|16042|16036|1365
1652890200000|2022-05-18 16:10:00|16049|16043|16052.5|16046.5|16053.5|16047.5|16040|16034|593
1652890500000|2022-05-18 16:15:00|16053|16047|16063.5|16057.5|16069|16063|16050.5|16044.5|905
1652890800000|2022-05-18 16:20:00|16064|16058|16040.5|16034.5|16066.5|16060.5|16035.5|16029.5|866
1652891100000|2022-05-18 16:25:00|16040|16034|16044|16038|16046.5|16040.5|16038|16032|476
1652891400000|2022-05-18 16:30:00|16042.5|16036.5|16053.5|16047.5|16054.5|16048.5|16035.5|16029.5|541
1652891700000|2022-05-18 16:35:00|16054|16048|16058|16052|16059|16053|16047|16041|504
1652892000000|2022-05-18 16:40:00|16057.5|16051.5|16050.5|16044.5|16059|16053|16048.5|16042.5|308
1652892300000|2022-05-18 16:45:00|16050|16044|16070|16064|16072|16066|16045|16039|800
1652892600000|2022-05-18 16:50:00|16071|16065|16073|16067|16076|16070|16067.5|16061.5|501
1652892900000|2022-05-18 16:55:00|16073.5|16067.5|16074.5|16068.5|16074.5|16068.5|16064.5|16058.5|252
1652893200000|2022-05-18 17:00:00|16073.5|16067.5|16062|16056|16074|16068|16060.5|16054.5|282
1652893500000|2022-05-18 17:05:00|16061|16055|16037|16031|16061|16055|16035.5|16029.5|627
1652893800000|2022-05-18 17:10:00|16036.5|16030.5|16031|16025|16041|16035|16029|16023|876
1652894100000|2022-05-18 17:15:00|16030|16024|16027|16021|16035.5|16029.5|16024.5|16018.5|529
1652894400000|2022-05-18 17:20:00|16027.5|16021.5|16023|16017|16036.5|16030.5|16023|16017|296
1652894700000|2022-05-18 17:25:00|16024.5|16018.5|16021|16015|16027.5|16021.5|16015|16009|514
1652895000000|2022-05-18 17:30:00|16020.5|16014.5|16025|16019|16026.5|16020.5|16014|16008|308
1652895300000|2022-05-18 17:35:00|16024.5|16018.5|16026.5|16020.5|16029|16023|16019|16013|196
1652895600000|2022-05-18 17:40:00|16026|16020|16003|15997|16026|16020|15998.5|15992.5|518
1652895900000|2022-05-18 17:45:00|16003.5|15997.5|15989.5|15983.5|16007.5|16001.5|15987.5|15981.5|689
1652896200000|2022-05-18 17:50:00|15989|15983|15980.5|15974.5|15992.5|15986.5|15973.5|15967.5|662
1652896500000|2022-05-18 17:55:00|15979.5|15973.5|15973|15967|15983.5|15977.5|15968|15962|396
1652896800000|2022-05-18 18:00:00|15972.5|15966.5|15971|15965|15978.5|15972.5|15964|15958|468
1652897100000|2022-05-18 18:05:00|15972.5|15966.5|15955|15949|15975|15969|15951.5|15945.5|873
1652897400000|2022-05-18 18:10:00|15956.5|15950.5|15956|15950|15966|15960|15948|15942|557
1652897700000|2022-05-18 18:15:00|15956.5|15950.5|15970.5|15964.5|15977.5|15971.5|15948.5|15942.5|574
1652898000000|2022-05-18 18:20:00|15969.5|15963.5|15969|15963|15986.5|15980.5|15965|15959|431
1652898300000|2022-05-18 18:25:00|15970.5|15964.5|15976.5|15970.5|15978|15972|15970.5|15964.5|272
1652898600000|2022-05-18 18:30:00|15976|15970|15957|15951|15981|15975|15955|15949|477
1652898900000|2022-05-18 18:35:00|15956.5|15950.5|15952.5|15946.5|15959|15953|15946|15940|547
1652899200000|2022-05-18 18:40:00|15952|15946|15955.5|15949.5|15964.5|15958.5|15950.5|15944.5|334
1652899500000|2022-05-18 18:45:00|15955|15949|15961.5|15955.5|15967|15961|15946|15940|331
1652899800000|2022-05-18 18:50:00|15960.5|15954.5|15954.5|15948.5|15965.5|15959.5|15950.5|15944.5|304
1652900100000|2022-05-18 18:55:00|15955|15949|15952|15946|15962.5|15956.5|15949|15943|198
1652900400000|2022-05-18 19:00:00|15951.5|15945.5|15957|15951|15960.5|15954.5|15950|15944|111
1652900700000|2022-05-18 19:05:00|15957.5|15951.5|15955|15949|15969|15963|15953|15947|282
1652901000000|2022-05-18 19:10:00|15954.5|15948.5|15954.5|15948.5|15965|15959|15954|15948|129
1652901300000|2022-05-18 19:15:00|15955|15949|15960.5|15954.5|15965.5|15959.5|15955|15949|112
1652901600000|2022-05-18 19:20:00|15960|15954|15952.5|15946.5|15966|15960|15948.5|15942.5|329
1652901900000|2022-05-18 19:25:00|15952|15946|15946.5|15940.5|15952.5|15946.5|15946|15940|249
1652902200000|2022-05-18 19:30:00|15945.5|15939.5|15942|15936|15950|15944|15938|15932|518
1652902500000|2022-05-18 19:35:00|15940.5|15934.5|15976.5|15970.5|15980.5|15974.5|15940.5|15934.5|604
1652902800000|2022-05-18 19:40:00|15977.5|15971.5|15951.5|15945.5|15982|15976|15951|15945|496
1652903100000|2022-05-18 19:45:00|15952.5|15946.5|15949|15943|15961|15955|15944|15938|285
1652903400000|2022-05-18 19:50:00|15948.5|15942.5|15947.5|15941.5|15967.5|15961.5|15944.5|15938.5|302
1652903700000|2022-05-18 19:55:00|15948|15942|15958.5|15952.5|15959|15953|15946.5|15940.5|225
1652904000000|2022-05-18 20:00:00|15957.5|15951.5|15948|15942|15965.5|15959.5|15946|15940|221
1652904300000|2022-05-18 20:05:00|15949|15943|15945.5|15939.5|15949|15943|15941.5|15935.5|133
1652904600000|2022-05-18 20:10:00|15946|15940|15942|15936|15949|15943|15942|15936|125
1652904900000|2022-05-18 20:15:00|15941.5|15935.5|15939.5|15933.5|15942.5|15936.5|15933|15927|234
1652905200000|2022-05-18 20:20:00|15939|15933|15942.5|15936.5|15944|15938|15938.5|15932.5|97
1652905500000|2022-05-18 20:25:00|15942|15936|15944|15938|15944|15938|15940|15934|92
1652905800000|2022-05-18 20:30:00|15945.5|15939.5|15949|15943|15950|15944|15944.5|15938.5|165
1652906100000|2022-05-18 20:35:00|15948.5|15942.5|15944.5|15938.5|15950|15944|15943|15937|85
1652906400000|2022-05-18 20:40:00|15943.5|15937.5|15942|15936|15945|15939|15940.5|15934.5|73
1652906700000|2022-05-18 20:45:00|15942.5|15936.5|15953|15947|15954|15948|15941|15935|174
1652907000000|2022-05-18 20:50:00|15956|15950|15958|15952|15961|15955|15954|15948|170
1652907300000|2022-05-18 20:55:00|15958.5|15952.5|15943|15937|15960.5|15954.5|15943|15937|192
1652907600000|2022-05-18 21:00:00|15949.2|15935.2|15950|15936|15950|15936|15947.2|15933.2|0
1652907900000|2022-05-18 21:05:00|15949.7|15935.7|15951.7|15937.7|15952.6|15938.6|15949|15935|0
1652908200000|2022-05-18 21:10:00|15951.3|15937.3|15949|15935|15951.3|15937.3|15948.2|15934.2|0
1652908500000|2022-05-18 21:15:00|15948.8|15934.8|15947.6|15933.6|15950.1|15936.1|15947.4|15933.4|0
1652908800000|2022-05-18 21:20:00|15947.4|15933.4|15949.5|15935.5|15949.5|15935.5|15946.2|15932.2|0
1652909100000|2022-05-18 21:25:00|15949.1|15935.1|15948.9|15934.9|15949.2|15935.2|15948.4|15934.4|0
1652909400000|2022-05-18 21:30:00|15948.5|15934.5|15948.9|15934.9|15949.2|15935.2|15948.5|15934.5|0
1652909700000|2022-05-18 21:35:00|15948.7|15934.7|15948.8|15934.8|15948.8|15934.8|15948.4|15934.4|0
1652910000000|2022-05-18 21:40:00|15948.9|15934.9|15948.3|15934.3|15949.6|15935.6|15947.6|15933.6|0
1652910300000|2022-05-18 21:45:00|15948.9|15934.9|15949.4|15935.4|15949.4|15935.4|15948.9|15934.9|0
1652910600000|2022-05-18 21:50:00|15948.7|15934.7|15950.2|15936.2|15950.2|15936.2|15948.7|15934.7|0
1652910900000|2022-05-18 21:55:00|15950.4|15936.4|15952.3|15938.3|15956.3|15942.3|15950.2|15936.2|0
1652911200000|2022-05-18 22:00:00|15955.3|15941.3|15949|15935|15965|15951|15948.9|15934.9|0
1652911500000|2022-05-18 22:05:00|15949.5|15935.5|15950.7|15936.7|15952.2|15938.2|15941.6|15927.6|0
1652911800000|2022-05-18 22:10:00|15951.6|15937.6|15958.6|15944.6|15959.8|15945.8|15947|15933|0
1652912100000|2022-05-18 22:15:00|15959|15945|15964.1|15950.1|15968.7|15954.7|15951.3|15937.3|0
1652912400000|2022-05-18 22:20:00|15965|15951|15962.1|15948.1|15967.7|15953.7|15959.5|15945.5|0
1652912700000|2022-05-18 22:25:00|15962.5|15948.5|15942.5|15928.5|15964.8|15950.8|15941.6|15927.6|0
1652913000000|2022-05-18 22:30:00|15942.9|15928.9|15958|15944|15960.8|15946.8|15942.5|15928.5|0
1652913300000|2022-05-18 22:35:00|15958.9|15944.9|15959.9|15945.9|15965.4|15951.4|15957.2|15943.2|0
1652913600000|2022-05-18 22:40:00|15960.4|15946.4|15964.5|15950.5|15965.4|15951.4|15959.9|15945.9|0
1652913900000|2022-05-18 22:45:00|15964|15950|15959.9|15945.9|15964.5|15950.5|15957.2|15943.2|0
1652914200000|2022-05-18 22:50:00|15959|15945|15952.6|15938.6|15959.4|15945.4|15950.8|15936.8|0
1652914500000|2022-05-18 22:55:00|15953.5|15939.5|15959.9|15945.9|15964.9|15950.9|15953.5|15939.5|0
1652914800000|2022-05-18 23:00:00|15960.4|15946.4|15959|15945|15963.1|15949.1|15956.7|15942.7|0
1652915100000|2022-05-18 23:05:00|15959.4|15945.4|15951.7|15937.7|15963.6|15949.6|15951.7|15937.7|0
1652915400000|2022-05-18 23:10:00|15950.8|15936.8|15936.1|15922.1|15950.8|15936.8|15933.4|15919.4|0
1652915700000|2022-05-18 23:15:00|15935.2|15921.2|15926.7|15912.7|15936.1|15922.1|15926.7|15912.7|0
1652916000000|2022-05-18 23:20:00|15927.1|15913.1|15933.8|15919.8|15934.7|15920.7|15924|15910|0
1652916300000|2022-05-18 23:25:00|15934.2|15920.2|15935.6|15921.6|15938.2|15924.2|15931.9|15917.9|0
1652916600000|2022-05-18 23:30:00|15934.7|15920.7|15929.9|15915.9|15942.9|15928.9|15929.4|15915.4|0
1652916900000|2022-05-18 23:35:00|15928.9|15914.9|15898.5|15884.5|15929.8|15915.8|15893.1|15879.1|0
1652917200000|2022-05-18 23:40:00|15897.6|15883.6|15895.5|15881.5|15899.5|15885.5|15880|15866|0
1652917500000|2022-05-18 23:45:00|15895.1|15881.1|15889.1|15875.1|15899.2|15885.2|15884.6|15870.6|0
1652917800000|2022-05-18 23:50:00|15888.2|15874.2|15885|15871|15892.3|15878.3|15884.1|15870.1|0
1652918100000|2022-05-18 23:55:00|15885.4|15871.4|15870.9|15856.9|15891.8|15877.8|15870|15856|0
1652918400000|2022-05-19 00:00:00|15869.6|15855.6|15883.7|15869.7|15890.1|15876.1|15857.2|15843.2|0
1652918700000|2022-05-19 00:05:00|15884.1|15870.1|15918.6|15904.6|15920.5|15906.5|15878.2|15864.2|0
1652919000000|2022-05-19 00:10:00|15919.6|15905.6|15909.5|15895.5|15923.2|15909.2|15907.7|15893.7|0
1652919300000|2022-05-19 00:15:00|15910.4|15896.4|15906.5|15892.5|15915.9|15901.9|15902.2|15888.2|0
1652919600000|2022-05-19 00:20:00|15906.1|15892.1|15910.1|15896.1|15910.3|15896.3|15895.9|15881.9|0
1652919900000|2022-05-19 00:25:00|15909.9|15895.9|15907.8|15893.8|15916.5|15902.5|15896.5|15882.5|0
1652920200000|2022-05-19 00:30:00|15907.6|15893.6|15917|15903|15917|15903|15893.4|15879.4|0
1652920500000|2022-05-19 00:35:00|15916.1|15902.1|15909.4|15895.4|15917.9|15903.9|15905.4|15891.4|0
1652920800000|2022-05-19 00:40:00|15909.6|15895.6|15919.4|15905.4|15919.9|15905.9|15890.5|15876.5|0
1652921100000|2022-05-19 00:45:00|15911.5|15907.5|15933.5|15929.5|15939|15935|15911.5|15907.5|4809
1652921400000|2022-05-19 00:50:00|15934.5|15930.5|15931|15927|15934.5|15930.5|15924|15920|1514
1652921700000|2022-05-19 00:55:00|15931.5|15927.5|15927|15923|15947|15943|15926.5|15922.5|1496
1652922000000|2022-05-19 01:00:00|15927.5|15923.5|15939.5|15935.5|15948.5|15944.5|15913.5|15909.5|3994
1652922300000|2022-05-19 01:05:00|15940|15936|15949|15945|15950.5|15946.5|15935.5|15931.5|2309
1652922600000|2022-05-19 01:10:00|15948.5|15944.5|15974.5|15970.5|15982|15978|15947|15943|3821
1652922900000|2022-05-19 01:15:00|15974|15970|15970.5|15966.5|15975.5|15971.5|15963|15959|2017
1652923200000|2022-05-19 01:20:00|15969.5|15965.5|15919|15915|15971|15967|15915.5|15911.5|4394
1652923500000|2022-05-19 01:25:00|15918.5|15914.5|15903|15899|15938|15934|15897|15893|3529
1652923800000|2022-05-19 01:30:00|15903.5|15899.5|15909|15905|15930|15926|15901.5|15897.5|2689
1652924100000|2022-05-19 01:35:00|15909.5|15905.5|15907|15903|15919|15915|15900.5|15896.5|1895
1652924400000|2022-05-19 01:40:00|15906.5|15902.5|15877.5|15873.5|15909.5|15905.5|15869.5|15865.5|4564
1652924700000|2022-05-19 01:45:00|15877|15873|15916|15912|15916|15912|15875|15871|3016
1652925000000|2022-05-19 01:50:00|15915.5|15911.5|15911.5|15907.5|15926.5|15922.5|15902.5|15898.5|1994
1652925300000|2022-05-19 01:55:00|15913|15909|15906.5|15902.5|15917.5|15913.5|15904|15900|1129
1652925600000|2022-05-19 02:00:00|15908.5|15904.5|15893.5|15889.5|15912.5|15908.5|15888|15884|1983
1652925900000|2022-05-19 02:05:00|15894|15890|15867.5|15863.5|15901.5|15897.5|15863|15859|2852
1652926200000|2022-05-19 02:10:00|15868|15864|15859|15855|15877|15873|15855.5|15851.5|2739
1652926500000|2022-05-19 02:15:00|15857.5|15853.5|15876|15872|15877.5|15873.5|15857|15853|1366
1652926800000|2022-05-19 02:20:00|15875.5|15871.5|15871.5|15867.5|15876.5|15872.5|15860|15856|1212
1652927100000|2022-05-19 02:25:00|15872|15868|15863|15859|15888.5|15884.5|15859.5|15855.5|1908
1652927400000|2022-05-19 02:30:00|15863.5|15859.5|15888.5|15884.5|15892|15888|15859|15855|1441
1652927700000|2022-05-19 02:35:00|15889|15885|15883.5|15879.5|15889|15885|15875.5|15871.5|931
1652928000000|2022-05-19 02:40:00|15882.5|15878.5|15906|15902|15916.5|15912.5|15877.5|15873.5|2365
1652928300000|2022-05-19 02:45:00|15906.5|15902.5|15909.5|15905.5|15925.5|15921.5|15905|15901|2120
1652928600000|2022-05-19 02:50:00|15910.5|15906.5|15894.5|15890.5|15910.5|15906.5|15892.5|15888.5|1222
1652928900000|2022-05-19 02:55:00|15895|15891|15895.5|15891.5|15902.5|15898.5|15889|15885|1825
1652929200000|2022-05-19 03:00:00|15895|15891|15921.5|15917.5|15923.5|15919.5|15894.5|15890.5|1702
1652929500000|2022-05-19 03:05:00|15922|15918|15927.5|15923.5|15934.5|15930.5|15920|15916|1961
1652929800000|2022-05-19 03:10:00|15928.5|15924.5|15926.5|15922.5|15929|15925|15915.5|15911.5|1362
1652930100000|2022-05-19 03:15:00|15927|15923|15925.5|15921.5|15933|15929|15924|15920|960
1652930400000|2022-05-19 03:20:00|15926.5|15922.5|15972.5|15968.5|15974|15970|15918.5|15914.5|4460
1652930700000|2022-05-19 03:25:00|15974|15970|15974.5|15970.5|15994.5|15990.5|15972.5|15968.5|4439
1652931000000|2022-05-19 03:30:00|15973.5|15969.5|15965.5|15961.5|15976|15972|15964.5|15960.5|1386
1652931300000|2022-05-19 03:35:00|15965|15961|15965.5|15961.5|15976.5|15972.5|15961|15957|1239
1652931600000|2022-05-19 03:40:00|15966|15962|15962|15958|15975|15971|15957|15953|821
1652931900000|2022-05-19 03:45:00|15963|15959|15965.5|15961.5|15969.5|15965.5|15959.5|15955.5|689
1652932200000|2022-05-19 03:50:00|15967|15963|15954.5|15950.5|15967.5|15963.5|15954.5|15950.5|753
1652932500000|2022-05-19 03:55:00|15955.5|15951.5|15963.5|15959.5|15963.5|15959.5|15954.5|15950.5|634
1652932800000|2022-05-19 04:00:00|15962.5|15958.5|15938.5|15934.5|15962.5|15958.5|15937|15933|1463
1652933100000|2022-05-19 04:05:00|15937.5|15933.5|15950.5|15946.5|15950.5|15946.5|15937|15933|958
1652933400000|2022-05-19 04:10:00|15949.5|15945.5|15946.5|15942.5|15950.5|15946.5|15941|15937|499
1652933700000|2022-05-19 04:15:00|15947|15943|15943|15939|15948.5|15944.5|15941.5|15937.5|439
1652934000000|2022-05-19 04:20:00|15942.5|15938.5|15948.5|15944.5|15956|15952|15942.5|15938.5|750
1652934300000|2022-05-19 04:25:00|15948|15944|15940|15936|15949.5|15945.5|15932|15928|850
1652934600000|2022-05-19 04:30:00|15940.5|15936.5|15945.5|15941.5|15952|15948|15938.5|15934.5|561
1652934900000|2022-05-19 04:35:00|15946|15942|15943.5|15939.5|15959.5|15955.5|15941.5|15937.5|1107
1652935200000|2022-05-19 04:40:00|15944|15940|15957.5|15953.5|15959.5|15955.5|15941.5|15937.5|546
1652935500000|2022-05-19 04:45:00|15957|15953|15968.5|15964.5|15973.5|15969.5|15957|15953|1145
1652935800000|2022-05-19 04:50:00|15967|15963|15972.5|15968.5|15983.5|15979.5|15963.5|15959.5|1275
1652936100000|2022-05-19 04:55:00|15973|15969|15967.5|15963.5|15976.5|15972.5|15966.5|15962.5|709
1652936400000|2022-05-19 05:00:00|15968|15964|15963|15959|15983|15979|15961.5|15957.5|1386
1652936700000|2022-05-19 05:05:00|15963.5|15959.5|15971.5|15967.5|15981.5|15977.5|15963|15959|830
1652937000000|2022-05-19 05:10:00|15972|15968|15960.5|15956.5|15975.5|15971.5|15959|15955|682
1652937300000|2022-05-19 05:15:00|15959.5|15955.5|15975.5|15971.5|15976.5|15972.5|15955.5|15951.5|1110
1652937600000|2022-05-19 05:20:00|15974.5|15970.5|15997.5|15993.5|15997.5|15993.5|15972.5|15968.5|1813
1652937900000|2022-05-19 05:25:00|15996.5|15992.5|15985.5|15981.5|15999|15995|15977.5|15973.5|1561
1652938200000|2022-05-19 05:30:00|15986.5|15982.5|15968|15964|15986.5|15982.5|15962.5|15958.5|1914
1652938500000|2022-05-19 05:35:00|15967.5|15963.5|15952.5|15948.5|15967.5|15963.5|15947.5|15943.5|1775
1652938800000|2022-05-19 05:40:00|15952|15948|15947.5|15943.5|15954|15950|15944|15940|2199
1652939100000|2022-05-19 05:45:00|15952.4|15938.4|15943.2|15929.2|15962.8|15948.8|15939.9|15925.9|1
1652939400000|2022-05-19 05:50:00|15943.5|15929.5|15949.2|15935.2|15953.2|15939.2|15941.9|15927.9|0
1652939700000|2022-05-19 05:55:00|15949|15935|15951.2|15937.2|15960.1|15946.1|15944.3|15930.3|0
1652940000000|2022-05-19 06:00:00|15951.4|15937.4|15929.7|15915.7|15951.4|15937.4|15924.5|15910.5|0
1652940300000|2022-05-19 06:05:00|15929.2|15915.2|15951.1|15937.1|15951.1|15937.1|15924.1|15910.1|0
1652940600000|2022-05-19 06:10:00|15950.9|15936.9|15943.6|15929.6|15966|15952|15935|15921|0
1652940900000|2022-05-19 06:15:00|15943.8|15929.8|15945.7|15931.7|15962.5|15948.5|15943.3|15929.3|0
1652941200000|2022-05-19 06:20:00|15945.6|15931.6|15936.3|15922.3|15945.7|15931.7|15935.9|15921.9|0
1652941500000|2022-05-19 06:25:00|15936.6|15922.6|15944.1|15930.1|15955.3|15941.3|15936.6|15922.6|0
1652941800000|2022-05-19 06:30:00|15944.2|15930.2|15952.6|15938.6|15959.3|15945.3|15943.3|15929.3|0
1652942100000|2022-05-19 06:35:00|15952.5|15938.5|15965.2|15951.2|15969.5|15955.5|15952.5|15938.5|0
1652942400000|2022-05-19 06:40:00|15965.3|15951.3|15947.6|15933.6|15965.4|15951.4|15947.3|15933.3|0
1652942700000|2022-05-19 06:45:00|15947.5|15933.5|15942.6|15928.6|15948.6|15934.6|15941.6|15927.6|0
1652943000000|2022-05-19 06:50:00|15942.5|15928.5|15936.1|15922.1|15946.3|15932.3|15936.1|15922.1|0
1652943300000|2022-05-19 06:55:00|15936.2|15922.2|15938.6|15924.6|15945.7|15931.7|15936|15922|0
1652943600000|2022-05-19 07:00:00|15934.5|15928.5|15917.5|15911.5|15938|15932|15906.5|15900.5|1702
1652943900000|2022-05-19 07:05:00|15918.5|15912.5|15921.5|15915.5|15932.5|15926.5|15912.5|15906.5|819
1652944200000|2022-05-19 07:10:00|15920.5|15914.5|15908.5|15902.5|15921|15915|15904.5|15898.5|706
1652944500000|2022-05-19 07:15:00|15908|15902|15915|15909|15917.5|15911.5|15906|15900|599
1652944800000|2022-05-19 07:20:00|15914.5|15908.5|15898.5|15892.5|15915.5|15909.5|15895|15889|729
1652945100000|2022-05-19 07:25:00|15899|15893|15888|15882|15899.5|15893.5|15886.5|15880.5|846
1652945400000|2022-05-19 07:30:00|15887|15881|15854|15848|15887|15881|15846|15840|1952
1652945700000|2022-05-19 07:35:00|15853.5|15847.5|15850|15844|15860.5|15854.5|15845.5|15839.5|1030
1652946000000|2022-05-19 07:40:00|15850.5|15844.5|15864|15858|15868|15862|15850.5|15844.5|888
1652946300000|2022-05-19 07:45:00|15864.5|15858.5|15876|15870|15879|15873|15864.5|15858.5|717
1652946600000|2022-05-19 07:50:00|15876.5|15870.5|15871.5|15865.5|15877.5|15871.5|15867.5|15861.5|469
1652946900000|2022-05-19 07:55:00|15871|15865|15884.5|15878.5|15887.5|15881.5|15869.5|15863.5|566
1652947200000|2022-05-19 08:00:00|15885|15879|15867.5|15861.5|15886.5|15880.5|15867.5|15861.5|480
1652947500000|2022-05-19 08:05:00|15866.5|15860.5|15874.5|15868.5|15876|15870|15855|15849|643
1652947800000|2022-05-19 08:10:00|15875|15869|15880.5|15874.5|15885|15879|15867.5|15861.5|577
1652948100000|2022-05-19 08:15:00|15881|15875|15869.5|15863.5|15881.5|15875.5|15867.5|15861.5|308
1652948400000|2022-05-19 08:20:00|15870|15864|15870|15864|15872.5|15866.5|15865|15859|219
1652948700000|2022-05-19 08:25:00|15871.5|15865.5|15863.5|15857.5|15878|15872|15861.5|15855.5|470
1652949000000|2022-05-19 08:30:00|15864.5|15858.5|15856.5|15850.5|15869|15863|15855|15849|395
1652949300000|2022-05-19 08:35:00|15855.5|15849.5|15862|15856|15863|15857|15854.5|15848.5|283
1652949600000|2022-05-19 08:40:00|15861|15855|15858|15852|15863|15857|15855.5|15849.5|161
1652949900000|2022-05-19 08:45:00|15858.5|15852.5|15859.5|15853.5|15867|15861|15858|15852|205
1652950200000|2022-05-19 08:50:00|15859|15853|15865|15859|15866.5|15860.5|15859|15853|205
1652950500000|2022-05-19 08:55:00|15865.5|15859.5|15830.5|15824.5|15866|15860|15830|15824|1134
1652950800000|2022-05-19 09:00:00|15830|15824|15825|15819|15830|15824|15817.5|15811.5|959
1652951100000|2022-05-19 09:05:00|15825.5|15819.5|15842|15836|15842.5|15836.5|15825.5|15819.5|625
1652951400000|2022-05-19 09:10:00|15841.5|15835.5|15824|15818|15841.5|15835.5|15822|15816|483
1652951700000|2022-05-19 09:15:00|15823.5|15817.5|15819.5|15813.5|15827.5|15821.5|15819.5|15813.5|312
1652952000000|2022-05-19 09:20:00|15818.5|15812.5|15802.5|15796.5|15821|15815|15802.5|15796.5|979
1652952300000|2022-05-19 09:25:00|15802|15796|15807.5|15801.5|15813.5|15807.5|15792|15786|1053
1652952600000|2022-05-19 09:30:00|15807|15801|15806.5|15800.5|15808.5|15802.5|15795.5|15789.5|474
1652952900000|2022-05-19 09:35:00|15807|15801|15787|15781|15809.5|15803.5|15786.5|15780.5|658
1652953200000|2022-05-19 09:40:00|15786.5|15780.5|15789.5|15783.5|15794|15788|15785|15779|536
1652953500000|2022-05-19 09:45:00|15790.5|15784.5|15805.5|15799.5|15806.5|15800.5|15790|15784|467
1652953800000|2022-05-19 09:50:00|15804.5|15798.5|15808.5|15802.5|15812.5|15806.5|15799.5|15793.5|458
1652954100000|2022-05-19 09:55:00|15808|15802|15795.5|15789.5|15808|15802|15792|15786|349
1652954400000|2022-05-19 10:00:00|15796|15790|15808|15802|15809.5|15803.5|15789.5|15783.5|467
1652954700000|2022-05-19 10:05:00|15808.5|15802.5|15819|15813|15820|15814|15807.5|15801.5|533
1652955000000|2022-05-19 10:10:00|15818|15812|15815.5|15809.5|15823.5|15817.5|15813.5|15807.5|394
1652955300000|2022-05-19 10:15:00|15816|15810|15811.5|15805.5|15817.5|15811.5|15809|15803|212
1652955600000|2022-05-19 10:20:00|15812|15806|15820.5|15814.5|15821|15815|15810|15804|156
1652955900000|2022-05-19 10:25:00|15821.5|15815.5|15821.5|15815.5|15822|15816|15817.5|15811.5|179
1652956200000|2022-05-19 10:30:00|15820|15814|15812.5|15806.5|15824.5|15818.5|15811.5|15805.5|325
1652956500000|2022-05-19 10:35:00|15811.5|15805.5|15824.5|15818.5|15824.5|15818.5|15811|15805|307
1652956800000|2022-05-19 10:40:00|15825|15819|15846.5|15840.5|15846.5|15840.5|15824.5|15818.5|832
1652957100000|2022-05-19 10:45:00|15848|15842|15862.5|15856.5|15869.5|15863.5|15847|15841|1232
1652957400000|2022-05-19 10:50:00|15863.5|15857.5|15863.5|15857.5|15863.5|15857.5|15851.5|15845.5|466
1652957700000|2022-05-19 10:55:00|15864.5|15858.5|15875.5|15869.5|15876|15870|15863.5|15857.5|783
1652958000000|2022-05-19 11:00:00|15875|15869|15861.5|15855.5|15880.5|15874.5|15861|15855|703
1652958300000|2022-05-19 11:05:00|15860.5|15854.5|15852.5|15846.5|15862|15856|15850.5|15844.5|565
1652958600000|2022-05-19 11:10:00|15852|15846|15860|15854|15860|15854|15843.5|15837.5|435
1652958900000|2022-05-19 11:15:00|15859|15853|15855.5|15849.5|15861|15855|15853|15847|263
1652959200000|2022-05-19 11:20:00|15855|15849|15875.5|15869.5|15877|15871|15854.5|15848.5|524
1652959500000|2022-05-19 11:25:00|15875|15869|15897|15891|15900.5|15894.5|15873.5|15867.5|1254
1652959800000|2022-05-19 11:30:00|15896.5|15890.5|15880|15874|15898.5|15892.5|15878|15872|499
1652960100000|2022-05-19 11:35:00|15880.5|15874.5|15879.5|15873.5|15889.5|15883.5|15874.5|15868.5|421
1652960400000|2022-05-19 11:40:00|15880.5|15874.5|15891.5|15885.5|15895.5|15889.5|15879.5|15873.5|564
1652960700000|2022-05-19 11:45:00|15890.5|15884.5|15880|15874|15891.5|15885.5|15875.5|15869.5|364
1652961000000|2022-05-19 11:50:00|15879.5|15873.5|15878|15872|15879.5|15873.5|15870.5|15864.5|341
1652961300000|2022-05-19 11:55:00|15877.5|15871.5|15889|15883|15895.5|15889.5|15877.5|15871.5|534
1652961600000|2022-05-19 12:00:00|15890.5|15884.5|15881.5|15875.5|15890.5|15884.5|15879.5|15873.5|279
1652961900000|2022-05-19 12:05:00|15880.5|15874.5|15881|15875|15884.5|15878.5|15877.5|15871.5|181
1652962200000|2022-05-19 12:10:00|15881.5|15875.5|15875|15869|15884.5|15878.5|15873.5|15867.5|379
1652962500000|2022-05-19 12:15:00|15875.5|15869.5|15870|15864|15875.5|15869.5|15865|15859|451
1652962800000|2022-05-19 12:20:00|15869.5|15863.5|15858|15852|15871.5|15865.5|15858|15852|377
1652963100000|2022-05-19 12:25:00|15857.5|15851.5|15867|15861|15869.5|15863.5|15857.5|15851.5|358
1652963400000|2022-05-19 12:30:00|15867.5|15861.5|15863|15857|15870.5|15864.5|15858|15852|342
1652963700000|2022-05-19 12:35:00|15862.5|15856.5|15857.5|15851.5|15876|15870|15855.5|15849.5|465
1652964000000|2022-05-19 12:40:00|15858|15852|15870|15864|15871.5|15865.5|15856.5|15850.5|312
1652964300000|2022-05-19 12:45:00|15871|15865|15878|15872|15880.5|15874.5|15867|15861|318
1652964600000|2022-05-19 12:50:00|15877|15871|15876.5|15870.5|15882|15876|15875|15869|290
1652964900000|2022-05-19 12:55:00|15877|15871|15876.5|15870.5|15885.5|15879.5|15874.5|15868.5|330
1652965200000|2022-05-19 13:00:00|15877|15871|15879.5|15873.5|15882.5|15876.5|15876|15870|227
1652965500000|2022-05-19 13:05:00|15880|15874|15890.5|15884.5|15891.5|15885.5|15879.5|15873.5|481
1652965800000|2022-05-19 13:10:00|15890|15884|15907|15901|15911.5|15905.5|15890|15884|1228
1652966100000|2022-05-19 13:15:00|15907.5|15901.5|15902|15896|15909|15903|15897.5|15891.5|430
1652966400000|2022-05-19 13:20:00|15901.5|15895.5|15897|15891|15909|15903|15897|15891|416
1652966700000|2022-05-19 13:25:00|15896.5|15890.5|15896|15890|15901.5|15895.5|15892.5|15886.5|336
1652967000000|2022-05-19 13:30:00|15898|15892|15947|15941|15950.5|15944.5|15898|15892|2892
1652967300000|2022-05-19 13:35:00|15947.5|15941.5|15969|15963|15980|15974|15939|15933|2759
1652967600000|2022-05-19 13:40:00|15971.5|15965.5|15932.5|15926.5|15974|15968|15932.5|15926.5|1746
1652967900000|2022-05-19 13:45:00|15934|15928|15906.5|15900.5|15937|15931|15897|15891|2420
1652968200000|2022-05-19 13:50:00|15908|15902|15926|15920|15930|15924|15894.5|15888.5|1588
1652968500000|2022-05-19 13:55:00|15925|15919|15941|15935|15965.5|15959.5|15924|15918|2399
1652968800000|2022-05-19 14:00:00|15939.5|15933.5|15978|15972|15987|15981|15937.5|15931.5|2821
1652969100000|2022-05-19 14:05:00|15978.5|15972.5|15961|15955|15980.5|15974.5|15954|15948|1352
1652969400000|2022-05-19 14:10:00|15961.5|15955.5|15970|15964|15987.5|15981.5|15956|15950|1586
1652969700000|2022-05-19 14:15:00|15971|15965|15979|15973|15994|15988|15965|15959|1498
1652970000000|2022-05-19 14:20:00|15982|15976|16013|16007|16023|16017|15979.5|15973.5|3119
1652970300000|2022-05-19 14:25:00|16012.5|16006.5|15980|15974|16017|16011|15971.5|15965.5|1751
1652970600000|2022-05-19 14:30:00|15979|15973|15993.5|15987.5|15993.5|15987.5|15957.5|15951.5|1460
1652970900000|2022-05-19 14:35:00|15992.5|15986.5|15971|15965|16001|15995|15958.5|15952.5|1058
1652971200000|2022-05-19 14:40:00|15970|15964|15962.5|15956.5|15975|15969|15953|15947|1096
1652971500000|2022-05-19 14:45:00|15963|15957|15958|15952|15976|15970|15949.5|15943.5|1045
1652971800000|2022-05-19 14:50:00|15958.5|15952.5|15986.5|15980.5|15988.5|15982.5|15951|15945|950
1652972100000|2022-05-19 14:55:00|15987.5|15981.5|15982.5|15976.5|15993.5|15987.5|15973.5|15967.5|769
1652972400000|2022-05-19 15:00:00|15983|15977|15986.5|15980.5|15998.5|15992.5|15982|15976|966
1652972700000|2022-05-19 15:05:00|15987|15981|15989|15983|15989|15983|15966|15960|1134
1652973000000|2022-05-19 15:10:00|15989.5|15983.5|15985|15979|16006|16000|15984.5|15978.5|863
1652973300000|2022-05-19 15:15:00|15984.5|15978.5|15989|15983|15991.5|15985.5|15971.5|15965.5|786
1652973600000|2022-05-19 15:20:00|15988.5|15982.5|15996|15990|16001.5|15995.5|15980|15974|645
1652973900000|2022-05-19 15:25:00|15997|15991|15986|15980|15997|15991|15979|15973|445
1652974200000|2022-05-19 15:30:00|15987.5|15981.5|16007.5|16001.5|16008.5|16002.5|15987.5|15981.5|737
1652974500000|2022-05-19 15:35:00|16008.5|16002.5|16034|16028|16036.5|16030.5|16001.5|15995.5|2103
1652974800000|2022-05-19 15:40:00|16034.5|16028.5|16057|16051|16059|16053|16034.5|16028.5|1762
1652975100000|2022-05-19 15:45:00|16056.5|16050.5|16058|16052|16060.5|16054.5|16044.5|16038.5|985
1652975400000|2022-05-19 15:50:00|16057.5|16051.5|16042.5|16036.5|16059|16053|16040.5|16034.5|799
1652975700000|2022-05-19 15:55:00|16042|16036|16043.5|16037.5|16046|16040|16029.5|16023.5|1107
1652976000000|2022-05-19 16:00:00|16044|16038|16037.5|16031.5|16047.5|16041.5|16033|16027|553
1652976300000|2022-05-19 16:05:00|16037|16031|16040|16034|16043|16037|16032.5|16026.5|446
1652976600000|2022-05-19 16:10:00|16041|16035|16045|16039|16051.5|16045.5|16040|16034|466
1652976900000|2022-05-19 16:15:00|16045.5|16039.5|16038.5|16032.5|16054|16048|16036|16030|485
1652977200000|2022-05-19 16:20:00|16039.5|16033.5|16027.5|16021.5|16039.5|16033.5|16017|16011|857
1652977500000|2022-05-19 16:25:00|16027|16021|16029|16023|16035|16029|16020|16014|535
1652977800000|2022-05-19 16:30:00|16030|16024|16021.5|16015.5|16033|16027|16012|16006|392
1652978100000|2022-05-19 16:35:00|16022|16016|15989|15983|16023|16017|15987.5|15981.5|1063
1652978400000|2022-05-19 16:40:00|15988|15982|15973|15967|15992.5|15986.5|15963|15957|1205
1652978700000|2022-05-19 16:45:00|15972.5|15966.5|15978|15972|15980|15974|15954.5|15948.5|1062
1652979000000|2022-05-19 16:50:00|15978.5|15972.5|15979|15973|15993|15987|15977|15971|632
1652979300000|2022-05-19 16:55:00|15978.5|15972.5|15994|15988|15996|15990|15972.5|15966.5|535
1652979600000|2022-05-19 17:00:00|15995|15989|15985.5|15979.5|16000|15994|15977|15971|445
1652979900000|2022-05-19 17:05:00|15985|15979|15988.5|15982.5|16007.5|16001.5|15982.5|15976.5|526
1652980200000|2022-05-19 17:10:00|15989|15983|15958|15952|15991|15985|15948.5|15942.5|1063
1652980500000|2022-05-19 17:15:00|15958.5|15952.5|15981|15975|15981|15975|15947.5|15941.5|743
1652980800000|2022-05-19 17:20:00|15980|15974|15984|15978|15990.5|15984.5|15970|15964|420
1652981100000|2022-05-19 17:25:00|15984.5|15978.5|15981.5|15975.5|15991.5|15985.5|15976.5|15970.5|394
1652981400000|2022-05-19 17:30:00|15982|15976|15993|15987|16008|16002|15977.5|15971.5|540
1652981700000|2022-05-19 17:35:00|15992|15986|15996|15990|16003.5|15997.5|15984.5|15978.5|255
1652982000000|2022-05-19 17:40:00|15997|15991|16002|15996|16007.5|16001.5|15987|15981|386
1652982300000|2022-05-19 17:45:00|16001|15995|15972|15966|16006.5|16000.5|15968|15962|695
1652982600000|2022-05-19 17:50:00|15971|15965|16009.5|16003.5|16010.5|16004.5|15970|15964|642
1652982900000|2022-05-19 17:55:00|16010|16004|16033.5|16027.5|16041|16035|16009.5|16003.5|1275
1652983200000|2022-05-19 18:00:00|16034|16028|16017|16011|16041|16035|16010.5|16004.5|424
1652983500000|2022-05-19 18:05:00|16016|16010|16013.5|16007.5|16017.5|16011.5|15997|15991|329
1652983800000|2022-05-19 18:10:00|16015.5|16009.5|16018.5|16012.5|16030|16024|16008|16002|272
1652984100000|2022-05-19 18:15:00|16018|16012|16006|16000|16028.5|16022.5|16004.5|15998.5|201
1652984400000|2022-05-19 18:20:00|16007|16001|16015|16009|16023|16017|15999.5|15993.5|217
1652984700000|2022-05-19 18:25:00|16015.5|16009.5|16018|16012|16022.5|16016.5|16006.5|16000.5|217
1652985000000|2022-05-19 18:30:00|16017|16011|16026|16020|16029.5|16023.5|16010|16004|235
1652985300000|2022-05-19 18:35:00|16025|16019|16042|16036|16055.5|16049.5|16018.5|16012.5|625
1652985600000|2022-05-19 18:40:00|16041|16035|16034|16028|16041|16035|16015|16009|304
1652985900000|2022-05-19 18:45:00|16033|16027|16051|16045|16051|16045|16026|16020|237
1652986200000|2022-05-19 18:50:00|16050|16044|16057|16051|16059|16053|16039.5|16033.5|564
1652986500000|2022-05-19 18:55:00|16058|16052|16055|16049|16058|16052|16041|16035|401
1652986800000|2022-05-19 19:00:00|16055.5|16049.5|16075|16069|16079|16073|16055|16049|1281
1652987100000|2022-05-19 19:05:00|16076.5|16070.5|16070.5|16064.5|16089|16083|16070.5|16064.5|1176
1652987400000|2022-05-19 19:10:00|16069.5|16063.5|16059|16053|16072|16066|16050|16044|762
1652987700000|2022-05-19 19:15:00|16058|16052|16050|16044|16069.5|16063.5|16046|16040|842
1652988000000|2022-05-19 19:20:00|16051|16045|16025.5|16019.5|16051|16045|16025.5|16019.5|544
1652988300000|2022-05-19 19:25:00|16024.5|16018.5|16013.5|16007.5|16039|16033|16013.5|16007.5|527
1652988600000|2022-05-19 19:30:00|16014|16008|16017|16011|16030.5|16024.5|16009|16003|281
1652988900000|2022-05-19 19:35:00|16016|16010|16012.5|16006.5|16024|16018|16005.5|15999.5|393
1652989200000|2022-05-19 19:40:00|16013|16007|16045|16039|16047|16041|16009.5|16003.5|409
1652989500000|2022-05-19 19:45:00|16045.5|16039.5|16035.5|16029.5|16054.5|16048.5|16021.5|16015.5|474
1652989800000|2022-05-19 19:50:00|16036|16030|16025|16019|16043|16037|16017.5|16011.5|370
1652990100000|2022-05-19 19:55:00|16025.5|16019.5|16026.5|16020.5|16033|16027|16019|16013|192
1652990400000|2022-05-19 20:00:00|16026|16020|16019.5|16013.5|16027|16021|16015|16009|198
1652990700000|2022-05-19 20:05:00|16020|16014|16021|16015|16023|16017|16019|16013|102
1652991000000|2022-05-19 20:10:00|16022|16016|16023.5|16017.5|16023.5|16017.5|16020|16014|52
1652991300000|2022-05-19 20:15:00|16024|16018|16021.5|16015.5|16024.5|16018.5|16019.5|16013.5|45
1652991600000|2022-05-19 20:20:00|16022|16016|16010|16004|16022|16016|16010|16004|88
1652991900000|2022-05-19 20:25:00|16010.5|16004.5|16017|16011|16017|16011|16009.5|16003.5|41
1652992200000|2022-05-19 20:30:00|16018|16012|16018|16012|16018.5|16012.5|16015.5|16009.5|59
1652992500000|2022-05-19 20:35:00|16018.5|16012.5|16022|16016|16023.5|16017.5|16017|16011|52
1652992800000|2022-05-19 20:40:00|16021.5|16015.5|16022.5|16016.5|16023.5|16017.5|16020.5|16014.5|35
1652993100000|2022-05-19 20:45:00|16022|16016|16031|16025|16031.5|16025.5|16019.5|16013.5|138
1652993400000|2022-05-19 20:50:00|16030.5|16024.5|16033|16027|16033|16027|16027|16021|102
1652993700000|2022-05-19 20:55:00|16032|16026|16034.5|16028.5|16035.5|16029.5|16030|16024|135
1652994000000|2022-05-19 21:00:00|16036.6|16022.6|16032|16018|16036.6|16022.6|16030.5|16016.5|0
1652994300000|2022-05-19 21:05:00|16031.8|16017.8|16032|16018|16032|16018|16031.7|16017.7|0
1652994600000|2022-05-19 21:10:00|16034.5|16020.5|16033.2|16019.2|16034.7|16020.7|16031.6|16017.6|0
1652994900000|2022-05-19 21:15:00|16033.3|16019.3|16033.9|16019.9|16034.1|16020.1|16032.6|16018.6|0
1652995200000|2022-05-19 21:20:00|16033.3|16019.3|16034|16020|16035.1|16021.1|16033.3|16019.3|0
1652995500000|2022-05-19 21:25:00|16033.9|16019.9|16033.6|16019.6|16034.3|16020.3|16033.6|16019.6|0
1652995800000|2022-05-19 21:30:00|16033.5|16019.5|16033.5|16019.5|16033.6|16019.6|16033.5|16019.5|0
1652996100000|2022-05-19 21:35:00|16033.7|16019.7|16033.3|16019.3|16034|16020|16032.8|16018.8|0
1652996400000|2022-05-19 21:40:00|16033.2|16019.2|16034.9|16020.9|16035.5|16021.5|16033.2|16019.2|0
1652996700000|2022-05-19 21:45:00|16034.8|16020.8|16034.1|16020.1|16034.8|16020.8|16034.1|16020.1|0
1652997000000|2022-05-19 21:50:00|16034.7|16020.7|16033.2|16019.2|16034.7|16020.7|16032.6|16018.6|0
1652997300000|2022-05-19 21:55:00|16033.3|16019.3|16032.8|16018.8|16033.3|16019.3|16032.8|16018.8|0
1652997600000|2022-05-19 22:00:00|16036.7|16022.7|16049.2|16035.2|16052|16038|16034|16020|0
1652997900000|2022-05-19 22:05:00|16048.7|16034.7|16055.4|16041.4|16060|16046|16048.7|16034.7|0
1652998200000|2022-05-19 22:10:00|16055.8|16041.8|16057.2|16043.2|16058.1|16044.1|16054.9|16040.9|0
1652998500000|2022-05-19 22:15:00|16057.7|16043.7|16060|16046|16061.8|16047.8|16045.2|16031.2|0
1652998800000|2022-05-19 22:20:00|16060.4|16046.4|16060|16046|16062.7|16048.7|16055.4|16041.4|0
1652999100000|2022-05-19 22:25:00|16059.5|16045.5|16056.3|16042.3|16064.6|16050.6|16055.4|16041.4|0
1652999400000|2022-05-19 22:30:00|16057.2|16043.2|16053.5|16039.5|16060|16046|16044.3|16030.3|0
1652999700000|2022-05-19 22:35:00|16052.6|16038.6|16046.1|16032.1|16054.4|16040.4|16044.2|16030.2|0
1653000000000|2022-05-19 22:40:00|16045.6|16031.6|16045.2|16031.2|16047.9|16033.9|16042.8|16028.8|0
1653000300000|2022-05-19 22:45:00|16044.2|16030.2|16046.1|16032.1|16046.1|16032.1|16041.9|16027.9|0
1653000600000|2022-05-19 22:50:00|16045.6|16031.6|16048.8|16034.8|16049.8|16035.8|16045.2|16031.2|0
1653000900000|2022-05-19 22:55:00|16049.8|16035.8|16047.9|16033.9|16050.7|16036.7|16041.5|16027.5|0
1653001200000|2022-05-19 23:00:00|16048.8|16034.8|16053.9|16039.9|16054.4|16040.4|16045.2|16031.2|0
1653001500000|2022-05-19 23:05:00|16053.5|16039.5|16044.5|16030.5|16054.4|16040.4|16044.5|16030.5|0
1653001800000|2022-05-19 23:10:00|16044.9|16030.9|16038.3|16024.3|16047.7|16033.7|16035.6|16021.6|0
1653002100000|2022-05-19 23:15:00|16037.8|16023.8|16040.2|16026.2|16040.2|16026.2|16034.6|16020.6|0
1653002400000|2022-05-19 23:20:00|16041.1|16027.1|16041.1|16027.1|16042.9|16028.9|16036.5|16022.5|0
1653002700000|2022-05-19 23:25:00|16042|16028|16052.2|16038.2|16056.3|16042.3|16040.2|16026.2|0
1653003000000|2022-05-19 23:30:00|16052.6|16038.6|16057|16043|16058.9|16044.9|16050.8|16036.8|0
1653003300000|2022-05-19 23:35:00|16057.5|16043.5|16058.9|16044.9|16061.6|16047.6|16056.1|16042.1|0
1653003600000|2022-05-19 23:40:00|16059.8|16045.8|16062.6|16048.6|16066.2|16052.2|16057.9|16043.9|0
1653003900000|2022-05-19 23:45:00|16063.5|16049.5|16072.7|16058.7|16072.7|16058.7|16058.9|16044.9|0
1653004200000|2022-05-19 23:50:00|16071.8|16057.8|16071.8|16057.8|16077.3|16063.3|16066.2|16052.2|0
1653004500000|2022-05-19 23:55:00|16071.3|16057.3|16070.6|16056.6|16074.3|16060.3|16067.4|16053.4|0
1653004800000|2022-05-20 00:00:00|16072.5|16058.5|16080.6|16066.6|16084.9|16070.9|16070.6|16056.6|0
1653005100000|2022-05-20 00:05:00|16079.6|16065.6|16087.5|16073.5|16096.3|16082.3|16074.6|16060.6|0
1653005400000|2022-05-20 00:10:00|16088.5|16074.5|16096.2|16082.2|16099.8|16085.8|16088|16074|0
1653005700000|2022-05-20 00:15:00|16097.1|16083.1|16087.8|16073.8|16106.7|16092.7|16087.8|16073.8|0
1653006000000|2022-05-20 00:20:00|16087.6|16073.6|16089.2|16075.2|16092.8|16078.8|16084.7|16070.7|0
1653006300000|2022-05-20 00:25:00|16088.1|16074.1|16092.8|16078.8|16093|16079|16082.1|16068.1|0
1653006600000|2022-05-20 00:30:00|16093.3|16079.3|16106.7|16092.7|16106.7|16092.7|16093.3|16079.3|0
1653006900000|2022-05-20 00:35:00|16106.2|16092.2|16112.9|16098.9|16118.4|16104.4|16102.2|16088.2|0
1653007200000|2022-05-20 00:40:00|16113.2|16099.2|16108.7|16094.7|16117.7|16103.7|16104.9|16090.9|0
1653007500000|2022-05-20 00:45:00|16109.2|16095.2|16092.5|16088.5|16111.5|16107.5|16092.5|16088.5|4500
1653007800000|2022-05-20 00:50:00|16093|16089|16078|16074|16095.5|16091.5|16077|16073|1467
1653008100000|2022-05-20 00:55:00|16077|16073|16074|16070|16079|16075|16065.5|16061.5|1438
1653008400000|2022-05-20 01:00:00|16071.5|16067.5|16067.5|16063.5|16078.5|16074.5|16056|16052|3342
1653008700000|2022-05-20 01:05:00|16068|16064|16064|16060|16072.5|16068.5|16056.5|16052.5|1692
1653009000000|2022-05-20 01:10:00|16064.5|16060.5|16063|16059|16076.5|16072.5|16049.5|16045.5|2874
1653009300000|2022-05-20 01:15:00|16063.5|16059.5|16086.5|16082.5|16088.5|16084.5|16062|16058|2495
1653009600000|2022-05-20 01:20:00|16086|16082|16089|16085|16096|16092|16074.5|16070.5|2612
1653009900000|2022-05-20 01:25:00|16091|16087|16126.5|16122.5|16129|16125|16091|16087|4605
1653010200000|2022-05-20 01:30:00|16127.5|16123.5|16143.5|16139.5|16143.5|16139.5|16125|16121|3319
1653010500000|2022-05-20 01:35:00|16144|16140|16132|16128|16144|16140|16114.5|16110.5|2685
1653010800000|2022-05-20 01:40:00|16132.5|16128.5|16126.5|16122.5|16139.5|16135.5|16125.5|16121.5|1273
1653011100000|2022-05-20 01:45:00|16123.5|16119.5|16133|16129|16135.5|16131.5|16118.5|16114.5|1463
1653011400000|2022-05-20 01:50:00|16133.5|16129.5|16147.5|16143.5|16158|16154|16132.5|16128.5|2950
1653011700000|2022-05-20 01:55:00|16148|16144|16147.5|16143.5|16157.5|16153.5|16147.5|16143.5|1249
1653012000000|2022-05-20 02:00:00|16148|16144|16143.5|16139.5|16150.5|16146.5|16138.5|16134.5|1404
1653012300000|2022-05-20 02:05:00|16144|16140|16112|16108|16149.5|16145.5|16106|16102|2545
1653012600000|2022-05-20 02:10:00|16112.5|16108.5|16096.5|16092.5|16112.5|16108.5|16094|16090|2252
1653012900000|2022-05-20 02:15:00|16096|16092|16110|16106|16116.5|16112.5|16095.5|16091.5|1547
1653013200000|2022-05-20 02:20:00|16110.5|16106.5|16121.5|16117.5|16123|16119|16110|16106|1229
1653013500000|2022-05-20 02:25:00|16120.5|16116.5|16141.5|16137.5|16142|16138|16120.5|16116.5|1321
1653013800000|2022-05-20 02:30:00|16140.5|16136.5|16130.5|16126.5|16141.5|16137.5|16122.5|16118.5|1057
1653014100000|2022-05-20 02:35:00|16132|16128|16120.5|16116.5|16137.5|16133.5|16116|16112|1227
1653014400000|2022-05-20 02:40:00|16121.5|16117.5|16135.5|16131.5|16138|16134|16115.5|16111.5|1526
1653014700000|2022-05-20 02:45:00|16136|16132|16154|16150|16155.5|16151.5|16136|16132|2549
1653015000000|2022-05-20 02:50:00|16154.5|16150.5|16154|16150|16155.5|16151.5|16144.5|16140.5|1074
1653015300000|2022-05-20 02:55:00|16154.5|16150.5|16157.5|16153.5|16159.5|16155.5|16147.5|16143.5|1343
1653015600000|2022-05-20 03:00:00|16156|16152|16151.5|16147.5|16157.5|16153.5|16149.5|16145.5|883
1653015900000|2022-05-20 03:05:00|16152|16148|16158|16154|16167.5|16163.5|16149.5|16145.5|1920
1653016200000|2022-05-20 03:10:00|16158.5|16154.5|16147.5|16143.5|16159|16155|16143.5|16139.5|864
1653016500000|2022-05-20 03:15:00|16148|16144|16150.5|16146.5|16152.5|16148.5|16143.5|16139.5|540
1653016800000|2022-05-20 03:20:00|16151|16147|16163.5|16159.5|16165.5|16161.5|16149.5|16145.5|837
1653017100000|2022-05-20 03:25:00|16164|16160|16159.5|16155.5|16170.5|16166.5|16159|16155|1273
1653017400000|2022-05-20 03:30:00|16158.5|16154.5|16160.5|16156.5|16160.5|16156.5|16155.5|16151.5|456
1653017700000|2022-05-20 03:35:00|16160|16156|16166.5|16162.5|16170.5|16166.5|16159|16155|540
1653018000000|2022-05-20 03:40:00|16168|16164|16164.5|16160.5|16170.5|16166.5|16157.5|16153.5|714
1653018300000|2022-05-20 03:45:00|16165|16161|16161.5|16157.5|16169.5|16165.5|16161.5|16157.5|744
1653018600000|2022-05-20 03:50:00|16160.5|16156.5|16151.5|16147.5|16161.5|16157.5|16148|16144|942
1653018900000|2022-05-20 03:55:00|16152.5|16148.5|16146|16142|16155|16151|16144.5|16140.5|674
1653019200000|2022-05-20 04:00:00|16147|16143|16158|16154|16159.5|16155.5|16145.5|16141.5|1036
1653019500000|2022-05-20 04:05:00|16158.5|16154.5|16167.5|16163.5|16170|16166|16158.5|16154.5|809
1653019800000|2022-05-20 04:10:00|16169|16165|16157.5|16153.5|16169|16165|16157.5|16153.5|480
1653020100000|2022-05-20 04:15:00|16158|16154|16163.5|16159.5|16163.5|16159.5|16150.5|16146.5|687
1653020400000|2022-05-20 04:20:00|16164.5|16160.5|16163.5|16159.5|16166|16162|16156.5|16152.5|456
1653020700000|2022-05-20 04:25:00|16164|16160|16164.5|16160.5|16170.5|16166.5|16162.5|16158.5|601
1653021000000|2022-05-20 04:30:00|16165|16161|16158.5|16154.5|16166|16162|16157.5|16153.5|367
1653021300000|2022-05-20 04:35:00|16158|16154|16157.5|16153.5|16162|16158|16153|16149|603
1653021600000|2022-05-20 04:40:00|16158|16154|16159.5|16155.5|16161.5|16157.5|16157.5|16153.5|252
1653021900000|2022-05-20 04:45:00|16161|16157|16159.5|16155.5|16165.5|16161.5|16158.5|16154.5|428
1653022200000|2022-05-20 04:50:00|16160.5|16156.5|16174.5|16170.5|16174.5|16170.5|16157.5|16153.5|751
1653022500000|2022-05-20 04:55:00|16175|16171|16161.5|16157.5|16175.5|16171.5|16154.5|16150.5|841
1653022800000|2022-05-20 05:00:00|16161|16157|16142.5|16138.5|16165.5|16161.5|16141.5|16137.5|1258
1653023100000|2022-05-20 05:05:00|16143|16139|16148.5|16144.5|16152.5|16148.5|16142.5|16138.5|742
1653023400000|2022-05-20 05:10:00|16148|16144|16151|16147|16161.5|16157.5|16148|16144|823
1653023700000|2022-05-20 05:15:00|16150|16146|16148.5|16144.5|16153.5|16149.5|16144|16140|684
1653024000000|2022-05-20 05:20:00|16149|16145|16149.5|16145.5|16155|16151|16145|16141|768
1653024300000|2022-05-20 05:25:00|16150|16146|16150.5|16146.5|16152.5|16148.5|16146|16142|842
1653024600000|2022-05-20 05:30:00|16151.5|16147.5|16156.5|16152.5|16156.5|16152.5|16144|16140|1350
1653024900000|2022-05-20 05:35:00|16156|16152|16164|16160|16164.5|16160.5|16155|16151|1464
1653025200000|2022-05-20 05:40:00|16163|16159|16166.5|16162.5|16171|16167|16159|16155|2804
1653025500000|2022-05-20 05:45:00|16171|16157|16175.4|16161.4|16175.4|16161.4|16165.5|16151.5|7
1653025800000|2022-05-20 05:50:00|16175.1|16161.1|16186.5|16172.5|16192.6|16178.6|16172.5|16158.5|0
1653026100000|2022-05-20 05:55:00|16185.6|16171.6|16173.9|16159.9|16185.6|16171.6|16172.9|16158.9|0
1653026400000|2022-05-20 06:00:00|16171.7|16157.7|16165.8|16151.8|16177.9|16163.9|16156.8|16142.8|0
1653026700000|2022-05-20 06:05:00|16165.3|16151.3|16167.1|16153.1|16170.3|16156.3|16152.8|16138.8|0
1653027000000|2022-05-20 06:10:00|16166.9|16152.9|16167.5|16153.5|16184.5|16170.5|16166.7|16152.7|0
1653027300000|2022-05-20 06:15:00|16167.7|16153.7|16169.7|16155.7|16173.1|16159.1|16159.7|16145.7|0
1653027600000|2022-05-20 06:20:00|16167.7|16153.7|16175.9|16161.9|16175.9|16161.9|16167.6|16153.6|0
1653027900000|2022-05-20 06:25:00|16175.5|16161.5|16156|16142|16175.5|16161.5|16152.6|16138.6|0
1653028200000|2022-05-20 06:30:00|16155.9|16141.9|16162.7|16148.7|16163|16149|16149.2|16135.2|0
1653028500000|2022-05-20 06:35:00|16163|16149|16161.2|16147.2|16168.4|16154.4|16157.8|16143.8|0
1653028800000|2022-05-20 06:40:00|16161.1|16147.1|16168.9|16154.9|16170.2|16156.2|16157.9|16143.9|0
1653029100000|2022-05-20 06:45:00|16169.2|16155.2|16157.3|16143.3|16169.8|16155.8|16153.9|16139.9|0
1653029400000|2022-05-20 06:50:00|16157.4|16143.4|16149.7|16135.7|16159.5|16145.5|16147.4|16133.4|0
1653029700000|2022-05-20 06:55:00|16149.9|16135.9|16158|16144|16158.7|16144.7|16148.8|16134.8|0
1653030000000|2022-05-20 07:00:00|16158.6|16144.6|16167.5|16161.5|16175.5|16169.5|16150.5|16144.5|1118
1653030300000|2022-05-20 07:05:00|16167|16161|16168.5|16162.5|16185|16179|16165|16159|872
1653030600000|2022-05-20 07:10:00|16170.5|16164.5|16181|16175|16182.5|16176.5|16166.5|16160.5|553
1653030900000|2022-05-20 07:15:00|16181.5|16175.5|16177.5|16171.5|16185.5|16179.5|16177.5|16171.5|441
1653031200000|2022-05-20 07:20:00|16178|16172|16182|16176|16184.5|16178.5|16177.5|16171.5|256
1653031500000|2022-05-20 07:25:00|16182.5|16176.5|16189|16183|16193.5|16187.5|16177|16171|680
1653031800000|2022-05-20 07:30:00|16188|16182|16213|16207|16214|16208|16188|16182|1163
1653032100000|2022-05-20 07:35:00|16212.5|16206.5|16220|16214|16220.5|16214.5|16212|16206|693
1653032400000|2022-05-20 07:40:00|16219.5|16213.5|16222|16216|16225.5|16219.5|16215.5|16209.5|719
1653032700000|2022-05-20 07:45:00|16221.5|16215.5|16226.5|16220.5|16227|16221|16218.5|16212.5|407
1653033000000|2022-05-20 07:50:00|16226|16220|16225.5|16219.5|16227.5|16221.5|16221.5|16215.5|356
1653033300000|2022-05-20 07:55:00|16225|16219|16221.5|16215.5|16225.5|16219.5|16216.5|16210.5|614
1653033600000|2022-05-20 08:00:00|16222|16216|16219.5|16213.5|16224.5|16218.5|16217|16211|377
1653033900000|2022-05-20 08:05:00|16220.5|16214.5|16218.5|16212.5|16223.5|16217.5|16217.5|16211.5|210
1653034200000|2022-05-20 08:10:00|16219.5|16213.5|16212|16206|16220.5|16214.5|16209.5|16203.5|495
1653034500000|2022-05-20 08:15:00|16212.5|16206.5|16214|16208|16214.5|16208.5|16208.5|16202.5|207
1653034800000|2022-05-20 08:20:00|16214.5|16208.5|16219.5|16213.5|16220.5|16214.5|16212.5|16206.5|218
1653035100000|2022-05-20 08:25:00|16219|16213|16220.5|16214.5|16220.5|16214.5|16216|16210|186
1653035400000|2022-05-20 08:30:00|16220|16214|16228.5|16222.5|16230.5|16224.5|16220|16214|417
1653035700000|2022-05-20 08:35:00|16229.5|16223.5|16239|16233|16239.5|16233.5|16228.5|16222.5|831
1653036000000|2022-05-20 08:40:00|16239.5|16233.5|16256.5|16250.5|16256.5|16250.5|16238.5|16232.5|818
1653036300000|2022-05-20 08:45:00|16255.5|16249.5|16242.5|16236.5|16257|16251|16242.5|16236.5|691
1653036600000|2022-05-20 08:50:00|16241.5|16235.5|16240.5|16234.5|16242.5|16236.5|16238|16232|363
1653036900000|2022-05-20 08:55:00|16240|16234|16236|16230|16241|16235|16234.5|16228.5|286
1653037200000|2022-05-20 09:00:00|16235.5|16229.5|16242.5|16236.5|16242.5|16236.5|16230|16224|349
1653037500000|2022-05-20 09:05:00|16241|16235|16246.5|16240.5|16246.5|16240.5|16240.5|16234.5|292
1653037800000|2022-05-20 09:10:00|16246|16240|16248.5|16242.5|16249|16243|16241|16235|289
1653038100000|2022-05-20 09:15:00|16249.5|16243.5|16249|16243|16252.5|16246.5|16247|16241|360
1653038400000|2022-05-20 09:20:00|16248|16242|16244|16238|16248.5|16242.5|16242.5|16236.5|253
1653038700000|2022-05-20 09:25:00|16243.5|16237.5|16246.5|16240.5|16248|16242|16243.5|16237.5|227
1653039000000|2022-05-20 09:30:00|16246|16240|16239.5|16233.5|16247|16241|16239.5|16233.5|203
1653039300000|2022-05-20 09:35:00|16238.5|16232.5|16235.5|16229.5|16239.5|16233.5|16231|16225|357
1653039600000|2022-05-20 09:40:00|16236|16230|16225|16219|16238|16232|16222|16216|335
1653039900000|2022-05-20 09:45:00|16224|16218|16225.5|16219.5|16227.5|16221.5|16221.5|16215.5|241
1653040200000|2022-05-20 09:50:00|16226.5|16220.5|16233.5|16227.5|16234|16228|16226.5|16220.5|204
1653040500000|2022-05-20 09:55:00|16233|16227|16230|16224|16234.5|16228.5|16229.5|16223.5|150
1653040800000|2022-05-20 10:00:00|16229.5|16223.5|16230|16224|16230.5|16224.5|16225.5|16219.5|127
1653041100000|2022-05-20 10:05:00|16230.5|16224.5|16240|16234|16241|16235|16229.5|16223.5|246
1653041400000|2022-05-20 10:10:00|16239.5|16233.5|16238.5|16232.5|16239.5|16233.5|16233|16227|145
1653041700000|2022-05-20 10:15:00|16237.5|16231.5|16230|16224|16238|16232|16226.5|16220.5|210
1653042000000|2022-05-20 10:20:00|16230.5|16224.5|16237|16231|16237.5|16231.5|16229.5|16223.5|175
1653042300000|2022-05-20 10:25:00|16236.5|16230.5|16232.5|16226.5|16237.5|16231.5|16232.5|16226.5|70
1653042600000|2022-05-20 10:30:00|16231|16225|16230|16224|16232.5|16226.5|16227.5|16221.5|107
1653042900000|2022-05-20 10:35:00|16230.5|16224.5|16227.5|16221.5|16230.5|16224.5|16224.5|16218.5|129
1653043200000|2022-05-20 10:40:00|16227|16221|16226.5|16220.5|16230.5|16224.5|16225.5|16219.5|86
1653043500000|2022-05-20 10:45:00|16227.5|16221.5|16226.5|16220.5|16229.5|16223.5|16222.5|16216.5|135
1653043800000|2022-05-20 10:50:00|16227.5|16221.5|16215.5|16209.5|16228.5|16222.5|16214|16208|509
1653044100000|2022-05-20 10:55:00|16216|16210|16218|16212|16222.5|16216.5|16215.5|16209.5|269
1653044400000|2022-05-20 11:00:00|16218.5|16212.5|16210.5|16204.5|16218.5|16212.5|16206.5|16200.5|570
1653044700000|2022-05-20 11:05:00|16209.5|16203.5|16197.5|16191.5|16209.5|16203.5|16195.5|16189.5|760
1653045000000|2022-05-20 11:10:00|16198|16192|16206.5|16200.5|16207.5|16201.5|16195.5|16189.5|394
1653045300000|2022-05-20 11:15:00|16207.5|16201.5|16209.5|16203.5|16211.5|16205.5|16207|16201|178
1653045600000|2022-05-20 11:20:00|16210|16204|16209.5|16203.5|16214.5|16208.5|16206.5|16200.5|213
1653045900000|2022-05-20 11:25:00|16209|16203|16200.5|16194.5|16210.5|16204.5|16197|16191|361
1653046200000|2022-05-20 11:30:00|16201|16195|16210.5|16204.5|16211.5|16205.5|16200|16194|159
1653046500000|2022-05-20 11:35:00|16211|16205|16207.5|16201.5|16211.5|16205.5|16207.5|16201.5|119
1653046800000|2022-05-20 11:40:00|16206.5|16200.5|16207|16201|16211.5|16205.5|16203.5|16197.5|137
1653047100000|2022-05-20 11:45:00|16207.5|16201.5|16213.5|16207.5|16214.5|16208.5|16207|16201|129
1653047400000|2022-05-20 11:50:00|16214.5|16208.5|16223.5|16217.5|16224.5|16218.5|16213.5|16207.5|524
1653047700000|2022-05-20 11:55:00|16224|16218|16210|16204|16226|16220|16210|16204|387
1653048000000|2022-05-20 12:00:00|16209.5|16203.5|16205.5|16199.5|16211.5|16205.5|16203.5|16197.5|196
1653048300000|2022-05-20 12:05:00|16206|16200|16201.5|16195.5|16211.5|16205.5|16201.5|16195.5|191
1653048600000|2022-05-20 12:10:00|16203|16197|16191.5|16185.5|16203.5|16197.5|16190.5|16184.5|557
1653048900000|2022-05-20 12:15:00|16192.5|16186.5|16196.5|16190.5|16198.5|16192.5|16191.5|16185.5|291
1653049200000|2022-05-20 12:20:00|16196|16190|16196|16190|16202.5|16196.5|16196|16190|171
1653049500000|2022-05-20 12:25:00|16195.5|16189.5|16198|16192|16198.5|16192.5|16194.5|16188.5|146
1653049800000|2022-05-20 12:30:00|16197.5|16191.5|16195.5|16189.5|16201.5|16195.5|16192.5|16186.5|170
1653050100000|2022-05-20 12:35:00|16197|16191|16199.5|16193.5|16203.5|16197.5|16195|16189|149
1653050400000|2022-05-20 12:40:00|16199|16193|16181.5|16175.5|16200|16194|16179.5|16173.5|809
1653050700000|2022-05-20 12:45:00|16182|16176|16170|16164|16184.5|16178.5|16170|16164|751
1653051000000|2022-05-20 12:50:00|16170.5|16164.5|16171.5|16165.5|16182.5|16176.5|16168|16162|611
1653051300000|2022-05-20 12:55:00|16171|16165|16185.5|16179.5|16185.5|16179.5|16170.5|16164.5|336
1653051600000|2022-05-20 13:00:00|16184.5|16178.5|16187|16181|16189|16183|16183.5|16177.5|343
1653051900000|2022-05-20 13:05:00|16186.5|16180.5|16184|16178|16188.5|16182.5|16183.5|16177.5|167
1653052200000|2022-05-20 13:10:00|16184.5|16178.5|16189.5|16183.5|16191.5|16185.5|16181.5|16175.5|287
1653052500000|2022-05-20 13:15:00|16190|16184|16199.5|16193.5|16200.5|16194.5|16189|16183|559
1653052800000|2022-05-20 13:20:00|16198.5|16192.5|16200.5|16194.5|16203.5|16197.5|16196.5|16190.5|293
1653053100000|2022-05-20 13:25:00|16203.5|16197.5|16195|16189|16206.5|16200.5|16193.5|16187.5|441
1653053400000|2022-05-20 13:30:00|16194.5|16188.5|16187|16181|16213|16207|16184.5|16178.5|1412
1653053700000|2022-05-20 13:35:00|16188|16182|16183.5|16177.5|16188|16182|16155|16149|1879
1653054000000|2022-05-20 13:40:00|16184|16178|16192|16186|16198.5|16192.5|16176|16170|948
1653054300000|2022-05-20 13:45:00|16193.5|16187.5|16171.5|16165.5|16194.5|16188.5|16168.5|16162.5|1289
1653054600000|2022-05-20 13:50:00|16172|16166|16180.5|16174.5|16185|16179|16169.5|16163.5|666
1653054900000|2022-05-20 13:55:00|16181.5|16175.5|16179|16173|16183.5|16177.5|16170.5|16164.5|502
1653055200000|2022-05-20 14:00:00|16178.5|16172.5|16162|16156|16181.5|16175.5|16157|16151|1046
1653055500000|2022-05-20 14:05:00|16163|16157|16111.5|16105.5|16164|16158|16106|16100|2855
1653055800000|2022-05-20 14:10:00|16112|16106|16112.5|16106.5|16114.5|16108.5|16095.5|16089.5|2090
1653056100000|2022-05-20 14:15:00|16113.5|16107.5|16113.5|16107.5|16126|16120|16112|16106|1298
1653056400000|2022-05-20 14:20:00|16113|16107|16101.5|16095.5|16116|16110|16080.5|16074.5|1730
1653056700000|2022-05-20 14:25:00|16101|16095|16129|16123|16136|16130|16096|16090|1472
1653057000000|2022-05-20 14:30:00|16127.5|16121.5|16115.5|16109.5|16131|16125|16113|16107|827
1653057300000|2022-05-20 14:35:00|16114.5|16108.5|16110|16104|16117.5|16111.5|16100.5|16094.5|807
1653057600000|2022-05-20 14:40:00|16111|16105|16124|16118|16128|16122|16105.5|16099.5|887
1653057900000|2022-05-20 14:45:00|16125|16119|16102.5|16096.5|16126|16120|16098.5|16092.5|937
1653058200000|2022-05-20 14:50:00|16103|16097|16071|16065|16106|16100|16066|16060|1984
1653058500000|2022-05-20 14:55:00|16071.5|16065.5|16040.5|16034.5|16076.5|16070.5|16036.5|16030.5|2236
1653058800000|2022-05-20 15:00:00|16041|16035|16047.5|16041.5|16054.5|16048.5|16033.5|16027.5|1689
1653059100000|2022-05-20 15:05:00|16048.5|16042.5|16040|16034|16052.5|16046.5|16036.5|16030.5|1233
1653059400000|2022-05-20 15:10:00|16039.5|16033.5|16040|16034|16043|16037|16019.5|16013.5|1866
1653059700000|2022-05-20 15:15:00|16040.5|16034.5|16029|16023|16040.5|16034.5|16021.5|16015.5|756
1653060000000|2022-05-20 15:20:00|16030|16024|16027|16021|16035|16029|16025.5|16019.5|663
1653060300000|2022-05-20 15:25:00|16026|16020|16049|16043|16056|16050|16025.5|16019.5|1485
1653060600000|2022-05-20 15:30:00|16048.5|16042.5|16061|16055|16066.5|16060.5|16048|16042|1096
1653060900000|2022-05-20 15:35:00|16060|16054|16043.5|16037.5|16064.5|16058.5|16039|16033|1095
1653061200000|2022-05-20 15:40:00|16044|16038|16047.5|16041.5|16063|16057|16042.5|16036.5|633
1653061500000|2022-05-20 15:45:00|16047|16041|16058.5|16052.5|16060.5|16054.5|16045.5|16039.5|447
1653061800000|2022-05-20 15:50:00|16058|16052|16054.5|16048.5|16072|16066|16052.5|16046.5|794
1653062100000|2022-05-20 15:55:00|16055|16049|16048.5|16042.5|16063|16057|16048.5|16042.5|680
1653062400000|2022-05-20 16:00:00|16049|16043|16031|16025|16051|16045|16028|16022|844
1653062700000|2022-05-20 16:05:00|16031.5|16025.5|15993|15987|16038|16032|15993|15987|1893
1653063000000|2022-05-20 16:10:00|15992.5|15986.5|15999|15993|16002.5|15996.5|15983|15977|1638
1653063300000|2022-05-20 16:15:00|16000|15994|15970.5|15964.5|16000.5|15994.5|15969.5|15963.5|1424
1653063600000|2022-05-20 16:20:00|15968.5|15962.5|15989|15983|15992.5|15986.5|15967|15961|957
1653063900000|2022-05-20 16:25:00|15988.5|15982.5|15981|15975|15989|15983|15974.5|15968.5|726
1653064200000|2022-05-20 16:30:00|15980|15974|15971|15965|15988.5|15982.5|15971|15965|683
1653064500000|2022-05-20 16:35:00|15970.5|15964.5|15942|15936|15971|15965|15935|15929|2018
1653064800000|2022-05-20 16:40:00|15942.5|15936.5|15932.5|15926.5|15943|15937|15932.5|15926.5|1036
1653065100000|2022-05-20 16:45:00|15931.5|15925.5|15954|15948|15955.5|15949.5|15927|15921|1457
1653065400000|2022-05-20 16:50:00|15954.5|15948.5|15936|15930|15956|15950|15931.5|15925.5|790
1653065700000|2022-05-20 16:55:00|15936.5|15930.5|15946.5|15940.5|15952.5|15946.5|15935.5|15929.5|752
1653066000000|2022-05-20 17:00:00|15946|15940|15938|15932|15948|15942|15923.5|15917.5|1146
1653066300000|2022-05-20 17:05:00|15938.5|15932.5|15925.5|15919.5|15947|15941|15920.5|15914.5|1001
1653066600000|2022-05-20 17:10:00|15924.5|15918.5|15923|15917|15930.5|15924.5|15914.5|15908.5|899
1653066900000|2022-05-20 17:15:00|15925|15919|15915|15909|15928.5|15922.5|15913|15907|588
1653067200000|2022-05-20 17:20:00|15914|15908|15911|15905|15921.5|15915.5|15907.5|15901.5|879
1653067500000|2022-05-20 17:25:00|15910|15904|15887.5|15881.5|15913|15907|15887.5|15881.5|1139
1653067800000|2022-05-20 17:30:00|15887|15881|15934|15928|15935|15929|15884.5|15878.5|1595
1653068100000|2022-05-20 17:35:00|15936|15930|15937.5|15931.5|15961.5|15955.5|15928.5|15922.5|1455
1653068400000|2022-05-20 17:40:00|15939|15933|15946|15940|15949.5|15943.5|15927.5|15921.5|731
1653068700000|2022-05-20 17:45:00|15946.5|15940.5|15951.5|15945.5|15961.5|15955.5|15938.5|15932.5|966
1653069000000|2022-05-20 17:50:00|15952|15946|15957|15951|15964.5|15958.5|15939.5|15933.5|655
1653069300000|2022-05-20 17:55:00|15957.5|15951.5|15959|15953|15966.5|15960.5|15951.5|15945.5|564
1653069600000|2022-05-20 18:00:00|15959.5|15953.5|15946.5|15940.5|15965|15959|15942.5|15936.5|687
1653069900000|2022-05-20 18:05:00|15947|15941|15940|15934|15948|15942|15926|15920|695
1653070200000|2022-05-20 18:10:00|15940.5|15934.5|15939.5|15933.5|15950|15944|15934|15928|384
1653070500000|2022-05-20 18:15:00|15939|15933|15930|15924|15946|15940|15920.5|15914.5|529
1653070800000|2022-05-20 18:20:00|15929.5|15923.5|15930.5|15924.5|15937.5|15931.5|15917.5|15911.5|414
1653071100000|2022-05-20 18:25:00|15929|15923|15935|15929|15938.5|15932.5|15924|15918|230
1653071400000|2022-05-20 18:30:00|15934.5|15928.5|15922|15916|15944.5|15938.5|15917|15911|464
1653071700000|2022-05-20 18:35:00|15921.5|15915.5|15931|15925|15938|15932|15921.5|15915.5|192
1653072000000|2022-05-20 18:40:00|15930|15924|15956|15950|15957.5|15951.5|15929|15923|441
1653072300000|2022-05-20 18:45:00|15956.5|15950.5|15956|15950|15960|15954|15945|15939|391
1653072600000|2022-05-20 18:50:00|15956.5|15950.5|15988|15982|16004.5|15998.5|15950.5|15944.5|1515
1653072900000|2022-05-20 18:55:00|15987|15981|15963.5|15957.5|15995|15989|15962.5|15956.5|620
1653073200000|2022-05-20 19:00:00|15964|15958|15954.5|15948.5|15976|15970|15949|15943|440
1653073500000|2022-05-20 19:05:00|15955.5|15949.5|15954|15948|15958.5|15952.5|15944.5|15938.5|330
1653073800000|2022-05-20 19:10:00|15954.5|15948.5|15955.5|15949.5|15956|15950|15947|15941|233
1653074100000|2022-05-20 19:15:00|15956|15950|15972|15966|15978|15972|15955.5|15949.5|389
1653074400000|2022-05-20 19:20:00|15973|15967|15970.5|15964.5|15985|15979|15963|15957|337
1653074700000|2022-05-20 19:25:00|15971|15965|16005|15999|16005|15999|15966.5|15960.5|565
1653075000000|2022-05-20 19:30:00|16004|15998|16028.5|16022.5|16030.5|16024.5|15989|15983|1130
1653075300000|2022-05-20 19:35:00|16028|16022|16046.5|16040.5|16057|16051|16021.5|16015.5|1455
1653075600000|2022-05-20 19:40:00|16047|16041|16076|16070|16099|16093|16046|16040|1737
1653075900000|2022-05-20 19:45:00|16076.5|16070.5|16094.5|16088.5|16099|16093|16062.5|16056.5|939
1653076200000|2022-05-20 19:50:00|16098|16092|16112.5|16106.5|16116.5|16110.5|16095.5|16089.5|1208
1653076500000|2022-05-20 19:55:00|16113.5|16107.5|16135|16129|16139.5|16133.5|16100|16094|1119
1653076800000|2022-05-20 20:00:00|16136|16130|16156|16150|16165.5|16159.5|16135|16129|1196
1653077100000|2022-05-20 20:05:00|16157|16151|16141.5|16135.5|16161|16155|16141.5|16135.5|343
1653077400000|2022-05-20 20:10:00|16141|16135|16153.5|16147.5|16154|16148|16137|16131|352
1653077700000|2022-05-20 20:15:00|16154.5|16148.5|16167|16161|16167.5|16161.5|16152.5|16146.5|431
1653078000000|2022-05-20 20:20:00|16167.5|16161.5|16167|16161|16176|16170|16161|16155|496
1653078300000|2022-05-20 20:25:00|16168|16162|16166|16160|16169|16163|16161|16155|132
1653078600000|2022-05-20 20:30:00|16167|16161|16176|16170|16179.5|16173.5|16167|16161|383
1653078900000|2022-05-20 20:35:00|16176.5|16170.5|16179.5|16173.5|16180.5|16174.5|16175.5|16169.5|178
1653079200000|2022-05-20 20:40:00|16180|16174|16189|16183|16190.5|16184.5|16179.5|16173.5|388
1653079500000|2022-05-20 20:45:00|16188.5|16182.5|16204.5|16198.5|16204.5|16198.5|16188.5|16182.5|444
1653079800000|2022-05-20 20:50:00|16205|16199|16186|16180|16205|16199|16179.5|16173.5|470
1653080100000|2022-05-20 20:55:00|16185.5|16179.5|16182.5|16176.5|16186.5|16180.5|16181.5|16175.5|282
1653080400000|2022-05-20 21:00:00|16185.3|16171.3|16185.3|16171.3|16185.3|16171.3|16185.3|16171.3|1
1653256800000|2022-05-22 22:00:00|16260|16246|16263.1|16249.1|16270.1|16256.1|16251.3|16237.3|0
1653257100000|2022-05-22 22:05:00|16262.6|16248.6|16262.4|16248.4|16265.7|16251.7|16251.3|16237.3|0
1653257400000|2022-05-22 22:10:00|16262.9|16248.9|16277.1|16263.1|16278.9|16264.9|16262.4|16248.4|0
1653257700000|2022-05-22 22:15:00|16276.6|16262.6|16275.2|16261.2|16279.4|16265.4|16266.4|16252.4|0
1653258000000|2022-05-22 22:20:00|16275.7|16261.7|16265.9|16251.9|16275.7|16261.7|16258|16244|0
1653258300000|2022-05-22 22:25:00|16265.5|16251.5|16258.5|16244.5|16265.5|16251.5|16247.8|16233.8|0
1653258600000|2022-05-22 22:30:00|16259.4|16245.4|16248.8|16234.8|16262.3|16248.3|16245.1|16231.1|0
1653258900000|2022-05-22 22:35:00|16249.8|16235.8|16270.7|16256.7|16270.7|16256.7|16247.9|16233.9|0
1653259200000|2022-05-22 22:40:00|16271.1|16257.1|16247.4|16233.4|16271.1|16257.1|16247.4|16233.4|0
1653259500000|2022-05-22 22:45:00|16248.4|16234.4|16258.6|16244.6|16266.1|16252.1|16247.9|16233.9|0
1653259800000|2022-05-22 22:50:00|16258.1|16244.1|16264.3|16250.3|16269.9|16255.9|16258.1|16244.1|0
1653260100000|2022-05-22 22:55:00|16263.8|16249.8|16265|16251|16267.1|16253.1|16261.2|16247.2|0
1653260400000|2022-05-22 23:00:00|16265.9|16251.9|16272.4|16258.4|16278|16264|16265.9|16251.9|0
1653260700000|2022-05-22 23:05:00|16271.9|16257.9|16278.4|16264.4|16280.8|16266.8|16270.5|16256.5|0
1653261000000|2022-05-22 23:10:00|16278.9|16264.9|16287.1|16273.1|16289.9|16275.9|16277.5|16263.5|0
1653261300000|2022-05-22 23:15:00|16287.6|16273.6|16279.2|16265.2|16291.8|16277.8|16278.7|16264.7|0
1653261600000|2022-05-22 23:20:00|16279.6|16265.6|16283.3|16269.3|16285.2|16271.2|16277.8|16263.8|0
1653261900000|2022-05-22 23:25:00|16284.3|16270.3|16299.4|16285.4|16303.2|16289.2|16284.3|16270.3|0
1653262200000|2022-05-22 23:30:00|16299|16285|16283.1|16269.1|16299.9|16285.9|16283.1|16269.1|0
1653262500000|2022-05-22 23:35:00|16283.6|16269.6|16285.9|16271.9|16293.4|16279.4|16281.3|16267.3|0
1653262800000|2022-05-22 23:40:00|16285.4|16271.4|16280.3|16266.3|16286.4|16272.4|16278|16264|0
1653263100000|2022-05-22 23:45:00|16280.8|16266.8|16285.4|16271.4|16294.3|16280.3|16280.3|16266.3|0
1653263400000|2022-05-22 23:50:00|16285|16271|16282.2|16268.2|16292.4|16278.4|16282.2|16268.2|0
1653263700000|2022-05-22 23:55:00|16283.1|16269.1|16287.8|16273.8|16290.6|16276.6|16282.6|16268.6|0
1653264000000|2022-05-23 00:00:00|16286.4|16272.4|16272.4|16258.4|16289.6|16275.6|16271|16257|0
1653264300000|2022-05-23 00:05:00|16272.9|16258.9|16273.8|16259.8|16276.6|16262.6|16267.3|16253.3|0
1653264600000|2022-05-23 00:10:00|16273.3|16259.3|16285|16271|16289.6|16275.6|16267.3|16253.3|0
1653264900000|2022-05-23 00:15:00|16284.5|16270.5|16306.8|16292.8|16316|16302|16281.3|16267.3|0
1653265200000|2022-05-23 00:20:00|16306.3|16292.3|16303.5|16289.5|16307.9|16293.9|16294.7|16280.7|0
1653265500000|2022-05-23 00:25:00|16303.3|16289.3|16305|16291|16311.2|16297.2|16301.7|16287.7|0
1653265800000|2022-05-23 00:30:00|16305.3|16291.3|16306.2|16292.2|16312|16298|16300.1|16286.1|0
1653266100000|2022-05-23 00:35:00|16305.7|16291.7|16293.5|16279.5|16309.8|16295.8|16292.8|16278.8|0
1653266400000|2022-05-23 00:40:00|16293.3|16279.3|16291.6|16277.6|16298.8|16284.8|16286.8|16272.8|0
1653266700000|2022-05-23 00:45:00|16254.5|16250.5|16273.5|16269.5|16293.5|16289.5|16254.5|16250.5|6754
1653267000000|2022-05-23 00:50:00|16272.5|16268.5|16277.5|16273.5|16285.5|16281.5|16269.5|16265.5|1762
1653267300000|2022-05-23 00:55:00|16277|16273|16259|16255|16281|16277|16259|16255|1714
1653267600000|2022-05-23 01:00:00|16259.5|16255.5|16245.5|16241.5|16260.5|16256.5|16236|16232|4163
1653267900000|2022-05-23 01:05:00|16246|16242|16244|16240|16257.5|16253.5|16235.5|16231.5|2131
1653268200000|2022-05-23 01:10:00|16245.5|16241.5|16237.5|16233.5|16250.5|16246.5|16235.5|16231.5|1802
1653268500000|2022-05-23 01:15:00|16239.5|16235.5|16210|16206|16243|16239|16199|16195|4176
1653268800000|2022-05-23 01:20:00|16210.5|16206.5|16204|16200|16220.5|16216.5|16198|16194|2098
1653269100000|2022-05-23 01:25:00|16203.5|16199.5|16220.5|16216.5|16226.5|16222.5|16202.5|16198.5|1680
1653269400000|2022-05-23 01:30:00|16221|16217|16188.5|16184.5|16221|16217|16186.5|16182.5|2154
1653269700000|2022-05-23 01:35:00|16188|16184|16205.5|16201.5|16212|16208|16179.5|16175.5|2185
1653270000000|2022-05-23 01:40:00|16206|16202|16189|16185|16206.5|16202.5|16180.5|16176.5|1515
1653270300000|2022-05-23 01:45:00|16188.5|16184.5|16191.5|16187.5|16203.5|16199.5|16179.5|16175.5|1778
1653270600000|2022-05-23 01:50:00|16192|16188|16184.5|16180.5|16203.5|16199.5|16178|16174|1695
1653270900000|2022-05-23 01:55:00|16185.5|16181.5|16189|16185|16191.5|16187.5|16176.5|16172.5|1809
1653271200000|2022-05-23 02:00:00|16188.5|16184.5|16148|16144|16212.5|16208.5|16147|16143|4455
1653271500000|2022-05-23 02:05:00|16149|16145|16122.5|16118.5|16153|16149|16109|16105|5248
1653271800000|2022-05-23 02:10:00|16122|16118|16114.5|16110.5|16142|16138|16111.5|16107.5|2131
1653272100000|2022-05-23 02:15:00|16115.5|16111.5|16134.5|16130.5|16135.5|16131.5|16113|16109|1697
1653272400000|2022-05-23 02:20:00|16135|16131|16161.5|16157.5|16163.5|16159.5|16127|16123|2574
1653272700000|2022-05-23 02:25:00|16162|16158|16158.5|16154.5|16167|16163|16150.5|16146.5|1314
1653273000000|2022-05-23 02:30:00|16158|16154|16174.5|16170.5|16175.5|16171.5|16147.5|16143.5|1650
1653273300000|2022-05-23 02:35:00|16175.5|16171.5|16178.5|16174.5|16186|16182|16173|16169|1906
1653273600000|2022-05-23 02:40:00|16179|16175|16178.5|16174.5|16187.5|16183.5|16172|16168|1140
1653273900000|2022-05-23 02:45:00|16178|16174|16178.5|16174.5|16190.5|16186.5|16174.5|16170.5|1339
1653274200000|2022-05-23 02:50:00|16178|16174|16184.5|16180.5|16188.5|16184.5|16177.5|16173.5|689
1653274500000|2022-05-23 02:55:00|16185.5|16181.5|16201|16197|16201.5|16197.5|16182.5|16178.5|1275
1653274800000|2022-05-23 03:00:00|16201.5|16197.5|16219.5|16215.5|16219.5|16215.5|16201.5|16197.5|2169
1653275100000|2022-05-23 03:05:00|16220|16216|16219.5|16215.5|16222|16218|16212.5|16208.5|1023
1653275400000|2022-05-23 03:10:00|16220|16216|16214|16210|16223.5|16219.5|16212.5|16208.5|866
1653275700000|2022-05-23 03:15:00|16213.5|16209.5|16212|16208|16221.5|16217.5|16205|16201|1226
1653276000000|2022-05-23 03:20:00|16212.5|16208.5|16197|16193|16212.5|16208.5|16196.5|16192.5|969
1653276300000|2022-05-23 03:25:00|16196.5|16192.5|16204.5|16200.5|16208.5|16204.5|16188.5|16184.5|987
1653276600000|2022-05-23 03:30:00|16206|16202|16212.5|16208.5|16217.5|16213.5|16194.5|16190.5|952
1653276900000|2022-05-23 03:35:00|16211.5|16207.5|16199.5|16195.5|16214.5|16210.5|16197.5|16193.5|583
1653277200000|2022-05-23 03:40:00|16201.5|16197.5|16197.5|16193.5|16202.5|16198.5|16194|16190|509
1653277500000|2022-05-23 03:45:00|16198|16194|16198.5|16194.5|16208|16204|16197.5|16193.5|441
1653277800000|2022-05-23 03:50:00|16198|16194|16209|16205|16213|16209|16197.5|16193.5|513
1653278100000|2022-05-23 03:55:00|16209.5|16205.5|16205|16201|16212.5|16208.5|16204|16200|474
1653278400000|2022-05-23 04:00:00|16206|16202|16206|16202|16216|16212|16205.5|16201.5|566
1653278700000|2022-05-23 04:05:00|16205.5|16201.5|16213.5|16209.5|16215|16211|16202.5|16198.5|489
1653279000000|2022-05-23 04:10:00|16214|16210|16220.5|16216.5|16230.5|16226.5|16211.5|16207.5|1687
1653279300000|2022-05-23 04:15:00|16222|16218|16225|16221|16234|16230|16220.5|16216.5|1098
1653279600000|2022-05-23 04:20:00|16224.5|16220.5|16221.5|16217.5|16229|16225|16218.5|16214.5|616
1653279900000|2022-05-23 04:25:00|16220.5|16216.5|16229.5|16225.5|16231.5|16227.5|16216|16212|670
1653280200000|2022-05-23 04:30:00|16230.5|16226.5|16238.5|16234.5|16240.5|16236.5|16230.5|16226.5|1228
1653280500000|2022-05-23 04:35:00|16239.5|16235.5|16221.5|16217.5|16240|16236|16220.5|16216.5|715
1653280800000|2022-05-23 04:40:00|16223|16219|16203|16199|16223.5|16219.5|16202.5|16198.5|1357
1653281100000|2022-05-23 04:45:00|16204|16200|16208.5|16204.5|16210.5|16206.5|16201.5|16197.5|715
1653281400000|2022-05-23 04:50:00|16207.5|16203.5|16166.5|16162.5|16208.5|16204.5|16166|16162|2271
1653281700000|2022-05-23 04:55:00|16166|16162|16177.5|16173.5|16187|16183|16163|16159|1264
1653282000000|2022-05-23 05:00:00|16179|16175|16183|16179|16188|16184|16153.5|16149.5|2644
1653282300000|2022-05-23 05:05:00|16182.5|16178.5|16194|16190|16197|16193|16179.5|16175.5|1195
1653282600000|2022-05-23 05:10:00|16195|16191|16187.5|16183.5|16195|16191|16181.5|16177.5|803
1653282900000|2022-05-23 05:15:00|16186.5|16182.5|16169.5|16165.5|16189|16185|16168.5|16164.5|831
1653283200000|2022-05-23 05:20:00|16169|16165|16174.5|16170.5|16178.5|16174.5|16160.5|16156.5|1362
1653283500000|2022-05-23 05:25:00|16173.5|16169.5|16161.5|16157.5|16173.5|16169.5|16158.5|16154.5|1393
1653283800000|2022-05-23 05:30:00|16160.7|16156.7|16162.7|16158.7|16164.7|16160.7|16150.2|16146.2|1835
1653284100000|2022-05-23 05:35:00|16162.2|16158.2|16165.7|16161.7|16169.7|16165.7|16161.2|16157.2|842
1653284400000|2022-05-23 05:40:00|16165.2|16161.2|16170.7|16166.7|16170.7|16166.7|16162.7|16158.7|1700
1653284700000|2022-05-23 05:45:00|16174.1|16160.1|16217.9|16203.9|16220.4|16206.4|16173.1|16159.1|2
1653285000000|2022-05-23 05:50:00|16218.2|16204.2|16229.5|16215.5|16229.5|16215.5|16214.7|16200.7|0
1653285300000|2022-05-23 05:55:00|16229.3|16215.3|16207|16193|16241.4|16227.4|16205.6|16191.6|0
1653285600000|2022-05-23 06:00:00|16205.9|16191.9|16210.3|16196.3|16213.9|16199.9|16193.6|16179.6|0
1653285900000|2022-05-23 06:05:00|16210.8|16196.8|16222.5|16208.5|16223.4|16209.4|16198.8|16184.8|0
1653286200000|2022-05-23 06:10:00|16222.3|16208.3|16222|16208|16225.5|16211.5|16216.5|16202.5|0
1653286500000|2022-05-23 06:15:00|16221.8|16207.8|16223.8|16209.8|16224.6|16210.6|16194.4|16180.4|0
1653286800000|2022-05-23 06:20:00|16223.9|16209.9|16230.8|16216.8|16237.2|16223.2|16223.7|16209.7|0
1653287100000|2022-05-23 06:25:00|16230.9|16216.9|16222.1|16208.1|16236.7|16222.7|16221|16207|0
1653287400000|2022-05-23 06:30:00|16222.8|16208.8|16228.9|16214.9|16230|16216|16221.9|16207.9|0
1653287700000|2022-05-23 06:35:00|16229|16215|16225.6|16211.6|16229.1|16215.1|16215.1|16201.1|0
1653288000000|2022-05-23 06:40:00|16225.7|16211.7|16233.4|16219.4|16236.8|16222.8|16225.5|16211.5|0
1653288300000|2022-05-23 06:45:00|16233.5|16219.5|16229.2|16215.2|16236.3|16222.3|16229|16215|0
1653288600000|2022-05-23 06:50:00|16229|16215|16232|16218|16234|16220|16223.9|16209.9|0
1653288900000|2022-05-23 06:55:00|16231.9|16217.9|16227.4|16213.4|16232|16218|16224.8|16210.8|0
1653289200000|2022-05-23 07:00:00|16227.5|16213.5|16193.7|16187.7|16227.5|16213.5|16193.7|16187.7|1388
1653289500000|2022-05-23 07:05:00|16192.2|16186.2|16193.7|16187.7|16195.7|16189.7|16178.2|16172.2|878
1653289800000|2022-05-23 07:10:00|16194.7|16188.7|16190.7|16184.7|16205.2|16199.2|16181.2|16175.2|676
1653290100000|2022-05-23 07:15:00|16189.2|16183.2|16192.2|16186.2|16193.7|16187.7|16186.2|16180.2|317
1653290400000|2022-05-23 07:20:00|16191.7|16185.7|16186.2|16180.2|16192.7|16186.7|16178.7|16172.7|333
1653290700000|2022-05-23 07:25:00|16186.7|16180.7|16191.2|16185.2|16194.7|16188.7|16185.7|16179.7|217
1653291000000|2022-05-23 07:30:00|16193.2|16187.2|16192.2|16186.2|16199.2|16193.2|16177.7|16171.7|519
1653291300000|2022-05-23 07:35:00|16191.7|16185.7|16186.2|16180.2|16193.7|16187.7|16182.2|16176.2|213
1653291600000|2022-05-23 07:40:00|16186.7|16180.7|16165.2|16159.2|16187.7|16181.7|16163.7|16157.7|641
1653291900000|2022-05-23 07:45:00|16165.7|16159.7|16174.2|16168.2|16179.7|16173.7|16165.7|16159.7|332
1653292200000|2022-05-23 07:50:00|16174.7|16168.7|16178.2|16172.2|16179.2|16173.2|16172.7|16166.7|156
1653292500000|2022-05-23 07:55:00|16179.2|16173.2|16183.7|16177.7|16187.7|16181.7|16178.2|16172.2|202
1653292800000|2022-05-23 08:00:00|16185.2|16179.2|16176.7|16170.7|16202.2|16196.2|16175.7|16169.7|565
1653293100000|2022-05-23 08:05:00|16175.7|16169.7|16167.7|16161.7|16176.2|16170.2|16163.7|16157.7|673
1653293400000|2022-05-23 08:10:00|16167.2|16161.2|16151.2|16145.2|16172.2|16166.2|16147.2|16141.2|666
1653293700000|2022-05-23 08:15:00|16150.7|16144.7|16127.7|16121.7|16150.7|16144.7|16127.7|16121.7|1276
1653294000000|2022-05-23 08:20:00|16129.2|16123.2|16148.2|16142.2|16149.7|16143.7|16126.7|16120.7|774
1653294300000|2022-05-23 08:25:00|16148.7|16142.7|16158.2|16152.2|16161.2|16155.2|16148.7|16142.7|454
1653294600000|2022-05-23 08:30:00|16157.7|16151.7|16134.2|16128.2|16159.2|16153.2|16133.7|16127.7|403
1653294900000|2022-05-23 08:35:00|16134.7|16128.7|16135.2|16129.2|16136.2|16130.2|16119.2|16113.2|1050
1653295200000|2022-05-23 08:40:00|16135.7|16129.7|16126.7|16120.7|16146.7|16140.7|16124.7|16118.7|522
1653295500000|2022-05-23 08:45:00|16126.2|16120.2|16132.2|16126.2|16139.2|16133.2|16123.7|16117.7|513
1653295800000|2022-05-23 08:50:00|16131.7|16125.7|16144.7|16138.7|16146.2|16140.2|16128.7|16122.7|563
1653296100000|2022-05-23 08:55:00|16145.2|16139.2|16149.2|16143.2|16155.2|16149.2|16142.7|16136.7|464
1653296400000|2022-05-23 09:00:00|16150.2|16144.2|16144.2|16138.2|16152.2|16146.2|16138.2|16132.2|310
1653296700000|2022-05-23 09:05:00|16145.7|16139.7|16142.7|16136.7|16154.7|16148.7|16140.7|16134.7|249
1653297000000|2022-05-23 09:10:00|16141.2|16135.2|16151.7|16145.7|16156.7|16150.7|16141.2|16135.2|289
1653297300000|2022-05-23 09:15:00|16151.2|16145.2|16153.2|16147.2|16153.2|16147.2|16140.7|16134.7|229
1653297600000|2022-05-23 09:20:00|16153.7|16147.7|16168.7|16162.7|16168.7|16162.7|16153.7|16147.7|611
1653297900000|2022-05-23 09:25:00|16169.7|16163.7|16172.2|16166.2|16174.2|16168.2|16160.7|16154.7|457
1653298200000|2022-05-23 09:30:00|16171.7|16165.7|16170.7|16164.7|16176.2|16170.2|16166.7|16160.7|418
1653298500000|2022-05-23 09:35:00|16170.2|16164.2|16176.7|16170.7|16183.7|16177.7|16168.7|16162.7|554
1653298800000|2022-05-23 09:40:00|16175.7|16169.7|16171.2|16165.2|16176.7|16170.7|16169.7|16163.7|231
1653299100000|2022-05-23 09:45:00|16170.7|16164.7|16165.7|16159.7|16172.2|16166.2|16163.7|16157.7|382
1653299400000|2022-05-23 09:50:00|16166.7|16160.7|16168.2|16162.2|16172.7|16166.7|16166.2|16160.2|188
1653299700000|2022-05-23 09:55:00|16167.7|16161.7|16158.7|16152.7|16167.7|16161.7|16150.2|16144.2|548
1653300000000|2022-05-23 10:00:00|16157.2|16151.2|16150.7|16144.7|16159.2|16153.2|16147.7|16141.7|387
1653300300000|2022-05-23 10:05:00|16150.2|16144.2|16155.2|16149.2|16156.7|16150.7|16143.7|16137.7|275
1653300600000|2022-05-23 10:10:00|16155.7|16149.7|16172.7|16166.7|16173.7|16167.7|16155.2|16149.2|465
1653300900000|2022-05-23 10:15:00|16173.2|16167.2|16163.7|16157.7|16173.2|16167.2|16163.7|16157.7|179
1653301200000|2022-05-23 10:20:00|16162.7|16156.7|16169.2|16163.2|16170.2|16164.2|16161.7|16155.7|229
1653301500000|2022-05-23 10:25:00|16168.7|16162.7|16176.7|16170.7|16179.7|16173.7|16166.2|16160.2|340
1653301800000|2022-05-23 10:30:00|16178.7|16172.7|16189.2|16183.2|16191.7|16185.7|16177.7|16171.7|448
1653302100000|2022-05-23 10:35:00|16190.2|16184.2|16188.7|16182.7|16191.7|16185.7|16180.2|16174.2|224
1653302400000|2022-05-23 10:40:00|16188.2|16182.2|16193.2|16187.2|16196.2|16190.2|16187.2|16181.2|419
1653302700000|2022-05-23 10:45:00|16193.7|16187.7|16193.2|16187.2|16200.2|16194.2|16185.7|16179.7|390
1653303000000|2022-05-23 10:50:00|16193.7|16187.7|16192.7|16186.7|16194.2|16188.2|16184.7|16178.7|296
1653303300000|2022-05-23 10:55:00|16192.2|16186.2|16205.7|16199.7|16207.7|16201.7|16192.2|16186.2|533
1653303600000|2022-05-23 11:00:00|16206.7|16200.7|16197.7|16191.7|16208.2|16202.2|16195.7|16189.7|328
1653303900000|2022-05-23 11:05:00|16196.7|16190.7|16197.2|16191.2|16197.2|16191.2|16190.7|16184.7|241
1653304200000|2022-05-23 11:10:00|16196.7|16190.7|16206.7|16200.7|16208.2|16202.2|16196.7|16190.7|333
1653304500000|2022-05-23 11:15:00|16206.2|16200.2|16195.2|16189.2|16206.7|16200.7|16193.7|16187.7|252
1653304800000|2022-05-23 11:20:00|16195.7|16189.7|16187.2|16181.2|16195.7|16189.7|16183.7|16177.7|389
1653305100000|2022-05-23 11:25:00|16187.7|16181.7|16189.7|16183.7|16193.2|16187.2|16187.2|16181.2|107
1653305400000|2022-05-23 11:30:00|16190.2|16184.2|16180.7|16174.7|16190.7|16184.7|16180.7|16174.7|254
1653305700000|2022-05-23 11:35:00|16181.2|16175.2|16177.7|16171.7|16184.2|16178.2|16177.2|16171.2|359
1653306000000|2022-05-23 11:40:00|16177.2|16171.2|16186.2|16180.2|16188.7|16182.7|16176.7|16170.7|267
1653306300000|2022-05-23 11:45:00|16186.7|16180.7|16176.7|16170.7|16186.7|16180.7|16174.7|16168.7|207
1653306600000|2022-05-23 11:50:00|16177.2|16171.2|16181.2|16175.2|16186.7|16180.7|16176.7|16170.7|158
1653306900000|2022-05-23 11:55:00|16181.7|16175.7|16189.7|16183.7|16190.7|16184.7|16179.2|16173.2|189
1653307200000|2022-05-23 12:00:00|16191.2|16185.2|16196.7|16190.7|16198.7|16192.7|16189.2|16183.2|350
1653307500000|2022-05-23 12:05:00|16197.2|16191.2|16194.7|16188.7|16202.2|16196.2|16193.7|16187.7|327
1653307800000|2022-05-23 12:10:00|16194.2|16188.2|16194.2|16188.2|16197.7|16191.7|16190.7|16184.7|132
1653308100000|2022-05-23 12:15:00|16194.7|16188.7|16195.7|16189.7|16197.7|16191.7|16191.7|16185.7|95
1653308400000|2022-05-23 12:20:00|16196.2|16190.2|16194.2|16188.2|16197.7|16191.7|16190.7|16184.7|110
1653308700000|2022-05-23 12:25:00|16193.7|16187.7|16184.7|16178.7|16193.7|16187.7|16182.2|16176.2|218
1653309000000|2022-05-23 12:30:00|16185.2|16179.2|16170.2|16164.2|16185.2|16179.2|16166.2|16160.2|620
1653309300000|2022-05-23 12:35:00|16170.7|16164.7|16180.2|16174.2|16181.7|16175.7|16170.2|16164.2|177
1653309600000|2022-05-23 12:40:00|16179.7|16173.7|16171.2|16165.2|16182.2|16176.2|16171.2|16165.2|281
1653309900000|2022-05-23 12:45:00|16172.2|16166.2|16171.7|16165.7|16179.7|16173.7|16168.7|16162.7|215
1653310200000|2022-05-23 12:50:00|16172.2|16166.2|16167.7|16161.7|16178.7|16172.7|16167.7|16161.7|123
1653310500000|2022-05-23 12:55:00|16168.2|16162.2|16175.2|16169.2|16176.7|16170.7|16168.2|16162.2|114
1653310800000|2022-05-23 13:00:00|16175.7|16169.7|16181.2|16175.2|16183.2|16177.2|16170.7|16164.7|357
1653311100000|2022-05-23 13:05:00|16181.7|16175.7|16186.2|16180.2|16188.7|16182.7|16179.7|16173.7|260
1653311400000|2022-05-23 13:10:00|16186.7|16180.7|16189.2|16183.2|16190.7|16184.7|16184.2|16178.2|116
1653311700000|2022-05-23 13:15:00|16189.7|16183.7|16186.2|16180.2|16190.2|16184.2|16181.2|16175.2|150
1653312000000|2022-05-23 13:20:00|16185.7|16179.7|16186.7|16180.7|16186.7|16180.7|16179.7|16173.7|128
1653312300000|2022-05-23 13:25:00|16187.2|16181.2|16172.7|16166.7|16187.2|16181.2|16170.2|16164.2|228
1653312600000|2022-05-23 13:30:00|16174.2|16168.2|16179.7|16173.7|16182.2|16176.2|16162.2|16156.2|1194
1653312900000|2022-05-23 13:35:00|16180.7|16174.7|16161.2|16155.2|16182.2|16176.2|16155.7|16149.7|1064
1653313200000|2022-05-23 13:40:00|16159.2|16153.2|16196.7|16190.7|16197.7|16191.7|16148.7|16142.7|1559
1653313500000|2022-05-23 13:45:00|16195.2|16189.2|16214.2|16208.2|16221.7|16215.7|16188.2|16182.2|2162
1653313800000|2022-05-23 13:50:00|16216.2|16210.2|16203.2|16197.2|16226.7|16220.7|16200.7|16194.7|1646
1653314100000|2022-05-23 13:55:00|16204.2|16198.2|16181.7|16175.7|16207.7|16201.7|16177.7|16171.7|1244
1653314400000|2022-05-23 14:00:00|16182.7|16176.7|16153.2|16147.2|16183.2|16177.2|16140.7|16134.7|2374
1653314700000|2022-05-23 14:05:00|16153.7|16147.7|16161.2|16155.2|16170.2|16164.2|16147.7|16141.7|1275
1653315000000|2022-05-23 14:10:00|16163.2|16157.2|16168.7|16162.7|16178.7|16172.7|16160.2|16154.2|1079
1653315300000|2022-05-23 14:15:00|16169.2|16163.2|16181.7|16175.7|16190.2|16184.2|16166.2|16160.2|949
1653315600000|2022-05-23 14:20:00|16181.2|16175.2|16179.2|16173.2|16188.2|16182.2|16167.7|16161.7|537
1653315900000|2022-05-23 14:25:00|16179.7|16173.7|16190.2|16184.2|16190.7|16184.7|16158.7|16152.7|756
1653316200000|2022-05-23 14:30:00|16190.7|16184.7|16193.7|16187.7|16200.7|16194.7|16182.7|16176.7|997
1653316500000|2022-05-23 14:35:00|16194.2|16188.2|16194.2|16188.2|16199.2|16193.2|16184.7|16178.7|498
1653316800000|2022-05-23 14:40:00|16195.2|16189.2|16193.7|16187.7|16203.7|16197.7|16188.2|16182.2|490
1653317100000|2022-05-23 14:45:00|16193.2|16187.2|16189.2|16183.2|16203.7|16197.7|16178.7|16172.7|763
1653317400000|2022-05-23 14:50:00|16188.7|16182.7|16182.7|16176.7|16192.2|16186.2|16169.7|16163.7|657
1653317700000|2022-05-23 14:55:00|16183.2|16177.2|16185.2|16179.2|16187.7|16181.7|16175.2|16169.2|358
1653318000000|2022-05-23 15:00:00|16187.2|16181.2|16204.2|16198.2|16204.7|16198.7|16180.2|16174.2|700
1653318300000|2022-05-23 15:05:00|16203.2|16197.2|16197.7|16191.7|16211.7|16205.7|16196.2|16190.2|604
1653318600000|2022-05-23 15:10:00|16196.7|16190.7|16210.7|16204.7|16210.7|16204.7|16190.7|16184.7|473
1653318900000|2022-05-23 15:15:00|16210.2|16204.2|16206.7|16200.7|16218.2|16212.2|16204.7|16198.7|699
1653319200000|2022-05-23 15:20:00|16205.7|16199.7|16209.2|16203.2|16213.2|16207.2|16201.7|16195.7|304
1653319500000|2022-05-23 15:25:00|16208.2|16202.2|16219.2|16213.2|16220.7|16214.7|16206.7|16200.7|471
1653319800000|2022-05-23 15:30:00|16218.7|16212.7|16245.7|16239.7|16246.7|16240.7|16217.2|16211.2|2001
1653320100000|2022-05-23 15:35:00|16246.7|16240.7|16251.7|16245.7|16251.7|16245.7|16239.7|16233.7|1092
1653320400000|2022-05-23 15:40:00|16251.2|16245.2|16246.7|16240.7|16254.2|16248.2|16245.7|16239.7|574
1653320700000|2022-05-23 15:45:00|16247.2|16241.2|16232.2|16226.2|16247.7|16241.7|16225.7|16219.7|779
1653321000000|2022-05-23 15:50:00|16232.7|16226.7|16238.7|16232.7|16238.7|16232.7|16229.7|16223.7|271
1653321300000|2022-05-23 15:55:00|16238.2|16232.2|16237.2|16231.2|16244.7|16238.7|16236.2|16230.2|359
1653321600000|2022-05-23 16:00:00|16237.7|16231.7|16261.2|16255.2|16262.7|16256.7|16231.2|16225.2|934
1653321900000|2022-05-23 16:05:00|16260.7|16254.7|16261.7|16255.7|16267.2|16261.2|16254.7|16248.7|745
1653322200000|2022-05-23 16:10:00|16261.2|16255.2|16252.2|16246.2|16261.2|16255.2|16249.7|16243.7|373
1653322500000|2022-05-23 16:15:00|16252.7|16246.7|16249.7|16243.7|16259.2|16253.2|16245.7|16239.7|255
1653322800000|2022-05-23 16:20:00|16249.2|16243.2|16256.7|16250.7|16259.7|16253.7|16249.2|16243.2|250
1653323100000|2022-05-23 16:25:00|16256.2|16250.2|16243.2|16237.2|16257.2|16251.2|16241.7|16235.7|291
1653323400000|2022-05-23 16:30:00|16243.7|16237.7|16243.2|16237.2|16247.2|16241.2|16232.7|16226.7|554
1653323700000|2022-05-23 16:35:00|16242.7|16236.7|16252.2|16246.2|16252.7|16246.7|16240.2|16234.2|283
1653324000000|2022-05-23 16:40:00|16252.7|16246.7|16250.2|16244.2|16253.7|16247.7|16242.7|16236.7|172
1653324300000|2022-05-23 16:45:00|16250.7|16244.7|16238.2|16232.2|16252.7|16246.7|16236.2|16230.2|244
1653324600000|2022-05-23 16:50:00|16238.7|16232.7|16235.2|16229.2|16243.2|16237.2|16234.7|16228.7|241
1653324900000|2022-05-23 16:55:00|16234.7|16228.7|16240.7|16234.7|16241.7|16235.7|16230.7|16224.7|258
1653325200000|2022-05-23 17:00:00|16241.2|16235.2|16223.2|16217.2|16241.2|16235.2|16223.2|16217.2|388
1653325500000|2022-05-23 17:05:00|16222.7|16216.7|16226.2|16220.2|16228.7|16222.7|16217.7|16211.7|318
1653325800000|2022-05-23 17:10:00|16225.7|16219.7|16227.2|16221.2|16229.7|16223.7|16220.2|16214.2|243
1653326100000|2022-05-23 17:15:00|16226.7|16220.7|16213.2|16207.2|16227.2|16221.2|16208.7|16202.7|465
1653326400000|2022-05-23 17:20:00|16212.2|16206.2|16215.7|16209.7|16217.7|16211.7|16198.7|16192.7|561
1653326700000|2022-05-23 17:25:00|16215.2|16209.2|16221.2|16215.2|16224.2|16218.2|16214.2|16208.2|227
1653327000000|2022-05-23 17:30:00|16220.7|16214.7|16232.2|16226.2|16235.7|16229.7|16214.2|16208.2|332
1653327300000|2022-05-23 17:35:00|16231.2|16225.2|16236.2|16230.2|16239.7|16233.7|16227.2|16221.2|230
1653327600000|2022-05-23 17:40:00|16236.7|16230.7|16236.2|16230.2|16238.7|16232.7|16231.2|16225.2|137
1653327900000|2022-05-23 17:45:00|16236.7|16230.7|16246.2|16240.2|16250.7|16244.7|16234.2|16228.2|343
1653328200000|2022-05-23 17:50:00|16245.7|16239.7|16240.2|16234.2|16247.2|16241.2|16238.2|16232.2|94
1653328500000|2022-05-23 17:55:00|16240.7|16234.7|16242.7|16236.7|16244.7|16238.7|16238.7|16232.7|64
1653328800000|2022-05-23 18:00:00|16244.2|16238.2|16237.7|16231.7|16247.7|16241.7|16233.7|16227.7|191
1653329100000|2022-05-23 18:05:00|16238.2|16232.2|16243.2|16237.2|16245.7|16239.7|16234.2|16228.2|146
1653329400000|2022-05-23 18:10:00|16244.2|16238.2|16253.2|16247.2|16255.7|16249.7|16242.2|16236.2|296
1653329700000|2022-05-23 18:15:00|16252.7|16246.7|16254.7|16248.7|16255.7|16249.7|16246.2|16240.2|86
1653330000000|2022-05-23 18:20:00|16255.2|16249.2|16250.2|16244.2|16256.7|16250.7|16247.7|16241.7|86
1653330300000|2022-05-23 18:25:00|16250.7|16244.7|16244.7|16238.7|16252.2|16246.2|16241.7|16235.7|131
1653330600000|2022-05-23 18:30:00|16244.2|16238.2|16246.2|16240.2|16249.7|16243.7|16241.7|16235.7|56
1653330900000|2022-05-23 18:35:00|16245.7|16239.7|16246.2|16240.2|16249.2|16243.2|16242.7|16236.7|44
1653331200000|2022-05-23 18:40:00|16246.7|16240.7|16258.7|16252.7|16258.7|16252.7|16241.7|16235.7|125
1653331500000|2022-05-23 18:45:00|16259.7|16253.7|16241.7|16235.7|16259.7|16253.7|16237.2|16231.2|221
1653331800000|2022-05-23 18:50:00|16242.2|16236.2|16242.2|16236.2|16248.7|16242.7|16233.7|16227.7|165
1653332100000|2022-05-23 18:55:00|16243.2|16237.2|16230.7|16224.7|16244.2|16238.2|16227.2|16221.2|198
1653332400000|2022-05-23 19:00:00|16229.7|16223.7|16229.7|16223.7|16236.2|16230.2|16225.2|16219.2|207
1653332700000|2022-05-23 19:05:00|16230.7|16224.7|16238.2|16232.2|16238.2|16232.2|16225.7|16219.7|107
1653333000000|2022-05-23 19:10:00|16237.7|16231.7|16224.2|16218.2|16238.7|16232.7|16218.2|16212.2|240
1653333300000|2022-05-23 19:15:00|16223.7|16217.7|16227.7|16221.7|16228.2|16222.2|16219.2|16213.2|108
1653333600000|2022-05-23 19:20:00|16228.2|16222.2|16216.2|16210.2|16233.2|16227.2|16210.7|16204.7|309
1653333900000|2022-05-23 19:25:00|16215.7|16209.7|16222.2|16216.2|16227.7|16221.7|16214.2|16208.2|157
1653334200000|2022-05-23 19:30:00|16221.7|16215.7|16230.2|16224.2|16235.2|16229.2|16219.2|16213.2|131
1653334500000|2022-05-23 19:35:00|16230.7|16224.7|16219.2|16213.2|16237.7|16231.7|16218.7|16212.7|170
1653334800000|2022-05-23 19:40:00|16220.2|16214.2|16222.7|16216.7|16229.2|16223.2|16216.7|16210.7|123
1653335100000|2022-05-23 19:45:00|16223.7|16217.7|16212.2|16206.2|16223.7|16217.7|16210.7|16204.7|211
1653335400000|2022-05-23 19:50:00|16214.7|16208.7|16222.2|16216.2|16232.7|16226.7|16212.2|16206.2|336
1653335700000|2022-05-23 19:55:00|16221.2|16215.2|16239.2|16233.2|16239.2|16233.2|16219.2|16213.2|220
1653336000000|2022-05-23 20:00:00|16239.7|16233.7|16239.2|16233.2|16243.7|16237.7|16235.7|16229.7|147
1653336300000|2022-05-23 20:05:00|16239.7|16233.7|16255.2|16249.2|16256.2|16250.2|16239.7|16233.7|221
1653336600000|2022-05-23 20:10:00|16254.7|16248.7|16253.2|16247.2|16255.2|16249.2|16249.7|16243.7|57
1653336900000|2022-05-23 20:15:00|16253.7|16247.7|16255.7|16249.7|16257.2|16251.2|16253.7|16247.7|41
1653337200000|2022-05-23 20:20:00|16255.2|16249.2|16255.2|16249.2|16256.2|16250.2|16254.2|16248.2|49
1653337500000|2022-05-23 20:25:00|16254.7|16248.7|16251.2|16245.2|16255.2|16249.2|16249.7|16243.7|57
1653337800000|2022-05-23 20:30:00|16251.7|16245.7|16254.7|16248.7|16254.7|16248.7|16250.2|16244.2|42
1653338100000|2022-05-23 20:35:00|16253.7|16247.7|16255.2|16249.2|16256.2|16250.2|16251.2|16245.2|54
1653338400000|2022-05-23 20:40:00|16255.7|16249.7|16256.7|16250.7|16257.7|16251.7|16254.7|16248.7|52
1653338700000|2022-05-23 20:45:00|16257.7|16251.7|16255.7|16249.7|16260.7|16254.7|16255.7|16249.7|151
1653339000000|2022-05-23 20:50:00|16254.7|16248.7|16256.2|16250.2|16258.2|16252.2|16254.2|16248.2|104
1653339300000|2022-05-23 20:55:00|16255.2|16249.2|16262.7|16256.7|16262.7|16256.7|16255.2|16249.2|151
1653339600000|2022-05-23 21:00:00|16266.6|16252.6|16269.4|16255.4|16269.7|16255.7|16265.5|16251.5|0
1653339900000|2022-05-23 21:05:00|16269|16255|16260.6|16246.6|16269|16255|16260.6|16246.6|0
1653340200000|2022-05-23 21:10:00|16261.7|16247.7|16248.2|16234.2|16261.7|16247.7|16247.4|16233.4|0
1653340500000|2022-05-23 21:15:00|16248.6|16234.6|16225.7|16211.7|16248.7|16234.7|16221.2|16207.2|0
1653340800000|2022-05-23 21:20:00|16225.9|16211.9|16218.3|16204.3|16225.9|16211.9|16216|16202|0
1653341100000|2022-05-23 21:25:00|16218.1|16204.1|16210|16196|16218.3|16204.3|16207|16193|0
1653341400000|2022-05-23 21:30:00|16212.1|16198.1|16198.4|16184.4|16212.1|16198.1|16198.4|16184.4|0
1653341700000|2022-05-23 21:35:00|16198.5|16184.5|16190.2|16176.2|16201.9|16187.9|16189.4|16175.4|0
1653342000000|2022-05-23 21:40:00|16190.7|16176.7|16182.7|16168.7|16196.6|16182.6|16181.1|16167.1|0
1653342300000|2022-05-23 21:45:00|16182.1|16168.1|16203.4|16189.4|16207.1|16193.1|16181.4|16167.4|0
1653342600000|2022-05-23 21:50:00|16203.8|16189.8|16194|16180|16204.1|16190.1|16190.5|16176.5|0
1653342900000|2022-05-23 21:55:00|16195.5|16181.5|16192.1|16178.1|16201.2|16187.2|16192.1|16178.1|0
1653343200000|2022-05-23 22:00:00|16165.9|16151.9|16108.2|16094.2|16167.7|16153.7|16088.7|16074.7|0
1653343500000|2022-05-23 22:05:00|16108.6|16094.6|16119.8|16105.8|16127.6|16113.6|16103.2|16089.2|0
1653343800000|2022-05-23 22:10:00|16120.3|16106.3|16135.3|16121.3|16136.2|16122.2|16114.8|16100.8|0
1653344100000|2022-05-23 22:15:00|16135.8|16121.8|16121.5|16107.5|16138.1|16124.1|16116.5|16102.5|0
1653344400000|2022-05-23 22:20:00|16121.1|16107.1|16111.9|16097.9|16125.2|16111.2|16107.3|16093.3|0
1653344700000|2022-05-23 22:25:00|16112.4|16098.4|16120.6|16106.6|16128.5|16114.5|16112.4|16098.4|0
1653345000000|2022-05-23 22:30:00|16120.2|16106.2|16135.3|16121.3|16135.8|16121.8|16114.2|16100.2|0
1653345300000|2022-05-23 22:35:00|16134.9|16120.9|16123.8|16109.8|16137.2|16123.2|16120.6|16106.6|0
1653345600000|2022-05-23 22:40:00|16124.3|16110.3|16129.8|16115.8|16130.7|16116.7|16123.4|16109.4|0
1653345900000|2022-05-23 22:45:00|16130.2|16116.2|16142.7|16128.7|16143.6|16129.6|16130.2|16116.2|0
1653346200000|2022-05-23 22:50:00|16141.7|16127.7|16133.8|16119.8|16142.7|16128.7|16128.7|16114.7|0
1653346500000|2022-05-23 22:55:00|16134.3|16120.3|16143.9|16129.9|16147.6|16133.6|16134.3|16120.3|0
1653346800000|2022-05-23 23:00:00|16145.3|16131.3|16153.2|16139.2|16154.1|16140.1|16143.9|16129.9|0
1653347100000|2022-05-23 23:05:00|16152.3|16138.3|16156.9|16142.9|16157.8|16143.8|16150.4|16136.4|0
1653347400000|2022-05-23 23:10:00|16155.9|16141.9|16149.4|16135.4|16157.8|16143.8|16148|16134|0
1653347700000|2022-05-23 23:15:00|16148.9|16134.9|16132.4|16118.4|16149.9|16135.9|16128.7|16114.7|0
1653348000000|2022-05-23 23:20:00|16133.3|16119.3|16135.2|16121.2|16136.1|16122.1|16132.4|16118.4|0
1653348300000|2022-05-23 23:25:00|16134.7|16120.7|16131.5|16117.5|16141.6|16127.6|16131|16117|0
1653348600000|2022-05-23 23:30:00|16130.6|16116.6|16135.8|16121.8|16135.8|16121.8|16130.3|16116.3|0
1653348900000|2022-05-23 23:35:00|16134.9|16120.9|16141.3|16127.3|16142.2|16128.2|16134.9|16120.9|0
1653349200000|2022-05-23 23:40:00|16141.7|16127.7|16156.2|16142.2|16156.7|16142.7|16141.7|16127.7|0
1653349500000|2022-05-23 23:45:00|16156.7|16142.7|16155.7|16141.7|16156.7|16142.7|16150.7|16136.7|0
1653349800000|2022-05-23 23:50:00|16156.7|16142.7|16157.6|16143.6|16166.8|16152.8|16154.8|16140.8|0
1653350100000|2022-05-23 23:55:00|16158|16144|16161.3|16147.3|16166.3|16152.3|16156.2|16142.2|0
1653350400000|2022-05-24 00:00:00|16159.4|16145.4|16146.1|16132.1|16161.3|16147.3|16136.4|16122.4|0
1653350700000|2022-05-24 00:05:00|16146.5|16132.5|16155.7|16141.7|16156.7|16142.7|16144.7|16130.7|0
1653351000000|2022-05-24 00:10:00|16155.3|16141.3|16154.8|16140.8|16162.2|16148.2|16152.1|16138.1|0
1653351300000|2022-05-24 00:15:00|16155.7|16141.7|16153.2|16139.2|16169.5|16155.5|16149.4|16135.4|0
1653351600000|2022-05-24 00:20:00|16152.1|16138.1|16146.1|16132.1|16153.6|16139.6|16141.6|16127.6|0
1653351900000|2022-05-24 00:25:00|16145.9|16131.9|16146.4|16132.4|16149.7|16135.7|16143.2|16129.2|0
1653352200000|2022-05-24 00:30:00|16146.2|16132.2|16150.9|16136.9|16160.9|16146.9|16143.1|16129.1|0
1653352500000|2022-05-24 00:35:00|16151.1|16137.1|16155.8|16141.8|16156.1|16142.1|16149.8|16135.8|0
1653352800000|2022-05-24 00:40:00|16155.6|16141.6|16173.8|16159.8|16175.6|16161.6|16148.4|16134.4|0
1653353100000|2022-05-24 00:45:00|16155.7|16151.7|16175.7|16171.7|16179.2|16175.2|16146.2|16142.2|4541
1653353400000|2022-05-24 00:50:00|16175.2|16171.2|16176.2|16172.2|16177.7|16173.7|16155.7|16151.7|1741
1653353700000|2022-05-24 00:55:00|16177.2|16173.2|16172.2|16168.2|16177.2|16173.2|16159.7|16155.7|1150
1653354000000|2022-05-24 01:00:00|16171.2|16167.2|16167.2|16163.2|16176.7|16172.7|16162.2|16158.2|2111
1653354300000|2022-05-24 01:05:00|16168.2|16164.2|16173.7|16169.7|16178.7|16174.7|16145.7|16141.7|3335
1653354600000|2022-05-24 01:10:00|16174.2|16170.2|16148.7|16144.7|16174.7|16170.7|16146.7|16142.7|1898
1653354900000|2022-05-24 01:15:00|16151.2|16147.2|16133.7|16129.7|16154.2|16150.2|16113.2|16109.2|4875
1653355200000|2022-05-24 01:20:00|16132.7|16128.7|16148.7|16144.7|16157.2|16153.2|16124.2|16120.2|2428
1653355500000|2022-05-24 01:25:00|16149.2|16145.2|16133.7|16129.7|16151.2|16147.2|16132.7|16128.7|1468
1653355800000|2022-05-24 01:30:00|16135.2|16131.2|16135.7|16131.7|16142.2|16138.2|16119.7|16115.7|1804
1653356100000|2022-05-24 01:35:00|16136.2|16132.2|16150.2|16146.2|16155.7|16151.7|16130.7|16126.7|2091
1653356400000|2022-05-24 01:40:00|16148.7|16144.7|16157.7|16153.7|16168.7|16164.7|16144.7|16140.7|2373
1653356700000|2022-05-24 01:45:00|16155.7|16151.7|16154.2|16150.2|16158.7|16154.7|16146.2|16142.2|1196
1653357000000|2022-05-24 01:50:00|16153.7|16149.7|16152.2|16148.2|16157.2|16153.2|16129.7|16125.7|1798
1653357300000|2022-05-24 01:55:00|16151.7|16147.7|16137.2|16133.2|16156.2|16152.2|16136.7|16132.7|1268
1653357600000|2022-05-24 02:00:00|16137.7|16133.7|16122|16118|16145.2|16141.2|16121.2|16117.2|1783
1653357900000|2022-05-24 02:05:00|16121.5|16117.5|16125|16121|16129.5|16125.5|16115|16111|1202
1653358200000|2022-05-24 02:10:00|16125.5|16121.5|16115|16111|16132|16128|16114|16110|1333
1653358500000|2022-05-24 02:15:00|16115.5|16111.5|16082.5|16078.5|16117|16113|16080.5|16076.5|4495
1653358800000|2022-05-24 02:20:00|16083|16079|16078|16074|16088.5|16084.5|16072|16068|2203
1653359100000|2022-05-24 02:25:00|16078.5|16074.5|16074|16070|16086|16082|16070|16066|1328
1653359400000|2022-05-24 02:30:00|16074.5|16070.5|16055|16051|16081|16077|16051.5|16047.5|2376
1653359700000|2022-05-24 02:35:00|16055.5|16051.5|16043.5|16039.5|16065|16061|16043.5|16039.5|2064
1653360000000|2022-05-24 02:40:00|16043|16039|16036.5|16032.5|16050|16046|16033.5|16029.5|2398
1653360300000|2022-05-24 02:45:00|16037|16033|16057|16053|16057|16053|16030|16026|2214
1653360600000|2022-05-24 02:50:00|16057.5|16053.5|16046|16042|16057.5|16053.5|16044|16040|883
1653360900000|2022-05-24 02:55:00|16047|16043|16054|16050|16058.5|16054.5|16046|16042|613
1653361200000|2022-05-24 03:00:00|16054.5|16050.5|16050.5|16046.5|16058|16054|16046|16042|609
1653361500000|2022-05-24 03:05:00|16051|16047|16053.5|16049.5|16057|16053|16043.5|16039.5|531
1653361800000|2022-05-24 03:10:00|16054.5|16050.5|16056.5|16052.5|16063|16059|16054.5|16050.5|877
1653362100000|2022-05-24 03:15:00|16055.5|16051.5|16039|16035|16056|16052|16036|16032|1182
1653362400000|2022-05-24 03:20:00|16040|16036|16030|16026|16044.5|16040.5|16025|16021|1540
1653362700000|2022-05-24 03:25:00|16029|16025|16018|16014|16030|16026|16012.5|16008.5|2415
1653363000000|2022-05-24 03:30:00|16017|16013|16027|16023|16033|16029|16013|16009|1435
1653363300000|2022-05-24 03:35:00|16026|16022|16037|16033|16038|16034|16026|16022|653
1653363600000|2022-05-24 03:40:00|16036.5|16032.5|16032|16028|16041|16037|16032|16028|707
1653363900000|2022-05-24 03:45:00|16031|16027|16028.5|16024.5|16038|16034|16027|16023|583
1653364200000|2022-05-24 03:50:00|16029.5|16025.5|16035.5|16031.5|16038|16034|16026|16022|565
1653364500000|2022-05-24 03:55:00|16035|16031|16033.5|16029.5|16039|16035|16032|16028|324
1653364800000|2022-05-24 04:00:00|16032.5|16028.5|16027|16023|16033|16029|16026|16022|346
1653365100000|2022-05-24 04:05:00|16027.5|16023.5|16024.5|16020.5|16029|16025|16020|16016|558
1653365400000|2022-05-24 04:10:00|16024|16020|16012|16008|16024.5|16020.5|16006.5|16002.5|972
1653365700000|2022-05-24 04:15:00|16011|16007|15991|15987|16011|16007|15991|15987|1680
1653366000000|2022-05-24 04:20:00|15995.5|15991.5|15997|15993|16008|16004|15995.5|15991.5|849
1653366300000|2022-05-24 04:25:00|15996.5|15992.5|15998|15994|16002|15998|15988|15984|1011
1653366600000|2022-05-24 04:30:00|15999|15995|15989|15985|16000|15996|15986.5|15982.5|800
1653366900000|2022-05-24 04:35:00|15990.5|15986.5|15982.5|15978.5|15993|15989|15981.5|15977.5|778
1653367200000|2022-05-24 04:40:00|15983|15979|15987.5|15983.5|15993.5|15989.5|15976|15972|1574
1653367500000|2022-05-24 04:45:00|15986.5|15982.5|15969|15965|15987|15983|15967|15963|1579
1653367800000|2022-05-24 04:50:00|15967|15963|15957|15953|15974|15970|15957|15953|1519
1653368100000|2022-05-24 04:55:00|15956|15952|15977.5|15973.5|15983.5|15979.5|15954|15950|1655
1653368400000|2022-05-24 05:00:00|15977|15973|15981.5|15977.5|15986.5|15982.5|15967|15963|1548
1653368700000|2022-05-24 05:05:00|15981|15977|15983.5|15979.5|15984|15980|15973.5|15969.5|819
1653369000000|2022-05-24 05:10:00|15984.5|15980.5|15975.5|15971.5|16003.5|15999.5|15975|15971|2212
1653369300000|2022-05-24 05:15:00|15973.5|15969.5|15985|15981|15985|15981|15967|15963|1189
1653369600000|2022-05-24 05:20:00|15986|15982|15980|15976|15991|15987|15972|15968|1069
1653369900000|2022-05-24 05:25:00|15981|15977|15953|15949|15984|15980|15949|15945|1711
1653370200000|2022-05-24 05:30:00|15955.5|15951.5|15943|15939|15958.5|15954.5|15934.5|15930.5|3108
1653370500000|2022-05-24 05:35:00|15944|15940|15947.5|15943.5|15950|15946|15940|15936|1756
1653370800000|2022-05-24 05:40:00|15948.5|15944.5|15946.5|15942.5|15949.5|15945.5|15941|15937|2887
1653371100000|2022-05-24 05:45:00|15951.8|15937.8|15948.5|15934.5|15961.6|15947.6|15948|15934|11
1653371400000|2022-05-24 05:50:00|15948|15934|15946.6|15932.6|15949|15935|15939.5|15925.5|0
1653371700000|2022-05-24 05:55:00|15947|15933|15947.4|15933.4|15952.8|15938.8|15940.4|15926.4|0
1653372000000|2022-05-24 06:00:00|15946.5|15932.5|15960.2|15946.2|15962.1|15948.1|15932.4|15918.4|0
1653372300000|2022-05-24 06:05:00|15960.4|15946.4|15942.9|15928.9|15964.6|15950.6|15942.4|15928.4|0
1653372600000|2022-05-24 06:10:00|15943.8|15929.8|15941.6|15927.6|15947.4|15933.4|15936.3|15922.3|0
1653372900000|2022-05-24 06:15:00|15941.4|15927.4|15940.3|15926.3|15956.2|15942.2|15938.6|15924.6|0
1653373200000|2022-05-24 06:20:00|15940.4|15926.4|15951.1|15937.1|15954.4|15940.4|15936.8|15922.8|0
1653373500000|2022-05-24 06:25:00|15950.9|15936.9|15946.2|15932.2|15951.2|15937.2|15945.9|15931.9|0
1653373800000|2022-05-24 06:30:00|15946.1|15932.1|15944|15930|15949.6|15935.6|15943.3|15929.3|0
1653374100000|2022-05-24 06:35:00|15944.1|15930.1|15917.2|15903.2|15944.1|15930.1|15916|15902|0
1653374400000|2022-05-24 06:40:00|15917|15903|15925.5|15911.5|15930.8|15916.8|15917|15903|0
1653374700000|2022-05-24 06:45:00|15925.2|15911.2|15925.7|15911.7|15929.7|15915.7|15921.1|15907.1|0
1653375000000|2022-05-24 06:50:00|15925.4|15911.4|15933.3|15919.3|15935.6|15921.6|15925.3|15911.3|0
1653375300000|2022-05-24 06:55:00|15932.7|15918.7|15925.8|15911.8|15932.7|15918.7|15925|15911|0
1653375600000|2022-05-24 07:00:00|15925.9|15911.9|15948.5|15942.5|15958|15952|15922.5|15911.9|1594
1653375900000|2022-05-24 07:05:00|15949|15943|15944.5|15938.5|15952|15946|15940|15934|541
1653376200000|2022-05-24 07:10:00|15944|15938|15964.5|15958.5|15969.5|15963.5|15941|15935|738
1653376500000|2022-05-24 07:15:00|15964|15958|15954.5|15948.5|15968|15962|15953|15947|432
1653376800000|2022-05-24 07:20:00|15954|15948|15956|15950|15963|15957|15952|15946|270
1653377100000|2022-05-24 07:25:00|15958|15952|15955|15949|15960|15954|15943|15937|409
1653377400000|2022-05-24 07:30:00|15956.5|15950.5|15966|15960|15979.5|15973.5|15954|15948|1007
1653377700000|2022-05-24 07:35:00|15966.5|15960.5|15952|15946|15967.5|15961.5|15945.5|15939.5|468
1653378000000|2022-05-24 07:40:00|15952.5|15946.5|15947.5|15941.5|15952.5|15946.5|15938|15932|613
1653378300000|2022-05-24 07:45:00|15947|15941|15947|15941|15952|15946|15936.5|15930.5|468
1653378600000|2022-05-24 07:50:00|15946|15940|15955|15949|15955|15949|15945|15939|359
1653378900000|2022-05-24 07:55:00|15954.5|15948.5|15964|15958|15968|15962|15953|15947|380
1653379200000|2022-05-24 08:00:00|15963.5|15957.5|15967|15961|15970|15964|15959|15953|395
1653379500000|2022-05-24 08:05:00|15966.5|15960.5|15970|15964|15970|15964|15961.5|15955.5|274
1653379800000|2022-05-24 08:10:00|15969.5|15963.5|15974.5|15968.5|15978|15972|15965.5|15959.5|502
1653380100000|2022-05-24 08:15:00|15974|15968|15966|15960|15975|15969|15960|15954|223
1653380400000|2022-05-24 08:20:00|15966.5|15960.5|15971|15965|15973|15967|15958.5|15952.5|233
1653380700000|2022-05-24 08:25:00|15969.5|15963.5|15975|15969|15976|15970|15968|15962|193
1653381000000|2022-05-24 08:30:00|15975.5|15969.5|15975|15969|15979|15973|15970|15964|299
1653381300000|2022-05-24 08:35:00|15974.5|15968.5|15975|15969|15975|15969|15967|15961|191
1653381600000|2022-05-24 08:40:00|15973.5|15967.5|15964|15958|15974.5|15968.5|15964|15958|174
1653381900000|2022-05-24 08:45:00|15963|15957|15966.5|15960.5|15970|15964|15961|15955|158
1653382200000|2022-05-24 08:50:00|15966|15960|15950|15944|15966.5|15960.5|15945|15939|612
1653382500000|2022-05-24 08:55:00|15950.5|15944.5|15949.5|15943.5|15956|15950|15947|15941|221
1653382800000|2022-05-24 09:00:00|15950|15944|15952|15946|15955|15949|15948.5|15942.5|138
1653383100000|2022-05-24 09:05:00|15952.5|15946.5|15957|15951|15958|15952|15950|15944|113
1653383400000|2022-05-24 09:10:00|15958|15952|15964.5|15958.5|15967|15961|15956|15950|184
1653383700000|2022-05-24 09:15:00|15965|15959|15961|15955|15970|15964|15960|15954|159
1653384000000|2022-05-24 09:20:00|15962.5|15956.5|15962|15956|15965|15959|15962|15956|99
1653384300000|2022-05-24 09:25:00|15962.5|15956.5|15967.5|15961.5|15969.5|15963.5|15960|15954|141
1653384600000|2022-05-24 09:30:00|15968|15962|15971.5|15965.5|15971.5|15965.5|15964|15958|132
1653384900000|2022-05-24 09:35:00|15972|15966|15973|15967|15977|15971|15970.5|15964.5|279
1653385200000|2022-05-24 09:40:00|15973.5|15967.5|15971|15965|15974|15968|15969|15963|138
1653385500000|2022-05-24 09:45:00|15970.5|15964.5|15985|15979|15985|15979|15970|15964|428
1653385800000|2022-05-24 09:50:00|15985.5|15979.5|15985|15979|15993|15987|15984|15978|737
1653386100000|2022-05-24 09:55:00|15986|15980|15984|15978|15991|15985|15983.5|15977.5|273
1653386400000|2022-05-24 10:00:00|15985.5|15979.5|15982|15976|15986|15980|15978.5|15972.5|259
1653386700000|2022-05-24 10:05:00|15981|15975|15989|15983|15990|15984|15979.5|15973.5|229
1653387000000|2022-05-24 10:10:00|15990|15984|15983.5|15977.5|15990|15984|15983|15977|219
1653387300000|2022-05-24 10:15:00|15984|15978|15991.5|15985.5|15992.5|15986.5|15983|15977|265
1653387600000|2022-05-24 10:20:00|15992.5|15986.5|15991.5|15985.5|15998|15992|15991|15985|368
1653387900000|2022-05-24 10:25:00|15991|15985|15989|15983|15991.5|15985.5|15986|15980|176
1653388200000|2022-05-24 10:30:00|15988.5|15982.5|15988|15982|15993|15987|15987.5|15981.5|90
1653388500000|2022-05-24 10:35:00|15987|15981|15982.5|15976.5|15987.5|15981.5|15981|15975|188
1653388800000|2022-05-24 10:40:00|15982|15976|15981|15975|15986|15980|15979|15973|146
1653389100000|2022-05-24 10:45:00|15980.5|15974.5|15980.5|15974.5|15985|15979|15979.5|15973.5|91
1653389400000|2022-05-24 10:50:00|15981|15975|15983|15977|15984|15978|15979.5|15973.5|88
1653389700000|2022-05-24 10:55:00|15983.5|15977.5|15983|15977|15987.5|15981.5|15982.5|15976.5|97
1653390000000|2022-05-24 11:00:00|15984.5|15978.5|15993|15987|15995|15989|15983.5|15977.5|259
1653390300000|2022-05-24 11:05:00|15994|15988|16002|15996|16004|15998|15992|15986|560
1653390600000|2022-05-24 11:10:00|16001.5|15995.5|15997|15991|16002|15996|15996|15990|168
1653390900000|2022-05-24 11:15:00|15996.5|15990.5|16000.5|15994.5|16003|15997|15993|15987|255
1653391200000|2022-05-24 11:20:00|16001|15995|15990|15984|16001.5|15995.5|15990|15984|280
1653391500000|2022-05-24 11:25:00|15990.5|15984.5|15994|15988|15996|15990|15990|15984|152
1653391800000|2022-05-24 11:30:00|15993.5|15987.5|15995|15989|15998|15992|15993|15987|170
1653392100000|2022-05-24 11:35:00|15995.5|15989.5|15980|15974|15997|15991|15979|15973|404
1653392400000|2022-05-24 11:40:00|15980.5|15974.5|15985|15979|15986.5|15980.5|15978|15972|265
1653392700000|2022-05-24 11:45:00|15984|15978|15981|15975|15986|15980|15980.5|15974.5|111
1653393000000|2022-05-24 11:50:00|15982|15976|15977|15971|15982.5|15976.5|15975|15969|242
1653393300000|2022-05-24 11:55:00|15977.5|15971.5|15975|15969|15977.5|15971.5|15969|15963|380
1653393600000|2022-05-24 12:00:00|15976|15970|15979.5|15973.5|15980|15974|15970|15964|203
1653393900000|2022-05-24 12:05:00|15980|15974|15964|15958|15980|15974|15961|15955|384
1653394200000|2022-05-24 12:10:00|15964.5|15958.5|15968|15962|15973|15967|15963.5|15957.5|221
1653394500000|2022-05-24 12:15:00|15967.5|15961.5|15968|15962|15972|15966|15965|15959|143
1653394800000|2022-05-24 12:20:00|15968.5|15962.5|15967|15961|15969|15963|15958|15952|268
1653395100000|2022-05-24 12:25:00|15967.5|15961.5|15973|15967|15977.5|15971.5|15967|15961|248
1653395400000|2022-05-24 12:30:00|15972|15966|15976|15970|15981.5|15975.5|15966|15960|280
1653395700000|2022-05-24 12:35:00|15976.5|15970.5|15978|15972|15983.5|15977.5|15974.5|15968.5|178
1653396000000|2022-05-24 12:40:00|15979|15973|15978.5|15972.5|15981.5|15975.5|15977|15971|88
1653396300000|2022-05-24 12:45:00|15979|15973|15979.5|15973.5|15980|15974|15975.5|15969.5|114
1653396600000|2022-05-24 12:50:00|15979|15973|15982|15976|15989.5|15983.5|15979|15973|281
1653396900000|2022-05-24 12:55:00|15983|15977|15978|15972|15983|15977|15976.5|15970.5|112
1653397200000|2022-05-24 13:00:00|15977.5|15971.5|15969.5|15963.5|15979.5|15973.5|15969|15963|267
1653397500000|2022-05-24 13:05:00|15970.5|15964.5|15970.5|15964.5|15973|15967|15968|15962|98
1653397800000|2022-05-24 13:10:00|15970|15964|15974|15968|15974|15968|15970|15964|103
1653398100000|2022-05-24 13:15:00|15974.5|15968.5|15974|15968|15979|15973|15972|15966|121
1653398400000|2022-05-24 13:20:00|15975|15969|15979|15973|15982.5|15976.5|15974.5|15968.5|141
1653398700000|2022-05-24 13:25:00|15978.5|15972.5|15968|15962|15978.5|15972.5|15965|15959|232
1653399000000|2022-05-24 13:30:00|15968.5|15962.5|15954|15948|15976|15970|15950|15944|1525
1653399300000|2022-05-24 13:35:00|15953.5|15947.5|15933.5|15927.5|15955.5|15949.5|15932|15926|1761
1653399600000|2022-05-24 13:40:00|15933|15927|15942.5|15936.5|15947.5|15941.5|15931|15925|830
1653399900000|2022-05-24 13:45:00|15942|15936|15942|15936|15955.5|15949.5|15930.5|15924.5|1314
1653400200000|2022-05-24 13:50:00|15942.5|15936.5|15944|15938|15961|15955|15937.5|15931.5|1035
1653400500000|2022-05-24 13:55:00|15943.5|15937.5|15912.5|15906.5|15946.5|15940.5|15911|15905|1766
1653400800000|2022-05-24 14:00:00|15912|15906|15898.5|15892.5|15916.5|15910.5|15897|15891|2337
1653401100000|2022-05-24 14:05:00|15899|15893|15883|15877|15905.5|15899.5|15882.5|15876.5|1825
1653401400000|2022-05-24 14:10:00|15882.5|15876.5|15878|15872|15894|15888|15873.5|15867.5|1612
1653401700000|2022-05-24 14:15:00|15877|15871|15873.5|15867.5|15882|15876|15872|15866|1172
1653402000000|2022-05-24 14:20:00|15873|15867|15885.5|15879.5|15901|15895|15873|15867|1741
1653402300000|2022-05-24 14:25:00|15884.5|15878.5|15899|15893|15901|15895|15879.5|15873.5|873
1653402600000|2022-05-24 14:30:00|15897.5|15891.5|15893|15887|15902|15896|15891.5|15885.5|928
1653402900000|2022-05-24 14:35:00|15892.5|15886.5|15891|15885|15906|15900|15885|15879|859
1653403200000|2022-05-24 14:40:00|15890.5|15884.5|15890|15884|15898|15892|15877|15871|842
1653403500000|2022-05-24 14:45:00|15889.5|15883.5|15867|15861|15895.5|15889.5|15866.5|15860.5|1213
1653403800000|2022-05-24 14:50:00|15866.5|15860.5|15861.5|15855.5|15869.5|15863.5|15856|15850|1183
1653404100000|2022-05-24 14:55:00|15862|15856|15878|15872|15879|15873|15855|15849|955
1653404400000|2022-05-24 15:00:00|15876.5|15870.5|15881|15875|15888.5|15882.5|15870.5|15864.5|792
1653404700000|2022-05-24 15:05:00|15880.5|15874.5|15881.5|15875.5|15888|15882|15875|15869|506
1653405000000|2022-05-24 15:10:00|15881|15875|15877.5|15871.5|15885|15879|15875|15869|322
1653405300000|2022-05-24 15:15:00|15878|15872|15881.5|15875.5|15903|15897|15876|15870|929
1653405600000|2022-05-24 15:20:00|15882|15876|15890|15884|15896|15890|15872|15866|580
1653405900000|2022-05-24 15:25:00|15890.5|15884.5|15908.5|15902.5|15910|15904|15889|15883|693
1653406200000|2022-05-24 15:30:00|15909|15903|15909.5|15903.5|15920.5|15914.5|15898.5|15892.5|1108
1653406500000|2022-05-24 15:35:00|15909|15903|15908|15902|15913|15907|15902|15896|476
1653406800000|2022-05-24 15:40:00|15907.5|15901.5|15937.5|15931.5|15941|15935|15906.5|15900.5|1357
1653407100000|2022-05-24 15:45:00|15939.5|15933.5|15966|15960|15972|15966|15939.5|15933.5|2400
1653407400000|2022-05-24 15:50:00|15966.5|15960.5|15954.5|15948.5|15975|15969|15953|15947|1228
1653407700000|2022-05-24 15:55:00|15954|15948|15961.5|15955.5|15970.5|15964.5|15949.5|15943.5|819
1653408000000|2022-05-24 16:00:00|15961|15955|15975|15969|15975|15969|15958.5|15952.5|646
1653408300000|2022-05-24 16:05:00|15976.5|15970.5|15987|15981|15994.5|15988.5|15976.5|15970.5|1462
1653408600000|2022-05-24 16:10:00|15987.5|15981.5|16002.5|15996.5|16002.5|15996.5|15985|15979|962
1653408900000|2022-05-24 16:15:00|16004|15998|16014.5|16008.5|16033|16027|16004|15998|2575
1653409200000|2022-05-24 16:20:00|16014|16008|15989|15983|16015|16009|15985|15979|1389
1653409500000|2022-05-24 16:25:00|15988.5|15982.5|15986|15980|16007|16001|15985|15979|931
1653409800000|2022-05-24 16:30:00|15987|15981|15971.5|15965.5|15993.5|15987.5|15967.5|15961.5|1200
1653410100000|2022-05-24 16:35:00|15972|15966|15961|15955|15975|15969|15956|15950|810
1653410400000|2022-05-24 16:40:00|15961.5|15955.5|15959|15953|15966|15960|15957.5|15951.5|403
1653410700000|2022-05-24 16:45:00|15958.5|15952.5|15975.5|15969.5|15975.5|15969.5|15956|15950|600
1653411000000|2022-05-24 16:50:00|15976|15970|15978|15972|15983|15977|15966.5|15960.5|698
1653411300000|2022-05-24 16:55:00|15979|15973|15987|15981|16002|15996|15979|15973|1080
1653411600000|2022-05-24 17:00:00|15987.5|15981.5|15951|15945|15987.5|15981.5|15951|15945|868
1653411900000|2022-05-24 17:05:00|15951.5|15945.5|15964|15958|15966|15960|15951|15945|441
1653412200000|2022-05-24 17:10:00|15963.5|15957.5|15962.5|15956.5|15966|15960|15959|15953|307
1653412500000|2022-05-24 17:15:00|15962|15956|15968|15962|15977|15971|15960|15954|497
1653412800000|2022-05-24 17:20:00|15968.5|15962.5|15963.5|15957.5|15969|15963|15953|15947|369
1653413100000|2022-05-24 17:25:00|15963|15957|15978.5|15972.5|15982.5|15976.5|15956|15950|303
1653413400000|2022-05-24 17:30:00|15977.5|15971.5|15972.5|15966.5|15977.5|15971.5|15960.5|15954.5|346
1653413700000|2022-05-24 17:35:00|15973|15967|15995|15989|15996.5|15990.5|15969.5|15963.5|443
1653414000000|2022-05-24 17:40:00|15995.5|15989.5|16000.5|15994.5|16012|16006|15992.5|15986.5|766
1653414300000|2022-05-24 17:45:00|16001|15995|15997|15991|16011.5|16005.5|15989|15983|427
1653414600000|2022-05-24 17:50:00|15996.5|15990.5|15999.5|15993.5|16005.5|15999.5|15991|15985|329
1653414900000|2022-05-24 17:55:00|15998.5|15992.5|15991|15985|16005.5|15999.5|15987|15981|418
1653415200000|2022-05-24 18:00:00|15992.5|15986.5|15977.5|15971.5|15997|15991|15977|15971|349
1653415500000|2022-05-24 18:05:00|15977|15971|16006.5|16000.5|16015|16009|15976|15970|579
1653415800000|2022-05-24 18:10:00|16006|16000|16008|16002|16025.5|16019.5|16002|15996|921
1653416100000|2022-05-24 18:15:00|16009|16003|15993.5|15987.5|16011|16005|15987.5|15981.5|510
1653416400000|2022-05-24 18:20:00|15993|15987|16003.5|15997.5|16004|15998|15981|15975|410
1653416700000|2022-05-24 18:25:00|16004|15998|15996|15990|16014|16008|15996|15990|328
1653417000000|2022-05-24 18:30:00|15995|15989|16008|16002|16009.5|16003.5|15995|15989|267
1653417300000|2022-05-24 18:35:00|16009.5|16003.5|16013.5|16007.5|16016.5|16010.5|16000|15994|306
1653417600000|2022-05-24 18:40:00|16014|16008|15983.5|15977.5|16021|16015|15983.5|15977.5|649
1653417900000|2022-05-24 18:45:00|15984|15978|15959.5|15953.5|15986.5|15980.5|15954|15948|856
1653418200000|2022-05-24 18:50:00|15959|15953|15952|15946|15962.5|15956.5|15948|15942|510
1653418500000|2022-05-24 18:55:00|15953.5|15947.5|15957.5|15951.5|15960|15954|15938|15932|739
1653418800000|2022-05-24 19:00:00|15957|15951|15976.5|15970.5|15984.5|15978.5|15954.5|15948.5|456
1653419100000|2022-05-24 19:05:00|15976|15970|15981.5|15975.5|15988.5|15982.5|15975.5|15969.5|261
1653419400000|2022-05-24 19:10:00|15982|15976|15985.5|15979.5|15995|15989|15981.5|15975.5|302
1653419700000|2022-05-24 19:15:00|15986|15980|15981.5|15975.5|15996.5|15990.5|15977.5|15971.5|263
1653420000000|2022-05-24 19:20:00|15982|15976|15994|15988|16000|15994|15967|15961|378
1653420300000|2022-05-24 19:25:00|15993.5|15987.5|15997|15991|16004|15998|15987|15981|266
1653420600000|2022-05-24 19:30:00|15999.5|15993.5|16004.5|15998.5|16006|16000|15995.5|15989.5|331
1653420900000|2022-05-24 19:35:00|16005|15999|16032|16026|16041.5|16035.5|16004.5|15998.5|1355
1653421200000|2022-05-24 19:40:00|16031|16025|16010|16004|16036.5|16030.5|16009|16003|478
1653421500000|2022-05-24 19:45:00|16009.5|16003.5|16020.5|16014.5|16031.5|16025.5|16008.5|16002.5|274
1653421800000|2022-05-24 19:50:00|16025.5|16019.5|15992|15986|16025.5|16019.5|15990.5|15984.5|445
1653422100000|2022-05-24 19:55:00|15992.5|15986.5|15996.5|15990.5|15998|15992|15984|15978|338
1653422400000|2022-05-24 20:00:00|15996|15990|16009.5|16003.5|16011|16005|15994|15988|210
1653422700000|2022-05-24 20:05:00|16009|16003|16007.5|16001.5|16010|16004|16006|16000|61
1653423000000|2022-05-24 20:10:00|16007|16001|16011|16005|16011|16005|16005.5|15999.5|70
1653423300000|2022-05-24 20:15:00|16009.5|16003.5|16007.5|16001.5|16011.5|16005.5|16007.5|16001.5|55
1653423600000|2022-05-24 20:20:00|16008|16002|16001|15995|16009|16003|15997.5|15991.5|117
1653423900000|2022-05-24 20:25:00|16002|15996|16003|15997|16004|15998|16001|15995|35
1653424200000|2022-05-24 20:30:00|16003.5|15997.5|16001|15995|16006.5|16000.5|16000|15994|50
1653424500000|2022-05-24 20:35:00|16002|15996|16003|15997|16003.5|15997.5|15999.5|15993.5|43
1653424800000|2022-05-24 20:40:00|16003.5|15997.5|16001.5|15995.5|16004.5|15998.5|16000|15994|57
1653425100000|2022-05-24 20:45:00|16002|15996|16006|16000|16007.5|16001.5|16001.5|15995.5|122
1653425400000|2022-05-24 20:50:00|16006.5|16000.5|16008|16002|16009.5|16003.5|16005|15999|85
1653425700000|2022-05-24 20:55:00|16008.5|16002.5|16003.5|15997.5|16008.5|16002.5|16002|15996|203
1653426000000|2022-05-24 21:00:00|16008|15994|16008.1|15994.1|16008.6|15994.6|16005.7|15991.7|1
1653426300000|2022-05-24 21:05:00|16006.9|15992.9|16007.2|15993.2|16007.2|15993.2|16005.3|15991.3|0
1653426600000|2022-05-24 21:10:00|16006.4|15992.4|16010|15996|16010.7|15996.7|16005.9|15991.9|0
1653426900000|2022-05-24 21:15:00|16010.8|15996.8|16012.4|15998.4|16013.7|15999.7|16009.6|15995.6|0
1653427200000|2022-05-24 21:20:00|16012.5|15998.5|16011.9|15997.9|16012.5|15998.5|16010|15996|0
1653427500000|2022-05-24 21:25:00|16011.7|15997.7|16011.9|15997.9|16012.8|15998.8|16011.3|15997.3|0
1653427800000|2022-05-24 21:30:00|16009.9|15995.9|16011.3|15997.3|16011.5|15997.5|16009.9|15995.9|0
1653428100000|2022-05-24 21:35:00|16012|15998|16012.1|15998.1|16012.7|15998.7|16012|15998|0
1653428400000|2022-05-24 21:40:00|16012.7|15998.7|16012.4|15998.4|16012.8|15998.8|16012.4|15998.4|0
1653428700000|2022-05-24 21:45:00|16012.5|15998.5|16009.6|15995.6|16012.5|15998.5|16009.6|15995.6|0
1653429000000|2022-05-24 21:50:00|16010.7|15996.7|16013.2|15999.2|16013.2|15999.2|16010.7|15996.7|0
1653429300000|2022-05-24 21:55:00|16013.5|15999.5|16012|15998|16013.5|15999.5|16011.5|15997.5|0
1653429600000|2022-05-24 22:00:00|16011.4|15997.4|16020.1|16006.1|16022.8|16008.8|16011.4|15997.4|0
1653429900000|2022-05-24 22:05:00|16019.6|16005.6|16021|16007|16023.3|16009.3|16017.4|16003.4|0
1653430200000|2022-05-24 22:10:00|16021.9|16007.9|16042.4|16028.4|16043.3|16029.3|16021|16007|0
1653430500000|2022-05-24 22:15:00|16042.9|16028.9|16047.4|16033.4|16051.1|16037.1|16042|16028|0
1653430800000|2022-05-24 22:20:00|16046.5|16032.5|16046.6|16032.6|16047.5|16033.5|16038.3|16024.3|0
1653431100000|2022-05-24 22:25:00|16047|16033|16045.6|16031.6|16051.1|16037.1|16044.7|16030.7|0
1653431400000|2022-05-24 22:30:00|16046.6|16032.6|16051.1|16037.1|16051.1|16037.1|16042|16028|0
1653431700000|2022-05-24 22:35:00|16052|16038|16048.8|16034.8|16056.6|16042.6|16047.9|16033.9|0
1653432000000|2022-05-24 22:40:00|16047.9|16033.9|16044.2|16030.2|16050.6|16036.6|16043.3|16029.3|0
1653432300000|2022-05-24 22:45:00|16043.3|16029.3|16042.4|16028.4|16044.2|16030.2|16038.8|16024.8|0
1653432600000|2022-05-24 22:50:00|16042.8|16028.8|16038.8|16024.8|16042.8|16028.8|16036.9|16022.9|0
1653432900000|2022-05-24 22:55:00|16038.3|16024.3|16041.5|16027.5|16043.8|16029.8|16037.9|16023.9|0
1653433200000|2022-05-24 23:00:00|16043.8|16029.8|16044.2|16030.2|16045.6|16031.6|16041.5|16027.5|0
1653433500000|2022-05-24 23:05:00|16045.6|16031.6|16046.5|16032.5|16051.5|16037.5|16043.8|16029.8|0
1653433800000|2022-05-24 23:10:00|16046|16032|16053.8|16039.8|16054.7|16040.7|16044.5|16030.5|0
1653434100000|2022-05-24 23:15:00|16053.3|16039.3|16051.1|16037.1|16053.8|16039.8|16050.2|16036.2|0
1653434400000|2022-05-24 23:20:00|16052|16038|16052|16038|16052.9|16038.9|16051.1|16037.1|0
1653434700000|2022-05-24 23:25:00|16052.9|16038.9|16046.6|16032.6|16054.7|16040.7|16045.6|16031.6|0
1653435000000|2022-05-24 23:30:00|16047.5|16033.5|16049.3|16035.3|16053|16039|16047.5|16033.5|0
1653435300000|2022-05-24 23:35:00|16050.2|16036.2|16046.6|16032.6|16050.2|16036.2|16045.7|16031.7|0
1653435600000|2022-05-24 23:40:00|16046.1|16032.1|16042|16028|16046.6|16032.6|16042|16028|0
1653435900000|2022-05-24 23:45:00|16041.1|16027.1|16034.8|16020.8|16041.1|16027.1|16033.8|16019.8|0
1653436200000|2022-05-24 23:50:00|16035.2|16021.2|16031.1|16017.1|16036.6|16022.6|16031.1|16017.1|0
1653436500000|2022-05-24 23:55:00|16030.6|16016.6|16036.9|16022.9|16037.8|16023.8|16029.3|16015.3|0
1653436800000|2022-05-25 00:00:00|16036|16022|16022.2|16008.2|16036|16022|16020.4|16006.4|0
1653437100000|2022-05-25 00:05:00|16021.3|16007.3|16017.7|16003.7|16026.8|16012.8|16014.9|16000.9|0
1653437400000|2022-05-25 00:10:00|16016.7|16002.7|15993.2|15979.2|16016.7|16002.7|15989.6|15975.6|0
1653437700000|2022-05-25 00:15:00|15992.8|15978.8|15985.8|15971.8|16000|15986|15978.7|15964.7|0
1653438000000|2022-05-25 00:20:00|15984.7|15970.7|15989|15975|15991.6|15977.6|15978.6|15964.6|0
1653438300000|2022-05-25 00:25:00|15989.2|15975.2|15998.5|15984.5|15998.5|15984.5|15973.2|15959.2|0
1653438600000|2022-05-25 00:30:00|15999.4|15985.4|15994.5|15980.5|16003.8|15989.8|15990.3|15976.3|0
1653438900000|2022-05-25 00:35:00|15994.9|15980.9|15996.5|15982.5|15999.8|15985.8|15990.9|15976.9|0
1653439200000|2022-05-25 00:40:00|15996.7|15982.7|16002.4|15988.4|16003.8|15989.8|15992.9|15978.9|0
1653439500000|2022-05-25 00:45:00|16005.5|16001.5|16002.5|15998.5|16020|16016|16000.5|15996.5|3003
1653439800000|2022-05-25 00:50:00|16001.5|15997.5|16019.5|16015.5|16019.5|16015.5|16001.5|15997.5|1289
1653440100000|2022-05-25 00:55:00|16020|16016|16011.5|16007.5|16026.5|16022.5|16011.5|16007.5|1642
1653440400000|2022-05-25 01:00:00|16011|16007|16006.5|16002.5|16023|16019|15998.5|15994.5|2842
1653440700000|2022-05-25 01:05:00|16007|16003|15988.5|15984.5|16014|16010|15981|15977|2794
1653441000000|2022-05-25 01:10:00|15988|15984|16009.5|16005.5|16012|16008|15987|15983|2048
1653441300000|2022-05-25 01:15:00|16010.5|16006.5|16012.5|16008.5|16021|16017|15996|15992|2253
1653441600000|2022-05-25 01:20:00|16013.5|16009.5|16001.5|15997.5|16028|16024|16001|15997|2083
1653441900000|2022-05-25 01:25:00|15999.5|15995.5|16008.5|16004.5|16017.5|16013.5|15998|15994|940
1653442200000|2022-05-25 01:30:00|16008|16004|15996|15992|16010.5|16006.5|15992|15988|1488
1653442500000|2022-05-25 01:35:00|15995|15991|15999.5|15995.5|16001|15997|15982|15978|2480
1653442800000|2022-05-25 01:40:00|16000.5|15996.5|15991.5|15987.5|16001|15997|15985|15981|1282
1653443100000|2022-05-25 01:45:00|15992.5|15988.5|16028.5|16024.5|16029.5|16025.5|15991.5|15987.5|2867
1653443400000|2022-05-25 01:50:00|16029|16025|16029|16025|16032.5|16028.5|16019|16015|2486
1653443700000|2022-05-25 01:55:00|16027.5|16023.5|16034.5|16030.5|16036|16032|16023.5|16019.5|1090
1653444000000|2022-05-25 02:00:00|16034|16030|16064.5|16060.5|16066|16062|16034|16030|3824
1653444300000|2022-05-25 02:05:00|16064|16060|16083.5|16079.5|16086|16082|16062|16058|3719
1653444600000|2022-05-25 02:10:00|16083|16079|16082.5|16078.5|16088.5|16084.5|16080.5|16076.5|1830
1653444900000|2022-05-25 02:15:00|16082|16078|16071.5|16067.5|16088|16084|16070|16066|2094
1653445200000|2022-05-25 02:20:00|16070.5|16066.5|16075|16071|16078.5|16074.5|16065|16061|1319
1653445500000|2022-05-25 02:25:00|16074|16070|16063|16059|16083|16079|16063|16059|913
1653445800000|2022-05-25 02:30:00|16062|16058|16055.5|16051.5|16071|16067|16051|16047|1446
1653446100000|2022-05-25 02:35:00|16056|16052|16057|16053|16069|16065|16056|16052|1270
1653446400000|2022-05-25 02:40:00|16056|16052|16040|16036|16056|16052|16040|16036|1812
1653446700000|2022-05-25 02:45:00|16039.5|16035.5|16054.5|16050.5|16056|16052|16036|16032|1975
1653447000000|2022-05-25 02:50:00|16054|16050|16056|16052|16065|16061|16053|16049|1215
1653447300000|2022-05-25 02:55:00|16055|16051|16052|16048|16058|16054|16048|16044|485
1653447600000|2022-05-25 03:00:00|16050.5|16046.5|16062|16058|16062|16058|16049.5|16045.5|671
1653447900000|2022-05-25 03:05:00|16061.5|16057.5|16054|16050|16065.5|16061.5|16047|16043|725
1653448200000|2022-05-25 03:10:00|16053|16049|16073|16069|16074|16070|16049|16045|1189
1653448500000|2022-05-25 03:15:00|16072.5|16068.5|16064|16060|16081|16077|16063|16059|1088
1653448800000|2022-05-25 03:20:00|16064.5|16060.5|16055.5|16051.5|16065|16061|16050|16046|853
1653449100000|2022-05-25 03:25:00|16056|16052|16054|16050|16057|16053|16046|16042|878
1653449400000|2022-05-25 03:30:00|16054.5|16050.5|16074|16070|16075|16071|16048|16044|1372
1653449700000|2022-05-25 03:35:00|16073.5|16069.5|16076|16072|16084|16080|16071|16067|1475
1653450000000|2022-05-25 03:40:00|16075|16071|16086.5|16082.5|16091|16087|16074|16070|1695
1653450300000|2022-05-25 03:45:00|16085.5|16081.5|16099|16095|16102|16098|16085.5|16081.5|1685
1653450600000|2022-05-25 03:50:00|16100|16096|16109|16105|16110|16106|16096.5|16092.5|1439
1653450900000|2022-05-25 03:55:00|16109.5|16105.5|16118|16114|16123|16119|16104|16100|2275
1653451200000|2022-05-25 04:00:00|16119|16115|16112|16108|16120|16116|16109|16105|1087
1653451500000|2022-05-25 04:05:00|16113.5|16109.5|16126|16122|16129|16125|16112.5|16108.5|1533
1653451800000|2022-05-25 04:10:00|16125|16121|16123|16119|16130|16126|16121|16117|803
1653452100000|2022-05-25 04:15:00|16124|16120|16134.5|16130.5|16136|16132|16121.5|16117.5|1186
1653452400000|2022-05-25 04:20:00|16135.5|16131.5|16139|16135|16147|16143|16131|16127|2095
1653452700000|2022-05-25 04:25:00|16139.5|16135.5|16131|16127|16139.5|16135.5|16130|16126|990
1653453000000|2022-05-25 04:30:00|16130.5|16126.5|16133|16129|16141|16137|16130.5|16126.5|523
1653453300000|2022-05-25 04:35:00|16133.5|16129.5|16140|16136|16140.5|16136.5|16130|16126|755
1653453600000|2022-05-25 04:40:00|16139|16135|16137|16133|16141|16137|16133|16129|374
1653453900000|2022-05-25 04:45:00|16137.5|16133.5|16130|16126|16141|16137|16129|16125|1086
1653454200000|2022-05-25 04:50:00|16131|16127|16132|16128|16138.5|16134.5|16128.5|16124.5|556
1653454500000|2022-05-25 04:55:00|16131.5|16127.5|16139|16135|16146|16142|16130|16126|1351
1653454800000|2022-05-25 05:00:00|16139.5|16135.5|16145|16141|16157|16153|16130.5|16126.5|2060
1653455100000|2022-05-25 05:05:00|16144.5|16140.5|16141|16137|16146|16142|16134|16130|1120
1653455400000|2022-05-25 05:10:00|16141.5|16137.5|16140|16136|16146|16142|16134|16130|1062
1653455700000|2022-05-25 05:15:00|16140.5|16136.5|16135|16131|16140.5|16136.5|16135|16131|695
1653456000000|2022-05-25 05:20:00|16136|16132|16123.5|16119.5|16138|16134|16122|16118|1335
1653456300000|2022-05-25 05:25:00|16124.5|16120.5|16102|16098|16124.5|16120.5|16101|16097|2447
1653456600000|2022-05-25 05:30:00|16101.8|16097.8|16094.8|16090.8|16106.3|16102.3|16084.8|16080.8|2887
1653456900000|2022-05-25 05:35:00|16095.3|16091.3|16070.8|16066.8|16095.3|16091.3|16068.8|16064.8|2098
1653457200000|2022-05-25 05:40:00|16069.8|16065.8|16073.8|16069.8|16076.8|16072.8|16063.8|16059.8|2797
1653457500000|2022-05-25 05:45:00|16080.3|16066.3|16076.4|16062.4|16085|16071|16074.5|16060.5|2
1653457800000|2022-05-25 05:50:00|16076.8|16062.8|16082.8|16068.8|16083.7|16069.7|16075|16061|0
1653458100000|2022-05-25 05:55:00|16083|16069|16085.3|16071.3|16085.5|16071.5|16079.9|16065.9|0
1653458400000|2022-05-25 06:00:00|16084.8|16070.8|16069.7|16055.7|16093.1|16079.1|16065.9|16051.9|0
1653458700000|2022-05-25 06:05:00|16068.6|16054.6|16062.8|16048.8|16072.8|16058.8|16059|16045|0
1653459000000|2022-05-25 06:10:00|16062.6|16048.6|16055.4|16041.4|16066.6|16052.6|16052.8|16038.8|0
1653459300000|2022-05-25 06:15:00|16055.6|16041.6|16052.3|16038.3|16066.8|16052.8|16045.9|16031.9|0
1653459600000|2022-05-25 06:20:00|16052.2|16038.2|16051.6|16037.6|16058.1|16044.1|16051.5|16037.5|0
1653459900000|2022-05-25 06:25:00|16053.6|16039.6|16057.1|16043.1|16057.9|16043.9|16052.2|16038.2|0
1653460200000|2022-05-25 06:30:00|16057.3|16043.3|16057.6|16043.6|16058.5|16044.5|16052.1|16038.1|0
1653460500000|2022-05-25 06:35:00|16057.8|16043.8|16074.2|16060.2|16074.7|16060.7|16057.8|16043.8|0
1653460800000|2022-05-25 06:40:00|16074.3|16060.3|16081.2|16067.2|16082.2|16068.2|16073.9|16059.9|0
1653461100000|2022-05-25 06:45:00|16081.1|16067.1|16089.6|16075.6|16089.9|16075.9|16079.8|16065.8|0
1653461400000|2022-05-25 06:50:00|16089.4|16075.4|16094.2|16080.2|16095.3|16081.3|16086.1|16072.1|0
1653461700000|2022-05-25 06:55:00|16094.1|16080.1|16098.1|16084.1|16100.3|16086.3|16090.2|16076.2|0
1653462000000|2022-05-25 07:00:00|16097.5|16083.5|16081.3|16075.3|16097.5|16085.3|16076.8|16070.8|998
1653462300000|2022-05-25 07:05:00|16080.3|16074.3|16088.3|16082.3|16090.8|16084.8|16076.8|16070.8|441
1653462600000|2022-05-25 07:10:00|16087.3|16081.3|16081.8|16075.8|16089.3|16083.3|16077.8|16071.8|360
1653462900000|2022-05-25 07:15:00|16081.3|16075.3|16077.8|16071.8|16094.3|16088.3|16075.8|16069.8|613
1653463200000|2022-05-25 07:20:00|16078.8|16072.8|16057.8|16051.8|16078.8|16072.8|16049.3|16043.3|1234
1653463500000|2022-05-25 07:25:00|16056.8|16050.8|16047.8|16041.8|16059.8|16053.8|16047.8|16041.8|574
1653463800000|2022-05-25 07:30:00|16048.8|16042.8|16050.3|16044.3|16052.3|16046.3|16040.8|16034.8|757
1653464100000|2022-05-25 07:35:00|16049.8|16043.8|16042.8|16036.8|16054.8|16048.8|16036.8|16030.8|586
1653464400000|2022-05-25 07:40:00|16043.3|16037.3|16048.8|16042.8|16052.3|16046.3|16041.8|16035.8|309
1653464700000|2022-05-25 07:45:00|16049.3|16043.3|16054.8|16048.8|16056.8|16050.8|16040.8|16034.8|395
1653465000000|2022-05-25 07:50:00|16055.3|16049.3|16055.3|16049.3|16061.8|16055.8|16054.8|16048.8|422
1653465300000|2022-05-25 07:55:00|16054.8|16048.8|16042.8|16036.8|16057.3|16051.3|16040.8|16034.8|374
1653465600000|2022-05-25 08:00:00|16042.3|16036.3|16016.8|16010.8|16045.8|16039.8|16004.3|15998.3|2158
1653465900000|2022-05-25 08:05:00|16016.3|16010.3|15990.3|15984.3|16016.8|16010.8|15987.8|15981.8|1572
1653466200000|2022-05-25 08:10:00|15991.3|15985.3|15994.8|15988.8|15998.8|15992.8|15974.8|15968.8|1365
1653466500000|2022-05-25 08:15:00|15995.3|15989.3|15990.3|15984.3|15995.3|15989.3|15980.8|15974.8|660
1653466800000|2022-05-25 08:20:00|15989.8|15983.8|16000.8|15994.8|16000.8|15994.8|15985.8|15979.8|446
1653467100000|2022-05-25 08:25:00|15999.8|15993.8|16001.8|15995.8|16002.8|15996.8|15996.8|15990.8|475
1653467400000|2022-05-25 08:30:00|16001.3|15995.3|16013.8|16007.8|16014.8|16008.8|16001.3|15995.3|725
1653467700000|2022-05-25 08:35:00|16013.3|16007.3|16017.8|16011.8|16021.8|16015.8|16008.8|16002.8|563
1653468000000|2022-05-25 08:40:00|16018.3|16012.3|16024.8|16018.8|16026.8|16020.8|16016.8|16010.8|402
1653468300000|2022-05-25 08:45:00|16023.8|16017.8|16020.3|16014.3|16023.8|16017.8|16016.8|16010.8|328
1653468600000|2022-05-25 08:50:00|16019.8|16013.8|16030.8|16024.8|16031.8|16025.8|16013.8|16007.8|601
1653468900000|2022-05-25 08:55:00|16031.3|16025.3|16004.3|15998.3|16031.8|16025.8|16003.3|15997.3|721
1653469200000|2022-05-25 09:00:00|16005.3|15999.3|15991.3|15985.3|16005.3|15999.3|15986.8|15980.8|926
1653469500000|2022-05-25 09:05:00|15992.8|15986.8|16000.3|15994.3|16004.3|15998.3|15991.8|15985.8|486
1653469800000|2022-05-25 09:10:00|16000.8|15994.8|15988.3|15982.3|16004.3|15998.3|15987.8|15981.8|450
1653470100000|2022-05-25 09:15:00|15987.8|15981.8|16002.8|15996.8|16008.3|16002.3|15983.3|15977.3|601
1653470400000|2022-05-25 09:20:00|16003.3|15997.3|16006.8|16000.8|16006.8|16000.8|15999.3|15993.3|190
1653470700000|2022-05-25 09:25:00|16007.3|16001.3|16013.8|16007.8|16014.8|16008.8|15997.8|15991.8|360
1653471000000|2022-05-25 09:30:00|16013.3|16007.3|16022.8|16016.8|16024.8|16018.8|16006.8|16000.8|519
1653471300000|2022-05-25 09:35:00|16023.3|16017.3|16023.3|16017.3|16024.3|16018.3|16018.8|16012.8|363
1653471600000|2022-05-25 09:40:00|16023.8|16017.8|16021.8|16015.8|16028.3|16022.3|16020.8|16014.8|350
1653471900000|2022-05-25 09:45:00|16021.3|16015.3|16036.8|16030.8|16037.3|16031.3|16019.8|16013.8|376
1653472200000|2022-05-25 09:50:00|16037.3|16031.3|16042.8|16036.8|16045.8|16039.8|16034.3|16028.3|677
1653472500000|2022-05-25 09:55:00|16041.8|16035.8|16036.8|16030.8|16042.3|16036.3|16035.3|16029.3|235
1653472800000|2022-05-25 10:00:00|16037.8|16031.8|16055.3|16049.3|16056.3|16050.3|16035.3|16029.3|684
1653473100000|2022-05-25 10:05:00|16055.8|16049.8|16052.8|16046.8|16056.3|16050.3|16043.8|16037.8|474
1653473400000|2022-05-25 10:10:00|16051.8|16045.8|16042.8|16036.8|16064.3|16058.3|16040.8|16034.8|1125
1653473700000|2022-05-25 10:15:00|16042.3|16036.3|16045.3|16039.3|16046.3|16040.3|16035.8|16029.8|295
1653474000000|2022-05-25 10:20:00|16044.8|16038.8|16049.3|16043.3|16050.8|16044.8|16042.8|16036.8|256
1653474300000|2022-05-25 10:25:00|16049.8|16043.8|16049.8|16043.8|16057.8|16051.8|16047.3|16041.3|247
1653474600000|2022-05-25 10:30:00|16050.3|16044.3|16042.8|16036.8|16050.3|16044.3|16040.8|16034.8|189
1653474900000|2022-05-25 10:35:00|16042.3|16036.3|16042.3|16036.3|16044.8|16038.8|16040.3|16034.3|128
1653475200000|2022-05-25 10:40:00|16043.3|16037.3|16047.3|16041.3|16053.8|16047.8|16043.3|16037.3|208
1653475500000|2022-05-25 10:45:00|16046.3|16040.3|16022.3|16016.3|16047.8|16041.8|16018.8|16012.8|861
1653475800000|2022-05-25 10:50:00|16022.8|16016.8|16019.8|16013.8|16025.3|16019.3|16006.3|16000.3|1039
1653476100000|2022-05-25 10:55:00|16020.3|16014.3|16019.3|16013.3|16021.8|16015.8|16012.3|16006.3|378
1653476400000|2022-05-25 11:00:00|16018.8|16012.8|16025.8|16019.8|16028.3|16022.3|16012.8|16006.8|420
1653476700000|2022-05-25 11:05:00|16026.3|16020.3|16026.8|16020.8|16032.3|16026.3|16024.3|16018.3|254
1653477000000|2022-05-25 11:10:00|16025.8|16019.8|16017.3|16011.3|16025.8|16019.8|16010.8|16004.8|468
1653477300000|2022-05-25 11:15:00|16017.8|16011.8|16015.8|16009.8|16020.8|16014.8|16006.3|16000.3|550
1653477600000|2022-05-25 11:20:00|16015.3|16009.3|15998.3|15992.3|16015.8|16009.8|15996.8|15990.8|485
1653477900000|2022-05-25 11:25:00|15997.8|15991.8|16003.3|15997.3|16004.8|15998.8|15987.8|15981.8|697
1653478200000|2022-05-25 11:30:00|16003.8|15997.8|15996.3|15990.3|16009.8|16003.8|15995.3|15989.3|471
1653478500000|2022-05-25 11:35:00|15997.3|15991.3|15999.8|15993.8|15999.8|15993.8|15991.3|15985.3|349
1653478800000|2022-05-25 11:40:00|16000.3|15994.3|15999.8|15993.8|16003.8|15997.8|15994.8|15988.8|401
1653479100000|2022-05-25 11:45:00|15999.3|15993.3|16008.3|16002.3|16009.8|16003.8|15993.8|15987.8|453
1653479400000|2022-05-25 11:50:00|16007.8|16001.8|16017.8|16011.8|16020.3|16014.3|16007.8|16001.8|519
1653479700000|2022-05-25 11:55:00|16016.8|16010.8|16015.3|16009.3|16023.8|16017.8|16011.3|16005.3|421
1653480000000|2022-05-25 12:00:00|16014.8|16008.8|16012.3|16006.3|16014.8|16008.8|16007.3|16001.3|237
1653480300000|2022-05-25 12:05:00|16011.8|16005.8|16002.8|15996.8|16012.3|16006.3|16000.8|15994.8|226
1653480600000|2022-05-25 12:10:00|16002.3|15996.3|16014.8|16008.8|16015.8|16009.8|15999.8|15993.8|269
1653480900000|2022-05-25 12:15:00|16014.3|16008.3|16009.3|16003.3|16017.8|16011.8|16008.8|16002.8|197
1653481200000|2022-05-25 12:20:00|16010.3|16004.3|16017.3|16011.3|16019.3|16013.3|16009.8|16003.8|170
1653481500000|2022-05-25 12:25:00|16016.8|16010.8|16010.8|16004.8|16020.8|16014.8|16009.8|16003.8|228
1653481800000|2022-05-25 12:30:00|16009.8|16003.8|16032.3|16026.3|16036.8|16030.8|15995.8|15989.8|1255
1653482100000|2022-05-25 12:35:00|16032.8|16026.8|16026.3|16020.3|16038.3|16032.3|16023.8|16017.8|540
1653482400000|2022-05-25 12:40:00|16025.3|16019.3|16025.3|16019.3|16032.8|16026.8|16018.8|16012.8|266
1653482700000|2022-05-25 12:45:00|16024.8|16018.8|16027.3|16021.3|16030.8|16024.8|16023.3|16017.3|166
1653483000000|2022-05-25 12:50:00|16028.3|16022.3|16035.3|16029.3|16037.3|16031.3|16027.3|16021.3|348
1653483300000|2022-05-25 12:55:00|16033.8|16027.8|16032.3|16026.3|16034.8|16028.8|16024.8|16018.8|231
1653483600000|2022-05-25 13:00:00|16031.3|16025.3|16029.3|16023.3|16041.3|16035.3|16026.8|16020.8|412
1653483900000|2022-05-25 13:05:00|16030.3|16024.3|16035.3|16029.3|16035.8|16029.8|16025.8|16019.8|183
1653484200000|2022-05-25 13:10:00|16035.8|16029.8|16025.8|16019.8|16035.8|16029.8|16022.8|16016.8|276
1653484500000|2022-05-25 13:15:00|16026.8|16020.8|16023.8|16017.8|16027.3|16021.3|16019.8|16013.8|171
1653484800000|2022-05-25 13:20:00|16024.8|16018.8|16031.8|16025.8|16031.8|16025.8|16021.8|16015.8|124
1653485100000|2022-05-25 13:25:00|16032.3|16026.3|16025.3|16019.3|16033.3|16027.3|16021.8|16015.8|216
1653485400000|2022-05-25 13:30:00|16025.8|16019.8|16058.8|16052.8|16068.3|16062.3|16025.8|16019.8|2325
1653485700000|2022-05-25 13:35:00|16060.3|16054.3|16071.3|16065.3|16083.3|16077.3|16056.3|16050.3|1953
1653486000000|2022-05-25 13:40:00|16071.8|16065.8|16073.3|16067.3|16086.8|16080.8|16054.3|16048.3|1614
1653486300000|2022-05-25 13:45:00|16072.8|16066.8|16051.3|16045.3|16085.8|16079.8|16046.3|16040.3|1470
1653486600000|2022-05-25 13:50:00|16050.8|16044.8|16057.8|16051.8|16061.3|16055.3|16049.3|16043.3|674
1653486900000|2022-05-25 13:55:00|16058.3|16052.3|16063.8|16057.8|16074.8|16068.8|16055.3|16049.3|731
1653487200000|2022-05-25 14:00:00|16063.3|16057.3|16070.8|16064.8|16073.8|16067.8|16056.8|16050.8|590
1653487500000|2022-05-25 14:05:00|16071.8|16065.8|16060.3|16054.3|16071.8|16065.8|16049.8|16043.8|701
1653487800000|2022-05-25 14:10:00|16060.8|16054.8|16070.8|16064.8|16072.8|16066.8|16052.8|16046.8|591
1653488100000|2022-05-25 14:15:00|16071.3|16065.3|16085.3|16079.3|16090.8|16084.8|16066.8|16060.8|1330
1653488400000|2022-05-25 14:20:00|16086.3|16080.3|16096.3|16090.3|16099.8|16093.8|16078.8|16072.8|1496
1653488700000|2022-05-25 14:25:00|16095.8|16089.8|16120.3|16114.3|16123.3|16117.3|16095.8|16089.8|1870
1653489000000|2022-05-25 14:30:00|16120.8|16114.8|16127.8|16121.8|16130.3|16124.3|16112.8|16106.8|1161
1653489300000|2022-05-25 14:35:00|16128.3|16122.3|16136.8|16130.8|16142.8|16136.8|16122.8|16116.8|1352
1653489600000|2022-05-25 14:40:00|16137.3|16131.3|16126.3|16120.3|16140.8|16134.8|16119.8|16113.8|946
1653489900000|2022-05-25 14:45:00|16126.8|16120.8|16112.3|16106.3|16128.3|16122.3|16105.3|16099.3|1084
1653490200000|2022-05-25 14:50:00|16111.8|16105.8|16114.8|16108.8|16120.8|16114.8|16111.3|16105.3|476
1653490500000|2022-05-25 14:55:00|16114.3|16108.3|16130.8|16124.8|16131.8|16125.8|16114.3|16108.3|532
1653490800000|2022-05-25 15:00:00|16131.3|16125.3|16113.3|16107.3|16134.3|16128.3|16108.8|16102.8|677
1653491100000|2022-05-25 15:05:00|16113.8|16107.8|16119.3|16113.3|16126.8|16120.8|16112.3|16106.3|361
1653491400000|2022-05-25 15:10:00|16118.8|16112.8|16122.8|16116.8|16128.3|16122.3|16117.8|16111.8|350
1653491700000|2022-05-25 15:15:00|16123.3|16117.3|16121.3|16115.3|16127.8|16121.8|16116.8|16110.8|315
1653492000000|2022-05-25 15:20:00|16121.8|16115.8|16119.3|16113.3|16121.8|16115.8|16111.3|16105.3|447
1653492300000|2022-05-25 15:25:00|16119.8|16113.8|16115.3|16109.3|16120.3|16114.3|16112.8|16106.8|211
1653492600000|2022-05-25 15:30:00|16114.8|16108.8|16087.3|16081.3|16114.8|16108.8|16084.8|16078.8|1337
1653492900000|2022-05-25 15:35:00|16086.3|16080.3|16080.8|16074.8|16091.3|16085.3|16071.3|16065.3|1334
1653493200000|2022-05-25 15:40:00|16079.8|16073.8|16089.3|16083.3|16094.8|16088.8|16075.8|16069.8|692
1653493500000|2022-05-25 15:45:00|16088.3|16082.3|16092.8|16086.8|16099.8|16093.8|16084.8|16078.8|568
1653493800000|2022-05-25 15:50:00|16092.3|16086.3|16080.3|16074.3|16094.8|16088.8|16080.3|16074.3|503
1653494100000|2022-05-25 15:55:00|16081.3|16075.3|16086.3|16080.3|16094.3|16088.3|16079.3|16073.3|448
1653494400000|2022-05-25 16:00:00|16085.8|16079.8|16081.3|16075.3|16093.8|16087.8|16079.3|16073.3|415
1653494700000|2022-05-25 16:05:00|16080.8|16074.8|16071.3|16065.3|16086.3|16080.3|16067.8|16061.8|556
1653495000000|2022-05-25 16:10:00|16070.3|16064.3|16077.3|16071.3|16080.8|16074.8|16066.3|16060.3|370
1653495300000|2022-05-25 16:15:00|16077.8|16071.8|16065.8|16059.8|16078.3|16072.3|16062.8|16056.8|427
1653495600000|2022-05-25 16:20:00|16066.3|16060.3|16055.8|16049.8|16067.8|16061.8|16050.3|16044.3|835
1653495900000|2022-05-25 16:25:00|16055.3|16049.3|16051.8|16045.8|16056.3|16050.3|16036.3|16030.3|930
1653496200000|2022-05-25 16:30:00|16053.3|16047.3|16054.8|16048.8|16063.3|16057.3|16051.3|16045.3|521
1653496500000|2022-05-25 16:35:00|16055.3|16049.3|16052.8|16046.8|16058.8|16052.8|16042.3|16036.3|352
1653496800000|2022-05-25 16:40:00|16053.3|16047.3|16067.8|16061.8|16067.8|16061.8|16052.3|16046.3|555
1653497100000|2022-05-25 16:45:00|16068.8|16062.8|16086.3|16080.3|16088.3|16082.3|16067.3|16061.3|649
1653497400000|2022-05-25 16:50:00|16086.8|16080.8|16076.3|16070.3|16086.8|16080.8|16070.8|16064.8|272
1653497700000|2022-05-25 16:55:00|16075.8|16069.8|16099.3|16093.3|16099.8|16093.8|16068.8|16062.8|711
1653498000000|2022-05-25 17:00:00|16098.3|16092.3|16089.8|16083.8|16105.3|16099.3|16084.8|16078.8|503
1653498300000|2022-05-25 17:05:00|16090.8|16084.8|16090.3|16084.3|16095.3|16089.3|16084.8|16078.8|234
1653498600000|2022-05-25 17:10:00|16091.3|16085.3|16082.8|16076.8|16092.3|16086.3|16070.8|16064.8|522
1653498900000|2022-05-25 17:15:00|16082.3|16076.3|16084.3|16078.3|16095.8|16089.8|16082.3|16076.3|249
1653499200000|2022-05-25 17:20:00|16083.3|16077.3|16079.3|16073.3|16087.3|16081.3|16074.3|16068.3|171
1653499500000|2022-05-25 17:25:00|16080.3|16074.3|16089.3|16083.3|16095.3|16089.3|16075.3|16069.3|239
1653499800000|2022-05-25 17:30:00|16088.8|16082.8|16105.8|16099.8|16105.8|16099.8|16088.3|16082.3|420
1653500100000|2022-05-25 17:35:00|16105.3|16099.3|16108.8|16102.8|16120.3|16114.3|16104.8|16098.8|566
1653500400000|2022-05-25 17:40:00|16109.8|16103.8|16106.3|16100.3|16112.3|16106.3|16099.3|16093.3|273
1653500700000|2022-05-25 17:45:00|16106.8|16100.8|16113.3|16107.3|16113.3|16107.3|16104.8|16098.8|195
1653501000000|2022-05-25 17:50:00|16113.8|16107.8|16100.3|16094.3|16114.8|16108.8|16097.3|16091.3|192
1653501300000|2022-05-25 17:55:00|16099.3|16093.3|16098.8|16092.8|16102.8|16096.8|16092.8|16086.8|180
1653501600000|2022-05-25 18:00:00|16099.3|16093.3|16122.3|16116.3|16138.3|16132.3|16093.8|16087.8|1708
1653501900000|2022-05-25 18:05:00|16123.3|16117.3|16079.3|16073.3|16133.3|16127.3|16048.8|16042.8|1617
1653502200000|2022-05-25 18:10:00|16079.8|16073.8|16110.3|16104.3|16120.3|16114.3|16079.3|16073.3|910
1653502500000|2022-05-25 18:15:00|16110.8|16104.8|16121.3|16115.3|16136.8|16130.8|16105.3|16099.3|807
1653502800000|2022-05-25 18:20:00|16120.8|16114.8|16119.3|16113.3|16132.8|16126.8|16112.8|16106.8|374
1653503100000|2022-05-25 18:25:00|16118.8|16112.8|16140.8|16134.8|16141.8|16135.8|16117.3|16111.3|721
1653503400000|2022-05-25 18:30:00|16140.3|16134.3|16160.8|16154.8|16161.8|16155.8|16140.3|16134.3|1457
1653503700000|2022-05-25 18:35:00|16160.3|16154.3|16142.3|16136.3|16161.8|16155.8|16140.8|16134.8|487
1653504000000|2022-05-25 18:40:00|16143.3|16137.3|16150.3|16144.3|16159.8|16153.8|16141.3|16135.3|384
1653504300000|2022-05-25 18:45:00|16150.8|16144.8|16147.3|16141.3|16157.3|16151.3|16144.8|16138.8|255
1653504600000|2022-05-25 18:50:00|16146.3|16140.3|16175.3|16169.3|16175.8|16169.8|16146.3|16140.3|852
1653504900000|2022-05-25 18:55:00|16176.3|16170.3|16181.8|16175.8|16185.8|16179.8|16174.8|16168.8|507
1653505200000|2022-05-25 19:00:00|16182.3|16176.3|16207.3|16201.3|16208.3|16202.3|16181.8|16175.8|975
1653505500000|2022-05-25 19:05:00|16206.8|16200.8|16208.8|16202.8|16213.8|16207.8|16198.8|16192.8|555
1653505800000|2022-05-25 19:10:00|16209.8|16203.8|16211.3|16205.3|16214.8|16208.8|16206.8|16200.8|241
1653506100000|2022-05-25 19:15:00|16210.8|16204.8|16195.8|16189.8|16211.3|16205.3|16189.3|16183.3|389
1653506400000|2022-05-25 19:20:00|16197.3|16191.3|16194.8|16188.8|16199.8|16193.8|16188.8|16182.8|189
1653506700000|2022-05-25 19:25:00|16195.3|16189.3|16196.3|16190.3|16198.3|16192.3|16192.3|16186.3|115
1653507000000|2022-05-25 19:30:00|16197.3|16191.3|16188.3|16182.3|16206.3|16200.3|16186.3|16180.3|264
1653507300000|2022-05-25 19:35:00|16187.3|16181.3|16168.3|16162.3|16187.3|16181.3|16160.3|16154.3|800
1653507600000|2022-05-25 19:40:00|16167.3|16161.3|16175.3|16169.3|16176.3|16170.3|16158.8|16152.8|194
1653507900000|2022-05-25 19:45:00|16174.8|16168.8|16154.8|16148.8|16175.3|16169.3|16149.8|16143.8|331
1653508200000|2022-05-25 19:50:00|16155.3|16149.3|16150.3|16144.3|16155.3|16149.3|16135.8|16129.8|631
1653508500000|2022-05-25 19:55:00|16150.8|16144.8|16150.8|16144.8|16158.8|16152.8|16145.8|16139.8|211
1653508800000|2022-05-25 20:00:00|16150.3|16144.3|16152.8|16146.8|16154.8|16148.8|16143.8|16137.8|155
1653509100000|2022-05-25 20:05:00|16153.3|16147.3|16135.3|16129.3|16154.8|16148.8|16127.8|16121.8|326
1653509400000|2022-05-25 20:10:00|16137.3|16131.3|16131.8|16125.8|16140.3|16134.3|16131.8|16125.8|187
1653509700000|2022-05-25 20:15:00|16130.8|16124.8|16132.8|16126.8|16134.8|16128.8|16128.8|16122.8|99
1653510000000|2022-05-25 20:20:00|16133.3|16127.3|16089.8|16083.8|16136.8|16130.8|16084.8|16078.8|1012
1653510300000|2022-05-25 20:25:00|16088.8|16082.8|16098.8|16092.8|16098.8|16092.8|16077.8|16071.8|466
1653510600000|2022-05-25 20:30:00|16098.3|16092.3|16110.3|16104.3|16113.3|16107.3|16091.3|16085.3|246
1653510900000|2022-05-25 20:35:00|16110.8|16104.8|16115.8|16109.8|16116.8|16110.8|16104.3|16098.3|145
1653511200000|2022-05-25 20:40:00|16113.8|16107.8|16111.8|16105.8|16120.3|16114.3|16109.3|16103.3|107
1653511500000|2022-05-25 20:45:00|16111.3|16105.3|16109.8|16103.8|16115.8|16109.8|16108.3|16102.3|93
1653511800000|2022-05-25 20:50:00|16110.3|16104.3|16124.3|16118.3|16133.3|16127.3|16109.3|16103.3|208
1653512100000|2022-05-25 20:55:00|16124.8|16118.8|16120.8|16114.8|16126.3|16120.3|16119.8|16113.8|153
1653512400000|2022-05-25 21:00:00|16126.8|16112.8|16126.5|16112.5|16129.2|16115.2|16126.5|16112.5|0
1653512700000|2022-05-25 21:05:00|16126.7|16112.7|16128|16114|16128.1|16114.1|16125.5|16111.5|0
1653513000000|2022-05-25 21:10:00|16127.8|16113.8|16126.7|16112.7|16127.8|16113.8|16124.7|16110.7|0
1653513300000|2022-05-25 21:15:00|16127.2|16113.2|16127|16113|16127.4|16113.4|16126|16112|0
1653513600000|2022-05-25 21:20:00|16126.7|16112.7|16125.7|16111.7|16126.8|16112.8|16125.1|16111.1|0
1653513900000|2022-05-25 21:25:00|16125.6|16111.6|16127.8|16113.8|16127.8|16113.8|16125.4|16111.4|0
1653514200000|2022-05-25 21:30:00|16127.6|16113.6|16127.2|16113.2|16129|16115|16126.5|16112.5|0
1653514500000|2022-05-25 21:35:00|16126.5|16112.5|16128|16114|16128|16114|16126.2|16112.2|0
1653514800000|2022-05-25 21:40:00|16128.1|16114.1|16128.6|16114.6|16128.8|16114.8|16126.9|16112.9|0
1653515100000|2022-05-25 21:45:00|16128.8|16114.8|16127.8|16113.8|16129.6|16115.6|16126.9|16112.9|0
1653515400000|2022-05-25 21:50:00|16128.5|16114.5|16130.8|16116.8|16130.8|16116.8|16128.1|16114.1|0
1653515700000|2022-05-25 21:55:00|16130.6|16116.6|16129.4|16115.4|16130.6|16116.6|16126.3|16112.3|0
1653516000000|2022-05-25 22:00:00|16134.7|16120.7|16141.1|16127.1|16146.6|16132.6|16131.1|16117.1|0
1653516300000|2022-05-25 22:05:00|16141.6|16127.6|16139.3|16125.3|16145.2|16131.2|16136.1|16122.1|0
1653516600000|2022-05-25 22:10:00|16139.8|16125.8|16151.3|16137.3|16152.2|16138.2|16139.3|16125.3|0
1653516900000|2022-05-25 22:15:00|16152.2|16138.2|16147.6|16133.6|16152.2|16138.2|16145.8|16131.8|0
1653517200000|2022-05-25 22:20:00|16146.7|16132.7|16141.7|16127.7|16148.5|16134.5|16140.4|16126.4|0
1653517500000|2022-05-25 22:25:00|16140.8|16126.8|16129.3|16115.3|16143.6|16129.6|16128.4|16114.4|0
1653517800000|2022-05-25 22:30:00|16128.4|16114.4|16134.8|16120.8|16134.8|16120.8|16127.5|16113.5|0
1653518100000|2022-05-25 22:35:00|16133.8|16119.8|16137.5|16123.5|16139.3|16125.3|16133.8|16119.8|0
1653518400000|2022-05-25 22:40:00|16138.9|16124.9|16134.8|16120.8|16142.1|16128.1|16134.8|16120.8|0
1653518700000|2022-05-25 22:45:00|16133.8|16119.8|16132|16118|16134.8|16120.8|16131.5|16117.5|0
1653519000000|2022-05-25 22:50:00|16131.5|16117.5|16132.5|16118.5|16133.8|16119.8|16130.2|16116.2|0
1653519300000|2022-05-25 22:55:00|16132.9|16118.9|16144.8|16130.8|16146.6|16132.6|16130.2|16116.2|0
1653519600000|2022-05-25 23:00:00|16145.7|16131.7|16147.5|16133.5|16148.5|16134.5|16143|16129|0
1653519900000|2022-05-25 23:05:00|16148|16134|16142.1|16128.1|16148.9|16134.9|16142.1|16128.1|0
1653520200000|2022-05-25 23:10:00|16143|16129|16152.1|16138.1|16152.1|16138.1|16143|16129|0
1653520500000|2022-05-25 23:15:00|16153|16139|16150|16136|16155.5|16141.5|16150|16136|0
1653520800000|2022-05-25 23:20:00|16149.1|16135.1|16145.5|16131.5|16150|16136|16145.5|16131.5|0
1653521100000|2022-05-25 23:25:00|16145.9|16131.9|16151.1|16137.1|16151.5|16137.5|16143.2|16129.2|0
1653521400000|2022-05-25 23:30:00|16150.6|16136.6|16146.1|16132.1|16155.2|16141.2|16145.2|16131.2|0
1653521700000|2022-05-25 23:35:00|16147.9|16133.9|16144.2|16130.2|16151.5|16137.5|16143.3|16129.3|0
1653522000000|2022-05-25 23:40:00|16140.6|16126.6|16147|16133|16148.8|16134.8|16140.6|16126.6|0
1653522300000|2022-05-25 23:45:00|16147.9|16133.9|16144.7|16130.7|16151.5|16137.5|16141.5|16127.5|0
1653522600000|2022-05-25 23:50:00|16144.2|16130.2|16130.5|16116.5|16144.2|16130.2|16130.5|16116.5|0
1653522900000|2022-05-25 23:55:00|16130.1|16116.1|16129.7|16115.7|16133.7|16119.7|16125.1|16111.1|0
1653523200000|2022-05-26 00:00:00|16127|16113|16142.6|16128.6|16148.1|16134.1|16125.2|16111.2|0
1653523500000|2022-05-26 00:05:00|16141.7|16127.7|16163.7|16149.7|16163.7|16149.7|16140.8|16126.8|0
1653523800000|2022-05-26 00:10:00|16163.3|16149.3|16195.6|16181.6|16202|16188|16162.8|16148.8|0
1653524100000|2022-05-26 00:15:00|16195.1|16181.1|16178.4|16164.4|16195.6|16181.6|16175.7|16161.7|0
1653524400000|2022-05-26 00:20:00|16177.9|16163.9|16175.9|16161.9|16183.5|16169.5|16175.2|16161.2|0
1653524700000|2022-05-26 00:25:00|16176.4|16162.4|16195.2|16181.2|16195.2|16181.2|16175.4|16161.4|0
1653525000000|2022-05-26 00:30:00|16195|16181|16206.8|16192.8|16208.2|16194.2|16187.2|16173.2|0
1653525300000|2022-05-26 00:35:00|16206.6|16192.6|16195.7|16181.7|16206.6|16192.6|16190.3|16176.3|0
1653525600000|2022-05-26 00:40:00|16196.1|16182.1|16206|16192|16210.5|16196.5|16189.4|16175.4|0
1653525900000|2022-05-26 00:45:00|16165.8|16161.8|16184.3|16180.3|16186.8|16182.8|16165.8|16161.8|3188
1653526200000|2022-05-26 00:50:00|16185.3|16181.3|16187.3|16183.3|16190.8|16186.8|16177.8|16173.8|1117
1653526500000|2022-05-26 00:55:00|16188.3|16184.3|16187.3|16183.3|16193.8|16189.8|16176.8|16172.8|994
1653526800000|2022-05-26 01:00:00|16185.3|16181.3|16160.3|16156.3|16185.3|16181.3|16150.8|16146.8|3678
1653527100000|2022-05-26 01:05:00|16159.8|16155.8|16171.8|16167.8|16176.8|16172.8|16151.8|16147.8|2112
1653527400000|2022-05-26 01:10:00|16173.3|16169.3|16147.3|16143.3|16180.8|16176.8|16144.8|16140.8|1946
1653527700000|2022-05-26 01:15:00|16147.8|16143.8|16139.8|16135.8|16161.8|16157.8|16139.8|16135.8|1634
1653528000000|2022-05-26 01:20:00|16141.8|16137.8|16128.3|16124.3|16146.8|16142.8|16116.8|16112.8|2417
1653528300000|2022-05-26 01:25:00|16128.8|16124.8|16114.8|16110.8|16137.8|16133.8|16113.3|16109.3|2090
1653528600000|2022-05-26 01:30:00|16114.3|16110.3|16114.8|16110.8|16121.3|16117.3|16102.8|16098.8|2172
1653528900000|2022-05-26 01:35:00|16114.3|16110.3|16090.8|16086.8|16117.3|16113.3|16089.8|16085.8|2407
1653529200000|2022-05-26 01:40:00|16091.3|16087.3|16087.3|16083.3|16098.8|16094.8|16081.8|16077.8|2002
1653529500000|2022-05-26 01:45:00|16086.3|16082.3|16083.3|16079.3|16096.8|16092.8|16072.8|16068.8|2585
1653529800000|2022-05-26 01:50:00|16082.3|16078.3|16070.8|16066.8|16088.8|16084.8|16070.3|16066.3|1480
1653530100000|2022-05-26 01:55:00|16069.8|16065.8|16054.3|16050.3|16072.3|16068.3|16051.8|16047.8|2848
1653530400000|2022-05-26 02:00:00|16054.8|16050.8|16065.8|16061.8|16078.8|16074.8|16054.8|16050.8|2159
1653530700000|2022-05-26 02:05:00|16066.8|16062.8|16075.8|16071.8|16082.8|16078.8|16060.3|16056.3|1538
1653531000000|2022-05-26 02:10:00|16075.3|16071.3|16062.8|16058.8|16078.8|16074.8|16060.3|16056.3|1037
1653531300000|2022-05-26 02:15:00|16062.3|16058.3|16086.8|16082.8|16088.3|16084.3|16059.8|16055.8|1515
1653531600000|2022-05-26 02:20:00|16087.8|16083.8|16070.7|16066.7|16088.8|16084.8|16067.2|16063.2|1158
1653531900000|2022-05-26 02:25:00|16071.2|16067.2|16076.2|16072.2|16086.2|16082.2|16068.2|16064.2|1035
1653532200000|2022-05-26 02:30:00|16075.7|16071.7|16100.7|16096.7|16102.2|16098.2|16070.2|16066.2|2112
1653532500000|2022-05-26 02:35:00|16101.7|16097.7|16094.7|16090.7|16104.7|16100.7|16088.2|16084.2|1454
1653532800000|2022-05-26 02:40:00|16094.2|16090.2|16093.7|16089.7|16107.2|16103.2|16084.2|16080.2|1664
1653533100000|2022-05-26 02:45:00|16094.2|16090.2|16085.2|16081.2|16100.2|16096.2|16083.7|16079.7|792
1653533400000|2022-05-26 02:50:00|16086.7|16082.7|16076.2|16072.2|16090.2|16086.2|16076.2|16072.2|843
1653533700000|2022-05-26 02:55:00|16078.2|16074.2|16050.2|16046.2|16078.7|16074.7|16045.2|16041.2|2504
1653534000000|2022-05-26 03:00:00|16051.2|16047.2|16052.7|16048.7|16058.2|16054.2|16048.2|16044.2|1137
1653534300000|2022-05-26 03:05:00|16054.2|16050.2|16013.7|16009.7|16054.2|16050.2|16011.7|16007.7|3322
1653534600000|2022-05-26 03:10:00|16014.2|16010.2|16008.2|16004.2|16018.2|16014.2|15997.2|15993.2|2522
1653534900000|2022-05-26 03:15:00|16007.2|16003.2|15979.2|15975.2|16007.2|16003.2|15972.2|15968.2|3063
1653535200000|2022-05-26 03:20:00|15980.2|15976.2|16012.2|16008.2|16015.2|16011.2|15980.2|15976.2|2049
1653535500000|2022-05-26 03:25:00|16013.2|16009.2|16027.2|16023.2|16028.2|16024.2|16007.2|16003.2|1817
1653535800000|2022-05-26 03:30:00|16026.2|16022.2|16038.2|16034.2|16041.2|16037.2|16022.2|16018.2|1537
1653536100000|2022-05-26 03:35:00|16037.2|16033.2|16030.2|16026.2|16040.7|16036.7|16027.2|16023.2|935
1653536400000|2022-05-26 03:40:00|16030.7|16026.7|16038.7|16034.7|16047.7|16043.7|16030.7|16026.7|1112
1653536700000|2022-05-26 03:45:00|16038.2|16034.2|16034.2|16030.2|16040.7|16036.7|16029.2|16025.2|722
1653537000000|2022-05-26 03:50:00|16035.2|16031.2|16017.7|16013.7|16035.2|16031.2|16016.7|16012.7|934
1653537300000|2022-05-26 03:55:00|16018.2|16014.2|16032.2|16028.2|16040.2|16036.2|16016.2|16012.2|1152
1653537600000|2022-05-26 04:00:00|16033.2|16029.2|16026.2|16022.2|16033.2|16029.2|16023.7|16019.7|640
1653537900000|2022-05-26 04:05:00|16027.7|16023.7|16016.2|16012.2|16031.2|16027.2|16014.7|16010.7|779
1653538200000|2022-05-26 04:10:00|16015.2|16011.2|16007.2|16003.2|16022.2|16018.2|16000.7|15996.7|1468
1653538500000|2022-05-26 04:15:00|16006.7|16002.7|16012.2|16008.2|16015.2|16011.2|15998.2|15994.2|876
1653538800000|2022-05-26 04:20:00|16011.2|16007.2|16003.2|15999.2|16016.7|16012.7|16002.2|15998.2|892
1653539100000|2022-05-26 04:25:00|16003.7|15999.7|15990.7|15986.7|16003.7|15999.7|15989.7|15985.7|1187
1653539400000|2022-05-26 04:30:00|15990.2|15986.2|15990.7|15986.7|16000.2|15996.2|15986.2|15982.2|1017
1653539700000|2022-05-26 04:35:00|15989.2|15985.2|15989.2|15985.2|15995.7|15991.7|15984.2|15980.2|732
1653540000000|2022-05-26 04:40:00|15988.7|15984.7|15978.2|15974.2|15991.2|15987.2|15966.2|15962.2|2120
1653540300000|2022-05-26 04:45:00|15978.7|15974.7|15987.2|15983.2|15996.2|15992.2|15973.2|15969.2|1274
1653540600000|2022-05-26 04:50:00|15986.7|15982.7|15960.2|15956.2|15987.2|15983.2|15955.2|15951.2|1874
1653540900000|2022-05-26 04:55:00|15960.7|15956.7|15959.7|15955.7|15961.7|15957.7|15947.7|15943.7|1599
1653541200000|2022-05-26 05:00:00|15959.2|15955.2|15956.7|15952.7|15963.2|15959.2|15942.2|15938.2|1895
1653541500000|2022-05-26 05:05:00|15956.2|15952.2|15959.2|15955.2|15966.2|15962.2|15944.7|15940.7|1100
1653541800000|2022-05-26 05:10:00|15960.2|15956.2|15951.2|15947.2|15968.2|15964.2|15949.2|15945.2|953
1653542100000|2022-05-26 05:15:00|15950.2|15946.2|15962.2|15958.2|15965.2|15961.2|15944.7|15940.7|1152
1653542400000|2022-05-26 05:20:00|15962.7|15958.7|15950.2|15946.2|15973.2|15969.2|15939.7|15935.7|1635
1653542700000|2022-05-26 05:25:00|15949.7|15945.7|15954.2|15950.2|15960.2|15956.2|15938.2|15934.2|1328
1653543000000|2022-05-26 05:30:00|15954|15950|15964|15960|15966|15962|15940|15936|1696
1653543300000|2022-05-26 05:35:00|15964.5|15960.5|15954.5|15950.5|15973|15969|15953.5|15949.5|1762
1653543600000|2022-05-26 05:40:00|15953|15949|15957|15953|15967|15963|15951|15947|2428
1653543900000|2022-05-26 05:45:00|15962.9|15948.9|15962.7|15948.7|15970|15956|15961.1|15947.1|3
1653544200000|2022-05-26 05:50:00|15962.9|15948.9|15939.2|15925.2|15962.9|15948.9|15938.8|15924.8|0
1653544500000|2022-05-26 05:55:00|15939.4|15925.4|15937.9|15923.9|15945.6|15931.6|15928.3|15914.3|0
1653544800000|2022-05-26 06:00:00|15937.6|15923.6|15931.7|15917.7|15951.8|15937.8|15929|15915|0
1653545100000|2022-05-26 06:05:00|15932.8|15918.8|15925.9|15911.9|15938.5|15924.5|15922.1|15908.1|0
1653545400000|2022-05-26 06:10:00|15926.1|15912.1|15930.1|15916.1|15938|15924|15925.7|15911.7|0
1653545700000|2022-05-26 06:15:00|15930.5|15916.5|15948.8|15934.8|15954.3|15940.3|15930.5|15916.5|0
1653546000000|2022-05-26 06:20:00|15948.9|15934.9|15953.1|15939.1|15953.3|15939.3|15939.8|15925.8|0
1653546300000|2022-05-26 06:25:00|15952.8|15938.8|15943.8|15929.8|15952.8|15938.8|15942.9|15928.9|0
1653546600000|2022-05-26 06:30:00|15943.7|15929.7|15941.6|15927.6|15945.1|15931.1|15941|15927|0
1653546900000|2022-05-26 06:35:00|15941.4|15927.4|15949.8|15935.8|15952.4|15938.4|15941.4|15927.4|0
1653547200000|2022-05-26 06:40:00|15949.6|15935.6|15960.4|15946.4|15960.7|15946.7|15948.7|15934.7|0
1653547500000|2022-05-26 06:45:00|15960.5|15946.5|15964.2|15950.2|15970.9|15956.9|15960.5|15946.5|0
1653547800000|2022-05-26 06:50:00|15964.3|15950.3|15966.1|15952.1|15968.9|15954.9|15964.2|15950.2|0
1653548100000|2022-05-26 06:55:00|15966.2|15952.2|15965.9|15951.9|15974.8|15960.8|15965.5|15951.5|0
1653548400000|2022-05-26 07:00:00|15965.8|15951.8|15962|15956|15970.5|15964.5|15958|15951.8|847
1653548700000|2022-05-26 07:05:00|15961|15955|15969.5|15963.5|15973|15967|15954|15948|603
1653549000000|2022-05-26 07:10:00|15970|15964|15964|15958|15974|15968|15962.5|15956.5|254
1653549300000|2022-05-26 07:15:00|15963.5|15957.5|15981|15975|15989|15983|15963.5|15957.5|862
1653549600000|2022-05-26 07:20:00|15982|15976|15990.5|15984.5|15992|15986|15979.5|15973.5|607
1653549900000|2022-05-26 07:25:00|15990|15984|15992.5|15986.5|15993.5|15987.5|15986|15980|348
1653550200000|2022-05-26 07:30:00|15993.5|15987.5|15988.5|15982.5|15995|15989|15985|15979|303
1653550500000|2022-05-26 07:35:00|15989.5|15983.5|15998|15992|15999|15993|15986.5|15980.5|351
1653550800000|2022-05-26 07:40:00|15999|15993|16004|15998|16005|15999|15997.5|15991.5|617
1653551100000|2022-05-26 07:45:00|16003.5|15997.5|15998|15992|16007|16001|15995|15989|502
1653551400000|2022-05-26 07:50:00|15997|15991|16001|15995|16003|15997|15995|15989|297
1653551700000|2022-05-26 07:55:00|16002|15996|16012|16006|16012|16006|16001|15995|714
1653552000000|2022-05-26 08:00:00|16013.5|16007.5|16002|15996|16014|16008|15998.5|15992.5|685
1653552300000|2022-05-26 08:05:00|16002.5|15996.5|16001.5|15995.5|16011|16005|15999|15993|306
1653552600000|2022-05-26 08:10:00|16000.5|15994.5|15989|15983|16003|15997|15986.5|15980.5|473
1653552900000|2022-05-26 08:15:00|15988.5|15982.5|15979|15973|15989|15983|15979|15973|497
1653553200000|2022-05-26 08:20:00|15979.5|15973.5|15976.5|15970.5|15984|15978|15975|15969|376
1653553500000|2022-05-26 08:25:00|15977|15971|15974.5|15968.5|15978.5|15972.5|15973|15967|234
1653553800000|2022-05-26 08:30:00|15975|15969|15974.5|15968.5|15979|15973|15970|15964|319
1653554100000|2022-05-26 08:35:00|15975|15969|15962|15956|15975|15969|15961|15955|475
1653554400000|2022-05-26 08:40:00|15962.5|15956.5|15965|15959|15965.5|15959.5|15956.5|15950.5|426
1653554700000|2022-05-26 08:45:00|15964.5|15958.5|15964.5|15958.5|15972|15966|15958|15952|384
1653555000000|2022-05-26 08:50:00|15965|15959|15976|15970|15977.5|15971.5|15964.5|15958.5|290
1653555300000|2022-05-26 08:55:00|15976.5|15970.5|15979|15973|15981.5|15975.5|15974|15968|308
1653555600000|2022-05-26 09:00:00|15978.5|15972.5|15967|15961|15980|15974|15967|15961|197
1653555900000|2022-05-26 09:05:00|15966.5|15960.5|15968|15962|15969.5|15963.5|15959|15953|468
1653556200000|2022-05-26 09:10:00|15968.5|15962.5|15973|15967|15974|15968|15965|15959|211
1653556500000|2022-05-26 09:15:00|15974.5|15968.5|15974|15968|15979|15973|15973|15967|171
1653556800000|2022-05-26 09:20:00|15975|15969|15986|15980|15986|15980|15974|15968|230
1653557100000|2022-05-26 09:25:00|15987|15981|15986.5|15980.5|15990|15984|15983.5|15977.5|404
1653557400000|2022-05-26 09:30:00|15987|15981|15989|15983|15990|15984|15985.5|15979.5|187
1653557700000|2022-05-26 09:35:00|15988.5|15982.5|15984|15978|15988.5|15982.5|15983|15977|96
1653558000000|2022-05-26 09:40:00|15983.5|15977.5|15995|15989|15997|15991|15983.5|15977.5|341
1653558300000|2022-05-26 09:45:00|15995.5|15989.5|15999|15993|16004|15998|15994|15988|416
1653558600000|2022-05-26 09:50:00|15998.5|15992.5|15995.5|15989.5|15999.5|15993.5|15994|15988|187
1653558900000|2022-05-26 09:55:00|15996|15990|15996|15990|16004|15998|15993.5|15987.5|285
1653559200000|2022-05-26 10:00:00|15994.5|15988.5|15995|15989|15998|15992|15990|15984|260
1653559500000|2022-05-26 10:05:00|15996|15990|16006.5|16000.5|16006.5|16000.5|15991|15985|282
1653559800000|2022-05-26 10:10:00|16007|16001|15990.5|15984.5|16007|16001|15990|15984|235
1653560100000|2022-05-26 10:15:00|15990|15984|15980|15974|15990.5|15984.5|15979|15973|419
1653560400000|2022-05-26 10:20:00|15979.5|15973.5|15979|15973|15982|15976|15976|15970|237
1653560700000|2022-05-26 10:25:00|15978.5|15972.5|15977|15971|15982|15976|15977|15971|152
1653561000000|2022-05-26 10:30:00|15976|15970|15976|15970|15979.5|15973.5|15973|15967|239
1653561300000|2022-05-26 10:35:00|15976.5|15970.5|15983|15977|15983|15977|15975|15969|119
1653561600000|2022-05-26 10:40:00|15982.5|15976.5|15986.5|15980.5|15987|15981|15978|15972|138
1653561900000|2022-05-26 10:45:00|15986|15980|15992|15986|15993.5|15987.5|15986|15980|165
1653562200000|2022-05-26 10:50:00|15992.5|15986.5|15995|15989|15997|15991|15991|15985|161
1653562500000|2022-05-26 10:55:00|15994.5|15988.5|15992.5|15986.5|16002|15996|15991|15985|329
1653562800000|2022-05-26 11:00:00|15993|15987|16007|16001|16009|16003|15992|15986|463
1653563100000|2022-05-26 11:05:00|16006.5|16000.5|16000|15994|16007|16001|15998.5|15992.5|183
1653563400000|2022-05-26 11:10:00|15999|15993|16007.5|16001.5|16009|16003|15998|15992|316
1653563700000|2022-05-26 11:15:00|16008.5|16002.5|16004|15998|16011.5|16005.5|15999.5|15993.5|419
1653564000000|2022-05-26 11:20:00|16004.5|15998.5|16010|16004|16012.5|16006.5|16001|15995|374
1653564300000|2022-05-26 11:25:00|16009.5|16003.5|16022|16016|16023.5|16017.5|16004|15998|872
1653564600000|2022-05-26 11:30:00|16022.5|16016.5|16005|15999|16023|16017|16005|15999|416
1653564900000|2022-05-26 11:35:00|16004.5|15998.5|16002|15996|16005.5|15999.5|15999|15993|420
1653565200000|2022-05-26 11:40:00|16001.5|15995.5|16003|15997|16005.5|15999.5|16000|15994|125
1653565500000|2022-05-26 11:45:00|16002|15996|16011|16005|16011.5|16005.5|15999|15993|313
1653565800000|2022-05-26 11:50:00|16012|16006|16004|15998|16014|16008|16004|15998|240
1653566100000|2022-05-26 11:55:00|16004.5|15998.5|16001|15995|16004.5|15998.5|15996|15990|329
1653566400000|2022-05-26 12:00:00|16002|15996|15997|15991|16002|15996|15993.5|15987.5|183
1653566700000|2022-05-26 12:05:00|15996|15990|15997|15991|15999|15993|15991|15985|215
1653567000000|2022-05-26 12:10:00|15996|15990|15997|15991|16002|15996|15995|15989|271
1653567300000|2022-05-26 12:15:00|15996|15990|15995|15989|15996.5|15990.5|15988.5|15982.5|255
1653567600000|2022-05-26 12:20:00|15995.5|15989.5|16000.5|15994.5|16006|16000|15995.5|15989.5|326
1653567900000|2022-05-26 12:25:00|16001.5|15995.5|16001.5|15995.5|16003|15997|15997.5|15991.5|82
1653568200000|2022-05-26 12:30:00|16002|15996|15992|15986|16011|16005|15987|15981|718
1653568500000|2022-05-26 12:35:00|15992.5|15986.5|15984.5|15978.5|15995|15989|15979|15973|645
1653568800000|2022-05-26 12:40:00|15985|15979|15997|15991|15999|15993|15981.5|15975.5|278
1653569100000|2022-05-26 12:45:00|15998|15992|16005|15999|16008|16002|15994.5|15988.5|535
1653569400000|2022-05-26 12:50:00|16004.5|15998.5|16014|16008|16015|16009|16004|15998|509
1653569700000|2022-05-26 12:55:00|16013.5|16007.5|16004.5|15998.5|16013.5|16007.5|16004|15998|344
1653570000000|2022-05-26 13:00:00|16004|15998|16001.5|15995.5|16008|16002|16001|15995|241
1653570300000|2022-05-26 13:05:00|16001|15995|15998.5|15992.5|16004|15998|15994|15988|297
1653570600000|2022-05-26 13:10:00|15997.5|15991.5|15996.5|15990.5|16001|15995|15995|15989|125
1653570900000|2022-05-26 13:15:00|15996|15990|15986|15980|15996|15990|15985|15979|369
1653571200000|2022-05-26 13:20:00|15986.5|15980.5|15990|15984|15993|15987|15983|15977|218
1653571500000|2022-05-26 13:25:00|15990.5|15984.5|15983.5|15977.5|15991.5|15985.5|15983|15977|246
1653571800000|2022-05-26 13:30:00|15984.5|15978.5|16020|16014|16020.5|16014.5|15981|15975|1395
1653572100000|2022-05-26 13:35:00|16020.5|16014.5|16037.5|16031.5|16044|16038|16017|16011|2378
1653572400000|2022-05-26 13:40:00|16038|16032|16038.5|16032.5|16048|16042|16034|16028|1167
1653572700000|2022-05-26 13:45:00|16039.5|16033.5|16067|16061|16073|16067|16032.5|16026.5|2347
1653573000000|2022-05-26 13:50:00|16066.5|16060.5|16080.5|16074.5|16093|16087|16066.5|16060.5|1952
1653573300000|2022-05-26 13:55:00|16080|16074|16081|16075|16089|16083|16075.5|16069.5|1056
1653573600000|2022-05-26 14:00:00|16080.5|16074.5|16076.5|16070.5|16090|16084|16072.5|16066.5|1080
1653573900000|2022-05-26 14:05:00|16078|16072|16087|16081|16099.5|16093.5|16072.5|16066.5|1404
1653574200000|2022-05-26 14:10:00|16087.5|16081.5|16099.5|16093.5|16105|16099|16080|16074|1343
1653574500000|2022-05-26 14:15:00|16100.5|16094.5|16105.5|16099.5|16106|16100|16094|16088|1061
1653574800000|2022-05-26 14:20:00|16106|16100|16102|16096|16109|16103|16096.5|16090.5|872
1653575100000|2022-05-26 14:25:00|16102.5|16096.5|16088|16082|16104|16098|16086|16080|985
1653575400000|2022-05-26 14:30:00|16089|16083|16083|16077|16093|16087|16078|16072|894
1653575700000|2022-05-26 14:35:00|16083.5|16077.5|16094|16088|16095|16089|16083.5|16077.5|469
1653576000000|2022-05-26 14:40:00|16093.5|16087.5|16086|16080|16097|16091|16084|16078|451
1653576300000|2022-05-26 14:45:00|16086.5|16080.5|16096|16090|16096.5|16090.5|16078.5|16072.5|512
1653576600000|2022-05-26 14:50:00|16096.5|16090.5|16091|16085|16111|16105|16089|16083|893
1653576900000|2022-05-26 14:55:00|16090.5|16084.5|16097.5|16091.5|16098|16092|16083|16077|493
1653577200000|2022-05-26 15:00:00|16098.5|16092.5|16115|16109|16117|16111|16098|16092|988
1653577500000|2022-05-26 15:05:00|16115.5|16109.5|16114.5|16108.5|16118|16112|16109.5|16103.5|709
1653577800000|2022-05-26 15:10:00|16115|16109|16132|16126|16132|16126|16114|16108|1225
1653578100000|2022-05-26 15:15:00|16133|16127|16124.5|16118.5|16134.5|16128.5|16122.5|16116.5|860
1653578400000|2022-05-26 15:20:00|16123.5|16117.5|16127.5|16121.5|16135|16129|16121.5|16115.5|560
1653578700000|2022-05-26 15:25:00|16128|16122|16117|16111|16131|16125|16113.5|16107.5|599
1653579000000|2022-05-26 15:30:00|16117.5|16111.5|16108|16102|16124|16118|16107.5|16101.5|524
1653579300000|2022-05-26 15:35:00|16107|16101|16121|16115|16122|16116|16101|16095|503
1653579600000|2022-05-26 15:40:00|16120|16114|16124|16118|16125.5|16119.5|16115|16109|338
1653579900000|2022-05-26 15:45:00|16124.5|16118.5|16114|16108|16128.5|16122.5|16109|16103|462
1653580200000|2022-05-26 15:50:00|16113|16107|16116.5|16110.5|16117.5|16111.5|16108|16102|315
1653580500000|2022-05-26 15:55:00|16117|16111|16119|16113|16124|16118|16115.5|16109.5|277
1653580800000|2022-05-26 16:00:00|16118.5|16112.5|16123.5|16117.5|16126|16120|16114|16108|401
1653581100000|2022-05-26 16:05:00|16124|16118|16116.5|16110.5|16124.5|16118.5|16113|16107|281
1653581400000|2022-05-26 16:10:00|16117|16111|16134|16128|16137|16131|16116.5|16110.5|658
1653581700000|2022-05-26 16:15:00|16133|16127|16134|16128|16134|16128|16128|16122|274
1653582000000|2022-05-26 16:20:00|16134.5|16128.5|16140|16134|16140.5|16134.5|16132|16126|480
1653582300000|2022-05-26 16:25:00|16139.5|16133.5|16143|16137|16143|16137|16133|16127|378
1653582600000|2022-05-26 16:30:00|16142.5|16136.5|16134.5|16128.5|16144|16138|16134|16128|382
1653582900000|2022-05-26 16:35:00|16134|16128|16140|16134|16141|16135|16133|16127|195
1653583200000|2022-05-26 16:40:00|16141|16135|16135.5|16129.5|16141|16135|16134.5|16128.5|158
1653583500000|2022-05-26 16:45:00|16135|16129|16143.5|16137.5|16145.5|16139.5|16135|16129|298
1653583800000|2022-05-26 16:50:00|16143|16137|16152|16146|16152|16146|16143|16137|368
1653584100000|2022-05-26 16:55:00|16151|16145|16157|16151|16157|16151|16149|16143|336
1653584400000|2022-05-26 17:00:00|16157.5|16151.5|16159|16153|16160.5|16154.5|16155|16149|649
1653584700000|2022-05-26 17:05:00|16158.5|16152.5|16159|16153|16159|16153|16153|16147|356
1653585000000|2022-05-26 17:10:00|16160.5|16154.5|16143.5|16137.5|16161|16155|16139|16133|529
1653585300000|2022-05-26 17:15:00|16143|16137|16138|16132|16144|16138|16136|16130|297
1653585600000|2022-05-26 17:20:00|16138.5|16132.5|16126|16120|16142|16136|16126|16120|411
1653585900000|2022-05-26 17:25:00|16125.5|16119.5|16128.5|16122.5|16137.5|16131.5|16124|16118|234
1653586200000|2022-05-26 17:30:00|16129|16123|16138.5|16132.5|16140.5|16134.5|16129|16123|159
1653586500000|2022-05-26 17:35:00|16138|16132|16139|16133|16139.5|16133.5|16135|16129|114
1653586800000|2022-05-26 17:40:00|16139.5|16133.5|16140|16134|16143|16137|16135|16129|99
1653587100000|2022-05-26 17:45:00|16141|16135|16144|16138|16149|16143|16140|16134|175
1653587400000|2022-05-26 17:50:00|16143|16137|16142.5|16136.5|16145|16139|16140|16134|86
1653587700000|2022-05-26 17:55:00|16142|16136|16149|16143|16151|16145|16129.5|16123.5|230
1653588000000|2022-05-26 18:00:00|16151|16145|16152.5|16146.5|16155|16149|16147.5|16141.5|235
1653588300000|2022-05-26 18:05:00|16153|16147|16151.5|16145.5|16153.5|16147.5|16145|16139|113
1653588600000|2022-05-26 18:10:00|16152|16146|16150.5|16144.5|16153.5|16147.5|16143.5|16137.5|100
1653588900000|2022-05-26 18:15:00|16149.5|16143.5|16148.5|16142.5|16154.5|16148.5|16147.5|16141.5|86
1653589200000|2022-05-26 18:20:00|16149.5|16143.5|16158.5|16152.5|16158.5|16152.5|16148.5|16142.5|205
1653589500000|2022-05-26 18:25:00|16159|16153|16149.5|16143.5|16159|16153|16149|16143|171
1653589800000|2022-05-26 18:30:00|16150|16144|16143.5|16137.5|16154.5|16148.5|16143|16137|176
1653590100000|2022-05-26 18:35:00|16144|16138|16138.5|16132.5|16144|16138|16133.5|16127.5|415
1653590400000|2022-05-26 18:40:00|16138|16132|16143.5|16137.5|16144.5|16138.5|16133.5|16127.5|197
1653590700000|2022-05-26 18:45:00|16144|16138|16142.5|16136.5|16146|16140|16135|16129|201
1653591000000|2022-05-26 18:50:00|16141.5|16135.5|16142|16136|16145.5|16139.5|16140|16134|58
1653591300000|2022-05-26 18:55:00|16142.5|16136.5|16149|16143|16152|16146|16142|16136|120
1653591600000|2022-05-26 19:00:00|16150|16144|16131|16125|16150|16144|16126|16120|356
1653591900000|2022-05-26 19:05:00|16130.5|16124.5|16138.5|16132.5|16142|16136|16128.5|16122.5|343
1653592200000|2022-05-26 19:10:00|16137.5|16131.5|16132|16126|16138.5|16132.5|16129|16123|115
1653592500000|2022-05-26 19:15:00|16132.5|16126.5|16122.5|16116.5|16133.5|16127.5|16112.5|16106.5|438
1653592800000|2022-05-26 19:20:00|16123|16117|16120|16114|16125|16119|16112|16106|193
1653593100000|2022-05-26 19:25:00|16119.5|16113.5|16126.5|16120.5|16131|16125|16114.5|16108.5|193
1653593400000|2022-05-26 19:30:00|16126|16120|16135.5|16129.5|16138|16132|16124.5|16118.5|159
1653593700000|2022-05-26 19:35:00|16135|16129|16139|16133|16140.5|16134.5|16129|16123|106
1653594000000|2022-05-26 19:40:00|16137.5|16131.5|16153|16147|16153.5|16147.5|16137.5|16131.5|177
1653594300000|2022-05-26 19:45:00|16153.5|16147.5|16156|16150|16156.5|16150.5|16146|16140|213
1653594600000|2022-05-26 19:50:00|16159|16153|16137.5|16131.5|16159|16153|16137|16131|371
1653594900000|2022-05-26 19:55:00|16138.5|16132.5|16129|16123|16142.5|16136.5|16129|16123|212
1653595200000|2022-05-26 20:00:00|16129.5|16123.5|16127.5|16121.5|16130.5|16124.5|16125|16119|145
1653595500000|2022-05-26 20:05:00|16128|16122|16131.5|16125.5|16131.5|16125.5|16124|16118|135
1653595800000|2022-05-26 20:10:00|16132|16126|16133.5|16127.5|16135.5|16129.5|16130.5|16124.5|69
1653596100000|2022-05-26 20:15:00|16133|16127|16137.5|16131.5|16142.5|16136.5|16133|16127|86
1653596400000|2022-05-26 20:20:00|16137|16131|16131|16125|16137|16131|16130.5|16124.5|50
1653596700000|2022-05-26 20:25:00|16131.5|16125.5|16136.5|16130.5|16137|16131|16129|16123|74
1653597000000|2022-05-26 20:30:00|16136|16130|16141|16135|16141|16135|16134|16128|106
1653597300000|2022-05-26 20:35:00|16140.5|16134.5|16135|16129|16140.5|16134.5|16135|16129|133
1653597600000|2022-05-26 20:40:00|16135.5|16129.5|16139|16133|16139.5|16133.5|16134|16128|48
1653597900000|2022-05-26 20:45:00|16138.5|16132.5|16134.5|16128.5|16139|16133|16133|16127|103
1653598200000|2022-05-26 20:50:00|16133.5|16127.5|16140.5|16134.5|16140.5|16134.5|16132.5|16126.5|167
1653598500000|2022-05-26 20:55:00|16141|16135|16149|16143|16149|16143|16138.5|16132.5|200
1653598800000|2022-05-26 21:00:00|16149.9|16135.9|16152.3|16138.3|16153.1|16139.1|16149.9|16135.9|0
1653599100000|2022-05-26 21:05:00|16152.7|16138.7|16154.5|16140.5|16156|16142|16152.7|16138.7|0
1653599400000|2022-05-26 21:10:00|16154.3|16140.3|16151.5|16137.5|16154.5|16140.5|16151|16137|0
1653599700000|2022-05-26 21:15:00|16151.6|16137.6|16147.3|16133.3|16151.9|16137.9|16147|16133|0
1653600000000|2022-05-26 21:20:00|16147.5|16133.5|16148.1|16134.1|16148.7|16134.7|16146.8|16132.8|0
1653600300000|2022-05-26 21:25:00|16148|16134|16148.9|16134.9|16149.5|16135.5|16147.6|16133.6|0
1653600600000|2022-05-26 21:30:00|16149.3|16135.3|16150.6|16136.6|16150.6|16136.6|16149.3|16135.3|0
1653600900000|2022-05-26 21:35:00|16150.5|16136.5|16150.5|16136.5|16151.1|16137.1|16150.2|16136.2|0
1653601200000|2022-05-26 21:40:00|16150|16136|16150|16136|16151.1|16137.1|16150|16136|0
1653601500000|2022-05-26 21:45:00|16150.8|16136.8|16149.3|16135.3|16150.8|16136.8|16149.3|16135.3|0
1653601800000|2022-05-26 21:50:00|16149.7|16135.7|16148.5|16134.5|16150.2|16136.2|16147.1|16133.1|0
1653602100000|2022-05-26 21:55:00|16147.9|16133.9|16143|16129|16149.5|16135.5|16142.8|16128.8|0
1653602400000|2022-05-26 22:00:00|16139|16125|16148|16134|16150.6|16136.6|16137.2|16123.2|0
1653602700000|2022-05-26 22:05:00|16148.4|16134.4|16156.9|16142.9|16158.3|16144.3|16145.7|16131.7|0
1653603000000|2022-05-26 22:10:00|16158.3|16144.3|16158.8|16144.8|16161|16147|16151.2|16137.2|0
1653603300000|2022-05-26 22:15:00|16159.7|16145.7|16166.9|16152.9|16166.9|16152.9|16159.2|16145.2|0
1653603600000|2022-05-26 22:20:00|16166|16152|16170.9|16156.9|16174|16160|16166|16152|0
1653603900000|2022-05-26 22:25:00|16171.8|16157.8|16161.1|16147.1|16174|16160|16160.2|16146.2|0
1653604200000|2022-05-26 22:30:00|16162.8|16148.8|16156.6|16142.6|16165.5|16151.5|16155.7|16141.7|0
1653604500000|2022-05-26 22:35:00|16156.1|16142.1|16153.9|16139.9|16157.9|16143.9|16153.9|16139.9|0
1653604800000|2022-05-26 22:40:00|16154.8|16140.8|16165.5|16151.5|16165.5|16151.5|16153.9|16139.9|0
1653605100000|2022-05-26 22:45:00|16166.4|16152.4|16159.3|16145.3|16166.4|16152.4|16157.5|16143.5|0
1653605400000|2022-05-26 22:50:00|16160.2|16146.2|16161.1|16147.1|16163.7|16149.7|16158.4|16144.4|0
1653605700000|2022-05-26 22:55:00|16159.7|16145.7|16156.6|16142.6|16161.1|16147.1|16154.8|16140.8|0
1653606000000|2022-05-26 23:00:00|16156.2|16142.2|16153|16139|16157.5|16143.5|16151.7|16137.7|0
1653606300000|2022-05-26 23:05:00|16153.5|16139.5|16158|16144|16160.6|16146.6|16152.6|16138.6|0
1653606600000|2022-05-26 23:10:00|16158.4|16144.4|16158|16144|16161.1|16147.1|16156.6|16142.6|0
1653606900000|2022-05-26 23:15:00|16157.5|16143.5|16154.4|16140.4|16161.6|16147.6|16153.5|16139.5|0
1653607200000|2022-05-26 23:20:00|16155.3|16141.3|16158.9|16144.9|16159.8|16145.8|16155.3|16141.3|0
1653607500000|2022-05-26 23:25:00|16159.3|16145.3|16163.4|16149.4|16164.3|16150.3|16158.9|16144.9|0
1653607800000|2022-05-26 23:30:00|16162.5|16148.5|16166.9|16152.9|16166.9|16152.9|16161.6|16147.6|0
1653608100000|2022-05-26 23:35:00|16166.5|16152.5|16169.6|16155.6|16170.1|16156.1|16166|16152|0
1653608400000|2022-05-26 23:40:00|16171.4|16157.4|16170.1|16156.1|16172.7|16158.7|16168.7|16154.7|0
1653608700000|2022-05-26 23:45:00|16169.6|16155.6|16168|16154|16175|16161|16168|16154|0
1653609000000|2022-05-26 23:50:00|16168.9|16154.9|16168|16154|16170.7|16156.7|16163.5|16149.5|0
1653609300000|2022-05-26 23:55:00|16167.5|16153.5|16165.3|16151.3|16169.3|16155.3|16164.9|16150.9|0
1653609600000|2022-05-27 00:00:00|16164.9|16150.9|16166.4|16152.4|16175.2|16161.2|16161.7|16147.7|0
1653609900000|2022-05-27 00:05:00|16167.3|16153.3|16162.8|16148.8|16170.9|16156.9|16161.9|16147.9|0
1653610200000|2022-05-27 00:10:00|16161.9|16147.9|16156.6|16142.6|16163.7|16149.7|16153.9|16139.9|0
1653610500000|2022-05-27 00:15:00|16157.5|16143.5|16161.5|16147.5|16164.7|16150.7|16148|16134|0
1653610800000|2022-05-27 00:20:00|16162|16148|16157|16143|16163.3|16149.3|16155.9|16141.9|0
1653611100000|2022-05-27 00:25:00|16157.2|16143.2|16159.4|16145.4|16159.8|16145.8|16155.9|16141.9|0
1653611400000|2022-05-27 00:30:00|16159.8|16145.8|16160.7|16146.7|16165|16151|16156.8|16142.8|0
1653611700000|2022-05-27 00:35:00|16160.4|16146.4|16142.7|16128.7|16162.2|16148.2|16139.2|16125.2|0
1653612000000|2022-05-27 00:40:00|16142.2|16128.2|16120.7|16106.7|16143.1|16129.1|16117.2|16103.2|0
1653612300000|2022-05-27 00:45:00|16119.8|16105.8|16112.5|16108.5|16130.5|16126.5|16109|16105|3587
1653612600000|2022-05-27 00:50:00|16113|16109|16140|16136|16142|16138|16110|16106|1814
1653612900000|2022-05-27 00:55:00|16139.5|16135.5|16140|16136|16147|16143|16139.5|16135.5|1139
1653613200000|2022-05-27 01:00:00|16139.5|16135.5|16139|16135|16148|16144|16131|16127|2442
1653613500000|2022-05-27 01:05:00|16139.5|16135.5|16167.5|16163.5|16173.5|16169.5|16134.5|16130.5|4458
1653613800000|2022-05-27 01:10:00|16167|16163|16196|16192|16199|16195|16160|16156|3641
1653614100000|2022-05-27 01:15:00|16195|16191|16224|16220|16225|16221|16189|16185|4637
1653614400000|2022-05-27 01:20:00|16225|16221|16217.5|16213.5|16228|16224|16215.5|16211.5|3017
1653614700000|2022-05-27 01:25:00|16218.5|16214.5|16204.5|16200.5|16220|16216|16201|16197|2434
1653615000000|2022-05-27 01:30:00|16206|16202|16221|16217|16222|16218|16202|16198|2274
1653615300000|2022-05-27 01:35:00|16222|16218|16204.5|16200.5|16232|16228|16203|16199|3281
1653615600000|2022-05-27 01:40:00|16206|16202|16197.3|16193.3|16211.5|16207.5|16182.5|16178.5|2869
1653615900000|2022-05-27 01:45:00|16194.8|16190.8|16208.8|16204.8|16213.8|16209.8|16193.8|16189.8|1662
1653616200000|2022-05-27 01:50:00|16209.8|16205.8|16224.8|16220.8|16239.3|16235.3|16209.8|16205.8|3059
1653616500000|2022-05-27 01:55:00|16225.8|16221.8|16217.3|16213.3|16227.8|16223.8|16214.8|16210.8|1234
1653616800000|2022-05-27 02:00:00|16216.3|16212.3|16226.3|16222.3|16228.3|16224.3|16214.8|16210.8|1220
1653617100000|2022-05-27 02:05:00|16226.8|16222.8|16224.8|16220.8|16236.8|16232.8|16219.3|16215.3|1207
1653617400000|2022-05-27 02:10:00|16225.3|16221.3|16222.3|16218.3|16230.8|16226.8|16221.8|16217.8|711
1653617700000|2022-05-27 02:15:00|16221.8|16217.8|16218.8|16214.8|16227.3|16223.3|16216.8|16212.8|1199
1653618000000|2022-05-27 02:20:00|16218.3|16214.3|16236.8|16232.8|16236.8|16232.8|16217.3|16213.3|1457
1653618300000|2022-05-27 02:25:00|16237.8|16233.8|16219.8|16215.8|16240.8|16236.8|16216.8|16212.8|1448
1653618600000|2022-05-27 02:30:00|16220.3|16216.3|16224.8|16220.8|16226.8|16222.8|16212.8|16208.8|1011
1653618900000|2022-05-27 02:35:00|16224.3|16220.3|16235.8|16231.8|16237.8|16233.8|16219.8|16215.8|714
1653619200000|2022-05-27 02:40:00|16234.8|16230.8|16228.3|16224.3|16240.8|16236.8|16227.3|16223.3|831
1653619500000|2022-05-27 02:45:00|16229.3|16225.3|16229.8|16225.8|16235.3|16231.3|16225.8|16221.8|569
1653619800000|2022-05-27 02:50:00|16228.8|16224.8|16214.8|16210.8|16234.8|16230.8|16214.8|16210.8|1156
1653620100000|2022-05-27 02:55:00|16214.3|16210.3|16200.3|16196.3|16216.3|16212.3|16195.3|16191.3|1988
1653620400000|2022-05-27 03:00:00|16199.8|16195.8|16212.8|16208.8|16212.8|16208.8|16197.8|16193.8|753
1653620700000|2022-05-27 03:05:00|16213.8|16209.8|16221.8|16217.8|16221.8|16217.8|16209.8|16205.8|599
1653621000000|2022-05-27 03:10:00|16220.8|16216.8|16213.8|16209.8|16221.3|16217.3|16209.8|16205.8|659
1653621300000|2022-05-27 03:15:00|16214.3|16210.3|16227.8|16223.8|16230.8|16226.8|16213.8|16209.8|1051
1653621600000|2022-05-27 03:20:00|16228.3|16224.3|16237.8|16233.8|16239.8|16235.8|16227.8|16223.8|1259
1653621900000|2022-05-27 03:25:00|16238.3|16234.3|16241.8|16237.8|16242.3|16238.3|16233.3|16229.3|957
1653622200000|2022-05-27 03:30:00|16240.8|16236.8|16236.8|16232.8|16241.3|16237.3|16232.8|16228.8|585
1653622500000|2022-05-27 03:35:00|16235.8|16231.8|16233.8|16229.8|16240.3|16236.3|16233.3|16229.3|403
1653622800000|2022-05-27 03:40:00|16232.8|16228.8|16240.8|16236.8|16242.8|16238.8|16230.8|16226.8|528
1653623100000|2022-05-27 03:45:00|16240.3|16236.3|16249.8|16245.8|16253.8|16249.8|16240.3|16236.3|1628
1653623400000|2022-05-27 03:50:00|16247.8|16243.8|16245.3|16241.3|16249.8|16245.8|16241.8|16237.8|602
1653623700000|2022-05-27 03:55:00|16245.8|16241.8|16246.8|16242.8|16252.8|16248.8|16245.3|16241.3|827
1653624000000|2022-05-27 04:00:00|16246.3|16242.3|16241.8|16237.8|16248.3|16244.3|16240.8|16236.8|468
1653624300000|2022-05-27 04:05:00|16242.3|16238.3|16244.3|16240.3|16246.8|16242.8|16238.8|16234.8|500
1653624600000|2022-05-27 04:10:00|16243.8|16239.8|16243.8|16239.8|16252.8|16248.8|16243.3|16239.3|665
1653624900000|2022-05-27 04:15:00|16243.3|16239.3|16247.8|16243.8|16247.8|16243.8|16237.8|16233.8|349
1653625200000|2022-05-27 04:20:00|16247.3|16243.3|16243.8|16239.8|16249.8|16245.8|16243.3|16239.3|257
1653625500000|2022-05-27 04:25:00|16242.8|16238.8|16239.8|16235.8|16245.3|16241.3|16238.8|16234.8|251
1653625800000|2022-05-27 04:30:00|16240.8|16236.8|16247.8|16243.8|16248.8|16244.8|16236.8|16232.8|571
1653626100000|2022-05-27 04:35:00|16248.8|16244.8|16247.8|16243.8|16250.8|16246.8|16245.8|16241.8|377
1653626400000|2022-05-27 04:40:00|16248.3|16244.3|16244.8|16240.8|16249.8|16245.8|16244.3|16240.3|321
1653626700000|2022-05-27 04:45:00|16242.8|16238.8|16236.8|16232.8|16245.3|16241.3|16235.8|16231.8|726
1653627000000|2022-05-27 04:50:00|16235.8|16231.8|16233.8|16229.8|16244.3|16240.3|16229.3|16225.3|1587
1653627300000|2022-05-27 04:55:00|16234.3|16230.3|16234.8|16230.8|16238.8|16234.8|16226.8|16222.8|968
1653627600000|2022-05-27 05:00:00|16234.3|16230.3|16222.8|16218.8|16234.8|16230.8|16221.8|16217.8|854
1653627900000|2022-05-27 05:05:00|16223.3|16219.3|16222.3|16218.3|16230.3|16226.3|16221.8|16217.8|597
1653628200000|2022-05-27 05:10:00|16221.8|16217.8|16226.3|16222.3|16228.8|16224.8|16219.8|16215.8|616
1653628500000|2022-05-27 05:15:00|16225.8|16221.8|16233.3|16229.3|16235.8|16231.8|16222.8|16218.8|767
1653628800000|2022-05-27 05:20:00|16232.8|16228.8|16230.3|16226.3|16237.8|16233.8|16226.8|16222.8|869
1653629100000|2022-05-27 05:25:00|16229.3|16225.3|16237.8|16233.8|16237.8|16233.8|16219.8|16215.8|1192
1653629400000|2022-05-27 05:30:00|16237.3|16233.3|16236.8|16232.8|16238.8|16234.8|16231.3|16227.3|1913
1653629700000|2022-05-27 05:35:00|16235.8|16231.8|16238.8|16234.8|16239.8|16235.8|16229.8|16225.8|1948
1653630000000|2022-05-27 05:40:00|16239.3|16235.3|16238.8|16234.8|16240.8|16236.8|16233.3|16229.3|2621
1653630300000|2022-05-27 05:45:00|16244.6|16230.6|16240.3|16226.3|16245|16231|16235.9|16221.9|9
1653630600000|2022-05-27 05:50:00|16240.1|16226.1|16232.8|16218.8|16240.3|16226.3|16232.3|16218.3|0
1653630900000|2022-05-27 05:55:00|16232.3|16218.3|16243|16229|16243.4|16229.4|16228.8|16214.8|0
1653631200000|2022-05-27 06:00:00|16243.2|16229.2|16240.3|16226.3|16243.2|16229.2|16231.9|16217.9|0
1653631500000|2022-05-27 06:05:00|16240.6|16226.6|16227.4|16213.4|16241.2|16227.2|16222.8|16208.8|0
1653631800000|2022-05-27 06:10:00|16229.6|16215.6|16234.7|16220.7|16240.3|16226.3|16227|16213|0
1653632100000|2022-05-27 06:15:00|16234.3|16220.3|16225.5|16211.5|16234.3|16220.3|16220.9|16206.9|0
1653632400000|2022-05-27 06:20:00|16225.7|16211.7|16228.9|16214.9|16236.5|16222.5|16225.7|16211.7|0
1653632700000|2022-05-27 06:25:00|16228.8|16214.8|16236.5|16222.5|16236.6|16222.6|16222.6|16208.6|0
1653633000000|2022-05-27 06:30:00|16236.4|16222.4|16235.1|16221.1|16236.4|16222.4|16228.9|16214.9|0
1653633300000|2022-05-27 06:35:00|16235.2|16221.2|16236.9|16222.9|16241.5|16227.5|16235.1|16221.1|0
1653633600000|2022-05-27 06:40:00|16237|16223|16241.2|16227.2|16241.2|16227.2|16231.4|16217.4|0
1653633900000|2022-05-27 06:45:00|16241.1|16227.1|16244|16230|16247.3|16233.3|16240.3|16226.3|0
1653634200000|2022-05-27 06:50:00|16243.3|16229.3|16259.3|16245.3|16259.6|16245.6|16243.3|16229.3|0
1653634500000|2022-05-27 06:55:00|16260|16246|16267.2|16253.2|16269.9|16255.9|16259.7|16245.7|0
1653634800000|2022-05-27 07:00:00|16267.1|16253.1|16273.3|16267.3|16275.8|16269.8|16258.8|16252.8|1363
1653635100000|2022-05-27 07:05:00|16272.8|16266.8|16271.8|16265.8|16272.8|16266.8|16266.8|16260.8|351
1653635400000|2022-05-27 07:10:00|16271.3|16265.3|16268.8|16262.8|16285.3|16279.3|16262.3|16256.3|1255
1653635700000|2022-05-27 07:15:00|16269.3|16263.3|16246.8|16240.8|16269.3|16263.3|16244.3|16238.3|1113
1653636000000|2022-05-27 07:20:00|16247.3|16241.3|16242.3|16236.3|16249.8|16243.8|16236.3|16230.3|737
1653636300000|2022-05-27 07:25:00|16242.8|16236.8|16242.8|16236.8|16249.8|16243.8|16238.8|16232.8|349
1653636600000|2022-05-27 07:30:00|16241.8|16235.8|16242.8|16236.8|16248.3|16242.3|16236.3|16230.3|353
1653636900000|2022-05-27 07:35:00|16244.3|16238.3|16248.8|16242.8|16251.3|16245.3|16243.8|16237.8|296
1653637200000|2022-05-27 07:40:00|16247.8|16241.8|16248.8|16242.8|16249.8|16243.8|16242.8|16236.8|153
1653637500000|2022-05-27 07:45:00|16248.3|16242.3|16240.8|16234.8|16248.3|16242.3|16237.8|16231.8|278
1653637800000|2022-05-27 07:50:00|16241.3|16235.3|16254.3|16248.3|16256.3|16250.3|16238.8|16232.8|355
1653638100000|2022-05-27 07:55:00|16253.8|16247.8|16251.8|16245.8|16259.3|16253.3|16251.3|16245.3|294
1653638400000|2022-05-27 08:00:00|16252.3|16246.3|16240.8|16234.8|16253.8|16247.8|16237.8|16231.8|434
1653638700000|2022-05-27 08:05:00|16241.8|16235.8|16251.3|16245.3|16252.3|16246.3|16238.8|16232.8|216
1653639000000|2022-05-27 08:10:00|16251.8|16245.8|16256.3|16250.3|16257.3|16251.3|16245.8|16239.8|307
1653639300000|2022-05-27 08:15:00|16257.3|16251.3|16258.3|16252.3|16265.8|16259.8|16254.3|16248.3|470
1653639600000|2022-05-27 08:20:00|16257.8|16251.8|16272.8|16266.8|16272.8|16266.8|16257.3|16251.3|297
1653639900000|2022-05-27 08:25:00|16273.8|16267.8|16279.8|16273.8|16283.8|16277.8|16271.8|16265.8|727
1653640200000|2022-05-27 08:30:00|16280.3|16274.3|16279.3|16273.3|16283.8|16277.8|16278.8|16272.8|409
1653640500000|2022-05-27 08:35:00|16278.8|16272.8|16274.8|16268.8|16283.8|16277.8|16274.3|16268.3|362
1653640800000|2022-05-27 08:40:00|16274.3|16268.3|16272.8|16266.8|16277.8|16271.8|16271.8|16265.8|238
1653641100000|2022-05-27 08:45:00|16272.3|16266.3|16270.8|16264.8|16274.8|16268.8|16269.8|16263.8|207
1653641400000|2022-05-27 08:50:00|16271.3|16265.3|16278.8|16272.8|16279.8|16273.8|16269.8|16263.8|186
1653641700000|2022-05-27 08:55:00|16279.3|16273.3|16284.8|16278.8|16284.8|16278.8|16276.8|16270.8|217
1653642000000|2022-05-27 09:00:00|16285.8|16279.8|16271.8|16265.8|16289.8|16283.8|16270.8|16264.8|412
1653642300000|2022-05-27 09:05:00|16270.8|16264.8|16271.8|16265.8|16274.8|16268.8|16270.3|16264.3|142
1653642600000|2022-05-27 09:10:00|16271.3|16265.3|16267.3|16261.3|16271.3|16265.3|16267.3|16261.3|146
1653642900000|2022-05-27 09:15:00|16266.8|16260.8|16276.8|16270.8|16277.8|16271.8|16266.8|16260.8|171
1653643200000|2022-05-27 09:20:00|16277.3|16271.3|16275.8|16269.8|16278.8|16272.8|16271.8|16265.8|186
1653643500000|2022-05-27 09:25:00|16275.3|16269.3|16281.3|16275.3|16284.8|16278.8|16272.8|16266.8|161
1653643800000|2022-05-27 09:30:00|16280.8|16274.8|16280.8|16274.8|16282.3|16276.3|16276.8|16270.8|136
1653644100000|2022-05-27 09:35:00|16279.8|16273.8|16281.3|16275.3|16282.8|16276.8|16278.8|16272.8|101
1653644400000|2022-05-27 09:40:00|16281.8|16275.8|16290.8|16284.8|16293.3|16287.3|16281.3|16275.3|385
1653644700000|2022-05-27 09:45:00|16290.3|16284.3|16291.8|16285.8|16293.3|16287.3|16285.8|16279.8|222
1653645000000|2022-05-27 09:50:00|16292.8|16286.8|16296.8|16290.8|16298.8|16292.8|16292.3|16286.3|364
1653645300000|2022-05-27 09:55:00|16297.3|16291.3|16299.8|16293.8|16303.8|16297.8|16296.3|16290.3|474
1653645600000|2022-05-27 10:00:00|16299.3|16293.3|16291.8|16285.8|16300.8|16294.8|16287.8|16281.8|369
1653645900000|2022-05-27 10:05:00|16292.8|16286.8|16286.8|16280.8|16292.8|16286.8|16285.3|16279.3|248
1653646200000|2022-05-27 10:10:00|16287.8|16281.8|16290.3|16284.3|16291.8|16285.8|16286.8|16280.8|114
1653646500000|2022-05-27 10:15:00|16290.8|16284.8|16286.8|16280.8|16291.8|16285.8|16286.8|16280.8|139
1653646800000|2022-05-27 10:20:00|16286.3|16280.3|16289.8|16283.8|16289.8|16283.8|16284.8|16278.8|167
1653647100000|2022-05-27 10:25:00|16290.3|16284.3|16294.3|16288.3|16294.8|16288.8|16289.8|16283.8|121
1653647400000|2022-05-27 10:30:00|16294.8|16288.8|16289.3|16283.3|16295.8|16289.8|16289.3|16283.3|114
1653647700000|2022-05-27 10:35:00|16289.8|16283.8|16289.8|16283.8|16292.3|16286.3|16286.8|16280.8|99
1653648000000|2022-05-27 10:40:00|16290.3|16284.3|16291.8|16285.8|16294.8|16288.8|16289.8|16283.8|113
1653648300000|2022-05-27 10:45:00|16291.3|16285.3|16287.3|16281.3|16291.8|16285.8|16286.3|16280.3|118
1653648600000|2022-05-27 10:50:00|16287.8|16281.8|16290.3|16284.3|16291.8|16285.8|16283.8|16277.8|223
1653648900000|2022-05-27 10:55:00|16290.8|16284.8|16293.3|16287.3|16294.3|16288.3|16287.8|16281.8|198
1653649200000|2022-05-27 11:00:00|16292.3|16286.3|16285.8|16279.8|16292.3|16286.3|16285.8|16279.8|73
1653649500000|2022-05-27 11:05:00|16286.8|16280.8|16285.3|16279.3|16289.3|16283.3|16283.8|16277.8|77
1653649800000|2022-05-27 11:10:00|16284.8|16278.8|16287.8|16281.8|16287.8|16281.8|16284.3|16278.3|113
1653650100000|2022-05-27 11:15:00|16286.8|16280.8|16282.8|16276.8|16288.8|16282.8|16281.3|16275.3|188
1653650400000|2022-05-27 11:20:00|16282.3|16276.3|16278.3|16272.3|16284.8|16278.8|16277.8|16271.8|233
1653650700000|2022-05-27 11:25:00|16277.8|16271.8|16284.3|16278.3|16285.3|16279.3|16277.3|16271.3|233
1653651000000|2022-05-27 11:30:00|16285.3|16279.3|16284.3|16278.3|16286.3|16280.3|16280.8|16274.8|118
1653651300000|2022-05-27 11:35:00|16283.8|16277.8|16280.3|16274.3|16284.8|16278.8|16280.3|16274.3|80
1653651600000|2022-05-27 11:40:00|16280.8|16274.8|16286.8|16280.8|16287.8|16281.8|16279.8|16273.8|109
1653651900000|2022-05-27 11:45:00|16286.3|16280.3|16279.3|16273.3|16286.8|16280.8|16278.8|16272.8|121
1653652200000|2022-05-27 11:50:00|16278.3|16272.3|16259.8|16253.8|16279.3|16273.3|16259.8|16253.8|894
1653652500000|2022-05-27 11:55:00|16259.3|16253.3|16261.8|16255.8|16263.8|16257.8|16258.3|16252.3|306
1653652800000|2022-05-27 12:00:00|16262.3|16256.3|16269.8|16263.8|16271.3|16265.3|16255.8|16249.8|454
1653653100000|2022-05-27 12:05:00|16270.8|16264.8|16277.8|16271.8|16278.8|16272.8|16269.8|16263.8|314
1653653400000|2022-05-27 12:10:00|16277.3|16271.3|16276.8|16270.8|16283.8|16277.8|16276.8|16270.8|205
1653653700000|2022-05-27 12:15:00|16276.3|16270.3|16272.8|16266.8|16277.8|16271.8|16271.8|16265.8|145
1653654000000|2022-05-27 12:20:00|16273.3|16267.3|16277.8|16271.8|16280.3|16274.3|16271.8|16265.8|132
1653654300000|2022-05-27 12:25:00|16278.3|16272.3|16270.3|16264.3|16278.8|16272.8|16269.3|16263.3|132
1653654600000|2022-05-27 12:30:00|16269.8|16263.8|16289.3|16283.3|16291.8|16285.8|16264.3|16258.3|770
1653654900000|2022-05-27 12:35:00|16288.8|16282.8|16302.3|16296.3|16309.3|16303.3|16288.8|16282.8|824
1653655200000|2022-05-27 12:40:00|16301.8|16295.8|16299.8|16293.8|16303.8|16297.8|16297.8|16291.8|324
1653655500000|2022-05-27 12:45:00|16300.3|16294.3|16313.3|16307.3|16314.8|16308.8|16300.3|16294.3|699
1653655800000|2022-05-27 12:50:00|16312.8|16306.8|16310.3|16304.3|16316.8|16310.8|16307.3|16301.3|561
1653656100000|2022-05-27 12:55:00|16309.8|16303.8|16311.8|16305.8|16313.3|16307.3|16304.8|16298.8|252
1653656400000|2022-05-27 13:00:00|16312.8|16306.8|16311.8|16305.8|16317.8|16311.8|16309.3|16303.3|403
1653656700000|2022-05-27 13:05:00|16312.8|16306.8|16314.3|16308.3|16317.8|16311.8|16312.8|16306.8|232
1653657000000|2022-05-27 13:10:00|16313.8|16307.8|16317.3|16311.3|16319.3|16313.3|16312.8|16306.8|331
1653657300000|2022-05-27 13:15:00|16316.8|16310.8|16306.8|16300.8|16317.8|16311.8|16306.8|16300.8|314
1653657600000|2022-05-27 13:20:00|16307.8|16301.8|16306.3|16300.3|16309.8|16303.8|16304.8|16298.8|281
1653657900000|2022-05-27 13:25:00|16307.8|16301.8|16308.8|16302.8|16310.8|16304.8|16307.3|16301.3|214
1653658200000|2022-05-27 13:30:00|16310.3|16304.3|16310.8|16304.8|16327.8|16321.8|16305.3|16299.3|1517
1653658500000|2022-05-27 13:35:00|16309.8|16303.8|16331.3|16325.3|16333.8|16327.8|16308.8|16302.8|957
1653658800000|2022-05-27 13:40:00|16332.3|16326.3|16316.8|16310.8|16341.8|16335.8|16315.8|16309.8|1440
1653659100000|2022-05-27 13:45:00|16317.3|16311.3|16331.3|16325.3|16337.8|16331.8|16315.3|16309.3|872
1653659400000|2022-05-27 13:50:00|16331.8|16325.8|16342.3|16336.3|16344.3|16338.3|16325.3|16319.3|947
1653659700000|2022-05-27 13:55:00|16342.8|16336.8|16344.3|16338.3|16350.8|16344.8|16339.8|16333.8|980
1653660000000|2022-05-27 14:00:00|16344.8|16338.8|16340.8|16334.8|16347.3|16341.3|16335.3|16329.3|813
1653660300000|2022-05-27 14:05:00|16341.3|16335.3|16341.8|16335.8|16344.3|16338.3|16335.8|16329.8|442
1653660600000|2022-05-27 14:10:00|16341.3|16335.3|16344.3|16338.3|16349.8|16343.8|16339.8|16333.8|549
1653660900000|2022-05-27 14:15:00|16343.8|16337.8|16343.8|16337.8|16353.3|16347.3|16339.8|16333.8|621
1653661200000|2022-05-27 14:20:00|16344.3|16338.3|16350.8|16344.8|16354.8|16348.8|16343.8|16337.8|572
1653661500000|2022-05-27 14:25:00|16351.8|16345.8|16347.3|16341.3|16353.8|16347.8|16345.8|16339.8|454
1653661800000|2022-05-27 14:30:00|16347.8|16341.8|16344.3|16338.3|16349.8|16343.8|16342.3|16336.3|484
1653662100000|2022-05-27 14:35:00|16344.8|16338.8|16338.8|16332.8|16347.8|16341.8|16338.8|16332.8|347
1653662400000|2022-05-27 14:40:00|16338.3|16332.3|16328.8|16322.8|16338.8|16332.8|16326.8|16320.8|666
1653662700000|2022-05-27 14:45:00|16329.3|16323.3|16335.8|16329.8|16336.8|16330.8|16318.8|16312.8|881
1653663000000|2022-05-27 14:50:00|16335.3|16329.3|16336.8|16330.8|16337.8|16331.8|16327.8|16321.8|404
1653663300000|2022-05-27 14:55:00|16337.3|16331.3|16318.8|16312.8|16338.3|16332.3|16317.3|16311.3|598
1653663600000|2022-05-27 15:00:00|16319.8|16313.8|16317.3|16311.3|16324.3|16318.3|16310.8|16304.8|774
1653663900000|2022-05-27 15:05:00|16317.8|16311.8|16325.8|16319.8|16328.8|16322.8|16314.8|16308.8|380
1653664200000|2022-05-27 15:10:00|16326.8|16320.8|16331.8|16325.8|16333.3|16327.3|16322.3|16316.3|384
1653664500000|2022-05-27 15:15:00|16330.8|16324.8|16337.8|16331.8|16342.8|16336.8|16328.8|16322.8|639
1653664800000|2022-05-27 15:20:00|16338.3|16332.3|16345.8|16339.8|16347.8|16341.8|16333.8|16327.8|444
1653665100000|2022-05-27 15:25:00|16344.8|16338.8|16341.8|16335.8|16346.3|16340.3|16335.8|16329.8|342
1653665400000|2022-05-27 15:30:00|16342.3|16336.3|16341.3|16335.3|16348.8|16342.8|16339.8|16333.8|442
1653665700000|2022-05-27 15:35:00|16340.3|16334.3|16338.8|16332.8|16344.8|16338.8|16333.8|16327.8|334
1653666000000|2022-05-27 15:40:00|16337.8|16331.8|16340.8|16334.8|16345.8|16339.8|16335.8|16329.8|259
1653666300000|2022-05-27 15:45:00|16339.8|16333.8|16343.8|16337.8|16345.3|16339.3|16336.8|16330.8|344
1653666600000|2022-05-27 15:50:00|16343.3|16337.3|16340.8|16334.8|16347.8|16341.8|16337.8|16331.8|280
1653666900000|2022-05-27 15:55:00|16341.3|16335.3|16343.3|16337.3|16343.8|16337.8|16337.8|16331.8|122
1653667200000|2022-05-27 16:00:00|16343.8|16337.8|16338.8|16332.8|16347.8|16341.8|16338.8|16332.8|398
1653667500000|2022-05-27 16:05:00|16337.8|16331.8|16329.3|16323.3|16338.8|16332.8|16326.3|16320.3|604
1653667800000|2022-05-27 16:10:00|16329.8|16323.8|16331.8|16325.8|16335.8|16329.8|16327.8|16321.8|259
1653668100000|2022-05-27 16:15:00|16331.3|16325.3|16329.8|16323.8|16332.8|16326.8|16320.3|16314.3|358
1653668400000|2022-05-27 16:20:00|16330.8|16324.8|16325.3|16319.3|16331.3|16325.3|16323.3|16317.3|152
1653668700000|2022-05-27 16:25:00|16324.8|16318.8|16329.8|16323.8|16333.8|16327.8|16324.8|16318.8|117
1653669000000|2022-05-27 16:30:00|16330.3|16324.3|16326.3|16320.3|16332.8|16326.8|16325.8|16319.8|131
1653669300000|2022-05-27 16:35:00|16327.3|16321.3|16328.3|16322.3|16329.8|16323.8|16319.8|16313.8|286
1653669600000|2022-05-27 16:40:00|16327.8|16321.8|16329.8|16323.8|16332.8|16326.8|16326.8|16320.8|134
1653669900000|2022-05-27 16:45:00|16330.3|16324.3|16316.8|16310.8|16330.3|16324.3|16316.8|16310.8|230
1653670200000|2022-05-27 16:50:00|16316.3|16310.3|16323.8|16317.8|16325.8|16319.8|16314.8|16308.8|282
1653670500000|2022-05-27 16:55:00|16325.3|16319.3|16325.8|16319.8|16329.8|16323.8|16323.8|16317.8|148
1653670800000|2022-05-27 17:00:00|16326.3|16320.3|16326.3|16320.3|16328.3|16322.3|16321.8|16315.8|76
1653671100000|2022-05-27 17:05:00|16326.8|16320.8|16327.8|16321.8|16328.3|16322.3|16322.8|16316.8|157
1653671400000|2022-05-27 17:10:00|16326.8|16320.8|16326.8|16320.8|16329.3|16323.3|16322.8|16316.8|85
1653671700000|2022-05-27 17:15:00|16326.3|16320.3|16322.8|16316.8|16326.8|16320.8|16321.8|16315.8|94
1653672000000|2022-05-27 17:20:00|16322.3|16316.3|16317.8|16311.8|16322.8|16316.8|16312.8|16306.8|243
1653672300000|2022-05-27 17:25:00|16318.3|16312.3|16317.8|16311.8|16319.8|16313.8|16313.3|16307.3|123
1653672600000|2022-05-27 17:30:00|16319.3|16313.3|16314.8|16308.8|16322.8|16316.8|16314.8|16308.8|172
1653672900000|2022-05-27 17:35:00|16314.3|16308.3|16316.8|16310.8|16320.8|16314.8|16313.8|16307.8|114
1653673200000|2022-05-27 17:40:00|16315.8|16309.8|16317.3|16311.3|16319.8|16313.8|16313.8|16307.8|87
1653673500000|2022-05-27 17:45:00|16317.8|16311.8|16323.8|16317.8|16324.8|16318.8|16315.8|16309.8|118
1653673800000|2022-05-27 17:50:00|16323.3|16317.3|16329.8|16323.8|16331.8|16325.8|16322.8|16316.8|149
1653674100000|2022-05-27 17:55:00|16329.3|16323.3|16335.8|16329.8|16336.8|16330.8|16326.8|16320.8|158
1653674400000|2022-05-27 18:00:00|16336.8|16330.8|16338.3|16332.3|16341.8|16335.8|16328.8|16322.8|237
1653674700000|2022-05-27 18:05:00|16337.8|16331.8|16340.8|16334.8|16340.8|16334.8|16329.3|16323.3|120
1653675000000|2022-05-27 18:10:00|16341.8|16335.8|16332.3|16326.3|16341.8|16335.8|16330.8|16324.8|131
1653675300000|2022-05-27 18:15:00|16332.8|16326.8|16341.8|16335.8|16341.8|16335.8|16332.8|16326.8|107
1653675600000|2022-05-27 18:20:00|16342.8|16336.8|16340.8|16334.8|16342.8|16336.8|16338.8|16332.8|80
1653675900000|2022-05-27 18:25:00|16340.3|16334.3|16335.8|16329.8|16341.3|16335.3|16335.8|16329.8|52
1653676200000|2022-05-27 18:30:00|16336.3|16330.3|16340.3|16334.3|16340.8|16334.8|16335.8|16329.8|36
1653676500000|2022-05-27 18:35:00|16340.8|16334.8|16337.3|16331.3|16345.8|16339.8|16333.8|16327.8|196
1653676800000|2022-05-27 18:40:00|16336.8|16330.8|16339.3|16333.3|16340.8|16334.8|16330.8|16324.8|97
1653677100000|2022-05-27 18:45:00|16339.8|16333.8|16344.3|16338.3|16344.3|16338.3|16336.8|16330.8|73
1653677400000|2022-05-27 18:50:00|16343.8|16337.8|16345.3|16339.3|16349.3|16343.3|16341.3|16335.3|211
1653677700000|2022-05-27 18:55:00|16344.3|16338.3|16345.3|16339.3|16347.8|16341.8|16344.3|16338.3|94
1653678000000|2022-05-27 19:00:00|16344.8|16338.8|16346.8|16340.8|16350.3|16344.3|16341.3|16335.3|209
1653678300000|2022-05-27 19:05:00|16347.3|16341.3|16355.8|16349.8|16357.8|16351.8|16346.3|16340.3|422
1653678600000|2022-05-27 19:10:00|16356.3|16350.3|16354.8|16348.8|16356.3|16350.3|16351.8|16345.8|119
1653678900000|2022-05-27 19:15:00|16355.8|16349.8|16357.8|16351.8|16357.8|16351.8|16351.8|16345.8|79
1653679200000|2022-05-27 19:20:00|16357.3|16351.3|16357.8|16351.8|16361.8|16355.8|16354.8|16348.8|375
1653679500000|2022-05-27 19:25:00|16358.8|16352.8|16359.8|16353.8|16361.3|16355.3|16358.3|16352.3|58
1653679800000|2022-05-27 19:30:00|16358.8|16352.8|16358.3|16352.3|16361.8|16355.8|16357.3|16351.3|102
1653680100000|2022-05-27 19:35:00|16357.8|16351.8|16359.8|16353.8|16360.8|16354.8|16352.8|16346.8|143
1653680400000|2022-05-27 19:40:00|16358.8|16352.8|16364.3|16358.3|16364.8|16358.8|16356.3|16350.3|210
1653680700000|2022-05-27 19:45:00|16363.8|16357.8|16360.3|16354.3|16364.8|16358.8|16354.8|16348.8|169
1653681000000|2022-05-27 19:50:00|16364.3|16358.3|16367.8|16361.8|16369.8|16363.8|16355.8|16349.8|263
1653681300000|2022-05-27 19:55:00|16367.3|16361.3|16376.8|16370.8|16379.8|16373.8|16366.3|16360.3|442
1653681600000|2022-05-27 20:00:00|16376.3|16370.3|16383.8|16377.8|16384.3|16378.3|16371.3|16365.3|345
1653681900000|2022-05-27 20:05:00|16382.8|16376.8|16388.8|16382.8|16388.8|16382.8|16382.3|16376.3|221
1653682200000|2022-05-27 20:10:00|16388.3|16382.3|16384.8|16378.8|16388.8|16382.8|16383.8|16377.8|126
1653682500000|2022-05-27 20:15:00|16385.3|16379.3|16385.3|16379.3|16388.3|16382.3|16384.3|16378.3|97
1653682800000|2022-05-27 20:20:00|16385.8|16379.8|16386.3|16380.3|16389.3|16383.3|16385.3|16379.3|107
1653683100000|2022-05-27 20:25:00|16385.3|16379.3|16388.3|16382.3|16388.8|16382.8|16385.3|16379.3|61
1653683400000|2022-05-27 20:30:00|16388.8|16382.8|16388.3|16382.3|16388.8|16382.8|16382.8|16376.8|100
1653683700000|2022-05-27 20:35:00|16388.8|16382.8|16390.3|16384.3|16391.8|16385.8|16387.8|16381.8|160
1653684000000|2022-05-27 20:40:00|16389.8|16383.8|16393.8|16387.8|16394.8|16388.8|16389.3|16383.3|96
1653684300000|2022-05-27 20:45:00|16392.8|16386.8|16383.8|16377.8|16394.8|16388.8|16383.8|16377.8|222
1653684600000|2022-05-27 20:50:00|16382.8|16376.8|16385.8|16379.8|16390.8|16384.8|16382.8|16376.8|193
1653684900000|2022-05-27 20:55:00|16385.3|16379.3|16388.3|16382.3|16388.3|16382.3|16382.8|16376.8|187
1653861600000|2022-05-29 22:00:00|16377.7|16363.7|16361.3|16347.3|16377.7|16363.7|16361.3|16347.3|0
1653861900000|2022-05-29 22:05:00|16360.9|16346.9|16368|16354|16369.3|16355.3|16356|16342|0
1653862200000|2022-05-29 22:10:00|16367.5|16353.5|16361|16347|16368|16354|16359.6|16345.6|0
1653862500000|2022-05-29 22:15:00|16360.5|16346.5|16370.7|16356.7|16376|16362|16358.3|16344.3|0
1653862800000|2022-05-29 22:20:00|16371.6|16357.6|16368|16354|16375.1|16361.1|16361.4|16347.4|0
1653863100000|2022-05-29 22:25:00|16368.9|16354.9|16364.5|16350.5|16370.7|16356.7|16361|16347|0
1653863400000|2022-05-29 22:30:00|16363.6|16349.6|16368|16354|16372.4|16358.4|16363.1|16349.1|0
1653863700000|2022-05-29 22:35:00|16367.6|16353.6|16370.7|16356.7|16371.6|16357.6|16363.6|16349.6|0
1653864000000|2022-05-29 22:40:00|16371.1|16357.1|16378.5|16364.5|16379|16365|16370.7|16356.7|0
1653864300000|2022-05-29 22:45:00|16377.2|16363.2|16377.2|16363.2|16381.6|16367.6|16372.8|16358.8|0
1653864600000|2022-05-29 22:50:00|16376.7|16362.7|16375.4|16361.4|16380.7|16366.7|16375.4|16361.4|0
1653864900000|2022-05-29 22:55:00|16375|16361|16377.6|16363.6|16377.6|16363.6|16370.1|16356.1|0
1653865200000|2022-05-29 23:00:00|16378.1|16364.1|16377.6|16363.6|16379.9|16365.9|16373.7|16359.7|0
1653865500000|2022-05-29 23:05:00|16378.1|16364.1|16381.2|16367.2|16382.5|16368.5|16378.1|16364.1|0
1653865800000|2022-05-29 23:10:00|16380.7|16366.7|16392.2|16378.2|16392.2|16378.2|16380.7|16366.7|0
1653866100000|2022-05-29 23:15:00|16391.8|16377.8|16390.5|16376.5|16395.8|16381.8|16388.7|16374.7|0
1653866400000|2022-05-29 23:20:00|16391.3|16377.3|16391.4|16377.4|16394.6|16380.6|16388.4|16374.4|0
1653866700000|2022-05-29 23:25:00|16391.9|16377.9|16391.4|16377.4|16395.4|16381.4|16388.4|16374.4|0
1653867000000|2022-05-29 23:30:00|16391.9|16377.9|16402.1|16388.1|16402.5|16388.5|16391.9|16377.9|0
1653867300000|2022-05-29 23:35:00|16401.6|16387.6|16404|16390|16405.8|16391.8|16398.1|16384.1|0
1653867600000|2022-05-29 23:40:00|16405.8|16391.8|16408.4|16394.4|16410.2|16396.2|16404|16390|0
1653867900000|2022-05-29 23:45:00|16409.3|16395.3|16400.2|16386.2|16409.3|16395.3|16399.2|16385.2|0
1653868200000|2022-05-29 23:50:00|16399.7|16385.7|16397.4|16383.4|16401|16387|16395.6|16381.6|0
1653868500000|2022-05-29 23:55:00|16396.5|16382.5|16389.6|16375.6|16398.4|16384.4|16387.8|16373.8|0
1653868800000|2022-05-30 00:00:00|16388.7|16374.7|16379.7|16365.7|16391.4|16377.4|16377.1|16363.1|0
1653869100000|2022-05-30 00:05:00|16380.6|16366.6|16374.4|16360.4|16385|16371|16370.9|16356.9|0
1653869400000|2022-05-30 00:10:00|16373.6|16359.6|16385.1|16371.1|16385.6|16371.6|16372.7|16358.7|0
1653869700000|2022-05-30 00:15:00|16384.7|16370.7|16377.8|16363.8|16387.3|16373.3|16373.8|16359.8|0
1653870000000|2022-05-30 00:20:00|16376.7|16362.7|16390.3|16376.3|16392.2|16378.2|16376.7|16362.7|0
1653870300000|2022-05-30 00:25:00|16389.9|16375.9|16396.3|16382.3|16400.4|16386.4|16388.3|16374.3|0
1653870600000|2022-05-30 00:30:00|16395.9|16381.9|16377.2|16363.2|16397.2|16383.2|16377.2|16363.2|0
1653870900000|2022-05-30 00:35:00|16377.5|16363.5|16376.9|16362.9|16389|16375|16371.2|16357.2|0
1653871200000|2022-05-30 00:40:00|16376.6|16362.6|16386.8|16372.8|16389.6|16375.6|16376.4|16362.4|0
1653871500000|2022-05-30 00:45:00|16410.8|16406.8|16430.3|16426.3|16438.3|16434.3|16402.3|16398.3|4620
1653871800000|2022-05-30 00:50:00|16429.8|16425.8|16448.3|16444.3|16448.8|16444.8|16425.8|16421.8|1576
1653872100000|2022-05-30 00:55:00|16447.8|16443.8|16445.8|16441.8|16451.3|16447.3|16440.8|16436.8|1695
1653872400000|2022-05-30 01:00:00|16444.3|16440.3|16447.8|16443.8|16456.3|16452.3|16429.3|16425.3|3144
1653872700000|2022-05-30 01:05:00|16448.3|16444.3|16444.8|16440.8|16452.8|16448.8|16435.8|16431.8|2105
1653873000000|2022-05-30 01:10:00|16444.3|16440.3|16465.8|16461.8|16468.8|16464.8|16434.8|16430.8|3414
1653873300000|2022-05-30 01:15:00|16465.3|16461.3|16469.3|16465.3|16472.8|16468.8|16455.3|16451.3|2145
1653873600000|2022-05-30 01:20:00|16466.3|16462.3|16471.8|16467.8|16474.8|16470.8|16457.3|16453.3|1882
1653873900000|2022-05-30 01:25:00|16469.3|16465.3|16472.3|16468.3|16478.3|16474.3|16460.8|16456.8|2376
1653874200000|2022-05-30 01:30:00|16471.8|16467.8|16481.3|16477.3|16482.8|16478.8|16461.8|16457.8|2249
1653874500000|2022-05-30 01:35:00|16480.3|16476.3|16484.3|16480.3|16488.3|16484.3|16476.3|16472.3|2733
1653874800000|2022-05-30 01:40:00|16485.3|16481.3|16487.8|16483.8|16490.8|16486.8|16477.3|16473.3|1813
1653875100000|2022-05-30 01:45:00|16486.8|16482.8|16482.3|16478.3|16489.8|16485.8|16478.8|16474.8|1363
1653875400000|2022-05-30 01:50:00|16483.3|16479.3|16494.3|16490.3|16495.8|16491.8|16482.3|16478.3|1386
1653875700000|2022-05-30 01:55:00|16494.8|16490.8|16501.3|16497.3|16501.8|16497.8|16487.8|16483.8|1486
1653876000000|2022-05-30 02:00:00|16500.8|16496.8|16512.8|16508.8|16514.3|16510.3|16499.3|16495.3|1917
1653876300000|2022-05-30 02:05:00|16513.3|16509.3|16512|16508|16518|16514|16508|16504|1321
1653876600000|2022-05-30 02:10:00|16513|16509|16522|16518|16522|16518|16506|16502|1291
1653876900000|2022-05-30 02:15:00|16523|16519|16533|16529|16535|16531|16522|16518|1981
1653877200000|2022-05-30 02:20:00|16532.5|16528.5|16545|16541|16546.5|16542.5|16532.5|16528.5|1661
1653877500000|2022-05-30 02:25:00|16544|16540|16543|16539|16550.5|16546.5|16541|16537|1324
1653877800000|2022-05-30 02:30:00|16543.5|16539.5|16520.5|16516.5|16545|16541|16519|16515|1695
1653878100000|2022-05-30 02:35:00|16521|16517|16526.5|16522.5|16531|16527|16516|16512|1261
1653878400000|2022-05-30 02:40:00|16526|16522|16525|16521|16527|16523|16516.5|16512.5|673
1653878700000|2022-05-30 02:45:00|16526|16522|16521.5|16517.5|16530|16526|16517|16513|744
1653879000000|2022-05-30 02:50:00|16521|16517|16522|16518|16536|16532|16520.5|16516.5|875
1653879300000|2022-05-30 02:55:00|16521.5|16517.5|16520|16516|16525|16521|16516|16512|673
1653879600000|2022-05-30 03:00:00|16520.5|16516.5|16521.5|16517.5|16525.5|16521.5|16513.5|16509.5|644
1653879900000|2022-05-30 03:05:00|16522|16518|16519.5|16515.5|16524|16520|16515|16511|593
1653880200000|2022-05-30 03:10:00|16520|16516|16524|16520|16526|16522|16514|16510|1050
1653880500000|2022-05-30 03:15:00|16523.5|16519.5|16515|16511|16526.5|16522.5|16514|16510|486
1653880800000|2022-05-30 03:20:00|16514.5|16510.5|16525|16521|16529.5|16525.5|16510|16506|1003
1653881100000|2022-05-30 03:25:00|16523.5|16519.5|16513|16509|16525.5|16521.5|16512|16508|466
1653881400000|2022-05-30 03:30:00|16514|16510|16504.5|16500.5|16517.5|16513.5|16499.5|16495.5|1194
1653881700000|2022-05-30 03:35:00|16504|16500|16523|16519|16523|16519|16503|16499|677
1653882000000|2022-05-30 03:40:00|16522|16518|16534|16530|16541|16537|16521|16517|1581
1653882300000|2022-05-30 03:45:00|16534.5|16530.5|16528|16524|16536.5|16532.5|16527|16523|559
1653882600000|2022-05-30 03:50:00|16529|16525|16546|16542|16547|16543|16527|16523|801
1653882900000|2022-05-30 03:55:00|16547|16543|16541|16537|16549|16545|16536|16532|907
1653883200000|2022-05-30 04:00:00|16540|16536|16537.5|16533.5|16541|16537|16533.5|16529.5|428
1653883500000|2022-05-30 04:05:00|16537|16533|16540|16536|16545|16541|16534|16530|377
1653883800000|2022-05-30 04:10:00|16539|16535|16541|16537|16542|16538|16535.5|16531.5|284
1653884100000|2022-05-30 04:15:00|16540|16536|16542|16538|16549.5|16545.5|16540|16536|340
1653884400000|2022-05-30 04:20:00|16543|16539|16540.5|16536.5|16553|16549|16540|16536|879
1653884700000|2022-05-30 04:25:00|16541|16537|16544.5|16540.5|16548.5|16544.5|16540|16536|340
1653885000000|2022-05-30 04:30:00|16545|16541|16552.5|16548.5|16557|16553|16543.5|16539.5|760
1653885300000|2022-05-30 04:35:00|16553|16549|16562|16558|16564|16560|16551.5|16547.5|903
1653885600000|2022-05-30 04:40:00|16561.5|16557.5|16563|16559|16566|16562|16557|16553|650
1653885900000|2022-05-30 04:45:00|16562.5|16558.5|16579.5|16575.5|16580|16576|16560|16556|1200
1653886200000|2022-05-30 04:50:00|16579|16575|16577|16573|16579|16575|16574|16570|440
1653886500000|2022-05-30 04:55:00|16576.5|16572.5|16591|16587|16593.5|16589.5|16576|16572|1400
1653886800000|2022-05-30 05:00:00|16590.5|16586.5|16581.5|16577.5|16590.5|16586.5|16579|16575|1056
1653887100000|2022-05-30 05:05:00|16581|16577|16581|16577|16588|16584|16577|16573|910
1653887400000|2022-05-30 05:10:00|16580.5|16576.5|16576|16572|16583|16579|16572.5|16568.5|1072
1653887700000|2022-05-30 05:15:00|16577.5|16573.5|16573|16569|16581|16577|16572.5|16568.5|922
1653888000000|2022-05-30 05:20:00|16572.5|16568.5|16567.5|16563.5|16575|16571|16566|16562|1127
1653888300000|2022-05-30 05:25:00|16568|16564|16578.5|16574.5|16579|16575|16565.5|16561.5|1311
1653888600000|2022-05-30 05:30:00|16578|16574|16580.5|16576.5|16588.5|16584.5|16575.5|16571.5|2358
1653888900000|2022-05-30 05:35:00|16580|16576|16569.5|16565.5|16581.5|16577.5|16567|16563|1830
1653889200000|2022-05-30 05:40:00|16569|16565|16569|16565|16571|16567|16565|16561|2703
1653889500000|2022-05-30 05:45:00|16575|16561|16590.5|16576.5|16590.7|16576.7|16575|16561|1
1653889800000|2022-05-30 05:50:00|16590.2|16576.2|16581.9|16567.9|16594.1|16580.1|16575.8|16561.8|0
1653890100000|2022-05-30 05:55:00|16582.1|16568.1|16592|16578|16594.2|16580.2|16582.1|16568.1|0
1653890400000|2022-05-30 06:00:00|16591.6|16577.6|16588.4|16574.4|16593.3|16579.3|16577.8|16563.8|0
1653890700000|2022-05-30 06:05:00|16589.1|16575.1|16601.9|16587.9|16601.9|16587.9|16583.6|16569.6|0
1653891000000|2022-05-30 06:10:00|16601.4|16587.4|16607.7|16593.7|16613|16599|16599.4|16585.4|0
1653891300000|2022-05-30 06:15:00|16588.8|16574.8|16592.8|16578.8|16593|16579|16583.2|16569.2|0
1653891600000|2022-05-30 06:20:00|16592.9|16578.9|16599.9|16585.9|16600|16586|16591.1|16577.1|0
1653891900000|2022-05-30 06:25:00|16600|16586|16598.2|16584.2|16600|16586|16594.6|16580.6|0
1653892200000|2022-05-30 06:30:00|16598.3|16584.3|16601.9|16587.9|16602|16588|16594.1|16580.1|0
1653892500000|2022-05-30 06:35:00|16602|16588|16599.5|16585.5|16603.8|16589.8|16595.3|16581.3|0
1653892800000|2022-05-30 06:40:00|16599.6|16585.6|16584.8|16570.8|16599.6|16585.6|16583.2|16569.2|0
1653893100000|2022-05-30 06:45:00|16584.6|16570.6|16585.8|16571.8|16587.6|16573.6|16583.4|16569.4|0
1653893400000|2022-05-30 06:50:00|16586|16572|16581.6|16567.6|16586.1|16572.1|16580.5|16566.5|0
1653893700000|2022-05-30 06:55:00|16581.9|16567.9|16576|16562|16583.7|16569.7|16575.9|16561.9|0
1653894000000|2022-05-30 07:00:00|16576.1|16562.1|16565|16559|16577.1|16570|16561.5|16555.5|904
1653894300000|2022-05-30 07:05:00|16564.5|16558.5|16555|16549|16565|16559|16543|16537|851
1653894600000|2022-05-30 07:10:00|16555.5|16549.5|16548.5|16542.5|16557.5|16551.5|16548|16542|331
1653894900000|2022-05-30 07:15:00|16549|16543|16545|16539|16550.5|16544.5|16538.5|16532.5|645
1653895200000|2022-05-30 07:20:00|16545.5|16539.5|16543|16537|16549.5|16543.5|16540.5|16534.5|343
1653895500000|2022-05-30 07:25:00|16544|16538|16546.5|16540.5|16549.5|16543.5|16541|16535|215
1653895800000|2022-05-30 07:30:00|16545|16539|16554.5|16548.5|16557|16551|16544|16538|274
1653896100000|2022-05-30 07:35:00|16555.5|16549.5|16554.5|16548.5|16556.5|16550.5|16552.5|16546.5|191
1653896400000|2022-05-30 07:40:00|16553.5|16547.5|16551|16545|16554.5|16548.5|16546.5|16540.5|228
1653896700000|2022-05-30 07:45:00|16552|16546|16550.5|16544.5|16553|16547|16549|16543|109
1653897000000|2022-05-30 07:50:00|16551|16545|16562|16556|16564|16558|16550.5|16544.5|224
1653897300000|2022-05-30 07:55:00|16562.5|16556.5|16556.5|16550.5|16563|16557|16555.5|16549.5|169
1653897600000|2022-05-30 08:00:00|16556|16550|16562|16556|16563.5|16557.5|16554.5|16548.5|171
1653897900000|2022-05-30 08:05:00|16561.5|16555.5|16563|16557|16565.5|16559.5|16561.5|16555.5|107
1653898200000|2022-05-30 08:10:00|16562.5|16556.5|16557|16551|16563.5|16557.5|16552.5|16546.5|204
1653898500000|2022-05-30 08:15:00|16557.5|16551.5|16560.5|16554.5|16560.5|16554.5|16555|16549|70
1653898800000|2022-05-30 08:20:00|16561|16555|16568.5|16562.5|16571.5|16565.5|16561|16555|243
1653899100000|2022-05-30 08:25:00|16569.5|16563.5|16570.5|16564.5|16574.5|16568.5|16569|16563|192
1653899400000|2022-05-30 08:30:00|16571|16565|16564.5|16558.5|16571|16565|16561.5|16555.5|130
1653899700000|2022-05-30 08:35:00|16565|16559|16562.5|16556.5|16568|16562|16560|16554|133
1653900000000|2022-05-30 08:40:00|16562|16556|16555|16549|16563.5|16557.5|16554.5|16548.5|177
1653900300000|2022-05-30 08:45:00|16556|16550|16556.5|16550.5|16558|16552|16553.5|16547.5|107
1653900600000|2022-05-30 08:50:00|16556|16550|16555.5|16549.5|16556|16550|16552.5|16546.5|82
1653900900000|2022-05-30 08:55:00|16556|16550|16554.5|16548.5|16557.5|16551.5|16554.5|16548.5|64
1653901200000|2022-05-30 09:00:00|16553.5|16547.5|16553.5|16547.5|16555.5|16549.5|16548.5|16542.5|231
1653901500000|2022-05-30 09:05:00|16554|16548|16555|16549|16562|16556|16553.5|16547.5|184
1653901800000|2022-05-30 09:10:00|16555.5|16549.5|16553.5|16547.5|16556|16550|16550|16544|132
1653902100000|2022-05-30 09:15:00|16553|16547|16555|16549|16556.5|16550.5|16553|16547|36
1653902400000|2022-05-30 09:20:00|16555.5|16549.5|16563.5|16557.5|16563.5|16557.5|16554.5|16548.5|189
1653902700000|2022-05-30 09:25:00|16564.5|16558.5|16578.5|16572.5|16579.5|16573.5|16563.5|16557.5|370
1653903000000|2022-05-30 09:30:00|16579|16573|16578.5|16572.5|16586|16580|16577.5|16571.5|518
1653903300000|2022-05-30 09:35:00|16579.5|16573.5|16577|16571|16580.5|16574.5|16575.5|16569.5|120
1653903600000|2022-05-30 09:40:00|16576.5|16570.5|16577.5|16571.5|16578.5|16572.5|16575.5|16569.5|65
1653903900000|2022-05-30 09:45:00|16578|16572|16577.5|16571.5|16582.5|16576.5|16577|16571|187
1653904200000|2022-05-30 09:50:00|16577|16571|16579.5|16573.5|16579.5|16573.5|16575.5|16569.5|83
1653904500000|2022-05-30 09:55:00|16579|16573|16574|16568|16579.5|16573.5|16572.5|16566.5|101
1653904800000|2022-05-30 10:00:00|16574.5|16568.5|16572.5|16566.5|16574.5|16568.5|16570.5|16564.5|132
1653905100000|2022-05-30 10:05:00|16573.5|16567.5|16566.5|16560.5|16575|16569|16566|16560|188
1653905400000|2022-05-30 10:10:00|16565.5|16559.5|16569|16563|16569.5|16563.5|16565.5|16559.5|68
1653905700000|2022-05-30 10:15:00|16568.5|16562.5|16564.5|16558.5|16569|16563|16563|16557|71
1653906000000|2022-05-30 10:20:00|16564|16558|16557|16551|16564.5|16558.5|16556.5|16550.5|188
1653906300000|2022-05-30 10:25:00|16556.5|16550.5|16556.5|16550.5|16557|16551|16550|16544|302
1653906600000|2022-05-30 10:30:00|16557|16551|16552.5|16546.5|16557|16551|16551.5|16545.5|145
1653906900000|2022-05-30 10:35:00|16552|16546|16553.5|16547.5|16554.5|16548.5|16545.5|16539.5|190
1653907200000|2022-05-30 10:40:00|16552|16546|16558.5|16552.5|16559|16553|16550.5|16544.5|144
1653907500000|2022-05-30 10:45:00|16558|16552|16556.5|16550.5|16558.5|16552.5|16554|16548|117
1653907800000|2022-05-30 10:50:00|16557|16551|16552.5|16546.5|16557|16551|16548.5|16542.5|162
1653908100000|2022-05-30 10:55:00|16552|16546|16559|16553|16559.5|16553.5|16550.5|16544.5|88
1653908400000|2022-05-30 11:00:00|16558.5|16552.5|16556.5|16550.5|16560|16554|16553.5|16547.5|79
1653908700000|2022-05-30 11:05:00|16557|16551|16557.5|16551.5|16558.5|16552.5|16555.5|16549.5|35
1653909000000|2022-05-30 11:10:00|16558|16552|16560.5|16554.5|16562|16556|16557.5|16551.5|129
1653909300000|2022-05-30 11:15:00|16561|16555|16555.5|16549.5|16561.5|16555.5|16553|16547|101
1653909600000|2022-05-30 11:20:00|16555|16549|16552|16546|16555|16549|16551.5|16545.5|76
1653909900000|2022-05-30 11:25:00|16551.5|16545.5|16554.5|16548.5|16556.5|16550.5|16550.5|16544.5|66
1653910200000|2022-05-30 11:30:00|16555|16549|16550|16544|16555|16549|16547.5|16541.5|163
1653910500000|2022-05-30 11:35:00|16549.5|16543.5|16547.5|16541.5|16550|16544|16545.5|16539.5|163
1653910800000|2022-05-30 11:40:00|16546.5|16540.5|16523|16517|16547|16541|16521.5|16515.5|912
1653911100000|2022-05-30 11:45:00|16523.5|16517.5|16528.5|16522.5|16532.5|16526.5|16522.5|16516.5|362
1653911400000|2022-05-30 11:50:00|16529.5|16523.5|16533.5|16527.5|16533.5|16527.5|16528|16522|139
1653911700000|2022-05-30 11:55:00|16533|16527|16535.5|16529.5|16536.5|16530.5|16526.5|16520.5|177
1653912000000|2022-05-30 12:00:00|16534|16528|16534|16528|16536.5|16530.5|16532|16526|154
1653912300000|2022-05-30 12:05:00|16534.5|16528.5|16533.5|16527.5|16536.5|16530.5|16532.5|16526.5|104
1653912600000|2022-05-30 12:10:00|16530.5|16524.5|16529|16523|16530.5|16524.5|16524.5|16518.5|223
1653912900000|2022-05-30 12:15:00|16528.5|16522.5|16514.5|16508.5|16529.5|16523.5|16513.5|16507.5|534
1653913200000|2022-05-30 12:20:00|16513.5|16507.5|16521.5|16515.5|16521.5|16515.5|16512|16506|339
1653913500000|2022-05-30 12:25:00|16520.5|16514.5|16523.5|16517.5|16524.5|16518.5|16515.5|16509.5|193
1653913800000|2022-05-30 12:30:00|16524|16518|16525.5|16519.5|16532|16526|16524|16518|281
1653914100000|2022-05-30 12:35:00|16524.5|16518.5|16523.5|16517.5|16528|16522|16522|16516|133
1653914400000|2022-05-30 12:40:00|16523|16517|16532.5|16526.5|16534.5|16528.5|16520|16514|242
1653914700000|2022-05-30 12:45:00|16533|16527|16542.5|16536.5|16543|16537|16532|16526|395
1653915000000|2022-05-30 12:50:00|16541.5|16535.5|16540.5|16534.5|16542.5|16536.5|16539.5|16533.5|134
1653915300000|2022-05-30 12:55:00|16539.5|16533.5|16542|16536|16543.5|16537.5|16537.5|16531.5|138
1653915600000|2022-05-30 13:00:00|16542.5|16536.5|16543|16537|16546.5|16540.5|16540|16534|211
1653915900000|2022-05-30 13:05:00|16542.5|16536.5|16540.5|16534.5|16542.5|16536.5|16537.5|16531.5|118
1653916200000|2022-05-30 13:10:00|16541|16535|16532.5|16526.5|16541.5|16535.5|16532|16526|192
1653916500000|2022-05-30 13:15:00|16533|16527|16520.5|16514.5|16533|16527|16520.5|16514.5|241
1653916800000|2022-05-30 13:20:00|16521|16515|16522.5|16516.5|16526.5|16520.5|16517.5|16511.5|271
1653917100000|2022-05-30 13:25:00|16522|16516|16519.5|16513.5|16523.5|16517.5|16518.5|16512.5|150
1653917400000|2022-05-30 13:30:00|16518.5|16512.5|16521|16515|16523.5|16517.5|16515|16509|328
1653917700000|2022-05-30 13:35:00|16523|16517|16521|16515|16527.5|16521.5|16514.5|16508.5|275
1653918000000|2022-05-30 13:40:00|16521.5|16515.5|16507.5|16501.5|16525.5|16519.5|16503.5|16497.5|745
1653918300000|2022-05-30 13:45:00|16507|16501|16511.5|16505.5|16514|16508|16505.5|16499.5|357
1653918600000|2022-05-30 13:50:00|16513|16507|16518|16512|16521.5|16515.5|16512|16506|272
1653918900000|2022-05-30 13:55:00|16518.5|16512.5|16519|16513|16522.5|16516.5|16513.5|16507.5|128
1653919200000|2022-05-30 14:00:00|16518|16512|16525.5|16519.5|16525.5|16519.5|16514|16508|180
1653919500000|2022-05-30 14:05:00|16524|16518|16517.5|16511.5|16525.5|16519.5|16515.5|16509.5|169
1653919800000|2022-05-30 14:10:00|16518.5|16512.5|16512.5|16506.5|16520.5|16514.5|16512.5|16506.5|142
1653920100000|2022-05-30 14:15:00|16513|16507|16517|16511|16517.5|16511.5|16508.5|16502.5|281
1653920400000|2022-05-30 14:20:00|16517.5|16511.5|16520|16514|16523.5|16517.5|16516.5|16510.5|121
1653920700000|2022-05-30 14:25:00|16520.5|16514.5|16523|16517|16524.5|16518.5|16519|16513|126
1653921000000|2022-05-30 14:30:00|16524|16518|16530.5|16524.5|16531.5|16525.5|16523|16517|342
1653921300000|2022-05-30 14:35:00|16529.5|16523.5|16525.5|16519.5|16530|16524|16522|16516|164
1653921600000|2022-05-30 14:40:00|16525|16519|16526|16520|16527|16521|16522|16516|80
1653921900000|2022-05-30 14:45:00|16525.5|16519.5|16532.5|16526.5|16533.5|16527.5|16525.5|16519.5|202
1653922200000|2022-05-30 14:50:00|16532|16526|16531.5|16525.5|16534.5|16528.5|16526.5|16520.5|132
1653922500000|2022-05-30 14:55:00|16532.5|16526.5|16528.5|16522.5|16536.5|16530.5|16527.5|16521.5|147
1653922800000|2022-05-30 15:00:00|16527.5|16521.5|16520.5|16514.5|16528|16522|16520.5|16514.5|222
1653923100000|2022-05-30 15:05:00|16521|16515|16518|16512|16523|16517|16518|16512|154
1653923400000|2022-05-30 15:10:00|16517|16511|16527|16521|16528|16522|16516|16510|193
1653923700000|2022-05-30 15:15:00|16526.5|16520.5|16519|16513|16526.5|16520.5|16518.5|16512.5|119
1653924000000|2022-05-30 15:20:00|16519.5|16513.5|16528|16522|16528.5|16522.5|16518.5|16512.5|94
1653924300000|2022-05-30 15:25:00|16528.5|16522.5|16533.5|16527.5|16533.5|16527.5|16526.5|16520.5|194
1653924600000|2022-05-30 15:30:00|16533|16527|16532|16526|16536|16530|16530.5|16524.5|219
1653924900000|2022-05-30 15:35:00|16532.5|16526.5|16533|16527|16534.5|16528.5|16532|16526|68
1653925200000|2022-05-30 15:40:00|16532.5|16526.5|16532|16526|16534|16528|16529.5|16523.5|107
1653925500000|2022-05-30 15:45:00|16531|16525|16523.5|16517.5|16531|16525|16520|16514|297
1653925800000|2022-05-30 15:50:00|16523|16517|16524.5|16518.5|16525.5|16519.5|16522|16516|57
1653926100000|2022-05-30 15:55:00|16525|16519|16523.5|16517.5|16525.5|16519.5|16523|16517|47
1653926400000|2022-05-30 16:00:00|16524|16518|16514|16508|16525.5|16519.5|16513|16507|307
1653926700000|2022-05-30 16:05:00|16514.5|16508.5|16520.5|16514.5|16521.5|16515.5|16514.5|16508.5|59
1653927000000|2022-05-30 16:10:00|16520|16514|16522|16516|16524|16518|16518.5|16512.5|80
1653927300000|2022-05-30 16:15:00|16522.5|16516.5|16521|16515|16525|16519|16521|16515|73
1653927600000|2022-05-30 16:20:00|16522|16516|16522.5|16516.5|16523|16517|16521.5|16515.5|36
1653927900000|2022-05-30 16:25:00|16522|16516|16530|16524|16531.5|16525.5|16519.5|16513.5|84
1653928200000|2022-05-30 16:30:00|16529.5|16523.5|16530|16524|16537|16531|16526.5|16520.5|317
1653928500000|2022-05-30 16:35:00|16529.5|16523.5|16528|16522|16532|16526|16525.5|16519.5|67
1653928800000|2022-05-30 16:40:00|16527.5|16521.5|16526.5|16520.5|16528.5|16522.5|16523.5|16517.5|46
1653929100000|2022-05-30 16:45:00|16527|16521|16526|16520|16532.5|16526.5|16525.5|16519.5|121
1653929400000|2022-05-30 16:50:00|16525.5|16519.5|16520|16514|16527|16521|16519.5|16513.5|81
1653929700000|2022-05-30 16:55:00|16519.5|16513.5|16513.5|16507.5|16520.5|16514.5|16510.5|16504.5|343
1653930000000|2022-05-30 17:00:00|16514|16508|16521.5|16515.5|16523|16517|16512.5|16506.5|88
1653930300000|2022-05-30 17:05:00|16521|16515|16521|16515|16522|16516|16520.5|16514.5|22
1653930600000|2022-05-30 17:10:00|16520.5|16514.5|16519.5|16513.5|16521.5|16515.5|16519.5|16513.5|50
1653930900000|2022-05-30 17:15:00|16520.5|16514.5|16521.5|16515.5|16523.5|16517.5|16519.5|16513.5|74
1653931200000|2022-05-30 17:20:00|16522|16516|16527|16521|16527|16521|16519.5|16513.5|85
1653931500000|2022-05-30 17:25:00|16527.5|16521.5|16528|16522|16528.5|16522.5|16526.5|16520.5|63
1653931800000|2022-05-30 17:30:00|16527.5|16521.5|16529.5|16523.5|16529.5|16523.5|16527|16521|46
1653932100000|2022-05-30 17:35:00|16528|16522|16532.5|16526.5|16532.5|16526.5|16528|16522|74
1653932400000|2022-05-30 17:40:00|16532|16526|16529|16523|16532|16526|16527.5|16521.5|42
1653932700000|2022-05-30 17:45:00|16528.5|16522.5|16528.5|16522.5|16530.5|16524.5|16527|16521|49
1653933000000|2022-05-30 17:50:00|16529|16523|16526|16520|16529.5|16523.5|16525.5|16519.5|31
1653933300000|2022-05-30 17:55:00|16526.5|16520.5|16527.5|16521.5|16529|16523|16526.5|16520.5|17
1653933600000|2022-05-30 18:00:00|16527|16521|16527|16521|16529|16523|16524|16518|64
1653933900000|2022-05-30 18:05:00|16526.5|16520.5|16526|16520|16528|16522|16526|16520|21
1653934200000|2022-05-30 18:10:00|16527|16521|16527|16521|16528.5|16522.5|16527|16521|5
1653934500000|2022-05-30 18:15:00|16526.5|16520.5|16525.5|16519.5|16527.5|16521.5|16524.5|16518.5|25
1653934800000|2022-05-30 18:20:00|16526|16520|16525.5|16519.5|16526.5|16520.5|16524.5|16518.5|37
1653935100000|2022-05-30 18:25:00|16525|16519|16524|16518|16525.5|16519.5|16523.5|16517.5|23
1653935400000|2022-05-30 18:30:00|16524.5|16518.5|16526|16520|16526|16520|16524.5|16518.5|20
1653935700000|2022-05-30 18:35:00|16525.5|16519.5|16525|16519|16526|16520|16524.5|16518.5|19
1653936000000|2022-05-30 18:40:00|16525.5|16519.5|16525.5|16519.5|16527.5|16521.5|16525.5|16519.5|38
1653936300000|2022-05-30 18:45:00|16526|16520|16527.5|16521.5|16528.5|16522.5|16525.5|16519.5|19
1653936600000|2022-05-30 18:50:00|16528.5|16522.5|16530.5|16524.5|16534|16528|16528.5|16522.5|48
1653936900000|2022-05-30 18:55:00|16531|16525|16530|16524|16532|16526|16529.5|16523.5|18
1653937200000|2022-05-30 19:00:00|16529.5|16523.5|16533.5|16527.5|16537.5|16531.5|16529.5|16523.5|128
1653937500000|2022-05-30 19:05:00|16534|16528|16535.5|16529.5|16537|16531|16531.5|16525.5|32
1653937800000|2022-05-30 19:10:00|16536|16530|16536|16530|16536.5|16530.5|16534|16528|21
1653938100000|2022-05-30 19:15:00|16536.5|16530.5|16536.5|16530.5|16537|16531|16535.5|16529.5|21
1653938400000|2022-05-30 19:20:00|16537|16531|16534.5|16528.5|16537|16531|16533.5|16527.5|18
1653938700000|2022-05-30 19:25:00|16534|16528|16534.5|16528.5|16536.5|16530.5|16534|16528|12
1653939000000|2022-05-30 19:30:00|16534|16528|16536|16530|16537.5|16531.5|16534|16528|23
1653939300000|2022-05-30 19:35:00|16535.5|16529.5|16536.5|16530.5|16537|16531|16535.5|16529.5|14
1653939600000|2022-05-30 19:40:00|16537|16531|16537.5|16531.5|16539.5|16533.5|16536.5|16530.5|49
1653939900000|2022-05-30 19:45:00|16538|16532|16539.5|16533.5|16541.5|16535.5|16538|16532|85
1653940200000|2022-05-30 19:50:00|16540|16534|16539|16533|16540.5|16534.5|16538|16532|29
1653940500000|2022-05-30 19:55:00|16539.5|16533.5|16538|16532|16539.5|16533.5|16537.5|16531.5|23
1653940800000|2022-05-30 20:00:00|16537.5|16531.5|16529|16523|16538.5|16532.5|16528.5|16522.5|69
1653941100000|2022-05-30 20:05:00|16528.5|16522.5|16529|16523|16529.5|16523.5|16528|16522|31
1653941400000|2022-05-30 20:10:00|16529.5|16523.5|16528.5|16522.5|16530|16524|16527.5|16521.5|26
1653941700000|2022-05-30 20:15:00|16528|16522|16527.5|16521.5|16528.5|16522.5|16525|16519|44
1653942000000|2022-05-30 20:20:00|16527|16521|16527.5|16521.5|16528|16522|16526.5|16520.5|40
1653942300000|2022-05-30 20:25:00|16527|16521|16530.5|16524.5|16530.5|16524.5|16525|16519|47
1653942600000|2022-05-30 20:30:00|16531|16525|16531|16525|16532|16526|16525.5|16519.5|60
1653942900000|2022-05-30 20:35:00|16531.5|16525.5|16528.5|16522.5|16536.5|16530.5|16528.5|16522.5|52
1653943200000|2022-05-30 20:40:00|16529.5|16523.5|16528.5|16522.5|16531|16525|16528|16522|25
1653943500000|2022-05-30 20:45:00|16529|16523|16533|16527|16533.5|16527.5|16528.5|16522.5|25
1653943800000|2022-05-30 20:50:00|16532.5|16526.5|16529|16523|16534|16528|16528|16522|75
1653944100000|2022-05-30 20:55:00|16528.5|16522.5|16524.5|16518.5|16528.5|16522.5|16520.5|16514.5|153
1653944400000|2022-05-30 21:00:00|16528.6|16514.6|16528.6|16514.6|16528.6|16514.6|16528.6|16514.6|0
1653948000000|2022-05-30 22:00:00|16518.8|16504.8|16513.5|16499.5|16526.8|16512.8|16512.2|16498.2|0
1653948300000|2022-05-30 22:05:00|16513.1|16499.1|16503.3|16489.3|16513.1|16499.1|16497.1|16483.1|0
1653948600000|2022-05-30 22:10:00|16502.8|16488.8|16495.7|16481.7|16503.3|16489.3|16489.9|16475.9|0
1653948900000|2022-05-30 22:15:00|16495.3|16481.3|16495.7|16481.7|16502.4|16488.4|16495.3|16481.3|0
1653949200000|2022-05-30 22:20:00|16495.3|16481.3|16494.2|16480.2|16500.3|16486.3|16491.7|16477.7|0
1653949500000|2022-05-30 22:25:00|16493.4|16479.4|16476.5|16462.5|16493.4|16479.4|16474.2|16460.2|0
1653949800000|2022-05-30 22:30:00|16476.1|16462.1|16470.4|16456.4|16479.2|16465.2|16466.7|16452.7|0
1653950100000|2022-05-30 22:35:00|16471.2|16457.2|16481.1|16467.1|16482.9|16468.9|16469.5|16455.5|0
1653950400000|2022-05-30 22:40:00|16480.2|16466.2|16478.9|16464.9|16484.7|16470.7|16478.4|16464.4|0
1653950700000|2022-05-30 22:45:00|16478.4|16464.4|16479.3|16465.3|16479.3|16465.3|16476.6|16462.6|0
1653951000000|2022-05-30 22:50:00|16478.4|16464.4|16480.2|16466.2|16480.2|16466.2|16475.8|16461.8|0
1653951300000|2022-05-30 22:55:00|16481.1|16467.1|16488.5|16474.5|16492|16478|16480.2|16466.2|0
1653951600000|2022-05-30 23:00:00|16488|16474|16507.2|16493.2|16507.2|16493.2|16488|16474|0
1653951900000|2022-05-30 23:05:00|16508.1|16494.1|16504.1|16490.1|16509.9|16495.9|16502.8|16488.8|0
1653952200000|2022-05-30 23:10:00|16504.6|16490.6|16505.4|16491.4|16506.3|16492.3|16501.8|16487.8|0
1653952500000|2022-05-30 23:15:00|16505.8|16491.8|16504.5|16490.5|16506.3|16492.3|16503.2|16489.2|0
1653952800000|2022-05-30 23:20:00|16503.6|16489.6|16504.5|16490.5|16512.5|16498.5|16503.6|16489.6|0
1653953100000|2022-05-30 23:25:00|16505.4|16491.4|16504.5|16490.5|16507.2|16493.2|16501|16487|0
1653953400000|2022-05-30 23:30:00|16504.9|16490.9|16501|16487|16508.5|16494.5|16500.1|16486.1|0
1653953700000|2022-05-30 23:35:00|16501.9|16487.9|16488.5|16474.5|16503|16489|16486.1|16472.1|0
1653954000000|2022-05-30 23:40:00|16489.4|16475.4|16496.5|16482.5|16499.2|16485.2|16488.5|16474.5|0
1653954300000|2022-05-30 23:45:00|16497.4|16483.4|16498.7|16484.7|16501.9|16487.9|16492.5|16478.5|0
1653954600000|2022-05-30 23:50:00|16499.2|16485.2|16503.6|16489.6|16505.4|16491.4|16497.4|16483.4|0
1653954900000|2022-05-30 23:55:00|16504.1|16490.1|16522.3|16508.3|16530.3|16516.3|16503.6|16489.6|0
1653955200000|2022-05-31 00:00:00|16523.2|16509.2|16523.2|16509.2|16527.6|16513.6|16515.2|16501.2|0
1653955500000|2022-05-31 00:05:00|16522.3|16508.3|16524.1|16510.1|16526.8|16512.8|16517.9|16503.9|0
1653955800000|2022-05-31 00:10:00|16523.6|16509.6|16516.3|16502.3|16525.6|16511.6|16515.9|16501.9|0
1653956100000|2022-05-31 00:15:00|16516.8|16502.8|16503.8|16489.8|16519.3|16505.3|16502.3|16488.3|0
1653956400000|2022-05-31 00:20:00|16504.9|16490.9|16496.2|16482.2|16505.8|16491.8|16493.9|16479.9|0
1653956700000|2022-05-31 00:25:00|16495.7|16481.7|16486.3|16472.3|16498.3|16484.3|16484.7|16470.7|0
1653957000000|2022-05-31 00:30:00|16486.1|16472.1|16468.1|16454.1|16489.1|16475.1|16461.1|16447.1|0
1653957300000|2022-05-31 00:35:00|16467.8|16453.8|16466.6|16452.6|16472.4|16458.4|16464.2|16450.2|0
1653957600000|2022-05-31 00:40:00|16465.5|16451.5|16496.1|16482.1|16496.6|16482.6|16464.6|16450.6|0
1653957900000|2022-05-31 00:45:00|16497.5|16493.5|16493.5|16489.5|16514|16510|16491.5|16487.5|3596
1653958200000|2022-05-31 00:50:00|16492.5|16488.5|16496.5|16492.5|16500|16496|16482.5|16478.5|1698
1653958500000|2022-05-31 00:55:00|16497|16493|16506|16502|16515.5|16511.5|16490.5|16486.5|1304
1653958800000|2022-05-31 01:00:00|16508.5|16504.5|16499|16495|16512.5|16508.5|16493.5|16489.5|2378
1653959100000|2022-05-31 01:05:00|16498.5|16494.5|16486.5|16482.5|16503.5|16499.5|16481.5|16477.5|2228
1653959400000|2022-05-31 01:10:00|16487.5|16483.5|16492.5|16488.5|16497.5|16493.5|16482.5|16478.5|1629
1653959700000|2022-05-31 01:15:00|16493.5|16489.5|16509|16505|16513.5|16509.5|16481.5|16477.5|2017
1653960000000|2022-05-31 01:20:00|16508|16504|16497.5|16493.5|16519.5|16515.5|16497.5|16493.5|1953
1653960300000|2022-05-31 01:25:00|16496.5|16492.5|16482.5|16478.5|16502.5|16498.5|16481|16477|1453
1653960600000|2022-05-31 01:30:00|16483|16479|16486|16482|16494|16490|16470.5|16466.5|2605
1653960900000|2022-05-31 01:35:00|16486.5|16482.5|16493.5|16489.5|16494|16490|16482.5|16478.5|939
1653961200000|2022-05-31 01:40:00|16494.5|16490.5|16515.5|16511.5|16516.5|16512.5|16493|16489|1894
1653961500000|2022-05-31 01:45:00|16515|16511|16520.5|16516.5|16530.5|16526.5|16512|16508|2964
1653961800000|2022-05-31 01:50:00|16521|16517|16520|16516|16528.5|16524.5|16508.5|16504.5|1246
1653962100000|2022-05-31 01:55:00|16519.5|16515.5|16503.3|16499.3|16521.5|16517.5|16496.3|16492.3|1091
1653962400000|2022-05-31 02:00:00|16502.8|16498.8|16521.8|16517.8|16524.3|16520.3|16494.3|16490.3|1292
1653962700000|2022-05-31 02:05:00|16521.3|16517.3|16519.3|16515.3|16532.3|16528.3|16512.3|16508.3|1308
1653963000000|2022-05-31 02:10:00|16519.8|16515.8|16549.3|16545.3|16551.3|16547.3|16518.3|16514.3|2620
1653963300000|2022-05-31 02:15:00|16550.3|16546.3|16547.3|16543.3|16555.8|16551.8|16543.8|16539.8|1745
1653963600000|2022-05-31 02:20:00|16547.8|16543.8|16554.3|16550.3|16555.3|16551.3|16545.3|16541.3|836
1653963900000|2022-05-31 02:25:00|16554.8|16550.8|16567.3|16563.3|16568.3|16564.3|16552.3|16548.3|2139
1653964200000|2022-05-31 02:30:00|16567.8|16563.8|16555.8|16551.8|16574.3|16570.3|16552.8|16548.8|1641
1653964500000|2022-05-31 02:35:00|16555.3|16551.3|16562.8|16558.8|16562.8|16558.8|16548.8|16544.8|1189
1653964800000|2022-05-31 02:40:00|16563.3|16559.3|16567.3|16563.3|16567.3|16563.3|16551.3|16547.3|1242
1653965100000|2022-05-31 02:45:00|16568.3|16564.3|16567.8|16563.8|16587.3|16583.3|16563.8|16559.8|3138
1653965400000|2022-05-31 02:50:00|16567.3|16563.3|16577.3|16573.3|16580.3|16576.3|16564.3|16560.3|1353
1653965700000|2022-05-31 02:55:00|16577.8|16573.8|16609.8|16605.8|16611.8|16607.8|16574.8|16570.8|3449
1653966000000|2022-05-31 03:00:00|16610.8|16606.8|16608.3|16604.3|16613.8|16609.8|16599.8|16595.8|2026
1653966300000|2022-05-31 03:05:00|16608.8|16604.8|16613.3|16609.3|16615.8|16611.8|16604.3|16600.3|1216
1653966600000|2022-05-31 03:10:00|16613.8|16609.8|16604.3|16600.3|16617.3|16613.3|16604.3|16600.3|1159
1653966900000|2022-05-31 03:15:00|16605.3|16601.3|16596.3|16592.3|16613.3|16609.3|16596.3|16592.3|1051
1653967200000|2022-05-31 03:20:00|16596.8|16592.8|16592.3|16588.3|16599.3|16595.3|16587.8|16583.8|1575
1653967500000|2022-05-31 03:25:00|16593.3|16589.3|16591.3|16587.3|16593.3|16589.3|16574.3|16570.3|1798
1653967800000|2022-05-31 03:30:00|16593.3|16589.3|16586.8|16582.8|16595.8|16591.8|16585.3|16581.3|775
1653968100000|2022-05-31 03:35:00|16587.3|16583.3|16605.3|16601.3|16610.3|16606.3|16586.8|16582.8|1222
1653968400000|2022-05-31 03:40:00|16605.8|16601.8|16604.3|16600.3|16608.8|16604.8|16604.3|16600.3|540
1653968700000|2022-05-31 03:45:00|16605.3|16601.3|16610.3|16606.3|16619.3|16615.3|16601.8|16597.8|1793
1653969000000|2022-05-31 03:50:00|16611.3|16607.3|16609.3|16605.3|16616.3|16612.3|16603.3|16599.3|938
1653969300000|2022-05-31 03:55:00|16610.3|16606.3|16618.3|16614.3|16626.3|16622.3|16607.8|16603.8|1637
1653969600000|2022-05-31 04:00:00|16619.8|16615.8|16635.3|16631.3|16637.3|16633.3|16613.8|16609.8|1714
1653969900000|2022-05-31 04:05:00|16636.3|16632.3|16634.3|16630.3|16644.3|16640.3|16633.3|16629.3|1443
1653970200000|2022-05-31 04:10:00|16634.8|16630.8|16642.3|16638.3|16643.3|16639.3|16634.3|16630.3|903
1653970500000|2022-05-31 04:15:00|16642.8|16638.8|16653.3|16649.3|16657.8|16653.8|16640.8|16636.8|1739
1653970800000|2022-05-31 04:20:00|16653.8|16649.8|16640.3|16636.3|16653.8|16649.8|16639.3|16635.3|1034
1653971100000|2022-05-31 04:25:00|16639.8|16635.8|16646.3|16642.3|16649.3|16645.3|16634.3|16630.3|1194
1653971400000|2022-05-31 04:30:00|16645.8|16641.8|16640.8|16636.8|16651.3|16647.3|16638.3|16634.3|816
1653971700000|2022-05-31 04:35:00|16640.3|16636.3|16642.8|16638.8|16648.3|16644.3|16633.8|16629.8|836
1653972000000|2022-05-31 04:40:00|16643.3|16639.3|16645.3|16641.3|16647.3|16643.3|16640.3|16636.3|516
1653972300000|2022-05-31 04:45:00|16645.8|16641.8|16637.3|16633.3|16648.3|16644.3|16637.3|16633.3|839
1653972600000|2022-05-31 04:50:00|16636.8|16632.8|16639.3|16635.3|16641.3|16637.3|16635.3|16631.3|617
1653972900000|2022-05-31 04:55:00|16639.8|16635.8|16628.3|16624.3|16639.8|16635.8|16624.3|16620.3|1314
1653973200000|2022-05-31 05:00:00|16629.3|16625.3|16635.8|16631.8|16637.3|16633.3|16629.3|16625.3|1153
1653973500000|2022-05-31 05:05:00|16636.3|16632.3|16639.3|16635.3|16643.3|16639.3|16635.3|16631.3|900
1653973800000|2022-05-31 05:10:00|16639.8|16635.8|16644.8|16640.8|16656.8|16652.8|16639.3|16635.3|1581
1653974100000|2022-05-31 05:15:00|16644.3|16640.3|16650.3|16646.3|16654.3|16650.3|16644.3|16640.3|828
1653974400000|2022-05-31 05:20:00|16651.3|16647.3|16645.3|16641.3|16656.3|16652.3|16645.3|16641.3|1301
1653974700000|2022-05-31 05:25:00|16644.3|16640.3|16692.3|16688.3|16693.3|16689.3|16644.3|16640.3|4398
1653975000000|2022-05-31 05:30:00|16692.8|16688.8|16700.3|16696.3|16703.3|16699.3|16673.3|16669.3|5799
1653975300000|2022-05-31 05:35:00|16700.8|16696.8|16705.3|16701.3|16723.8|16719.8|16700.3|16696.3|4246
1653975600000|2022-05-31 05:40:00|16705.8|16701.8|16689.8|16685.8|16706.3|16702.3|16683.8|16679.8|7508
1653975900000|2022-05-31 05:45:00|16697|16683|16696.4|16682.4|16698.6|16684.6|16693.3|16679.3|1
1653976200000|2022-05-31 05:50:00|16696.8|16682.8|16687.1|16673.1|16701.2|16687.2|16685.3|16671.3|0
1653976500000|2022-05-31 05:55:00|16686.9|16672.9|16688.4|16674.4|16703|16689|16686.9|16672.9|0
1653976800000|2022-05-31 06:00:00|16687.9|16673.9|16679.1|16665.1|16696.3|16682.3|16679.1|16665.1|0
1653977100000|2022-05-31 06:05:00|16679.6|16665.6|16673.8|16659.8|16692.8|16678.8|16669.4|16655.4|0
1653977400000|2022-05-31 06:10:00|16673.3|16659.3|16674.1|16660.1|16677|16663|16668.9|16654.9|0
1653977700000|2022-05-31 06:15:00|16673.8|16659.8|16654.7|16640.7|16684.9|16670.9|16647.7|16633.7|0
1653978000000|2022-05-31 06:20:00|16654.5|16640.5|16669.6|16655.6|16669.6|16655.6|16653.6|16639.6|0
1653978300000|2022-05-31 06:25:00|16669.5|16655.5|16686.1|16672.1|16686.2|16672.2|16669|16655|0
1653978600000|2022-05-31 06:30:00|16686.2|16672.2|16693.4|16679.4|16693.7|16679.7|16683.8|16669.8|0
1653978900000|2022-05-31 06:35:00|16693.7|16679.7|16672.3|16658.3|16693.9|16679.9|16672|16658|0
1653979200000|2022-05-31 06:40:00|16672.4|16658.4|16660|16646|16675.6|16661.6|16660|16646|0
1653979500000|2022-05-31 06:45:00|16660.1|16646.1|16640.4|16626.4|16663.4|16649.4|16633.2|16619.2|0
1653979800000|2022-05-31 06:50:00|16640.5|16626.5|16641.4|16627.4|16649.5|16635.5|16638.1|16624.1|0
1653980100000|2022-05-31 06:55:00|16641.1|16627.1|16649.9|16635.9|16655.3|16641.3|16641|16627|0
1653980400000|2022-05-31 07:00:00|16649.3|16635.3|16648.8|16642.8|16658.8|16652.8|16637.3|16631.3|1979
1653980700000|2022-05-31 07:05:00|16649.3|16643.3|16646.8|16640.8|16649.3|16643.3|16636.8|16630.8|886
1653981000000|2022-05-31 07:10:00|16646.3|16640.3|16637.3|16631.3|16647.8|16641.8|16630.3|16624.3|874
1653981300000|2022-05-31 07:15:00|16637.8|16631.8|16629.8|16623.8|16638.3|16632.3|16629.3|16623.3|552
1653981600000|2022-05-31 07:20:00|16630.8|16624.8|16642.3|16636.3|16642.3|16636.3|16629.3|16623.3|382
1653981900000|2022-05-31 07:25:00|16642.8|16636.8|16642.8|16636.8|16645.3|16639.3|16638.3|16632.3|353
1653982200000|2022-05-31 07:30:00|16642.3|16636.3|16639.3|16633.3|16646.8|16640.8|16636.3|16630.3|576
1653982500000|2022-05-31 07:35:00|16638.8|16632.8|16631.3|16625.3|16640.3|16634.3|16627.8|16621.8|619
1653982800000|2022-05-31 07:40:00|16631.8|16625.8|16630.3|16624.3|16634.3|16628.3|16624.3|16618.3|413
1653983100000|2022-05-31 07:45:00|16630.8|16624.8|16626.3|16620.3|16632.8|16626.8|16625.8|16619.8|237
1653983400000|2022-05-31 07:50:00|16626.8|16620.8|16628.8|16622.8|16631.3|16625.3|16625.3|16619.3|135
1653983700000|2022-05-31 07:55:00|16629.3|16623.3|16636.8|16630.8|16640.8|16634.8|16629.3|16623.3|385
1653984000000|2022-05-31 08:00:00|16637.3|16631.3|16655.3|16649.3|16656.3|16650.3|16633.8|16627.8|731
1653984300000|2022-05-31 08:05:00|16654.8|16648.8|16655.8|16649.8|16657.3|16651.3|16648.3|16642.3|350
1653984600000|2022-05-31 08:10:00|16656.3|16650.3|16653.3|16647.3|16657.3|16651.3|16651.3|16645.3|375
1653984900000|2022-05-31 08:15:00|16653.8|16647.8|16669.8|16663.8|16673.3|16667.3|16653.3|16647.3|714
1653985200000|2022-05-31 08:20:00|16670.8|16664.8|16673.3|16667.3|16674.3|16668.3|16668.3|16662.3|372
1653985500000|2022-05-31 08:25:00|16672.3|16666.3|16683.3|16677.3|16684.3|16678.3|16669.3|16663.3|615
1653985800000|2022-05-31 08:30:00|16682.8|16676.8|16679.3|16673.3|16684.8|16678.8|16678.3|16672.3|447
1653986100000|2022-05-31 08:35:00|16678.8|16672.8|16675.3|16669.3|16678.8|16672.8|16671.3|16665.3|333
1653986400000|2022-05-31 08:40:00|16674.8|16668.8|16681.3|16675.3|16689.3|16683.3|16674.8|16668.8|401
1653986700000|2022-05-31 08:45:00|16682.3|16676.3|16673.8|16667.8|16682.3|16676.3|16672.3|16666.3|196
1653987000000|2022-05-31 08:50:00|16674.3|16668.3|16669.3|16663.3|16675.8|16669.8|16668.3|16662.3|157
1653987300000|2022-05-31 08:55:00|16670.3|16664.3|16662.8|16656.8|16673.3|16667.3|16660.8|16654.8|369
1653987600000|2022-05-31 09:00:00|16663.3|16657.3|16652.8|16646.8|16663.3|16657.3|16644.8|16638.8|669
1653987900000|2022-05-31 09:05:00|16653.3|16647.3|16650.8|16644.8|16654.3|16648.3|16647.8|16641.8|237
1653988200000|2022-05-31 09:10:00|16650.3|16644.3|16644.3|16638.3|16655.8|16649.8|16642.8|16636.8|329
1653988500000|2022-05-31 09:15:00|16643.8|16637.8|16646.3|16640.3|16647.8|16641.8|16640.3|16634.3|305
1653988800000|2022-05-31 09:20:00|16646.8|16640.8|16634.3|16628.3|16656.3|16650.3|16634.3|16628.3|570
1653989100000|2022-05-31 09:25:00|16633.8|16627.8|16648.3|16642.3|16649.3|16643.3|16632.8|16626.8|319
1653989400000|2022-05-31 09:30:00|16648.8|16642.8|16639.3|16633.3|16653.3|16647.3|16638.3|16632.3|279
1653989700000|2022-05-31 09:35:00|16639.8|16633.8|16629.3|16623.3|16640.3|16634.3|16624.8|16618.8|697
1653990000000|2022-05-31 09:40:00|16629.8|16623.8|16628.3|16622.3|16632.8|16626.8|16618.3|16612.3|598
1653990300000|2022-05-31 09:45:00|16627.8|16621.8|16635.3|16629.3|16638.8|16632.8|16625.8|16619.8|272
1653990600000|2022-05-31 09:50:00|16634.3|16628.3|16633.3|16627.3|16638.3|16632.3|16633.3|16627.3|116
1653990900000|2022-05-31 09:55:00|16633.8|16627.8|16637.8|16631.8|16639.8|16633.8|16633.3|16627.3|194
1653991200000|2022-05-31 10:00:00|16638.3|16632.3|16630.8|16624.8|16638.3|16632.3|16628.3|16622.3|160
1653991500000|2022-05-31 10:05:00|16631.3|16625.3|16631.3|16625.3|16633.3|16627.3|16625.3|16619.3|217
1653991800000|2022-05-31 10:10:00|16631.8|16625.8|16632.3|16626.3|16635.3|16629.3|16629.3|16623.3|138
1653992100000|2022-05-31 10:15:00|16632.8|16626.8|16638.3|16632.3|16638.3|16632.3|16632.8|16626.8|136
1653992400000|2022-05-31 10:20:00|16637.8|16631.8|16637.8|16631.8|16639.3|16633.3|16633.3|16627.3|177
1653992700000|2022-05-31 10:25:00|16638.3|16632.3|16637.3|16631.3|16640.3|16634.3|16634.8|16628.8|113
1653993000000|2022-05-31 10:30:00|16636.8|16630.8|16637.3|16631.3|16640.3|16634.3|16633.3|16627.3|124
1653993300000|2022-05-31 10:35:00|16637.8|16631.8|16650.8|16644.8|16651.8|16645.8|16635.3|16629.3|289
1653993600000|2022-05-31 10:40:00|16651.8|16645.8|16654.8|16648.8|16656.3|16650.3|16649.3|16643.3|334
1653993900000|2022-05-31 10:45:00|16654.3|16648.3|16652.3|16646.3|16658.3|16652.3|16649.3|16643.3|331
1653994200000|2022-05-31 10:50:00|16651.3|16645.3|16645.3|16639.3|16653.3|16647.3|16643.8|16637.8|169
1653994500000|2022-05-31 10:55:00|16644.8|16638.8|16643.8|16637.8|16649.3|16643.3|16642.3|16636.3|119
1653994800000|2022-05-31 11:00:00|16644.3|16638.3|16652.3|16646.3|16654.3|16648.3|16642.8|16636.8|162
1653995100000|2022-05-31 11:05:00|16652.8|16646.8|16656.3|16650.3|16659.3|16653.3|16652.3|16646.3|185
1653995400000|2022-05-31 11:10:00|16657.3|16651.3|16646.8|16640.8|16661.3|16655.3|16645.3|16639.3|258
1653995700000|2022-05-31 11:15:00|16647.3|16641.3|16639.3|16633.3|16647.3|16641.3|16637.3|16631.3|278
1653996000000|2022-05-31 11:20:00|16638.8|16632.8|16638.3|16632.3|16641.8|16635.8|16635.8|16629.8|99
1653996300000|2022-05-31 11:25:00|16639.3|16633.3|16635.3|16629.3|16639.3|16633.3|16634.3|16628.3|158
1653996600000|2022-05-31 11:30:00|16634.3|16628.3|16640.3|16634.3|16640.3|16634.3|16633.3|16627.3|116
1653996900000|2022-05-31 11:35:00|16639.8|16633.8|16642.3|16636.3|16646.3|16640.3|16639.3|16633.3|140
1653997200000|2022-05-31 11:40:00|16641.8|16635.8|16638.3|16632.3|16644.8|16638.8|16637.3|16631.3|124
1653997500000|2022-05-31 11:45:00|16638.8|16632.8|16637.8|16631.8|16640.8|16634.8|16637.3|16631.3|50
1653997800000|2022-05-31 11:50:00|16637.3|16631.3|16634.8|16628.8|16640.3|16634.3|16633.3|16627.3|225
1653998100000|2022-05-31 11:55:00|16634.3|16628.3|16643.3|16637.3|16644.3|16638.3|16633.8|16627.8|99
1653998400000|2022-05-31 12:00:00|16642.8|16636.8|16630.8|16624.8|16643.3|16637.3|16626.8|16620.8|348
1653998700000|2022-05-31 12:05:00|16631.3|16625.3|16630.8|16624.8|16635.3|16629.3|16629.3|16623.3|120
1653999000000|2022-05-31 12:10:00|16630.3|16624.3|16633.3|16627.3|16633.3|16627.3|16629.3|16623.3|146
1653999300000|2022-05-31 12:15:00|16632.8|16626.8|16637.8|16631.8|16639.3|16633.3|16630.3|16624.3|122
1653999600000|2022-05-31 12:20:00|16638.3|16632.3|16630.3|16624.3|16639.3|16633.3|16630.3|16624.3|88
1653999900000|2022-05-31 12:25:00|16630.8|16624.8|16634.3|16628.3|16635.8|16629.8|16627.3|16621.3|198
1654000200000|2022-05-31 12:30:00|16633.3|16627.3|16625.3|16619.3|16634.8|16628.8|16623.8|16617.8|224
1654000500000|2022-05-31 12:35:00|16626.3|16620.3|16626.3|16620.3|16632.3|16626.3|16623.3|16617.3|214
1654000800000|2022-05-31 12:40:00|16626.8|16620.8|16621.3|16615.3|16627.3|16621.3|16614.8|16608.8|765
1654001100000|2022-05-31 12:45:00|16620.3|16614.3|16631.3|16625.3|16631.3|16625.3|16618.8|16612.8|213
1654001400000|2022-05-31 12:50:00|16631.8|16625.8|16626.3|16620.3|16633.3|16627.3|16626.3|16620.3|143
1654001700000|2022-05-31 12:55:00|16625.3|16619.3|16617.3|16611.3|16630.3|16624.3|16617.3|16611.3|274
1654002000000|2022-05-31 13:00:00|16617.8|16611.8|16634.3|16628.3|16635.3|16629.3|16617.8|16611.8|360
1654002300000|2022-05-31 13:05:00|16633.8|16627.8|16638.3|16632.3|16641.8|16635.8|16633.8|16627.8|282
1654002600000|2022-05-31 13:10:00|16639.3|16633.3|16652.3|16646.3|16652.8|16646.8|16636.8|16630.8|558
1654002900000|2022-05-31 13:15:00|16652.8|16646.8|16644.3|16638.3|16653.3|16647.3|16642.3|16636.3|272
1654003200000|2022-05-31 13:20:00|16643.8|16637.8|16645.3|16639.3|16649.3|16643.3|16642.8|16636.8|193
1654003500000|2022-05-31 13:25:00|16644.8|16638.8|16646.3|16640.3|16655.3|16649.3|16644.8|16638.8|300
1654003800000|2022-05-31 13:30:00|16647.3|16641.3|16594.8|16588.8|16647.8|16641.8|16594.3|16588.3|2563
1654004100000|2022-05-31 13:35:00|16593.3|16587.3|16580.3|16574.3|16599.8|16593.8|16578.3|16572.3|2067
1654004400000|2022-05-31 13:40:00|16579.3|16573.3|16575.8|16569.8|16581.8|16575.8|16569.8|16563.8|1554
1654004700000|2022-05-31 13:45:00|16574.8|16568.8|16575.3|16569.3|16591.8|16585.8|16573.8|16567.8|1205
1654005000000|2022-05-31 13:50:00|16574.8|16568.8|16583.8|16577.8|16586.8|16580.8|16573.3|16567.3|821
1654005300000|2022-05-31 13:55:00|16583.3|16577.3|16589.3|16583.3|16597.3|16591.3|16581.8|16575.8|790
1654005600000|2022-05-31 14:00:00|16588.3|16582.3|16565.8|16559.8|16595.8|16589.8|16565.8|16559.8|1207
1654005900000|2022-05-31 14:05:00|16565.3|16559.3|16565.3|16559.3|16577.8|16571.8|16562.3|16556.3|1261
1654006200000|2022-05-31 14:10:00|16564.8|16558.8|16589.8|16583.8|16591.3|16585.3|16563.8|16557.8|700
1654006500000|2022-05-31 14:15:00|16591.3|16585.3|16596.8|16590.8|16599.3|16593.3|16586.3|16580.3|801
1654006800000|2022-05-31 14:20:00|16597.3|16591.3|16604.8|16598.8|16617.3|16611.3|16597.3|16591.3|1661
1654007100000|2022-05-31 14:25:00|16604.3|16598.3|16600.3|16594.3|16608.3|16602.3|16596.8|16590.8|484
1654007400000|2022-05-31 14:30:00|16599.8|16593.8|16606.8|16600.8|16618.8|16612.8|16598.3|16592.3|787
1654007700000|2022-05-31 14:35:00|16606.3|16600.3|16608.3|16602.3|16611.3|16605.3|16599.3|16593.3|403
1654008000000|2022-05-31 14:40:00|16608.8|16602.8|16619.3|16613.3|16622.3|16616.3|16605.8|16599.8|742
1654008300000|2022-05-31 14:45:00|16618.8|16612.8|16613.3|16607.3|16627.3|16621.3|16613.3|16607.3|805
1654008600000|2022-05-31 14:50:00|16613.8|16607.8|16620.3|16614.3|16621.3|16615.3|16610.3|16604.3|462
1654008900000|2022-05-31 14:55:00|16621.3|16615.3|16617.3|16611.3|16623.8|16617.8|16614.3|16608.3|366
1654009200000|2022-05-31 15:00:00|16617.8|16611.8|16623.3|16617.3|16625.3|16619.3|16614.8|16608.8|333
1654009500000|2022-05-31 15:05:00|16622.8|16616.8|16605.3|16599.3|16626.8|16620.8|16597.3|16591.3|859
1654009800000|2022-05-31 15:10:00|16605.8|16599.8|16591.8|16585.8|16605.8|16599.8|16591.3|16585.3|579
1654010100000|2022-05-31 15:15:00|16591.3|16585.3|16592.8|16586.8|16599.3|16593.3|16589.3|16583.3|507
1654010400000|2022-05-31 15:20:00|16592.3|16586.3|16591.3|16585.3|16600.8|16594.8|16588.8|16582.8|408
1654010700000|2022-05-31 15:25:00|16592.3|16586.3|16589.8|16583.8|16599.8|16593.8|16588.3|16582.3|354
1654011000000|2022-05-31 15:30:00|16589.3|16583.3|16588.3|16582.3|16593.8|16587.8|16576.8|16570.8|732
1654011300000|2022-05-31 15:35:00|16586.8|16580.8|16611.3|16605.3|16611.3|16605.3|16585.8|16579.8|585
1654011600000|2022-05-31 15:40:00|16611.8|16605.8|16614.3|16608.3|16617.8|16611.8|16605.3|16599.3|530
1654011900000|2022-05-31 15:45:00|16614.8|16608.8|16623.8|16617.8|16626.3|16620.3|16613.3|16607.3|412
1654012200000|2022-05-31 15:50:00|16623.3|16617.3|16642.8|16636.8|16644.3|16638.3|16623.3|16617.3|861
1654012500000|2022-05-31 15:55:00|16644.3|16638.3|16646.3|16640.3|16654.3|16648.3|16643.3|16637.3|918
1654012800000|2022-05-31 16:00:00|16645.8|16639.8|16657.8|16651.8|16659.3|16653.3|16643.8|16637.8|654
1654013100000|2022-05-31 16:05:00|16658.3|16652.3|16647.3|16641.3|16658.8|16652.8|16646.3|16640.3|437
1654013400000|2022-05-31 16:10:00|16646.8|16640.8|16633.3|16627.3|16650.3|16644.3|16632.3|16626.3|574
1654013700000|2022-05-31 16:15:00|16632.8|16626.8|16631.8|16625.8|16637.8|16631.8|16623.3|16617.3|528
1654014000000|2022-05-31 16:20:00|16632.3|16626.3|16626.8|16620.8|16632.8|16626.8|16621.3|16615.3|364
1654014300000|2022-05-31 16:25:00|16626.3|16620.3|16637.8|16631.8|16637.8|16631.8|16624.8|16618.8|392
1654014600000|2022-05-31 16:30:00|16638.3|16632.3|16646.3|16640.3|16647.3|16641.3|16633.8|16627.8|369
1654014900000|2022-05-31 16:35:00|16647.3|16641.3|16649.8|16643.8|16652.3|16646.3|16641.3|16635.3|312
1654015200000|2022-05-31 16:40:00|16650.3|16644.3|16651.3|16645.3|16658.3|16652.3|16649.3|16643.3|368
1654015500000|2022-05-31 16:45:00|16652.3|16646.3|16646.8|16640.8|16654.3|16648.3|16639.3|16633.3|339
1654015800000|2022-05-31 16:50:00|16646.3|16640.3|16652.3|16646.3|16654.8|16648.8|16645.8|16639.8|228
1654016100000|2022-05-31 16:55:00|16652.8|16646.8|16646.3|16640.3|16656.3|16650.3|16645.8|16639.8|184
1654016400000|2022-05-31 17:00:00|16645.3|16639.3|16628.3|16622.3|16649.8|16643.8|16625.8|16619.8|572
1654016700000|2022-05-31 17:05:00|16628.8|16622.8|16649.8|16643.8|16652.3|16646.3|16628.3|16622.3|327
1654017000000|2022-05-31 17:10:00|16649.3|16643.3|16639.8|16633.8|16649.3|16643.3|16635.8|16629.8|130
1654017300000|2022-05-31 17:15:00|16638.8|16632.8|16623.3|16617.3|16639.3|16633.3|16619.3|16613.3|475
1654017600000|2022-05-31 17:20:00|16624.3|16618.3|16619.8|16613.8|16625.3|16619.3|16618.3|16612.3|231
1654017900000|2022-05-31 17:25:00|16619.3|16613.3|16620.3|16614.3|16629.3|16623.3|16613.3|16607.3|251
1654018200000|2022-05-31 17:30:00|16619.3|16613.3|16636.8|16630.8|16636.8|16630.8|16614.8|16608.8|235
1654018500000|2022-05-31 17:35:00|16635.8|16629.8|16628.3|16622.3|16639.8|16633.8|16624.3|16618.3|200
1654018800000|2022-05-31 17:40:00|16627.8|16621.8|16638.8|16632.8|16639.3|16633.3|16625.8|16619.8|105
1654019100000|2022-05-31 17:45:00|16638.3|16632.3|16635.8|16629.8|16641.3|16635.3|16630.8|16624.8|182
1654019400000|2022-05-31 17:50:00|16635.3|16629.3|16647.3|16641.3|16652.3|16646.3|16633.8|16627.8|232
1654019700000|2022-05-31 17:55:00|16647.8|16641.8|16654.3|16648.3|16654.8|16648.8|16645.8|16639.8|266
1654020000000|2022-05-31 18:00:00|16653.3|16647.3|16647.3|16641.3|16655.3|16649.3|16643.8|16637.8|226
1654020300000|2022-05-31 18:05:00|16646.8|16640.8|16644.8|16638.8|16649.3|16643.3|16639.3|16633.3|190
1654020600000|2022-05-31 18:10:00|16645.8|16639.8|16649.3|16643.3|16652.8|16646.8|16643.3|16637.3|243
1654020900000|2022-05-31 18:15:00|16648.8|16642.8|16654.3|16648.3|16654.3|16648.3|16647.3|16641.3|105
1654021200000|2022-05-31 18:20:00|16655.3|16649.3|16646.3|16640.3|16656.3|16650.3|16633.3|16627.3|301
1654021500000|2022-05-31 18:25:00|16645.3|16639.3|16640.8|16634.8|16646.3|16640.3|16632.8|16626.8|177
1654021800000|2022-05-31 18:30:00|16641.3|16635.3|16634.8|16628.8|16644.3|16638.3|16633.3|16627.3|135
1654022100000|2022-05-31 18:35:00|16635.3|16629.3|16635.8|16629.8|16641.3|16635.3|16632.8|16626.8|82
1654022400000|2022-05-31 18:40:00|16636.3|16630.3|16620.3|16614.3|16637.8|16631.8|16620.3|16614.3|283
1654022700000|2022-05-31 18:45:00|16619.3|16613.3|16601.3|16595.3|16620.3|16614.3|16595.3|16589.3|600
1654023000000|2022-05-31 18:50:00|16601.8|16595.8|16587.3|16581.3|16602.8|16596.8|16586.3|16580.3|436
1654023300000|2022-05-31 18:55:00|16588.8|16582.8|16596.8|16590.8|16600.8|16594.8|16582.3|16576.3|315
1654023600000|2022-05-31 19:00:00|16597.3|16591.3|16586.8|16580.8|16597.8|16591.8|16573.3|16567.3|502
1654023900000|2022-05-31 19:05:00|16586.3|16580.3|16601.8|16595.8|16603.8|16597.8|16576.8|16570.8|208
1654024200000|2022-05-31 19:10:00|16600.8|16594.8|16610.8|16604.8|16611.3|16605.3|16596.3|16590.3|412
1654024500000|2022-05-31 19:15:00|16610.3|16604.3|16612.3|16606.3|16628.3|16622.3|16610.3|16604.3|339
1654024800000|2022-05-31 19:20:00|16612.8|16606.8|16622.3|16616.3|16628.3|16622.3|16610.8|16604.8|132
1654025100000|2022-05-31 19:25:00|16622.8|16616.8|16615.3|16609.3|16624.8|16618.8|16613.8|16607.8|94
1654025400000|2022-05-31 19:30:00|16615.8|16609.8|16624.8|16618.8|16628.3|16622.3|16615.3|16609.3|97
1654025700000|2022-05-31 19:35:00|16623.8|16617.8|16623.3|16617.3|16627.8|16621.8|16617.3|16611.3|137
1654026000000|2022-05-31 19:40:00|16622.8|16616.8|16611.8|16605.8|16630.8|16624.8|16611.8|16605.8|142
1654026300000|2022-05-31 19:45:00|16610.8|16604.8|16610.3|16604.3|16616.8|16610.8|16604.3|16598.3|160
1654026600000|2022-05-31 19:50:00|16604.8|16598.8|16609.8|16603.8|16631.8|16625.8|16604.8|16598.8|256
1654026900000|2022-05-31 19:55:00|16608.8|16602.8|16572.8|16566.8|16609.8|16603.8|16570.8|16564.8|855
1654027200000|2022-05-31 20:00:00|16571.3|16565.3|16576.8|16570.8|16583.3|16577.3|16569.3|16563.3|380
1654027500000|2022-05-31 20:05:00|16577.3|16571.3|16577.8|16571.8|16579.8|16573.8|16570.8|16564.8|109
1654027800000|2022-05-31 20:10:00|16578.3|16572.3|16589.3|16583.3|16594.3|16588.3|16578.3|16572.3|154
1654028100000|2022-05-31 20:15:00|16589.8|16583.8|16587.8|16581.8|16592.3|16586.3|16586.3|16580.3|58
1654028400000|2022-05-31 20:20:00|16588.3|16582.3|16593.3|16587.3|16593.3|16587.3|16586.3|16580.3|66
1654028700000|2022-05-31 20:25:00|16594.8|16588.8|16592.3|16586.3|16594.8|16588.8|16583.3|16577.3|135
1654029000000|2022-05-31 20:30:00|16592.8|16586.8|16591.3|16585.3|16592.8|16586.8|16588.8|16582.8|44
1654029300000|2022-05-31 20:35:00|16590.8|16584.8|16594.3|16588.3|16595.3|16589.3|16590.3|16584.3|44
1654029600000|2022-05-31 20:40:00|16593.8|16587.8|16593.3|16587.3|16595.8|16589.8|16593.3|16587.3|42
1654029900000|2022-05-31 20:45:00|16594.3|16588.3|16601.8|16595.8|16605.8|16599.8|16591.3|16585.3|144
1654030200000|2022-05-31 20:50:00|16601.3|16595.3|16601.8|16595.8|16604.3|16598.3|16597.8|16591.8|80
1654030500000|2022-05-31 20:55:00|16602.3|16596.3|16605.3|16599.3|16605.3|16599.3|16595.3|16589.3|155
1654030800000|2022-05-31 21:00:00|16604.2|16590.2|16604.2|16590.2|16604.3|16590.3|16602.7|16588.7|0
1654031100000|2022-05-31 21:05:00|16604.3|16590.3|16601.9|16587.9|16604.6|16590.6|16601.9|16587.9|0
1654031400000|2022-05-31 21:10:00|16602.3|16588.3|16606.5|16592.5|16607.1|16593.1|16602.3|16588.3|0
1654031700000|2022-05-31 21:15:00|16607.1|16593.1|16606.8|16592.8|16608.4|16594.4|16605.4|16591.4|0
1654032000000|2022-05-31 21:20:00|16606.6|16592.6|16606.2|16592.2|16606.6|16592.6|16605.8|16591.8|0
1654032300000|2022-05-31 21:25:00|16606.6|16592.6|16609.1|16595.1|16609.4|16595.4|16606.6|16592.6|0
1654032600000|2022-05-31 21:30:00|16610.1|16596.1|16611.7|16597.7|16611.8|16597.8|16610.1|16596.1|0
1654032900000|2022-05-31 21:35:00|16611.9|16597.9|16613.8|16599.8|16614|16600|16611.7|16597.7|0
1654033200000|2022-05-31 21:40:00|16613.7|16599.7|16611|16597|16614|16600|16611|16597|0
1654033500000|2022-05-31 21:45:00|16611.2|16597.2|16611|16597|16611.6|16597.6|16610.4|16596.4|0
1654033800000|2022-05-31 21:50:00|16610.8|16596.8|16611|16597|16611.2|16597.2|16609.9|16595.9|0
1654034100000|2022-05-31 21:55:00|16611.2|16597.2|16614.3|16600.3|16615.1|16601.1|16611|16597|0
1654034400000|2022-05-31 22:00:00|16614.7|16600.7|16627.1|16613.1|16628.8|16614.8|16614.7|16600.7|0
1654034700000|2022-05-31 22:05:00|16628|16614|16630.4|16616.4|16632.7|16618.7|16626.8|16612.8|0
1654035000000|2022-05-31 22:10:00|16629.5|16615.5|16623.6|16609.6|16629.5|16615.5|16621.4|16607.4|0
1654035300000|2022-05-31 22:15:00|16624.1|16610.1|16619.6|16605.6|16630.4|16616.4|16619.6|16605.6|0
1654035600000|2022-05-31 22:20:00|16620.5|16606.5|16621.4|16607.4|16622.3|16608.3|16618.7|16604.7|0
1654035900000|2022-05-31 22:25:00|16621.8|16607.8|16625.6|16611.6|16625.6|16611.6|16614.8|16600.8|0
1654036200000|2022-05-31 22:30:00|16626|16612|16629.4|16615.4|16632.1|16618.1|16626|16612|0
1654036500000|2022-05-31 22:35:00|16630.3|16616.3|16641|16627|16641|16627|16628.5|16614.5|0
1654036800000|2022-05-31 22:40:00|16641.4|16627.4|16633.8|16619.8|16642.8|16628.8|16632.9|16618.9|0
1654037100000|2022-05-31 22:45:00|16634.7|16620.7|16646.4|16632.4|16648.2|16634.2|16633.8|16619.8|0
1654037400000|2022-05-31 22:50:00|16645.8|16631.8|16641.2|16627.2|16647.6|16633.6|16639.4|16625.4|0
1654037700000|2022-05-31 22:55:00|16642.1|16628.1|16649.4|16635.4|16652.1|16638.1|16642.1|16628.1|0
1654038000000|2022-05-31 23:00:00|16650.3|16636.3|16647.6|16633.6|16653|16639|16643.9|16629.9|0
1654038300000|2022-05-31 23:05:00|16647.1|16633.1|16641.2|16627.2|16649.4|16635.4|16638.5|16624.5|0
1654038600000|2022-05-31 23:10:00|16640.3|16626.3|16643|16629|16645.8|16631.8|16638.5|16624.5|0
1654038900000|2022-05-31 23:15:00|16643.5|16629.5|16641.2|16627.2|16645.3|16631.3|16638.5|16624.5|0
1654039200000|2022-05-31 23:20:00|16640.8|16626.8|16644.8|16630.8|16644.8|16630.8|16637.6|16623.6|0
1654039500000|2022-05-31 23:25:00|16643.9|16629.9|16650.3|16636.3|16651.2|16637.2|16643.9|16629.9|0
1654039800000|2022-05-31 23:30:00|16650.7|16636.7|16647.9|16633.9|16653.9|16639.9|16646.1|16632.1|0
1654040100000|2022-05-31 23:35:00|16647.4|16633.4|16637|16623|16647.4|16633.4|16637|16623|0
1654040400000|2022-05-31 23:40:00|16637.5|16623.5|16653.3|16639.3|16653.3|16639.3|16637.5|16623.5|0
1654040700000|2022-05-31 23:45:00|16654.2|16640.2|16660.5|16646.5|16663.2|16649.2|16653.3|16639.3|0
1654041000000|2022-05-31 23:50:00|16661.4|16647.4|16663.8|16649.8|16665.9|16651.9|16660.5|16646.5|0
1654041300000|2022-05-31 23:55:00|16664.2|16650.2|16661.4|16647.4|16667.9|16653.9|16656|16642|0
1654041600000|2022-06-01 00:00:00|16662.3|16648.3|16667.7|16653.7|16671.3|16657.3|16660.5|16646.5|0
1654041900000|2022-06-01 00:05:00|16668.6|16654.6|16667.1|16653.1|16674|16660|16666.2|16652.2|0
1654042200000|2022-06-01 00:10:00|16667.5|16653.5|16668|16654|16668.9|16654.9|16662.6|16648.6|0
1654042500000|2022-06-01 00:15:00|16667.1|16653.1|16662.2|16648.2|16669.8|16655.8|16658.7|16644.7|0
1654042800000|2022-06-01 00:20:00|16662|16648|16668.6|16654.6|16672.1|16658.1|16659.1|16645.1|0
1654043100000|2022-06-01 00:25:00|16668.1|16654.1|16667.4|16653.4|16675.2|16661.2|16667.4|16653.4|0
1654043400000|2022-06-01 00:30:00|16667|16653|16670.9|16656.9|16672.7|16658.7|16663.4|16649.4|0
1654043700000|2022-06-01 00:35:00|16670.7|16656.7|16659|16645|16670.7|16656.7|16655.7|16641.7|0
1654044000000|2022-06-01 00:40:00|16659.5|16645.5|16664.2|16650.2|16664.4|16650.4|16654.8|16640.8|0
1654044300000|2022-06-01 00:45:00|16664.4|16650.4|16649.3|16645.3|16667.3|16663.3|16630.8|16626.8|4191
1654044600000|2022-06-01 00:50:00|16649.8|16645.8|16652.8|16648.8|16655.3|16651.3|16643.3|16639.3|1075
1654044900000|2022-06-01 00:55:00|16653.8|16649.8|16639.3|16635.3|16659.3|16655.3|16638.3|16634.3|1558
1654045200000|2022-06-01 01:00:00|16642.8|16638.8|16653.3|16649.3|16663.8|16659.8|16635.3|16631.3|2770
1654045500000|2022-06-01 01:05:00|16651.8|16647.8|16649.3|16645.3|16661.3|16657.3|16644.3|16640.3|2119
1654045800000|2022-06-01 01:10:00|16651.3|16647.3|16691.8|16687.8|16692.8|16688.8|16651.3|16647.3|3668
1654046100000|2022-06-01 01:15:00|16690.8|16686.8|16698.8|16694.8|16701.3|16697.3|16683.3|16679.3|2532
1654046400000|2022-06-01 01:20:00|16699.3|16695.3|16695.3|16691.3|16702.3|16698.3|16687.8|16683.8|1661
1654046700000|2022-06-01 01:25:00|16696.3|16692.3|16689.3|16685.3|16700.8|16696.8|16687.3|16683.3|1232
1654047000000|2022-06-01 01:30:00|16690.3|16686.3|16691.8|16687.8|16694.8|16690.8|16684.8|16680.8|1432
1654047300000|2022-06-01 01:35:00|16691.3|16687.3|16728.8|16724.8|16729.3|16725.3|16685.3|16681.3|3873
1654047600000|2022-06-01 01:40:00|16728.3|16724.3|16718.8|16714.8|16731.8|16727.8|16716.3|16712.3|2127
1654047900000|2022-06-01 01:45:00|16717.8|16713.8|16720.6|16716.6|16729.3|16725.3|16707.3|16703.3|1645
1654048200000|2022-06-01 01:50:00|16721.6|16717.6|16714.6|16710.6|16722.6|16718.6|16707.6|16703.6|1236
1654048500000|2022-06-01 01:55:00|16715.6|16711.6|16723.1|16719.1|16726.6|16722.6|16712.6|16708.6|1115
1654048800000|2022-06-01 02:00:00|16722.6|16718.6|16728.6|16724.6|16728.6|16724.6|16713.1|16709.1|954
1654049100000|2022-06-01 02:05:00|16730.6|16726.6|16733.6|16729.6|16741.6|16737.6|16727.6|16723.6|2195
1654049400000|2022-06-01 02:10:00|16734.6|16730.6|16741.6|16737.6|16744.6|16740.6|16734.6|16730.6|1468
1654049700000|2022-06-01 02:15:00|16741.1|16737.1|16755.1|16751.1|16755.6|16751.6|16739.6|16735.6|1696
1654050000000|2022-06-01 02:20:00|16754.6|16750.6|16757.6|16753.6|16763.6|16759.6|16752.6|16748.6|2378
1654050300000|2022-06-01 02:25:00|16758.6|16754.6|16756.6|16752.6|16759.1|16755.1|16751.6|16747.6|926
1654050600000|2022-06-01 02:30:00|16756.1|16752.1|16747.6|16743.6|16756.1|16752.1|16740.1|16736.1|1167
1654050900000|2022-06-01 02:35:00|16748.6|16744.6|16750.1|16746.1|16752.6|16748.6|16744.1|16740.1|437
1654051200000|2022-06-01 02:40:00|16749.6|16745.6|16751.6|16747.6|16752.6|16748.6|16744.6|16740.6|364
1654051500000|2022-06-01 02:45:00|16752.1|16748.1|16714.6|16710.6|16753.6|16749.6|16712.6|16708.6|2011
1654051800000|2022-06-01 02:50:00|16713.1|16709.1|16701.6|16697.6|16722.6|16718.6|16695.6|16691.6|2424
1654052100000|2022-06-01 02:55:00|16700.6|16696.6|16672.1|16668.1|16702.6|16698.6|16666.1|16662.1|3240
1654052400000|2022-06-01 03:00:00|16672.6|16668.6|16657.1|16653.1|16675.6|16671.6|16639.6|16635.6|3413
1654052700000|2022-06-01 03:05:00|16657.6|16653.6|16657.6|16653.6|16667.6|16663.6|16656.6|16652.6|1536
1654053000000|2022-06-01 03:10:00|16658.6|16654.6|16653.1|16649.1|16661.6|16657.6|16645.1|16641.1|1303
1654053300000|2022-06-01 03:15:00|16651.6|16647.6|16666.6|16662.6|16669.6|16665.6|16650.1|16646.1|1376
1654053600000|2022-06-01 03:20:00|16666.1|16662.1|16677.6|16673.6|16685.1|16681.1|16666.1|16662.1|1482
1654053900000|2022-06-01 03:25:00|16679.1|16675.1|16684.1|16680.1|16693.1|16689.1|16676.6|16672.6|1340
1654054200000|2022-06-01 03:30:00|16684.6|16680.6|16679.1|16675.1|16689.6|16685.6|16678.6|16674.6|625
1654054500000|2022-06-01 03:35:00|16678.6|16674.6|16683.1|16679.1|16687.1|16683.1|16671.6|16667.6|733
1654054800000|2022-06-01 03:40:00|16684.6|16680.6|16681.1|16677.1|16688.6|16684.6|16679.6|16675.6|532
1654055100000|2022-06-01 03:45:00|16681.6|16677.6|16689.6|16685.6|16689.6|16685.6|16679.6|16675.6|572
1654055400000|2022-06-01 03:50:00|16687.6|16683.6|16682.1|16678.1|16689.6|16685.6|16679.6|16675.6|521
1654055700000|2022-06-01 03:55:00|16681.6|16677.6|16662.6|16658.6|16682.1|16678.1|16661.6|16657.6|1111
1654056000000|2022-06-01 04:00:00|16662.1|16658.1|16676.1|16672.1|16677.1|16673.1|16659.6|16655.6|785
1654056300000|2022-06-01 04:05:00|16676.6|16672.6|16653.6|16649.6|16686.6|16682.6|16653.6|16649.6|1242
1654056600000|2022-06-01 04:10:00|16652.6|16648.6|16663.6|16659.6|16663.6|16659.6|16649.6|16645.6|924
1654056900000|2022-06-01 04:15:00|16662.6|16658.6|16643.1|16639.1|16663.6|16659.6|16630.1|16626.1|1963
1654057200000|2022-06-01 04:20:00|16643.6|16639.6|16638.6|16634.6|16654.6|16650.6|16637.6|16633.6|934
1654057500000|2022-06-01 04:25:00|16637.6|16633.6|16670.1|16666.1|16670.1|16666.1|16637.6|16633.6|1401
1654057800000|2022-06-01 04:30:00|16669.6|16665.6|16679.6|16675.6|16680.6|16676.6|16667.6|16663.6|1179
1654058100000|2022-06-01 04:35:00|16680.1|16676.1|16698.1|16694.1|16699.6|16695.6|16678.6|16674.6|1718
1654058400000|2022-06-01 04:40:00|16698.6|16694.6|16684.6|16680.6|16699.1|16695.1|16684.6|16680.6|730
1654058700000|2022-06-01 04:45:00|16685.1|16681.1|16685.6|16681.6|16690.1|16686.1|16681.6|16677.6|580
1654059000000|2022-06-01 04:50:00|16686.1|16682.1|16684.1|16680.1|16693.6|16689.6|16683.1|16679.1|590
1654059300000|2022-06-01 04:55:00|16683.6|16679.6|16689.1|16685.1|16693.6|16689.6|16674.6|16670.6|1358
1654059600000|2022-06-01 05:00:00|16690.1|16686.1|16688.6|16684.6|16696.6|16692.6|16681.6|16677.6|923
1654059900000|2022-06-01 05:05:00|16689.6|16685.6|16694.1|16690.1|16695.6|16691.6|16686.6|16682.6|740
1654060200000|2022-06-01 05:10:00|16694.6|16690.6|16689.6|16685.6|16698.1|16694.1|16687.6|16683.6|815
1654060500000|2022-06-01 05:15:00|16688.6|16684.6|16683.6|16679.6|16693.6|16689.6|16680.6|16676.6|730
1654060800000|2022-06-01 05:20:00|16684.6|16680.6|16662.1|16658.1|16688.6|16684.6|16659.6|16655.6|1679
1654061100000|2022-06-01 05:25:00|16661.6|16657.6|16636.1|16632.1|16664.6|16660.6|16634.6|16630.6|2676
1654061400000|2022-06-01 05:30:00|16635.4|16631.4|16609.9|16605.9|16636.9|16632.9|16609.9|16605.9|3099
1654061700000|2022-06-01 05:35:00|16609.4|16605.4|16602.4|16598.4|16613.4|16609.4|16600.9|16596.9|2103
1654062000000|2022-06-01 05:40:00|16602.9|16598.9|16619.4|16615.4|16619.9|16615.9|16602.9|16598.9|2169
1654062300000|2022-06-01 05:45:00|16621.9|16607.9|16605.7|16591.7|16624.4|16610.4|16605.7|16591.7|0
1654062600000|2022-06-01 05:50:00|16605.3|16591.3|16607.5|16593.5|16618.2|16604.2|16604.8|16590.8|0
1654062900000|2022-06-01 05:55:00|16608.4|16594.4|16618.2|16604.2|16618.2|16604.2|16604.9|16590.9|0
1654063200000|2022-06-01 06:00:00|16618.6|16604.6|16625.7|16611.7|16625.7|16611.7|16604.2|16590.2|0
1654063500000|2022-06-01 06:05:00|16625.5|16611.5|16638.2|16624.2|16638.2|16624.2|16623.1|16609.1|0
1654063800000|2022-06-01 06:10:00|16638.7|16624.7|16627.6|16613.6|16647.2|16633.2|16627.6|16613.6|0
1654064100000|2022-06-01 06:15:00|16628|16614|16622.7|16608.7|16634.7|16620.7|16622.6|16608.6|0
1654064400000|2022-06-01 06:20:00|16622.6|16608.6|16628.1|16614.1|16631.4|16617.4|16622.3|16608.3|0
1654064700000|2022-06-01 06:25:00|16628|16614|16621.3|16607.3|16628.1|16614.1|16620.5|16606.5|0
1654065000000|2022-06-01 06:30:00|16621.2|16607.2|16620.4|16606.4|16622.5|16608.5|16618.6|16604.6|0
1654065300000|2022-06-01 06:35:00|16620.3|16606.3|16619|16605|16621.2|16607.2|16608.2|16594.2|0
1654065600000|2022-06-01 06:40:00|16619.1|16605.1|16626.5|16612.5|16627|16613|16615.5|16601.5|0
1654065900000|2022-06-01 06:45:00|16626.4|16612.4|16633.8|16619.8|16633.8|16619.8|16623.9|16609.9|0
1654066200000|2022-06-01 06:50:00|16633.7|16619.7|16632.3|16618.3|16633.7|16619.7|16629.1|16615.1|0
1654066500000|2022-06-01 06:55:00|16632.4|16618.4|16642.3|16628.3|16642.3|16628.3|16632.3|16618.3|0
1654066800000|2022-06-01 07:00:00|16642|16628|16639.9|16633.9|16645.4|16639.4|16630.9|16624.9|1265
1654067100000|2022-06-01 07:05:00|16638.9|16632.9|16637.4|16631.4|16644.9|16638.9|16628.9|16622.9|540
1654067400000|2022-06-01 07:10:00|16638.4|16632.4|16646.9|16640.9|16653.4|16647.4|16635.9|16629.9|637
1654067700000|2022-06-01 07:15:00|16645.9|16639.9|16643.4|16637.4|16650.4|16644.4|16641.9|16635.9|276
1654068000000|2022-06-01 07:20:00|16642.9|16636.9|16636.4|16630.4|16645.4|16639.4|16628.9|16622.9|348
1654068300000|2022-06-01 07:25:00|16635.9|16629.9|16638.4|16632.4|16647.9|16641.9|16631.4|16625.4|388
1654068600000|2022-06-01 07:30:00|16637.9|16631.9|16646.9|16640.9|16647.9|16641.9|16629.9|16623.9|336
1654068900000|2022-06-01 07:35:00|16645.9|16639.9|16638.9|16632.9|16649.9|16643.9|16638.9|16632.9|180
1654069200000|2022-06-01 07:40:00|16637.9|16631.9|16621.9|16615.9|16640.9|16634.9|16614.9|16608.9|706
1654069500000|2022-06-01 07:45:00|16622.4|16616.4|16624.4|16618.4|16626.9|16620.9|16614.4|16608.4|368
1654069800000|2022-06-01 07:50:00|16624.9|16618.9|16618.4|16612.4|16628.9|16622.9|16615.9|16609.9|223
1654070100000|2022-06-01 07:55:00|16618.9|16612.9|16620.9|16614.9|16628.9|16622.9|16618.9|16612.9|160
1654070400000|2022-06-01 08:00:00|16620.4|16614.4|16624.4|16618.4|16625.9|16619.9|16616.9|16610.9|194
1654070700000|2022-06-01 08:05:00|16624.9|16618.9|16601.4|16595.4|16625.9|16619.9|16590.4|16584.4|1172
1654071000000|2022-06-01 08:10:00|16600.9|16594.9|16587.4|16581.4|16601.4|16595.4|16584.9|16578.9|499
1654071300000|2022-06-01 08:15:00|16587.9|16581.9|16589.9|16583.9|16596.4|16590.4|16586.4|16580.4|378
1654071600000|2022-06-01 08:20:00|16590.4|16584.4|16595.9|16589.9|16597.4|16591.4|16583.9|16577.9|303
1654071900000|2022-06-01 08:25:00|16596.4|16590.4|16599.9|16593.9|16601.9|16595.9|16593.9|16587.9|215
1654072200000|2022-06-01 08:30:00|16600.9|16594.9|16603.9|16597.9|16610.4|16604.4|16600.9|16594.9|371
1654072500000|2022-06-01 08:35:00|16604.4|16598.4|16602.4|16596.4|16608.4|16602.4|16599.4|16593.4|224
1654072800000|2022-06-01 08:40:00|16602.9|16596.9|16600.9|16594.9|16606.9|16600.9|16595.9|16589.9|352
1654073100000|2022-06-01 08:45:00|16601.4|16595.4|16616.9|16610.9|16620.9|16614.9|16601.4|16595.4|530
1654073400000|2022-06-01 08:50:00|16615.9|16609.9|16614.9|16608.9|16616.9|16610.9|16612.4|16606.4|111
1654073700000|2022-06-01 08:55:00|16614.4|16608.4|16606.9|16600.9|16614.4|16608.4|16606.9|16600.9|176
1654074000000|2022-06-01 09:00:00|16607.4|16601.4|16609.9|16603.9|16616.9|16610.9|16604.4|16598.4|284
1654074300000|2022-06-01 09:05:00|16608.9|16602.9|16617.9|16611.9|16620.4|16614.4|16608.9|16602.9|277
1654074600000|2022-06-01 09:10:00|16618.4|16612.4|16616.4|16610.4|16618.9|16612.9|16614.9|16608.9|100
1654074900000|2022-06-01 09:15:00|16616.9|16610.9|16616.9|16610.9|16620.9|16614.9|16615.9|16609.9|92
1654075200000|2022-06-01 09:20:00|16615.9|16609.9|16623.9|16617.9|16626.9|16620.9|16614.9|16608.9|313
1654075500000|2022-06-01 09:25:00|16622.9|16616.9|16621.9|16615.9|16627.4|16621.4|16621.9|16615.9|168
1654075800000|2022-06-01 09:30:00|16623.4|16617.4|16626.9|16620.9|16627.9|16621.9|16621.9|16615.9|142
1654076100000|2022-06-01 09:35:00|16627.4|16621.4|16620.9|16614.9|16630.4|16624.4|16620.9|16614.9|181
1654076400000|2022-06-01 09:40:00|16620.4|16614.4|16618.9|16612.9|16620.4|16614.4|16616.4|16610.4|152
1654076700000|2022-06-01 09:45:00|16617.9|16611.9|16615.9|16609.9|16619.4|16613.4|16614.9|16608.9|92
1654077000000|2022-06-01 09:50:00|16616.4|16610.4|16618.9|16612.9|16618.9|16612.9|16612.9|16606.9|92
1654077300000|2022-06-01 09:55:00|16617.9|16611.9|16613.4|16607.4|16621.4|16615.4|16613.4|16607.4|73
1654077600000|2022-06-01 10:00:00|16614.4|16608.4|16615.4|16609.4|16618.4|16612.4|16609.9|16603.9|204
1654077900000|2022-06-01 10:05:00|16616.9|16610.9|16612.9|16606.9|16616.9|16610.9|16609.9|16603.9|99
1654078200000|2022-06-01 10:10:00|16613.4|16607.4|16611.9|16605.9|16613.9|16607.9|16607.4|16601.4|115
1654078500000|2022-06-01 10:15:00|16610.9|16604.9|16615.4|16609.4|16617.4|16611.4|16608.9|16602.9|67
1654078800000|2022-06-01 10:20:00|16615.9|16609.9|16615.4|16609.4|16620.9|16614.9|16611.9|16605.9|164
1654079100000|2022-06-01 10:25:00|16616.4|16610.4|16610.4|16604.4|16616.9|16610.9|16608.9|16602.9|132
1654079400000|2022-06-01 10:30:00|16609.9|16603.9|16616.9|16610.9|16621.4|16615.4|16609.4|16603.4|185
1654079700000|2022-06-01 10:35:00|16616.4|16610.4|16610.9|16604.9|16619.9|16613.9|16609.9|16603.9|83
1654080000000|2022-06-01 10:40:00|16612.4|16606.4|16619.4|16613.4|16620.4|16614.4|16612.4|16606.4|55
1654080300000|2022-06-01 10:45:00|16619.9|16613.9|16615.4|16609.4|16622.4|16616.4|16614.4|16608.4|170
1654080600000|2022-06-01 10:50:00|16616.4|16610.4|16611.4|16605.4|16617.4|16611.4|16610.4|16604.4|91
1654080900000|2022-06-01 10:55:00|16611.9|16605.9|16611.4|16605.4|16616.4|16610.4|16602.9|16596.9|255
1654081200000|2022-06-01 11:00:00|16611.9|16605.9|16619.9|16613.9|16620.4|16614.4|16610.4|16604.4|114
1654081500000|2022-06-01 11:05:00|16618.9|16612.9|16627.9|16621.9|16634.9|16628.9|16618.9|16612.9|412
1654081800000|2022-06-01 11:10:00|16628.9|16622.9|16627.9|16621.9|16630.9|16624.9|16624.9|16618.9|125
1654082100000|2022-06-01 11:15:00|16627.4|16621.4|16623.9|16617.9|16628.4|16622.4|16623.9|16617.9|72
1654082400000|2022-06-01 11:20:00|16622.9|16616.9|16624.4|16618.4|16625.4|16619.4|16620.4|16614.4|67
1654082700000|2022-06-01 11:25:00|16624.9|16618.9|16625.9|16619.9|16627.9|16621.9|16622.4|16616.4|49
1654083000000|2022-06-01 11:30:00|16626.4|16620.4|16629.9|16623.9|16636.9|16630.9|16622.9|16616.9|223
1654083300000|2022-06-01 11:35:00|16630.9|16624.9|16632.9|16626.9|16641.9|16635.9|16630.4|16624.4|288
1654083600000|2022-06-01 11:40:00|16631.9|16625.9|16625.4|16619.4|16633.9|16627.9|16624.9|16618.9|160
1654083900000|2022-06-01 11:45:00|16625.9|16619.9|16631.9|16625.9|16637.9|16631.9|16623.9|16617.9|137
1654084200000|2022-06-01 11:50:00|16633.4|16627.4|16632.4|16626.4|16636.4|16630.4|16628.4|16622.4|131
1654084500000|2022-06-01 11:55:00|16632.9|16626.9|16645.9|16639.9|16647.9|16641.9|16632.4|16626.4|396
1654084800000|2022-06-01 12:00:00|16646.4|16640.4|16645.4|16639.4|16648.4|16642.4|16639.9|16633.9|428
1654085100000|2022-06-01 12:05:00|16644.9|16638.9|16648.4|16642.4|16650.9|16644.9|16643.9|16637.9|312
1654085400000|2022-06-01 12:10:00|16647.9|16641.9|16651.4|16645.4|16652.9|16646.9|16646.9|16640.9|194
1654085700000|2022-06-01 12:15:00|16651.9|16645.9|16644.9|16638.9|16652.9|16646.9|16644.9|16638.9|174
1654086000000|2022-06-01 12:20:00|16643.9|16637.9|16657.9|16651.9|16659.9|16653.9|16642.4|16636.4|674
1654086300000|2022-06-01 12:25:00|16656.9|16650.9|16659.9|16653.9|16662.9|16656.9|16654.9|16648.9|399
1654086600000|2022-06-01 12:30:00|16660.4|16654.4|16659.4|16653.4|16661.9|16655.9|16654.9|16648.9|236
1654086900000|2022-06-01 12:35:00|16660.4|16654.4|16664.9|16658.9|16665.9|16659.9|16657.4|16651.4|289
1654087200000|2022-06-01 12:40:00|16664.4|16658.4|16666.9|16660.9|16667.9|16661.9|16660.9|16654.9|314
1654087500000|2022-06-01 12:45:00|16666.4|16660.4|16656.9|16650.9|16666.9|16660.9|16655.9|16649.9|256
1654087800000|2022-06-01 12:50:00|16656.4|16650.4|16656.4|16650.4|16657.9|16651.9|16651.9|16645.9|300
1654088100000|2022-06-01 12:55:00|16655.4|16649.4|16649.9|16643.9|16657.9|16651.9|16649.4|16643.4|159
1654088400000|2022-06-01 13:00:00|16650.9|16644.9|16648.9|16642.9|16653.4|16647.4|16641.4|16635.4|474
1654088700000|2022-06-01 13:05:00|16648.4|16642.4|16660.9|16654.9|16661.9|16655.9|16646.9|16640.9|413
1654089000000|2022-06-01 13:10:00|16661.4|16655.4|16660.4|16654.4|16664.9|16658.9|16657.9|16651.9|268
1654089300000|2022-06-01 13:15:00|16661.4|16655.4|16662.9|16656.9|16663.9|16657.9|16654.9|16648.9|165
1654089600000|2022-06-01 13:20:00|16661.4|16655.4|16660.4|16654.4|16663.4|16657.4|16654.9|16648.9|154
1654089900000|2022-06-01 13:25:00|16661.9|16655.9|16659.9|16653.9|16662.9|16656.9|16657.9|16651.9|150
1654090200000|2022-06-01 13:30:00|16659.4|16653.4|16663.9|16657.9|16676.4|16670.4|16657.4|16651.4|1565
1654090500000|2022-06-01 13:35:00|16665.9|16659.9|16641.4|16635.4|16669.9|16663.9|16640.9|16634.9|1069
1654090800000|2022-06-01 13:40:00|16642.4|16636.4|16648.4|16642.4|16654.9|16648.9|16641.4|16635.4|778
1654091100000|2022-06-01 13:45:00|16649.9|16643.9|16635.4|16629.4|16651.9|16645.9|16631.9|16625.9|939
1654091400000|2022-06-01 13:50:00|16635.9|16629.9|16650.9|16644.9|16651.9|16645.9|16630.9|16624.9|720
1654091700000|2022-06-01 13:55:00|16651.4|16645.4|16646.4|16640.4|16657.4|16651.4|16640.9|16634.9|656
1654092000000|2022-06-01 14:00:00|16646.9|16640.9|16632.9|16626.9|16649.9|16643.9|16616.9|16610.9|1456
1654092300000|2022-06-01 14:05:00|16633.4|16627.4|16603.4|16597.4|16633.9|16627.9|16594.9|16588.9|2000
1654092600000|2022-06-01 14:10:00|16602.9|16596.9|16590.9|16584.9|16610.9|16604.9|16589.9|16583.9|1189
1654092900000|2022-06-01 14:15:00|16588.9|16582.9|16556.9|16550.9|16592.4|16586.4|16542.9|16536.9|3428
1654093200000|2022-06-01 14:20:00|16555.9|16549.9|16558.4|16552.4|16570.4|16564.4|16554.4|16548.4|1066
1654093500000|2022-06-01 14:25:00|16557.9|16551.9|16547.4|16541.4|16568.9|16562.9|16544.9|16538.9|1197
1654093800000|2022-06-01 14:30:00|16547.9|16541.9|16539.9|16533.9|16565.4|16559.4|16535.9|16529.9|1775
1654094100000|2022-06-01 14:35:00|16537.9|16531.9|16553.9|16547.9|16555.9|16549.9|16532.9|16526.9|1150
1654094400000|2022-06-01 14:40:00|16553.4|16547.4|16561.4|16555.4|16570.4|16564.4|16552.4|16546.4|1003
1654094700000|2022-06-01 14:45:00|16561.9|16555.9|16547.4|16541.4|16564.9|16558.9|16546.9|16540.9|590
1654095000000|2022-06-01 14:50:00|16547.9|16541.9|16568.4|16562.4|16571.9|16565.9|16543.9|16537.9|746
1654095300000|2022-06-01 14:55:00|16567.9|16561.9|16565.4|16559.4|16573.9|16567.9|16563.9|16557.9|523
1654095600000|2022-06-01 15:00:00|16564.9|16558.9|16552.4|16546.4|16564.9|16558.9|16544.9|16538.9|704
1654095900000|2022-06-01 15:05:00|16551.9|16545.9|16539.9|16533.9|16556.4|16550.4|16538.9|16532.9|638
1654096200000|2022-06-01 15:10:00|16538.9|16532.9|16547.4|16541.4|16556.4|16550.4|16538.4|16532.4|559
1654096500000|2022-06-01 15:15:00|16546.4|16540.4|16527.9|16521.9|16549.9|16543.9|16518.9|16512.9|1675
1654096800000|2022-06-01 15:20:00|16526.9|16520.9|16513.9|16507.9|16526.9|16520.9|16510.9|16504.9|1293
1654097100000|2022-06-01 15:25:00|16514.4|16508.4|16522.9|16516.9|16523.9|16517.9|16504.4|16498.4|981
1654097400000|2022-06-01 15:30:00|16523.4|16517.4|16510.9|16504.9|16524.9|16518.9|16506.9|16500.9|705
1654097700000|2022-06-01 15:35:00|16511.4|16505.4|16508.4|16502.4|16516.4|16510.4|16499.9|16493.9|748
1654098000000|2022-06-01 15:40:00|16507.9|16501.9|16489.9|16483.9|16508.4|16502.4|16489.9|16483.9|851
1654098300000|2022-06-01 15:45:00|16487.9|16481.9|16481.9|16475.9|16500.4|16494.4|16481.9|16475.9|1173
1654098600000|2022-06-01 15:50:00|16483.4|16477.4|16492.9|16486.9|16494.4|16488.4|16481.4|16475.4|551
1654098900000|2022-06-01 15:55:00|16492.4|16486.4|16488.9|16482.9|16500.9|16494.9|16486.9|16480.9|727
1654099200000|2022-06-01 16:00:00|16489.4|16483.4|16481.9|16475.9|16493.9|16487.9|16475.4|16469.4|966
1654099500000|2022-06-01 16:05:00|16482.4|16476.4|16491.4|16485.4|16496.9|16490.9|16480.4|16474.4|688
1654099800000|2022-06-01 16:10:00|16489.9|16483.9|16494.9|16488.9|16496.9|16490.9|16480.9|16474.9|537
1654100100000|2022-06-01 16:15:00|16495.4|16489.4|16516.4|16510.4|16520.9|16514.9|16493.4|16487.4|898
1654100400000|2022-06-01 16:20:00|16515.9|16509.9|16515.4|16509.4|16520.9|16514.9|16513.4|16507.4|400
1654100700000|2022-06-01 16:25:00|16515.9|16509.9|16501.4|16495.4|16517.4|16511.4|16501.4|16495.4|273
1654101000000|2022-06-01 16:30:00|16500.9|16494.9|16513.9|16507.9|16518.9|16512.9|16500.9|16494.9|385
1654101300000|2022-06-01 16:35:00|16514.9|16508.9|16510.9|16504.9|16518.4|16512.4|16505.9|16499.9|149
1654101600000|2022-06-01 16:40:00|16510.4|16504.4|16502.9|16496.9|16516.4|16510.4|16502.9|16496.9|240
1654101900000|2022-06-01 16:45:00|16502.4|16496.4|16489.4|16483.4|16504.4|16498.4|16487.4|16481.4|463
1654102200000|2022-06-01 16:50:00|16490.4|16484.4|16510.4|16504.4|16510.4|16504.4|16482.9|16476.9|385
1654102500000|2022-06-01 16:55:00|16509.4|16503.4|16508.4|16502.4|16516.9|16510.9|16500.4|16494.4|309
1654102800000|2022-06-01 17:00:00|16509.4|16503.4|16510.4|16504.4|16519.9|16513.9|16504.9|16498.9|241
1654103100000|2022-06-01 17:05:00|16509.4|16503.4|16528.9|16522.9|16530.9|16524.9|16508.9|16502.9|563
1654103400000|2022-06-01 17:10:00|16529.9|16523.9|16525.9|16519.9|16535.9|16529.9|16524.4|16518.4|538
1654103700000|2022-06-01 17:15:00|16526.9|16520.9|16536.9|16530.9|16539.4|16533.4|16526.4|16520.4|306
1654104000000|2022-06-01 17:20:00|16537.4|16531.4|16534.9|16528.9|16544.4|16538.4|16530.9|16524.9|506
1654104300000|2022-06-01 17:25:00|16535.9|16529.9|16532.4|16526.4|16541.9|16535.9|16531.9|16525.9|272
1654104600000|2022-06-01 17:30:00|16531.9|16525.9|16535.9|16529.9|16536.4|16530.4|16518.4|16512.4|392
1654104900000|2022-06-01 17:35:00|16534.4|16528.4|16542.9|16536.9|16548.9|16542.9|16533.4|16527.4|405
1654105200000|2022-06-01 17:40:00|16541.9|16535.9|16544.9|16538.9|16547.9|16541.9|16539.9|16533.9|162
1654105500000|2022-06-01 17:45:00|16545.4|16539.4|16535.4|16529.4|16547.9|16541.9|16532.4|16526.4|194
1654105800000|2022-06-01 17:50:00|16536.4|16530.4|16526.9|16520.9|16541.9|16535.9|16526.4|16520.4|147
1654106100000|2022-06-01 17:55:00|16526.4|16520.4|16537.4|16531.4|16545.4|16539.4|16526.4|16520.4|319
1654106400000|2022-06-01 18:00:00|16536.9|16530.9|16544.9|16538.9|16547.9|16541.9|16534.4|16528.4|151
1654106700000|2022-06-01 18:05:00|16544.4|16538.4|16545.9|16539.9|16551.9|16545.9|16538.9|16532.9|360
1654107000000|2022-06-01 18:10:00|16546.9|16540.9|16546.4|16540.4|16550.4|16544.4|16541.9|16535.9|210
1654107300000|2022-06-01 18:15:00|16546.9|16540.9|16546.4|16540.4|16553.4|16547.4|16540.9|16534.9|212
1654107600000|2022-06-01 18:20:00|16545.4|16539.4|16566.9|16560.9|16566.9|16560.9|16541.4|16535.4|513
1654107900000|2022-06-01 18:25:00|16565.9|16559.9|16579.4|16573.4|16586.9|16580.9|16563.9|16557.9|921
1654108200000|2022-06-01 18:30:00|16580.4|16574.4|16583.4|16577.4|16588.4|16582.4|16578.9|16572.9|465
1654108500000|2022-06-01 18:35:00|16583.9|16577.9|16571.9|16565.9|16584.4|16578.4|16571.9|16565.9|258
1654108800000|2022-06-01 18:40:00|16570.9|16564.9|16582.9|16576.9|16584.9|16578.9|16570.4|16564.4|215
1654109100000|2022-06-01 18:45:00|16583.9|16577.9|16576.4|16570.4|16586.4|16580.4|16571.9|16565.9|192
1654109400000|2022-06-01 18:50:00|16576.9|16570.9|16564.9|16558.9|16577.9|16571.9|16562.9|16556.9|170
1654109700000|2022-06-01 18:55:00|16565.4|16559.4|16564.4|16558.4|16571.4|16565.4|16557.9|16551.9|274
1654110000000|2022-06-01 19:00:00|16564.9|16558.9|16556.9|16550.9|16573.4|16567.4|16551.4|16545.4|277
1654110300000|2022-06-01 19:05:00|16555.9|16549.9|16568.9|16562.9|16574.4|16568.4|16555.9|16549.9|149
1654110600000|2022-06-01 19:10:00|16568.4|16562.4|16587.9|16581.9|16592.4|16586.4|16565.4|16559.4|280
1654110900000|2022-06-01 19:15:00|16586.4|16580.4|16582.9|16576.9|16594.9|16588.9|16576.4|16570.4|364
1654111200000|2022-06-01 19:20:00|16581.9|16575.9|16581.4|16575.4|16588.4|16582.4|16577.9|16571.9|91
1654111500000|2022-06-01 19:25:00|16581.9|16575.9|16578.9|16572.9|16584.9|16578.9|16571.9|16565.9|159
1654111800000|2022-06-01 19:30:00|16579.4|16573.4|16565.4|16559.4|16579.4|16573.4|16565.4|16559.4|208
1654112100000|2022-06-01 19:35:00|16565.9|16559.9|16575.9|16569.9|16576.4|16570.4|16555.9|16549.9|182
1654112400000|2022-06-01 19:40:00|16576.9|16570.9|16573.4|16567.4|16587.4|16581.4|16573.4|16567.4|152
1654112700000|2022-06-01 19:45:00|16572.4|16566.4|16577.9|16571.9|16580.4|16574.4|16563.4|16557.4|182
1654113000000|2022-06-01 19:50:00|16582.9|16576.9|16553.4|16547.4|16587.4|16581.4|16552.4|16546.4|279
1654113300000|2022-06-01 19:55:00|16552.4|16546.4|16525.4|16519.4|16556.4|16550.4|16524.9|16518.9|456
1654113600000|2022-06-01 20:00:00|16526.4|16520.4|16530.4|16524.4|16534.9|16528.9|16524.4|16518.4|205
1654113900000|2022-06-01 20:05:00|16529.9|16523.9|16530.4|16524.4|16533.4|16527.4|16521.9|16515.9|140
1654114200000|2022-06-01 20:10:00|16530.9|16524.9|16534.4|16528.4|16534.4|16528.4|16528.4|16522.4|63
1654114500000|2022-06-01 20:15:00|16534.9|16528.9|16529.4|16523.4|16535.4|16529.4|16529.4|16523.4|40
1654114800000|2022-06-01 20:20:00|16526.9|16520.9|16527.9|16521.9|16528.4|16522.4|16521.9|16515.9|152
1654115100000|2022-06-01 20:25:00|16528.4|16522.4|16530.9|16524.9|16532.4|16526.4|16528.4|16522.4|39
1654115400000|2022-06-01 20:30:00|16534.4|16528.4|16529.9|16523.9|16536.4|16530.4|16528.9|16522.9|131
1654115700000|2022-06-01 20:35:00|16530.4|16524.4|16528.4|16522.4|16533.9|16527.9|16526.9|16520.9|118
1654116000000|2022-06-01 20:40:00|16528.9|16522.9|16526.4|16520.4|16528.9|16522.9|16526.4|16520.4|28
1654116300000|2022-06-01 20:45:00|16527.4|16521.4|16534.4|16528.4|16534.4|16528.4|16525.9|16519.9|83
1654116600000|2022-06-01 20:50:00|16532.9|16526.9|16536.9|16530.9|16537.4|16531.4|16532.4|16526.4|224
1654116900000|2022-06-01 20:55:00|16537.9|16531.9|16542.4|16536.4|16543.9|16537.9|16533.9|16527.9|248
1654117200000|2022-06-01 21:00:00|16545.6|16531.6|16543.6|16529.6|16548.3|16534.3|16543.2|16529.2|0
1654117500000|2022-06-01 21:05:00|16544.1|16530.1|16544.1|16530.1|16544.1|16530.1|16543.7|16529.7|0
1654117800000|2022-06-01 21:10:00|16544.2|16530.2|16542.9|16528.9|16544.4|16530.4|16542.8|16528.8|0
1654118100000|2022-06-01 21:15:00|16544.6|16530.6|16546.3|16532.3|16546.6|16532.6|16544.6|16530.6|0
1654118400000|2022-06-01 21:20:00|16546.6|16532.6|16547.2|16533.2|16547.2|16533.2|16546.2|16532.2|0
1654118700000|2022-06-01 21:25:00|16547.1|16533.1|16546.8|16532.8|16547.1|16533.1|16545.4|16531.4|0
1654119000000|2022-06-01 21:30:00|16546.7|16532.7|16545.4|16531.4|16547|16533|16545|16531|0
1654119300000|2022-06-01 21:35:00|16545.2|16531.2|16545.8|16531.8|16545.8|16531.8|16545.2|16531.2|0
1654119600000|2022-06-01 21:40:00|16546.1|16532.1|16545.6|16531.6|16547|16533|16545.6|16531.6|0
1654119900000|2022-06-01 21:45:00|16545.8|16531.8|16543.2|16529.2|16545.8|16531.8|16542.9|16528.9|0
1654120200000|2022-06-01 21:50:00|16543.3|16529.3|16543.3|16529.3|16543.3|16529.3|16541.6|16527.6|0
1654120500000|2022-06-01 21:55:00|16543.6|16529.6|16542.9|16528.9|16545.8|16531.8|16542.9|16528.9|0
1654120800000|2022-06-01 22:00:00|16548.1|16534.1|16549.4|16535.4|16553.1|16539.1|16543.1|16529.1|0
1654121100000|2022-06-01 22:05:00|16549.9|16535.9|16543.5|16529.5|16551.3|16537.3|16542.2|16528.2|0
1654121400000|2022-06-01 22:10:00|16544|16530|16541.7|16527.7|16544|16530|16535.8|16521.8|0
1654121700000|2022-06-01 22:15:00|16542.2|16528.2|16549.8|16535.8|16554.9|16540.9|16542.2|16528.2|0
1654122000000|2022-06-01 22:20:00|16550.2|16536.2|16540.7|16526.7|16552.5|16538.5|16535.3|16521.3|0
1654122300000|2022-06-01 22:25:00|16541.6|16527.6|16536.6|16522.6|16542.5|16528.5|16536.2|16522.2|0
1654122600000|2022-06-01 22:30:00|16536.2|16522.2|16534.3|16520.3|16539.8|16525.8|16528|16514|0
1654122900000|2022-06-01 22:35:00|16535.3|16521.3|16529|16515|16536.2|16522.2|16527.2|16513.2|0
1654123200000|2022-06-01 22:40:00|16528.1|16514.1|16530.9|16516.9|16538.1|16524.1|16527.2|16513.2|0
1654123500000|2022-06-01 22:45:00|16530.4|16516.4|16523.5|16509.5|16534.5|16520.5|16521.2|16507.2|0
1654123800000|2022-06-01 22:50:00|16524|16510|16524.9|16510.9|16526.2|16512.2|16520.3|16506.3|0
1654124100000|2022-06-01 22:55:00|16525.3|16511.3|16522.2|16508.2|16526.7|16512.7|16521.2|16507.2|0
1654124400000|2022-06-01 23:00:00|16523.1|16509.1|16525.8|16511.8|16528.5|16514.5|16518.5|16504.5|0
1654124700000|2022-06-01 23:05:00|16525.3|16511.3|16522.2|16508.2|16527.6|16513.6|16521.2|16507.2|0
1654125000000|2022-06-01 23:10:00|16521.2|16507.2|16527.1|16513.1|16528.5|16514.5|16517.1|16503.1|0
1654125300000|2022-06-01 23:15:00|16527.6|16513.6|16525.8|16511.8|16529.4|16515.4|16523.1|16509.1|0
1654125600000|2022-06-01 23:20:00|16526.2|16512.2|16528.5|16514.5|16531.2|16517.2|16524.9|16510.9|0
1654125900000|2022-06-01 23:25:00|16528.9|16514.9|16531.2|16517.2|16533.5|16519.5|16528.5|16514.5|0
1654126200000|2022-06-01 23:30:00|16531.7|16517.7|16526.7|16512.7|16534|16520|16525.8|16511.8|0
1654126500000|2022-06-01 23:35:00|16526.2|16512.2|16524|16510|16528.5|16514.5|16523.1|16509.1|0
1654126800000|2022-06-01 23:40:00|16524.9|16510.9|16511.3|16497.3|16524.9|16510.9|16508.5|16494.5|0
1654127100000|2022-06-01 23:45:00|16510.4|16496.4|16514|16500|16514|16500|16506.7|16492.7|0
1654127400000|2022-06-01 23:50:00|16513.6|16499.6|16508.9|16494.9|16514|16500|16506.6|16492.6|0
1654127700000|2022-06-01 23:55:00|16509.4|16495.4|16512.6|16498.6|16513.9|16499.9|16507.1|16493.1|0
1654128000000|2022-06-02 00:00:00|16513.5|16499.5|16503.9|16489.9|16520.7|16506.7|16502.6|16488.6|0
1654128300000|2022-06-02 00:05:00|16503.5|16489.5|16514.4|16500.4|16515.7|16501.7|16498.9|16484.9|0
1654128600000|2022-06-02 00:10:00|16514.8|16500.8|16524.4|16510.4|16528|16514|16510.7|16496.7|0
1654128900000|2022-06-02 00:15:00|16526.2|16512.2|16547.9|16533.9|16547.9|16533.9|16524.4|16510.4|0
1654129200000|2022-06-02 00:20:00|16549|16535|16555.3|16541.3|16556.7|16542.7|16542.8|16528.8|0
1654129500000|2022-06-02 00:25:00|16555.8|16541.8|16552.6|16538.6|16569.4|16555.4|16551.7|16537.7|0
1654129800000|2022-06-02 00:30:00|16553|16539|16547.1|16533.1|16554|16540|16545.9|16531.9|0
1654130100000|2022-06-02 00:35:00|16547.3|16533.3|16560.2|16546.2|16564.3|16550.3|16546.4|16532.4|0
1654130400000|2022-06-02 00:40:00|16560.7|16546.7|16559.3|16545.3|16567.6|16553.6|16555.3|16541.3|0
1654130700000|2022-06-02 00:45:00|16543.9|16539.9|16536.9|16532.9|16560.4|16556.4|16531.4|16527.4|3130
1654131000000|2022-06-02 00:50:00|16534.9|16530.9|16509.9|16505.9|16538.9|16534.9|16509.9|16505.9|1829
1654131300000|2022-06-02 00:55:00|16508.9|16504.9|16509.9|16505.9|16515.4|16511.4|16498.9|16494.9|1821
1654131600000|2022-06-02 01:00:00|16510.4|16506.4|16504.9|16500.9|16514.9|16510.9|16486.9|16482.9|3758
1654131900000|2022-06-02 01:05:00|16504.4|16500.4|16526.9|16522.9|16533.9|16529.9|16497.4|16493.4|3609
1654132200000|2022-06-02 01:10:00|16527.4|16523.4|16535.9|16531.9|16540.4|16536.4|16511.4|16507.4|2453
1654132500000|2022-06-02 01:15:00|16536.4|16532.4|16517.4|16513.4|16541.4|16537.4|16503.9|16499.9|2650
1654132800000|2022-06-02 01:20:00|16517.9|16513.9|16537.9|16533.9|16552.4|16548.4|16515.4|16511.4|2924
1654133100000|2022-06-02 01:25:00|16538.4|16534.4|16547.9|16543.9|16552.9|16548.9|16529.4|16525.4|1479
1654133400000|2022-06-02 01:30:00|16548.4|16544.4|16544.4|16540.4|16562.9|16558.9|16537.9|16533.9|2207
1654133700000|2022-06-02 01:35:00|16543.9|16539.9|16553.9|16549.9|16556.4|16552.4|16531.4|16527.4|1636
1654134000000|2022-06-02 01:40:00|16554.4|16550.4|16539|16535|16556.9|16552.9|16538|16534|1041
1654134300000|2022-06-02 01:45:00|16538|16534|16535.5|16531.5|16543.5|16539.5|16520|16516|2173
1654134600000|2022-06-02 01:50:00|16533.5|16529.5|16534.5|16530.5|16543|16539|16523|16519|1206
1654134900000|2022-06-02 01:55:00|16535|16531|16516.5|16512.5|16535|16531|16507.5|16503.5|2132
1654135200000|2022-06-02 02:00:00|16517|16513|16498|16494|16521|16517|16481|16477|3543
1654135500000|2022-06-02 02:05:00|16497.5|16493.5|16532|16528|16541|16537|16496.5|16492.5|2426
1654135800000|2022-06-02 02:10:00|16531.5|16527.5|16561.5|16557.5|16566.5|16562.5|16530.5|16526.5|2941
1654136100000|2022-06-02 02:15:00|16561|16557|16564|16560|16569|16565|16552.5|16548.5|1647
1654136400000|2022-06-02 02:20:00|16564.5|16560.5|16559.5|16555.5|16566.5|16562.5|16552.5|16548.5|931
1654136700000|2022-06-02 02:25:00|16560.5|16556.5|16558.5|16554.5|16561.5|16557.5|16542.5|16538.5|989
1654137000000|2022-06-02 02:30:00|16559|16555|16554.5|16550.5|16560.5|16556.5|16548.5|16544.5|537
1654137300000|2022-06-02 02:35:00|16555|16551|16551.5|16547.5|16571|16567|16548.5|16544.5|1317
1654137600000|2022-06-02 02:40:00|16551|16547|16544.5|16540.5|16551.5|16547.5|16540|16536|969
1654137900000|2022-06-02 02:45:00|16545|16541|16554.5|16550.5|16554.5|16550.5|16531.5|16527.5|1191
1654138200000|2022-06-02 02:50:00|16554|16550|16558.5|16554.5|16563|16559|16543.5|16539.5|946
1654138500000|2022-06-02 02:55:00|16557.5|16553.5|16540.5|16536.5|16562.5|16558.5|16535.5|16531.5|1074
1654138800000|2022-06-02 03:00:00|16541|16537|16543|16539|16549.5|16545.5|16532.5|16528.5|1228
1654139100000|2022-06-02 03:05:00|16543.5|16539.5|16554.5|16550.5|16561.5|16557.5|16542.5|16538.5|873
1654139400000|2022-06-02 03:10:00|16555|16551|16553|16549|16558.5|16554.5|16550.5|16546.5|528
1654139700000|2022-06-02 03:15:00|16553.5|16549.5|16559.5|16555.5|16561.5|16557.5|16546.5|16542.5|654
1654140000000|2022-06-02 03:20:00|16559|16555|16549.5|16545.5|16559.5|16555.5|16549.5|16545.5|399
1654140300000|2022-06-02 03:25:00|16550|16546|16553.5|16549.5|16556.5|16552.5|16547.5|16543.5|297
1654140600000|2022-06-02 03:30:00|16554|16550|16558.5|16554.5|16561.5|16557.5|16551.5|16547.5|868
1654140900000|2022-06-02 03:35:00|16557.5|16553.5|16555.5|16551.5|16558|16554|16546|16542|429
1654141200000|2022-06-02 03:40:00|16555|16551|16552.5|16548.5|16560.5|16556.5|16550.5|16546.5|346
1654141500000|2022-06-02 03:45:00|16553.5|16549.5|16555|16551|16555.5|16551.5|16548.5|16544.5|269
1654141800000|2022-06-02 03:50:00|16555.5|16551.5|16553.5|16549.5|16558.5|16554.5|16552.5|16548.5|223
1654142100000|2022-06-02 03:55:00|16553|16549|16557.5|16553.5|16557.5|16553.5|16552|16548|186
1654142400000|2022-06-02 04:00:00|16556.5|16552.5|16549.5|16545.5|16558|16554|16547.5|16543.5|353
1654142700000|2022-06-02 04:05:00|16550.5|16546.5|16548.5|16544.5|16557.5|16553.5|16543.5|16539.5|1055
1654143000000|2022-06-02 04:10:00|16548|16544|16551.5|16547.5|16554.5|16550.5|16548|16544|359
1654143300000|2022-06-02 04:15:00|16552|16548|16556.5|16552.5|16556.5|16552.5|16547.5|16543.5|762
1654143600000|2022-06-02 04:20:00|16557|16553|16546.5|16542.5|16557.5|16553.5|16545|16541|686
1654143900000|2022-06-02 04:25:00|16547|16543|16562.5|16558.5|16565.5|16561.5|16546.5|16542.5|704
1654144200000|2022-06-02 04:30:00|16563|16559|16582.5|16578.5|16588.5|16584.5|16563|16559|1834
1654144500000|2022-06-02 04:35:00|16584|16580|16590.5|16586.5|16592|16588|16578.5|16574.5|1279
1654144800000|2022-06-02 04:40:00|16591|16587|16581|16577|16592.5|16588.5|16579.5|16575.5|766
1654145100000|2022-06-02 04:45:00|16580.5|16576.5|16573|16569|16584.5|16580.5|16571.5|16567.5|651
1654145400000|2022-06-02 04:50:00|16572.5|16568.5|16572.5|16568.5|16573.5|16569.5|16565.5|16561.5|647
1654145700000|2022-06-02 04:55:00|16571|16567|16571.5|16567.5|16575.5|16571.5|16570.5|16566.5|527
1654146000000|2022-06-02 05:00:00|16572|16568|16557.5|16553.5|16575|16571|16557|16553|910
1654146300000|2022-06-02 05:05:00|16559|16555|16548.5|16544.5|16562.5|16558.5|16545.5|16541.5|901
1654146600000|2022-06-02 05:10:00|16552|16548|16545.5|16541.5|16556.5|16552.5|16544.5|16540.5|926
1654146900000|2022-06-02 05:15:00|16545|16541|16532.5|16528.5|16548|16544|16523.5|16519.5|1669
1654147200000|2022-06-02 05:20:00|16532|16528|16539.5|16535.5|16540.5|16536.5|16527.5|16523.5|1068
1654147500000|2022-06-02 05:25:00|16539|16535|16541.5|16537.5|16541.5|16537.5|16529.5|16525.5|900
1654147800000|2022-06-02 05:30:00|16541.1|16537.1|16540.1|16536.1|16545.1|16541.1|16534.6|16530.6|1294
1654148100000|2022-06-02 05:35:00|16541.6|16537.6|16537.1|16533.1|16542.1|16538.1|16534.1|16530.1|876
1654148400000|2022-06-02 05:40:00|16537.6|16533.6|16540.6|16536.6|16546.1|16542.1|16536.6|16532.6|1758
1654148700000|2022-06-02 05:45:00|16546.6|16532.6|16557.7|16543.7|16561.7|16547.7|16546.2|16532.2|0
1654149000000|2022-06-02 05:50:00|16557.9|16543.9|16568.8|16554.8|16569.3|16555.3|16557.9|16543.9|0
1654149300000|2022-06-02 05:55:00|16569|16555|16561.3|16547.3|16570.2|16556.2|16560.4|16546.4|0
1654149600000|2022-06-02 06:00:00|16561.1|16547.1|16574.2|16560.2|16577.8|16563.8|16559.9|16545.9|0
1654149900000|2022-06-02 06:05:00|16574|16560|16581.5|16567.5|16586.1|16572.1|16569.8|16555.8|0
1654150200000|2022-06-02 06:10:00|16581.3|16567.3|16577.9|16563.9|16584.8|16570.8|16573.5|16559.5|0
1654150500000|2022-06-02 06:15:00|16576.3|16562.3|16567.7|16553.7|16582.1|16568.1|16567.7|16553.7|0
1654150800000|2022-06-02 06:20:00|16567.8|16553.8|16570.9|16556.9|16570.9|16556.9|16565.8|16551.8|0
1654151100000|2022-06-02 06:25:00|16570.8|16556.8|16570.3|16556.3|16575.3|16561.3|16569.5|16555.5|0
1654151400000|2022-06-02 06:30:00|16570.4|16556.4|16570.2|16556.2|16576.7|16562.7|16570.1|16556.1|0
1654151700000|2022-06-02 06:35:00|16570.1|16556.1|16565.4|16551.4|16571.6|16557.6|16565.3|16551.3|0
1654152000000|2022-06-02 06:40:00|16565.5|16551.5|16571.2|16557.2|16574|16560|16565.4|16551.4|0
1654152300000|2022-06-02 06:45:00|16571.3|16557.3|16585.6|16571.6|16585.8|16571.8|16571.2|16557.2|0
1654152600000|2022-06-02 06:50:00|16585.7|16571.7|16590|16576|16590.4|16576.4|16583.3|16569.3|0
1654152900000|2022-06-02 06:55:00|16589.9|16575.9|16597.2|16583.2|16599.5|16585.5|16587.5|16573.5|0
1654153200000|2022-06-02 07:00:00|16575.1|16569.1|16584.1|16578.1|16586.1|16580.1|16570.1|16564.1|1153
1654153500000|2022-06-02 07:05:00|16584.6|16578.6|16582.1|16576.1|16588.6|16582.6|16579.1|16573.1|733
1654153800000|2022-06-02 07:10:00|16582.6|16576.6|16590.1|16584.1|16592.1|16586.1|16580.1|16574.1|491
1654154100000|2022-06-02 07:15:00|16590.6|16584.6|16590.1|16584.1|16592.6|16586.6|16582.1|16576.1|358
1654154400000|2022-06-02 07:20:00|16589.6|16583.6|16587.6|16581.6|16589.6|16583.6|16579.1|16573.1|372
1654154700000|2022-06-02 07:25:00|16586.6|16580.6|16615.6|16609.6|16621.1|16615.1|16585.1|16579.1|1670
1654155000000|2022-06-02 07:30:00|16617.1|16611.1|16607.1|16601.1|16619.1|16613.1|16604.1|16598.1|400
1654155300000|2022-06-02 07:35:00|16607.6|16601.6|16614.1|16608.1|16615.1|16609.1|16605.1|16599.1|291
1654155600000|2022-06-02 07:40:00|16616.6|16610.6|16612.1|16606.1|16616.6|16610.6|16606.6|16600.6|275
1654155900000|2022-06-02 07:45:00|16613.1|16607.1|16598.6|16592.6|16613.1|16607.1|16597.1|16591.1|390
1654156200000|2022-06-02 07:50:00|16599.1|16593.1|16598.1|16592.1|16602.1|16596.1|16595.1|16589.1|333
1654156500000|2022-06-02 07:55:00|16599.6|16593.6|16598.1|16592.1|16601.1|16595.1|16591.1|16585.1|222
1654156800000|2022-06-02 08:00:00|16599.1|16593.1|16598.1|16592.1|16601.1|16595.1|16584.6|16578.6|421
1654157100000|2022-06-02 08:05:00|16598.6|16592.6|16596.1|16590.1|16600.6|16594.6|16592.1|16586.1|184
1654157400000|2022-06-02 08:10:00|16596.6|16590.6|16608.6|16602.6|16612.1|16606.1|16594.6|16588.6|343
1654157700000|2022-06-02 08:15:00|16609.1|16603.1|16625.1|16619.1|16626.6|16620.6|16604.1|16598.1|658
1654158000000|2022-06-02 08:20:00|16626.1|16620.1|16624.1|16618.1|16628.1|16622.1|16622.1|16616.1|369
1654158300000|2022-06-02 08:25:00|16624.6|16618.6|16623.1|16617.1|16627.6|16621.6|16620.1|16614.1|284
1654158600000|2022-06-02 08:30:00|16624.1|16618.1|16623.1|16617.1|16626.6|16620.6|16620.1|16614.1|193
1654158900000|2022-06-02 08:35:00|16622.6|16616.6|16619.6|16613.6|16624.6|16618.6|16618.1|16612.1|145
1654159200000|2022-06-02 08:40:00|16619.1|16613.1|16620.6|16614.6|16624.1|16618.1|16619.1|16613.1|102
1654159500000|2022-06-02 08:45:00|16620.1|16614.1|16619.1|16613.1|16622.1|16616.1|16616.1|16610.1|129
1654159800000|2022-06-02 08:50:00|16618.6|16612.6|16617.1|16611.1|16621.1|16615.1|16616.6|16610.6|110
1654160100000|2022-06-02 08:55:00|16616.6|16610.6|16613.1|16607.1|16617.6|16611.6|16612.1|16606.1|167
1654160400000|2022-06-02 09:00:00|16612.1|16606.1|16616.1|16610.1|16620.1|16614.1|16602.6|16596.6|385
1654160700000|2022-06-02 09:05:00|16615.1|16609.1|16619.6|16613.6|16621.6|16615.6|16615.1|16609.1|170
1654161000000|2022-06-02 09:10:00|16619.1|16613.1|16620.1|16614.1|16620.1|16614.1|16615.1|16609.1|59
1654161300000|2022-06-02 09:15:00|16619.1|16613.1|16626.1|16620.1|16626.1|16620.1|16618.1|16612.1|231
1654161600000|2022-06-02 09:20:00|16626.6|16620.6|16621.6|16615.6|16627.1|16621.1|16620.6|16614.6|180
1654161900000|2022-06-02 09:25:00|16621.1|16615.1|16622.1|16616.1|16625.1|16619.1|16621.1|16615.1|73
1654162200000|2022-06-02 09:30:00|16622.6|16616.6|16613.1|16607.1|16622.6|16616.6|16612.6|16606.6|143
1654162500000|2022-06-02 09:35:00|16612.1|16606.1|16609.1|16603.1|16612.1|16606.1|16607.1|16601.1|178
1654162800000|2022-06-02 09:40:00|16610.1|16604.1|16608.1|16602.1|16611.1|16605.1|16606.1|16600.1|111
1654163100000|2022-06-02 09:45:00|16607.6|16601.6|16606.6|16600.6|16610.1|16604.1|16605.6|16599.6|84
1654163400000|2022-06-02 09:50:00|16606.1|16600.1|16605.1|16599.1|16606.1|16600.1|16601.6|16595.6|168
1654163700000|2022-06-02 09:55:00|16605.6|16599.6|16606.1|16600.1|16609.1|16603.1|16604.1|16598.1|142
1654164000000|2022-06-02 10:00:00|16606.6|16600.6|16606.6|16600.6|16608.1|16602.1|16603.6|16597.6|224
1654164300000|2022-06-02 10:05:00|16607.1|16601.1|16599.6|16593.6|16612.1|16606.1|16596.6|16590.6|386
1654164600000|2022-06-02 10:10:00|16600.1|16594.1|16606.1|16600.1|16606.1|16600.1|16598.6|16592.6|119
1654164900000|2022-06-02 10:15:00|16606.6|16600.6|16601.6|16595.6|16610.1|16604.1|16601.1|16595.1|124
1654165200000|2022-06-02 10:20:00|16602.1|16596.1|16594.1|16588.1|16602.1|16596.1|16593.1|16587.1|245
1654165500000|2022-06-02 10:25:00|16593.1|16587.1|16587.6|16581.6|16593.6|16587.6|16582.6|16576.6|408
1654165800000|2022-06-02 10:30:00|16588.1|16582.1|16588.1|16582.1|16591.1|16585.1|16586.1|16580.1|206
1654166100000|2022-06-02 10:35:00|16587.6|16581.6|16595.1|16589.1|16596.6|16590.6|16587.6|16581.6|157
1654166400000|2022-06-02 10:40:00|16596.1|16590.1|16604.1|16598.1|16604.1|16598.1|16595.6|16589.6|194
1654166700000|2022-06-02 10:45:00|16605.1|16599.1|16609.1|16603.1|16610.1|16604.1|16603.1|16597.1|271
1654167000000|2022-06-02 10:50:00|16609.6|16603.6|16610.1|16604.1|16610.1|16604.1|16605.1|16599.1|140
1654167300000|2022-06-02 10:55:00|16610.6|16604.6|16606.6|16600.6|16611.1|16605.1|16606.1|16600.1|101
1654167600000|2022-06-02 11:00:00|16606.1|16600.1|16597.1|16591.1|16606.6|16600.6|16597.1|16591.1|125
1654167900000|2022-06-02 11:05:00|16598.1|16592.1|16598.6|16592.6|16599.1|16593.1|16597.1|16591.1|48
1654168200000|2022-06-02 11:10:00|16599.1|16593.1|16595.1|16589.1|16601.6|16595.6|16595.1|16589.1|66
1654168500000|2022-06-02 11:15:00|16595.6|16589.6|16590.6|16584.6|16596.1|16590.1|16590.1|16584.1|220
1654168800000|2022-06-02 11:20:00|16591.1|16585.1|16602.6|16596.6|16603.6|16597.6|16590.6|16584.6|185
1654169100000|2022-06-02 11:25:00|16602.1|16596.1|16605.1|16599.1|16605.1|16599.1|16599.6|16593.6|111
1654169400000|2022-06-02 11:30:00|16604.1|16598.1|16598.1|16592.1|16604.1|16598.1|16595.6|16589.6|112
1654169700000|2022-06-02 11:35:00|16597.1|16591.1|16601.6|16595.6|16603.1|16597.1|16597.1|16591.1|83
1654170000000|2022-06-02 11:40:00|16602.1|16596.1|16597.6|16591.6|16603.6|16597.6|16597.1|16591.1|81
1654170300000|2022-06-02 11:45:00|16595.6|16589.6|16597.1|16591.1|16602.1|16596.1|16595.1|16589.1|81
1654170600000|2022-06-02 11:50:00|16596.1|16590.1|16597.1|16591.1|16599.1|16593.1|16595.6|16589.6|45
1654170900000|2022-06-02 11:55:00|16596.6|16590.6|16598.1|16592.1|16598.1|16592.1|16595.1|16589.1|72
1654171200000|2022-06-02 12:00:00|16596.1|16590.1|16593.6|16587.6|16601.1|16595.1|16592.6|16586.6|121
1654171500000|2022-06-02 12:05:00|16593.1|16587.1|16581.6|16575.6|16593.6|16587.6|16579.6|16573.6|443
1654171800000|2022-06-02 12:10:00|16581.1|16575.1|16582.1|16576.1|16584.1|16578.1|16578.1|16572.1|224
1654172100000|2022-06-02 12:15:00|16583.1|16577.1|16584.1|16578.1|16600.6|16594.6|16576.6|16570.6|447
1654172400000|2022-06-02 12:20:00|16583.1|16577.1|16590.1|16584.1|16592.6|16586.6|16583.1|16577.1|130
1654172700000|2022-06-02 12:25:00|16589.6|16583.6|16583.1|16577.1|16591.1|16585.1|16582.6|16576.6|137
1654173000000|2022-06-02 12:30:00|16582.6|16576.6|16574.1|16568.1|16589.1|16583.1|16573.6|16567.6|335
1654173300000|2022-06-02 12:35:00|16573.6|16567.6|16583.1|16577.1|16585.6|16579.6|16573.1|16567.1|214
1654173600000|2022-06-02 12:40:00|16584.1|16578.1|16581.1|16575.1|16591.1|16585.1|16581.1|16575.1|177
1654173900000|2022-06-02 12:45:00|16580.6|16574.6|16586.1|16580.1|16588.1|16582.1|16577.6|16571.6|327
1654174200000|2022-06-02 12:50:00|16585.6|16579.6|16593.1|16587.1|16594.1|16588.1|16585.6|16579.6|197
1654174500000|2022-06-02 12:55:00|16593.6|16587.6|16579.1|16573.1|16594.1|16588.1|16578.6|16572.6|220
1654174800000|2022-06-02 13:00:00|16578.6|16572.6|16551.6|16545.6|16586.1|16580.1|16551.1|16545.1|1056
1654175100000|2022-06-02 13:05:00|16551.1|16545.1|16544.6|16538.6|16560.6|16554.6|16542.1|16536.1|913
1654175400000|2022-06-02 13:10:00|16544.1|16538.1|16549.6|16543.6|16552.1|16546.1|16539.1|16533.1|568
1654175700000|2022-06-02 13:15:00|16550.1|16544.1|16555.1|16549.1|16557.1|16551.1|16547.1|16541.1|372
1654176000000|2022-06-02 13:20:00|16554.6|16548.6|16551.1|16545.1|16557.1|16551.1|16550.6|16544.6|310
1654176300000|2022-06-02 13:25:00|16551.6|16545.6|16555.1|16549.1|16558.1|16552.1|16543.1|16537.1|458
1654176600000|2022-06-02 13:30:00|16555.6|16549.6|16575.1|16569.1|16575.6|16569.6|16534.1|16528.1|1673
1654176900000|2022-06-02 13:35:00|16574.1|16568.1|16570.1|16564.1|16574.6|16568.6|16547.6|16541.6|805
1654177200000|2022-06-02 13:40:00|16569.1|16563.1|16581.6|16575.6|16583.1|16577.1|16560.1|16554.1|967
1654177500000|2022-06-02 13:45:00|16582.6|16576.6|16586.1|16580.1|16586.6|16580.6|16565.1|16559.1|726
1654177800000|2022-06-02 13:50:00|16585.1|16579.1|16566.6|16560.6|16585.6|16579.6|16566.6|16560.6|459
1654178100000|2022-06-02 13:55:00|16567.1|16561.1|16562.6|16556.6|16567.1|16561.1|16542.1|16536.1|987
1654178400000|2022-06-02 14:00:00|16561.6|16555.6|16569.1|16563.1|16581.1|16575.1|16555.6|16549.6|703
1654178700000|2022-06-02 14:05:00|16570.6|16564.6|16566.6|16560.6|16575.6|16569.6|16557.6|16551.6|433
1654179000000|2022-06-02 14:10:00|16566.1|16560.1|16601.1|16595.1|16605.1|16599.1|16564.6|16558.6|1385
1654179300000|2022-06-02 14:15:00|16599.6|16593.6|16580.1|16574.1|16600.6|16594.6|16578.1|16572.1|756
1654179600000|2022-06-02 14:20:00|16579.6|16573.6|16550.1|16544.1|16583.1|16577.1|16546.6|16540.6|1230
1654179900000|2022-06-02 14:25:00|16549.1|16543.1|16558.6|16552.6|16561.6|16555.6|16547.1|16541.1|822
1654180200000|2022-06-02 14:30:00|16559.1|16553.1|16569.6|16563.6|16576.1|16570.1|16554.6|16548.6|729
1654180500000|2022-06-02 14:35:00|16568.6|16562.6|16575.6|16569.6|16575.6|16569.6|16564.1|16558.1|363
1654180800000|2022-06-02 14:40:00|16575.1|16569.1|16576.6|16570.6|16580.6|16574.6|16569.1|16563.1|433
1654181100000|2022-06-02 14:45:00|16576.1|16570.1|16584.1|16578.1|16586.6|16580.6|16569.1|16563.1|388
1654181400000|2022-06-02 14:50:00|16584.6|16578.6|16579.1|16573.1|16588.6|16582.6|16575.6|16569.6|433
1654181700000|2022-06-02 14:55:00|16580.6|16574.6|16587.1|16581.1|16589.1|16583.1|16578.1|16572.1|366
1654182000000|2022-06-02 15:00:00|16585.6|16579.6|16605.1|16599.1|16608.1|16602.1|16584.1|16578.1|972
1654182300000|2022-06-02 15:05:00|16604.1|16598.1|16616.6|16610.6|16617.6|16611.6|16600.6|16594.6|808
1654182600000|2022-06-02 15:10:00|16617.1|16611.1|16632.1|16626.1|16634.1|16628.1|16616.1|16610.1|1702
1654182900000|2022-06-02 15:15:00|16632.6|16626.6|16621.6|16615.6|16635.1|16629.1|16620.1|16614.1|751
1654183200000|2022-06-02 15:20:00|16621.1|16615.1|16630.1|16624.1|16631.1|16625.1|16619.1|16613.1|703
1654183500000|2022-06-02 15:25:00|16630.6|16624.6|16626.1|16620.1|16638.1|16632.1|16617.1|16611.1|745
1654183800000|2022-06-02 15:30:00|16627.1|16621.1|16623.6|16617.6|16631.1|16625.1|16614.1|16608.1|516
1654184100000|2022-06-02 15:35:00|16624.6|16618.6|16618.6|16612.6|16624.6|16618.6|16614.1|16608.1|297
1654184400000|2022-06-02 15:40:00|16619.1|16613.1|16640.1|16634.1|16646.1|16640.1|16617.6|16611.6|1024
1654184700000|2022-06-02 15:45:00|16640.6|16634.6|16656.6|16650.6|16657.1|16651.1|16637.1|16631.1|806
1654185000000|2022-06-02 15:50:00|16656.1|16650.1|16649.6|16643.6|16659.1|16653.1|16648.6|16642.6|578
1654185300000|2022-06-02 15:55:00|16650.1|16644.1|16643.1|16637.1|16651.1|16645.1|16638.6|16632.6|388
1654185600000|2022-06-02 16:00:00|16645.1|16639.1|16647.6|16641.6|16649.1|16643.1|16637.1|16631.1|411
1654185900000|2022-06-02 16:05:00|16648.1|16642.1|16642.6|16636.6|16648.1|16642.1|16640.1|16634.1|139
1654186200000|2022-06-02 16:10:00|16641.6|16635.6|16642.1|16636.1|16647.1|16641.1|16640.1|16634.1|176
1654186500000|2022-06-02 16:15:00|16642.6|16636.6|16655.1|16649.1|16656.1|16650.1|16641.6|16635.6|334
1654186800000|2022-06-02 16:20:00|16654.6|16648.6|16668.6|16662.6|16669.1|16663.1|16654.6|16648.6|804
1654187100000|2022-06-02 16:25:00|16669.1|16663.1|16671.1|16665.1|16671.6|16665.6|16662.6|16656.6|344
1654187400000|2022-06-02 16:30:00|16672.1|16666.1|16673.1|16667.1|16678.1|16672.1|16668.1|16662.1|742
1654187700000|2022-06-02 16:35:00|16672.6|16666.6|16678.1|16672.1|16679.1|16673.1|16672.1|16666.1|309
1654188000000|2022-06-02 16:40:00|16679.1|16673.1|16666.1|16660.1|16679.1|16673.1|16664.6|16658.6|396
1654188300000|2022-06-02 16:45:00|16667.1|16661.1|16660.6|16654.6|16667.6|16661.6|16658.1|16652.1|356
1654188600000|2022-06-02 16:50:00|16661.1|16655.1|16670.1|16664.1|16671.6|16665.6|16660.1|16654.1|299
1654188900000|2022-06-02 16:55:00|16670.6|16664.6|16666.6|16660.6|16670.6|16664.6|16662.6|16656.6|141
1654189200000|2022-06-02 17:00:00|16667.1|16661.1|16675.1|16669.1|16675.1|16669.1|16665.6|16659.6|249
1654189500000|2022-06-02 17:05:00|16674.1|16668.1|16666.1|16660.1|16674.1|16668.1|16665.6|16659.6|156
1654189800000|2022-06-02 17:10:00|16665.6|16659.6|16659.6|16653.6|16668.6|16662.6|16655.1|16649.1|472
1654190100000|2022-06-02 17:15:00|16660.1|16654.1|16667.1|16661.1|16667.6|16661.6|16655.1|16649.1|174
1654190400000|2022-06-02 17:20:00|16666.6|16660.6|16663.6|16657.6|16666.6|16660.6|16661.1|16655.1|97
1654190700000|2022-06-02 17:25:00|16662.6|16656.6|16663.1|16657.1|16665.1|16659.1|16655.1|16649.1|152
1654191000000|2022-06-02 17:30:00|16662.6|16656.6|16671.1|16665.1|16671.1|16665.1|16662.6|16656.6|139
1654191300000|2022-06-02 17:35:00|16672.1|16666.1|16670.6|16664.6|16673.1|16667.1|16665.6|16659.6|119
1654191600000|2022-06-02 17:40:00|16671.1|16665.1|16674.6|16668.6|16675.1|16669.1|16665.6|16659.6|102
1654191900000|2022-06-02 17:45:00|16674.1|16668.1|16678.1|16672.1|16678.1|16672.1|16672.1|16666.1|213
1654192200000|2022-06-02 17:50:00|16679.1|16673.1|16673.6|16667.6|16683.6|16677.6|16671.1|16665.1|283
1654192500000|2022-06-02 17:55:00|16672.6|16666.6|16677.6|16671.6|16678.6|16672.6|16667.1|16661.1|83
1654192800000|2022-06-02 18:00:00|16678.6|16672.6|16683.1|16677.1|16685.1|16679.1|16673.6|16667.6|221
1654193100000|2022-06-02 18:05:00|16683.6|16677.6|16684.1|16678.1|16688.1|16682.1|16680.1|16674.1|271
1654193400000|2022-06-02 18:10:00|16683.1|16677.1|16686.1|16680.1|16687.1|16681.1|16679.1|16673.1|98
1654193700000|2022-06-02 18:15:00|16687.1|16681.1|16682.6|16676.6|16687.1|16681.1|16681.1|16675.1|58
1654194000000|2022-06-02 18:20:00|16683.6|16677.6|16682.6|16676.6|16685.1|16679.1|16681.6|16675.6|66
1654194300000|2022-06-02 18:25:00|16682.1|16676.1|16680.1|16674.1|16682.1|16676.1|16675.1|16669.1|235
1654194600000|2022-06-02 18:30:00|16680.6|16674.6|16687.6|16681.6|16688.6|16682.6|16679.1|16673.1|145
1654194900000|2022-06-02 18:35:00|16687.1|16681.1|16686.1|16680.1|16687.6|16681.6|16682.6|16676.6|63
1654195200000|2022-06-02 18:40:00|16685.1|16679.1|16683.6|16677.6|16686.6|16680.6|16679.1|16673.1|85
1654195500000|2022-06-02 18:45:00|16684.1|16678.1|16680.6|16674.6|16687.1|16681.1|16680.6|16674.6|91
1654195800000|2022-06-02 18:50:00|16680.1|16674.1|16680.1|16674.1|16686.6|16680.6|16677.1|16671.1|87
1654196100000|2022-06-02 18:55:00|16680.6|16674.6|16665.1|16659.1|16680.6|16674.6|16665.1|16659.1|204
1654196400000|2022-06-02 19:00:00|16665.6|16659.6|16668.1|16662.1|16673.1|16667.1|16662.6|16656.6|266
1654196700000|2022-06-02 19:05:00|16669.6|16663.6|16672.1|16666.1|16675.1|16669.1|16667.1|16661.1|109
1654197000000|2022-06-02 19:10:00|16671.1|16665.1|16678.6|16672.6|16680.1|16674.1|16670.1|16664.1|123
1654197300000|2022-06-02 19:15:00|16678.1|16672.1|16680.1|16674.1|16686.6|16680.6|16675.6|16669.6|105
1654197600000|2022-06-02 19:20:00|16679.6|16673.6|16687.6|16681.6|16688.1|16682.1|16677.6|16671.6|170
1654197900000|2022-06-02 19:25:00|16688.1|16682.1|16671.6|16665.6|16693.1|16687.1|16668.1|16662.1|464
1654198200000|2022-06-02 19:30:00|16672.6|16666.6|16685.6|16679.6|16686.1|16680.1|16671.1|16665.1|186
1654198500000|2022-06-02 19:35:00|16686.1|16680.1|16688.1|16682.1|16692.6|16686.6|16685.6|16679.6|208
1654198800000|2022-06-02 19:40:00|16689.1|16683.1|16691.1|16685.1|16691.6|16685.6|16687.1|16681.1|63
1654199100000|2022-06-02 19:45:00|16691.6|16685.6|16688.6|16682.6|16692.1|16686.1|16686.1|16680.1|165
1654199400000|2022-06-02 19:50:00|16689.6|16683.6|16700.6|16694.6|16703.1|16697.1|16689.1|16683.1|501
1654199700000|2022-06-02 19:55:00|16700.1|16694.1|16708.1|16702.1|16708.1|16702.1|16698.1|16692.1|240
1654200000000|2022-06-02 20:00:00|16707.6|16701.6|16705.6|16699.6|16707.6|16701.6|16700.6|16694.6|117
1654200300000|2022-06-02 20:05:00|16706.1|16700.1|16706.1|16700.1|16709.1|16703.1|16705.1|16699.1|104
1654200600000|2022-06-02 20:10:00|16705.6|16699.6|16703.1|16697.1|16706.1|16700.1|16702.1|16696.1|103
1654200900000|2022-06-02 20:15:00|16703.6|16697.6|16704.1|16698.1|16705.1|16699.1|16702.6|16696.6|54
1654201200000|2022-06-02 20:20:00|16703.6|16697.6|16704.1|16698.1|16704.1|16698.1|16701.1|16695.1|75
1654201500000|2022-06-02 20:25:00|16703.6|16697.6|16705.6|16699.6|16706.1|16700.1|16703.6|16697.6|56
1654201800000|2022-06-02 20:30:00|16706.1|16700.1|16705.1|16699.1|16706.1|16700.1|16704.1|16698.1|83
1654202100000|2022-06-02 20:35:00|16704.1|16698.1|16704.1|16698.1|16705.1|16699.1|16703.1|16697.1|84
1654202400000|2022-06-02 20:40:00|16703.6|16697.6|16704.1|16698.1|16705.1|16699.1|16702.1|16696.1|62
1654202700000|2022-06-02 20:45:00|16703.6|16697.6|16690.6|16684.6|16703.6|16697.6|16690.6|16684.6|239
1654203000000|2022-06-02 20:50:00|16690.1|16684.1|16696.6|16690.6|16696.6|16690.6|16687.1|16681.1|152
1654203300000|2022-06-02 20:55:00|16697.1|16691.1|16695.6|16689.6|16700.1|16694.1|16693.1|16687.1|237
1654203600000|2022-06-02 21:00:00|16698.3|16684.3|16698.6|16684.6|16699.4|16685.4|16697|16683|0
1654203900000|2022-06-02 21:05:00|16699.8|16685.8|16700.2|16686.2|16700.7|16686.7|16698.9|16684.9|0
1654204200000|2022-06-02 21:10:00|16700|16686|16698.6|16684.6|16700.2|16686.2|16698.6|16684.6|0
1654204500000|2022-06-02 21:15:00|16700|16686|16698.6|16684.6|16700|16686|16698.3|16684.3|0
1654204800000|2022-06-02 21:20:00|16699.9|16685.9|16700.2|16686.2|16700.9|16686.9|16698.5|16684.5|0
1654205100000|2022-06-02 21:25:00|16699.1|16685.1|16700|16686|16700.3|16686.3|16699|16685|0
1654205400000|2022-06-02 21:30:00|16699.9|16685.9|16700.9|16686.9|16701.2|16687.2|16699.8|16685.8|0
1654205700000|2022-06-02 21:35:00|16700.8|16686.8|16700.4|16686.4|16700.9|16686.9|16699.1|16685.1|0
1654206000000|2022-06-02 21:40:00|16701|16687|16696.4|16682.4|16701|16687|16696.4|16682.4|0
1654206300000|2022-06-02 21:45:00|16696.5|16682.5|16695.7|16681.7|16697.8|16683.8|16695.7|16681.7|0
1654206600000|2022-06-02 21:50:00|16696|16682|16695.8|16681.8|16696.4|16682.4|16695.7|16681.7|0
1654206900000|2022-06-02 21:55:00|16696.1|16682.1|16695.6|16681.6|16696.1|16682.1|16695.6|16681.6|0
1654207200000|2022-06-02 22:00:00|16696.3|16682.3|16706.7|16692.7|16708.5|16694.5|16696.3|16682.3|0
1654207500000|2022-06-02 22:05:00|16706.2|16692.2|16737.8|16723.8|16738.2|16724.2|16705.8|16691.8|0
1654207800000|2022-06-02 22:10:00|16738.2|16724.2|16726.6|16712.6|16738.2|16724.2|16724.8|16710.8|0
1654208100000|2022-06-02 22:15:00|16726.1|16712.1|16721.1|16707.1|16726.1|16712.1|16721.1|16707.1|0
1654208400000|2022-06-02 22:20:00|16722|16708|16717.5|16703.5|16722|16708|16715.7|16701.7|0
1654208700000|2022-06-02 22:25:00|16717.9|16703.9|16703.4|16689.4|16718.4|16704.4|16702.5|16688.5|0
1654209000000|2022-06-02 22:30:00|16702.5|16688.5|16706.5|16692.5|16707.4|16693.4|16701.1|16687.1|0
1654209300000|2022-06-02 22:35:00|16706.9|16692.9|16703.8|16689.8|16708.7|16694.7|16703.3|16689.3|0
1654209600000|2022-06-02 22:40:00|16704.2|16690.2|16703.8|16689.8|16705.6|16691.6|16703.8|16689.8|0
1654209900000|2022-06-02 22:45:00|16704.7|16690.7|16708.2|16694.2|16709.5|16695.5|16704.2|16690.2|0
1654210200000|2022-06-02 22:50:00|16708.6|16694.6|16706.4|16692.4|16710|16696|16705|16691|0
1654210500000|2022-06-02 22:55:00|16707.3|16693.3|16703.2|16689.2|16708.2|16694.2|16701|16687|0
1654210800000|2022-06-02 23:00:00|16702.3|16688.3|16708.2|16694.2|16710|16696|16702.3|16688.3|0
1654211100000|2022-06-02 23:05:00|16708.6|16694.6|16706.4|16692.4|16713.6|16699.6|16704.6|16690.6|0
1654211400000|2022-06-02 23:10:00|16707.3|16693.3|16713.6|16699.6|16717.2|16703.2|16707.3|16693.3|0
1654211700000|2022-06-02 23:15:00|16714.5|16700.5|16716.6|16702.6|16716.6|16702.6|16710.9|16696.9|0
1654212000000|2022-06-02 23:20:00|16717.5|16703.5|16714.8|16700.8|16718.4|16704.4|16711.6|16697.6|0
1654212300000|2022-06-02 23:25:00|16714.3|16700.3|16713.9|16699.9|16715.2|16701.2|16712.1|16698.1|0
1654212600000|2022-06-02 23:30:00|16713.4|16699.4|16716.6|16702.6|16718.4|16704.4|16711.6|16697.6|0
1654212900000|2022-06-02 23:35:00|16713.9|16699.9|16713.9|16699.9|16715.7|16701.7|16711.2|16697.2|0
1654213200000|2022-06-02 23:40:00|16713.4|16699.4|16710.3|16696.3|16713.4|16699.4|16707.6|16693.6|0
1654213500000|2022-06-02 23:45:00|16708.5|16694.5|16703.1|16689.1|16708.5|16694.5|16703.1|16689.1|0
1654213800000|2022-06-02 23:50:00|16704|16690|16707.6|16693.6|16708.5|16694.5|16701.8|16687.8|0
1654214100000|2022-06-02 23:55:00|16708.5|16694.5|16706.7|16692.7|16710.3|16696.3|16704.9|16690.9|0
1654214400000|2022-06-03 00:00:00|16705.8|16691.8|16702.5|16688.5|16707.6|16693.6|16696.8|16682.8|0
1654214700000|2022-06-03 00:05:00|16701.7|16687.7|16707.9|16693.9|16710.6|16696.6|16701.7|16687.7|0
1654215000000|2022-06-03 00:10:00|16708.4|16694.4|16705.2|16691.2|16710.6|16696.6|16701.7|16687.7|0
1654215300000|2022-06-03 00:15:00|16706.1|16692.1|16702.5|16688.5|16707|16693|16695.4|16681.4|0
1654215600000|2022-06-03 00:20:00|16701.4|16687.4|16710.2|16696.2|16715.7|16701.7|16700.3|16686.3|0
1654215900000|2022-06-03 00:25:00|16711.3|16697.3|16712.2|16698.2|16714.4|16700.4|16704.2|16690.2|0
1654216200000|2022-06-03 00:30:00|16711.9|16697.9|16713.5|16699.5|16724|16710|16710.6|16696.6|0
1654216500000|2022-06-03 00:35:00|16712.4|16698.4|16710.4|16696.4|16715.3|16701.3|16706.8|16692.8|0
1654216800000|2022-06-03 00:40:00|16709.9|16695.9|16703.8|16689.8|16710.4|16696.4|16702.9|16688.9|0
1654217100000|2022-06-03 00:45:00|16701.7|16687.7|16692.9|16678.9|16713.8|16699.8|16683.7|16669.7|0
1654217400000|2022-06-03 00:50:00|16693|16679|16690.2|16676.2|16693.8|16679.8|16679|16665|0
1654217700000|2022-06-03 00:55:00|16689.9|16675.9|16677.9|16663.9|16690.1|16676.1|16670.9|16656.9|0
1654218000000|2022-06-03 01:00:00|16678|16664|16689|16675|16689|16675|16663.1|16649.1|0
1654218300000|2022-06-03 01:05:00|16688.8|16674.8|16669.7|16655.7|16688.8|16674.8|16666.5|16652.5|0
1654218600000|2022-06-03 01:10:00|16669.8|16655.8|16666.7|16652.7|16672.4|16658.4|16663.9|16649.9|0
1654218900000|2022-06-03 01:15:00|16666.6|16652.6|16662|16648|16667|16653|16657.5|16643.5|0
1654219200000|2022-06-03 01:20:00|16661.8|16647.8|16674.2|16660.2|16679.5|16665.5|16661.8|16647.8|0
1654219500000|2022-06-03 01:25:00|16673.5|16659.5|16682.3|16668.3|16688.7|16674.7|16667|16653|0
1654219800000|2022-06-03 01:30:00|16682|16668|16696.8|16682.8|16702.3|16688.3|16682|16668|0
1654220100000|2022-06-03 01:35:00|16696.9|16682.9|16714.8|16700.8|16716.8|16702.8|16696.9|16682.9|0
1654220400000|2022-06-03 01:40:00|16714.9|16700.9|16749.6|16735.6|16755.9|16741.9|16714.9|16700.9|0
1654220700000|2022-06-03 01:45:00|16745.5|16731.5|16762|16748|16763|16749|16742.7|16728.7|0
1654221000000|2022-06-03 01:50:00|16759.9|16745.9|16763.7|16749.7|16770.4|16756.4|16757.7|16743.7|0
1654221300000|2022-06-03 01:55:00|16763.6|16749.6|16767.3|16753.3|16775.2|16761.2|16763.6|16749.6|0
1654221600000|2022-06-03 02:00:00|16765.3|16751.3|16752|16738|16776.6|16762.6|16751.9|16737.9|0
1654221900000|2022-06-03 02:05:00|16754.1|16740.1|16758.7|16744.7|16760.3|16746.3|16747.1|16733.1|0
1654222200000|2022-06-03 02:10:00|16758.6|16744.6|16765.8|16751.8|16768.4|16754.4|16748.2|16734.2|0
1654222500000|2022-06-03 02:15:00|16765.7|16751.7|16761.5|16747.5|16776.8|16762.8|16761.5|16747.5|0
1654222800000|2022-06-03 02:20:00|16761.4|16747.4|16762.8|16748.8|16765|16751|16759.3|16745.3|0
1654223100000|2022-06-03 02:25:00|16764.8|16750.8|16753.6|16739.6|16764.8|16750.8|16753.5|16739.5|0
1654223400000|2022-06-03 02:30:00|16753.8|16739.8|16744.1|16730.1|16759.7|16745.7|16744.1|16730.1|0
1654223700000|2022-06-03 02:35:00|16744|16730|16739.7|16725.7|16748|16734|16739.7|16725.7|0
1654224000000|2022-06-03 02:40:00|16739.6|16725.6|16746.9|16732.9|16749.6|16735.6|16739.5|16725.5|0
1654224300000|2022-06-03 02:45:00|16746.8|16732.8|16749|16735|16754.2|16740.2|16742.5|16728.5|0
1654224600000|2022-06-03 02:50:00|16746.9|16732.9|16754|16740|16754|16740|16744.8|16730.8|0
1654224900000|2022-06-03 02:55:00|16754.1|16740.1|16746.9|16732.9|16754.1|16740.1|16743.4|16729.4|0
1654225200000|2022-06-03 03:00:00|16746.8|16732.8|16747|16733|16749.2|16735.2|16741.9|16727.9|0
1654225500000|2022-06-03 03:05:00|16747.1|16733.1|16747.7|16733.7|16749.4|16735.4|16742.8|16728.8|0
1654225800000|2022-06-03 03:10:00|16747.6|16733.6|16739.1|16725.1|16747.6|16733.6|16733.8|16719.8|0
1654226100000|2022-06-03 03:15:00|16737|16723|16730.4|16716.4|16738.9|16724.9|16730.4|16716.4|0
1654226400000|2022-06-03 03:20:00|16730.3|16716.3|16731.3|16717.3|16737.4|16723.4|16726.2|16712.2|0
1654226700000|2022-06-03 03:25:00|16731.6|16717.6|16729.4|16715.4|16731.6|16717.6|16726.7|16712.7|0
1654227000000|2022-06-03 03:30:00|16727.3|16713.3|16717.4|16703.4|16727.3|16713.3|16713|16699|0
1654227300000|2022-06-03 03:35:00|16717.5|16703.5|16719.1|16705.1|16719.3|16705.3|16711.2|16697.2|0
1654227600000|2022-06-03 03:40:00|16719.2|16705.2|16714.3|16700.3|16720.4|16706.4|16713.2|16699.2|0
1654227900000|2022-06-03 03:45:00|16714.2|16700.2|16719.4|16705.4|16722.1|16708.1|16714.2|16700.2|0
1654228200000|2022-06-03 03:50:00|16719.3|16705.3|16713.3|16699.3|16719.5|16705.5|16712.4|16698.4|0
1654228500000|2022-06-03 03:55:00|16712.3|16698.3|16711.7|16697.7|16716.7|16702.7|16707.3|16693.3|0
1654228800000|2022-06-03 04:00:00|16712|16698|16719.9|16705.9|16720.1|16706.1|16708.3|16694.3|0
1654229100000|2022-06-03 04:05:00|16717.8|16703.8|16712|16698|16717.9|16703.9|16709.7|16695.7|0
1654229400000|2022-06-03 04:10:00|16711.9|16697.9|16720.4|16706.4|16722.6|16708.6|16711.8|16697.8|0
1654229700000|2022-06-03 04:15:00|16720.5|16706.5|16728.9|16714.9|16728.9|16714.9|16720.5|16706.5|0
1654230000000|2022-06-03 04:20:00|16729|16715|16720.5|16706.5|16729.8|16715.8|16720.4|16706.4|0
1654230300000|2022-06-03 04:25:00|16720.7|16706.7|16725.5|16711.5|16727.6|16713.6|16720.5|16706.5|0
1654230600000|2022-06-03 04:30:00|16725.7|16711.7|16722|16708|16733.1|16719.1|16719.9|16705.9|0
1654230900000|2022-06-03 04:35:00|16721.9|16707.9|16711.5|16697.5|16721.9|16707.9|16705.2|16691.2|0
1654231200000|2022-06-03 04:40:00|16711.4|16697.4|16710.6|16696.6|16715.5|16701.5|16703.4|16689.4|0
1654231500000|2022-06-03 04:45:00|16710.3|16696.3|16705.5|16691.5|16712.8|16698.8|16705.5|16691.5|0
1654231800000|2022-06-03 04:50:00|16705.4|16691.4|16697|16683|16705.4|16691.4|16692.7|16678.7|0
1654232100000|2022-06-03 04:55:00|16697.1|16683.1|16696.8|16682.8|16699.1|16685.1|16692.7|16678.7|0
1654232400000|2022-06-03 05:00:00|16696.7|16682.7|16688.7|16674.7|16699.1|16685.1|16684.5|16670.5|0
1654232700000|2022-06-03 05:05:00|16688.8|16674.8|16684.6|16670.6|16691.6|16677.6|16684.5|16670.5|0
1654233000000|2022-06-03 05:10:00|16682.5|16668.5|16684.8|16670.8|16686.8|16672.8|16680.5|16666.5|0
1654233300000|2022-06-03 05:15:00|16684.9|16670.9|16682.4|16668.4|16684.9|16670.9|16678.4|16664.4|0
1654233600000|2022-06-03 05:20:00|16684.5|16670.5|16686|16672|16688.9|16674.9|16679.1|16665.1|0
1654233900000|2022-06-03 05:25:00|16688.1|16674.1|16694|16680|16697.4|16683.4|16685.9|16671.9|0
1654234200000|2022-06-03 05:30:00|16693.9|16679.9|16706.2|16692.2|16706.2|16692.2|16693.9|16679.9|0
1654234500000|2022-06-03 05:35:00|16705.5|16691.5|16720.3|16706.3|16720.3|16706.3|16705.5|16691.5|0
1654234800000|2022-06-03 05:40:00|16720.2|16706.2|16728.2|16714.2|16731|16717|16720.2|16706.2|0
1654235100000|2022-06-03 05:45:00|16728|16714|16726|16712|16729.6|16715.6|16725.8|16711.8|0
1654235400000|2022-06-03 05:50:00|16726.3|16712.3|16731.1|16717.1|16732|16718|16724.4|16710.4|0
1654235700000|2022-06-03 05:55:00|16730.8|16716.8|16732.4|16718.4|16734.2|16720.2|16726.6|16712.6|0
1654236000000|2022-06-03 06:00:00|16732.2|16718.2|16721.1|16707.1|16732.2|16718.2|16713.1|16699.1|0
1654236300000|2022-06-03 06:05:00|16720|16706|16723.2|16709.2|16723.4|16709.4|16710.6|16696.6|0
1654236600000|2022-06-03 06:10:00|16723.4|16709.4|16722.1|16708.1|16728.7|16714.7|16721.2|16707.2|0
1654236900000|2022-06-03 06:15:00|16721.7|16707.7|16716.5|16702.5|16721.7|16707.7|16712.5|16698.5|0
1654237200000|2022-06-03 06:20:00|16716.6|16702.6|16720.8|16706.8|16720.9|16706.9|16715.8|16701.8|0
1654237500000|2022-06-03 06:25:00|16720.9|16706.9|16717.5|16703.5|16721.8|16707.8|16717.3|16703.3|0
1654237800000|2022-06-03 06:30:00|16717.8|16703.8|16721.3|16707.3|16723.1|16709.1|16717.4|16703.4|0
1654238100000|2022-06-03 06:35:00|16721.4|16707.4|16718.4|16704.4|16721.4|16707.4|16718|16704|0
1654238400000|2022-06-03 06:40:00|16718.3|16704.3|16721.4|16707.4|16721.6|16707.6|16718.2|16704.2|0
1654238700000|2022-06-03 06:45:00|16721.6|16707.6|16718.1|16704.1|16726.6|16712.6|16717.6|16703.6|0
1654239000000|2022-06-03 06:50:00|16718|16704|16707.8|16693.8|16718.4|16704.4|16707.3|16693.3|0
1654239300000|2022-06-03 06:55:00|16707.6|16693.6|16707.5|16693.5|16709.3|16695.3|16707.5|16693.5|0
1654239600000|2022-06-03 07:00:00|16708.6|16694.6|16694|16680|16709.2|16695.2|16691|16677|0
1654239900000|2022-06-03 07:05:00|16693.9|16679.9|16689.5|16675.5|16694|16680|16682.8|16668.8|0
1654240200000|2022-06-03 07:10:00|16688.9|16674.9|16682.5|16668.5|16691.7|16677.7|16674.8|16660.8|0
1654240500000|2022-06-03 07:15:00|16682.7|16668.7|16677.3|16663.3|16685.7|16671.7|16676.4|16662.4|0
1654240800000|2022-06-03 07:20:00|16677.4|16663.4|16673|16659|16684.6|16670.6|16671.4|16657.4|0
1654241100000|2022-06-03 07:25:00|16672.9|16658.9|16663.9|16649.9|16672.9|16658.9|16661.9|16647.9|0
1654241400000|2022-06-03 07:30:00|16663.3|16649.3|16663.9|16649.9|16670.1|16656.1|16656.5|16642.5|0
1654241700000|2022-06-03 07:35:00|16664|16650|16668.7|16654.7|16669.2|16655.2|16657.7|16643.7|0
1654242000000|2022-06-03 07:40:00|16668.8|16654.8|16668.6|16654.6|16669.9|16655.9|16661.7|16647.7|0
1654242300000|2022-06-03 07:45:00|16668.5|16654.5|16665.2|16651.2|16668.6|16654.6|16663.8|16649.8|0
1654242600000|2022-06-03 07:50:00|16665|16651|16663.4|16649.4|16665.1|16651.1|16659.3|16645.3|0
1654242900000|2022-06-03 07:55:00|16663.3|16649.3|16648.4|16634.4|16663.3|16649.3|16646.3|16632.3|0
1654243200000|2022-06-03 08:00:00|16648.5|16634.5|16648.6|16634.6|16651.3|16637.3|16638.7|16624.7|0
1654243500000|2022-06-03 08:05:00|16650.6|16636.6|16648.2|16634.2|16653.5|16639.5|16644.9|16630.9|0
1654243800000|2022-06-03 08:10:00|16648.1|16634.1|16659|16645|16663.8|16649.8|16647.5|16633.5|0
1654244100000|2022-06-03 08:15:00|16658.9|16644.9|16661.2|16647.2|16664.1|16650.1|16657.7|16643.7|0
1654244400000|2022-06-03 08:20:00|16661.3|16647.3|16656.4|16642.4|16661.4|16647.4|16656.4|16642.4|0
1654244700000|2022-06-03 08:25:00|16656.3|16642.3|16651.7|16637.7|16656.3|16642.3|16648.4|16634.4|0
1654245000000|2022-06-03 08:30:00|16651.6|16637.6|16651.6|16637.6|16655.6|16641.6|16651.3|16637.3|0
1654245300000|2022-06-03 08:35:00|16651.4|16637.4|16652.5|16638.5|16655.2|16641.2|16648.8|16634.8|0
1654245600000|2022-06-03 08:40:00|16652.4|16638.4|16649.9|16635.9|16653.3|16639.3|16648.8|16634.8|0
1654245900000|2022-06-03 08:45:00|16649.8|16635.8|16644.3|16630.3|16652|16638|16643.2|16629.2|0
1654246200000|2022-06-03 08:50:00|16644|16630|16644.2|16630.2|16644.2|16630.2|16637.5|16623.5|0
1654246500000|2022-06-03 08:55:00|16644.1|16630.1|16648.5|16634.5|16648.7|16634.7|16641.9|16627.9|0
1654246800000|2022-06-03 09:00:00|16648.6|16634.6|16647|16633|16651|16637|16647|16633|0
1654247100000|2022-06-03 09:05:00|16647.2|16633.2|16647.5|16633.5|16650.3|16636.3|16641|16627|0
1654247400000|2022-06-03 09:10:00|16649.6|16635.6|16649.1|16635.1|16652.4|16638.4|16649.1|16635.1|0
1654247700000|2022-06-03 09:15:00|16649.2|16635.2|16641.9|16627.9|16650.1|16636.1|16641.2|16627.2|0
1654248000000|2022-06-03 09:20:00|16642|16628|16642.8|16628.8|16643.7|16629.7|16641.9|16627.9|0
1654248300000|2022-06-03 09:25:00|16643.5|16629.5|16637.1|16623.1|16643.5|16629.5|16636.7|16622.7|0
1654248600000|2022-06-03 09:30:00|16637|16623|16639.2|16625.2|16639.8|16625.8|16634.6|16620.6|0
1654248900000|2022-06-03 09:35:00|16639|16625|16636.9|16622.9|16640.4|16626.4|16633.6|16619.6|0
1654249200000|2022-06-03 09:40:00|16637.1|16623.1|16637.7|16623.7|16637.9|16623.9|16636.8|16622.8|0
1654249500000|2022-06-03 09:45:00|16637.5|16623.5|16634.2|16620.2|16637.5|16623.5|16633.7|16619.7|0
1654249800000|2022-06-03 09:50:00|16634.5|16620.5|16644.9|16630.9|16649|16635|16634.5|16620.5|0
1654250100000|2022-06-03 09:55:00|16645.1|16631.1|16647.9|16633.9|16647.9|16633.9|16644.7|16630.7|0
1654250400000|2022-06-03 10:00:00|16648.6|16634.6|16645.3|16631.3|16648.7|16634.7|16644.2|16630.2|0
1654250700000|2022-06-03 10:05:00|16645.4|16631.4|16641.4|16627.4|16645.4|16631.4|16641.3|16627.3|0
1654251000000|2022-06-03 10:10:00|16640.8|16626.8|16632|16618|16640.8|16626.8|16632|16618|0
1654251300000|2022-06-03 10:15:00|16631.9|16617.9|16630.7|16616.7|16631.9|16617.9|16625.3|16611.3|0
1654251600000|2022-06-03 10:20:00|16630.8|16616.8|16639.6|16625.6|16640.8|16626.8|16630.7|16616.7|0
1654251900000|2022-06-03 10:25:00|16639.5|16625.5|16635.6|16621.6|16640.6|16626.6|16635.1|16621.1|0
1654252200000|2022-06-03 10:30:00|16635.7|16621.7|16639.7|16625.7|16641.1|16627.1|16635.7|16621.7|0
1654252500000|2022-06-03 10:35:00|16639.6|16625.6|16624.4|16610.4|16639.8|16625.8|16622.2|16608.2|0
1654252800000|2022-06-03 10:40:00|16624.5|16610.5|16613.8|16599.8|16626.3|16612.3|16612.8|16598.8|0
1654253100000|2022-06-03 10:45:00|16613.9|16599.9|16611.8|16597.8|16614.5|16600.5|16609.6|16595.6|0
1654253400000|2022-06-03 10:50:00|16611.7|16597.7|16608.9|16594.9|16612.5|16598.5|16607.3|16593.3|0
1654253700000|2022-06-03 10:55:00|16608.8|16594.8|16610.5|16596.5|16610.6|16596.6|16607.5|16593.5|0
1654254000000|2022-06-03 11:00:00|16610.4|16596.4|16611.6|16597.6|16616.7|16602.7|16609.7|16595.7|0
1654254300000|2022-06-03 11:05:00|16611.5|16597.5|16592.9|16578.9|16611.5|16597.5|16590.6|16576.6|0
1654254600000|2022-06-03 11:10:00|16592.8|16578.8|16591|16577|16595.1|16581.1|16589.7|16575.7|0
1654254900000|2022-06-03 11:15:00|16591.6|16577.6|16601.1|16587.1|16602.9|16588.9|16586.9|16572.9|0
1654255200000|2022-06-03 11:20:00|16601|16587|16602.7|16588.7|16602.7|16588.7|16599.4|16585.4|0
1654255500000|2022-06-03 11:25:00|16602.5|16588.5|16605.8|16591.8|16606.7|16592.7|16599.6|16585.6|0
1654255800000|2022-06-03 11:30:00|16606.4|16592.4|16613.5|16599.5|16615|16601|16602.8|16588.8|0
1654256100000|2022-06-03 11:35:00|16613.4|16599.4|16608.4|16594.4|16623|16609|16607.2|16593.2|0
1654256400000|2022-06-03 11:40:00|16608.5|16594.5|16602.3|16588.3|16611.6|16597.6|16601.3|16587.3|0
1654256700000|2022-06-03 11:45:00|16602.2|16588.2|16589.6|16575.6|16602.3|16588.3|16589.6|16575.6|0
1654257000000|2022-06-03 11:50:00|16589.5|16575.5|16593.1|16579.1|16596.3|16582.3|16585.9|16571.9|0
1654257300000|2022-06-03 11:55:00|16593|16579|16583.9|16569.9|16593.2|16579.2|16578.5|16564.5|0
1654257600000|2022-06-03 12:00:00|16583.8|16569.8|16593.2|16579.2|16593.8|16579.8|16581.3|16567.3|0
1654257900000|2022-06-03 12:05:00|16593.8|16579.8|16593.5|16579.5|16594.2|16580.2|16588.6|16574.6|0
1654258200000|2022-06-03 12:10:00|16593.6|16579.6|16606|16592|16606|16592|16593.3|16579.3|0
1654258500000|2022-06-03 12:15:00|16605.9|16591.9|16608.6|16594.6|16609.4|16595.4|16603|16589|0
1654258800000|2022-06-03 12:20:00|16608.7|16594.7|16611.6|16597.6|16611.8|16597.8|16595.5|16581.5|0
1654259100000|2022-06-03 12:25:00|16611.4|16597.4|16613.9|16599.9|16614.6|16600.6|16603.5|16589.5|0
1654259400000|2022-06-03 12:30:00|16613.8|16599.8|16629.1|16615.1|16634.4|16620.4|16583.2|16569.2|0
1654259700000|2022-06-03 12:35:00|16628.9|16614.9|16569.2|16555.2|16628.9|16614.9|16566.7|16552.7|0
1654260000000|2022-06-03 12:40:00|16569.3|16555.3|16554.5|16540.5|16569.9|16555.9|16548.2|16534.2|0
1654260300000|2022-06-03 12:45:00|16554.4|16540.4|16565.1|16551.1|16585.2|16571.2|16551|16537|0
1654260600000|2022-06-03 12:50:00|16564.9|16550.9|16572.9|16558.9|16574.7|16560.7|16558.1|16544.1|0
1654260900000|2022-06-03 12:55:00|16573|16559|16571.3|16557.3|16573.8|16559.8|16559.7|16545.7|0
1654261200000|2022-06-03 13:00:00|16571.2|16557.2|16600.6|16586.6|16600.6|16586.6|16571.1|16557.1|0
1654261500000|2022-06-03 13:05:00|16600.5|16586.5|16603|16589|16619.3|16605.3|16599.7|16585.7|0
1654261800000|2022-06-03 13:10:00|16602.3|16588.3|16600.6|16586.6|16607|16593|16593.6|16579.6|0
1654262100000|2022-06-03 13:15:00|16600.3|16586.3|16599.9|16585.9|16602.1|16588.1|16592.3|16578.3|0
1654262400000|2022-06-03 13:20:00|16600.1|16586.1|16588.5|16574.5|16600.2|16586.2|16588.3|16574.3|0
1654262700000|2022-06-03 13:25:00|16588.6|16574.6|16576.9|16562.9|16591.7|16577.7|16574.9|16560.9|0
1654263000000|2022-06-03 13:30:00|16578.9|16564.9|16577.9|16563.9|16600.8|16586.8|16564.8|16550.8|0
1654263300000|2022-06-03 13:35:00|16575.8|16561.8|16543.2|16529.2|16576.5|16562.5|16525.9|16511.9|0
1654263600000|2022-06-03 13:40:00|16543.4|16529.4|16511.5|16497.5|16566.6|16552.6|16511.4|16497.4|0
1654263900000|2022-06-03 13:45:00|16511.4|16497.4|16523.7|16509.7|16529.2|16515.2|16496.8|16482.8|0
1654264200000|2022-06-03 13:50:00|16523.9|16509.9|16524.9|16510.9|16529.9|16515.9|16510|16496|0
1654264500000|2022-06-03 13:55:00|16525.1|16511.1|16551.6|16537.6|16558.6|16544.6|16520.2|16506.2|0
1654264800000|2022-06-03 14:00:00|16552.9|16538.9|16542.1|16528.1|16578.9|16564.9|16539.7|16525.7|0
1654265100000|2022-06-03 14:05:00|16541.8|16527.8|16544.8|16530.8|16563.2|16549.2|16520.8|16506.8|0
1654265400000|2022-06-03 14:10:00|16544.4|16530.4|16531|16517|16545.6|16531.6|16509.9|16495.9|0
1654265700000|2022-06-03 14:15:00|16531.1|16517.1|16522.6|16508.6|16543.5|16529.5|16521.6|16507.6|0
1654266000000|2022-06-03 14:20:00|16522.3|16508.3|16501.8|16487.8|16528.3|16514.3|16490.9|16476.9|0
1654266300000|2022-06-03 14:25:00|16501.6|16487.6|16487.5|16473.5|16505.5|16491.5|16475.3|16461.3|0
1654266600000|2022-06-03 14:30:00|16487.3|16473.3|16499|16485|16506.4|16492.4|16472.8|16458.8|0
1654266900000|2022-06-03 14:35:00|16498.7|16484.7|16474.6|16460.6|16503.8|16489.8|16463|16449|0
1654267200000|2022-06-03 14:40:00|16474.4|16460.4|16475.5|16461.5|16476.1|16462.1|16464.7|16450.7|0
1654267500000|2022-06-03 14:45:00|16475.7|16461.7|16497.5|16483.5|16501.5|16487.5|16470.6|16456.6|0
1654267800000|2022-06-03 14:50:00|16497.4|16483.4|16491.7|16477.7|16506.6|16492.6|16491.5|16477.5|0
1654268100000|2022-06-03 14:55:00|16491.8|16477.8|16489.6|16475.6|16499.4|16485.4|16483.1|16469.1|0
1654268400000|2022-06-03 15:00:00|16489.4|16475.4|16472.1|16458.1|16489.4|16475.4|16465.4|16451.4|0
1654268700000|2022-06-03 15:05:00|16472.2|16458.2|16466.8|16452.8|16474.4|16460.4|16464.5|16450.5|0
1654269000000|2022-06-03 15:10:00|16467|16453|16463.3|16449.3|16467|16453|16450.1|16436.1|0
1654269300000|2022-06-03 15:15:00|16463.1|16449.1|16480.5|16466.5|16486.3|16472.3|16463.1|16449.1|0
1654269600000|2022-06-03 15:20:00|16480.2|16466.2|16475.1|16461.1|16486.1|16472.1|16474.8|16460.8|0
1654269900000|2022-06-03 15:25:00|16475|16461|16471.7|16457.7|16482.9|16468.9|16461.1|16447.1|0
1654270200000|2022-06-03 15:30:00|16472.4|16458.4|16483.7|16469.7|16485.2|16471.2|16463.6|16449.6|0
1654270500000|2022-06-03 15:35:00|16485.8|16471.8|16505.4|16491.4|16511|16497|16482.6|16468.6|0
1654270800000|2022-06-03 15:40:00|16505.3|16491.3|16494.8|16480.8|16508.1|16494.1|16491.2|16477.2|0
1654271100000|2022-06-03 15:45:00|16494.7|16480.7|16480.7|16466.7|16497.3|16483.3|16477.4|16463.4|0
1654271400000|2022-06-03 15:50:00|16480.6|16466.6|16481.9|16467.9|16484.2|16470.2|16471.4|16457.4|0
1654271700000|2022-06-03 15:55:00|16482.2|16468.2|16493.7|16479.7|16496.2|16482.2|16481.9|16467.9|0
1654272000000|2022-06-03 16:00:00|16493.4|16479.4|16507.2|16493.2|16510.6|16496.6|16492.4|16478.4|0
1654272300000|2022-06-03 16:05:00|16507.3|16493.3|16491.9|16477.9|16513.6|16499.6|16490.6|16476.6|0
1654272600000|2022-06-03 16:10:00|16492|16478|16496|16482|16501.2|16487.2|16490.6|16476.6|0
1654272900000|2022-06-03 16:15:00|16495.9|16481.9|16488|16474|16511.8|16497.8|16487|16473|0
1654273200000|2022-06-03 16:20:00|16488.1|16474.1|16517.3|16503.3|16519.1|16505.1|16482.4|16468.4|0
1654273500000|2022-06-03 16:25:00|16517.1|16503.1|16507.3|16493.3|16517.7|16503.7|16504.3|16490.3|0
1654273800000|2022-06-03 16:30:00|16507.2|16493.2|16508.9|16494.9|16514.2|16500.2|16504.6|16490.6|0
1654274100000|2022-06-03 16:35:00|16509.1|16495.1|16525.6|16511.6|16529.1|16515.1|16508.4|16494.4|0
1654274400000|2022-06-03 16:40:00|16525.7|16511.7|16514.7|16500.7|16526.7|16512.7|16512.9|16498.9|0
1654274700000|2022-06-03 16:45:00|16514.8|16500.8|16525.6|16511.6|16528.4|16514.4|16513.3|16499.3|0
1654275000000|2022-06-03 16:50:00|16525.5|16511.5|16524.3|16510.3|16525.5|16511.5|16512.8|16498.8|0
1654275300000|2022-06-03 16:55:00|16524.2|16510.2|16538.1|16524.1|16542.5|16528.5|16523.9|16509.9|0
1654275600000|2022-06-03 17:00:00|16538.2|16524.2|16567.9|16553.9|16570.3|16556.3|16535.6|16521.6|0
1654275900000|2022-06-03 17:05:00|16567.8|16553.8|16549.1|16535.1|16568.2|16554.2|16548.3|16534.3|0
1654276200000|2022-06-03 17:10:00|16548.9|16534.9|16539.4|16525.4|16552.4|16538.4|16539|16525|0
1654276500000|2022-06-03 17:15:00|16539.6|16525.6|16508.9|16494.9|16539.6|16525.6|16506.8|16492.8|0
1654276800000|2022-06-03 17:20:00|16508.8|16494.8|16519.7|16505.7|16519.7|16505.7|16508.8|16494.8|0
1654277100000|2022-06-03 17:25:00|16519.5|16505.5|16521.3|16507.3|16523.8|16509.8|16516.3|16502.3|0
1654277400000|2022-06-03 17:30:00|16521.1|16507.1|16511.5|16497.5|16521.3|16507.3|16501.9|16487.9|0
1654277700000|2022-06-03 17:35:00|16511.6|16497.6|16509.6|16495.6|16518.8|16504.8|16509|16495|0
1654278000000|2022-06-03 17:40:00|16509.7|16495.7|16497.1|16483.1|16511.4|16497.4|16493.3|16479.3|0
1654278300000|2022-06-03 17:45:00|16497|16483|16505.3|16491.3|16506.4|16492.4|16495.4|16481.4|0
1654278600000|2022-06-03 17:50:00|16505.4|16491.4|16505.1|16491.1|16510.2|16496.2|16501.9|16487.9|0
1654278900000|2022-06-03 17:55:00|16505|16491|16505.6|16491.6|16510.7|16496.7|16503.8|16489.8|0
1654279200000|2022-06-03 18:00:00|16505.4|16491.4|16502.8|16488.8|16505.7|16491.7|16492.1|16478.1|0
1654279500000|2022-06-03 18:05:00|16502.6|16488.6|16501.3|16487.3|16508.6|16494.6|16499|16485|0
1654279800000|2022-06-03 18:10:00|16501|16487|16503.3|16489.3|16508.1|16494.1|16500.6|16486.6|0
1654280100000|2022-06-03 18:15:00|16504|16490|16516.4|16502.4|16517.6|16503.6|16502.9|16488.9|0
1654280400000|2022-06-03 18:20:00|16516.5|16502.5|16514.4|16500.4|16520.5|16506.5|16511.7|16497.7|0
1654280700000|2022-06-03 18:25:00|16514.5|16500.5|16537.4|16523.4|16537.5|16523.5|16514.1|16500.1|0
1654281000000|2022-06-03 18:30:00|16537.3|16523.3|16522.9|16508.9|16537.4|16523.4|16521.5|16507.5|0
1654281300000|2022-06-03 18:35:00|16523.1|16509.1|16507.5|16493.5|16526.1|16512.1|16503.6|16489.6|0
1654281600000|2022-06-03 18:40:00|16507.3|16493.3|16510.4|16496.4|16511.4|16497.4|16501.9|16487.9|0
1654281900000|2022-06-03 18:45:00|16510.2|16496.2|16516.3|16502.3|16517.6|16503.6|16508|16494|0
1654282200000|2022-06-03 18:50:00|16516.4|16502.4|16518.2|16504.2|16520.4|16506.4|16512.3|16498.3|0
1654282500000|2022-06-03 18:55:00|16518.1|16504.1|16519|16505|16522.5|16508.5|16514.9|16500.9|0
1654282800000|2022-06-03 19:00:00|16519.1|16505.1|16523.1|16509.1|16526.7|16512.7|16508.4|16494.4|0
1654283100000|2022-06-03 19:05:00|16523|16509|16503.9|16489.9|16523.1|16509.1|16496.3|16482.3|0
1654283400000|2022-06-03 19:10:00|16504|16490|16495.7|16481.7|16508|16494|16490.7|16476.7|0
1654283700000|2022-06-03 19:15:00|16495.5|16481.5|16494.5|16480.5|16497.1|16483.1|16487.8|16473.8|0
1654284000000|2022-06-03 19:20:00|16494.6|16480.6|16491.4|16477.4|16500.5|16486.5|16485.6|16471.6|0
1654284300000|2022-06-03 19:25:00|16491.3|16477.3|16508.5|16494.5|16508.5|16494.5|16491|16477|0
1654284600000|2022-06-03 19:30:00|16508.3|16494.3|16505.5|16491.5|16509.5|16495.5|16500.9|16486.9|0
1654284900000|2022-06-03 19:35:00|16505.4|16491.4|16511.1|16497.1|16520.8|16506.8|16498.8|16484.8|0
1654285200000|2022-06-03 19:40:00|16510.7|16496.7|16495.8|16481.8|16512.4|16498.4|16493.3|16479.3|0
1654285500000|2022-06-03 19:45:00|16495.4|16481.4|16499.9|16485.9|16510.7|16496.7|16482.8|16468.8|0
1654285800000|2022-06-03 19:50:00|16498.4|16484.4|16506.6|16492.6|16515|16501|16477.2|16463.2|0
1654286100000|2022-06-03 19:55:00|16506.9|16492.9|16513|16499|16519.1|16505.1|16506.8|16492.8|0
1654286400000|2022-06-03 20:00:00|16510.6|16496.6|16510.1|16496.1|16512.4|16498.4|16506.4|16492.4|0
1654286700000|2022-06-03 20:05:00|16510.2|16496.2|16515|16501|16515.3|16501.3|16510|16496|0
1654287000000|2022-06-03 20:10:00|16515.1|16501.1|16515.8|16501.8|16516.3|16502.3|16514.2|16500.2|0
1654287300000|2022-06-03 20:15:00|16515.7|16501.7|16499.6|16485.6|16515.7|16501.7|16499.6|16485.6|0
1654287600000|2022-06-03 20:20:00|16499.7|16485.7|16504.7|16490.7|16507.3|16493.3|16499.6|16485.6|0
1654287900000|2022-06-03 20:25:00|16504.9|16490.9|16501.7|16487.7|16504.9|16490.9|16496.6|16482.6|0
1654288200000|2022-06-03 20:30:00|16501.6|16487.6|16499.1|16485.1|16502|16488|16498.8|16484.8|0
1654288500000|2022-06-03 20:35:00|16499.2|16485.2|16500|16486|16500|16486|16498.7|16484.7|0
1654288800000|2022-06-03 20:40:00|16499.9|16485.9|16522.2|16508.2|16523.1|16509.1|16499.8|16485.8|0
1654289100000|2022-06-03 20:45:00|16521.3|16507.3|16525.8|16511.8|16525.8|16511.8|16518.1|16504.1|0
1654289400000|2022-06-03 20:50:00|16526.7|16512.7|16517.7|16503.7|16527.6|16513.6|16515.8|16501.8|0
1654289700000|2022-06-03 20:55:00|16518.6|16504.6|16515.5|16501.5|16519.5|16505.5|16511.8|16497.8|0
1654466400000|2022-06-05 22:00:00|16533.1|16519.1|16537.6|16523.6|16541.7|16527.7|16529.5|16515.5|0
1654466700000|2022-06-05 22:05:00|16537.2|16523.2|16529.3|16515.3|16543.1|16529.1|16528|16514|0
1654467000000|2022-06-05 22:10:00|16528.9|16514.9|16516.7|16502.7|16528.9|16514.9|16514.4|16500.4|0
1654467300000|2022-06-05 22:15:00|16516.2|16502.2|16510.8|16496.8|16519.8|16505.8|16508.1|16494.1|0
1654467600000|2022-06-05 22:20:00|16511.2|16497.2|16512.6|16498.6|16518.9|16504.9|16510.8|16496.8|0
1654467900000|2022-06-05 22:25:00|16513|16499|16504.6|16490.6|16519.8|16505.8|16501.8|16487.8|0
1654468200000|2022-06-05 22:30:00|16505|16491|16503.7|16489.7|16509.1|16495.1|16500.9|16486.9|0
1654468500000|2022-06-05 22:35:00|16504.1|16490.1|16516.3|16502.3|16518.1|16504.1|16504.1|16490.1|0
1654468800000|2022-06-05 22:40:00|16516.7|16502.7|16513.6|16499.6|16519.9|16505.9|16511.8|16497.8|0
1654469100000|2022-06-05 22:45:00|16514|16500|16518.1|16504.1|16519.9|16505.9|16514|16500|0
1654469400000|2022-06-05 22:50:00|16518.5|16504.5|16513.6|16499.6|16519.9|16505.9|16513.6|16499.6|0
1654469700000|2022-06-05 22:55:00|16514.5|16500.5|16515.4|16501.4|16516.3|16502.3|16510.9|16496.9|0
1654470000000|2022-06-05 23:00:00|16515.8|16501.8|16511.8|16497.8|16516.3|16502.3|16507.3|16493.3|0
1654470300000|2022-06-05 23:05:00|16511.3|16497.3|16512.2|16498.2|16515.4|16501.4|16510|16496|0
1654470600000|2022-06-05 23:10:00|16512.7|16498.7|16515.4|16501.4|16516.3|16502.3|16512.7|16498.7|0
1654470900000|2022-06-05 23:15:00|16515.8|16501.8|16515.4|16501.4|16516.3|16502.3|16513.6|16499.6|0
1654471200000|2022-06-05 23:20:00|16514.9|16500.9|16516.3|16502.3|16516.3|16502.3|16513.6|16499.6|0
1654471500000|2022-06-05 23:25:00|16515.4|16501.4|16515.4|16501.4|16516.3|16502.3|16514.5|16500.5|0
1654471800000|2022-06-05 23:30:00|16516.3|16502.3|16514.5|16500.5|16517.2|16503.2|16514.5|16500.5|0
1654472100000|2022-06-05 23:35:00|16515.4|16501.4|16507.7|16493.7|16515.4|16501.4|16502.8|16488.8|0
1654472400000|2022-06-05 23:40:00|16508.2|16494.2|16516.1|16502.1|16516.3|16502.3|16507.3|16493.3|0
1654472700000|2022-06-05 23:45:00|16518.8|16504.8|16525.9|16511.9|16530.4|16516.4|16518.8|16504.8|0
1654473000000|2022-06-05 23:50:00|16526.8|16512.8|16520.4|16506.4|16526.8|16512.8|16518.6|16504.6|0
1654473300000|2022-06-05 23:55:00|16519.5|16505.5|16515|16501|16521.4|16507.4|16514.1|16500.1|0
1654473600000|2022-06-06 00:00:00|16513.2|16499.2|16522.3|16508.3|16526.8|16512.8|16500.6|16486.6|0
1654473900000|2022-06-06 00:05:00|16521.4|16507.4|16527.2|16513.2|16529.1|16515.1|16516.8|16502.8|0
1654474200000|2022-06-06 00:10:00|16526.3|16512.3|16534.5|16520.5|16534.5|16520.5|16526.3|16512.3|0
1654474500000|2022-06-06 00:15:00|16538.1|16524.1|16538|16524|16541.5|16527.5|16530.7|16516.7|0
1654474800000|2022-06-06 00:20:00|16538.2|16524.2|16543.5|16529.5|16543.5|16529.5|16533.8|16519.8|0
1654475100000|2022-06-06 00:25:00|16543.7|16529.7|16534.9|16520.9|16544|16530|16532.7|16518.7|0
1654475400000|2022-06-06 00:30:00|16536|16522|16531.8|16517.8|16537.3|16523.3|16529.8|16515.8|0
1654475700000|2022-06-06 00:35:00|16530.7|16516.7|16522.6|16508.6|16532.5|16518.5|16521.7|16507.7|0
1654476000000|2022-06-06 00:40:00|16522.8|16508.8|16537.9|16523.9|16538.2|16524.2|16518.9|16504.9|0
1654476300000|2022-06-06 00:45:00|16599.9|16595.9|16633.9|16629.9|16633.9|16629.9|16593.9|16589.9|3683
1654476600000|2022-06-06 00:50:00|16633.4|16629.4|16653.9|16649.9|16654.4|16650.4|16622.4|16618.4|1905
1654476900000|2022-06-06 00:55:00|16651.4|16647.4|16622.9|16618.9|16653.4|16649.4|16622.9|16618.9|1875
1654477200000|2022-06-06 01:00:00|16622.4|16618.4|16562.9|16558.9|16622.4|16618.4|16561.9|16557.9|6823
1654477500000|2022-06-06 01:05:00|16562.4|16558.4|16520.9|16516.9|16562.9|16558.9|16514.4|16510.4|5930
1654477800000|2022-06-06 01:10:00|16522.4|16518.4|16527.4|16523.4|16530.9|16526.9|16503.4|16499.4|4309
1654478100000|2022-06-06 01:15:00|16527.9|16523.9|16535.9|16531.9|16558.9|16554.9|16526.4|16522.4|3213
1654478400000|2022-06-06 01:20:00|16534.9|16530.9|16538.9|16534.9|16555.9|16551.9|16530.9|16526.9|1530
1654478700000|2022-06-06 01:25:00|16537.9|16533.9|16547.4|16543.4|16551.9|16547.9|16528.4|16524.4|1653
1654479000000|2022-06-06 01:30:00|16549.4|16545.4|16517.4|16513.4|16553.9|16549.9|16500.4|16496.4|4416
1654479300000|2022-06-06 01:35:00|16517.9|16513.9|16488.9|16484.9|16519.4|16515.4|16479.4|16475.4|5004
1654479600000|2022-06-06 01:40:00|16490.4|16486.4|16480.4|16476.4|16498.9|16494.9|16472.9|16468.9|2806
1654479900000|2022-06-06 01:45:00|16479.9|16475.9|16519.4|16515.4|16524.9|16520.9|16474.9|16470.9|3023
1654480200000|2022-06-06 01:50:00|16519.9|16515.9|16527.9|16523.9|16536.9|16532.9|16519.9|16515.9|2379
1654480500000|2022-06-06 01:55:00|16528.4|16524.4|16528.4|16524.4|16534.9|16530.9|16517.9|16513.9|1250
1654480800000|2022-06-06 02:00:00|16527.9|16523.9|16551.4|16547.4|16562.4|16558.4|16523.4|16519.4|2765
1654481100000|2022-06-06 02:05:00|16550.9|16546.9|16563.4|16559.4|16563.9|16559.9|16547.4|16543.4|1076
1654481400000|2022-06-06 02:10:00|16562.9|16558.9|16567.4|16563.4|16576.9|16572.9|16560.9|16556.9|1901
1654481700000|2022-06-06 02:15:00|16567.9|16563.9|16559.4|16555.4|16574.9|16570.9|16557.4|16553.4|1127
1654482000000|2022-06-06 02:20:00|16558.9|16554.9|16553.9|16549.9|16571.9|16567.9|16553.4|16549.4|958
1654482300000|2022-06-06 02:25:00|16553.4|16549.4|16557.4|16553.4|16563.9|16559.9|16552.9|16548.9|578
1654482600000|2022-06-06 02:30:00|16558.9|16554.9|16581.9|16577.9|16583.9|16579.9|16556.9|16552.9|1263
1654482900000|2022-06-06 02:35:00|16582.4|16578.4|16594.9|16590.9|16594.9|16590.9|16565.9|16561.9|1629
1654483200000|2022-06-06 02:40:00|16595.4|16591.4|16585.9|16581.9|16596.9|16592.9|16583.9|16579.9|1777
1654483500000|2022-06-06 02:45:00|16586.9|16582.9|16584.4|16580.4|16593.4|16589.4|16579.9|16575.9|1383
1654483800000|2022-06-06 02:50:00|16585.4|16581.4|16571.9|16567.9|16589.9|16585.9|16568.9|16564.9|1045
1654484100000|2022-06-06 02:55:00|16571.4|16567.4|16586.4|16582.4|16588.9|16584.9|16565.9|16561.9|1019
1654484400000|2022-06-06 03:00:00|16585.9|16581.9|16578.4|16574.4|16588.9|16584.9|16575.9|16571.9|467
1654484700000|2022-06-06 03:05:00|16577.9|16573.9|16577.9|16573.9|16580.9|16576.9|16572.9|16568.9|429
1654485000000|2022-06-06 03:10:00|16578.4|16574.4|16584.9|16580.9|16584.9|16580.9|16576.4|16572.4|425
1654485300000|2022-06-06 03:15:00|16585.4|16581.4|16606.9|16602.9|16607.9|16603.9|16582.4|16578.4|1648
1654485600000|2022-06-06 03:20:00|16605.4|16601.4|16613.9|16609.9|16615.9|16611.9|16597.9|16593.9|1480
1654485900000|2022-06-06 03:25:00|16612.9|16608.9|16604.9|16600.9|16615.9|16611.9|16602.9|16598.9|684
1654486200000|2022-06-06 03:30:00|16604.4|16600.4|16608.9|16604.9|16612.9|16608.9|16603.9|16599.9|490
1654486500000|2022-06-06 03:35:00|16608.4|16604.4|16634.4|16630.4|16636.4|16632.4|16607.9|16603.9|1897
1654486800000|2022-06-06 03:40:00|16633.9|16629.9|16646.9|16642.9|16649.9|16645.9|16631.9|16627.9|1724
1654487100000|2022-06-06 03:45:00|16648.9|16644.9|16643.9|16639.9|16655.4|16651.4|16638.4|16634.4|2044
1654487400000|2022-06-06 03:50:00|16643.4|16639.4|16645.9|16641.9|16646.9|16642.9|16635.9|16631.9|750
1654487700000|2022-06-06 03:55:00|16646.9|16642.9|16632.4|16628.4|16647.9|16643.9|16630.4|16626.4|998
1654488000000|2022-06-06 04:00:00|16631.9|16627.9|16624.9|16620.9|16637.4|16633.4|16623.9|16619.9|1239
1654488300000|2022-06-06 04:05:00|16624.4|16620.4|16631.4|16627.4|16633.9|16629.9|16621.9|16617.9|753
1654488600000|2022-06-06 04:10:00|16631.9|16627.9|16628.9|16624.9|16633.9|16629.9|16628.4|16624.4|387
1654488900000|2022-06-06 04:15:00|16630.4|16626.4|16629.9|16625.9|16637.9|16633.9|16627.9|16623.9|640
1654489200000|2022-06-06 04:20:00|16630.4|16626.4|16632.9|16628.9|16632.9|16628.9|16617.9|16613.9|856
1654489500000|2022-06-06 04:25:00|16633.9|16629.9|16625.4|16621.4|16645.9|16641.9|16624.9|16620.9|829
1654489800000|2022-06-06 04:30:00|16626.4|16622.4|16626.4|16622.4|16632.9|16628.9|16623.9|16619.9|441
1654490100000|2022-06-06 04:35:00|16626.9|16622.9|16627.9|16623.9|16629.9|16625.9|16623.9|16619.9|274
1654490400000|2022-06-06 04:40:00|16628.4|16624.4|16624.9|16620.9|16630.9|16626.9|16623.9|16619.9|358
1654490700000|2022-06-06 04:45:00|16625.4|16621.4|16627.4|16623.4|16634.9|16630.9|16620.4|16616.4|779
1654491000000|2022-06-06 04:50:00|16626.9|16622.9|16600.4|16596.4|16628.9|16624.9|16596.4|16592.4|1585
1654491300000|2022-06-06 04:55:00|16599.9|16595.9|16590.9|16586.9|16608.9|16604.9|16590.9|16586.9|1168
1654491600000|2022-06-06 05:00:00|16591.9|16587.9|16600.4|16596.4|16604.9|16600.9|16591.4|16587.4|920
1654491900000|2022-06-06 05:05:00|16599.4|16595.4|16611.9|16607.9|16616.9|16612.9|16599.4|16595.4|866
1654492200000|2022-06-06 05:10:00|16610.9|16606.9|16618.9|16614.9|16622.9|16618.9|16604.9|16600.9|1443
1654492500000|2022-06-06 05:15:00|16620.4|16616.4|16609.9|16605.9|16624.4|16620.4|16607.9|16603.9|973
1654492800000|2022-06-06 05:20:00|16607.9|16603.9|16610.4|16606.4|16612.9|16608.9|16597.9|16593.9|901
1654493100000|2022-06-06 05:25:00|16609.4|16605.4|16596.4|16592.4|16611.9|16607.9|16587.9|16583.9|1316
1654493400000|2022-06-06 05:30:00|16596.3|16592.3|16610.3|16606.3|16611.8|16607.8|16594.8|16590.8|1239
1654493700000|2022-06-06 05:35:00|16609.3|16605.3|16608.8|16604.8|16612.8|16608.8|16604.8|16600.8|684
1654494000000|2022-06-06 05:40:00|16608.3|16604.3|16609.8|16605.8|16612.8|16608.8|16606.3|16602.3|1602
1654494300000|2022-06-06 05:45:00|16611.4|16597.4|16601.5|16587.5|16612.3|16598.3|16601|16587|2
1654494600000|2022-06-06 05:50:00|16601.9|16587.9|16602.4|16588.4|16603.9|16589.9|16597.9|16583.9|0
1654494900000|2022-06-06 05:55:00|16603.3|16589.3|16608.1|16594.1|16608.6|16594.6|16601.1|16587.1|0
1654495200000|2022-06-06 06:00:00|16607.2|16593.2|16616.4|16602.4|16616.4|16602.4|16598.8|16584.8|0
1654495500000|2022-06-06 06:05:00|16616.9|16602.9|16611.6|16597.6|16616.9|16602.9|16603.6|16589.6|0
1654495800000|2022-06-06 06:10:00|16612.7|16598.7|16605.3|16591.3|16612.7|16598.7|16605.3|16591.3|0
1654496100000|2022-06-06 06:15:00|16604.9|16590.9|16598.5|16584.5|16608.7|16594.7|16585|16571|0
1654496400000|2022-06-06 06:20:00|16598.6|16584.6|16602.8|16588.8|16609.3|16595.3|16595.5|16581.5|0
1654496700000|2022-06-06 06:25:00|16603.5|16589.5|16605.7|16591.7|16605.8|16591.8|16598.2|16584.2|0
1654497000000|2022-06-06 06:30:00|16605.8|16591.8|16608.7|16594.7|16624.9|16610.9|16605.7|16591.7|0
1654497300000|2022-06-06 06:35:00|16606.7|16592.7|16617.6|16603.6|16617.7|16603.7|16606.5|16592.5|0
1654497600000|2022-06-06 06:40:00|16617.7|16603.7|16615.1|16601.1|16618.7|16604.7|16613.6|16599.6|0
1654497900000|2022-06-06 06:45:00|16615.4|16601.4|16608|16594|16618.3|16604.3|16607.2|16593.2|0
1654498200000|2022-06-06 06:50:00|16607.9|16593.9|16607.9|16593.9|16610.1|16596.1|16604.1|16590.1|0
1654498500000|2022-06-06 06:55:00|16607.8|16593.8|16624.2|16610.2|16624.3|16610.3|16607.8|16593.8|0
1654498800000|2022-06-06 07:00:00|16624.3|16610.3|16629.3|16623.3|16630.8|16624.8|16608.8|16602.8|676
1654499100000|2022-06-06 07:05:00|16627.3|16621.3|16629.8|16623.8|16631.8|16625.8|16624.8|16618.8|238
1654499400000|2022-06-06 07:10:00|16630.8|16624.8|16626.8|16620.8|16630.8|16624.8|16619.8|16613.8|238
1654499700000|2022-06-06 07:15:00|16627.8|16621.8|16624.3|16618.3|16628.8|16622.8|16623.3|16617.3|123
1654500000000|2022-06-06 07:20:00|16624.8|16618.8|16628.3|16622.3|16628.8|16622.8|16616.8|16610.8|188
1654500300000|2022-06-06 07:25:00|16628.8|16622.8|16620.8|16614.8|16629.8|16623.8|16619.8|16613.8|77
1654500600000|2022-06-06 07:30:00|16621.3|16615.3|16611.3|16605.3|16621.3|16615.3|16606.8|16600.8|375
1654500900000|2022-06-06 07:35:00|16611.8|16605.8|16621.3|16615.3|16621.8|16615.8|16609.8|16603.8|224
1654501200000|2022-06-06 07:40:00|16621.8|16615.8|16625.8|16619.8|16626.8|16620.8|16621.8|16615.8|200
1654501500000|2022-06-06 07:45:00|16626.3|16620.3|16640.8|16634.8|16642.3|16636.3|16625.8|16619.8|515
1654501800000|2022-06-06 07:50:00|16639.8|16633.8|16655.3|16649.3|16667.3|16661.3|16638.8|16632.8|1284
1654502100000|2022-06-06 07:55:00|16654.3|16648.3|16662.8|16656.8|16663.8|16657.8|16653.8|16647.8|331
1654502400000|2022-06-06 08:00:00|16665.8|16659.8|16672.3|16666.3|16674.8|16668.8|16665.8|16659.8|578
1654502700000|2022-06-06 08:05:00|16671.8|16665.8|16669.8|16663.8|16674.8|16668.8|16665.3|16659.3|417
1654503000000|2022-06-06 08:10:00|16668.8|16662.8|16679.8|16673.8|16683.8|16677.8|16667.8|16661.8|536
1654503300000|2022-06-06 08:15:00|16679.3|16673.3|16674.8|16668.8|16684.8|16678.8|16673.8|16667.8|382
1654503600000|2022-06-06 08:20:00|16673.8|16667.8|16673.8|16667.8|16674.8|16668.8|16670.8|16664.8|139
1654503900000|2022-06-06 08:25:00|16672.8|16666.8|16674.3|16668.3|16674.8|16668.8|16670.8|16664.8|95
1654504200000|2022-06-06 08:30:00|16676.8|16670.8|16666.8|16660.8|16682.8|16676.8|16666.3|16660.3|348
1654504500000|2022-06-06 08:35:00|16667.3|16661.3|16667.3|16661.3|16668.3|16662.3|16665.8|16659.8|186
1654504800000|2022-06-06 08:40:00|16668.3|16662.3|16668.8|16662.8|16674.8|16668.8|16668.3|16662.3|135
1654505100000|2022-06-06 08:45:00|16669.3|16663.3|16667.8|16661.8|16669.8|16663.8|16662.8|16656.8|141
1654505400000|2022-06-06 08:50:00|16666.3|16660.3|16674.8|16668.8|16674.8|16668.8|16663.8|16657.8|127
1654505700000|2022-06-06 08:55:00|16675.3|16669.3|16672.8|16666.8|16675.8|16669.8|16669.3|16663.3|73
1654506000000|2022-06-06 09:00:00|16673.8|16667.8|16669.8|16663.8|16674.8|16668.8|16668.3|16662.3|88
1654506300000|2022-06-06 09:05:00|16669.3|16663.3|16665.8|16659.8|16669.3|16663.3|16665.3|16659.3|56
1654506600000|2022-06-06 09:10:00|16666.8|16660.8|16670.3|16664.3|16670.3|16664.3|16664.8|16658.8|62
1654506900000|2022-06-06 09:15:00|16669.8|16663.8|16666.3|16660.3|16669.8|16663.8|16662.8|16656.8|91
1654507200000|2022-06-06 09:20:00|16665.8|16659.8|16664.8|16658.8|16666.8|16660.8|16660.8|16654.8|118
1654507500000|2022-06-06 09:25:00|16665.3|16659.3|16663.3|16657.3|16666.8|16660.8|16661.8|16655.8|85
1654507800000|2022-06-06 09:30:00|16663.8|16657.8|16659.8|16653.8|16663.8|16657.8|16656.8|16650.8|221
1654508100000|2022-06-06 09:35:00|16659.3|16653.3|16652.8|16646.8|16659.8|16653.8|16651.8|16645.8|243
1654508400000|2022-06-06 09:40:00|16652.3|16646.3|16653.8|16647.8|16658.3|16652.3|16651.8|16645.8|188
1654508700000|2022-06-06 09:45:00|16653.3|16647.3|16661.8|16655.8|16661.8|16655.8|16653.3|16647.3|145
1654509000000|2022-06-06 09:50:00|16660.8|16654.8|16656.8|16650.8|16662.3|16656.3|16656.3|16650.3|97
1654509300000|2022-06-06 09:55:00|16657.3|16651.3|16662.8|16656.8|16662.8|16656.8|16655.3|16649.3|83
1654509600000|2022-06-06 10:00:00|16661.8|16655.8|16667.3|16661.3|16670.3|16664.3|16661.3|16655.3|207
1654509900000|2022-06-06 10:05:00|16668.3|16662.3|16669.8|16663.8|16671.3|16665.3|16665.3|16659.3|100
1654510200000|2022-06-06 10:10:00|16670.3|16664.3|16667.3|16661.3|16670.3|16664.3|16665.3|16659.3|45
1654510500000|2022-06-06 10:15:00|16666.8|16660.8|16666.8|16660.8|16667.8|16661.8|16664.8|16658.8|39
1654510800000|2022-06-06 10:20:00|16666.3|16660.3|16667.8|16661.8|16667.8|16661.8|16663.8|16657.8|42
1654511100000|2022-06-06 10:25:00|16668.8|16662.8|16667.8|16661.8|16672.3|16666.3|16666.8|16660.8|92
1654511400000|2022-06-06 10:30:00|16668.8|16662.8|16669.8|16663.8|16672.3|16666.3|16665.8|16659.8|100
1654511700000|2022-06-06 10:35:00|16669.3|16663.3|16665.3|16659.3|16670.8|16664.8|16663.8|16657.8|48
1654512000000|2022-06-06 10:40:00|16664.8|16658.8|16663.8|16657.8|16665.8|16659.8|16662.8|16656.8|30
1654512300000|2022-06-06 10:45:00|16664.3|16658.3|16662.3|16656.3|16664.3|16658.3|16660.8|16654.8|64
1654512600000|2022-06-06 10:50:00|16661.8|16655.8|16669.8|16663.8|16671.3|16665.3|16661.8|16655.8|95
1654512900000|2022-06-06 10:55:00|16668.8|16662.8|16667.8|16661.8|16673.8|16667.8|16667.3|16661.3|114
1654513200000|2022-06-06 11:00:00|16667.3|16661.3|16662.3|16656.3|16667.3|16661.3|16660.8|16654.8|89
1654513500000|2022-06-06 11:05:00|16661.8|16655.8|16660.3|16654.3|16663.8|16657.8|16659.8|16653.8|65
1654513800000|2022-06-06 11:10:00|16661.3|16655.3|16660.8|16654.8|16663.3|16657.3|16659.3|16653.3|63
1654514100000|2022-06-06 11:15:00|16661.3|16655.3|16664.8|16658.8|16667.3|16661.3|16660.8|16654.8|59
1654514400000|2022-06-06 11:20:00|16665.8|16659.8|16669.8|16663.8|16669.8|16663.8|16663.8|16657.8|70
1654514700000|2022-06-06 11:25:00|16668.3|16662.3|16668.8|16662.8|16669.8|16663.8|16665.3|16659.3|53
1654515000000|2022-06-06 11:30:00|16668.3|16662.3|16668.3|16662.3|16669.8|16663.8|16665.8|16659.8|27
1654515300000|2022-06-06 11:35:00|16667.3|16661.3|16667.3|16661.3|16669.3|16663.3|16665.8|16659.8|37
1654515600000|2022-06-06 11:40:00|16666.8|16660.8|16662.3|16656.3|16666.8|16660.8|16661.8|16655.8|73
1654515900000|2022-06-06 11:45:00|16661.8|16655.8|16643.8|16637.8|16662.8|16656.8|16643.8|16637.8|589
1654516200000|2022-06-06 11:50:00|16644.3|16638.3|16655.8|16649.8|16655.8|16649.8|16642.3|16636.3|288
1654516500000|2022-06-06 11:55:00|16656.8|16650.8|16663.8|16657.8|16663.8|16657.8|16654.8|16648.8|147
1654516800000|2022-06-06 12:00:00|16664.8|16658.8|16659.8|16653.8|16665.3|16659.3|16659.8|16653.8|97
1654517100000|2022-06-06 12:05:00|16659.3|16653.3|16665.8|16659.8|16670.8|16664.8|16658.8|16652.8|227
1654517400000|2022-06-06 12:10:00|16666.3|16660.3|16664.8|16658.8|16670.3|16664.3|16663.8|16657.8|93
1654517700000|2022-06-06 12:15:00|16665.8|16659.8|16662.3|16656.3|16667.3|16661.3|16661.8|16655.8|53
1654518000000|2022-06-06 12:20:00|16663.3|16657.3|16656.3|16650.3|16663.3|16657.3|16656.3|16650.3|116
1654518300000|2022-06-06 12:25:00|16655.8|16649.8|16660.8|16654.8|16664.8|16658.8|16655.8|16649.8|134
1654518600000|2022-06-06 12:30:00|16661.3|16655.3|16666.8|16660.8|16667.8|16661.8|16660.8|16654.8|127
1654518900000|2022-06-06 12:35:00|16667.3|16661.3|16672.8|16666.8|16673.8|16667.8|16666.3|16660.3|190
1654519200000|2022-06-06 12:40:00|16673.3|16667.3|16672.8|16666.8|16674.8|16668.8|16668.3|16662.3|144
1654519500000|2022-06-06 12:45:00|16671.3|16665.3|16681.8|16675.8|16692.8|16686.8|16671.3|16665.3|759
1654519800000|2022-06-06 12:50:00|16683.3|16677.3|16677.3|16671.3|16685.8|16679.8|16675.3|16669.3|205
1654520100000|2022-06-06 12:55:00|16678.3|16672.3|16675.8|16669.8|16679.8|16673.8|16673.3|16667.3|192
1654520400000|2022-06-06 13:00:00|16676.8|16670.8|16677.3|16671.3|16678.8|16672.8|16671.8|16665.8|212
1654520700000|2022-06-06 13:05:00|16676.8|16670.8|16679.3|16673.3|16683.3|16677.3|16673.8|16667.8|129
1654521000000|2022-06-06 13:10:00|16678.8|16672.8|16680.3|16674.3|16685.3|16679.3|16678.8|16672.8|91
1654521300000|2022-06-06 13:15:00|16680.8|16674.8|16674.8|16668.8|16681.8|16675.8|16671.8|16665.8|127
1654521600000|2022-06-06 13:20:00|16675.3|16669.3|16675.8|16669.8|16678.3|16672.3|16671.8|16665.8|153
1654521900000|2022-06-06 13:25:00|16676.3|16670.3|16678.8|16672.8|16680.8|16674.8|16673.3|16667.3|150
1654522200000|2022-06-06 13:30:00|16680.8|16674.8|16684.3|16678.3|16697.8|16691.8|16678.3|16672.3|1314
1654522500000|2022-06-06 13:35:00|16683.3|16677.3|16673.8|16667.8|16685.3|16679.3|16663.3|16657.3|843
1654522800000|2022-06-06 13:40:00|16674.3|16668.3|16681.8|16675.8|16693.8|16687.8|16666.3|16660.3|855
1654523100000|2022-06-06 13:45:00|16682.3|16676.3|16667.3|16661.3|16686.8|16680.8|16654.3|16648.3|886
1654523400000|2022-06-06 13:50:00|16666.3|16660.3|16672.3|16666.3|16674.8|16668.8|16657.3|16651.3|484
1654523700000|2022-06-06 13:55:00|16671.8|16665.8|16682.3|16676.3|16682.8|16676.8|16666.8|16660.8|404
1654524000000|2022-06-06 14:00:00|16681.8|16675.8|16699.3|16693.3|16703.8|16697.8|16681.8|16675.8|1357
1654524300000|2022-06-06 14:05:00|16698.8|16692.8|16698.8|16692.8|16705.3|16699.3|16696.8|16690.8|665
1654524600000|2022-06-06 14:10:00|16699.3|16693.3|16710.8|16704.8|16714.3|16708.3|16697.3|16691.3|1047
1654524900000|2022-06-06 14:15:00|16711.3|16705.3|16699.3|16693.3|16713.8|16707.8|16694.3|16688.3|845
1654525200000|2022-06-06 14:20:00|16698.8|16692.8|16694.3|16688.3|16698.8|16692.8|16688.8|16682.8|416
1654525500000|2022-06-06 14:25:00|16693.8|16687.8|16700.3|16694.3|16707.3|16701.3|16691.8|16685.8|382
1654525800000|2022-06-06 14:30:00|16699.3|16693.3|16701.8|16695.8|16707.8|16701.8|16697.3|16691.3|362
1654526100000|2022-06-06 14:35:00|16702.3|16696.3|16697.8|16691.8|16703.8|16697.8|16688.3|16682.3|348
1654526400000|2022-06-06 14:40:00|16698.8|16692.8|16697.8|16691.8|16699.8|16693.8|16683.3|16677.3|357
1654526700000|2022-06-06 14:45:00|16698.8|16692.8|16693.3|16687.3|16698.8|16692.8|16688.8|16682.8|204
1654527000000|2022-06-06 14:50:00|16694.3|16688.3|16689.3|16683.3|16698.8|16692.8|16687.3|16681.3|254
1654527300000|2022-06-06 14:55:00|16690.3|16684.3|16692.3|16686.3|16692.8|16686.8|16685.3|16679.3|205
1654527600000|2022-06-06 15:00:00|16692.8|16686.8|16693.3|16687.3|16699.8|16693.8|16692.3|16686.3|208
1654527900000|2022-06-06 15:05:00|16692.3|16686.3|16668.8|16662.8|16695.3|16689.3|16668.8|16662.8|587
1654528200000|2022-06-06 15:10:00|16669.3|16663.3|16658.8|16652.8|16670.3|16664.3|16651.8|16645.8|892
1654528500000|2022-06-06 15:15:00|16658.3|16652.3|16623.3|16617.3|16660.8|16654.8|16615.8|16609.8|1779
1654528800000|2022-06-06 15:20:00|16623.8|16617.8|16626.3|16620.3|16631.8|16625.8|16617.8|16611.8|685
1654529100000|2022-06-06 15:25:00|16626.8|16620.8|16635.8|16629.8|16640.8|16634.8|16621.3|16615.3|757
1654529400000|2022-06-06 15:30:00|16636.3|16630.3|16628.3|16622.3|16641.3|16635.3|16624.3|16618.3|655
1654529700000|2022-06-06 15:35:00|16628.8|16622.8|16629.3|16623.3|16637.3|16631.3|16619.8|16613.8|531
1654530000000|2022-06-06 15:40:00|16630.3|16624.3|16643.8|16637.8|16644.8|16638.8|16627.3|16621.3|285
1654530300000|2022-06-06 15:45:00|16644.8|16638.8|16634.3|16628.3|16648.8|16642.8|16634.3|16628.3|511
1654530600000|2022-06-06 15:50:00|16633.3|16627.3|16637.8|16631.8|16642.3|16636.3|16630.8|16624.8|250
1654530900000|2022-06-06 15:55:00|16638.8|16632.8|16638.3|16632.3|16643.8|16637.8|16636.3|16630.3|189
1654531200000|2022-06-06 16:00:00|16637.8|16631.8|16596.3|16590.3|16640.3|16634.3|16590.3|16584.3|1765
1654531500000|2022-06-06 16:05:00|16597.3|16591.3|16593.3|16587.3|16611.3|16605.3|16592.3|16586.3|892
1654531800000|2022-06-06 16:10:00|16593.8|16587.8|16584.3|16578.3|16593.8|16587.8|16577.8|16571.8|1142
1654532100000|2022-06-06 16:15:00|16583.3|16577.3|16594.8|16588.8|16597.8|16591.8|16578.8|16572.8|767
1654532400000|2022-06-06 16:20:00|16593.8|16587.8|16592.3|16586.3|16600.8|16594.8|16591.3|16585.3|498
1654532700000|2022-06-06 16:25:00|16593.3|16587.3|16588.8|16582.8|16601.8|16595.8|16584.3|16578.3|346
1654533000000|2022-06-06 16:30:00|16587.8|16581.8|16601.8|16595.8|16601.8|16595.8|16572.8|16566.8|759
1654533300000|2022-06-06 16:35:00|16602.8|16596.8|16618.3|16612.3|16618.8|16612.8|16600.8|16594.8|645
1654533600000|2022-06-06 16:40:00|16617.3|16611.3|16617.8|16611.8|16622.8|16616.8|16613.3|16607.3|316
1654533900000|2022-06-06 16:45:00|16616.8|16610.8|16622.3|16616.3|16625.8|16619.8|16616.3|16610.3|315
1654534200000|2022-06-06 16:50:00|16620.8|16614.8|16621.8|16615.8|16622.8|16616.8|16607.3|16601.3|429
1654534500000|2022-06-06 16:55:00|16620.3|16614.3|16625.8|16619.8|16630.3|16624.3|16618.3|16612.3|441
1654534800000|2022-06-06 17:00:00|16625.3|16619.3|16613.8|16607.8|16626.3|16620.3|16613.8|16607.8|289
1654535100000|2022-06-06 17:05:00|16614.3|16608.3|16620.3|16614.3|16625.3|16619.3|16613.8|16607.8|145
1654535400000|2022-06-06 17:10:00|16620.8|16614.8|16606.8|16600.8|16620.8|16614.8|16600.8|16594.8|335
1654535700000|2022-06-06 17:15:00|16605.8|16599.8|16602.3|16596.3|16607.8|16601.8|16594.8|16588.8|415
1654536000000|2022-06-06 17:20:00|16601.3|16595.3|16604.8|16598.8|16610.8|16604.8|16593.8|16587.8|220
1654536300000|2022-06-06 17:25:00|16604.3|16598.3|16612.3|16606.3|16612.8|16606.8|16602.8|16596.8|137
1654536600000|2022-06-06 17:30:00|16611.3|16605.3|16614.3|16608.3|16619.8|16613.8|16607.3|16601.3|283
1654536900000|2022-06-06 17:35:00|16612.8|16606.8|16633.3|16627.3|16637.8|16631.8|16611.3|16605.3|534
1654537200000|2022-06-06 17:40:00|16632.8|16626.8|16634.3|16628.3|16637.8|16631.8|16631.8|16625.8|217
1654537500000|2022-06-06 17:45:00|16633.8|16627.8|16634.8|16628.8|16636.3|16630.3|16628.8|16622.8|183
1654537800000|2022-06-06 17:50:00|16634.3|16628.3|16634.8|16628.8|16639.8|16633.8|16632.8|16626.8|233
1654538100000|2022-06-06 17:55:00|16635.3|16629.3|16638.3|16632.3|16639.3|16633.3|16634.8|16628.8|107
1654538400000|2022-06-06 18:00:00|16639.8|16633.8|16636.3|16630.3|16639.8|16633.8|16633.8|16627.8|140
1654538700000|2022-06-06 18:05:00|16635.8|16629.8|16633.3|16627.3|16637.8|16631.8|16627.8|16621.8|144
1654539000000|2022-06-06 18:10:00|16632.3|16626.3|16628.3|16622.3|16635.3|16629.3|16627.8|16621.8|60
1654539300000|2022-06-06 18:15:00|16627.8|16621.8|16629.8|16623.8|16630.8|16624.8|16623.8|16617.8|140
1654539600000|2022-06-06 18:20:00|16630.3|16624.3|16609.8|16603.8|16630.3|16624.3|16603.8|16597.8|285
1654539900000|2022-06-06 18:25:00|16608.8|16602.8|16597.3|16591.3|16613.8|16607.8|16589.3|16583.3|404
1654540200000|2022-06-06 18:30:00|16596.3|16590.3|16598.8|16592.8|16600.8|16594.8|16589.8|16583.8|188
1654540500000|2022-06-06 18:35:00|16598.3|16592.3|16585.3|16579.3|16603.3|16597.3|16581.8|16575.8|287
1654540800000|2022-06-06 18:40:00|16585.8|16579.8|16595.3|16589.3|16596.3|16590.3|16580.8|16574.8|205
1654541100000|2022-06-06 18:45:00|16594.8|16588.8|16594.8|16588.8|16605.8|16599.8|16592.3|16586.3|210
1654541400000|2022-06-06 18:50:00|16592.3|16586.3|16591.3|16585.3|16593.3|16587.3|16565.3|16559.3|770
1654541700000|2022-06-06 18:55:00|16590.8|16584.8|16590.3|16584.3|16599.8|16593.8|16585.3|16579.3|216
1654542000000|2022-06-06 19:00:00|16589.3|16583.3|16584.3|16578.3|16591.3|16585.3|16576.3|16570.3|225
1654542300000|2022-06-06 19:05:00|16582.8|16576.8|16575.3|16569.3|16587.3|16581.3|16574.3|16568.3|255
1654542600000|2022-06-06 19:10:00|16574.8|16568.8|16561.8|16555.8|16575.3|16569.3|16558.3|16552.3|662
1654542900000|2022-06-06 19:15:00|16560.8|16554.8|16534.8|16528.8|16562.8|16556.8|16534.3|16528.3|908
1654543200000|2022-06-06 19:20:00|16533.3|16527.3|16539.3|16533.3|16547.8|16541.8|16529.3|16523.3|661
1654543500000|2022-06-06 19:25:00|16538.8|16532.8|16538.8|16532.8|16542.8|16536.8|16533.8|16527.8|214
1654543800000|2022-06-06 19:30:00|16535.8|16529.8|16536.3|16530.3|16544.3|16538.3|16533.8|16527.8|419
1654544100000|2022-06-06 19:35:00|16536.8|16530.8|16530.3|16524.3|16541.3|16535.3|16522.3|16516.3|370
1654544400000|2022-06-06 19:40:00|16529.8|16523.8|16556.8|16550.8|16556.8|16550.8|16525.8|16519.8|471
1654544700000|2022-06-06 19:45:00|16557.3|16551.3|16551.3|16545.3|16564.8|16558.8|16544.3|16538.3|441
1654545000000|2022-06-06 19:50:00|16561.3|16555.3|16566.3|16560.3|16568.3|16562.3|16553.3|16547.3|316
1654545300000|2022-06-06 19:55:00|16565.8|16559.8|16564.3|16558.3|16571.3|16565.3|16557.8|16551.8|254
1654545600000|2022-06-06 20:00:00|16563.3|16557.3|16560.3|16554.3|16565.3|16559.3|16558.3|16552.3|122
1654545900000|2022-06-06 20:05:00|16559.8|16553.8|16560.3|16554.3|16564.3|16558.3|16559.3|16553.3|65
1654546200000|2022-06-06 20:10:00|16559.8|16553.8|16561.3|16555.3|16565.8|16559.8|16559.3|16553.3|85
1654546500000|2022-06-06 20:15:00|16561.8|16555.8|16565.8|16559.8|16565.8|16559.8|16558.3|16552.3|73
1654546800000|2022-06-06 20:20:00|16564.8|16558.8|16567.3|16561.3|16567.8|16561.8|16563.3|16557.3|53
1654547100000|2022-06-06 20:25:00|16567.8|16561.8|16567.3|16561.3|16567.8|16561.8|16564.8|16558.8|37
1654547400000|2022-06-06 20:30:00|16566.8|16560.8|16574.3|16568.3|16574.8|16568.8|16565.8|16559.8|166
1654547700000|2022-06-06 20:35:00|16574.8|16568.8|16575.8|16569.8|16577.8|16571.8|16574.8|16568.8|95
1654548000000|2022-06-06 20:40:00|16576.3|16570.3|16577.3|16571.3|16577.3|16571.3|16574.8|16568.8|55
1654548300000|2022-06-06 20:45:00|16577.8|16571.8|16576.3|16570.3|16578.8|16572.8|16573.3|16567.3|103
1654548600000|2022-06-06 20:50:00|16575.8|16569.8|16581.3|16575.3|16582.3|16576.3|16575.3|16569.3|128
1654548900000|2022-06-06 20:55:00|16580.8|16574.8|16581.8|16575.8|16582.8|16576.8|16576.3|16570.3|186
1654549200000|2022-06-06 21:00:00|16585.4|16571.4|16587|16573|16587|16573|16585.2|16571.2|0
1654549500000|2022-06-06 21:05:00|16587.2|16573.2|16587.4|16573.4|16588.9|16574.9|16586.7|16572.7|0
1654549800000|2022-06-06 21:10:00|16588.5|16574.5|16586.6|16572.6|16588.7|16574.7|16582.9|16568.9|0
1654550100000|2022-06-06 21:15:00|16587.5|16573.5|16586.5|16572.5|16588.2|16574.2|16586.3|16572.3|0
1654550400000|2022-06-06 21:20:00|16586.3|16572.3|16585.5|16571.5|16587.4|16573.4|16584.9|16570.9|0
1654550700000|2022-06-06 21:25:00|16585.4|16571.4|16586.6|16572.6|16586.6|16572.6|16585.1|16571.1|0
1654551000000|2022-06-06 21:30:00|16586.7|16572.7|16582.9|16568.9|16586.7|16572.7|16582.9|16568.9|0
1654551300000|2022-06-06 21:35:00|16582|16568|16583.1|16569.1|16585|16571|16581.6|16567.6|0
1654551600000|2022-06-06 21:40:00|16583.8|16569.8|16585|16571|16585|16571|16583.8|16569.8|0
1654551900000|2022-06-06 21:45:00|16585.8|16571.8|16586.6|16572.6|16587.1|16573.1|16585.8|16571.8|0
1654552200000|2022-06-06 21:50:00|16585.7|16571.7|16586.6|16572.6|16586.6|16572.6|16585.7|16571.7|0
1654552500000|2022-06-06 21:55:00|16586.7|16572.7|16588.5|16574.5|16588.5|16574.5|16586.7|16572.7|0
1654552800000|2022-06-06 22:00:00|16587.6|16573.6|16589.4|16575.4|16595.3|16581.3|16584.4|16570.4|0
1654553100000|2022-06-06 22:05:00|16589.9|16575.9|16583.5|16569.5|16592.6|16578.6|16583.5|16569.5|0
1654553400000|2022-06-06 22:10:00|16584.4|16570.4|16588|16574|16589.9|16575.9|16582.6|16568.6|0
1654553700000|2022-06-06 22:15:00|16587.6|16573.6|16582.6|16568.6|16588.9|16574.9|16579.9|16565.9|0
1654554000000|2022-06-06 22:20:00|16582.1|16568.1|16574.9|16560.9|16582.6|16568.6|16574|16560|0
1654554300000|2022-06-06 22:25:00|16574.5|16560.5|16576.7|16562.7|16579|16565|16573.6|16559.6|0
1654554600000|2022-06-06 22:30:00|16576.3|16562.3|16571.8|16557.8|16578.1|16564.1|16570.4|16556.4|0
1654554900000|2022-06-06 22:35:00|16572.2|16558.2|16566.3|16552.3|16576.3|16562.3|16563.6|16549.6|0
1654555200000|2022-06-06 22:40:00|16567.2|16553.2|16568.3|16554.3|16572|16558|16565.2|16551.2|0
1654555500000|2022-06-06 22:45:00|16567.9|16553.9|16571.8|16557.8|16575.2|16561.2|16567.9|16553.9|0
1654555800000|2022-06-06 22:50:00|16572.2|16558.2|16571.3|16557.3|16576.7|16562.7|16570.4|16556.4|0
1654556100000|2022-06-06 22:55:00|16570.8|16556.8|16570.4|16556.4|16571.3|16557.3|16566.8|16552.8|0
1654556400000|2022-06-06 23:00:00|16570.8|16556.8|16573.8|16559.8|16573.8|16559.8|16567.7|16553.7|0
1654556700000|2022-06-06 23:05:00|16573.3|16559.3|16579.2|16565.2|16579.7|16565.7|16572.9|16558.9|0
1654557000000|2022-06-06 23:10:00|16578.3|16564.3|16581.1|16567.1|16582|16568|16577.4|16563.4|0
1654557300000|2022-06-06 23:15:00|16582|16568|16581.1|16567.1|16582|16568|16580.2|16566.2|0
1654557600000|2022-06-06 23:20:00|16582|16568|16578.8|16564.8|16582|16568|16578.3|16564.3|0
1654557900000|2022-06-06 23:25:00|16578.3|16564.3|16580.6|16566.6|16582|16568|16578.3|16564.3|0
1654558200000|2022-06-06 23:30:00|16580.2|16566.2|16580.2|16566.2|16582|16568|16580.2|16566.2|0
1654558500000|2022-06-06 23:35:00|16580.6|16566.6|16578.3|16564.3|16582|16568|16577.4|16563.4|0
1654558800000|2022-06-06 23:40:00|16578.8|16564.8|16581.1|16567.1|16581.1|16567.1|16576.1|16562.1|0
1654559100000|2022-06-06 23:45:00|16581.5|16567.5|16593.7|16579.7|16593.7|16579.7|16581.1|16567.1|0
1654559400000|2022-06-06 23:50:00|16594.6|16580.6|16594.8|16580.8|16599.4|16585.4|16591|16577|0
1654559700000|2022-06-06 23:55:00|16594.4|16580.4|16589.4|16575.4|16598.4|16584.4|16589.4|16575.4|0
1654560000000|2022-06-07 00:00:00|16589.8|16575.8|16564.1|16550.1|16591.2|16577.2|16563.2|16549.2|0
1654560300000|2022-06-07 00:05:00|16563.6|16549.6|16556.3|16542.3|16564.5|16550.5|16555.4|16541.4|0
1654560600000|2022-06-07 00:10:00|16556.8|16542.8|16553.1|16539.1|16557.2|16543.2|16549.7|16535.7|0
1654560900000|2022-06-07 00:15:00|16552.7|16538.7|16557.2|16543.2|16560.3|16546.3|16546.5|16532.5|0
1654561200000|2022-06-07 00:20:00|16556.7|16542.7|16547.2|16533.2|16557.6|16543.6|16545|16531|0
1654561500000|2022-06-07 00:25:00|16546.9|16532.9|16548.4|16534.4|16549.8|16535.8|16543.8|16529.8|0
1654561800000|2022-06-07 00:30:00|16548.2|16534.2|16532.7|16518.7|16548.6|16534.6|16529.7|16515.7|0
1654562100000|2022-06-07 00:35:00|16532.3|16518.3|16546|16532|16546.2|16532.2|16532.3|16518.3|0
1654562400000|2022-06-07 00:40:00|16546.2|16532.2|16555.3|16541.3|16555.3|16541.3|16544.7|16530.7|0
1654562700000|2022-06-07 00:45:00|16533|16529|16514.5|16510.5|16540|16536|16507.5|16503.5|4152
1654563000000|2022-06-07 00:50:00|16514|16510|16492.5|16488.5|16515|16511|16491|16487|2331
1654563300000|2022-06-07 00:55:00|16493|16489|16512.5|16508.5|16516|16512|16493|16489|1772
1654563600000|2022-06-07 01:00:00|16511.5|16507.5|16491.5|16487.5|16511.5|16507.5|16488|16484|3813
1654563900000|2022-06-07 01:05:00|16492|16488|16494|16490|16515.5|16511.5|16482|16478|3219
1654564200000|2022-06-07 01:10:00|16494.5|16490.5|16470|16466|16502|16498|16467|16463|4424
1654564500000|2022-06-07 01:15:00|16469|16465|16497.5|16493.5|16508|16504|16465.5|16461.5|3492
1654564800000|2022-06-07 01:20:00|16498|16494|16463|16459|16501|16497|16460|16456|3584
1654565100000|2022-06-07 01:25:00|16464|16460|16430.5|16426.5|16469|16465|16420|16416|5261
1654565400000|2022-06-07 01:30:00|16431|16427|16434|16430|16438.5|16434.5|16417|16413|3639
1654565700000|2022-06-07 01:35:00|16435|16431|16441.5|16437.5|16447|16443|16421.5|16417.5|2470
1654566000000|2022-06-07 01:40:00|16442|16438|16451|16447|16461.5|16457.5|16437.5|16433.5|2772
1654566300000|2022-06-07 01:45:00|16450.5|16446.5|16449|16445|16456.5|16452.5|16440|16436|1647
1654566600000|2022-06-07 01:50:00|16448.5|16444.5|16432|16428|16455.5|16451.5|16430.5|16426.5|1461
1654566900000|2022-06-07 01:55:00|16431.5|16427.5|16437|16433|16439|16435|16417|16413|2353
1654567200000|2022-06-07 02:00:00|16436|16432|16443|16439|16448.5|16444.5|16426|16422|1645
1654567500000|2022-06-07 02:05:00|16443.5|16439.5|16443|16439|16458.5|16454.5|16441|16437|1445
1654567800000|2022-06-07 02:10:00|16442.5|16438.5|16460|16456|16470|16466|16435.5|16431.5|2193
1654568100000|2022-06-07 02:15:00|16460.5|16456.5|16451|16447|16468|16464|16446|16442|1261
1654568400000|2022-06-07 02:20:00|16451.5|16447.5|16476.5|16472.5|16477|16473|16451.5|16447.5|1468
1654568700000|2022-06-07 02:25:00|16477|16473|16476|16472|16485.5|16481.5|16473.5|16469.5|1801
1654569000000|2022-06-07 02:30:00|16477|16473|16479|16475|16486|16482|16474|16470|1052
1654569300000|2022-06-07 02:35:00|16481|16477|16467|16463|16481|16477|16467|16463|1065
1654569600000|2022-06-07 02:40:00|16466.5|16462.5|16454.5|16450.5|16470|16466|16454.5|16450.5|890
1654569900000|2022-06-07 02:45:00|16457|16453|16450|16446|16462.5|16458.5|16443|16439|1609
1654570200000|2022-06-07 02:50:00|16451.5|16447.5|16466.5|16462.5|16475|16471|16447|16443|1068
1654570500000|2022-06-07 02:55:00|16468|16464|16476|16472|16479|16475|16455|16451|993
1654570800000|2022-06-07 03:00:00|16476.5|16472.5|16465|16461|16479.5|16475.5|16460|16456|725
1654571100000|2022-06-07 03:05:00|16465.5|16461.5|16459|16455|16469|16465|16458|16454|461
1654571400000|2022-06-07 03:10:00|16458|16454|16481.5|16477.5|16485|16481|16451.5|16447.5|1342
1654571700000|2022-06-07 03:15:00|16481|16477|16505|16501|16514|16510|16479|16475|3809
1654572000000|2022-06-07 03:20:00|16506|16502|16511|16507|16511.5|16507.5|16503|16499|957
1654572300000|2022-06-07 03:25:00|16511.5|16507.5|16506|16502|16525.5|16521.5|16505|16501|2160
1654572600000|2022-06-07 03:30:00|16506.5|16502.5|16497.5|16493.5|16511|16507|16494.5|16490.5|1246
1654572900000|2022-06-07 03:35:00|16497|16493|16492|16488|16499.5|16495.5|16490|16486|919
1654573200000|2022-06-07 03:40:00|16491.5|16487.5|16496.5|16492.5|16499.5|16495.5|16490.5|16486.5|465
1654573500000|2022-06-07 03:45:00|16497|16493|16498.5|16494.5|16502|16498|16491|16487|560
1654573800000|2022-06-07 03:50:00|16499|16495|16505.5|16501.5|16505.5|16501.5|16488|16484|917
1654574100000|2022-06-07 03:55:00|16504.5|16500.5|16494.5|16490.5|16504.5|16500.5|16492|16488|474
1654574400000|2022-06-07 04:00:00|16495|16491|16489|16485|16497|16493|16485.5|16481.5|565
1654574700000|2022-06-07 04:05:00|16488.5|16484.5|16496|16492|16503|16499|16483|16479|730
1654575000000|2022-06-07 04:10:00|16493|16489|16494|16490|16496|16492|16488|16484|449
1654575300000|2022-06-07 04:15:00|16494.5|16490.5|16501|16497|16501.5|16497.5|16492.5|16488.5|405
1654575600000|2022-06-07 04:20:00|16500.5|16496.5|16504|16500|16505|16501|16493|16489|470
1654575900000|2022-06-07 04:25:00|16504.5|16500.5|16509|16505|16513|16509|16503|16499|807
1654576200000|2022-06-07 04:30:00|16508.5|16504.5|16484|16480|16509|16505|16483|16479|1040
1654576500000|2022-06-07 04:35:00|16485.5|16481.5|16483|16479|16491|16487|16480|16476|660
1654576800000|2022-06-07 04:40:00|16482.5|16478.5|16478|16474|16487.5|16483.5|16475|16471|848
1654577100000|2022-06-07 04:45:00|16477|16473|16486|16482|16489|16485|16470|16466|1121
1654577400000|2022-06-07 04:50:00|16487|16483|16498|16494|16499|16495|16484.5|16480.5|759
1654577700000|2022-06-07 04:55:00|16498.5|16494.5|16513.5|16509.5|16514|16510|16498.5|16494.5|1141
1654578000000|2022-06-07 05:00:00|16513|16509|16521|16517|16528.5|16524.5|16509|16505|2036
1654578300000|2022-06-07 05:05:00|16520.5|16516.5|16497|16493|16523|16519|16495|16491|1370
1654578600000|2022-06-07 05:10:00|16496|16492|16486|16482|16497|16493|16476.5|16472.5|1393
1654578900000|2022-06-07 05:15:00|16487|16483|16492.5|16488.5|16499|16495|16486|16482|865
1654579200000|2022-06-07 05:20:00|16492|16488|16475.5|16471.5|16497|16493|16473.5|16469.5|1316
1654579500000|2022-06-07 05:25:00|16475|16471|16468.5|16464.5|16480|16476|16458|16454|2828
1654579800000|2022-06-07 05:30:00|16470.4|16466.4|16462.4|16458.4|16470.9|16466.9|16457.9|16453.9|1702
1654580100000|2022-06-07 05:35:00|16461.9|16457.9|16466.9|16462.9|16468.9|16464.9|16461.9|16457.9|1113
1654580400000|2022-06-07 05:40:00|16465.9|16461.9|16471.9|16467.9|16472.4|16468.4|16465.9|16461.9|2203
1654580700000|2022-06-07 05:45:00|16472.4|16468.4|16479.1|16465.1|16481.3|16468.4|16471.3|16457.3|1
1654581000000|2022-06-07 05:50:00|16479.5|16465.5|16475.3|16461.3|16480.4|16466.4|16473.8|16459.8|0
1654581300000|2022-06-07 05:55:00|16475.7|16461.7|16472.1|16458.1|16480.2|16466.2|16472.1|16458.1|0
1654581600000|2022-06-07 06:00:00|16472.6|16458.6|16501|16487|16504.7|16490.7|16472.6|16458.6|0
1654581900000|2022-06-07 06:05:00|16500.8|16486.8|16494.6|16480.6|16503.9|16489.9|16494.1|16480.1|0
1654582200000|2022-06-07 06:10:00|16494.1|16480.1|16503|16489|16503|16489|16492|16478|0
1654582500000|2022-06-07 06:15:00|16503.2|16489.2|16496.3|16482.3|16503.6|16489.6|16491.8|16477.8|0
1654582800000|2022-06-07 06:20:00|16496.4|16482.4|16496|16482|16500.5|16486.5|16495.9|16481.9|0
1654583100000|2022-06-07 06:25:00|16496.1|16482.1|16501.4|16487.4|16503.9|16489.9|16493.6|16479.6|0
1654583400000|2022-06-07 06:30:00|16503.4|16489.4|16497.7|16483.7|16509|16495|16497.6|16483.6|0
1654583700000|2022-06-07 06:35:00|16499.8|16485.8|16500.2|16486.2|16504.3|16490.3|16497.7|16483.7|0
1654584000000|2022-06-07 06:40:00|16500.8|16486.8|16492.9|16478.9|16502.3|16488.3|16492.9|16478.9|0
1654584300000|2022-06-07 06:45:00|16493|16479|16493.6|16479.6|16493.7|16479.7|16484.5|16470.5|0
1654584600000|2022-06-07 06:50:00|16492.9|16478.9|16500.3|16486.3|16504.6|16490.6|16492.9|16478.9|0
1654584900000|2022-06-07 06:55:00|16500|16486|16489.7|16475.7|16500|16486|16487.9|16473.9|0
1654585200000|2022-06-07 07:00:00|16487.6|16473.6|16479.4|16473.4|16488.9|16482.9|16474.9|16468.9|1082
1654585500000|2022-06-07 07:05:00|16479.9|16473.9|16493.4|16487.4|16493.9|16487.9|16476.9|16470.9|587
1654585800000|2022-06-07 07:10:00|16492.9|16486.9|16507.9|16501.9|16507.9|16501.9|16489.4|16483.4|962
1654586100000|2022-06-07 07:15:00|16508.4|16502.4|16499.9|16493.9|16513.9|16507.9|16496.9|16490.9|797
1654586400000|2022-06-07 07:20:00|16498.9|16492.9|16502.4|16496.4|16503.9|16497.9|16493.9|16487.9|241
1654586700000|2022-06-07 07:25:00|16502.9|16496.9|16500.4|16494.4|16505.9|16499.9|16498.9|16492.9|189
1654587000000|2022-06-07 07:30:00|16499.9|16493.9|16502.9|16496.9|16507.9|16501.9|16499.9|16493.9|200
1654587300000|2022-06-07 07:35:00|16502.4|16496.4|16494.9|16488.9|16503.4|16497.4|16493.9|16487.9|280
1654587600000|2022-06-07 07:40:00|16495.4|16489.4|16501.4|16495.4|16503.9|16497.9|16493.9|16487.9|127
1654587900000|2022-06-07 07:45:00|16500.9|16494.9|16507.4|16501.4|16512.9|16506.9|16500.4|16494.4|501
1654588200000|2022-06-07 07:50:00|16506.9|16500.9|16501.4|16495.4|16507.9|16501.9|16499.9|16493.9|193
1654588500000|2022-06-07 07:55:00|16501.9|16495.9|16498.9|16492.9|16504.4|16498.4|16497.9|16491.9|113
1654588800000|2022-06-07 08:00:00|16499.4|16493.4|16506.9|16500.9|16508.9|16502.9|16497.4|16491.4|255
1654589100000|2022-06-07 08:05:00|16507.4|16501.4|16503.9|16497.9|16516.4|16510.4|16502.9|16496.9|407
1654589400000|2022-06-07 08:10:00|16504.9|16498.9|16503.4|16497.4|16506.4|16500.4|16500.9|16494.9|122
1654589700000|2022-06-07 08:15:00|16502.9|16496.9|16501.9|16495.9|16503.4|16497.4|16497.9|16491.9|166
1654590000000|2022-06-07 08:20:00|16502.9|16496.9|16502.4|16496.4|16504.9|16498.9|16497.9|16491.9|143
1654590300000|2022-06-07 08:25:00|16501.9|16495.9|16501.9|16495.9|16506.9|16500.9|16500.9|16494.9|148
1654590600000|2022-06-07 08:30:00|16502.4|16496.4|16505.4|16499.4|16506.4|16500.4|16501.9|16495.9|102
1654590900000|2022-06-07 08:35:00|16504.9|16498.9|16512.9|16506.9|16513.9|16507.9|16504.9|16498.9|303
1654591200000|2022-06-07 08:40:00|16513.4|16507.4|16508.9|16502.9|16513.4|16507.4|16506.9|16500.9|127
1654591500000|2022-06-07 08:45:00|16509.9|16503.9|16507.9|16501.9|16511.9|16505.9|16506.9|16500.9|107
1654591800000|2022-06-07 08:50:00|16507.4|16501.4|16507.9|16501.9|16508.9|16502.9|16506.9|16500.9|88
1654592100000|2022-06-07 08:55:00|16507.4|16501.4|16507.4|16501.4|16509.9|16503.9|16505.9|16499.9|201
1654592400000|2022-06-07 09:00:00|16506.9|16500.9|16498.9|16492.9|16507.9|16501.9|16498.9|16492.9|171
1654592700000|2022-06-07 09:05:00|16499.9|16493.9|16498.9|16492.9|16500.9|16494.9|16494.9|16488.9|222
1654593000000|2022-06-07 09:10:00|16498.4|16492.4|16496.9|16490.9|16499.9|16493.9|16493.9|16487.9|160
1654593300000|2022-06-07 09:15:00|16497.4|16491.4|16501.4|16495.4|16501.9|16495.9|16495.4|16489.4|101
1654593600000|2022-06-07 09:20:00|16501.9|16495.9|16504.9|16498.9|16506.9|16500.9|16501.4|16495.4|104
1654593900000|2022-06-07 09:25:00|16504.4|16498.4|16506.9|16500.9|16509.4|16503.4|16504.4|16498.4|87
1654594200000|2022-06-07 09:30:00|16506.4|16500.4|16506.9|16500.9|16509.9|16503.9|16505.4|16499.4|102
1654594500000|2022-06-07 09:35:00|16506.4|16500.4|16501.9|16495.9|16507.9|16501.9|16501.9|16495.9|86
1654594800000|2022-06-07 09:40:00|16500.9|16494.9|16499.9|16493.9|16501.4|16495.4|16499.4|16493.4|76
1654595100000|2022-06-07 09:45:00|16500.9|16494.9|16500.9|16494.9|16500.9|16494.9|16499.9|16493.9|41
1654595400000|2022-06-07 09:50:00|16500.4|16494.4|16497.4|16491.4|16500.4|16494.4|16496.9|16490.9|80
1654595700000|2022-06-07 09:55:00|16496.9|16490.9|16496.9|16490.9|16499.9|16493.9|16495.9|16489.9|69
1654596000000|2022-06-07 10:00:00|16497.4|16491.4|16504.4|16498.4|16504.4|16498.4|16497.4|16491.4|123
1654596300000|2022-06-07 10:05:00|16503.9|16497.9|16503.9|16497.9|16504.9|16498.9|16503.4|16497.4|28
1654596600000|2022-06-07 10:10:00|16504.4|16498.4|16503.9|16497.9|16505.9|16499.9|16503.9|16497.9|59
1654596900000|2022-06-07 10:15:00|16504.9|16498.9|16486.9|16480.9|16504.9|16498.9|16485.9|16479.9|286
1654597200000|2022-06-07 10:20:00|16485.9|16479.9|16483.9|16477.9|16488.4|16482.4|16478.4|16472.4|362
1654597500000|2022-06-07 10:25:00|16484.4|16478.4|16483.9|16477.9|16489.4|16483.4|16483.9|16477.9|143
1654597800000|2022-06-07 10:30:00|16484.9|16478.9|16488.9|16482.9|16489.9|16483.9|16483.9|16477.9|131
1654598100000|2022-06-07 10:35:00|16488.4|16482.4|16492.4|16486.4|16493.9|16487.9|16485.9|16479.9|176
1654598400000|2022-06-07 10:40:00|16492.9|16486.9|16486.9|16480.9|16492.9|16486.9|16485.9|16479.9|97
1654598700000|2022-06-07 10:45:00|16487.4|16481.4|16493.9|16487.9|16493.9|16487.9|16486.9|16480.9|76
1654599000000|2022-06-07 10:50:00|16494.4|16488.4|16493.9|16487.9|16496.4|16490.4|16492.4|16486.4|115
1654599300000|2022-06-07 10:55:00|16493.4|16487.4|16469.4|16463.4|16495.9|16489.9|16467.4|16461.4|683
1654599600000|2022-06-07 11:00:00|16470.4|16464.4|16482.9|16476.9|16482.9|16476.9|16466.4|16460.4|395
1654599900000|2022-06-07 11:05:00|16481.9|16475.9|16465.9|16459.9|16483.4|16477.4|16465.9|16459.9|378
1654600200000|2022-06-07 11:10:00|16465.4|16459.4|16454.9|16448.9|16465.9|16459.9|16449.4|16443.4|833
1654600500000|2022-06-07 11:15:00|16455.4|16449.4|16459.4|16453.4|16463.4|16457.4|16451.9|16445.9|348
1654600800000|2022-06-07 11:20:00|16459.9|16453.9|16463.4|16457.4|16464.4|16458.4|16456.9|16450.9|190
1654601100000|2022-06-07 11:25:00|16463.9|16457.9|16477.9|16471.9|16479.9|16473.9|16461.9|16455.9|432
1654601400000|2022-06-07 11:30:00|16477.4|16471.4|16479.9|16473.9|16481.4|16475.4|16474.4|16468.4|247
1654601700000|2022-06-07 11:35:00|16480.4|16474.4|16475.9|16469.9|16480.9|16474.9|16475.9|16469.9|135
1654602000000|2022-06-07 11:40:00|16476.4|16470.4|16468.4|16462.4|16476.9|16470.9|16467.9|16461.9|264
1654602300000|2022-06-07 11:45:00|16468.9|16462.9|16474.4|16468.4|16475.9|16469.9|16468.4|16462.4|147
1654602600000|2022-06-07 11:50:00|16473.9|16467.9|16465.4|16459.4|16474.9|16468.9|16463.9|16457.9|180
1654602900000|2022-06-07 11:55:00|16465.9|16459.9|16469.9|16463.9|16469.9|16463.9|16463.4|16457.4|137
1654603200000|2022-06-07 12:00:00|16470.9|16464.9|16462.9|16456.9|16474.4|16468.4|16462.9|16456.9|118
1654603500000|2022-06-07 12:05:00|16463.4|16457.4|16464.4|16458.4|16466.4|16460.4|16459.9|16453.9|121
1654603800000|2022-06-07 12:10:00|16463.9|16457.9|16461.9|16455.9|16466.9|16460.9|16461.9|16455.9|156
1654604100000|2022-06-07 12:15:00|16463.4|16457.4|16458.4|16452.4|16465.4|16459.4|16456.4|16450.4|374
1654604400000|2022-06-07 12:20:00|16459.4|16453.4|16469.9|16463.9|16471.9|16465.9|16455.9|16449.9|403
1654604700000|2022-06-07 12:25:00|16470.4|16464.4|16468.9|16462.9|16471.9|16465.9|16468.9|16462.9|70
1654605000000|2022-06-07 12:30:00|16468.4|16462.4|16466.9|16460.9|16468.9|16462.9|16456.9|16450.9|296
1654605300000|2022-06-07 12:35:00|16467.4|16461.4|16461.9|16455.9|16469.4|16463.4|16459.4|16453.4|125
1654605600000|2022-06-07 12:40:00|16460.9|16454.9|16464.4|16458.4|16464.9|16458.9|16456.4|16450.4|148
1654605900000|2022-06-07 12:45:00|16464.9|16458.9|16458.9|16452.9|16470.9|16464.9|16457.9|16451.9|253
1654606200000|2022-06-07 12:50:00|16459.4|16453.4|16456.9|16450.9|16463.9|16457.9|16453.9|16447.9|220
1654606500000|2022-06-07 12:55:00|16456.4|16450.4|16454.9|16448.9|16460.9|16454.9|16454.9|16448.9|151
1654606800000|2022-06-07 13:00:00|16454.4|16448.4|16462.4|16456.4|16462.9|16456.9|16453.9|16447.9|187
1654607100000|2022-06-07 13:05:00|16461.9|16455.9|16459.9|16453.9|16462.9|16456.9|16457.9|16451.9|117
1654607400000|2022-06-07 13:10:00|16460.4|16454.4|16455.4|16449.4|16461.4|16455.4|16452.4|16446.4|202
1654607700000|2022-06-07 13:15:00|16456.4|16450.4|16455.4|16449.4|16460.9|16454.9|16454.9|16448.9|192
1654608000000|2022-06-07 13:20:00|16454.9|16448.9|16454.4|16448.4|16458.4|16452.4|16454.4|16448.4|107
1654608300000|2022-06-07 13:25:00|16454.9|16448.9|16466.4|16460.4|16466.9|16460.9|16453.9|16447.9|292
1654608600000|2022-06-07 13:30:00|16464.9|16458.9|16479.4|16473.4|16483.9|16477.9|16443.4|16437.4|1956
1654608900000|2022-06-07 13:35:00|16480.4|16474.4|16484.4|16478.4|16492.4|16486.4|16477.4|16471.4|1338
1654609200000|2022-06-07 13:40:00|16484.9|16478.9|16490.4|16484.4|16495.9|16489.9|16481.9|16475.9|815
1654609500000|2022-06-07 13:45:00|16490.9|16484.9|16493.9|16487.9|16496.4|16490.4|16486.9|16480.9|708
1654609800000|2022-06-07 13:50:00|16494.9|16488.9|16496.9|16490.9|16512.4|16506.4|16494.9|16488.9|1605
1654610100000|2022-06-07 13:55:00|16497.9|16491.9|16489.9|16483.9|16500.9|16494.9|16484.9|16478.9|804
1654610400000|2022-06-07 14:00:00|16490.4|16484.4|16503.4|16497.4|16505.9|16499.9|16484.4|16478.4|883
1654610700000|2022-06-07 14:05:00|16503.9|16497.9|16494.9|16488.9|16509.9|16503.9|16489.9|16483.9|732
1654611000000|2022-06-07 14:10:00|16494.4|16488.4|16490.4|16484.4|16498.4|16492.4|16484.4|16478.4|745
1654611300000|2022-06-07 14:15:00|16490.9|16484.9|16492.9|16486.9|16498.9|16492.9|16486.4|16480.4|450
1654611600000|2022-06-07 14:20:00|16493.9|16487.9|16501.4|16495.4|16506.9|16500.9|16488.9|16482.9|592
1654611900000|2022-06-07 14:25:00|16501.9|16495.9|16533.4|16527.4|16536.4|16530.4|16498.9|16492.9|2115
1654612200000|2022-06-07 14:30:00|16533.9|16527.9|16546.9|16540.9|16548.4|16542.4|16533.4|16527.4|1827
1654612500000|2022-06-07 14:35:00|16547.4|16541.4|16557.4|16551.4|16559.9|16553.9|16543.4|16537.4|1306
1654612800000|2022-06-07 14:40:00|16557.9|16551.9|16563.4|16557.4|16567.4|16561.4|16553.9|16547.9|942
1654613100000|2022-06-07 14:45:00|16562.4|16556.4|16568.9|16562.9|16572.9|16566.9|16560.4|16554.4|1004
1654613400000|2022-06-07 14:50:00|16569.4|16563.4|16562.4|16556.4|16571.4|16565.4|16556.9|16550.9|885
1654613700000|2022-06-07 14:55:00|16561.9|16555.9|16555.9|16549.9|16561.9|16555.9|16550.9|16544.9|673
1654614000000|2022-06-07 15:00:00|16556.9|16550.9|16550.9|16544.9|16559.9|16553.9|16549.9|16543.9|491
1654614300000|2022-06-07 15:05:00|16550.4|16544.4|16549.9|16543.9|16551.9|16545.9|16543.9|16537.9|674
1654614600000|2022-06-07 15:10:00|16550.4|16544.4|16554.9|16548.9|16554.9|16548.9|16546.9|16540.9|398
1654614900000|2022-06-07 15:15:00|16553.9|16547.9|16544.9|16538.9|16555.9|16549.9|16543.4|16537.4|412
1654615200000|2022-06-07 15:20:00|16545.9|16539.9|16530.4|16524.4|16547.9|16541.9|16528.9|16522.9|1022
1654615500000|2022-06-07 15:25:00|16529.9|16523.9|16527.9|16521.9|16538.9|16532.9|16525.9|16519.9|589
1654615800000|2022-06-07 15:30:00|16527.4|16521.4|16530.4|16524.4|16531.4|16525.4|16520.9|16514.9|654
1654616100000|2022-06-07 15:35:00|16529.9|16523.9|16533.9|16527.9|16533.9|16527.9|16522.9|16516.9|398
1654616400000|2022-06-07 15:40:00|16534.4|16528.4|16530.9|16524.9|16535.9|16529.9|16528.9|16522.9|316
1654616700000|2022-06-07 15:45:00|16531.4|16525.4|16519.4|16513.4|16534.9|16528.9|16516.9|16510.9|567
1654617000000|2022-06-07 15:50:00|16518.9|16512.9|16521.9|16515.9|16527.9|16521.9|16515.9|16509.9|370
1654617300000|2022-06-07 15:55:00|16522.4|16516.4|16540.9|16534.9|16542.9|16536.9|16521.9|16515.9|453
1654617600000|2022-06-07 16:00:00|16541.9|16535.9|16537.9|16531.9|16544.9|16538.9|16535.9|16529.9|285
1654617900000|2022-06-07 16:05:00|16537.4|16531.4|16530.9|16524.9|16537.9|16531.9|16527.4|16521.4|247
1654618200000|2022-06-07 16:10:00|16531.4|16525.4|16532.4|16526.4|16536.4|16530.4|16528.4|16522.4|128
1654618500000|2022-06-07 16:15:00|16531.9|16525.9|16523.9|16517.9|16532.9|16526.9|16516.9|16510.9|546
1654618800000|2022-06-07 16:20:00|16522.4|16516.4|16526.4|16520.4|16527.4|16521.4|16518.9|16512.9|128
1654619100000|2022-06-07 16:25:00|16525.9|16519.9|16530.9|16524.9|16532.9|16526.9|16525.4|16519.4|150
1654619400000|2022-06-07 16:30:00|16529.9|16523.9|16536.4|16530.4|16538.4|16532.4|16523.9|16517.9|198
1654619700000|2022-06-07 16:35:00|16536.9|16530.9|16542.9|16536.9|16543.9|16537.9|16532.4|16526.4|311
1654620000000|2022-06-07 16:40:00|16543.4|16537.4|16547.9|16541.9|16553.4|16547.4|16543.4|16537.4|483
1654620300000|2022-06-07 16:45:00|16548.9|16542.9|16550.9|16544.9|16551.9|16545.9|16547.9|16541.9|197
1654620600000|2022-06-07 16:50:00|16549.9|16543.9|16547.9|16541.9|16549.9|16543.9|16541.9|16535.9|268
1654620900000|2022-06-07 16:55:00|16548.9|16542.9|16548.4|16542.4|16549.9|16543.9|16542.9|16536.9|109
1654621200000|2022-06-07 17:00:00|16550.4|16544.4|16553.4|16547.4|16554.9|16548.9|16544.9|16538.9|197
1654621500000|2022-06-07 17:05:00|16552.9|16546.9|16554.9|16548.9|16555.9|16549.9|16547.9|16541.9|161
1654621800000|2022-06-07 17:10:00|16555.9|16549.9|16552.4|16546.4|16556.9|16550.9|16550.4|16544.4|159
1654622100000|2022-06-07 17:15:00|16552.9|16546.9|16555.9|16549.9|16557.9|16551.9|16551.9|16545.9|123
1654622400000|2022-06-07 17:20:00|16554.9|16548.9|16554.9|16548.9|16559.9|16553.9|16552.9|16546.9|210
1654622700000|2022-06-07 17:25:00|16553.9|16547.9|16554.4|16548.4|16557.4|16551.4|16553.4|16547.4|68
1654623000000|2022-06-07 17:30:00|16554.9|16548.9|16551.9|16545.9|16557.4|16551.4|16548.9|16542.9|185
1654623300000|2022-06-07 17:35:00|16551.4|16545.4|16547.4|16541.4|16553.4|16547.4|16541.9|16535.9|229
1654623600000|2022-06-07 17:40:00|16547.9|16541.9|16542.4|16536.4|16547.9|16541.9|16537.9|16531.9|308
1654623900000|2022-06-07 17:45:00|16541.9|16535.9|16543.4|16537.4|16548.4|16542.4|16539.4|16533.4|88
1654624200000|2022-06-07 17:50:00|16542.4|16536.4|16544.4|16538.4|16547.9|16541.9|16542.4|16536.4|62
1654624500000|2022-06-07 17:55:00|16543.9|16537.9|16542.4|16536.4|16546.4|16540.4|16541.9|16535.9|41
1654624800000|2022-06-07 18:00:00|16542.9|16536.9|16545.9|16539.9|16546.9|16540.9|16540.4|16534.4|78
1654625100000|2022-06-07 18:05:00|16546.9|16540.9|16557.9|16551.9|16558.4|16552.4|16544.4|16538.4|179
1654625400000|2022-06-07 18:10:00|16558.4|16552.4|16561.9|16555.9|16563.9|16557.9|16556.9|16550.9|382
1654625700000|2022-06-07 18:15:00|16562.4|16556.4|16554.9|16548.9|16563.9|16557.9|16554.4|16548.4|139
1654626000000|2022-06-07 18:20:00|16554.4|16548.4|16556.4|16550.4|16556.9|16550.9|16551.4|16545.4|100
1654626300000|2022-06-07 18:25:00|16556.9|16550.9|16557.4|16551.4|16558.4|16552.4|16552.9|16546.9|26
1654626600000|2022-06-07 18:30:00|16556.4|16550.4|16561.9|16555.9|16564.9|16558.9|16554.9|16548.9|197
1654626900000|2022-06-07 18:35:00|16562.4|16556.4|16564.4|16558.4|16564.9|16558.9|16558.9|16552.9|156
1654627200000|2022-06-07 18:40:00|16564.9|16558.9|16551.9|16545.9|16567.4|16561.4|16547.9|16541.9|144
1654627500000|2022-06-07 18:45:00|16550.9|16544.9|16550.4|16544.4|16556.4|16550.4|16544.4|16538.4|129
1654627800000|2022-06-07 18:50:00|16549.4|16543.4|16554.4|16548.4|16556.4|16550.4|16548.4|16542.4|60
1654628100000|2022-06-07 18:55:00|16553.9|16547.9|16556.9|16550.9|16557.9|16551.9|16551.4|16545.4|78
1654628400000|2022-06-07 19:00:00|16557.4|16551.4|16564.9|16558.9|16566.9|16560.9|16555.9|16549.9|390
1654628700000|2022-06-07 19:05:00|16565.4|16559.4|16565.4|16559.4|16569.9|16563.9|16562.4|16556.4|343
1654629000000|2022-06-07 19:10:00|16565.9|16559.9|16562.4|16556.4|16569.4|16563.4|16559.4|16553.4|87
1654629300000|2022-06-07 19:15:00|16562.9|16556.9|16567.4|16561.4|16567.9|16561.9|16561.9|16555.9|50
1654629600000|2022-06-07 19:20:00|16566.9|16560.9|16568.9|16562.9|16572.9|16566.9|16565.4|16559.4|183
1654629900000|2022-06-07 19:25:00|16569.4|16563.4|16570.9|16564.9|16571.4|16565.4|16566.4|16560.4|75
1654630200000|2022-06-07 19:30:00|16569.9|16563.9|16578.9|16572.9|16579.9|16573.9|16568.4|16562.4|297
1654630500000|2022-06-07 19:35:00|16579.4|16573.4|16583.9|16577.9|16583.9|16577.9|16577.9|16571.9|269
1654630800000|2022-06-07 19:40:00|16583.4|16577.4|16585.9|16579.9|16587.9|16581.9|16582.9|16576.9|240
1654631100000|2022-06-07 19:45:00|16586.4|16580.4|16585.9|16579.9|16586.9|16580.9|16583.4|16577.4|73
1654631400000|2022-06-07 19:50:00|16583.9|16577.9|16587.4|16581.4|16591.9|16585.9|16583.9|16577.9|472
1654631700000|2022-06-07 19:55:00|16586.4|16580.4|16586.4|16580.4|16589.4|16583.4|16582.9|16576.9|136
1654632000000|2022-06-07 20:00:00|16588.4|16582.4|16578.9|16572.9|16594.4|16588.4|16578.9|16572.9|379
1654632300000|2022-06-07 20:05:00|16579.4|16573.4|16582.9|16576.9|16582.9|16576.9|16579.4|16573.4|41
1654632600000|2022-06-07 20:10:00|16582.4|16576.4|16580.9|16574.9|16582.9|16576.9|16579.9|16573.9|77
1654632900000|2022-06-07 20:15:00|16580.4|16574.4|16578.4|16572.4|16580.4|16574.4|16577.9|16571.9|39
1654633200000|2022-06-07 20:20:00|16578.9|16572.9|16578.4|16572.4|16579.4|16573.4|16576.9|16570.9|26
1654633500000|2022-06-07 20:25:00|16577.9|16571.9|16577.4|16571.4|16578.9|16572.9|16577.4|16571.4|28
1654633800000|2022-06-07 20:30:00|16577.9|16571.9|16575.9|16569.9|16577.9|16571.9|16574.4|16568.4|72
1654634100000|2022-06-07 20:35:00|16575.4|16569.4|16575.9|16569.9|16575.9|16569.9|16573.4|16567.4|61
1654634400000|2022-06-07 20:40:00|16574.9|16568.9|16572.9|16566.9|16575.9|16569.9|16572.9|16566.9|40
1654634700000|2022-06-07 20:45:00|16573.4|16567.4|16570.4|16564.4|16575.9|16569.9|16569.9|16563.9|111
1654635000000|2022-06-07 20:50:00|16569.4|16563.4|16568.9|16562.9|16569.9|16563.9|16567.9|16561.9|90
1654635300000|2022-06-07 20:55:00|16568.4|16562.4|16566.4|16560.4|16571.9|16565.9|16564.4|16558.4|231
1654635600000|2022-06-07 21:00:00|16571|16557|16570.6|16556.6|16571.5|16557.5|16569.2|16555.2|0
1654635900000|2022-06-07 21:05:00|16570.8|16556.8|16570.6|16556.6|16571.4|16557.4|16570.3|16556.3|0
1654636200000|2022-06-07 21:10:00|16570.7|16556.7|16571.5|16557.5|16571.5|16557.5|16570.7|16556.7|0
1654636500000|2022-06-07 21:15:00|16571.4|16557.4|16571.9|16557.9|16572|16558|16570.5|16556.5|0
1654636800000|2022-06-07 21:20:00|16571.4|16557.4|16572.6|16558.6|16572.7|16558.7|16571.4|16557.4|0
1654637100000|2022-06-07 21:25:00|16571.5|16557.5|16572.3|16558.3|16572.3|16558.3|16569.7|16555.7|0
1654637400000|2022-06-07 21:30:00|16572.9|16558.9|16574.9|16560.9|16575.3|16561.3|16572.7|16558.7|0
1654637700000|2022-06-07 21:35:00|16575.6|16561.6|16576.7|16562.7|16577.8|16563.8|16575.6|16561.6|0
1654638000000|2022-06-07 21:40:00|16576.4|16562.4|16574.9|16560.9|16576.4|16562.4|16574.3|16560.3|0
1654638300000|2022-06-07 21:45:00|16575.1|16561.1|16575.2|16561.2|16575.2|16561.2|16574.4|16560.4|0
1654638600000|2022-06-07 21:50:00|16574.7|16560.7|16576.1|16562.1|16576.1|16562.1|16574.7|16560.7|0
1654638900000|2022-06-07 21:55:00|16576.4|16562.4|16576.4|16562.4|16576.4|16562.4|16575.8|16561.8|0
1654639200000|2022-06-07 22:00:00|16573.9|16559.9|16582.9|16568.9|16586.1|16572.1|16570.3|16556.3|0
1654639500000|2022-06-07 22:05:00|16583.4|16569.4|16578.9|16564.9|16583.4|16569.4|16575.3|16561.3|0
1654639800000|2022-06-07 22:10:00|16579.3|16565.3|16587.9|16573.9|16591.5|16577.5|16578.9|16564.9|0
1654640100000|2022-06-07 22:15:00|16588.8|16574.8|16585.2|16571.2|16589.7|16575.7|16582.5|16568.5|0
1654640400000|2022-06-07 22:20:00|16585.6|16571.6|16583.4|16569.4|16585.6|16571.6|16578.9|16564.9|0
1654640700000|2022-06-07 22:25:00|16584.3|16570.3|16582.5|16568.5|16587|16573|16578.9|16564.9|0
1654641000000|2022-06-07 22:30:00|16583.4|16569.4|16579.8|16565.8|16583.4|16569.4|16578.9|16564.9|0
1654641300000|2022-06-07 22:35:00|16580.7|16566.7|16576.2|16562.2|16581.6|16567.6|16574.4|16560.4|0
1654641600000|2022-06-07 22:40:00|16578|16564|16580.6|16566.6|16581.5|16567.5|16576.1|16562.1|0
1654641900000|2022-06-07 22:45:00|16581.5|16567.5|16575.2|16561.2|16582.4|16568.4|16574.3|16560.3|0
1654642200000|2022-06-07 22:50:00|16574.8|16560.8|16578.8|16564.8|16579.7|16565.7|16573.4|16559.4|0
1654642500000|2022-06-07 22:55:00|16579.7|16565.7|16578.8|16564.8|16579.7|16565.7|16576.1|16562.1|0
1654642800000|2022-06-07 23:00:00|16579.3|16565.3|16581.5|16567.5|16581.5|16567.5|16578.8|16564.8|0
1654643100000|2022-06-07 23:05:00|16582.4|16568.4|16581.5|16567.5|16583.3|16569.3|16580.6|16566.6|0
1654643400000|2022-06-07 23:10:00|16582.4|16568.4|16578.8|16564.8|16582.4|16568.4|16578.8|16564.8|0
1654643700000|2022-06-07 23:15:00|16579.7|16565.7|16582.4|16568.4|16583.3|16569.3|16579.7|16565.7|0
1654644000000|2022-06-07 23:20:00|16581.5|16567.5|16582.4|16568.4|16583.3|16569.3|16579.7|16565.7|0
1654644300000|2022-06-07 23:25:00|16583.3|16569.3|16582.4|16568.4|16586.9|16572.9|16582.4|16568.4|0
1654644600000|2022-06-07 23:30:00|16583.3|16569.3|16572.5|16558.5|16584.2|16570.2|16572.5|16558.5|0
1654644900000|2022-06-07 23:35:00|16571.6|16557.6|16571.6|16557.6|16577|16563|16570.7|16556.7|0
1654645200000|2022-06-07 23:40:00|16570.7|16556.7|16562.7|16548.7|16572.5|16558.5|16560|16546|0
1654645500000|2022-06-07 23:45:00|16563.1|16549.1|16557.3|16543.3|16565.4|16551.4|16556.4|16542.4|0
1654645800000|2022-06-07 23:50:00|16556.4|16542.4|16559.1|16545.1|16562.2|16548.2|16555.5|16541.5|0
1654646100000|2022-06-07 23:55:00|16558.6|16544.6|16559.1|16545.1|16561.8|16547.8|16557.4|16543.4|0
1654646400000|2022-06-08 00:00:00|16558.2|16544.2|16561.8|16547.8|16569|16555|16553.8|16539.8|0
1654646700000|2022-06-08 00:05:00|16562.3|16548.3|16561.9|16547.9|16562.7|16548.7|16555.2|16541.2|0
1654647000000|2022-06-08 00:10:00|16562.4|16548.4|16569.6|16555.6|16571.4|16557.4|16560.6|16546.6|0
1654647300000|2022-06-08 00:15:00|16570.5|16556.5|16559.1|16545.1|16573.6|16559.6|16557.6|16543.6|0
1654647600000|2022-06-08 00:20:00|16558.9|16544.9|16560.2|16546.2|16565.4|16551.4|16548.8|16534.8|0
1654647900000|2022-06-08 00:25:00|16559.9|16545.9|16562.8|16548.8|16563.9|16549.9|16558.4|16544.4|0
1654648200000|2022-06-08 00:30:00|16563.3|16549.3|16570.7|16556.7|16573.4|16559.4|16563.3|16549.3|0
1654648500000|2022-06-08 00:35:00|16571|16557|16582.6|16568.6|16585.7|16571.7|16570.3|16556.3|0
1654648800000|2022-06-08 00:40:00|16582.9|16568.9|16583.1|16569.1|16590.6|16576.6|16582.6|16568.6|0
1654649100000|2022-06-08 00:45:00|16570.9|16566.9|16584.4|16580.4|16586.9|16582.9|16565.9|16561.9|2675
1654649400000|2022-06-08 00:50:00|16584.9|16580.9|16587.9|16583.9|16591.4|16587.4|16578.4|16574.4|937
1654649700000|2022-06-08 00:55:00|16588.9|16584.9|16597.9|16593.9|16598.9|16594.9|16583.9|16579.9|1035
1654650000000|2022-06-08 01:00:00|16597.4|16593.4|16628.9|16624.9|16628.9|16624.9|16593.9|16589.9|3723
1654650300000|2022-06-08 01:05:00|16628.4|16624.4|16627.9|16623.9|16633.4|16629.4|16618.9|16614.9|2737
1654650600000|2022-06-08 01:10:00|16627.4|16623.4|16641.4|16637.4|16641.9|16637.9|16620.9|16616.9|2308
1654650900000|2022-06-08 01:15:00|16641.9|16637.9|16672.9|16668.9|16672.9|16668.9|16641.4|16637.4|4709
1654651200000|2022-06-08 01:20:00|16673.9|16669.9|16655.4|16651.4|16676.9|16672.9|16655.4|16651.4|3004
1654651500000|2022-06-08 01:25:00|16655.9|16651.9|16655.9|16651.9|16659.4|16655.4|16643.9|16639.9|2115
1654651800000|2022-06-08 01:30:00|16655.4|16651.4|16672.9|16668.9|16684.9|16680.9|16650.9|16646.9|4271
1654652100000|2022-06-08 01:35:00|16673.4|16669.4|16671.4|16667.4|16677.9|16673.9|16663.4|16659.4|1679
1654652400000|2022-06-08 01:40:00|16671.9|16667.9|16688.9|16684.9|16690.9|16686.9|16667.4|16663.4|2694
1654652700000|2022-06-08 01:45:00|16688.4|16684.4|16662.9|16658.9|16688.4|16684.4|16651.9|16647.9|2551
1654653000000|2022-06-08 01:50:00|16663.9|16659.9|16672.9|16668.9|16672.9|16668.9|16658.4|16654.4|986
1654653300000|2022-06-08 01:55:00|16672.4|16668.4|16672.9|16668.9|16678.9|16674.9|16668.9|16664.9|824
1654653600000|2022-06-08 02:00:00|16674.4|16670.4|16686.9|16682.9|16688.9|16684.9|16670.9|16666.9|1655
1654653900000|2022-06-08 02:05:00|16687.4|16683.4|16695.2|16691.2|16700.4|16696.4|16686.4|16682.4|2473
1654654200000|2022-06-08 02:10:00|16696.2|16692.2|16697.2|16693.2|16700.2|16696.2|16693.2|16689.2|888
1654654500000|2022-06-08 02:15:00|16698.2|16694.2|16685.2|16681.2|16698.2|16694.2|16681.7|16677.7|1179
1654654800000|2022-06-08 02:20:00|16686.2|16682.2|16675.2|16671.2|16687.2|16683.2|16674.2|16670.2|942
1654655100000|2022-06-08 02:25:00|16676.2|16672.2|16685.2|16681.2|16688.2|16684.2|16675.2|16671.2|633
1654655400000|2022-06-08 02:30:00|16686.2|16682.2|16684.7|16680.7|16687.2|16683.2|16677.2|16673.2|456
1654655700000|2022-06-08 02:35:00|16684.2|16680.2|16685.7|16681.7|16690.2|16686.2|16682.7|16678.7|575
1654656000000|2022-06-08 02:40:00|16686.2|16682.2|16680.2|16676.2|16687.2|16683.2|16676.2|16672.2|513
1654656300000|2022-06-08 02:45:00|16682.2|16678.2|16679.7|16675.7|16684.2|16680.2|16674.2|16670.2|525
1654656600000|2022-06-08 02:50:00|16679.2|16675.2|16681.2|16677.2|16685.7|16681.7|16679.2|16675.2|364
1654656900000|2022-06-08 02:55:00|16680.2|16676.2|16670.2|16666.2|16683.2|16679.2|16670.2|16666.2|612
1654657200000|2022-06-08 03:00:00|16669.7|16665.7|16674.2|16670.2|16678.7|16674.7|16665.2|16661.2|928
1654657500000|2022-06-08 03:05:00|16673.7|16669.7|16662.7|16658.7|16675.7|16671.7|16660.2|16656.2|1227
1654657800000|2022-06-08 03:10:00|16663.2|16659.2|16651.2|16647.2|16664.2|16660.2|16649.2|16645.2|1754
1654658100000|2022-06-08 03:15:00|16650.2|16646.2|16650.7|16646.7|16660.2|16656.2|16648.2|16644.2|1441
1654658400000|2022-06-08 03:20:00|16650.2|16646.2|16657.7|16653.7|16662.2|16658.2|16648.2|16644.2|813
1654658700000|2022-06-08 03:25:00|16657.2|16653.2|16655.2|16651.2|16658.2|16654.2|16641.2|16637.2|1406
1654659000000|2022-06-08 03:30:00|16649.2|16645.2|16649.2|16645.2|16659.2|16655.2|16648.2|16644.2|966
1654659300000|2022-06-08 03:35:00|16649.7|16645.7|16664.2|16660.2|16667.2|16663.2|16646.2|16642.2|1639
1654659600000|2022-06-08 03:40:00|16663.7|16659.7|16661.2|16657.2|16666.2|16662.2|16657.2|16653.2|626
1654659900000|2022-06-08 03:45:00|16660.2|16656.2|16663.7|16659.7|16670.2|16666.2|16658.2|16654.2|520
1654660200000|2022-06-08 03:50:00|16662.7|16658.7|16659.7|16655.7|16663.7|16659.7|16657.2|16653.2|376
1654660500000|2022-06-08 03:55:00|16659.2|16655.2|16658.2|16654.2|16664.7|16660.7|16655.7|16651.7|386
1654660800000|2022-06-08 04:00:00|16657.7|16653.7|16658.7|16654.7|16664.7|16660.7|16655.2|16651.2|397
1654661100000|2022-06-08 04:05:00|16659.2|16655.2|16651.7|16647.7|16663.2|16659.2|16651.2|16647.2|433
1654661400000|2022-06-08 04:10:00|16651.2|16647.2|16648.7|16644.7|16658.2|16654.2|16636.2|16632.2|1770
1654661700000|2022-06-08 04:15:00|16648.2|16644.2|16654.2|16650.2|16656.2|16652.2|16646.2|16642.2|814
1654662000000|2022-06-08 04:20:00|16653.7|16649.7|16662.7|16658.7|16664.7|16660.7|16651.2|16647.2|603
1654662300000|2022-06-08 04:25:00|16662.2|16658.2|16656.7|16652.7|16663.2|16659.2|16656.2|16652.2|280
1654662600000|2022-06-08 04:30:00|16656.2|16652.2|16645.2|16641.2|16660.2|16656.2|16645.2|16641.2|722
1654662900000|2022-06-08 04:35:00|16643.7|16639.7|16647.7|16643.7|16650.2|16646.2|16638.2|16634.2|788
1654663200000|2022-06-08 04:40:00|16647.2|16643.2|16651.2|16647.2|16653.2|16649.2|16647.2|16643.2|343
1654663500000|2022-06-08 04:45:00|16652.2|16648.2|16663.7|16659.7|16664.7|16660.7|16651.2|16647.2|768
1654663800000|2022-06-08 04:50:00|16663.2|16659.2|16651.7|16647.7|16663.2|16659.2|16650.2|16646.2|742
1654664100000|2022-06-08 04:55:00|16651.2|16647.2|16646.2|16642.2|16655.7|16651.7|16639.7|16635.7|824
1654664400000|2022-06-08 05:00:00|16645.7|16641.7|16659.2|16655.2|16661.2|16657.2|16626.7|16622.7|2398
1654664700000|2022-06-08 05:05:00|16658.2|16654.2|16663.2|16659.2|16663.2|16659.2|16652.2|16648.2|983
1654665000000|2022-06-08 05:10:00|16662.2|16658.2|16655.7|16651.7|16665.7|16661.7|16655.2|16651.2|879
1654665300000|2022-06-08 05:15:00|16657.2|16653.2|16647.2|16643.2|16658.2|16654.2|16638.7|16634.7|989
1654665600000|2022-06-08 05:20:00|16648.2|16644.2|16642.2|16638.2|16657.2|16653.2|16640.2|16636.2|1049
1654665900000|2022-06-08 05:25:00|16641.7|16637.7|16638.7|16634.7|16645.2|16641.2|16629.7|16625.7|2001
1654666200000|2022-06-08 05:30:00|16634.9|16630.9|16643.9|16639.9|16648.9|16644.9|16631.4|16627.4|1371
1654666500000|2022-06-08 05:35:00|16643.4|16639.4|16634.9|16630.9|16643.4|16639.4|16630.9|16626.9|1328
1654666800000|2022-06-08 05:40:00|16635.4|16631.4|16648.4|16644.4|16648.9|16644.9|16634.4|16630.4|2169
1654667100000|2022-06-08 05:45:00|16651.1|16637.1|16651.8|16637.8|16654|16640|16648.5|16634.5|0
1654667400000|2022-06-08 05:50:00|16652|16638|16649.8|16635.8|16652.7|16638.7|16647.8|16633.8|0
1654667700000|2022-06-08 05:55:00|16649.4|16635.4|16653.7|16639.7|16655.2|16641.2|16644.2|16630.2|0
1654668000000|2022-06-08 06:00:00|16654.8|16640.8|16641.6|16627.6|16654.8|16640.8|16640.7|16626.7|0
1654668300000|2022-06-08 06:05:00|16642.1|16628.1|16646|16632|16647.3|16633.3|16639.4|16625.4|0
1654668600000|2022-06-08 06:10:00|16646.4|16632.4|16635.8|16621.8|16646.4|16632.4|16635.8|16621.8|0
1654668900000|2022-06-08 06:15:00|16635.6|16621.6|16655.4|16641.4|16655.4|16641.4|16635.6|16621.6|0
1654669200000|2022-06-08 06:20:00|16655.5|16641.5|16664.9|16650.9|16665.1|16651.1|16655.3|16641.3|0
1654669500000|2022-06-08 06:25:00|16664.3|16650.3|16662.4|16648.4|16666|16652|16661.4|16647.4|0
1654669800000|2022-06-08 06:30:00|16662.5|16648.5|16671.4|16657.4|16671.9|16657.9|16662.4|16648.4|0
1654670100000|2022-06-08 06:35:00|16671.3|16657.3|16672.2|16658.2|16673.3|16659.3|16668|16654|0
1654670400000|2022-06-08 06:40:00|16672|16658|16664.2|16650.2|16672|16658|16663.5|16649.5|0
1654670700000|2022-06-08 06:45:00|16664.1|16650.1|16663.7|16649.7|16664.8|16650.8|16663.3|16649.3|0
1654671000000|2022-06-08 06:50:00|16663.8|16649.8|16657.3|16643.3|16664.2|16650.2|16657.3|16643.3|0
1654671300000|2022-06-08 06:55:00|16657.2|16643.2|16660.4|16646.4|16661.8|16647.8|16654.5|16640.5|0
1654671600000|2022-06-08 07:00:00|16660.5|16646.5|16647.9|16641.9|16663.9|16657.9|16642.9|16636.9|844
1654671900000|2022-06-08 07:05:00|16648.4|16642.4|16632.4|16626.4|16648.4|16642.4|16626.9|16620.9|596
1654672200000|2022-06-08 07:10:00|16631.9|16625.9|16637.4|16631.4|16638.4|16632.4|16627.4|16621.4|348
1654672500000|2022-06-08 07:15:00|16636.4|16630.4|16634.4|16628.4|16641.4|16635.4|16633.4|16627.4|200
1654672800000|2022-06-08 07:20:00|16633.9|16627.9|16622.9|16616.9|16635.4|16629.4|16617.4|16611.4|745
1654673100000|2022-06-08 07:25:00|16623.4|16617.4|16624.4|16618.4|16628.4|16622.4|16615.4|16609.4|673
1654673400000|2022-06-08 07:30:00|16624.9|16618.9|16625.4|16619.4|16627.4|16621.4|16623.4|16617.4|178
1654673700000|2022-06-08 07:35:00|16626.4|16620.4|16630.4|16624.4|16630.4|16624.4|16618.4|16612.4|272
1654674000000|2022-06-08 07:40:00|16630.9|16624.9|16634.9|16628.9|16637.4|16631.4|16630.9|16624.9|271
1654674300000|2022-06-08 07:45:00|16634.4|16628.4|16629.9|16623.9|16634.4|16628.4|16628.4|16622.4|123
1654674600000|2022-06-08 07:50:00|16629.4|16623.4|16630.4|16624.4|16635.4|16629.4|16628.9|16622.9|221
1654674900000|2022-06-08 07:55:00|16631.9|16625.9|16628.4|16622.4|16633.4|16627.4|16625.4|16619.4|154
1654675200000|2022-06-08 08:00:00|16627.4|16621.4|16630.4|16624.4|16632.4|16626.4|16621.9|16615.9|236
1654675500000|2022-06-08 08:05:00|16630.9|16624.9|16629.4|16623.4|16631.4|16625.4|16622.4|16616.4|165
1654675800000|2022-06-08 08:10:00|16629.9|16623.9|16630.4|16624.4|16632.4|16626.4|16626.4|16620.4|114
1654676100000|2022-06-08 08:15:00|16630.9|16624.9|16624.4|16618.4|16630.9|16624.9|16615.9|16609.9|350
1654676400000|2022-06-08 08:20:00|16623.4|16617.4|16628.4|16622.4|16629.4|16623.4|16621.9|16615.9|146
1654676700000|2022-06-08 08:25:00|16627.4|16621.4|16636.4|16630.4|16636.4|16630.4|16627.4|16621.4|314
1654677000000|2022-06-08 08:30:00|16637.4|16631.4|16639.4|16633.4|16640.4|16634.4|16636.4|16630.4|199
1654677300000|2022-06-08 08:35:00|16640.4|16634.4|16641.9|16635.9|16646.4|16640.4|16639.9|16633.9|473
1654677600000|2022-06-08 08:40:00|16643.4|16637.4|16642.4|16636.4|16643.4|16637.4|16638.4|16632.4|142
1654677900000|2022-06-08 08:45:00|16642.9|16636.9|16646.4|16640.4|16647.4|16641.4|16641.4|16635.4|241
1654678200000|2022-06-08 08:50:00|16646.9|16640.9|16646.4|16640.4|16647.9|16641.9|16641.4|16635.4|138
1654678500000|2022-06-08 08:55:00|16645.9|16639.9|16643.4|16637.4|16646.4|16640.4|16641.4|16635.4|115
1654678800000|2022-06-08 09:00:00|16642.9|16636.9|16634.4|16628.4|16644.4|16638.4|16634.4|16628.4|187
1654679100000|2022-06-08 09:05:00|16634.9|16628.9|16630.9|16624.9|16636.4|16630.4|16630.4|16624.4|252
1654679400000|2022-06-08 09:10:00|16630.4|16624.4|16636.4|16630.4|16639.4|16633.4|16630.4|16624.4|125
1654679700000|2022-06-08 09:15:00|16637.4|16631.4|16641.4|16635.4|16641.4|16635.4|16634.9|16628.9|60
1654680000000|2022-06-08 09:20:00|16640.4|16634.4|16641.4|16635.4|16643.9|16637.9|16640.4|16634.4|80
1654680300000|2022-06-08 09:25:00|16642.9|16636.9|16639.4|16633.4|16646.4|16640.4|16639.4|16633.4|82
1654680600000|2022-06-08 09:30:00|16640.4|16634.4|16644.4|16638.4|16645.4|16639.4|16639.4|16633.4|76
1654680900000|2022-06-08 09:35:00|16643.9|16637.9|16641.9|16635.9|16645.4|16639.4|16641.4|16635.4|39
1654681200000|2022-06-08 09:40:00|16642.4|16636.4|16648.4|16642.4|16650.9|16644.9|16638.4|16632.4|197
1654681500000|2022-06-08 09:45:00|16647.4|16641.4|16648.9|16642.9|16653.4|16647.4|16647.4|16641.4|374
1654681800000|2022-06-08 09:50:00|16648.4|16642.4|16644.9|16638.9|16649.4|16643.4|16644.9|16638.9|72
1654682100000|2022-06-08 09:55:00|16644.4|16638.4|16644.4|16638.4|16646.4|16640.4|16643.4|16637.4|86
1654682400000|2022-06-08 10:00:00|16643.4|16637.4|16637.4|16631.4|16643.9|16637.9|16633.4|16627.4|296
1654682700000|2022-06-08 10:05:00|16638.4|16632.4|16636.4|16630.4|16638.4|16632.4|16631.4|16625.4|150
1654683000000|2022-06-08 10:10:00|16635.4|16629.4|16634.4|16628.4|16638.4|16632.4|16634.4|16628.4|77
1654683300000|2022-06-08 10:15:00|16633.4|16627.4|16634.4|16628.4|16637.4|16631.4|16633.4|16627.4|62
1654683600000|2022-06-08 10:20:00|16635.4|16629.4|16635.9|16629.9|16636.9|16630.9|16633.4|16627.4|79
1654683900000|2022-06-08 10:25:00|16635.4|16629.4|16636.4|16630.4|16638.9|16632.9|16634.9|16628.9|60
1654684200000|2022-06-08 10:30:00|16636.9|16630.9|16633.9|16627.9|16637.9|16631.9|16631.9|16625.9|95
1654684500000|2022-06-08 10:35:00|16634.4|16628.4|16641.9|16635.9|16642.9|16636.9|16633.4|16627.4|85
1654684800000|2022-06-08 10:40:00|16642.9|16636.9|16642.4|16636.4|16645.4|16639.4|16640.9|16634.9|70
1654685100000|2022-06-08 10:45:00|16642.9|16636.9|16648.4|16642.4|16648.4|16642.4|16640.4|16634.4|142
1654685400000|2022-06-08 10:50:00|16648.9|16642.9|16654.4|16648.4|16655.9|16649.9|16644.9|16638.9|284
1654685700000|2022-06-08 10:55:00|16655.4|16649.4|16656.9|16650.9|16662.9|16656.9|16654.4|16648.4|653
1654686000000|2022-06-08 11:00:00|16657.9|16651.9|16652.9|16646.9|16657.9|16651.9|16651.4|16645.4|164
1654686300000|2022-06-08 11:05:00|16653.4|16647.4|16654.4|16648.4|16654.4|16648.4|16651.4|16645.4|54
1654686600000|2022-06-08 11:10:00|16653.4|16647.4|16667.9|16661.9|16669.4|16663.4|16652.9|16646.9|291
1654686900000|2022-06-08 11:15:00|16668.4|16662.4|16664.4|16658.4|16669.9|16663.9|16664.4|16658.4|193
1654687200000|2022-06-08 11:20:00|16665.9|16659.9|16664.4|16658.4|16665.9|16659.9|16662.4|16656.4|104
1654687500000|2022-06-08 11:25:00|16665.4|16659.4|16664.4|16658.4|16666.4|16660.4|16663.4|16657.4|209
1654687800000|2022-06-08 11:30:00|16666.4|16660.4|16671.9|16665.9|16674.4|16668.4|16663.9|16657.9|564
1654688100000|2022-06-08 11:35:00|16671.4|16665.4|16671.9|16665.9|16673.4|16667.4|16670.4|16664.4|161
1654688400000|2022-06-08 11:40:00|16671.4|16665.4|16668.9|16662.9|16671.9|16665.9|16667.4|16661.4|166
1654688700000|2022-06-08 11:45:00|16669.4|16663.4|16662.9|16656.9|16669.4|16663.4|16662.4|16656.4|249
1654689000000|2022-06-08 11:50:00|16662.4|16656.4|16660.4|16654.4|16665.4|16659.4|16659.9|16653.9|165
1654689300000|2022-06-08 11:55:00|16659.9|16653.9|16660.4|16654.4|16663.4|16657.4|16659.4|16653.4|141
1654689600000|2022-06-08 12:00:00|16660.9|16654.9|16657.9|16651.9|16661.4|16655.4|16654.9|16648.9|250
1654689900000|2022-06-08 12:05:00|16657.4|16651.4|16658.4|16652.4|16663.4|16657.4|16657.4|16651.4|133
1654690200000|2022-06-08 12:10:00|16658.9|16652.9|16660.4|16654.4|16662.4|16656.4|16656.4|16650.4|87
1654690500000|2022-06-08 12:15:00|16659.4|16653.4|16659.9|16653.9|16659.9|16653.9|16655.4|16649.4|60
1654690800000|2022-06-08 12:20:00|16659.4|16653.4|16650.4|16644.4|16659.9|16653.9|16648.9|16642.9|266
1654691100000|2022-06-08 12:25:00|16650.9|16644.9|16650.4|16644.4|16653.9|16647.9|16648.4|16642.4|212
1654691400000|2022-06-08 12:30:00|16649.9|16643.9|16640.4|16634.4|16650.9|16644.9|16636.4|16630.4|504
1654691700000|2022-06-08 12:35:00|16638.9|16632.9|16648.4|16642.4|16648.9|16642.9|16638.4|16632.4|263
1654692000000|2022-06-08 12:40:00|16648.9|16642.9|16651.9|16645.9|16652.4|16646.4|16643.9|16637.9|151
1654692300000|2022-06-08 12:45:00|16650.9|16644.9|16650.4|16644.4|16653.4|16647.4|16650.4|16644.4|64
1654692600000|2022-06-08 12:50:00|16650.9|16644.9|16644.4|16638.4|16652.4|16646.4|16641.9|16635.9|131
1654692900000|2022-06-08 12:55:00|16643.9|16637.9|16649.4|16643.4|16651.4|16645.4|16642.4|16636.4|121
1654693200000|2022-06-08 13:00:00|16648.9|16642.9|16643.9|16637.9|16649.4|16643.4|16638.4|16632.4|236
1654693500000|2022-06-08 13:05:00|16643.4|16637.4|16646.4|16640.4|16649.4|16643.4|16642.4|16636.4|83
1654693800000|2022-06-08 13:10:00|16645.4|16639.4|16649.4|16643.4|16649.4|16643.4|16643.4|16637.4|64
1654694100000|2022-06-08 13:15:00|16646.9|16640.9|16646.4|16640.4|16648.9|16642.9|16643.4|16637.4|80
1654694400000|2022-06-08 13:20:00|16647.4|16641.4|16648.9|16642.9|16649.4|16643.4|16645.4|16639.4|56
1654694700000|2022-06-08 13:25:00|16649.4|16643.4|16652.4|16646.4|16655.4|16649.4|16648.9|16642.9|226
1654695000000|2022-06-08 13:30:00|16651.9|16645.9|16636.9|16630.9|16653.9|16647.9|16622.4|16616.4|1469
1654695300000|2022-06-08 13:35:00|16637.4|16631.4|16664.9|16658.9|16666.4|16660.4|16634.4|16628.4|1171
1654695600000|2022-06-08 13:40:00|16665.9|16659.9|16661.4|16655.4|16665.9|16659.9|16652.9|16646.9|635
1654695900000|2022-06-08 13:45:00|16661.9|16655.9|16690.4|16684.4|16693.4|16687.4|16660.4|16654.4|1523
1654696200000|2022-06-08 13:50:00|16689.9|16683.9|16699.4|16693.4|16699.9|16693.9|16683.4|16677.4|1166
1654696500000|2022-06-08 13:55:00|16698.9|16692.9|16689.9|16683.9|16706.9|16700.9|16688.4|16682.4|1185
1654696800000|2022-06-08 14:00:00|16691.9|16685.9|16681.4|16675.4|16692.9|16686.9|16668.9|16662.9|1170
1654697100000|2022-06-08 14:05:00|16682.4|16676.4|16677.9|16671.9|16682.9|16676.9|16674.9|16668.9|430
1654697400000|2022-06-08 14:10:00|16677.4|16671.4|16642.9|16636.9|16677.4|16671.4|16641.9|16635.9|1356
1654697700000|2022-06-08 14:15:00|16643.4|16637.4|16648.9|16642.9|16652.4|16646.4|16630.9|16624.9|1416
1654698000000|2022-06-08 14:20:00|16649.4|16643.4|16658.9|16652.9|16663.9|16657.9|16648.9|16642.9|948
1654698300000|2022-06-08 14:25:00|16658.4|16652.4|16641.9|16635.9|16658.4|16652.4|16641.9|16635.9|531
1654698600000|2022-06-08 14:30:00|16642.4|16636.4|16654.9|16648.9|16660.4|16654.4|16640.4|16634.4|457
1654698900000|2022-06-08 14:35:00|16655.4|16649.4|16651.9|16645.9|16662.4|16656.4|16651.9|16645.9|323
1654699200000|2022-06-08 14:40:00|16652.9|16646.9|16648.4|16642.4|16661.4|16655.4|16641.4|16635.4|619
1654699500000|2022-06-08 14:45:00|16647.9|16641.9|16652.4|16646.4|16658.9|16652.9|16647.9|16641.9|295
1654699800000|2022-06-08 14:50:00|16653.4|16647.4|16654.9|16648.9|16657.9|16651.9|16649.4|16643.4|274
1654700100000|2022-06-08 14:55:00|16654.4|16648.4|16648.9|16642.9|16655.4|16649.4|16643.4|16637.4|306
1654700400000|2022-06-08 15:00:00|16649.4|16643.4|16645.4|16639.4|16649.4|16643.4|16637.4|16631.4|640
1654700700000|2022-06-08 15:05:00|16645.9|16639.9|16647.4|16641.4|16650.9|16644.9|16643.9|16637.9|295
1654701000000|2022-06-08 15:10:00|16647.9|16641.9|16674.4|16668.4|16675.4|16669.4|16644.9|16638.9|1174
1654701300000|2022-06-08 15:15:00|16675.4|16669.4|16684.4|16678.4|16691.4|16685.4|16668.9|16662.9|1067
1654701600000|2022-06-08 15:20:00|16684.9|16678.9|16679.4|16673.4|16687.9|16681.9|16677.4|16671.4|513
1654701900000|2022-06-08 15:25:00|16679.9|16673.9|16679.9|16673.9|16683.9|16677.9|16677.9|16671.9|284
1654702200000|2022-06-08 15:30:00|16680.4|16674.4|16679.4|16673.4|16687.9|16681.9|16673.9|16667.9|440
1654702500000|2022-06-08 15:35:00|16680.9|16674.9|16681.9|16675.9|16684.4|16678.4|16677.4|16671.4|171
1654702800000|2022-06-08 15:40:00|16682.4|16676.4|16662.4|16656.4|16694.4|16688.4|16658.9|16652.9|869
1654703100000|2022-06-08 15:45:00|16663.4|16657.4|16667.9|16661.9|16672.4|16666.4|16662.4|16656.4|313
1654703400000|2022-06-08 15:50:00|16667.4|16661.4|16675.9|16669.9|16677.4|16671.4|16666.9|16660.9|209
1654703700000|2022-06-08 15:55:00|16676.4|16670.4|16667.4|16661.4|16676.4|16670.4|16666.9|16660.9|156
1654704000000|2022-06-08 16:00:00|16666.4|16660.4|16668.9|16662.9|16681.4|16675.4|16659.9|16653.9|459
1654704300000|2022-06-08 16:05:00|16669.4|16663.4|16668.4|16662.4|16669.9|16663.9|16657.9|16651.9|260
1654704600000|2022-06-08 16:10:00|16668.9|16662.9|16668.4|16662.4|16670.4|16664.4|16664.4|16658.4|145
1654704900000|2022-06-08 16:15:00|16668.9|16662.9|16665.4|16659.4|16668.9|16662.9|16660.9|16654.9|116
1654705200000|2022-06-08 16:20:00|16666.4|16660.4|16649.9|16643.9|16666.4|16660.4|16643.4|16637.4|668
1654705500000|2022-06-08 16:25:00|16650.4|16644.4|16650.4|16644.4|16650.9|16644.9|16635.4|16629.4|580
1654705800000|2022-06-08 16:30:00|16650.9|16644.9|16637.4|16631.4|16651.4|16645.4|16631.4|16625.4|491
1654706100000|2022-06-08 16:35:00|16637.9|16631.9|16592.9|16586.9|16638.4|16632.4|16592.9|16586.9|2131
1654706400000|2022-06-08 16:40:00|16591.9|16585.9|16575.9|16569.9|16605.9|16599.9|16575.9|16569.9|1641
1654706700000|2022-06-08 16:45:00|16576.4|16570.4|16576.4|16570.4|16581.9|16575.9|16558.9|16552.9|1725
1654707000000|2022-06-08 16:50:00|16575.9|16569.9|16576.9|16570.9|16578.4|16572.4|16568.4|16562.4|611
1654707300000|2022-06-08 16:55:00|16576.4|16570.4|16592.4|16586.4|16592.9|16586.9|16570.4|16564.4|865
1654707600000|2022-06-08 17:00:00|16591.4|16585.4|16579.9|16573.9|16591.4|16585.4|16575.9|16569.9|632
1654707900000|2022-06-08 17:05:00|16578.9|16572.9|16590.9|16584.9|16592.4|16586.4|16577.4|16571.4|271
1654708200000|2022-06-08 17:10:00|16590.4|16584.4|16586.4|16580.4|16592.9|16586.9|16579.4|16573.4|287
1654708500000|2022-06-08 17:15:00|16585.9|16579.9|16590.4|16584.4|16591.4|16585.4|16580.4|16574.4|178
1654708800000|2022-06-08 17:20:00|16589.4|16583.4|16586.4|16580.4|16590.9|16584.9|16583.9|16577.9|164
1654709100000|2022-06-08 17:25:00|16585.9|16579.9|16576.9|16570.9|16587.4|16581.4|16576.4|16570.4|240
1654709400000|2022-06-08 17:30:00|16576.4|16570.4|16560.9|16554.9|16579.4|16573.4|16551.4|16545.4|1289
1654709700000|2022-06-08 17:35:00|16560.4|16554.4|16555.9|16549.9|16565.9|16559.9|16555.4|16549.4|374
1654710000000|2022-06-08 17:40:00|16555.4|16549.4|16577.9|16571.9|16580.9|16574.9|16553.9|16547.9|522
1654710300000|2022-06-08 17:45:00|16578.4|16572.4|16581.9|16575.9|16587.4|16581.4|16575.4|16569.4|322
1654710600000|2022-06-08 17:50:00|16582.4|16576.4|16578.9|16572.9|16585.9|16579.9|16573.9|16567.9|202
1654710900000|2022-06-08 17:55:00|16579.9|16573.9|16582.9|16576.9|16591.9|16585.9|16577.4|16571.4|220
1654711200000|2022-06-08 18:00:00|16581.9|16575.9|16587.9|16581.9|16593.4|16587.4|16578.9|16572.9|191
1654711500000|2022-06-08 18:05:00|16588.9|16582.9|16588.9|16582.9|16593.9|16587.9|16583.4|16577.4|214
1654711800000|2022-06-08 18:10:00|16587.9|16581.9|16587.9|16581.9|16592.4|16586.4|16576.4|16570.4|171
1654712100000|2022-06-08 18:15:00|16588.4|16582.4|16580.9|16574.9|16591.4|16585.4|16575.4|16569.4|140
1654712400000|2022-06-08 18:20:00|16580.4|16574.4|16581.4|16575.4|16585.9|16579.9|16576.4|16570.4|85
1654712700000|2022-06-08 18:25:00|16580.9|16574.9|16574.9|16568.9|16582.4|16576.4|16560.4|16554.4|295
1654713000000|2022-06-08 18:30:00|16574.4|16568.4|16569.9|16563.9|16583.9|16577.9|16568.9|16562.9|208
1654713300000|2022-06-08 18:35:00|16569.4|16563.4|16573.4|16567.4|16576.4|16570.4|16561.9|16555.9|211
1654713600000|2022-06-08 18:40:00|16573.9|16567.9|16586.9|16580.9|16589.4|16583.4|16573.4|16567.4|229
1654713900000|2022-06-08 18:45:00|16586.4|16580.4|16585.4|16579.4|16593.4|16587.4|16581.4|16575.4|197
1654714200000|2022-06-08 18:50:00|16585.9|16579.9|16575.9|16569.9|16586.4|16580.4|16575.4|16569.4|108
1654714500000|2022-06-08 18:55:00|16575.4|16569.4|16576.9|16570.9|16579.9|16573.9|16571.4|16565.4|92
1654714800000|2022-06-08 19:00:00|16577.4|16571.4|16570.9|16564.9|16578.9|16572.9|16565.4|16559.4|184
1654715100000|2022-06-08 19:05:00|16571.4|16565.4|16566.9|16560.9|16574.9|16568.9|16556.4|16550.4|329
1654715400000|2022-06-08 19:10:00|16566.4|16560.4|16579.4|16573.4|16583.9|16577.9|16565.4|16559.4|157
1654715700000|2022-06-08 19:15:00|16579.9|16573.9|16578.9|16572.9|16583.9|16577.9|16573.9|16567.9|87
1654716000000|2022-06-08 19:20:00|16579.4|16573.4|16592.9|16586.9|16597.9|16591.9|16578.4|16572.4|251
1654716300000|2022-06-08 19:25:00|16593.9|16587.9|16588.4|16582.4|16596.4|16590.4|16588.4|16582.4|184
1654716600000|2022-06-08 19:30:00|16589.9|16583.9|16595.4|16589.4|16598.9|16592.9|16579.9|16573.9|207
1654716900000|2022-06-08 19:35:00|16594.9|16588.9|16591.9|16585.9|16598.4|16592.4|16589.4|16583.4|85
1654717200000|2022-06-08 19:40:00|16592.9|16586.9|16585.9|16579.9|16592.9|16586.9|16582.4|16576.4|134
1654717500000|2022-06-08 19:45:00|16586.4|16580.4|16570.9|16564.9|16587.4|16581.4|16569.9|16563.9|245
1654717800000|2022-06-08 19:50:00|16572.4|16566.4|16577.4|16571.4|16585.4|16579.4|16569.4|16563.4|137
1654718100000|2022-06-08 19:55:00|16576.9|16570.9|16562.9|16556.9|16582.9|16576.9|16559.9|16553.9|286
1654718400000|2022-06-08 20:00:00|16563.9|16557.9|16565.9|16559.9|16567.9|16561.9|16560.4|16554.4|159
1654718700000|2022-06-08 20:05:00|16566.4|16560.4|16569.4|16563.4|16571.9|16565.9|16565.4|16559.4|47
1654719000000|2022-06-08 20:10:00|16568.4|16562.4|16570.4|16564.4|16570.4|16564.4|16564.9|16558.9|52
1654719300000|2022-06-08 20:15:00|16569.9|16563.9|16564.9|16558.9|16570.9|16564.9|16563.9|16557.9|40
1654719600000|2022-06-08 20:20:00|16564.4|16558.4|16570.9|16564.9|16570.9|16564.9|16564.4|16558.4|73
1654719900000|2022-06-08 20:25:00|16570.4|16564.4|16570.4|16564.4|16571.9|16565.9|16569.9|16563.9|34
1654720200000|2022-06-08 20:30:00|16569.4|16563.4|16573.4|16567.4|16575.9|16569.9|16568.9|16562.9|95
1654720500000|2022-06-08 20:35:00|16575.4|16569.4|16575.9|16569.9|16579.4|16573.4|16575.4|16569.4|90
1654720800000|2022-06-08 20:40:00|16576.4|16570.4|16575.9|16569.9|16576.9|16570.9|16573.4|16567.4|67
1654721100000|2022-06-08 20:45:00|16575.4|16569.4|16576.9|16570.9|16577.9|16571.9|16574.9|16568.9|91
1654721400000|2022-06-08 20:50:00|16577.9|16571.9|16573.4|16567.4|16578.4|16572.4|16572.9|16566.9|143
1654721700000|2022-06-08 20:55:00|16573.9|16567.9|16574.9|16568.9|16578.4|16572.4|16570.9|16564.9|181
1654722000000|2022-06-08 21:00:00|16580.5|16566.5|16582|16568|16582.4|16568.4|16579.7|16565.7|0
1654722300000|2022-06-08 21:05:00|16582.2|16568.2|16582.8|16568.8|16582.8|16568.8|16581.8|16567.8|0
1654722600000|2022-06-08 21:10:00|16583|16569|16583.5|16569.5|16583.5|16569.5|16583|16569|0
1654722900000|2022-06-08 21:15:00|16584.3|16570.3|16583.7|16569.7|16584.4|16570.4|16583.7|16569.7|0
1654723200000|2022-06-08 21:20:00|16584.1|16570.1|16582.7|16568.7|16584.1|16570.1|16581.6|16567.6|0
1654723500000|2022-06-08 21:25:00|16582.3|16568.3|16583.6|16569.6|16583.6|16569.6|16582.3|16568.3|0
1654723800000|2022-06-08 21:30:00|16583.5|16569.5|16580.8|16566.8|16583.5|16569.5|16580.8|16566.8|0
1654724100000|2022-06-08 21:35:00|16581.2|16567.2|16581.4|16567.4|16582|16568|16581.2|16567.2|0
1654724700000|2022-06-08 21:45:00|16581|16567|16580.8|16566.8|16581.1|16567.1|16580.4|16566.4|0
1654725000000|2022-06-08 21:50:00|16581.4|16567.4|16581.9|16567.9|16582.4|16568.4|16581.4|16567.4|0
1654725300000|2022-06-08 21:55:00|16582.3|16568.3|16582.4|16568.4|16582.7|16568.7|16581.4|16567.4|0
1654725600000|2022-06-08 22:00:00|16579.1|16565.1|16570.5|16556.5|16581.4|16567.4|16570.5|16556.5|0
1654725900000|2022-06-08 22:05:00|16571.4|16557.4|16575|16561|16575|16561|16571.4|16557.4|0
1654726200000|2022-06-08 22:10:00|16574.5|16560.5|16575.9|16561.9|16576.8|16562.8|16573.2|16559.2|0
1654726500000|2022-06-08 22:15:00|16576.8|16562.8|16576.8|16562.8|16578.6|16564.6|16576.4|16562.4|0
1654726800000|2022-06-08 22:20:00|16577.3|16563.3|16575.9|16561.9|16579.5|16565.5|16575|16561|0
1654727100000|2022-06-08 22:25:00|16576.8|16562.8|16580.4|16566.4|16582.3|16568.3|16576.8|16562.8|0
1654727400000|2022-06-08 22:30:00|16581.4|16567.4|16584.1|16570.1|16585.9|16571.9|16581.4|16567.4|0
1654727700000|2022-06-08 22:35:00|16583.6|16569.6|16585.2|16571.2|16586.1|16572.1|16579.5|16565.5|0
1654728000000|2022-06-08 22:40:00|16585.6|16571.6|16585.6|16571.6|16586.5|16572.5|16584.7|16570.7|0
1654728300000|2022-06-08 22:45:00|16585.2|16571.2|16586.5|16572.5|16586.5|16572.5|16583.8|16569.8|0
1654728600000|2022-06-08 22:50:00|16585.6|16571.6|16589.4|16575.4|16589.4|16575.4|16585.6|16571.6|0
1654728900000|2022-06-08 22:55:00|16590.3|16576.3|16589.4|16575.4|16591.2|16577.2|16588.5|16574.5|0
1654729200000|2022-06-08 23:00:00|16589.9|16575.9|16589.4|16575.4|16592.1|16578.1|16587.6|16573.6|0
1654729500000|2022-06-08 23:05:00|16588.9|16574.9|16589.4|16575.4|16592.1|16578.1|16588.5|16574.5|0
1654729800000|2022-06-08 23:10:00|16589.9|16575.9|16592.1|16578.1|16592.1|16578.1|16589.4|16575.4|0
1654730100000|2022-06-08 23:15:00|16593|16579|16593|16579|16593|16579|16592.1|16578.1|0
1654730400000|2022-06-08 23:20:00|16593.5|16579.5|16591.2|16577.2|16593.9|16579.9|16591.2|16577.2|0
1654730700000|2022-06-08 23:25:00|16590.8|16576.8|16586.2|16572.2|16590.8|16576.8|16584.3|16570.3|0
1654731000000|2022-06-08 23:30:00|16586.6|16572.6|16591.2|16577.2|16593.9|16579.9|16585.7|16571.7|0
1654731300000|2022-06-08 23:35:00|16590.7|16576.7|16585.7|16571.7|16590.7|16576.7|16585.7|16571.7|0
1654731600000|2022-06-08 23:40:00|16586.2|16572.2|16589.8|16575.8|16591.2|16577.2|16583|16569|0
1654731900000|2022-06-08 23:45:00|16589.3|16575.3|16593|16579|16593|16579|16589.3|16575.3|0
1654732200000|2022-06-08 23:50:00|16593.9|16579.9|16582.9|16568.9|16593.9|16579.9|16582.9|16568.9|0
1654732500000|2022-06-08 23:55:00|16583.3|16569.3|16587.9|16573.9|16587.9|16573.9|16581.5|16567.5|0
1654732800000|2022-06-09 00:00:00|16588.8|16574.8|16577.2|16563.2|16599.6|16585.6|16576.3|16562.3|0
1654733100000|2022-06-09 00:05:00|16576.3|16562.3|16579|16565|16583.5|16569.5|16574.5|16560.5|0
1654733400000|2022-06-09 00:10:00|16579.9|16565.9|16577.2|16563.2|16583.5|16569.5|16573.6|16559.6|0
1654733700000|2022-06-09 00:15:00|16577.6|16563.6|16572.6|16558.6|16579.9|16565.9|16563.9|16549.9|0
1654734000000|2022-06-09 00:20:00|16572.8|16558.8|16582.6|16568.6|16587.3|16573.3|16569|16555|0
1654734300000|2022-06-09 00:25:00|16583.7|16569.7|16581.1|16567.1|16583.7|16569.7|16577.1|16563.1|0
1654734600000|2022-06-09 00:30:00|16581.3|16567.3|16580.6|16566.6|16584.2|16570.2|16573|16559|0
1654734900000|2022-06-09 00:35:00|16581.1|16567.1|16566.4|16552.4|16584.2|16570.2|16562.4|16548.4|0
1654735200000|2022-06-09 00:40:00|16565.3|16551.3|16555.2|16541.2|16566.4|16552.4|16550.7|16536.7|0
1654735500000|2022-06-09 00:45:00|16554.7|16540.7|16554.4|16550.4|16578.4|16574.4|16540.9|16536.9|4257
1654735800000|2022-06-09 00:50:00|16552.9|16548.9|16561.4|16557.4|16562.4|16558.4|16547.4|16543.4|1031
1654736100000|2022-06-09 00:55:00|16560.9|16556.9|16545.4|16541.4|16563.4|16559.4|16544.4|16540.4|1052
1654736400000|2022-06-09 01:00:00|16547.4|16543.4|16546.4|16542.4|16559.4|16555.4|16528.9|16524.9|3701
1654736700000|2022-06-09 01:05:00|16548.4|16544.4|16576.4|16572.4|16576.4|16572.4|16544.9|16540.9|2458
1654737000000|2022-06-09 01:10:00|16577.4|16573.4|16583.4|16579.4|16591.4|16587.4|16572.4|16568.4|2745
1654737300000|2022-06-09 01:15:00|16581.9|16577.9|16575.9|16571.9|16590.4|16586.4|16567.9|16563.9|1658
1654737600000|2022-06-09 01:20:00|16575.4|16571.4|16581.4|16577.4|16589.4|16585.4|16575.4|16571.4|1390
1654737900000|2022-06-09 01:25:00|16581.9|16577.9|16561.9|16557.9|16584.4|16580.4|16554.4|16550.4|1707
1654738200000|2022-06-09 01:30:00|16561.4|16557.4|16591.9|16587.9|16592.9|16588.9|16558.4|16554.4|2247
1654738500000|2022-06-09 01:35:00|16591.4|16587.4|16544.9|16540.9|16593.4|16589.4|16539.4|16535.4|2931
1654738800000|2022-06-09 01:40:00|16544.4|16540.4|16554.9|16550.9|16564.4|16560.4|16543.9|16539.9|1574
1654739100000|2022-06-09 01:45:00|16554.4|16550.4|16570.4|16566.4|16573.4|16569.4|16547.4|16543.4|1436
1654739400000|2022-06-09 01:50:00|16570.9|16566.9|16572.9|16568.9|16584.4|16580.4|16570.4|16566.4|1611
1654739700000|2022-06-09 01:55:00|16572.4|16568.4|16579.9|16575.9|16585.4|16581.4|16570.4|16566.4|1218
1654740000000|2022-06-09 02:00:00|16579.4|16575.4|16576.4|16572.4|16591.4|16587.4|16569.4|16565.4|1865
1654740300000|2022-06-09 02:05:00|16577.4|16573.4|16588.4|16584.4|16589.4|16585.4|16577.4|16573.4|1157
1654740600000|2022-06-09 02:10:00|16588.9|16584.9|16593.4|16589.4|16602.4|16598.4|16580.4|16576.4|1993
1654740900000|2022-06-09 02:15:00|16593.9|16589.9|16588.4|16584.4|16595.4|16591.4|16581.4|16577.4|1172
1654741200000|2022-06-09 02:20:00|16587.9|16583.9|16580.4|16576.4|16589.9|16585.9|16575.9|16571.9|858
1654741500000|2022-06-09 02:25:00|16579.9|16575.9|16589.4|16585.4|16594.9|16590.9|16577.9|16573.9|826
1654741800000|2022-06-09 02:30:00|16587.9|16583.9|16585.9|16581.9|16589.9|16585.9|16571.4|16567.4|1193
1654742100000|2022-06-09 02:35:00|16584.9|16580.9|16594.4|16590.4|16597.4|16593.4|16584.4|16580.4|1275
1654742400000|2022-06-09 02:40:00|16595.9|16591.9|16589.4|16585.4|16601.4|16597.4|16587.4|16583.4|1239
1654742700000|2022-06-09 02:45:00|16590.4|16586.4|16595.4|16591.4|16598.4|16594.4|16587.4|16583.4|610
1654743000000|2022-06-09 02:50:00|16594.4|16590.4|16590.4|16586.4|16594.4|16590.4|16588.4|16584.4|368
1654743300000|2022-06-09 02:55:00|16590.9|16586.9|16590.9|16586.9|16591.4|16587.4|16575.4|16571.4|925
1654743600000|2022-06-09 03:00:00|16591.4|16587.4|16597.9|16593.9|16606.9|16602.9|16586.9|16582.9|1472
1654743900000|2022-06-09 03:05:00|16597.4|16593.4|16594.4|16590.4|16598.4|16594.4|16593.4|16589.4|313
1654744200000|2022-06-09 03:10:00|16593.4|16589.4|16591.4|16587.4|16595.9|16591.9|16589.4|16585.4|400
1654744500000|2022-06-09 03:15:00|16592.4|16588.4|16586.4|16582.4|16593.4|16589.4|16579.9|16575.9|738
1654744800000|2022-06-09 03:20:00|16585.9|16581.9|16589.4|16585.4|16593.4|16589.4|16582.4|16578.4|791
1654745100000|2022-06-09 03:25:00|16590.4|16586.4|16586.4|16582.4|16595.4|16591.4|16585.9|16581.9|446
1654745400000|2022-06-09 03:30:00|16586.9|16582.9|16585.4|16581.4|16591.4|16587.4|16582.4|16578.4|404
1654745700000|2022-06-09 03:35:00|16585.9|16581.9|16585.9|16581.9|16590.4|16586.4|16583.9|16579.9|309
1654746000000|2022-06-09 03:40:00|16584.9|16580.9|16585.9|16581.9|16587.4|16583.4|16580.4|16576.4|364
1654746300000|2022-06-09 03:45:00|16586.4|16582.4|16591.4|16587.4|16592.4|16588.4|16577.4|16573.4|738
1654746600000|2022-06-09 03:50:00|16592.4|16588.4|16592.4|16588.4|16597.4|16593.4|16590.9|16586.9|866
1654746900000|2022-06-09 03:55:00|16592.9|16588.9|16594.4|16590.4|16598.4|16594.4|16592.4|16588.4|432
1654747200000|2022-06-09 04:00:00|16594.9|16590.9|16592.4|16588.4|16597.4|16593.4|16591.4|16587.4|302
1654747500000|2022-06-09 04:05:00|16593.9|16589.9|16595.4|16591.4|16597.4|16593.4|16591.4|16587.4|234
1654747800000|2022-06-09 04:10:00|16595.9|16591.9|16599.4|16595.4|16603.4|16599.4|16594.4|16590.4|484
1654748100000|2022-06-09 04:15:00|16599.9|16595.9|16595.9|16591.9|16605.4|16601.4|16595.4|16591.4|696
1654748400000|2022-06-09 04:20:00|16595.4|16591.4|16599.4|16595.4|16599.4|16595.4|16591.4|16587.4|385
1654748700000|2022-06-09 04:25:00|16599.9|16595.9|16594.4|16590.4|16602.4|16598.4|16593.4|16589.4|295
1654749000000|2022-06-09 04:30:00|16594.9|16590.9|16598.4|16594.4|16598.4|16594.4|16593.4|16589.4|217
1654749300000|2022-06-09 04:35:00|16599.4|16595.4|16594.4|16590.4|16604.4|16600.4|16594.4|16590.4|310
1654749600000|2022-06-09 04:40:00|16593.4|16589.4|16593.4|16589.4|16596.9|16592.9|16591.4|16587.4|280
1654749900000|2022-06-09 04:45:00|16592.9|16588.9|16598.4|16594.4|16599.4|16595.4|16589.9|16585.9|316
1654750200000|2022-06-09 04:50:00|16599.4|16595.4|16596.4|16592.4|16601.9|16597.9|16595.4|16591.4|287
1654750500000|2022-06-09 04:55:00|16595.9|16591.9|16594.4|16590.4|16599.9|16595.9|16592.4|16588.4|321
1654750800000|2022-06-09 05:00:00|16595.4|16591.4|16596.4|16592.4|16598.4|16594.4|16587.9|16583.9|1237
1654751100000|2022-06-09 05:05:00|16595.4|16591.4|16601.9|16597.9|16603.4|16599.4|16592.9|16588.9|934
1654751400000|2022-06-09 05:10:00|16602.4|16598.4|16591.4|16587.4|16609.4|16605.4|16591.4|16587.4|1424
1654751700000|2022-06-09 05:15:00|16591.9|16587.9|16594.4|16590.4|16595.4|16591.4|16589.4|16585.4|624
1654752000000|2022-06-09 05:20:00|16593.9|16589.9|16585.4|16581.4|16595.4|16591.4|16574.9|16570.9|1539
1654752300000|2022-06-09 05:25:00|16585.9|16581.9|16598.4|16594.4|16599.4|16595.4|16584.9|16580.9|1054
1654752600000|2022-06-09 05:30:00|16597.5|16593.5|16596.5|16592.5|16605.5|16601.5|16593.5|16589.5|1295
1654752900000|2022-06-09 05:35:00|16597|16593|16581.5|16577.5|16597.5|16593.5|16579.5|16575.5|1177
1654753200000|2022-06-09 05:40:00|16582.5|16578.5|16584|16580|16587|16583|16574|16570|1793
1654753500000|2022-06-09 05:45:00|16590.5|16576.5|16590.2|16576.2|16592.8|16578.8|16581|16567|0
1654753800000|2022-06-09 05:50:00|16591.3|16577.3|16579.4|16565.4|16593.7|16579.7|16579.4|16565.4|0
1654754100000|2022-06-09 05:55:00|16579.9|16565.9|16575.4|16561.4|16582.5|16568.5|16574.9|16560.9|0
1654754400000|2022-06-09 06:00:00|16574.5|16560.5|16581.7|16567.7|16586.8|16572.8|16567.2|16553.2|0
1654754700000|2022-06-09 06:05:00|16581.5|16567.5|16584.4|16570.4|16584.7|16570.7|16567.2|16553.2|0
1654755000000|2022-06-09 06:10:00|16584.2|16570.2|16585.5|16571.5|16590.8|16576.8|16573.9|16559.9|0
1654755300000|2022-06-09 06:15:00|16585.9|16571.9|16585|16571|16590.7|16576.7|16584.4|16570.4|0
1654755600000|2022-06-09 06:20:00|16584.8|16570.8|16585.1|16571.1|16585.3|16571.3|16583.7|16569.7|0
1654755900000|2022-06-09 06:25:00|16585.3|16571.3|16580|16566|16585.3|16571.3|16578.2|16564.2|0
1654756200000|2022-06-09 06:30:00|16580.1|16566.1|16583.3|16569.3|16584.1|16570.1|16576.5|16562.5|0
1654756500000|2022-06-09 06:35:00|16583.4|16569.4|16586.1|16572.1|16587.3|16573.3|16583.4|16569.4|0
1654756800000|2022-06-09 06:40:00|16586.3|16572.3|16583.8|16569.8|16587.4|16573.4|16582.4|16568.4|0
1654757100000|2022-06-09 06:45:00|16583.7|16569.7|16588.6|16574.6|16589.7|16575.7|16583.1|16569.1|0
1654757400000|2022-06-09 06:50:00|16588.5|16574.5|16589.8|16575.8|16591.6|16577.6|16585.9|16571.9|0
1654757700000|2022-06-09 06:55:00|16589.9|16575.9|16598.9|16584.9|16598.9|16584.9|16589.9|16575.9|0
1654758000000|2022-06-09 07:00:00|16598.7|16584.7|16592.5|16586.5|16598.7|16589.5|16583.5|16577.5|682
1654758300000|2022-06-09 07:05:00|16591.5|16585.5|16596.5|16590.5|16597.5|16591.5|16590.5|16584.5|411
1654758600000|2022-06-09 07:10:00|16597.5|16591.5|16591.5|16585.5|16599.5|16593.5|16591.5|16585.5|228
1654758900000|2022-06-09 07:15:00|16591|16585|16587|16581|16595.5|16589.5|16586|16580|374
1654759200000|2022-06-09 07:20:00|16586.5|16580.5|16595.5|16589.5|16598|16592|16584.5|16578.5|324
1654759500000|2022-06-09 07:25:00|16596|16590|16593.5|16587.5|16596.5|16590.5|16590.5|16584.5|137
1654759800000|2022-06-09 07:30:00|16595.5|16589.5|16576|16570|16595.5|16589.5|16571|16565|563
1654760100000|2022-06-09 07:35:00|16575.5|16569.5|16582|16576|16582.5|16576.5|16575.5|16569.5|180
1654760400000|2022-06-09 07:40:00|16582.5|16576.5|16582.5|16576.5|16584|16578|16580|16574|108
1654760700000|2022-06-09 07:45:00|16583|16577|16584|16578|16586.5|16580.5|16581.5|16575.5|121
1654761000000|2022-06-09 07:50:00|16584.5|16578.5|16589.5|16583.5|16593.5|16587.5|16584|16578|210
1654761300000|2022-06-09 07:55:00|16589|16583|16591|16585|16591|16585|16586.5|16580.5|122
1654761600000|2022-06-09 08:00:00|16590.5|16584.5|16585|16579|16591|16585|16582.5|16576.5|146
1654761900000|2022-06-09 08:05:00|16584.5|16578.5|16581.5|16575.5|16585|16579|16577|16571|309
1654762200000|2022-06-09 08:10:00|16581|16575|16582.5|16576.5|16582.5|16576.5|16578|16572|85
1654762500000|2022-06-09 08:15:00|16583.5|16577.5|16583|16577|16584.5|16578.5|16581|16575|99
1654762800000|2022-06-09 08:20:00|16583.5|16577.5|16586.5|16580.5|16587|16581|16580.5|16574.5|137
1654763100000|2022-06-09 08:25:00|16585.5|16579.5|16587|16581|16588.5|16582.5|16583|16577|103
1654763400000|2022-06-09 08:30:00|16586.5|16580.5|16600.5|16594.5|16601.5|16595.5|16586|16580|447
1654763700000|2022-06-09 08:35:00|16600|16594|16615.5|16609.5|16623|16617|16600|16594|1090
1654764000000|2022-06-09 08:40:00|16615|16609|16617.5|16611.5|16618.5|16612.5|16615|16609|213
1654764300000|2022-06-09 08:45:00|16618|16612|16646|16640|16646.5|16640.5|16618|16612|1186
1654764600000|2022-06-09 08:50:00|16645.5|16639.5|16640.5|16634.5|16648.5|16642.5|16640|16634|601
1654764900000|2022-06-09 08:55:00|16639.5|16633.5|16648.5|16642.5|16648.5|16642.5|16639.5|16633.5|386
1654765200000|2022-06-09 09:00:00|16650|16644|16644.5|16638.5|16652.5|16646.5|16644.5|16638.5|586
1654765500000|2022-06-09 09:05:00|16643.5|16637.5|16642.5|16636.5|16646.5|16640.5|16640|16634|265
1654765800000|2022-06-09 09:10:00|16642|16636|16639.5|16633.5|16643.5|16637.5|16638|16632|165
1654766100000|2022-06-09 09:15:00|16640|16634|16641.5|16635.5|16645.5|16639.5|16639.5|16633.5|228
1654766400000|2022-06-09 09:20:00|16641|16635|16641.5|16635.5|16642.5|16636.5|16638.5|16632.5|111
1654766700000|2022-06-09 09:25:00|16641|16635|16641|16635|16644.5|16638.5|16640.5|16634.5|93
1654767000000|2022-06-09 09:30:00|16642|16636|16647|16641|16647.5|16641.5|16641.5|16635.5|152
1654767300000|2022-06-09 09:35:00|16647.5|16641.5|16646|16640|16648.5|16642.5|16645.5|16639.5|138
1654767600000|2022-06-09 09:40:00|16645.5|16639.5|16641.5|16635.5|16646|16640|16640.5|16634.5|90
1654767900000|2022-06-09 09:45:00|16641|16635|16643|16637|16643.5|16637.5|16641|16635|76
1654768200000|2022-06-09 09:50:00|16642.5|16636.5|16643|16637|16645.5|16639.5|16641.5|16635.5|74
1654768500000|2022-06-09 09:55:00|16642.5|16636.5|16640|16634|16643.5|16637.5|16635|16629|245
1654768800000|2022-06-09 10:00:00|16639|16633|16640.5|16634.5|16642|16636|16639|16633|69
1654769100000|2022-06-09 10:05:00|16640|16634|16641|16635|16643.5|16637.5|16640|16634|85
1654769400000|2022-06-09 10:10:00|16641.5|16635.5|16641|16635|16642.5|16636.5|16637.5|16631.5|143
1654769700000|2022-06-09 10:15:00|16641.5|16635.5|16646.5|16640.5|16647.5|16641.5|16640.5|16634.5|123
1654770000000|2022-06-09 10:20:00|16647|16641|16662|16656|16664.5|16658.5|16647|16641|842
1654770300000|2022-06-09 10:25:00|16661.5|16655.5|16664|16658|16665|16659|16659|16653|345
1654770600000|2022-06-09 10:30:00|16663|16657|16658.5|16652.5|16665|16659|16656.5|16650.5|293
1654770900000|2022-06-09 10:35:00|16659|16653|16649|16643|16661|16655|16649|16643|255
1654771200000|2022-06-09 10:40:00|16650|16644|16645|16639|16650.5|16644.5|16644.5|16638.5|353
1654771500000|2022-06-09 10:45:00|16645.5|16639.5|16642|16636|16646|16640|16638.5|16632.5|482
1654771800000|2022-06-09 10:50:00|16642.5|16636.5|16645|16639|16645.5|16639.5|16640.5|16634.5|156
1654772100000|2022-06-09 10:55:00|16644.5|16638.5|16641.5|16635.5|16644.5|16638.5|16640.5|16634.5|80
1654772400000|2022-06-09 11:00:00|16641|16635|16636.5|16630.5|16642|16636|16636|16630|299
1654772700000|2022-06-09 11:05:00|16635.5|16629.5|16637.5|16631.5|16638.5|16632.5|16632.5|16626.5|239
1654773000000|2022-06-09 11:10:00|16637|16631|16642.5|16636.5|16642.5|16636.5|16635.5|16629.5|120
1654773300000|2022-06-09 11:15:00|16641.5|16635.5|16634|16628|16642|16636|16633|16627|123
1654773600000|2022-06-09 11:20:00|16633.5|16627.5|16646.5|16640.5|16657|16651|16632.5|16626.5|455
1654773900000|2022-06-09 11:25:00|16646|16640|16637.5|16631.5|16647.5|16641.5|16634.5|16628.5|217
1654774200000|2022-06-09 11:30:00|16637|16631|16636|16630|16641.5|16635.5|16633.5|16627.5|226
1654774500000|2022-06-09 11:35:00|16635.5|16629.5|16636.5|16630.5|16637|16631|16633.5|16627.5|119
1654774800000|2022-06-09 11:40:00|16637|16631|16641.5|16635.5|16641.5|16635.5|16635.5|16629.5|77
1654775100000|2022-06-09 11:45:00|16640|16634|16622.5|16616.5|16651.5|16645.5|16620.5|16614.5|873
1654775400000|2022-06-09 11:50:00|16622|16616|16623|16617|16630.5|16624.5|16622|16616|280
1654775700000|2022-06-09 11:55:00|16622.5|16616.5|16622.5|16616.5|16626|16620|16619.5|16613.5|314
1654776000000|2022-06-09 12:00:00|16621.5|16615.5|16622.5|16616.5|16625.5|16619.5|16618|16612|256
1654776300000|2022-06-09 12:05:00|16622|16616|16619.5|16613.5|16624.5|16618.5|16617.5|16611.5|281
1654776600000|2022-06-09 12:10:00|16618.5|16612.5|16601|16595|16620.5|16614.5|16600.5|16594.5|862
1654776900000|2022-06-09 12:15:00|16600.5|16594.5|16604.5|16598.5|16608|16602|16592|16586|737
1654777200000|2022-06-09 12:20:00|16601.5|16595.5|16597|16591|16603.5|16597.5|16591.5|16585.5|470
1654777500000|2022-06-09 12:25:00|16596|16590|16598|16592|16603.5|16597.5|16583|16577|758
1654777800000|2022-06-09 12:30:00|16597.5|16591.5|16596.5|16590.5|16605.5|16599.5|16592.5|16586.5|458
1654778100000|2022-06-09 12:35:00|16597|16591|16597|16591|16598.5|16592.5|16588|16582|347
1654778400000|2022-06-09 12:40:00|16597.5|16591.5|16575|16569|16599|16593|16574|16568|843
1654778700000|2022-06-09 12:45:00|16575.5|16569.5|16580|16574|16585.5|16579.5|16574|16568|493
1654779000000|2022-06-09 12:50:00|16579.5|16573.5|16574|16568|16583.5|16577.5|16573.5|16567.5|462
1654779300000|2022-06-09 12:55:00|16574.5|16568.5|16581|16575|16584.5|16578.5|16574|16568|331
1654779600000|2022-06-09 13:00:00|16580.5|16574.5|16584.5|16578.5|16585.5|16579.5|16576|16570|287
1654779900000|2022-06-09 13:05:00|16585.5|16579.5|16562.5|16556.5|16589.5|16583.5|16559.5|16553.5|1121
1654780200000|2022-06-09 13:10:00|16561.5|16555.5|16554.5|16548.5|16576.5|16570.5|16554.5|16548.5|1025
1654780500000|2022-06-09 13:15:00|16552|16546|16556.5|16550.5|16562.5|16556.5|16549.5|16543.5|847
1654780800000|2022-06-09 13:20:00|16557|16551|16559.5|16553.5|16563.5|16557.5|16555.5|16549.5|329
1654781100000|2022-06-09 13:25:00|16560.5|16554.5|16554.5|16548.5|16562.5|16556.5|16554.5|16548.5|306
1654781400000|2022-06-09 13:30:00|16555|16549|16557|16551|16561.5|16555.5|16517.5|16511.5|3149
1654781700000|2022-06-09 13:35:00|16556.5|16550.5|16539.5|16533.5|16561|16555|16539.5|16533.5|1246
1654782000000|2022-06-09 13:40:00|16538.5|16532.5|16535.5|16529.5|16546.5|16540.5|16523|16517|1436
1654782300000|2022-06-09 13:45:00|16535|16529|16547|16541|16556|16550|16525.5|16519.5|1186
1654782600000|2022-06-09 13:50:00|16548|16542|16568.5|16562.5|16575.5|16569.5|16547|16541|1764
1654782900000|2022-06-09 13:55:00|16566.5|16560.5|16574.5|16568.5|16575.5|16569.5|16562|16556|1134
1654783200000|2022-06-09 14:00:00|16576.5|16570.5|16564.5|16558.5|16576.5|16570.5|16562.5|16556.5|815
1654783500000|2022-06-09 14:05:00|16563.5|16557.5|16542.5|16536.5|16565|16559|16541|16535|940
1654783800000|2022-06-09 14:10:00|16544.5|16538.5|16547.5|16541.5|16548.5|16542.5|16532.5|16526.5|1098
1654784100000|2022-06-09 14:15:00|16547|16541|16546|16540|16562.5|16556.5|16542.5|16536.5|1013
1654784400000|2022-06-09 14:20:00|16546.5|16540.5|16555.5|16549.5|16556|16550|16544.5|16538.5|466
1654784700000|2022-06-09 14:25:00|16556.5|16550.5|16567|16561|16567.5|16561.5|16552.5|16546.5|456
1654785000000|2022-06-09 14:30:00|16567.5|16561.5|16558|16552|16573.5|16567.5|16553|16547|814
1654785300000|2022-06-09 14:35:00|16557|16551|16566.5|16560.5|16569.5|16563.5|16555|16549|421
1654785600000|2022-06-09 14:40:00|16565.5|16559.5|16552.5|16546.5|16567|16561|16548|16542|655
1654785900000|2022-06-09 14:45:00|16553|16547|16542.5|16536.5|16554|16548|16539|16533|694
1654786200000|2022-06-09 14:50:00|16543|16537|16522.5|16516.5|16543.5|16537.5|16521.5|16515.5|1216
1654786500000|2022-06-09 14:55:00|16523|16517|16533|16527|16538.5|16532.5|16519|16513|800
1654786800000|2022-06-09 15:00:00|16532|16526|16509.5|16503.5|16534.5|16528.5|16508.5|16502.5|1420
1654787100000|2022-06-09 15:05:00|16509|16503|16511.5|16505.5|16513.5|16507.5|16499.5|16493.5|1297
1654787400000|2022-06-09 15:10:00|16512|16506|16517.5|16511.5|16520|16514|16510|16504|597
1654787700000|2022-06-09 15:15:00|16518.5|16512.5|16513|16507|16520.5|16514.5|16509.5|16503.5|462
1654788000000|2022-06-09 15:20:00|16512.5|16506.5|16522.5|16516.5|16523.5|16517.5|16512|16506|524
1654788300000|2022-06-09 15:25:00|16523.5|16517.5|16512.5|16506.5|16526.5|16520.5|16511|16505|438
1654788600000|2022-06-09 15:30:00|16511.5|16505.5|16515|16509|16518.5|16512.5|16502.5|16496.5|666
1654788900000|2022-06-09 15:35:00|16515.5|16509.5|16520.5|16514.5|16523.5|16517.5|16511.5|16505.5|395
1654789200000|2022-06-09 15:40:00|16521|16515|16533.5|16527.5|16539.5|16533.5|16520.5|16514.5|740
1654789500000|2022-06-09 15:45:00|16532|16526|16513|16507|16534.5|16528.5|16509.5|16503.5|558
1654789800000|2022-06-09 15:50:00|16512.5|16506.5|16520|16514|16520.5|16514.5|16501|16495|572
1654790100000|2022-06-09 15:55:00|16520.5|16514.5|16526|16520|16527.5|16521.5|16518|16512|273
1654790400000|2022-06-09 16:00:00|16525|16519|16528.5|16522.5|16535|16529|16522.5|16516.5|451
1654790700000|2022-06-09 16:05:00|16528|16522|16517.5|16511.5|16531|16525|16514.5|16508.5|439
1654791000000|2022-06-09 16:10:00|16516.5|16510.5|16518|16512|16518.5|16512.5|16506.5|16500.5|427
1654791300000|2022-06-09 16:15:00|16517.5|16511.5|16522.5|16516.5|16522.5|16516.5|16511.5|16505.5|179
1654791600000|2022-06-09 16:20:00|16523.5|16517.5|16524.5|16518.5|16528.5|16522.5|16522|16516|243
1654791900000|2022-06-09 16:25:00|16524|16518|16528|16522|16531.5|16525.5|16521.5|16515.5|288
1654792200000|2022-06-09 16:30:00|16528.5|16522.5|16530.5|16524.5|16534.5|16528.5|16522.5|16516.5|342
1654792500000|2022-06-09 16:35:00|16529.5|16523.5|16528|16522|16535.5|16529.5|16526.5|16520.5|188
1654792800000|2022-06-09 16:40:00|16529|16523|16542.5|16536.5|16545.5|16539.5|16528|16522|499
1654793100000|2022-06-09 16:45:00|16541.5|16535.5|16533.5|16527.5|16542.5|16536.5|16532|16526|157
1654793400000|2022-06-09 16:50:00|16534|16528|16528.5|16522.5|16543|16537|16528.5|16522.5|229
1654793700000|2022-06-09 16:55:00|16527.5|16521.5|16544.5|16538.5|16548.5|16542.5|16525.5|16519.5|288
1654794000000|2022-06-09 17:00:00|16545.5|16539.5|16540.5|16534.5|16548|16542|16540|16534|267
1654794300000|2022-06-09 17:05:00|16541.5|16535.5|16542.5|16536.5|16555|16549|16541.5|16535.5|358
1654794600000|2022-06-09 17:10:00|16543|16537|16546|16540|16552|16546|16541|16535|177
1654794900000|2022-06-09 17:15:00|16545|16539|16545.5|16539.5|16547.5|16541.5|16540.5|16534.5|167
1654795200000|2022-06-09 17:20:00|16545|16539|16533.5|16527.5|16546.5|16540.5|16533.5|16527.5|206
1654795500000|2022-06-09 17:25:00|16533|16527|16528|16522|16535.5|16529.5|16525.5|16519.5|215
1654795800000|2022-06-09 17:30:00|16528.5|16522.5|16519.5|16513.5|16528.5|16522.5|16512.5|16506.5|465
1654796100000|2022-06-09 17:35:00|16517|16511|16517.5|16511.5|16519.5|16513.5|16509.5|16503.5|307
1654796400000|2022-06-09 17:40:00|16517|16511|16507.5|16501.5|16518.5|16512.5|16505.5|16499.5|241
1654796700000|2022-06-09 17:45:00|16508.5|16502.5|16517.5|16511.5|16518.5|16512.5|16505.5|16499.5|199
1654797000000|2022-06-09 17:50:00|16517|16511|16517.5|16511.5|16521|16515|16516|16510|115
1654797300000|2022-06-09 17:55:00|16517|16511|16529|16523|16529.5|16523.5|16515.5|16509.5|157
1654797600000|2022-06-09 18:00:00|16528|16522|16516.5|16510.5|16528|16522|16513.5|16507.5|161
1654797900000|2022-06-09 18:05:00|16516|16510|16517.5|16511.5|16522|16516|16511.5|16505.5|80
1654798200000|2022-06-09 18:10:00|16518|16512|16516.5|16510.5|16521|16515|16508.5|16502.5|112
1654798500000|2022-06-09 18:15:00|16516|16510|16511.5|16505.5|16519.5|16513.5|16509|16503|107
1654798800000|2022-06-09 18:20:00|16513|16507|16493.5|16487.5|16517|16511|16492.5|16486.5|630
1654799100000|2022-06-09 18:25:00|16493|16487|16503|16497|16508.5|16502.5|16488.5|16482.5|334
1654799400000|2022-06-09 18:30:00|16502.5|16496.5|16486.5|16480.5|16502.5|16496.5|16485|16479|390
1654799700000|2022-06-09 18:35:00|16487|16481|16480|16474|16490|16484|16477.5|16471.5|485
1654800000000|2022-06-09 18:40:00|16479.5|16473.5|16479.5|16473.5|16482.5|16476.5|16475.5|16469.5|285
1654800300000|2022-06-09 18:45:00|16479|16473|16483|16477|16489|16483|16477.5|16471.5|248
1654800600000|2022-06-09 18:50:00|16482.5|16476.5|16483.5|16477.5|16488.5|16482.5|16480.5|16474.5|152
1654800900000|2022-06-09 18:55:00|16483|16477|16475.5|16469.5|16487|16481|16473|16467|346
1654801200000|2022-06-09 19:00:00|16476|16470|16463|16457|16476|16470|16462.5|16456.5|565
1654801500000|2022-06-09 19:05:00|16461.5|16455.5|16454|16448|16464.5|16458.5|16450.5|16444.5|664
1654801800000|2022-06-09 19:10:00|16455|16449|16451.5|16445.5|16458|16452|16451|16445|267
1654802100000|2022-06-09 19:15:00|16452|16446|16458.5|16452.5|16462.5|16456.5|16451|16445|333
1654802400000|2022-06-09 19:20:00|16459|16453|16459|16453|16463.5|16457.5|16453.5|16447.5|223
1654802700000|2022-06-09 19:25:00|16459.5|16453.5|16444.5|16438.5|16460|16454|16444.5|16438.5|322
1654803000000|2022-06-09 19:30:00|16444|16438|16439.5|16433.5|16446.5|16440.5|16438|16432|377
1654803300000|2022-06-09 19:35:00|16440|16434|16442.5|16436.5|16445.5|16439.5|16439|16433|137
1654803600000|2022-06-09 19:40:00|16443|16437|16421|16415|16443|16437|16421|16415|582
1654803900000|2022-06-09 19:45:00|16420.5|16414.5|16420|16414|16426|16420|16415.5|16409.5|445
1654804200000|2022-06-09 19:50:00|16415.5|16409.5|16422|16416|16430|16424|16415.5|16409.5|478
1654804500000|2022-06-09 19:55:00|16422.5|16416.5|16404.5|16398.5|16425|16419|16404.5|16398.5|625
1654804800000|2022-06-09 20:00:00|16403.5|16397.5|16403.5|16397.5|16407|16401|16400.5|16394.5|377
1654805100000|2022-06-09 20:05:00|16402.5|16396.5|16393.5|16387.5|16409.5|16403.5|16393.5|16387.5|293
1654805400000|2022-06-09 20:10:00|16395.5|16389.5|16398.5|16392.5|16400.5|16394.5|16391.5|16385.5|166
1654805700000|2022-06-09 20:15:00|16399|16393|16397.5|16391.5|16400|16394|16394.5|16388.5|145
1654806000000|2022-06-09 20:20:00|16399.5|16393.5|16401|16395|16405|16399|16398|16392|129
1654806300000|2022-06-09 20:25:00|16401.5|16395.5|16403.5|16397.5|16404.5|16398.5|16398.5|16392.5|100
1654806600000|2022-06-09 20:30:00|16404.5|16398.5|16404.5|16398.5|16407.5|16401.5|16404.5|16398.5|152
1654806900000|2022-06-09 20:35:00|16405|16399|16399.5|16393.5|16406|16400|16399.5|16393.5|192
1654807200000|2022-06-09 20:40:00|16400|16394|16406.5|16400.5|16407.5|16401.5|16400|16394|123
1654807500000|2022-06-09 20:45:00|16407|16401|16411|16405|16413|16407|16407|16401|208
1654807800000|2022-06-09 20:50:00|16412|16406|16410.5|16404.5|16413|16407|16407.5|16401.5|131
1654808100000|2022-06-09 20:55:00|16411|16405|16413.5|16407.5|16417|16411|16409.5|16403.5|311
1654808400000|2022-06-09 21:00:00|16417.5|16403.5|16415|16401|16417.5|16403.5|16413.1|16399.1|1
1654808700000|2022-06-09 21:05:00|16414.9|16400.9|16414.7|16400.7|16416.7|16402.7|16413.7|16399.7|0
1654809000000|2022-06-09 21:10:00|16414.1|16400.1|16417.1|16403.1|16418.8|16404.8|16410.7|16396.7|0
1654809300000|2022-06-09 21:15:00|16417.7|16403.7|16416.7|16402.7|16421|16407|16414.2|16400.2|0
1654809600000|2022-06-09 21:20:00|16417.4|16403.4|16418.4|16404.4|16418.4|16404.4|16416.1|16402.1|0
1654809900000|2022-06-09 21:25:00|16418.1|16404.1|16417.4|16403.4|16419|16405|16417.2|16403.2|0
1654810200000|2022-06-09 21:30:00|16417.7|16403.7|16418.6|16404.6|16418.9|16404.9|16416.8|16402.8|0
1654810500000|2022-06-09 21:35:00|16418.9|16404.9|16418.9|16404.9|16419.5|16405.5|16418.1|16404.1|0
1654810800000|2022-06-09 21:40:00|16418.8|16404.8|16418.8|16404.8|16418.8|16404.8|16418.8|16404.8|0
1654811100000|2022-06-09 21:45:00|16418.4|16404.4|16418.3|16404.3|16418.4|16404.4|16417.9|16403.9|0
1654811400000|2022-06-09 21:50:00|16419.2|16405.2|16418.8|16404.8|16419.2|16405.2|16418.3|16404.3|0
1654811700000|2022-06-09 21:55:00|16419.1|16405.1|16423.7|16409.7|16425.5|16411.5|16417.1|16403.1|0
1654812000000|2022-06-09 22:00:00|16425.3|16411.3|16417.1|16403.1|16426.7|16412.7|16409.3|16395.3|0
1654812300000|2022-06-09 22:05:00|16417.6|16403.6|16410.2|16396.2|16418|16404|16410.2|16396.2|0
1654812600000|2022-06-09 22:10:00|16409.3|16395.3|16404.7|16390.7|16410.2|16396.2|16403.8|16389.8|0
1654812900000|2022-06-09 22:15:00|16403.8|16389.8|16405.2|16391.2|16409.3|16395.3|16401|16387|0
1654813200000|2022-06-09 22:20:00|16405.6|16391.6|16397.1|16383.1|16406.6|16392.6|16395.7|16381.7|0
1654813500000|2022-06-09 22:25:00|16398|16384|16398.9|16384.9|16400.7|16386.7|16396.6|16382.6|0
1654813800000|2022-06-09 22:30:00|16399.8|16385.8|16401.7|16387.7|16402.6|16388.6|16397.1|16383.1|0
1654814100000|2022-06-09 22:35:00|16402.1|16388.1|16403.5|16389.5|16404.4|16390.4|16401.7|16387.7|0
1654814400000|2022-06-09 22:40:00|16403.9|16389.9|16402.6|16388.6|16404.4|16390.4|16402.6|16388.6|0
1654814700000|2022-06-09 22:45:00|16403.5|16389.5|16410.8|16396.8|16410.8|16396.8|16402.6|16388.6|0
1654815000000|2022-06-09 22:50:00|16411.3|16397.3|16404.5|16390.5|16412.7|16398.7|16403.6|16389.6|0
1654815300000|2022-06-09 22:55:00|16405.4|16391.4|16403.6|16389.6|16405.4|16391.4|16402.6|16388.6|0
1654815600000|2022-06-09 23:00:00|16404.5|16390.5|16404.5|16390.5|16405.4|16391.4|16401.7|16387.7|0
1654815900000|2022-06-09 23:05:00|16404|16390|16403.6|16389.6|16404.5|16390.5|16402.6|16388.6|0
1654816200000|2022-06-09 23:10:00|16403.1|16389.1|16405.4|16391.4|16405.4|16391.4|16402.6|16388.6|0
1654816500000|2022-06-09 23:15:00|16404.5|16390.5|16411.6|16397.6|16411.6|16397.6|16402.6|16388.6|0
1654816800000|2022-06-09 23:20:00|16412.5|16398.5|16417.1|16403.1|16418.9|16404.9|16412.5|16398.5|0
1654817100000|2022-06-09 23:25:00|16416.2|16402.2|16412.5|16398.5|16418|16404|16409.7|16395.7|0
1654817400000|2022-06-09 23:30:00|16411.6|16397.6|16414.2|16400.2|16417.9|16403.9|16410.5|16396.5|0
1654817700000|2022-06-09 23:35:00|16410.5|16396.5|16415.1|16401.1|16417|16403|16408.7|16394.7|0
1654818000000|2022-06-09 23:40:00|16416|16402|16414.2|16400.2|16420.6|16406.6|16412.4|16398.4|0
1654818300000|2022-06-09 23:45:00|16413.3|16399.3|16415.1|16401.1|16416|16402|16408.7|16394.7|0
1654818600000|2022-06-09 23:50:00|16413.7|16399.7|16411.5|16397.5|16424.3|16410.3|16409.6|16395.6|0
1654818900000|2022-06-09 23:55:00|16410.5|16396.5|16412.4|16398.4|16413.3|16399.3|16409.6|16395.6|0
1654819200000|2022-06-10 00:00:00|16414.2|16400.2|16421.5|16407.5|16422.5|16408.5|16405.9|16391.9|0
1654819500000|2022-06-10 00:05:00|16421.1|16407.1|16405.9|16391.9|16422.5|16408.5|16405.9|16391.9|0
1654819800000|2022-06-10 00:10:00|16405|16391|16392|16378|16405|16391|16386.5|16372.5|0
1654820100000|2022-06-10 00:15:00|16392.9|16378.9|16389.9|16375.9|16396|16382|16384.2|16370.2|0
1654820400000|2022-06-10 00:20:00|16389.6|16375.6|16384.1|16370.1|16401.3|16387.3|16384.1|16370.1|0
1654820700000|2022-06-10 00:25:00|16383.6|16369.6|16389.9|16375.9|16396.7|16382.7|16379.5|16365.5|0
1654821000000|2022-06-10 00:30:00|16389.5|16375.5|16395.2|16381.2|16396.7|16382.7|16381.9|16367.9|0
1654821300000|2022-06-10 00:35:00|16394.1|16380.1|16392.3|16378.3|16397.2|16383.2|16389.1|16375.1|0
1654821600000|2022-06-10 00:40:00|16392.1|16378.1|16394.7|16380.7|16398.6|16384.6|16389.8|16375.8|0
1654821900000|2022-06-10 00:45:00|16385|16381|16366|16362|16394.5|16390.5|16366|16362|4734
1654822200000|2022-06-10 00:50:00|16365.5|16361.5|16363.5|16359.5|16372.5|16368.5|16358.5|16354.5|2055
1654822500000|2022-06-10 00:55:00|16364.5|16360.5|16368.5|16364.5|16370.5|16366.5|16354|16350|1886
1654822800000|2022-06-10 01:00:00|16369|16365|16382|16378|16388.5|16384.5|16355.5|16351.5|3909
1654823100000|2022-06-10 01:05:00|16381.5|16377.5|16383.5|16379.5|16390|16386|16364.5|16360.5|2640
1654823400000|2022-06-10 01:10:00|16382.5|16378.5|16381|16377|16401.5|16397.5|16374|16370|3035
1654823700000|2022-06-10 01:15:00|16380.5|16376.5|16401.5|16397.5|16408.5|16404.5|16375|16371|2952
1654824000000|2022-06-10 01:20:00|16402.5|16398.5|16389|16385|16407|16403|16383.5|16379.5|1920
1654824300000|2022-06-10 01:25:00|16390|16386|16407.5|16403.5|16411.5|16407.5|16390|16386|2186
1654824600000|2022-06-10 01:30:00|16408.5|16404.5|16426.1|16422.1|16431.1|16427.1|16404.5|16400.5|3057
1654824900000|2022-06-10 01:35:00|16425.6|16421.6|16434.6|16430.6|16436.6|16432.6|16420.6|16416.6|1908
1654825200000|2022-06-10 01:40:00|16435.6|16431.6|16430.6|16426.6|16442.6|16438.6|16424.6|16420.6|2010
1654825500000|2022-06-10 01:45:00|16431.1|16427.1|16437.6|16433.6|16437.6|16433.6|16419.6|16415.6|1866
1654825800000|2022-06-10 01:50:00|16438.1|16434.1|16432.6|16428.6|16444.6|16440.6|16430.6|16426.6|1680
1654826100000|2022-06-10 01:55:00|16433.1|16429.1|16433.6|16429.6|16441.1|16437.1|16424.6|16420.6|1170
1654826400000|2022-06-10 02:00:00|16432.1|16428.1|16431.1|16427.1|16443.6|16439.6|16425.1|16421.1|1098
1654826700000|2022-06-10 02:05:00|16430.6|16426.6|16418.6|16414.6|16439.6|16435.6|16416.6|16412.6|1131
1654827000000|2022-06-10 02:10:00|16420.1|16416.1|16424.6|16420.6|16429.1|16425.1|16415.6|16411.6|823
1654827300000|2022-06-10 02:15:00|16421.6|16417.6|16425.6|16421.6|16432.6|16428.6|16410.6|16406.6|1494
1654827600000|2022-06-10 02:20:00|16427.1|16423.1|16440.1|16436.1|16441.6|16437.6|16424.6|16420.6|1286
1654827900000|2022-06-10 02:25:00|16441.1|16437.1|16446.6|16442.6|16448.6|16444.6|16437.1|16433.1|1334
1654828200000|2022-06-10 02:30:00|16447.6|16443.6|16459.6|16455.6|16460.6|16456.6|16438.6|16434.6|2012
1654828500000|2022-06-10 02:35:00|16460.1|16456.1|16455.6|16451.6|16460.6|16456.6|16452.6|16448.6|1410
1654828800000|2022-06-10 02:40:00|16456.6|16452.6|16444.6|16440.6|16457.1|16453.1|16443.6|16439.6|1181
1654829100000|2022-06-10 02:45:00|16444.1|16440.1|16462.1|16458.1|16462.1|16458.1|16443.6|16439.6|892
1654829400000|2022-06-10 02:50:00|16462.6|16458.6|16470.6|16466.6|16473.1|16469.1|16458.1|16454.1|1639
1654829700000|2022-06-10 02:55:00|16468.6|16464.6|16465.1|16461.1|16469.1|16465.1|16460.6|16456.6|1047
1654830000000|2022-06-10 03:00:00|16465.6|16461.6|16482.6|16478.6|16483.6|16479.6|16463.6|16459.6|1898
1654830300000|2022-06-10 03:05:00|16482.1|16478.1|16476.6|16472.6|16482.1|16478.1|16473.6|16469.6|746
1654830600000|2022-06-10 03:10:00|16476.1|16472.1|16477.1|16473.1|16485.6|16481.6|16474.6|16470.6|1280
1654830900000|2022-06-10 03:15:00|16476.1|16472.1|16473.6|16469.6|16477.6|16473.6|16466.1|16462.1|1258
1654831200000|2022-06-10 03:20:00|16473.1|16469.1|16475.6|16471.6|16478.6|16474.6|16467.6|16463.6|742
1654831500000|2022-06-10 03:25:00|16476.1|16472.1|16482.6|16478.6|16485.1|16481.1|16470.6|16466.6|979
1654831800000|2022-06-10 03:30:00|16481.6|16477.6|16464.6|16460.6|16482.6|16478.6|16464.6|16460.6|731
1654832100000|2022-06-10 03:35:00|16465.1|16461.1|16463.6|16459.6|16470.6|16466.6|16462.6|16458.6|901
1654832400000|2022-06-10 03:40:00|16463.1|16459.1|16469.6|16465.6|16469.6|16465.6|16461.1|16457.1|483
1654832700000|2022-06-10 03:45:00|16470.6|16466.6|16468.1|16464.1|16474.6|16470.6|16464.6|16460.6|612
1654833000000|2022-06-10 03:50:00|16469.6|16465.6|16460.6|16456.6|16471.6|16467.6|16457.6|16453.6|685
1654833300000|2022-06-10 03:55:00|16461.6|16457.6|16455.6|16451.6|16461.6|16457.6|16453.6|16449.6|705
1654833600000|2022-06-10 04:00:00|16456.1|16452.1|16454.6|16450.6|16458.6|16454.6|16450.6|16446.6|878
1654833900000|2022-06-10 04:05:00|16455.6|16451.6|16452.6|16448.6|16456.6|16452.6|16449.6|16445.6|323
1654834200000|2022-06-10 04:10:00|16452.1|16448.1|16456.6|16452.6|16458.6|16454.6|16450.6|16446.6|521
1654834500000|2022-06-10 04:15:00|16457.1|16453.1|16449.6|16445.6|16460.6|16456.6|16446.6|16442.6|564
1654834800000|2022-06-10 04:20:00|16450.6|16446.6|16458.6|16454.6|16458.6|16454.6|16450.1|16446.1|288
1654835100000|2022-06-10 04:25:00|16458.1|16454.1|16452.6|16448.6|16458.6|16454.6|16452.1|16448.1|308
1654835400000|2022-06-10 04:30:00|16451.6|16447.6|16447.6|16443.6|16455.6|16451.6|16447.6|16443.6|374
1654835700000|2022-06-10 04:35:00|16448.6|16444.6|16446.1|16442.1|16448.6|16444.6|16435.1|16431.1|997
1654836000000|2022-06-10 04:40:00|16445.6|16441.6|16450.6|16446.6|16452.6|16448.6|16443.6|16439.6|439
1654836300000|2022-06-10 04:45:00|16450.1|16446.1|16454.6|16450.6|16457.6|16453.6|16449.6|16445.6|730
1654836600000|2022-06-10 04:50:00|16454.1|16450.1|16455.6|16451.6|16455.6|16451.6|16451.1|16447.1|260
1654836900000|2022-06-10 04:55:00|16455.1|16451.1|16452.1|16448.1|16456.1|16452.1|16450.6|16446.6|259
1654837200000|2022-06-10 05:00:00|16452.6|16448.6|16470.6|16466.6|16470.6|16466.6|16450.6|16446.6|883
1654837500000|2022-06-10 05:05:00|16470.1|16466.1|16453.6|16449.6|16472.1|16468.1|16453.6|16449.6|1084
1654837800000|2022-06-10 05:10:00|16454.1|16450.1|16464.6|16460.6|16464.6|16460.6|16449.6|16445.6|641
1654838100000|2022-06-10 05:15:00|16464.1|16460.1|16481.6|16477.6|16487.1|16483.1|16464.1|16460.1|1730
1654838400000|2022-06-10 05:20:00|16481.1|16477.1|16478.1|16474.1|16485.1|16481.1|16477.6|16473.6|766
1654838700000|2022-06-10 05:25:00|16477.6|16473.6|16461.6|16457.6|16477.6|16473.6|16459.6|16455.6|1404
1654839000000|2022-06-10 05:30:00|16461.1|16457.1|16479.1|16475.1|16485.6|16481.6|16459.6|16455.6|3210
1654839300000|2022-06-10 05:35:00|16480.1|16476.1|16482.6|16478.6|16486.1|16482.1|16478.6|16474.6|1293
1654839600000|2022-06-10 05:40:00|16482.1|16478.1|16477.1|16473.1|16483.6|16479.6|16475.1|16471.1|2473
1654839900000|2022-06-10 05:45:00|16480.8|16466.8|16470.7|16456.7|16481.1|16467.1|16470.2|16456.2|2
1654840200000|2022-06-10 05:50:00|16470.9|16456.9|16468.8|16454.8|16470.9|16456.9|16462.1|16448.1|0
1654840500000|2022-06-10 05:55:00|16467.7|16453.7|16469.5|16455.5|16475.1|16461.1|16467.7|16453.7|0
1654840800000|2022-06-10 06:00:00|16470.6|16456.6|16488.4|16474.4|16494.5|16480.5|16469.2|16455.2|0
1654841100000|2022-06-10 06:05:00|16488.2|16474.2|16502.1|16488.1|16502.6|16488.6|16480|16466|0
1654841400000|2022-06-10 06:10:00|16501|16487|16508.9|16494.9|16513.4|16499.4|16496.7|16482.7|0
1654841700000|2022-06-10 06:15:00|16496.3|16482.3|16485.5|16471.5|16497.7|16483.7|16485.5|16471.5|0
1654842000000|2022-06-10 06:20:00|16485.8|16471.8|16480.5|16466.5|16488.5|16474.5|16477.3|16463.3|0
1654842300000|2022-06-10 06:25:00|16480.3|16466.3|16481|16467|16484.9|16470.9|16474.9|16460.9|0
1654842600000|2022-06-10 06:30:00|16481.1|16467.1|16472.1|16458.1|16481.9|16467.9|16469.9|16455.9|0
1654842900000|2022-06-10 06:35:00|16472.2|16458.2|16471.5|16457.5|16477.1|16463.1|16471|16457|0
1654843200000|2022-06-10 06:40:00|16471.3|16457.3|16479.6|16465.6|16485.9|16471.9|16470.7|16456.7|0
1654843500000|2022-06-10 06:45:00|16479.7|16465.7|16471.7|16457.7|16482.8|16468.8|16471.7|16457.7|0
1654843800000|2022-06-10 06:50:00|16471.1|16457.1|16472.3|16458.3|16473.4|16459.4|16464.8|16450.8|0
1654844100000|2022-06-10 06:55:00|16472.4|16458.4|16475.5|16461.5|16477.7|16463.7|16468.3|16454.3|0
1654844400000|2022-06-10 07:00:00|16474.8|16460.8|16458.1|16452.1|16474.8|16468.1|16456.1|16450.1|953
1654844700000|2022-06-10 07:05:00|16457.6|16451.6|16439.6|16433.6|16463.6|16457.6|16439.6|16433.6|718
1654845000000|2022-06-10 07:10:00|16438.6|16432.6|16440.6|16434.6|16444.1|16438.1|16432.1|16426.1|1066
1654845300000|2022-06-10 07:15:00|16440.1|16434.1|16451.1|16445.1|16452.1|16446.1|16440.1|16434.1|621
1654845600000|2022-06-10 07:20:00|16450.6|16444.6|16435.1|16429.1|16451.1|16445.1|16432.6|16426.6|541
1654845900000|2022-06-10 07:25:00|16435.6|16429.6|16437.1|16431.1|16440.6|16434.6|16432.6|16426.6|347
1654846200000|2022-06-10 07:30:00|16436.1|16430.1|16444.6|16438.6|16448.6|16442.6|16435.6|16429.6|238
1654846500000|2022-06-10 07:35:00|16445.1|16439.1|16453.6|16447.6|16455.1|16449.1|16443.6|16437.6|359
1654846800000|2022-06-10 07:40:00|16453.1|16447.1|16440.6|16434.6|16453.6|16447.6|16439.6|16433.6|253
1654847100000|2022-06-10 07:45:00|16440.1|16434.1|16437.6|16431.6|16453.6|16447.6|16436.6|16430.6|290
1654847400000|2022-06-10 07:50:00|16437.1|16431.1|16438.6|16432.6|16443.6|16437.6|16434.6|16428.6|225
1654847700000|2022-06-10 07:55:00|16439.1|16433.1|16434.6|16428.6|16448.6|16442.6|16434.6|16428.6|278
1654848000000|2022-06-10 08:00:00|16433.6|16427.6|16448.1|16442.1|16455.1|16449.1|16426.6|16420.6|953
1654848300000|2022-06-10 08:05:00|16448.6|16442.6|16454.6|16448.6|16458.6|16452.6|16446.6|16440.6|443
1654848600000|2022-06-10 08:10:00|16454.1|16448.1|16456.6|16450.6|16460.6|16454.6|16450.1|16444.1|424
1654848900000|2022-06-10 08:15:00|16457.1|16451.1|16457.1|16451.1|16460.6|16454.6|16455.1|16449.1|149
1654849200000|2022-06-10 08:20:00|16456.6|16450.6|16451.6|16445.6|16456.6|16450.6|16451.1|16445.1|117
1654849500000|2022-06-10 08:25:00|16450.6|16444.6|16449.6|16443.6|16456.6|16450.6|16447.6|16441.6|233
1654849800000|2022-06-10 08:30:00|16449.1|16443.1|16445.6|16439.6|16453.6|16447.6|16444.6|16438.6|196
1654850100000|2022-06-10 08:35:00|16445.1|16439.1|16446.6|16440.6|16447.6|16441.6|16437.6|16431.6|240
1654850400000|2022-06-10 08:40:00|16447.1|16441.1|16446.6|16440.6|16447.1|16441.1|16442.1|16436.1|75
1654850700000|2022-06-10 08:45:00|16445.6|16439.6|16454.1|16448.1|16455.1|16449.1|16445.6|16439.6|190
1654851000000|2022-06-10 08:50:00|16453.6|16447.6|16444.1|16438.1|16455.1|16449.1|16442.6|16436.6|126
1654851300000|2022-06-10 08:55:00|16444.6|16438.6|16442.6|16436.6|16447.1|16441.1|16441.6|16435.6|156
1654851600000|2022-06-10 09:00:00|16442.1|16436.1|16448.1|16442.1|16451.6|16445.6|16442.1|16436.1|102
1654851900000|2022-06-10 09:05:00|16448.6|16442.6|16445.6|16439.6|16452.6|16446.6|16444.6|16438.6|76
1654852200000|2022-06-10 09:10:00|16445.1|16439.1|16447.1|16441.1|16450.6|16444.6|16443.6|16437.6|121
1654852500000|2022-06-10 09:15:00|16446.6|16440.6|16443.6|16437.6|16449.6|16443.6|16442.6|16436.6|61
1654852800000|2022-06-10 09:20:00|16443.1|16437.1|16443.6|16437.6|16448.6|16442.6|16442.6|16436.6|110
1654853100000|2022-06-10 09:25:00|16444.1|16438.1|16448.6|16442.6|16449.6|16443.6|16440.6|16434.6|89
1654853400000|2022-06-10 09:30:00|16449.6|16443.6|16451.1|16445.1|16451.6|16445.6|16447.6|16441.6|65
1654853700000|2022-06-10 09:35:00|16450.6|16444.6|16449.1|16443.1|16451.6|16445.6|16445.6|16439.6|53
1654854000000|2022-06-10 09:40:00|16448.6|16442.6|16453.6|16447.6|16454.6|16448.6|16446.6|16440.6|160
1654854300000|2022-06-10 09:45:00|16453.1|16447.1|16445.6|16439.6|16455.6|16449.6|16444.6|16438.6|258
1654854600000|2022-06-10 09:50:00|16444.6|16438.6|16443.6|16437.6|16446.6|16440.6|16441.1|16435.1|164
1654854900000|2022-06-10 09:55:00|16442.6|16436.6|16446.6|16440.6|16446.6|16440.6|16442.6|16436.6|87
1654855200000|2022-06-10 10:00:00|16446.1|16440.1|16449.6|16443.6|16451.6|16445.6|16446.1|16440.1|149
1654855500000|2022-06-10 10:05:00|16450.6|16444.6|16450.1|16444.1|16453.6|16447.6|16448.6|16442.6|82
1654855800000|2022-06-10 10:10:00|16450.6|16444.6|16452.1|16446.1|16452.6|16446.6|16448.1|16442.1|74
1654856100000|2022-06-10 10:15:00|16452.6|16446.6|16453.1|16447.1|16458.6|16452.6|16451.6|16445.6|228
1654856400000|2022-06-10 10:20:00|16452.6|16446.6|16448.6|16442.6|16460.6|16454.6|16448.6|16442.6|161
1654856700000|2022-06-10 10:25:00|16449.1|16443.1|16446.6|16440.6|16449.6|16443.6|16445.6|16439.6|145
1654857000000|2022-06-10 10:30:00|16447.1|16441.1|16445.6|16439.6|16450.6|16444.6|16444.6|16438.6|156
1654857300000|2022-06-10 10:35:00|16446.1|16440.1|16447.6|16441.6|16448.6|16442.6|16445.6|16439.6|53
1654857600000|2022-06-10 10:40:00|16448.6|16442.6|16445.6|16439.6|16448.6|16442.6|16445.6|16439.6|53
1654857900000|2022-06-10 10:45:00|16445.1|16439.1|16446.6|16440.6|16447.6|16441.6|16444.6|16438.6|64
1654858200000|2022-06-10 10:50:00|16447.1|16441.1|16450.1|16444.1|16450.6|16444.6|16444.6|16438.6|134
1654858500000|2022-06-10 10:55:00|16449.6|16443.6|16451.6|16445.6|16451.6|16445.6|16440.6|16434.6|240
1654858800000|2022-06-10 11:00:00|16452.6|16446.6|16446.6|16440.6|16453.6|16447.6|16446.6|16440.6|77
1654859100000|2022-06-10 11:05:00|16448.1|16442.1|16453.6|16447.6|16456.6|16450.6|16446.6|16440.6|204
1654859400000|2022-06-10 11:10:00|16454.1|16448.1|16455.6|16449.6|16457.1|16451.1|16449.6|16443.6|152
1654859700000|2022-06-10 11:15:00|16455.1|16449.1|16452.6|16446.6|16455.6|16449.6|16452.1|16446.1|146
1654860000000|2022-06-10 11:20:00|16452.1|16446.1|16455.6|16449.6|16458.6|16452.6|16452.1|16446.1|149
1654860300000|2022-06-10 11:25:00|16456.6|16450.6|16462.6|16456.6|16464.1|16458.1|16454.1|16448.1|220
1654860600000|2022-06-10 11:30:00|16462.1|16456.1|16475.6|16469.6|16479.6|16473.6|16462.1|16456.1|748
1654860900000|2022-06-10 11:35:00|16474.6|16468.6|16470.1|16464.1|16479.6|16473.6|16467.6|16461.6|259
1654861200000|2022-06-10 11:40:00|16469.6|16463.6|16472.6|16466.6|16472.6|16466.6|16468.6|16462.6|98
1654861500000|2022-06-10 11:45:00|16473.6|16467.6|16468.6|16462.6|16475.6|16469.6|16468.6|16462.6|134
1654861800000|2022-06-10 11:50:00|16469.6|16463.6|16466.6|16460.6|16470.1|16464.1|16465.6|16459.6|95
1654862100000|2022-06-10 11:55:00|16465.6|16459.6|16467.6|16461.6|16473.1|16467.1|16465.6|16459.6|138
1654862400000|2022-06-10 12:00:00|16468.1|16462.1|16468.6|16462.6|16479.6|16473.6|16466.6|16460.6|268
1654862700000|2022-06-10 12:05:00|16469.6|16463.6|16477.6|16471.6|16478.6|16472.6|16469.1|16463.1|164
1654863000000|2022-06-10 12:10:00|16477.1|16471.1|16508.6|16502.6|16509.1|16503.1|16475.6|16469.6|1178
1654863300000|2022-06-10 12:15:00|16509.1|16503.1|16498.1|16492.1|16514.6|16508.6|16497.6|16491.6|637
1654863600000|2022-06-10 12:20:00|16498.6|16492.6|16495.6|16489.6|16500.1|16494.1|16488.6|16482.6|480
1654863900000|2022-06-10 12:25:00|16496.1|16490.1|16491.6|16485.6|16504.1|16498.1|16491.6|16485.6|308
1654864200000|2022-06-10 12:30:00|16489.1|16483.1|16405.1|16399.1|16490.6|16484.6|16403.1|16397.1|5377
1654864500000|2022-06-10 12:35:00|16405.6|16399.6|16436.1|16430.1|16439.6|16433.6|16398.6|16392.6|1950
1654864800000|2022-06-10 12:40:00|16436.6|16430.6|16422.1|16416.1|16448.1|16442.1|16421.6|16415.6|1167
1654865100000|2022-06-10 12:45:00|16422.6|16416.6|16410.6|16404.6|16432.1|16426.1|16410.6|16404.6|704
1654865400000|2022-06-10 12:50:00|16410.1|16404.1|16402.6|16396.6|16413.6|16407.6|16392.6|16386.6|1652
1654865700000|2022-06-10 12:55:00|16403.1|16397.1|16379.6|16373.6|16404.1|16398.1|16379.6|16373.6|1183
1654866000000|2022-06-10 13:00:00|16380.1|16374.1|16392.6|16386.6|16399.6|16393.6|16375.6|16369.6|1235
1654866300000|2022-06-10 13:05:00|16392.1|16386.1|16379.1|16373.1|16396.6|16390.6|16373.6|16367.6|734
1654866600000|2022-06-10 13:10:00|16380.1|16374.1|16382.1|16376.1|16392.1|16386.1|16378.6|16372.6|434
1654866900000|2022-06-10 13:15:00|16382.6|16376.6|16367.6|16361.6|16385.6|16379.6|16364.6|16358.6|971
1654867200000|2022-06-10 13:20:00|16369.1|16363.1|16355.1|16349.1|16375.6|16369.6|16347.6|16341.6|1744
1654867500000|2022-06-10 13:25:00|16356.1|16350.1|16362.1|16356.1|16364.1|16358.1|16349.1|16343.1|823
1654867800000|2022-06-10 13:30:00|16363.1|16357.1|16343.1|16337.1|16378.6|16372.6|16337.6|16331.6|2588
1654868100000|2022-06-10 13:35:00|16343.6|16337.6|16348.1|16342.1|16357.6|16351.6|16338.6|16332.6|1372
1654868400000|2022-06-10 13:40:00|16346.1|16340.1|16370.6|16364.6|16370.6|16364.6|16345.1|16339.1|1174
1654868700000|2022-06-10 13:45:00|16370.1|16364.1|16357.1|16351.1|16378.1|16372.1|16353.6|16347.6|1108
1654869000000|2022-06-10 13:50:00|16356.6|16350.6|16349.1|16343.1|16361.6|16355.6|16344.6|16338.6|790
1654869300000|2022-06-10 13:55:00|16348.1|16342.1|16348.6|16342.6|16353.6|16347.6|16339.1|16333.1|748
1654869600000|2022-06-10 14:00:00|16344.6|16338.6|16328.1|16322.1|16344.6|16338.6|16322.1|16316.1|2106
1654869900000|2022-06-10 14:05:00|16327.6|16321.6|16313.1|16307.1|16333.1|16327.1|16308.6|16302.6|1545
1654870200000|2022-06-10 14:10:00|16312.6|16306.6|16307.1|16301.1|16317.1|16311.1|16297.1|16291.1|1630
1654870500000|2022-06-10 14:15:00|16306.6|16300.6|16304.1|16298.1|16317.6|16311.6|16301.1|16295.1|991
1654870800000|2022-06-10 14:20:00|16305.1|16299.1|16293.1|16287.1|16307.1|16301.1|16288.1|16282.1|1149
1654871100000|2022-06-10 14:25:00|16292.6|16286.6|16291.6|16285.6|16309.6|16303.6|16289.6|16283.6|1119
1654871400000|2022-06-10 14:30:00|16292.1|16286.1|16306.6|16300.6|16307.6|16301.6|16288.1|16282.1|769
1654871700000|2022-06-10 14:35:00|16305.6|16299.6|16320.6|16314.6|16321.6|16315.6|16304.6|16298.6|1043
1654872000000|2022-06-10 14:40:00|16320.1|16314.1|16321.1|16315.1|16324.1|16318.1|16310.1|16304.1|741
1654872300000|2022-06-10 14:45:00|16322.1|16316.1|16317.6|16311.6|16325.6|16319.6|16314.6|16308.6|547
1654872600000|2022-06-10 14:50:00|16317.1|16311.1|16324.1|16318.1|16329.1|16323.1|16317.1|16311.1|567
1654872900000|2022-06-10 14:55:00|16323.6|16317.6|16299.6|16293.6|16325.1|16319.1|16299.6|16293.6|643
1654873200000|2022-06-10 15:00:00|16298.6|16292.6|16310.6|16304.6|16315.6|16309.6|16294.6|16288.6|829
1654873500000|2022-06-10 15:05:00|16309.6|16303.6|16308.6|16302.6|16311.1|16305.1|16303.6|16297.6|313
1654873800000|2022-06-10 15:10:00|16309.1|16303.1|16311.1|16305.1|16316.6|16310.6|16305.1|16299.1|417
1654874100000|2022-06-10 15:15:00|16310.6|16304.6|16320.1|16314.1|16322.6|16316.6|16307.6|16301.6|358
1654874400000|2022-06-10 15:20:00|16321.1|16315.1|16311.6|16305.6|16326.1|16320.1|16310.6|16304.6|493
1654874700000|2022-06-10 15:25:00|16311.1|16305.1|16299.6|16293.6|16311.6|16305.6|16297.6|16291.6|940
1654875000000|2022-06-10 15:30:00|16298.6|16292.6|16300.1|16294.1|16305.6|16299.6|16294.6|16288.6|482
1654875300000|2022-06-10 15:35:00|16300.6|16294.6|16286.6|16280.6|16301.1|16295.1|16286.6|16280.6|931
1654875600000|2022-06-10 15:40:00|16286.1|16280.1|16295.6|16289.6|16295.6|16289.6|16282.6|16276.6|864
1654875900000|2022-06-10 15:45:00|16295.1|16289.1|16285.1|16279.1|16305.6|16299.6|16285.1|16279.1|618
1654876200000|2022-06-10 15:50:00|16285.6|16279.6|16291.1|16285.1|16298.6|16292.6|16283.6|16277.6|490
1654876500000|2022-06-10 15:55:00|16290.1|16284.1|16307.1|16301.1|16311.1|16305.1|16287.6|16281.6|635
1654876800000|2022-06-10 16:00:00|16306.6|16300.6|16311.6|16305.6|16318.1|16312.1|16304.6|16298.6|574
1654877100000|2022-06-10 16:05:00|16311.1|16305.1|16316.6|16310.6|16321.6|16315.6|16310.6|16304.6|356
1654877400000|2022-06-10 16:10:00|16315.1|16309.1|16299.1|16293.1|16316.6|16310.6|16296.1|16290.1|380
1654877700000|2022-06-10 16:15:00|16298.6|16292.6|16301.1|16295.1|16302.6|16296.6|16295.1|16289.1|221
1654878000000|2022-06-10 16:20:00|16301.6|16295.6|16301.6|16295.6|16309.6|16303.6|16300.6|16294.6|230
1654878300000|2022-06-10 16:25:00|16300.1|16294.1|16307.6|16301.6|16307.6|16301.6|16298.1|16292.1|172
1654878600000|2022-06-10 16:30:00|16308.1|16302.1|16301.1|16295.1|16312.1|16306.1|16299.1|16293.1|234
1654878900000|2022-06-10 16:35:00|16300.6|16294.6|16306.6|16300.6|16308.6|16302.6|16299.6|16293.6|136
1654879200000|2022-06-10 16:40:00|16306.1|16300.1|16308.1|16302.1|16313.6|16307.6|16303.6|16297.6|275
1654879500000|2022-06-10 16:45:00|16308.6|16302.6|16301.1|16295.1|16311.1|16305.1|16299.6|16293.6|241
1654879800000|2022-06-10 16:50:00|16300.1|16294.1|16278.6|16272.6|16300.1|16294.1|16278.6|16272.6|1052
1654880100000|2022-06-10 16:55:00|16277.6|16271.6|16281.6|16275.6|16283.6|16277.6|16272.6|16266.6|538
1654880400000|2022-06-10 17:00:00|16280.6|16274.6|16276.6|16270.6|16286.1|16280.1|16270.6|16264.6|436
1654880700000|2022-06-10 17:05:00|16274.6|16268.6|16273.6|16267.6|16276.6|16270.6|16268.6|16262.6|301
1654881000000|2022-06-10 17:10:00|16275.6|16269.6|16271.6|16265.6|16277.6|16271.6|16267.6|16261.6|307
1654881300000|2022-06-10 17:15:00|16270.6|16264.6|16282.6|16276.6|16282.6|16276.6|16269.6|16263.6|240
1654881600000|2022-06-10 17:20:00|16284.1|16278.1|16284.1|16278.1|16288.6|16282.6|16279.6|16273.6|299
1654881900000|2022-06-10 17:25:00|16284.6|16278.6|16302.6|16296.6|16303.6|16297.6|16283.1|16277.1|446
1654882200000|2022-06-10 17:30:00|16303.1|16297.1|16288.6|16282.6|16303.6|16297.6|16282.6|16276.6|370
1654882500000|2022-06-10 17:35:00|16287.6|16281.6|16299.1|16293.1|16300.6|16294.6|16287.6|16281.6|233
1654882800000|2022-06-10 17:40:00|16299.6|16293.6|16298.1|16292.1|16300.1|16294.1|16290.6|16284.6|209
1654883100000|2022-06-10 17:45:00|16297.1|16291.1|16309.1|16303.1|16311.1|16305.1|16293.1|16287.1|465
1654883400000|2022-06-10 17:50:00|16309.6|16303.6|16303.1|16297.1|16318.6|16312.6|16302.1|16296.1|609
1654883700000|2022-06-10 17:55:00|16302.6|16296.6|16301.1|16295.1|16303.1|16297.1|16295.6|16289.6|230
1654884000000|2022-06-10 18:00:00|16300.6|16294.6|16289.1|16283.1|16303.1|16297.1|16287.6|16281.6|295
1654884300000|2022-06-10 18:05:00|16288.1|16282.1|16294.6|16288.6|16297.1|16291.1|16288.1|16282.1|127
1654884600000|2022-06-10 18:10:00|16295.1|16289.1|16296.1|16290.1|16298.6|16292.6|16291.6|16285.6|128
1654884900000|2022-06-10 18:15:00|16297.1|16291.1|16303.1|16297.1|16308.6|16302.6|16291.1|16285.1|203
1654885200000|2022-06-10 18:20:00|16305.1|16299.1|16308.1|16302.1|16312.1|16306.1|16305.1|16299.1|203
1654885500000|2022-06-10 18:25:00|16309.1|16303.1|16298.6|16292.6|16309.6|16303.6|16294.6|16288.6|212
1654885800000|2022-06-10 18:30:00|16298.1|16292.1|16306.1|16300.1|16308.6|16302.6|16298.1|16292.1|139
1654886100000|2022-06-10 18:35:00|16305.6|16299.6|16301.1|16295.1|16306.1|16300.1|16299.6|16293.6|120
1654886400000|2022-06-10 18:40:00|16300.6|16294.6|16299.1|16293.1|16302.1|16296.1|16295.6|16289.6|92
1654886700000|2022-06-10 18:45:00|16298.1|16292.1|16309.1|16303.1|16309.1|16303.1|16298.1|16292.1|181
1654887000000|2022-06-10 18:50:00|16309.6|16303.6|16309.6|16303.6|16311.1|16305.1|16303.6|16297.6|128
1654887300000|2022-06-10 18:55:00|16310.6|16304.6|16318.6|16312.6|16325.6|16319.6|16308.6|16302.6|462
1654887600000|2022-06-10 19:00:00|16317.6|16311.6|16307.1|16301.1|16326.6|16320.6|16303.6|16297.6|404
1654887900000|2022-06-10 19:05:00|16306.6|16300.6|16302.1|16296.1|16307.1|16301.1|16296.6|16290.6|223
1654888200000|2022-06-10 19:10:00|16302.6|16296.6|16305.6|16299.6|16309.1|16303.1|16300.1|16294.1|116
1654888500000|2022-06-10 19:15:00|16305.1|16299.1|16315.6|16309.6|16316.6|16310.6|16304.6|16298.6|166
1654888800000|2022-06-10 19:20:00|16316.6|16310.6|16310.1|16304.1|16316.6|16310.6|16298.1|16292.1|423
1654889100000|2022-06-10 19:25:00|16310.6|16304.6|16313.6|16307.6|16324.6|16318.6|16309.1|16303.1|622
1654889400000|2022-06-10 19:30:00|16312.1|16306.1|16310.1|16304.1|16314.1|16308.1|16305.6|16299.6|165
1654889700000|2022-06-10 19:35:00|16309.1|16303.1|16310.6|16304.6|16319.6|16313.6|16307.1|16301.1|180
1654890000000|2022-06-10 19:40:00|16309.6|16303.6|16293.6|16287.6|16314.6|16308.6|16287.1|16281.1|411
1654890300000|2022-06-10 19:45:00|16293.1|16287.1|16280.1|16274.1|16295.1|16289.1|16277.6|16271.6|377
1654890600000|2022-06-10 19:50:00|16278.6|16272.6|16281.1|16275.1|16293.6|16287.6|16277.1|16271.1|277
1654890900000|2022-06-10 19:55:00|16282.1|16276.1|16258.6|16252.6|16285.1|16279.1|16258.6|16252.6|527
1654891200000|2022-06-10 20:00:00|16260.1|16254.1|16272.1|16266.1|16272.1|16266.1|16258.6|16252.6|342
1654891500000|2022-06-10 20:05:00|16271.6|16265.6|16270.1|16264.1|16275.6|16269.6|16266.6|16260.6|133
1654891800000|2022-06-10 20:10:00|16270.6|16264.6|16270.6|16264.6|16271.6|16265.6|16268.6|16262.6|80
1654892100000|2022-06-10 20:15:00|16269.1|16263.1|16269.6|16263.6|16273.6|16267.6|16267.6|16261.6|95
1654892400000|2022-06-10 20:20:00|16269.1|16263.1|16270.1|16264.1|16275.6|16269.6|16268.1|16262.1|128
1654892700000|2022-06-10 20:25:00|16271.1|16265.1|16272.1|16266.1|16275.6|16269.6|16269.6|16263.6|91
1654893000000|2022-06-10 20:30:00|16271.6|16265.6|16272.1|16266.1|16274.6|16268.6|16269.6|16263.6|128
1654893300000|2022-06-10 20:35:00|16271.6|16265.6|16267.1|16261.1|16273.1|16267.1|16266.6|16260.6|99
1654893600000|2022-06-10 20:40:00|16267.6|16261.6|16267.1|16261.1|16268.6|16262.6|16266.6|16260.6|115
1654893900000|2022-06-10 20:45:00|16267.6|16261.6|16269.6|16263.6|16271.1|16265.1|16266.6|16260.6|195
1654894200000|2022-06-10 20:50:00|16269.1|16263.1|16270.1|16264.1|16272.1|16266.1|16269.1|16263.1|166
1654894500000|2022-06-10 20:55:00|16270.6|16264.6|16265.1|16259.1|16270.6|16264.6|16265.1|16259.1|255
1655071200000|2022-06-12 22:00:00|16128.7|16114.7|16148.3|16134.3|16148.3|16134.3|16118.3|16104.3|0
1655071500000|2022-06-12 22:05:00|16147.8|16133.8|16134.8|16120.8|16157.7|16143.7|16134.8|16120.8|0
1655071800000|2022-06-12 22:10:00|16135.2|16121.2|16122|16108|16147|16133|16117.8|16103.8|0
1655072100000|2022-06-12 22:15:00|16122.5|16108.5|16125.3|16111.3|16140|16126|16122.5|16108.5|0
1655072400000|2022-06-12 22:20:00|16124.8|16110.8|16118.5|16104.5|16130.4|16116.4|16116.7|16102.7|0
1655072700000|2022-06-12 22:25:00|16118|16104|16140.1|16126.1|16142.9|16128.9|16118|16104|0
1655073000000|2022-06-12 22:30:00|16141.5|16127.5|16146.6|16132.6|16153.2|16139.2|16141|16127|0
1655073300000|2022-06-12 22:35:00|16146.1|16132.1|16116|16102|16149.4|16135.4|16113.1|16099.1|0
1655073600000|2022-06-12 22:40:00|16116.9|16102.9|16111.3|16097.3|16119.7|16105.7|16111.3|16097.3|0
1655073900000|2022-06-12 22:45:00|16111.7|16097.7|16122.7|16108.7|16125.5|16111.5|16111.3|16097.3|0
1655074200000|2022-06-12 22:50:00|16121.3|16107.3|16111.5|16097.5|16121.8|16107.8|16111.5|16097.5|0
1655074500000|2022-06-12 22:55:00|16111.9|16097.9|16121.8|16107.8|16122.2|16108.2|16111.5|16097.5|0
1655074800000|2022-06-12 23:00:00|16121.3|16107.3|16115.7|16101.7|16125.1|16111.1|16115.7|16101.7|0
1655075100000|2022-06-12 23:05:00|16116.1|16102.1|16122.2|16108.2|16125.1|16111.1|16115.7|16101.7|0
1655075400000|2022-06-12 23:10:00|16121.3|16107.3|16125.1|16111.1|16129.8|16115.8|16121.3|16107.3|0
1655075700000|2022-06-12 23:15:00|16126|16112|16120.9|16106.9|16130.3|16116.3|16120.9|16106.9|0
1655076000000|2022-06-12 23:20:00|16121.4|16107.4|16116.2|16102.2|16124.2|16110.2|16116.2|16102.2|0
1655076300000|2022-06-12 23:25:00|16116.7|16102.7|16123.7|16109.7|16127.5|16113.5|16114.4|16100.4|0
1655076600000|2022-06-12 23:30:00|16124.2|16110.2|16120|16106|16125.6|16111.6|16114.4|16100.4|0
1655076900000|2022-06-12 23:35:00|16120.4|16106.4|16123.3|16109.3|16125.2|16111.2|16116.2|16102.2|0
1655077200000|2022-06-12 23:40:00|16123.8|16109.8|16130.3|16116.3|16131.2|16117.2|16116.3|16102.3|0
1655077500000|2022-06-12 23:45:00|16129.8|16115.8|16120|16106|16131.2|16117.2|16119|16105|0
1655077800000|2022-06-12 23:50:00|16119.5|16105.5|16117.2|16103.2|16120.9|16106.9|16116.2|16102.2|0
1655078100000|2022-06-12 23:55:00|16117.6|16103.6|16123.7|16109.7|16123.7|16109.7|16113.4|16099.4|0
1655078400000|2022-06-13 00:00:00|16124.7|16110.7|16114.3|16100.3|16128|16114|16111.5|16097.5|0
1655078700000|2022-06-13 00:05:00|16115.3|16101.3|16113.9|16099.9|16118.6|16104.6|16110.2|16096.2|0
1655079000000|2022-06-13 00:10:00|16113.4|16099.4|16110.3|16096.3|16114.4|16100.4|16108|16094|0
1655079300000|2022-06-13 00:15:00|16110.8|16096.8|16093.9|16079.9|16113.6|16099.6|16093.9|16079.9|0
1655079600000|2022-06-13 00:20:00|16096.1|16082.1|16080.5|16066.5|16097.6|16083.6|16078.2|16064.2|0
1655079900000|2022-06-13 00:25:00|16080|16066|16075.2|16061.2|16087.9|16073.9|16073.2|16059.2|0
1655080200000|2022-06-13 00:30:00|16074.9|16060.9|16079.3|16065.3|16079.5|16065.5|16067.8|16053.8|0
1655080500000|2022-06-13 00:35:00|16079.8|16065.8|16068.3|16054.3|16080.4|16066.4|16065.1|16051.1|0
1655080800000|2022-06-13 00:40:00|16068.5|16054.5|16111.5|16097.5|16111.5|16097.5|16064.2|16050.2|0
1655081100000|2022-06-13 00:45:00|16115.1|16111.1|16096.6|16092.6|16117.1|16113.1|16096.1|16092.1|5780
1655081400000|2022-06-13 00:50:00|16096.1|16092.1|16084.1|16080.1|16096.1|16092.1|16070.6|16066.6|3161
1655081700000|2022-06-13 00:55:00|16083.1|16079.1|16087.6|16083.6|16090.1|16086.1|16056.6|16052.6|3282
1655082000000|2022-06-13 01:00:00|16086.6|16082.6|16060.1|16056.1|16095.6|16091.6|16059.6|16055.6|5506
1655082300000|2022-06-13 01:05:00|16057.6|16053.6|16053.1|16049.1|16068.6|16064.6|16043.6|16039.6|5188
1655082600000|2022-06-13 01:10:00|16051.1|16047.1|16050.1|16046.1|16061.1|16057.1|16036.6|16032.6|3782
1655082900000|2022-06-13 01:15:00|16049.1|16045.1|16018.1|16014.1|16051.1|16047.1|16018.1|16014.1|4147
1655083200000|2022-06-13 01:20:00|16018.6|16014.6|16015.1|16011.1|16025.1|16021.1|16008.1|16004.1|3693
1655083500000|2022-06-13 01:25:00|16016.1|16012.1|16016.6|16012.6|16022.1|16018.1|16000.1|15996.1|3056
1655083800000|2022-06-13 01:30:00|16018.1|16014.1|16029.6|16025.6|16047.1|16043.1|16013.6|16009.6|3410
1655084100000|2022-06-13 01:35:00|16030.6|16026.6|16019.6|16015.6|16039.1|16035.1|16016.1|16012.1|2256
1655084400000|2022-06-13 01:40:00|16020.6|16016.6|16062.1|16058.1|16073.1|16069.1|16019.6|16015.6|3557
1655084700000|2022-06-13 01:45:00|16059.1|16055.1|16046.6|16042.6|16059.6|16055.6|16033.1|16029.1|2365
1655085000000|2022-06-13 01:50:00|16047.6|16043.6|16027.1|16023.1|16048.1|16044.1|16022.1|16018.1|1742
1655085300000|2022-06-13 01:55:00|16026.6|16022.6|16024.1|16020.1|16033.1|16029.1|16014.1|16010.1|1552
1655085600000|2022-06-13 02:00:00|16025.6|16021.6|16011.1|16007.1|16028.6|16024.6|16010.1|16006.1|1429
1655085900000|2022-06-13 02:05:00|16010.6|16006.6|16019.6|16015.6|16042.6|16038.6|15997.6|15993.6|3250
1655086200000|2022-06-13 02:10:00|16019.1|16015.1|16015.1|16011.1|16036.1|16032.1|16011.1|16007.1|1300
1655086500000|2022-06-13 02:15:00|16014.6|16010.6|16020.6|16016.6|16025.1|16021.1|16010.1|16006.1|850
1655086800000|2022-06-13 02:20:00|16020.1|16016.1|16032.6|16028.6|16034.6|16030.6|16012.1|16008.1|1168
1655087100000|2022-06-13 02:25:00|16032.1|16028.1|16037.6|16033.6|16040.1|16036.1|16027.1|16023.1|1452
1655087400000|2022-06-13 02:30:00|16036.1|16032.1|16036.1|16032.1|16044.1|16040.1|16024.1|16020.1|1504
1655087700000|2022-06-13 02:35:00|16037.1|16033.1|16031.1|16027.1|16037.1|16033.1|16021.1|16017.1|954
1655088000000|2022-06-13 02:40:00|16031.6|16027.6|16026.1|16022.1|16039.1|16035.1|16022.1|16018.1|1012
1655088300000|2022-06-13 02:45:00|16025.1|16021.1|16034.6|16030.6|16036.1|16032.1|16020.1|16016.1|839
1655088600000|2022-06-13 02:50:00|16033.6|16029.6|16034.1|16030.1|16042.6|16038.6|16030.1|16026.1|829
1655088900000|2022-06-13 02:55:00|16035.1|16031.1|16044.1|16040.1|16049.1|16045.1|16033.1|16029.1|1063
1655089200000|2022-06-13 03:00:00|16044.6|16040.6|16053.1|16049.1|16057.1|16053.1|16044.1|16040.1|1239
1655089500000|2022-06-13 03:05:00|16053.6|16049.6|16038.6|16034.6|16058.1|16054.1|16037.1|16033.1|954
1655089800000|2022-06-13 03:10:00|16039.1|16035.1|16036.6|16032.6|16041.1|16037.1|16032.1|16028.1|709
1655090100000|2022-06-13 03:15:00|16036.1|16032.1|16017.6|16013.6|16040.6|16036.6|16015.6|16011.6|1252
1655090400000|2022-06-13 03:20:00|16017.1|16013.1|16026.6|16022.6|16028.6|16024.6|16016.1|16012.1|586
1655090700000|2022-06-13 03:25:00|16026.1|16022.1|16028.1|16024.1|16030.1|16026.1|16020.1|16016.1|496
1655091000000|2022-06-13 03:30:00|16028.6|16024.6|16018.1|16014.1|16030.1|16026.1|16014.1|16010.1|671
1655091300000|2022-06-13 03:35:00|16019.6|16015.6|16032.1|16028.1|16032.1|16028.1|16014.1|16010.1|555
1655091600000|2022-06-13 03:40:00|16032.6|16028.6|16021.1|16017.1|16036.1|16032.1|16021.1|16017.1|525
1655091900000|2022-06-13 03:45:00|16021.6|16017.6|16025.1|16021.1|16027.1|16023.1|16019.1|16015.1|378
1655092200000|2022-06-13 03:50:00|16027.1|16023.1|16025.6|16021.6|16028.1|16024.1|16021.1|16017.1|323
1655092500000|2022-06-13 03:55:00|16026.1|16022.1|16025.1|16021.1|16026.6|16022.6|16016.1|16012.1|591
1655092800000|2022-06-13 04:00:00|16024.1|16020.1|16027.1|16023.1|16027.1|16023.1|16017.6|16013.6|495
1655093100000|2022-06-13 04:05:00|16026.1|16022.1|16037.1|16033.1|16038.1|16034.1|16023.6|16019.6|859
1655093400000|2022-06-13 04:10:00|16038.1|16034.1|16040.6|16036.6|16043.1|16039.1|16034.6|16030.6|565
1655093700000|2022-06-13 04:15:00|16040.1|16036.1|16041.1|16037.1|16048.1|16044.1|16037.1|16033.1|884
1655094000000|2022-06-13 04:20:00|16041.6|16037.6|16050.6|16046.6|16054.1|16050.1|16038.1|16034.1|1013
1655094300000|2022-06-13 04:25:00|16051.1|16047.1|16051.1|16047.1|16062.6|16058.6|16046.1|16042.1|1497
1655094600000|2022-06-13 04:30:00|16051.6|16047.6|16047.1|16043.1|16056.6|16052.6|16043.1|16039.1|800
1655094900000|2022-06-13 04:35:00|16046.1|16042.1|16044.1|16040.1|16051.1|16047.1|16044.1|16040.1|774
1655095200000|2022-06-13 04:40:00|16043.1|16039.1|16039.1|16035.1|16043.6|16039.6|16032.1|16028.1|842
1655095500000|2022-06-13 04:45:00|16039.6|16035.6|16030.6|16026.6|16047.1|16043.1|16030.6|16026.6|837
1655095800000|2022-06-13 04:50:00|16030.1|16026.1|16028.1|16024.1|16032.1|16028.1|16022.6|16018.6|1012
1655096100000|2022-06-13 04:55:00|16029.1|16025.1|16033.6|16029.6|16036.1|16032.1|16028.1|16024.1|694
1655096400000|2022-06-13 05:00:00|16034.6|16030.6|16044.1|16040.1|16050.1|16046.1|16027.1|16023.1|1259
1655096700000|2022-06-13 05:05:00|16044.6|16040.6|16034.6|16030.6|16044.6|16040.6|16029.1|16025.1|895
1655097000000|2022-06-13 05:10:00|16034.1|16030.1|16040.1|16036.1|16042.1|16038.1|16032.1|16028.1|693
1655097300000|2022-06-13 05:15:00|16041.1|16037.1|16031.1|16027.1|16044.6|16040.6|16027.6|16023.6|930
1655097600000|2022-06-13 05:20:00|16031.6|16027.6|16046.1|16042.1|16048.1|16044.1|16031.6|16027.6|905
1655097900000|2022-06-13 05:25:00|16045.6|16041.6|16050.1|16046.1|16067.1|16063.1|16039.1|16035.1|2832
1655098200000|2022-06-13 05:30:00|16049.5|16045.5|16060|16056|16067.5|16063.5|16049.5|16045.5|2163
1655098500000|2022-06-13 05:35:00|16059.5|16055.5|16039|16035|16062|16058|16037.5|16033.5|2102
1655098800000|2022-06-13 05:40:00|16039.5|16035.5|16054|16050|16057|16053|16039|16035|4561
1655099100000|2022-06-13 05:45:00|16059.8|16045.8|16053.7|16039.7|16075.9|16061.9|16053.7|16039.7|1
1655099400000|2022-06-13 05:50:00|16054.9|16040.9|16062.5|16048.5|16063.8|16049.8|16052.3|16038.3|0
1655099700000|2022-06-13 05:55:00|16063.6|16049.6|16061.6|16047.6|16078.2|16064.2|16061.6|16047.6|0
1655100000000|2022-06-13 06:00:00|16059.3|16045.3|16028.8|16014.8|16084.2|16070.2|16024.7|16010.7|0
1655100300000|2022-06-13 06:05:00|16029|16015|16018.2|16004.2|16035.2|16021.2|16008|15994|0
1655100600000|2022-06-13 06:10:00|16017.9|16003.9|16009.8|15995.8|16035.4|16021.4|16004.6|15990.6|0
1655100900000|2022-06-13 06:15:00|16010.4|15996.4|16025.2|16011.2|16036.5|16022.5|16010|15996|0
1655101200000|2022-06-13 06:20:00|16025.4|16011.4|16028.7|16014.7|16037.9|16023.9|16017.2|16003.2|0
1655101500000|2022-06-13 06:25:00|16028.8|16014.8|16021|16007|16043.7|16029.7|16020.8|16006.8|0
1655101800000|2022-06-13 06:30:00|16021.1|16007.1|16045.9|16031.9|16054.4|16040.4|16016|16002|0
1655102100000|2022-06-13 06:35:00|16046.1|16032.1|16046.1|16032.1|16053.9|16039.9|16045.2|16031.2|0
1655102400000|2022-06-13 06:40:00|16046|16032|16043.3|16029.3|16053.2|16039.2|16040.3|16026.3|0
1655102700000|2022-06-13 06:45:00|16043.4|16029.4|16048|16034|16051.9|16037.9|16035.8|16021.8|0
1655103000000|2022-06-13 06:50:00|16047.9|16033.9|16034.1|16020.1|16047.9|16033.9|16024|16010|0
1655103300000|2022-06-13 06:55:00|16034.2|16020.2|16038.9|16024.9|16042|16028|16027.5|16013.5|0
1655103600000|2022-06-13 07:00:00|16029.5|16023.5|16050|16044|16050.5|16044.5|16027.5|16021.5|1013
1655103900000|2022-06-13 07:05:00|16049|16043|16068|16062|16080|16074|16048.5|16042.5|1131
1655104200000|2022-06-13 07:10:00|16067|16061|16061.5|16055.5|16069|16063|16058|16052|422
1655104500000|2022-06-13 07:15:00|16061|16055|16059.5|16053.5|16077.5|16071.5|16058.5|16052.5|519
1655104800000|2022-06-13 07:20:00|16059|16053|16069.5|16063.5|16070.5|16064.5|16054|16048|394
1655105100000|2022-06-13 07:25:00|16068.5|16062.5|16056|16050|16070.5|16064.5|16050.5|16044.5|379
1655105400000|2022-06-13 07:30:00|16055|16049|16041|16035|16055|16049|16037.5|16031.5|499
1655105700000|2022-06-13 07:35:00|16041.5|16035.5|16043.5|16037.5|16053.5|16047.5|16039.5|16033.5|376
1655106000000|2022-06-13 07:40:00|16043|16037|16035|16029|16048|16042|16034.5|16028.5|341
1655106300000|2022-06-13 07:45:00|16035.5|16029.5|16043.5|16037.5|16047.5|16041.5|16034.5|16028.5|357
1655106600000|2022-06-13 07:50:00|16044|16038|16042.5|16036.5|16052.5|16046.5|16041.5|16035.5|336
1655106900000|2022-06-13 07:55:00|16041|16035|16036.5|16030.5|16047|16041|16035.5|16029.5|326
1655107200000|2022-06-13 08:00:00|16036|16030|16021.5|16015.5|16037|16031|16019|16013|926
1655107500000|2022-06-13 08:05:00|16022.5|16016.5|16026.5|16020.5|16031.5|16025.5|16022.5|16016.5|396
1655107800000|2022-06-13 08:10:00|16027.5|16021.5|16012.5|16006.5|16031|16025|16012.5|16006.5|463
1655108100000|2022-06-13 08:15:00|16011.5|16005.5|15984|15978|16012.5|16006.5|15977.5|15971.5|1463
1655108400000|2022-06-13 08:20:00|15985|15979|15980.5|15974.5|15992|15986|15980.5|15974.5|520
1655108700000|2022-06-13 08:25:00|15980|15974|15980|15974|15988|15982|15977.5|15971.5|561
1655109000000|2022-06-13 08:30:00|15979.5|15973.5|15991|15985|15991|15985|15963.5|15957.5|1475
1655109300000|2022-06-13 08:35:00|15990|15984|15987|15981|15991.5|15985.5|15982.5|15976.5|402
1655109600000|2022-06-13 08:40:00|15986.5|15980.5|15989|15983|16001.5|15995.5|15983.5|15977.5|591
1655109900000|2022-06-13 08:45:00|15988|15982|15979.5|15973.5|15988.5|15982.5|15976|15970|309
1655110200000|2022-06-13 08:50:00|15980.5|15974.5|15976.5|15970.5|15986|15980|15964.5|15958.5|430
1655110500000|2022-06-13 08:55:00|15976|15970|15966|15960|15980|15974|15965.5|15959.5|334
1655110800000|2022-06-13 09:00:00|15965.5|15959.5|15980|15974|15980.5|15974.5|15958.5|15952.5|607
1655111100000|2022-06-13 09:05:00|15980.5|15974.5|15984.5|15978.5|15985|15979|15971|15965|295
1655111400000|2022-06-13 09:10:00|15984|15978|15975|15969|15984.5|15978.5|15974.5|15968.5|231
1655111700000|2022-06-13 09:15:00|15975.5|15969.5|15977.5|15971.5|15981.5|15975.5|15967.5|15961.5|360
1655112000000|2022-06-13 09:20:00|15978.5|15972.5|15975|15969|15987.5|15981.5|15974.5|15968.5|225
1655112300000|2022-06-13 09:25:00|15975.5|15969.5|15975|15969|15979.5|15973.5|15971.5|15965.5|158
1655112600000|2022-06-13 09:30:00|15975.5|15969.5|15978.5|15972.5|15979|15973|15970|15964|219
1655112900000|2022-06-13 09:35:00|15979.5|15973.5|15968.5|15962.5|15985.5|15979.5|15962|15956|667
1655113200000|2022-06-13 09:40:00|15969.5|15963.5|15960|15954|15976.5|15970.5|15955.5|15949.5|623
1655113500000|2022-06-13 09:45:00|15959.5|15953.5|15970.5|15964.5|15971|15965|15958.5|15952.5|447
1655113800000|2022-06-13 09:50:00|15971|15965|15962.5|15956.5|15971.5|15965.5|15962.5|15956.5|165
1655114100000|2022-06-13 09:55:00|15963|15957|15968.5|15962.5|15974|15968|15957|15951|406
1655114400000|2022-06-13 10:00:00|15969|15963|15961.5|15955.5|15972|15966|15957|15951|318
1655114700000|2022-06-13 10:05:00|15960.5|15954.5|15972.5|15966.5|15972.5|15966.5|15960.5|15954.5|200
1655115000000|2022-06-13 10:10:00|15972|15966|15975.5|15969.5|15978|15972|15970|15964|434
1655115300000|2022-06-13 10:15:00|15974.5|15968.5|15972|15966|15975|15969|15968.5|15962.5|204
1655115600000|2022-06-13 10:20:00|15971.5|15965.5|15971.5|15965.5|15973.5|15967.5|15968.5|15962.5|111
1655115900000|2022-06-13 10:25:00|15970.5|15964.5|15974.5|15968.5|15977|15971|15969.5|15963.5|110
1655116200000|2022-06-13 10:30:00|15974|15968|15981|15975|15982.5|15976.5|15971.5|15965.5|304
1655116500000|2022-06-13 10:35:00|15980.5|15974.5|15979|15973|15987|15981|15976.5|15970.5|324
1655116800000|2022-06-13 10:40:00|15978.5|15972.5|15989|15983|15989|15983|15978.5|15972.5|252
1655117100000|2022-06-13 10:45:00|15988|15982|15981.5|15975.5|15989|15983|15980.5|15974.5|135
1655117400000|2022-06-13 10:50:00|15982|15976|15994|15988|15995.5|15989.5|15979.5|15973.5|283
1655117700000|2022-06-13 10:55:00|15993.5|15987.5|15983.5|15977.5|15994.5|15988.5|15982|15976|160
1655118000000|2022-06-13 11:00:00|15983|15977|15997|15991|15999.5|15993.5|15983|15977|367
1655118300000|2022-06-13 11:05:00|15996.5|15990.5|15985.5|15979.5|15997|15991|15984.5|15978.5|164
1655118600000|2022-06-13 11:10:00|15986|15980|15980.5|15974.5|15986|15980|15977|15971|231
1655118900000|2022-06-13 11:15:00|15980|15974|15970.5|15964.5|15983.5|15977.5|15970.5|15964.5|211
1655119200000|2022-06-13 11:20:00|15969.5|15963.5|15965.5|15959.5|15973.5|15967.5|15962.5|15956.5|439
1655119500000|2022-06-13 11:25:00|15966.5|15960.5|15971|15965|15978|15972|15964|15958|161
1655119800000|2022-06-13 11:30:00|15972|15966|15965|15959|15977|15971|15964.5|15958.5|174
1655120100000|2022-06-13 11:35:00|15965.5|15959.5|15970|15964|15973.5|15967.5|15964.5|15958.5|88
1655120400000|2022-06-13 11:40:00|15971|15965|15959.5|15953.5|15971|15965|15959.5|15953.5|242
1655120700000|2022-06-13 11:45:00|15959|15953|15955|15949|15961.5|15955.5|15952.5|15946.5|426
1655121000000|2022-06-13 11:50:00|15955.5|15949.5|15952.5|15946.5|15958.5|15952.5|15948.5|15942.5|274
1655121300000|2022-06-13 11:55:00|15952|15946|15940.5|15934.5|15954|15948|15940.5|15934.5|358
1655121600000|2022-06-13 12:00:00|15939.5|15933.5|15951.5|15945.5|15955.5|15949.5|15938.5|15932.5|450
1655121900000|2022-06-13 12:05:00|15952.5|15946.5|15954|15948|15957.5|15951.5|15947.5|15941.5|257
1655122200000|2022-06-13 12:10:00|15954.5|15948.5|15967.5|15961.5|15968|15962|15952|15946|385
1655122500000|2022-06-13 12:15:00|15968|15962|15970.5|15964.5|15973.5|15967.5|15963.5|15957.5|349
1655122800000|2022-06-13 12:20:00|15971|15965|15976|15970|15980|15974|15968|15962|448
1655123100000|2022-06-13 12:25:00|15977|15971|15977.5|15971.5|15980|15974|15971.5|15965.5|266
1655123400000|2022-06-13 12:30:00|15977|15971|15971|15965|15983|15977|15971|15965|271
1655123700000|2022-06-13 12:35:00|15971.5|15965.5|15972|15966|15974|15968|15966.5|15960.5|274
1655124000000|2022-06-13 12:40:00|15972.5|15966.5|15967|15961|15973|15967|15963.5|15957.5|188
1655124300000|2022-06-13 12:45:00|15966.5|15960.5|15960|15954|15969.5|15963.5|15957.5|15951.5|158
1655124600000|2022-06-13 12:50:00|15961|15955|15959.5|15953.5|15967|15961|15958.5|15952.5|165
1655124900000|2022-06-13 12:55:00|15960|15954|15949.5|15943.5|15963.5|15957.5|15949.5|15943.5|244
1655125200000|2022-06-13 13:00:00|15948.5|15942.5|15941|15935|15949|15943|15935|15929|590
1655125500000|2022-06-13 13:05:00|15940.5|15934.5|15944|15938|15948.5|15942.5|15940.5|15934.5|214
1655125800000|2022-06-13 13:10:00|15943.5|15937.5|15950.5|15944.5|15952|15946|15943.5|15937.5|192
1655126100000|2022-06-13 13:15:00|15951.5|15945.5|15943.5|15937.5|15954|15948|15942.5|15936.5|406
1655126400000|2022-06-13 13:20:00|15943|15937|15930.5|15924.5|15943.5|15937.5|15929|15923|518
1655126700000|2022-06-13 13:25:00|15929.5|15923.5|15924.5|15918.5|15935.5|15929.5|15923.5|15917.5|371
1655127000000|2022-06-13 13:30:00|15925|15919|15970.5|15964.5|15980.5|15974.5|15925|15919|1954
1655127300000|2022-06-13 13:35:00|15969.5|15963.5|15937.5|15931.5|15973|15967|15937.5|15931.5|1224
1655127600000|2022-06-13 13:40:00|15938.5|15932.5|15941.5|15935.5|15950.5|15944.5|15921.5|15915.5|1312
1655127900000|2022-06-13 13:45:00|15941|15935|15933.5|15927.5|15965.5|15959.5|15930|15924|975
1655128200000|2022-06-13 13:50:00|15932.5|15926.5|15932|15926|15945.5|15939.5|15928|15922|754
1655128500000|2022-06-13 13:55:00|15931|15925|15929.5|15923.5|15941.5|15935.5|15927.5|15921.5|576
1655128800000|2022-06-13 14:00:00|15929|15923|15929|15923|15950.5|15944.5|15922.5|15916.5|894
1655129100000|2022-06-13 14:05:00|15928.5|15922.5|15923|15917|15948.5|15942.5|15919.5|15913.5|1140
1655129400000|2022-06-13 14:10:00|15922|15916|15907.5|15901.5|15928.5|15922.5|15902.5|15896.5|1413
1655129700000|2022-06-13 14:15:00|15907|15901|15887.5|15881.5|15908|15902|15884.5|15878.5|1324
1655130000000|2022-06-13 14:20:00|15888|15882|15867.5|15861.5|15896.5|15890.5|15867.5|15861.5|1507
1655130300000|2022-06-13 14:25:00|15867|15861|15875|15869|15878.5|15872.5|15867|15861|1090
1655130600000|2022-06-13 14:30:00|15875.5|15869.5|15879.5|15873.5|15886.5|15880.5|15869|15863|717
1655130900000|2022-06-13 14:35:00|15878.5|15872.5|15876.5|15870.5|15890.5|15884.5|15876.5|15870.5|576
1655131200000|2022-06-13 14:40:00|15875.5|15869.5|15852.5|15846.5|15876.5|15870.5|15849.5|15843.5|1422
1655131500000|2022-06-13 14:45:00|15852|15846|15836.5|15830.5|15856|15850|15836|15830|1037
1655131800000|2022-06-13 14:50:00|15836|15830|15840|15834|15846|15840|15825.5|15819.5|1146
1655132100000|2022-06-13 14:55:00|15840.5|15834.5|15836|15830|15844.5|15838.5|15834.5|15828.5|546
1655132400000|2022-06-13 15:00:00|15835.5|15829.5|15818.5|15812.5|15837|15831|15813.5|15807.5|1228
1655132700000|2022-06-13 15:05:00|15821|15815|15824|15818|15827.5|15821.5|15816.5|15810.5|589
1655133000000|2022-06-13 15:10:00|15823|15817|15835.5|15829.5|15841.5|15835.5|15816|15810|848
1655133300000|2022-06-13 15:15:00|15835|15829|15851|15845|15858|15852|15833|15827|1014
1655133600000|2022-06-13 15:20:00|15850|15844|15870|15864|15870|15864|15848|15842|1002
1655133900000|2022-06-13 15:25:00|15869.5|15863.5|15851|15845|15873.5|15867.5|15848.5|15842.5|832
1655134200000|2022-06-13 15:30:00|15852|15846|15851.5|15845.5|15863.5|15857.5|15839.5|15833.5|691
1655134500000|2022-06-13 15:35:00|15852|15846|15881.5|15875.5|15883|15877|15851.5|15845.5|1047
1655134800000|2022-06-13 15:40:00|15882.5|15876.5|15883|15877|15891|15885|15871|15865|936
1655135100000|2022-06-13 15:45:00|15882|15876|15881.5|15875.5|15885|15879|15866|15860|652
1655135400000|2022-06-13 15:50:00|15881|15875|15869|15863|15890.5|15884.5|15867.5|15861.5|737
1655135700000|2022-06-13 15:55:00|15868.5|15862.5|15880.5|15874.5|15882.5|15876.5|15868|15862|427
1655136000000|2022-06-13 16:00:00|15880|15874|15882|15876|15900.5|15894.5|15873|15867|892
1655136300000|2022-06-13 16:05:00|15882.5|15876.5|15888.5|15882.5|15906|15900|15876|15870|896
1655136600000|2022-06-13 16:10:00|15887.5|15881.5|15904.5|15898.5|15917|15911|15884|15878|969
1655136900000|2022-06-13 16:15:00|15904|15898|15910.5|15904.5|15916.5|15910.5|15899.5|15893.5|566
1655137200000|2022-06-13 16:20:00|15911.5|15905.5|15909|15903|15918|15912|15903.5|15897.5|554
1655137500000|2022-06-13 16:25:00|15908.5|15902.5|15905|15899|15921.5|15915.5|15898|15892|779
1655137800000|2022-06-13 16:30:00|15904.5|15898.5|15933.5|15927.5|15938|15932|15895.5|15889.5|1112
1655138100000|2022-06-13 16:35:00|15933|15927|15961|15955|15964.5|15958.5|15933|15927|1327
1655138400000|2022-06-13 16:40:00|15960|15954|15926|15920|15963.5|15957.5|15925.5|15919.5|820
1655138700000|2022-06-13 16:45:00|15927.5|15921.5|15921.5|15915.5|15932.5|15926.5|15920|15914|484
1655139000000|2022-06-13 16:50:00|15920.5|15914.5|15908.5|15902.5|15932.5|15926.5|15906.5|15900.5|439
1655139300000|2022-06-13 16:55:00|15909|15903|15900.5|15894.5|15910.5|15904.5|15894.5|15888.5|535
1655139600000|2022-06-13 17:00:00|15901|15895|15888.5|15882.5|15902|15896|15887|15881|472
1655139900000|2022-06-13 17:05:00|15888|15882|15900|15894|15900|15894|15885|15879|276
1655140200000|2022-06-13 17:10:00|15899|15893|15900.5|15894.5|15901.5|15895.5|15889.5|15883.5|178
1655140500000|2022-06-13 17:15:00|15900|15894|15902.5|15896.5|15906.5|15900.5|15898.5|15892.5|183
1655140800000|2022-06-13 17:20:00|15902|15896|15894.5|15888.5|15903|15897|15890|15884|133
1655141100000|2022-06-13 17:25:00|15895.5|15889.5|15891|15885|15897.5|15891.5|15875.5|15869.5|412
1655141400000|2022-06-13 17:30:00|15890.5|15884.5|15887.5|15881.5|15900.5|15894.5|15885|15879|263
1655141700000|2022-06-13 17:35:00|15887|15881|15910.5|15904.5|15910.5|15904.5|15885|15879|245
1655142000000|2022-06-13 17:40:00|15910|15904|15934|15928|15934.5|15928.5|15909.5|15903.5|489
1655142300000|2022-06-13 17:45:00|15934.5|15928.5|15946|15940|15946.5|15940.5|15929.5|15923.5|354
1655142600000|2022-06-13 17:50:00|15945.5|15939.5|15934|15928|15950|15944|15926.5|15920.5|412
1655142900000|2022-06-13 17:55:00|15935|15929|15945|15939|15949.5|15943.5|15931|15925|232
1655143200000|2022-06-13 18:00:00|15944.5|15938.5|15929.5|15923.5|15949|15943|15926|15920|249
1655143500000|2022-06-13 18:05:00|15928.5|15922.5|15913|15907|15930|15924|15911|15905|278
1655143800000|2022-06-13 18:10:00|15912.5|15906.5|15907|15901|15920|15914|15905|15899|243
1655144100000|2022-06-13 18:15:00|15906.5|15900.5|15916.5|15910.5|15920.5|15914.5|15905.5|15899.5|103
1655144400000|2022-06-13 18:20:00|15917.5|15911.5|15915|15909|15926|15920|15912.5|15906.5|113
1655144700000|2022-06-13 18:25:00|15914.5|15908.5|15913.5|15907.5|15923|15917|15913.5|15907.5|99
1655145000000|2022-06-13 18:30:00|15912.5|15906.5|15907|15901|15917|15911|15884|15878|460
1655145300000|2022-06-13 18:35:00|15908|15902|15931.5|15925.5|15938.5|15932.5|15906|15900|305
1655145600000|2022-06-13 18:40:00|15931|15925|15927|15921|15942|15936|15919|15913|150
1655145900000|2022-06-13 18:45:00|15928|15922|15929|15923|15939|15933|15922|15916|119
1655146200000|2022-06-13 18:50:00|15928|15922|15913|15907|15929|15923|15907|15901|191
1655146500000|2022-06-13 18:55:00|15912.5|15906.5|15891.5|15885.5|15912.5|15906.5|15888|15882|269
1655146800000|2022-06-13 19:00:00|15890.5|15884.5|15902|15896|15908|15902|15881.5|15875.5|268
1655147100000|2022-06-13 19:05:00|15901|15895|15896|15890|15907.5|15901.5|15890.5|15884.5|202
1655147400000|2022-06-13 19:10:00|15897|15891|15881.5|15875.5|15899|15893|15877.5|15871.5|256
1655147700000|2022-06-13 19:15:00|15882|15876|15892|15886|15947|15941|15865.5|15859.5|1155
1655148000000|2022-06-13 19:20:00|15893|15887|15872|15866|15902|15896|15870.5|15864.5|347
1655148300000|2022-06-13 19:25:00|15871|15865|15845.5|15839.5|15875|15869|15844.5|15838.5|556
1655148600000|2022-06-13 19:30:00|15845|15839|15831.5|15825.5|15847|15841|15827|15821|759
1655148900000|2022-06-13 19:35:00|15832|15826|15817|15811|15842|15836|15815.5|15809.5|679
1655149200000|2022-06-13 19:40:00|15816|15810|15820|15814|15826|15820|15816|15810|339
1655149500000|2022-06-13 19:45:00|15819.5|15813.5|15833|15827|15846.5|15840.5|15819|15813|514
1655149800000|2022-06-13 19:50:00|15834.5|15828.5|15832|15826|15841|15835|15824|15818|383
1655150100000|2022-06-13 19:55:00|15831.5|15825.5|15846.5|15840.5|15847.5|15841.5|15830|15824|450
1655150400000|2022-06-13 20:00:00|15847|15841|15838.5|15832.5|15847|15841|15836|15830|172
1655150700000|2022-06-13 20:05:00|15838|15832|15840|15834|15841|15835|15836.5|15830.5|193
1655151000000|2022-06-13 20:10:00|15839.5|15833.5|15841|15835|15850|15844|15838|15832|236
1655151300000|2022-06-13 20:15:00|15841.5|15835.5|15837|15831|15844|15838|15834|15828|111
1655151600000|2022-06-13 20:20:00|15836.5|15830.5|15835|15829|15841.5|15835.5|15834.5|15828.5|94
1655151900000|2022-06-13 20:25:00|15834.5|15828.5|15835|15829|15837|15831|15832.5|15826.5|68
1655152200000|2022-06-13 20:30:00|15835.5|15829.5|15835|15829|15839.5|15833.5|15835|15829|134
1655152500000|2022-06-13 20:35:00|15834|15828|15834.5|15828.5|15836.5|15830.5|15827.5|15821.5|162
1655152800000|2022-06-13 20:40:00|15833.5|15827.5|15837.5|15831.5|15837.5|15831.5|15830|15824|188
1655153100000|2022-06-13 20:45:00|15837|15831|15843|15837|15844|15838|15835.5|15829.5|155
1655153400000|2022-06-13 20:50:00|15843.5|15837.5|15834|15828|15846.5|15840.5|15834|15828|170
1655153700000|2022-06-13 20:55:00|15831.5|15825.5|15831.5|15825.5|15839.5|15833.5|15830.5|15824.5|242
1655154000000|2022-06-13 21:00:00|15835.9|15821.9|15833.7|15819.7|15837.3|15823.3|15833.2|15819.2|0
1655154300000|2022-06-13 21:05:00|15833.4|15819.4|15835.4|15821.4|15836.5|15822.5|15833.4|15819.4|0
1655154600000|2022-06-13 21:10:00|15834.1|15820.1|15833.1|15819.1|15835.9|15821.9|15832.2|15818.2|0
1655154900000|2022-06-13 21:15:00|15833.7|15819.7|15835.5|15821.5|15836.3|15822.3|15833.7|15819.7|0
1655155200000|2022-06-13 21:20:00|15835.9|15821.9|15846.2|15832.2|15846.2|15832.2|15834.5|15820.5|0
1655155500000|2022-06-13 21:25:00|15846.6|15832.6|15845.8|15831.8|15848.1|15834.1|15845.1|15831.1|0
1655155800000|2022-06-13 21:30:00|15846|15832|15846.6|15832.6|15849.1|15835.1|15845.9|15831.9|0
1655156100000|2022-06-13 21:35:00|15847.3|15833.3|15848.5|15834.5|15849.6|15835.6|15847.1|15833.1|0
1655156400000|2022-06-13 21:40:00|15848.2|15834.2|15845.9|15831.9|15848.2|15834.2|15845.3|15831.3|0
1655156700000|2022-06-13 21:45:00|15846.6|15832.6|15844.5|15830.5|15846.7|15832.7|15844.1|15830.1|0
1655157000000|2022-06-13 21:50:00|15845.4|15831.4|15846.1|15832.1|15848|15834|15844.1|15830.1|0
1655157300000|2022-06-13 21:55:00|15845.7|15831.7|15847.6|15833.6|15849.2|15835.2|15844.5|15830.5|0
1655157600000|2022-06-13 22:00:00|15848.9|15834.9|15861.7|15847.7|15872.2|15858.2|15848.9|15834.9|0
1655157900000|2022-06-13 22:05:00|15862.7|15848.7|15876.9|15862.9|15876.9|15862.9|15862.2|15848.2|0
1655158200000|2022-06-13 22:10:00|15875.9|15861.9|15877.8|15863.8|15879.7|15865.7|15873.6|15859.6|0
1655158500000|2022-06-13 22:15:00|15876.9|15862.9|15884.7|15870.7|15885.7|15871.7|15876.9|15862.9|0
1655158800000|2022-06-13 22:20:00|15885.2|15871.2|15883.3|15869.3|15886.6|15872.6|15876.2|15862.2|0
1655159100000|2022-06-13 22:25:00|15883.8|15869.8|15884.2|15870.2|15884.7|15870.7|15880|15866|0
1655159400000|2022-06-13 22:30:00|15883.8|15869.8|15879|15865|15885.7|15871.7|15877.1|15863.1|0
1655159700000|2022-06-13 22:35:00|15878.5|15864.5|15878.1|15864.1|15878.5|15864.5|15875.2|15861.2|0
1655160000000|2022-06-13 22:40:00|15877.6|15863.6|15873.8|15859.8|15879|15865|15871.4|15857.4|0
1655160300000|2022-06-13 22:45:00|15873.3|15859.3|15873.4|15859.4|15873.4|15859.4|15868.6|15854.6|0
1655160600000|2022-06-13 22:50:00|15872.4|15858.4|15872.4|15858.4|15872.9|15858.9|15867.7|15853.7|0
1655160900000|2022-06-13 22:55:00|15872.9|15858.9|15868.6|15854.6|15876.7|15862.7|15868.6|15854.6|0
1655161200000|2022-06-13 23:00:00|15869.6|15855.6|15863.5|15849.5|15872.4|15858.4|15863.5|15849.5|0
1655161500000|2022-06-13 23:05:00|15864.4|15850.4|15863.5|15849.5|15869.2|15855.2|15862.5|15848.5|0
1655161800000|2022-06-13 23:10:00|15862.5|15848.5|15857.3|15843.3|15864.4|15850.4|15855|15841|0
1655162100000|2022-06-13 23:15:00|15856.9|15842.9|15850.9|15836.9|15856.9|15842.9|15845.7|15831.7|0
1655162400000|2022-06-13 23:20:00|15850.5|15836.5|15858.1|15844.1|15859|15845|15850|15836|0
1655162700000|2022-06-13 23:25:00|15859|15845|15858.1|15844.1|15860|15846|15852.4|15838.4|0
1655163000000|2022-06-13 23:30:00|15858.6|15844.6|15847.7|15833.7|15860.5|15846.5|15847.2|15833.2|0
1655163300000|2022-06-13 23:35:00|15848.2|15834.2|15839.6|15825.6|15851.3|15837.3|15839.6|15825.6|0
1655163600000|2022-06-13 23:40:00|15840.1|15826.1|15834.4|15820.4|15840.1|15826.1|15833.4|15819.4|0
1655163900000|2022-06-13 23:45:00|15835.3|15821.3|15842.9|15828.9|15844.8|15830.8|15833.4|15819.4|0
1655164200000|2022-06-13 23:50:00|15843.4|15829.4|15847.2|15833.2|15848.6|15834.6|15842|15828|0
1655164500000|2022-06-13 23:55:00|15846.7|15832.7|15862.2|15848.2|15862.2|15848.2|15846.7|15832.7|0
1655164800000|2022-06-14 00:00:00|15861.3|15847.3|15849.1|15835.1|15870.8|15856.8|15845.3|15831.3|0
1655165100000|2022-06-14 00:05:00|15850|15836|15873.7|15859.7|15874.7|15860.7|15843.9|15829.9|0
1655165400000|2022-06-14 00:10:00|15874.7|15860.7|15878.2|15864.2|15886.1|15872.1|15871.4|15857.4|0
1655165700000|2022-06-14 00:15:00|15879.1|15865.1|15851.5|15837.5|15885.8|15871.8|15847.7|15833.7|0
1655166000000|2022-06-14 00:20:00|15852.6|15838.6|15871.5|15857.5|15874.9|15860.9|15846.8|15832.8|0
1655166300000|2022-06-14 00:25:00|15871.3|15857.3|15876.4|15862.4|15881.5|15867.5|15866.3|15852.3|0
1655166600000|2022-06-14 00:30:00|15876.6|15862.6|15898.4|15884.4|15898.9|15884.9|15870.5|15856.5|0
1655166900000|2022-06-14 00:35:00|15898.7|15884.7|15909.1|15895.1|15913.7|15899.7|15893.9|15879.9|0
1655167200000|2022-06-14 00:40:00|15909.3|15895.3|15903.6|15889.6|15914.2|15900.2|15893.8|15879.8|0
1655167500000|2022-06-14 00:45:00|15951.8|15947.8|15936.3|15932.3|15975.8|15971.8|15924.3|15920.3|5400
1655167800000|2022-06-14 00:50:00|15940.3|15936.3|15925.3|15921.3|15942.3|15938.3|15915.3|15911.3|2059
1655168100000|2022-06-14 00:55:00|15924.8|15920.8|15929.8|15925.8|15935.8|15931.8|15916.8|15912.8|1326
1655168400000|2022-06-14 01:00:00|15930.8|15926.8|15968.8|15964.8|15974.8|15970.8|15925.3|15921.3|4769
1655168700000|2022-06-14 01:05:00|15967.3|15963.3|15941.8|15937.8|15968.3|15964.3|15937.8|15933.8|2671
1655169000000|2022-06-14 01:10:00|15939.3|15935.3|15917.3|15913.3|15940.3|15936.3|15910.8|15906.8|3368
1655169300000|2022-06-14 01:15:00|15915.3|15911.3|15894.3|15890.3|15929.8|15925.8|15890.3|15886.3|2914
1655169600000|2022-06-14 01:20:00|15894.8|15890.8|15891.8|15887.8|15902.8|15898.8|15876.3|15872.3|3510
1655169900000|2022-06-14 01:25:00|15891.3|15887.3|15891.3|15887.3|15922.3|15918.3|15889.8|15885.8|2855
1655170200000|2022-06-14 01:30:00|15890.3|15886.3|15908.8|15904.8|15916.8|15912.8|15873.3|15869.3|2923
1655170500000|2022-06-14 01:35:00|15907.3|15903.3|15878.8|15874.8|15912.8|15908.8|15876.3|15872.3|1972
1655170800000|2022-06-14 01:40:00|15879.8|15875.8|15854.3|15850.3|15883.8|15879.8|15853.8|15849.8|2540
1655171100000|2022-06-14 01:45:00|15853.8|15849.8|15862.8|15858.8|15870.3|15866.3|15846.8|15842.8|2170
1655171400000|2022-06-14 01:50:00|15861.8|15857.8|15864.8|15860.8|15873.8|15869.8|15852.8|15848.8|1598
1655171700000|2022-06-14 01:55:00|15863.8|15859.8|15854.8|15850.8|15864.8|15860.8|15844.8|15840.8|1784
1655172000000|2022-06-14 02:00:00|15853.3|15849.3|15896.8|15892.8|15901.3|15897.3|15851.8|15847.8|2515
1655172300000|2022-06-14 02:05:00|15898.3|15894.3|15921.3|15917.3|15935.8|15931.8|15896.8|15892.8|3170
1655172600000|2022-06-14 02:10:00|15920.3|15916.3|15914.3|15910.3|15923.8|15919.8|15909.3|15905.3|1430
1655172900000|2022-06-14 02:15:00|15913.8|15909.8|15896.3|15892.3|15924.3|15920.3|15891.8|15887.8|1641
1655173200000|2022-06-14 02:20:00|15897.3|15893.3|15896.3|15892.3|15902.8|15898.8|15887.3|15883.3|967
1655173500000|2022-06-14 02:25:00|15896.8|15892.8|15880.8|15876.8|15900.8|15896.8|15871.8|15867.8|1483
1655173800000|2022-06-14 02:30:00|15879.3|15875.3|15900.3|15896.3|15913.3|15909.3|15879.3|15875.3|1141
1655174100000|2022-06-14 02:35:00|15899.8|15895.8|15921.3|15917.3|15921.3|15917.3|15898.3|15894.3|182
1655174400000|2022-06-14 02:40:00|15921.8|15917.8|15907.8|15903.8|15923.8|15919.8|15904.8|15900.8|222
1655174700000|2022-06-14 02:45:00|15908.3|15904.3|15913.3|15909.3|15916.3|15912.3|15907.3|15903.3|104
1655175000000|2022-06-14 02:50:00|15912.8|15908.8|15916.3|15912.3|15927.8|15923.8|15911.8|15907.8|163
1655175300000|2022-06-14 02:55:00|15915.8|15911.8|15941.3|15937.3|15947.3|15943.3|15915.3|15911.3|445
1655175600000|2022-06-14 03:00:00|15942.3|15938.3|15943.8|15939.8|15946.8|15942.8|15933.8|15929.8|222
1655175900000|2022-06-14 03:05:00|15944.3|15940.3|15935.8|15931.8|15949.8|15945.8|15934.8|15930.8|294
1655176200000|2022-06-14 03:10:00|15936.8|15932.8|15929.8|15925.8|15941.3|15937.3|15926.3|15922.3|305
1655176500000|2022-06-14 03:15:00|15928.3|15924.3|15922.8|15918.8|15929.3|15925.3|15917.3|15913.3|212
1655176800000|2022-06-14 03:20:00|15922.3|15918.3|15919.3|15915.3|15930.8|15926.8|15915.8|15911.8|145
1655177100000|2022-06-14 03:25:00|15919.8|15915.8|15921.8|15917.8|15930.3|15926.3|15915.8|15911.8|111
1655177400000|2022-06-14 03:30:00|15923.8|15919.8|15931.3|15927.3|15938.3|15934.3|15920.3|15916.3|154
1655177700000|2022-06-14 03:35:00|15930.8|15926.8|15937.8|15933.8|15942.8|15938.8|15925.8|15921.8|166
1655178000000|2022-06-14 03:40:00|15936.8|15932.8|15928.3|15924.3|15938.3|15934.3|15927.3|15923.3|119
1655178300000|2022-06-14 03:45:00|15927.8|15923.8|15932.8|15928.8|15933.8|15929.8|15926.8|15922.8|125
1655178600000|2022-06-14 03:50:00|15933.3|15929.3|15953.8|15949.8|15954.3|15950.3|15931.3|15927.3|336
1655178900000|2022-06-14 03:55:00|15954.3|15950.3|15954.3|15950.3|15957.8|15953.8|15950.3|15946.3|197
1655179200000|2022-06-14 04:00:00|15954.8|15950.8|16002.8|15998.8|16010.8|16006.8|15954.8|15950.8|772
1655179500000|2022-06-14 04:05:00|16004.8|16000.8|16008.8|16004.8|16013.8|16009.8|15999.3|15995.3|306
1655179800000|2022-06-14 04:10:00|16008.3|16004.3|16032.8|16028.8|16035.3|16031.3|16005.8|16001.8|411
1655180100000|2022-06-14 04:15:00|16031.8|16027.8|16031.3|16027.3|16037.3|16033.3|16025.8|16021.8|297
1655180400000|2022-06-14 04:20:00|16030.8|16026.8|16037.3|16033.3|16037.3|16033.3|16023.8|16019.8|375
1655180700000|2022-06-14 04:25:00|16037.8|16033.8|16047.3|16043.3|16047.3|16043.3|16023.3|16019.3|250
1655181000000|2022-06-14 04:30:00|16046.8|16042.8|16026.8|16022.8|16048.8|16044.8|16024.8|16020.8|369
1655181300000|2022-06-14 04:35:00|16025.8|16021.8|16020.8|16016.8|16026.8|16022.8|16014.3|16010.3|325
1655181600000|2022-06-14 04:40:00|16021.8|16017.8|16020.3|16016.3|16022.8|16018.8|16014.8|16010.8|249
1655181900000|2022-06-14 04:45:00|16020.8|16016.8|16009.3|16005.3|16020.8|16016.8|16001.8|15997.8|308
1655182200000|2022-06-14 04:50:00|16008.8|16004.8|16013.8|16009.8|16018.3|16014.3|16000.8|15996.8|369
1655182500000|2022-06-14 04:55:00|16014.8|16010.8|16017.8|16013.8|16031.3|16027.3|16012.8|16008.8|206
1655182800000|2022-06-14 05:00:00|16017.3|16013.3|16033.8|16029.8|16034.8|16030.8|16014.3|16010.3|331
1655183100000|2022-06-14 05:05:00|16034.3|16030.3|16034.3|16030.3|16047.3|16043.3|16032.3|16028.3|291
1655183400000|2022-06-14 05:10:00|16035.3|16031.3|16031.3|16027.3|16040.8|16036.8|16030.3|16026.3|280
1655183700000|2022-06-14 05:15:00|16031.8|16027.8|16021.8|16017.8|16032.3|16028.3|16012.8|16008.8|369
1655184000000|2022-06-14 05:20:00|16021.3|16017.3|16024.3|16020.3|16026.3|16022.3|16014.3|16010.3|321
1655184300000|2022-06-14 05:25:00|16022.3|16018.3|16020.3|16016.3|16023.8|16019.8|16014.3|16010.3|494
1655184600000|2022-06-14 05:30:00|16018.7|16014.7|16020.2|16016.2|16033.2|16029.2|16014.2|16010.2|681
1655184900000|2022-06-14 05:35:00|16020.7|16016.7|16019.7|16015.7|16023.7|16019.7|16014.2|16010.2|516
1655185200000|2022-06-14 05:40:00|16018.2|16014.2|16033.7|16029.7|16033.7|16029.7|16018.2|16014.2|1005
1655185500000|2022-06-14 05:45:00|16037.2|16023.2|16039.9|16025.9|16050.2|16036.2|16033.6|16019.6|0
1655185800000|2022-06-14 05:50:00|16041|16027|16057.4|16043.4|16057.4|16043.4|16036.3|16022.3|0
1655186100000|2022-06-14 05:55:00|16056.9|16042.9|16045.8|16031.8|16063.2|16049.2|16045.3|16031.3|0
1655186400000|2022-06-14 06:00:00|16046.2|16032.2|16066.1|16052.1|16074.1|16060.1|16037.6|16023.6|0
1655186700000|2022-06-14 06:05:00|16065.7|16051.7|16069.3|16055.3|16071.1|16057.1|16060.7|16046.7|0
1655187000000|2022-06-14 06:10:00|16070.4|16056.4|16067.6|16053.6|16071.8|16057.8|16053.8|16039.8|0
1655187300000|2022-06-14 06:15:00|16064.3|16050.3|16056.8|16042.8|16064.3|16050.3|16049.2|16035.2|0
1655187600000|2022-06-14 06:20:00|16056.9|16042.9|16058.3|16044.3|16073.8|16059.8|16056.6|16042.6|0
1655187900000|2022-06-14 06:25:00|16058.2|16044.2|16053.3|16039.3|16063.6|16049.6|16053.2|16039.2|0
1655188200000|2022-06-14 06:30:00|16053.1|16039.1|16050.3|16036.3|16058.4|16044.4|16048.8|16034.8|0
1655188500000|2022-06-14 06:35:00|16050.5|16036.5|16032.9|16018.9|16050.6|16036.6|16032.9|16018.9|0
1655188800000|2022-06-14 06:40:00|16033.5|16019.5|16041.7|16027.7|16043.5|16029.5|16027.4|16013.4|0
1655189100000|2022-06-14 06:45:00|16041.9|16027.9|16057.6|16043.6|16057.8|16043.8|16040.2|16026.2|0
1655189400000|2022-06-14 06:50:00|16057.5|16043.5|16056|16042|16057.5|16043.5|16050.5|16036.5|0
1655189700000|2022-06-14 06:55:00|16055.4|16041.4|16044.3|16030.3|16055.4|16041.4|16042.6|16028.6|0
1655190000000|2022-06-14 07:00:00|16046.4|16032.4|16033.2|16027.2|16046.4|16038.2|16027.2|16021.2|166
1655190300000|2022-06-14 07:05:00|16034.2|16028.2|16023.7|16017.7|16041.2|16035.2|16023.7|16017.7|147
1655190600000|2022-06-14 07:10:00|16022.2|16016.2|16014.7|16008.7|16027.2|16021.2|16013.2|16007.2|111
1655190900000|2022-06-14 07:15:00|16016.2|16010.2|16011.2|16005.2|16017.2|16011.2|16005.7|15999.7|193
1655191200000|2022-06-14 07:20:00|16010.7|16004.7|16009.7|16003.7|16016.2|16010.2|16002.7|15996.7|82
1655191500000|2022-06-14 07:25:00|16009.2|16003.2|15996.2|15990.2|16011.7|16005.7|15993.2|15987.2|125
1655191800000|2022-06-14 07:30:00|15995.2|15989.2|16007.2|16001.2|16008.7|16002.7|15988.7|15982.7|64
1655192100000|2022-06-14 07:35:00|16007.7|16001.7|16006.2|16000.2|16008.7|16002.7|16003.7|15997.7|30
1655192400000|2022-06-14 07:40:00|16006.7|16000.7|16021.2|16015.2|16021.2|16015.2|16006.2|16000.2|70
1655192700000|2022-06-14 07:45:00|16020.7|16014.7|16031.2|16025.2|16033.2|16027.2|16016.7|16010.7|151
1655193000000|2022-06-14 07:50:00|16030.2|16024.2|16031.2|16025.2|16039.2|16033.2|16029.2|16023.2|80
1655193300000|2022-06-14 07:55:00|16030.2|16024.2|16030.2|16024.2|16033.2|16027.2|16019.7|16013.7|48
1655193600000|2022-06-14 08:00:00|16029.2|16023.2|16025.2|16019.2|16034.2|16028.2|16018.7|16012.7|89
1655193900000|2022-06-14 08:05:00|16024.7|16018.7|16014.2|16008.2|16024.7|16018.7|16008.7|16002.7|57
1655194200000|2022-06-14 08:10:00|16014.7|16008.7|16018.7|16012.7|16025.2|16019.2|16013.2|16007.2|29
1655194500000|2022-06-14 08:15:00|16018.2|16012.2|16013.7|16007.7|16021.2|16015.2|16013.2|16007.2|23
1655194800000|2022-06-14 08:20:00|16013.2|16007.2|16018.2|16012.2|16019.2|16013.2|16011.7|16005.7|76
1655195100000|2022-06-14 08:25:00|16018.7|16012.7|16017.7|16011.7|16021.7|16015.7|16012.2|16006.2|42
1655195400000|2022-06-14 08:30:00|16017.2|16011.2|16025.2|16019.2|16025.2|16019.2|16012.2|16006.2|24
1655195700000|2022-06-14 08:35:00|16025.7|16019.7|16010.2|16004.2|16025.7|16019.7|16010.2|16004.2|41
1655196000000|2022-06-14 08:40:00|16010.7|16004.7|16008.7|16002.7|16011.7|16005.7|16005.7|15999.7|83
1655196300000|2022-06-14 08:45:00|16009.2|16003.2|15998.2|15992.2|16010.7|16004.7|15998.2|15992.2|81
1655196600000|2022-06-14 08:50:00|15998.7|15992.7|15997.7|15991.7|16006.2|16000.2|15996.2|15990.2|77
1655196900000|2022-06-14 08:55:00|15998.2|15992.2|15996.2|15990.2|16002.2|15996.2|15990.7|15984.7|88
1655197200000|2022-06-14 09:00:00|15995.7|15989.7|15999.2|15993.2|16000.7|15994.7|15993.2|15987.2|30
1655197500000|2022-06-14 09:05:00|15998.7|15992.7|15998.2|15992.2|15999.2|15993.2|15990.7|15984.7|29
1655197800000|2022-06-14 09:10:00|15997.2|15991.2|15992.2|15986.2|15998.2|15992.2|15991.2|15985.2|66
1655198100000|2022-06-14 09:15:00|15992.7|15986.7|15999.2|15993.2|16000.2|15994.2|15989.2|15983.2|31
1655198400000|2022-06-14 09:20:00|15999.7|15993.7|16004.7|15998.7|16006.2|16000.2|15997.2|15991.2|42
1655198700000|2022-06-14 09:25:00|16005.2|15999.2|15991.7|15985.7|16005.2|15999.2|15988.7|15982.7|45
1655199000000|2022-06-14 09:30:00|15991.2|15985.2|15986.2|15980.2|15997.2|15991.2|15986.2|15980.2|51
1655199300000|2022-06-14 09:35:00|15985.7|15979.7|15997.2|15991.2|16001.7|15995.7|15985.7|15979.7|43
1655199600000|2022-06-14 09:40:00|15997.7|15991.7|15998.2|15992.2|16001.2|15995.2|15995.7|15989.7|13
1655199900000|2022-06-14 09:45:00|15998.7|15992.7|16000.2|15994.2|16002.7|15996.7|15996.2|15990.2|19
1655200200000|2022-06-14 09:50:00|15999.7|15993.7|15998.2|15992.2|16002.7|15996.7|15997.2|15991.2|19
1655200500000|2022-06-14 09:55:00|15997.7|15991.7|15993.7|15987.7|15997.7|15991.7|15992.2|15986.2|42
1655200800000|2022-06-14 10:00:00|15994.2|15988.2|15973.2|15967.2|15994.7|15988.7|15971.7|15965.7|149
1655201100000|2022-06-14 10:05:00|15972.7|15966.7|15980.2|15974.2|15982.2|15976.2|15972.7|15966.7|37
1655201400000|2022-06-14 10:10:00|15980.7|15974.7|15971.2|15965.2|15983.7|15977.7|15971.2|15965.2|102
1655201700000|2022-06-14 10:15:00|15971.7|15965.7|15964.2|15958.2|15972.2|15966.2|15961.7|15955.7|254
1655202000000|2022-06-14 10:20:00|15963.7|15957.7|15962.2|15956.2|15968.2|15962.2|15956.2|15950.2|128
1655202300000|2022-06-14 10:25:00|15961.7|15955.7|15962.2|15956.2|15964.7|15958.7|15957.7|15951.7|84
1655202600000|2022-06-14 10:30:00|15961.7|15955.7|15978.2|15972.2|15981.2|15975.2|15959.2|15953.2|96
1655202900000|2022-06-14 10:35:00|15977.7|15971.7|15974.7|15968.7|15980.2|15974.2|15971.2|15965.2|45
1655203200000|2022-06-14 10:40:00|15975.2|15969.2|15981.7|15975.7|15981.7|15975.7|15973.2|15967.2|43
1655203500000|2022-06-14 10:45:00|15981.2|15975.2|15982.7|15976.7|15988.2|15982.2|15979.2|15973.2|46
1655203800000|2022-06-14 10:50:00|15982.2|15976.2|15983.2|15977.2|15987.2|15981.2|15980.2|15974.2|36
1655204100000|2022-06-14 10:55:00|15983.7|15977.7|15974.7|15968.7|15983.7|15977.7|15974.2|15968.2|29
1655204400000|2022-06-14 11:00:00|15975.2|15969.2|15967.7|15961.7|15975.2|15969.2|15963.2|15957.2|57
1655204700000|2022-06-14 11:05:00|15967.2|15961.2|15955.7|15949.7|15968.2|15962.2|15953.7|15947.7|97
1655205000000|2022-06-14 11:10:00|15955.2|15949.2|15965.7|15959.7|15967.7|15961.7|15954.2|15948.2|35
1655205300000|2022-06-14 11:15:00|15966.2|15960.2|15961.7|15955.7|15967.2|15961.2|15960.2|15954.2|18
1655205600000|2022-06-14 11:20:00|15959.7|15953.7|15965.7|15959.7|15966.2|15960.2|15956.7|15950.7|132
1655205900000|2022-06-14 11:25:00|15965.2|15959.2|15963.2|15957.2|15965.7|15959.7|15962.7|15956.7|36
1655206200000|2022-06-14 11:30:00|15962.2|15956.2|15956.7|15950.7|15966.7|15960.7|15956.7|15950.7|29
1655206500000|2022-06-14 11:35:00|15956.2|15950.2|15955.2|15949.2|15956.7|15950.7|15951.2|15945.2|62
1655206800000|2022-06-14 11:40:00|15954.7|15948.7|15950.7|15944.7|15955.7|15949.7|15950.2|15944.2|56
1655207100000|2022-06-14 11:45:00|15951.7|15945.7|15954.2|15948.2|15959.7|15953.7|15949.2|15943.2|32
1655207400000|2022-06-14 11:50:00|15953.7|15947.7|15948.2|15942.2|15960.2|15954.2|15948.2|15942.2|29
1655207700000|2022-06-14 11:55:00|15948.7|15942.7|15947.7|15941.7|15954.7|15948.7|15944.7|15938.7|57
1655208000000|2022-06-14 12:00:00|15948.2|15942.2|15969.7|15963.7|15977.7|15971.7|15946.7|15940.7|114
1655208300000|2022-06-14 12:05:00|15970.2|15964.2|15970.2|15964.2|15976.2|15970.2|15970.2|15964.2|42
1655208600000|2022-06-14 12:10:00|15971.2|15965.2|15967.7|15961.7|15971.2|15965.2|15962.7|15956.7|19
1655208900000|2022-06-14 12:15:00|15967.2|15961.2|15969.2|15963.2|15973.2|15967.2|15965.7|15959.7|17
1655209200000|2022-06-14 12:20:00|15969.7|15963.7|15973.2|15967.2|15976.2|15970.2|15969.2|15963.2|31
1655209500000|2022-06-14 12:25:00|15972.2|15966.2|15969.7|15963.7|15975.2|15969.2|15969.7|15963.7|18
1655209800000|2022-06-14 12:30:00|15969.2|15963.2|16007.2|16001.2|16007.2|16001.2|15969.2|15963.2|202
1655210100000|2022-06-14 12:35:00|16007.7|16001.7|16004.2|15998.2|16009.2|16003.2|15994.2|15988.2|86
1655210400000|2022-06-14 12:40:00|16005.2|15999.2|16016.7|16010.7|16023.7|16017.7|16004.2|15998.2|134
1655210700000|2022-06-14 12:45:00|16016.2|16010.2|15997.7|15991.7|16016.7|16010.7|15995.7|15989.7|98
1655211000000|2022-06-14 12:50:00|15998.2|15992.2|16001.7|15995.7|16004.2|15998.2|15996.2|15990.2|40
1655211300000|2022-06-14 12:55:00|16001.2|15995.2|16000.2|15994.2|16007.7|16001.7|15998.7|15992.7|28
1655211600000|2022-06-14 13:00:00|15999.2|15993.2|16007.2|16001.2|16007.2|16001.2|15999.2|15993.2|59
1655211900000|2022-06-14 13:05:00|16008.7|16002.7|15996.2|15990.2|16008.7|16002.7|15991.7|15985.7|65
1655212200000|2022-06-14 13:10:00|15996.7|15990.7|15996.2|15990.2|16000.7|15994.7|15994.2|15988.2|13
1655212500000|2022-06-14 13:15:00|15997.2|15991.2|16007.2|16001.2|16013.2|16007.2|15997.2|15991.2|47
1655212800000|2022-06-14 13:20:00|16007.7|16001.7|16011.7|16005.7|16013.7|16007.7|16004.2|15998.2|33
1655213100000|2022-06-14 13:25:00|16011.2|16005.2|15997.7|15991.7|16011.2|16005.2|15996.2|15990.2|37
1655213400000|2022-06-14 13:30:00|15997.2|15991.2|16002.2|15996.2|16016.7|16010.7|15988.7|15982.7|194
1655213700000|2022-06-14 13:35:00|16002.7|15996.7|15987.7|15981.7|16003.7|15997.7|15987.2|15981.2|148
1655214000000|2022-06-14 13:40:00|15987.2|15981.2|15957.2|15951.2|15987.7|15981.7|15957.2|15951.2|257
1655214300000|2022-06-14 13:45:00|15957.7|15951.7|15976.2|15970.2|15994.7|15988.7|15955.7|15949.7|215
1655214600000|2022-06-14 13:50:00|15975.7|15969.7|16003.2|15997.2|16003.2|15997.2|15960.7|15954.7|175
1655214900000|2022-06-14 13:55:00|16002.7|15996.7|16013.2|16007.2|16013.2|16007.2|15995.7|15989.7|188
1655215200000|2022-06-14 14:00:00|16012.7|16006.7|16001.2|15995.2|16017.2|16011.2|16000.7|15994.7|123
1655215500000|2022-06-14 14:05:00|15998.7|15992.7|15979.2|15973.2|16004.2|15998.2|15973.7|15967.7|127
1655215800000|2022-06-14 14:10:00|15979.7|15973.7|15974.2|15968.2|15989.2|15983.2|15969.2|15963.2|79
1655216100000|2022-06-14 14:15:00|15973.2|15967.2|15969.2|15963.2|15980.2|15974.2|15967.2|15961.2|89
1655216400000|2022-06-14 14:20:00|15968.7|15962.7|15970.7|15964.7|15977.2|15971.2|15955.2|15949.2|184
1655216700000|2022-06-14 14:25:00|15970.2|15964.2|15965.7|15959.7|15979.2|15973.2|15965.2|15959.2|89
1655217000000|2022-06-14 14:30:00|15966.7|15960.7|15975.2|15969.2|15983.2|15977.2|15957.2|15951.2|104
1655217300000|2022-06-14 14:35:00|15974.7|15968.7|15972.7|15966.7|15983.2|15977.2|15968.2|15962.2|82
1655217600000|2022-06-14 14:40:00|15973.2|15967.2|15963.2|15957.2|15975.2|15969.2|15954.7|15948.7|135
1655217900000|2022-06-14 14:45:00|15964.2|15958.2|15994.7|15988.7|15994.7|15988.7|15961.7|15955.7|208
1655218200000|2022-06-14 14:50:00|15994.2|15988.2|15985.2|15979.2|16000.2|15994.2|15984.7|15978.7|202
1655218500000|2022-06-14 14:55:00|15984.7|15978.7|15981.2|15975.2|15990.7|15984.7|15979.7|15973.7|62
1655218800000|2022-06-14 15:00:00|15981.7|15975.7|15985.7|15979.7|15993.7|15987.7|15980.2|15974.2|42
1655219100000|2022-06-14 15:05:00|15986.2|15980.2|15966.7|15960.7|15986.2|15980.2|15962.2|15956.2|120
1655219400000|2022-06-14 15:10:00|15965.7|15959.7|15966.7|15960.7|15969.7|15963.7|15959.7|15953.7|121
1655219700000|2022-06-14 15:15:00|15967.2|15961.2|15973.2|15967.2|15975.7|15969.7|15963.7|15957.7|107
1655220000000|2022-06-14 15:20:00|15972.7|15966.7|15986.2|15980.2|15986.2|15980.2|15964.2|15958.2|112
1655220300000|2022-06-14 15:25:00|15985.7|15979.7|15979.7|15973.7|15991.7|15985.7|15978.7|15972.7|69
1655220600000|2022-06-14 15:30:00|15978.7|15972.7|15987.7|15981.7|15989.7|15983.7|15965.7|15959.7|66
1655220900000|2022-06-14 15:35:00|15988.7|15982.7|15983.7|15977.7|15993.7|15987.7|15975.2|15969.2|90
1655221200000|2022-06-14 15:40:00|15984.2|15978.2|15991.2|15985.2|15993.2|15987.2|15978.7|15972.7|80
1655221500000|2022-06-14 15:45:00|15990.7|15984.7|15982.7|15976.7|15993.7|15987.7|15978.7|15972.7|26
1655221800000|2022-06-14 15:50:00|15982.2|15976.2|15984.7|15978.7|15988.2|15982.2|15975.7|15969.7|67
1655222100000|2022-06-14 15:55:00|15984.2|15978.2|15992.2|15986.2|15994.7|15988.7|15983.7|15977.7|44
1655222400000|2022-06-14 16:00:00|15989.7|15983.7|15973.2|15967.2|15989.7|15983.7|15969.2|15963.2|72
1655222700000|2022-06-14 16:05:00|15972.2|15966.2|15972.2|15966.2|15974.2|15968.2|15968.2|15962.2|15
1655223000000|2022-06-14 16:10:00|15971.7|15965.7|15966.7|15960.7|15976.2|15970.2|15966.7|15960.7|44
1655223300000|2022-06-14 16:15:00|15965.7|15959.7|15979.2|15973.2|15980.7|15974.7|15961.7|15955.7|52
1655223600000|2022-06-14 16:20:00|15979.7|15973.7|15971.7|15965.7|15983.7|15977.7|15969.2|15963.2|30
1655223900000|2022-06-14 16:25:00|15972.7|15966.7|15972.7|15966.7|15975.2|15969.2|15967.2|15961.2|23
1655224200000|2022-06-14 16:30:00|15973.2|15967.2|15965.7|15959.7|15974.7|15968.7|15961.7|15955.7|128
1655224500000|2022-06-14 16:35:00|15965.2|15959.2|15966.7|15960.7|15969.2|15963.2|15960.2|15954.2|63
1655224800000|2022-06-14 16:40:00|15965.7|15959.7|15969.2|15963.2|15970.7|15964.7|15963.7|15957.7|5
1655225100000|2022-06-14 16:45:00|15969.7|15963.7|15972.2|15966.2|15972.2|15966.2|15968.2|15962.2|20
1655225400000|2022-06-14 16:50:00|15971.7|15965.7|15973.7|15967.7|15975.2|15969.2|15965.7|15959.7|28
1655225700000|2022-06-14 16:55:00|15974.7|15968.7|15979.2|15973.2|15981.2|15975.2|15973.2|15967.2|27
1655226000000|2022-06-14 17:00:00|15979.7|15973.7|15983.2|15977.2|15983.7|15977.7|15974.2|15968.2|17
1655226300000|2022-06-14 17:05:00|15982.2|15976.2|15997.7|15991.7|15999.2|15993.2|15979.7|15973.7|134
1655226600000|2022-06-14 17:10:00|15997.2|15991.2|15996.2|15990.2|16001.7|15995.7|15990.7|15984.7|52
1655226900000|2022-06-14 17:15:00|15996.7|15990.7|16011.7|16005.7|16019.2|16013.2|15994.7|15988.7|174
1655227200000|2022-06-14 17:20:00|16013.2|16007.2|16010.7|16004.7|16019.2|16013.2|16009.2|16003.2|67
1655227500000|2022-06-14 17:25:00|16010.2|16004.2|15995.7|15989.7|16010.7|16004.7|15995.7|15989.7|36
1655227800000|2022-06-14 17:30:00|15994.2|15988.2|15982.2|15976.2|15997.2|15991.2|15981.2|15975.2|40
1655228100000|2022-06-14 17:35:00|15981.2|15975.2|15974.7|15968.7|15986.2|15980.2|15973.7|15967.7|39
1655228400000|2022-06-14 17:40:00|15974.2|15968.2|15968.7|15962.7|15975.7|15969.7|15963.2|15957.2|91
1655228700000|2022-06-14 17:45:00|15970.2|15964.2|15969.2|15963.2|15976.2|15970.2|15963.7|15957.7|22
1655229000000|2022-06-14 17:50:00|15969.7|15963.7|15977.7|15971.7|15979.2|15973.2|15969.2|15963.2|13
1655229300000|2022-06-14 17:55:00|15976.7|15970.7|15975.2|15969.2|15980.7|15974.7|15974.2|15968.2|15
1655229600000|2022-06-14 18:00:00|15974.2|15968.2|15980.2|15974.2|15985.7|15979.7|15974.2|15968.2|21
1655229900000|2022-06-14 18:05:00|15979.7|15973.7|15987.7|15981.7|15990.2|15984.2|15978.2|15972.2|11
1655230200000|2022-06-14 18:10:00|15988.2|15982.2|15978.7|15972.7|15988.2|15982.2|15973.2|15967.2|7
1655230500000|2022-06-14 18:15:00|15978.2|15972.2|15984.2|15978.2|15985.2|15979.2|15975.7|15969.7|34
1655230800000|2022-06-14 18:20:00|15986.2|15980.2|15984.7|15978.7|15992.2|15986.2|15983.2|15977.2|20
1655231100000|2022-06-14 18:25:00|15983.7|15977.7|15985.2|15979.2|15990.2|15984.2|15978.2|15972.2|24
1655231400000|2022-06-14 18:30:00|15984.7|15978.7|15986.7|15980.7|15986.7|15980.7|15975.2|15969.2|14
1655231700000|2022-06-14 18:35:00|15988.2|15982.2|15992.2|15986.2|15996.7|15990.7|15984.7|15978.7|10
1655232000000|2022-06-14 18:40:00|15990.7|15984.7|15974.7|15968.7|15990.7|15984.7|15974.7|15968.7|13
1655232300000|2022-06-14 18:45:00|15975.7|15969.7|15964.7|15958.7|15980.7|15974.7|15964.2|15958.2|63
1655232600000|2022-06-14 18:50:00|15964.2|15958.2|15963.2|15957.2|15969.2|15963.2|15956.2|15950.2|82
1655232900000|2022-06-14 18:55:00|15962.2|15956.2|15964.7|15958.7|15967.2|15961.2|15959.7|15953.7|5
1655233200000|2022-06-14 19:00:00|15964.2|15958.2|15966.2|15960.2|15966.7|15960.7|15961.7|15955.7|23
1655233500000|2022-06-14 19:05:00|15965.7|15959.7|15955.7|15949.7|15966.7|15960.7|15955.2|15949.2|25
1655233800000|2022-06-14 19:10:00|15955.2|15949.2|15935.2|15929.2|15961.7|15955.7|15935.2|15929.2|190
1655234100000|2022-06-14 19:15:00|15934.7|15928.7|15925.7|15919.7|15935.7|15929.7|15921.2|15915.2|175
1655234400000|2022-06-14 19:20:00|15925.2|15919.2|15928.7|15922.7|15940.7|15934.7|15924.7|15918.7|34
1655234700000|2022-06-14 19:25:00|15929.2|15923.2|15956.7|15950.7|15957.7|15951.7|15928.7|15922.7|27
1655235000000|2022-06-14 19:30:00|15957.2|15951.2|15971.7|15965.7|15981.2|15975.2|15956.2|15950.2|50
1655235300000|2022-06-14 19:35:00|15972.2|15966.2|15997.2|15991.2|16002.2|15996.2|15972.2|15966.2|61
1655235600000|2022-06-14 19:40:00|15998.2|15992.2|15985.7|15979.7|16002.2|15996.2|15985.2|15979.2|52
1655235900000|2022-06-14 19:45:00|15986.7|15980.7|15997.7|15991.7|15999.7|15993.7|15979.2|15973.2|56
1655236200000|2022-06-14 19:50:00|16000.2|15994.2|15987.7|15981.7|16000.2|15994.2|15984.7|15978.7|38
1655236500000|2022-06-14 19:55:00|15986.7|15980.7|15995.7|15989.7|15995.7|15989.7|15978.7|15972.7|33
1655236800000|2022-06-14 20:00:00|15996.2|15990.2|15990.2|15984.2|16002.2|15996.2|15990.2|15984.2|25
1655237100000|2022-06-14 20:05:00|15990.7|15984.7|15995.2|15989.2|15995.7|15989.7|15990.2|15984.2|6
1655237400000|2022-06-14 20:10:00|15994.7|15988.7|15993.2|15987.2|15995.7|15989.7|15993.2|15987.2|7
1655237700000|2022-06-14 20:15:00|15993.7|15987.7|15986.7|15980.7|15993.7|15987.7|15986.7|15980.7|4
1655238000000|2022-06-14 20:20:00|15985.2|15979.2|15986.2|15980.2|15987.2|15981.2|15983.2|15977.2|3
1655238300000|2022-06-14 20:25:00|15985.7|15979.7|15985.7|15979.7|15985.7|15979.7|15985.7|15979.7|2
1655238600000|2022-06-14 20:30:00|15986.2|15980.2|15989.7|15983.7|15990.2|15984.2|15986.2|15980.2|14
1655238900000|2022-06-14 20:35:00|15989.2|15983.2|15991.2|15985.2|15993.2|15987.2|15989.2|15983.2|3
1655239200000|2022-06-14 20:40:00|15992.2|15986.2|15993.7|15987.7|15995.2|15989.2|15992.2|15986.2|6
1655239500000|2022-06-14 20:45:00|15994.2|15988.2|16008.7|16002.7|16008.7|16002.7|15994.2|15988.2|44
1655239800000|2022-06-14 20:50:00|16009.2|16003.2|16012.7|16006.7|16017.2|16011.2|16005.2|15999.2|29
1655240100000|2022-06-14 20:55:00|16013.2|16007.2|16022.7|16016.7|16022.7|16016.7|16013.2|16007.2|84
1655240400000|2022-06-14 21:00:00|16025|16011|16025.9|16011.9|16025.9|16011.9|16021.3|16007.3|0
1655240700000|2022-06-14 21:05:00|16026.1|16012.1|16021.4|16007.4|16026.6|16012.6|16018.1|16004.1|0
1655241000000|2022-06-14 21:10:00|16021.7|16007.7|16022.9|16008.9|16022.9|16008.9|16021.7|16007.7|0
1655241300000|2022-06-14 21:15:00|16022.4|16008.4|16019.9|16005.9|16023|16009|16019.9|16005.9|0
1655241600000|2022-06-14 21:20:00|16019.5|16005.5|16021.1|16007.1|16021.1|16007.1|16019.5|16005.5|0
1655241900000|2022-06-14 21:25:00|16020.5|16006.5|16020.1|16006.1|16020.5|16006.5|16019.6|16005.6|0
1655242200000|2022-06-14 21:30:00|16020.3|16006.3|16020|16006|16020.4|16006.4|16020|16006|0
1655242500000|2022-06-14 21:35:00|16019.6|16005.6|16021.1|16007.1|16021.1|16007.1|16019.6|16005.6|0
1655242800000|2022-06-14 21:40:00|16021.7|16007.7|16026|16012|16026|16012|16020.9|16006.9|0
1655243100000|2022-06-14 21:45:00|16025.6|16011.6|16026|16012|16026|16012|16025|16011|0
1655243400000|2022-06-14 21:50:00|16026.1|16012.1|16024.1|16010.1|16026.1|16012.1|16023.1|16009.1|0
1655243700000|2022-06-14 21:55:00|16022.9|16008.9|16023.9|16009.9|16024.1|16010.1|16022.8|16008.8|0
1655244000000|2022-06-14 22:00:00|16027.9|16013.9|16046.8|16032.8|16048.3|16034.3|16027.9|16013.9|0
1655244300000|2022-06-14 22:05:00|16047.3|16033.3|16042.6|16028.6|16052.5|16038.5|16040.8|16026.8|0
1655244600000|2022-06-14 22:10:00|16043.6|16029.6|16049.6|16035.6|16051.9|16037.9|16040.7|16026.7|0
1655244900000|2022-06-14 22:15:00|16050.1|16036.1|16040.7|16026.7|16051|16037|16038.8|16024.8|0
1655245200000|2022-06-14 22:20:00|16041.1|16027.1|16056.6|16042.6|16056.6|16042.6|16038.8|16024.8|0
1655245500000|2022-06-14 22:25:00|16056.1|16042.1|16053.8|16039.8|16057.6|16043.6|16052.9|16038.9|0
1655245800000|2022-06-14 22:30:00|16053.3|16039.3|16059.4|16045.4|16060.8|16046.8|16053.3|16039.3|0
1655246100000|2022-06-14 22:35:00|16060.4|16046.4|16062.3|16048.3|16062.7|16048.7|16055.7|16041.7|0
1655246400000|2022-06-14 22:40:00|16062.7|16048.7|16065.4|16051.4|16071.6|16057.6|16062.3|16048.3|0
1655246700000|2022-06-14 22:45:00|16065.8|16051.8|16067.7|16053.7|16069.6|16055.6|16065.8|16051.8|0
1655247000000|2022-06-14 22:50:00|16068.7|16054.7|16056.5|16042.5|16068.7|16054.7|16056.5|16042.5|0
1655247300000|2022-06-14 22:55:00|16056|16042|16050.8|16036.8|16056.5|16042.5|16050.8|16036.8|0
1655247600000|2022-06-14 23:00:00|16051.8|16037.8|16054.6|16040.6|16056.9|16042.9|16050.8|16036.8|0
1655247900000|2022-06-14 23:05:00|16055|16041|16050.8|16036.8|16055.5|16041.5|16050.8|16036.8|0
1655248200000|2022-06-14 23:10:00|16049|16035|16042.4|16028.4|16049.9|16035.9|16035.8|16021.8|0
1655248500000|2022-06-14 23:15:00|16042.9|16028.9|16040.5|16026.5|16042.9|16028.9|16034.9|16020.9|0
1655248800000|2022-06-14 23:20:00|16040|16026|16060.2|16046.2|16060.2|16046.2|16036.8|16022.8|0
1655249100000|2022-06-14 23:25:00|16061.2|16047.2|16060.2|16046.2|16064|16050|16060.2|16046.2|0
1655249400000|2022-06-14 23:30:00|16061.2|16047.2|16063|16049|16064|16050|16057.4|16043.4|0
1655249700000|2022-06-14 23:35:00|16062.5|16048.5|16063|16049|16063|16049|16052.7|16038.7|0
1655250000000|2022-06-14 23:40:00|16062.5|16048.5|16065.4|16051.4|16065.4|16051.4|16056.1|16042.1|0
1655250300000|2022-06-14 23:45:00|16066.4|16052.4|16077.1|16063.1|16077.1|16063.1|16064.5|16050.5|0
1655250600000|2022-06-14 23:50:00|16078|16064|16094.2|16080.2|16095.6|16081.6|16077.1|16063.1|0
1655250900000|2022-06-14 23:55:00|16094.6|16080.6|16096.3|16082.3|16108.5|16094.5|16093.7|16079.7|0
1655251200000|2022-06-15 00:00:00|16095.3|16081.3|16097.2|16083.2|16099.1|16085.1|16089.7|16075.7|0
1655251500000|2022-06-15 00:05:00|16096.3|16082.3|16086.9|16072.9|16096.3|16082.3|16079.4|16065.4|0
1655251800000|2022-06-15 00:10:00|16086.4|16072.4|16085.9|16071.9|16087.3|16073.3|16080.3|16066.3|0
1655252100000|2022-06-15 00:15:00|16084|16070|16094.4|16080.4|16097.4|16083.4|16076.4|16062.4|0
1655252400000|2022-06-15 00:20:00|16094.2|16080.2|16079.7|16065.7|16094.7|16080.7|16075.3|16061.3|0
1655252700000|2022-06-15 00:25:00|16078.6|16064.6|16068.6|16054.6|16081.3|16067.3|16064.5|16050.5|0
1655253000000|2022-06-15 00:30:00|16068.1|16054.1|16072|16058|16082.3|16068.3|16064.5|16050.5|0
1655253300000|2022-06-15 00:35:00|16071.8|16057.8|16073.7|16059.7|16076.8|16062.8|16064.5|16050.5|0
1655253600000|2022-06-15 00:40:00|16073.4|16059.4|16058.4|16044.4|16076.8|16062.8|16055.2|16041.2|0
1655253900000|2022-06-15 00:45:00|16057.9|16043.9|15988.7|15984.7|16057.9|16043.9|15981.7|15977.7|1468
1655254200000|2022-06-15 00:50:00|15989.7|15985.7|15971.7|15967.7|15990.7|15986.7|15969.7|15965.7|815
1655254500000|2022-06-15 00:55:00|15972.7|15968.7|15982.7|15978.7|15987.2|15983.2|15969.7|15965.7|617
1655254800000|2022-06-15 01:00:00|15980.7|15976.7|15984.7|15980.7|16002.7|15998.7|15968.7|15964.7|1405
1655255100000|2022-06-15 01:05:00|15984.2|15980.2|15996.7|15992.7|15997.2|15993.2|15969.7|15965.7|1156
1655255400000|2022-06-15 01:10:00|15997.2|15993.2|15990.7|15986.7|16010.2|16006.2|15988.2|15984.2|1085
1655255700000|2022-06-15 01:15:00|15990.2|15986.2|16007.7|16003.7|16014.2|16010.2|15986.7|15982.7|1175
1655256000000|2022-06-15 01:20:00|16007.2|16003.2|16027|16023|16030|16026|16004.7|16000.7|1410
1655256300000|2022-06-15 01:25:00|16027.5|16023.5|16046|16042|16052.5|16048.5|16026.5|16022.5|1417
1655256600000|2022-06-15 01:30:00|16044.5|16040.5|16045|16041|16053|16049|16038.5|16034.5|1000
1655256900000|2022-06-15 01:35:00|16045.5|16041.5|16043.5|16039.5|16053|16049|16032|16028|926
1655257200000|2022-06-15 01:40:00|16044|16040|16041|16037|16048|16044|16035|16031|715
1655257500000|2022-06-15 01:45:00|16041.5|16037.5|16027|16023|16043|16039|16019.5|16015.5|998
1655257800000|2022-06-15 01:50:00|16028|16024|16009.5|16005.5|16030|16026|16005.5|16001.5|1321
1655258100000|2022-06-15 01:55:00|16009|16005|16011|16007|16022.5|16018.5|16006.5|16002.5|655
1655258400000|2022-06-15 02:00:00|16010|16006|16024|16020|16030|16026|16005.5|16001.5|727
1655258700000|2022-06-15 02:05:00|16025|16021|16022|16018|16027.5|16023.5|16010|16006|714
1655259000000|2022-06-15 02:10:00|16023|16019|16013|16009|16024|16020|16008.5|16004.5|551
1655259300000|2022-06-15 02:15:00|16012.5|16008.5|16013|16009|16018.5|16014.5|16003.5|15999.5|639
1655259600000|2022-06-15 02:20:00|16014|16010|16004.5|16000.5|16020|16016|16004.5|16000.5|437
1655259900000|2022-06-15 02:25:00|16003.5|15999.5|15987|15983|16011.5|16007.5|15985.5|15981.5|1138
1655260200000|2022-06-15 02:30:00|15986.5|15982.5|15985.5|15981.5|15992|15988|15979|15975|798
1655260500000|2022-06-15 02:35:00|15985|15981|15986|15982|15993.5|15989.5|15982.5|15978.5|479
1655260800000|2022-06-15 02:40:00|15984.5|15980.5|15984|15980|15996|15992|15981.5|15977.5|542
1655261100000|2022-06-15 02:45:00|15983.5|15979.5|15985.5|15981.5|15994|15990|15983|15979|336
1655261400000|2022-06-15 02:50:00|15985|15981|15983|15979|15988|15984|15978|15974|489
1655261700000|2022-06-15 02:55:00|15982.5|15978.5|15967|15963|15987|15983|15967|15963|714
1655262000000|2022-06-15 03:00:00|15966.5|15962.5|15962|15958|15966.5|15962.5|15959.5|15955.5|621
1655262300000|2022-06-15 03:05:00|15961.5|15957.5|15966|15962|15968.5|15964.5|15959.5|15955.5|504
1655262600000|2022-06-15 03:10:00|15965.5|15961.5|15977.5|15973.5|15979.5|15975.5|15963|15959|551
1655262900000|2022-06-15 03:15:00|15978.5|15974.5|15971.5|15967.5|15980.5|15976.5|15968|15964|483
1655263200000|2022-06-15 03:20:00|15971|15967|15963|15959|15971|15967|15960|15956|460
1655263500000|2022-06-15 03:25:00|15962|15958|15957.5|15953.5|15963.5|15959.5|15950.5|15946.5|685
1655263800000|2022-06-15 03:30:00|15958|15954|15950|15946|15958|15954|15949.5|15945.5|380
1655264100000|2022-06-15 03:35:00|15949|15945|15941|15937|15951|15947|15935|15931|1016
1655264400000|2022-06-15 03:40:00|15942|15938|15951|15947|15954|15950|15942|15938|497
1655264700000|2022-06-15 03:45:00|15950.5|15946.5|15941|15937|15952|15948|15936.5|15932.5|288
1655265000000|2022-06-15 03:50:00|15941.5|15937.5|15946|15942|15954|15950|15941.5|15937.5|334
1655265300000|2022-06-15 03:55:00|15946.5|15942.5|15946.5|15942.5|15956|15952|15945.5|15941.5|450
1655265600000|2022-06-15 04:00:00|15947|15943|15947.5|15943.5|15948|15944|15941|15937|304
1655265900000|2022-06-15 04:05:00|15947|15943|15946|15942|15950.5|15946.5|15945|15941|169
1655266200000|2022-06-15 04:10:00|15945.5|15941.5|15926.5|15922.5|15946|15942|15926|15922|731
1655266500000|2022-06-15 04:15:00|15926|15922|15938|15934|15946|15942|15924|15920|625
1655266800000|2022-06-15 04:20:00|15936|15932|15938|15934|15941|15937|15932.5|15928.5|283
1655267100000|2022-06-15 04:25:00|15937|15933|15936|15932|15939.5|15935.5|15930|15926|393
1655267400000|2022-06-15 04:30:00|15936.5|15932.5|15935|15931|15941|15937|15928.5|15924.5|503
1655267700000|2022-06-15 04:35:00|15934.5|15930.5|15955.5|15951.5|15958.5|15954.5|15934|15930|753
1655268000000|2022-06-15 04:40:00|15955|15951|15972|15968|15973|15969|15952.5|15948.5|1016
1655268300000|2022-06-15 04:45:00|15972.5|15968.5|15971.5|15967.5|15981|15977|15970.5|15966.5|1294
1655268600000|2022-06-15 04:50:00|15972.5|15968.5|15963|15959|15973.5|15969.5|15959.5|15955.5|720
1655268900000|2022-06-15 04:55:00|15962.5|15958.5|15977.5|15973.5|15978.5|15974.5|15959.5|15955.5|846
1655269200000|2022-06-15 05:00:00|15978|15974|15975.5|15971.5|15987.5|15983.5|15961|15957|2281
1655269500000|2022-06-15 05:05:00|15974|15970|15955.5|15951.5|15975|15971|15954|15950|1547
1655269800000|2022-06-15 05:10:00|15956|15952|15963.5|15959.5|15963.5|15959.5|15949.5|15945.5|1141
1655270100000|2022-06-15 05:15:00|15965|15961|15992.5|15988.5|15994.5|15990.5|15965|15961|1910
1655270400000|2022-06-15 05:20:00|15993|15989|15971|15967|15993|15989|15969.5|15965.5|1462
1655270700000|2022-06-15 05:25:00|15970.5|15966.5|15949.5|15945.5|15970.5|15966.5|15944.5|15940.5|1558
1655271000000|2022-06-15 05:30:00|15919.2|15915.2|15909.2|15905.2|15921.2|15917.2|15898.2|15894.2|1685
1655271300000|2022-06-15 05:35:00|15908.7|15904.7|15939.7|15935.7|15941.2|15937.2|15908.7|15904.7|1801
1655271600000|2022-06-15 05:40:00|15940.2|15936.2|15939.7|15935.7|15942.7|15938.7|15933.2|15929.2|1855
1655271900000|2022-06-15 05:45:00|15944.1|15930.1|15968.9|15954.9|15971.7|15957.7|15942.3|15928.3|0
1655272200000|2022-06-15 05:50:00|15968.7|15954.7|16002.1|15988.1|16003.2|15989.2|15964.3|15950.3|0
1655272500000|2022-06-15 05:55:00|16002.5|15988.5|15995.9|15981.9|16021.9|16007.9|15992.3|15978.3|0
1655272800000|2022-06-15 06:00:00|15995.4|15981.4|16000.8|15986.8|16015|16001|15980.4|15966.4|0
1655273100000|2022-06-15 06:05:00|16001.3|15987.3|16037.3|16023.3|16039.5|16025.5|16001.3|15987.3|0
1655273400000|2022-06-15 06:10:00|16036.4|16022.4|16011.1|15997.1|16039.3|16025.3|16010.4|15996.4|0
1655273700000|2022-06-15 06:15:00|16010.9|15996.9|15974.5|15960.5|16010.9|15996.9|15955.5|15941.5|0
1655274000000|2022-06-15 06:20:00|15974.4|15960.4|15987.2|15973.2|15991.9|15977.9|15971.2|15957.2|0
1655274300000|2022-06-15 06:25:00|15987.3|15973.3|15977.9|15963.9|15988.1|15974.1|15971.5|15957.5|0
1655274600000|2022-06-15 06:30:00|15977.6|15963.6|15973.8|15959.8|15977.6|15963.6|15966.7|15952.7|0
1655274900000|2022-06-15 06:35:00|15973.9|15959.9|15982.8|15968.8|15982.8|15968.8|15973.7|15959.7|0
1655275200000|2022-06-15 06:40:00|15982.7|15968.7|15977.4|15963.4|15983.7|15969.7|15972.5|15958.5|0
1655275500000|2022-06-15 06:45:00|15977.3|15963.3|15963.6|15949.6|15977.5|15963.5|15963.5|15949.5|0
1655275800000|2022-06-15 06:50:00|15963.3|15949.3|15971.6|15957.6|15971.8|15957.8|15961.6|15947.6|0
1655276100000|2022-06-15 06:55:00|15971.5|15957.5|15972.2|15958.2|15982.1|15968.1|15970.2|15956.2|0
1655276400000|2022-06-15 07:00:00|15972.3|15958.3|15931.7|15925.7|15975.1|15961.1|15929.7|15923.7|1654
1655276700000|2022-06-15 07:05:00|15930.7|15924.7|15937.7|15931.7|15937.7|15931.7|15929.2|15923.2|415
1655277000000|2022-06-15 07:10:00|15938.7|15932.7|15926.2|15920.2|15946.2|15940.2|15926.2|15920.2|585
1655277300000|2022-06-15 07:15:00|15925.7|15919.7|15936.7|15930.7|15940.2|15934.2|15923.7|15917.7|588
1655277600000|2022-06-15 07:20:00|15937.2|15931.2|15926.2|15920.2|15937.7|15931.7|15924.2|15918.2|417
1655277900000|2022-06-15 07:25:00|15925.2|15919.2|15928.2|15922.2|15928.7|15922.7|15916.2|15910.2|517
1655278200000|2022-06-15 07:30:00|15927.7|15921.7|15935.7|15929.7|15938.2|15932.2|15920.7|15914.7|542
1655278500000|2022-06-15 07:35:00|15936.7|15930.7|15940.7|15934.7|15942.2|15936.2|15934.7|15928.7|444
1655278800000|2022-06-15 07:40:00|15940.2|15934.2|15935.7|15929.7|15941.2|15935.2|15932.2|15926.2|224
1655279100000|2022-06-15 07:45:00|15936.7|15930.7|15916.7|15910.7|15937.2|15931.2|15907.7|15901.7|870
1655279400000|2022-06-15 07:50:00|15915.7|15909.7|15931.7|15925.7|15932.7|15926.7|15915.2|15909.2|460
1655279700000|2022-06-15 07:55:00|15931.2|15925.2|15933.7|15927.7|15938.2|15932.2|15929.7|15923.7|236
1655280000000|2022-06-15 08:00:00|15932.7|15926.7|15929.7|15923.7|15938.2|15932.2|15927.2|15921.2|318
1655280300000|2022-06-15 08:05:00|15930.2|15924.2|15934.2|15928.2|15944.2|15938.2|15928.7|15922.7|554
1655280600000|2022-06-15 08:10:00|15934.7|15928.7|15938.2|15932.2|15939.2|15933.2|15934.2|15928.2|215
1655280900000|2022-06-15 08:15:00|15937.2|15931.2|15939.2|15933.2|15941.7|15935.7|15932.2|15926.2|532
1655281200000|2022-06-15 08:20:00|15940.2|15934.2|15940.2|15934.2|15941.2|15935.2|15937.7|15931.7|224
1655281500000|2022-06-15 08:25:00|15939.7|15933.7|15939.7|15933.7|15946.2|15940.2|15938.2|15932.2|433
1655281800000|2022-06-15 08:30:00|15940.7|15934.7|15947.2|15941.2|15947.2|15941.2|15939.2|15933.2|267
1655282100000|2022-06-15 08:35:00|15947.7|15941.7|15946.7|15940.7|15947.7|15941.7|15942.7|15936.7|235
1655282400000|2022-06-15 08:40:00|15947.2|15941.2|15937.7|15931.7|15950.7|15944.7|15937.2|15931.2|371
1655282700000|2022-06-15 08:45:00|15938.2|15932.2|15934.7|15928.7|15939.2|15933.2|15932.2|15926.2|226
1655283000000|2022-06-15 08:50:00|15934.2|15928.2|15934.7|15928.7|15936.7|15930.7|15931.7|15925.7|204
1655283300000|2022-06-15 08:55:00|15933.2|15927.2|15929.2|15923.2|15936.2|15930.2|15929.2|15923.2|216
1655283600000|2022-06-15 09:00:00|15930.2|15924.2|15922.2|15916.2|15930.2|15924.2|15921.2|15915.2|391
1655283900000|2022-06-15 09:05:00|15921.7|15915.7|15926.2|15920.2|15928.7|15922.7|15920.2|15914.2|175
1655284200000|2022-06-15 09:10:00|15924.7|15918.7|15920.7|15914.7|15925.2|15919.2|15916.2|15910.2|253
1655284500000|2022-06-15 09:15:00|15921.2|15915.2|15920.2|15914.2|15927.7|15921.7|15920.2|15914.2|185
1655284800000|2022-06-15 09:20:00|15921.2|15915.2|15922.2|15916.2|15922.2|15916.2|15916.2|15910.2|184
1655285100000|2022-06-15 09:25:00|15921.7|15915.7|15926.2|15920.2|15927.2|15921.2|15921.7|15915.7|111
1655285400000|2022-06-15 09:30:00|15926.7|15920.7|15931.2|15925.2|15932.2|15926.2|15925.2|15919.2|213
1655285700000|2022-06-15 09:35:00|15929.7|15923.7|15923.7|15917.7|15931.2|15925.2|15922.7|15916.7|199
1655286000000|2022-06-15 09:40:00|15924.2|15918.2|15934.7|15928.7|15942.2|15936.2|15924.2|15918.2|303
1655286300000|2022-06-15 09:45:00|15934.2|15928.2|15931.2|15925.2|15937.7|15931.7|15928.2|15922.2|153
1655286600000|2022-06-15 09:50:00|15930.7|15924.7|15928.7|15922.7|15934.2|15928.2|15927.2|15921.2|55
1655286900000|2022-06-15 09:55:00|15929.2|15923.2|15935.2|15929.2|15936.2|15930.2|15927.2|15921.2|74
1655287200000|2022-06-15 10:00:00|15936.2|15930.2|15928.2|15922.2|15936.7|15930.7|15925.7|15919.7|91
1655287500000|2022-06-15 10:05:00|15927.2|15921.2|15925.2|15919.2|15928.2|15922.2|15922.2|15916.2|145
1655287800000|2022-06-15 10:10:00|15924.7|15918.7|15927.2|15921.2|15929.2|15923.2|15924.7|15918.7|110
1655288100000|2022-06-15 10:15:00|15928.2|15922.2|15928.7|15922.7|15931.2|15925.2|15923.2|15917.2|147
1655288400000|2022-06-15 10:20:00|15928.2|15922.2|15923.7|15917.7|15930.2|15924.2|15922.2|15916.2|114
1655288700000|2022-06-15 10:25:00|15924.2|15918.2|15921.2|15915.2|15925.7|15919.7|15918.2|15912.2|356
1655289000000|2022-06-15 10:30:00|15922.7|15916.7|15918.2|15912.2|15925.7|15919.7|15918.2|15912.2|84
1655289300000|2022-06-15 10:35:00|15918.7|15912.7|15920.2|15914.2|15925.2|15919.2|15913.2|15907.2|475
1655289600000|2022-06-15 10:40:00|15921.7|15915.7|15918.7|15912.7|15922.7|15916.7|15915.7|15909.7|104
1655289900000|2022-06-15 10:45:00|15917.7|15911.7|15919.7|15913.7|15922.7|15916.7|15915.7|15909.7|109
1655290200000|2022-06-15 10:50:00|15918.7|15912.7|15915.7|15909.7|15922.7|15916.7|15914.2|15908.2|105
1655290500000|2022-06-15 10:55:00|15915.2|15909.2|15915.7|15909.7|15921.2|15915.2|15914.7|15908.7|79
1655290800000|2022-06-15 11:00:00|15916.2|15910.2|15904.7|15898.7|15921.7|15915.7|15901.7|15895.7|579
1655291100000|2022-06-15 11:05:00|15903.2|15897.2|15910.2|15904.2|15912.2|15906.2|15902.7|15896.7|162
1655291400000|2022-06-15 11:10:00|15910.7|15904.7|15913.7|15907.7|15916.2|15910.2|15909.7|15903.7|171
1655291700000|2022-06-15 11:15:00|15914.2|15908.2|15918.7|15912.7|15920.2|15914.2|15914.2|15908.2|221
1655292000000|2022-06-15 11:20:00|15919.2|15913.2|15926.7|15920.7|15927.2|15921.2|15919.2|15913.2|283
1655292300000|2022-06-15 11:25:00|15926.2|15920.2|15925.7|15919.7|15927.7|15921.7|15922.7|15916.7|173
1655292600000|2022-06-15 11:30:00|15926.2|15920.2|15933.2|15927.2|15933.2|15927.2|15923.2|15917.2|274
1655292900000|2022-06-15 11:35:00|15932.7|15926.7|15928.2|15922.2|15933.2|15927.2|15928.2|15922.2|181
1655293200000|2022-06-15 11:40:00|15927.7|15921.7|15927.2|15921.2|15930.2|15924.2|15927.2|15921.2|80
1655293500000|2022-06-15 11:45:00|15926.7|15920.7|15923.2|15917.2|15927.2|15921.2|15922.2|15916.2|137
1655293800000|2022-06-15 11:50:00|15923.7|15917.7|15933.7|15927.7|15939.2|15933.2|15923.2|15917.2|458
1655294100000|2022-06-15 11:55:00|15933.2|15927.2|15933.7|15927.7|15935.2|15929.2|15932.2|15926.2|99
1655294400000|2022-06-15 12:00:00|15933.2|15927.2|15930.7|15924.7|15934.2|15928.2|15925.7|15919.7|181
1655294700000|2022-06-15 12:05:00|15931.2|15925.2|15923.7|15917.7|15932.2|15926.2|15922.2|15916.2|196
1655295000000|2022-06-15 12:10:00|15924.2|15918.2|15919.2|15913.2|15928.7|15922.7|15914.2|15908.2|379
1655295300000|2022-06-15 12:15:00|15920.2|15914.2|15917.7|15911.7|15920.2|15914.2|15915.7|15909.7|127
1655295600000|2022-06-15 12:20:00|15917.2|15911.2|15922.2|15916.2|15923.2|15917.2|15916.7|15910.7|86
1655295900000|2022-06-15 12:25:00|15920.7|15914.7|15916.7|15910.7|15923.2|15917.2|15915.2|15909.2|124
1655296200000|2022-06-15 12:30:00|15916.2|15910.2|15930.2|15924.2|15934.2|15928.2|15915.2|15909.2|409
1655296500000|2022-06-15 12:35:00|15930.7|15924.7|15928.2|15922.2|15933.7|15927.7|15924.7|15918.7|171
1655296800000|2022-06-15 12:40:00|15928.7|15922.7|15931.2|15925.2|15934.7|15928.7|15922.7|15916.7|188
1655297100000|2022-06-15 12:45:00|15931.7|15925.7|15938.2|15932.2|15940.2|15934.2|15929.2|15923.2|431
1655297400000|2022-06-15 12:50:00|15938.7|15932.7|15935.2|15929.2|15943.2|15937.2|15934.7|15928.7|452
1655297700000|2022-06-15 12:55:00|15934.7|15928.7|15936.7|15930.7|15937.2|15931.2|15932.2|15926.2|165
1655298000000|2022-06-15 13:00:00|15937.2|15931.2|15931.2|15925.2|15939.2|15933.2|15930.2|15924.2|226
1655298300000|2022-06-15 13:05:00|15931.7|15925.7|15932.7|15926.7|15937.2|15931.2|15930.2|15924.2|143
1655298600000|2022-06-15 13:10:00|15932.2|15926.2|15935.7|15929.7|15937.7|15931.7|15923.2|15917.2|343
1655298900000|2022-06-15 13:15:00|15935.2|15929.2|15943.2|15937.2|15943.2|15937.2|15932.2|15926.2|390
1655299200000|2022-06-15 13:20:00|15944.7|15938.7|15938.2|15932.2|15946.7|15940.7|15936.7|15930.7|275
1655299500000|2022-06-15 13:25:00|15938.7|15932.7|15938.2|15932.2|15939.7|15933.7|15935.2|15929.2|131
1655299800000|2022-06-15 13:30:00|15938.7|15932.7|15946.2|15940.2|15959.2|15953.2|15926.7|15920.7|1477
1655300100000|2022-06-15 13:35:00|15947.2|15941.2|15951.2|15945.2|15958.7|15952.7|15934.2|15928.2|862
1655300400000|2022-06-15 13:40:00|15951.7|15945.7|15966.7|15960.7|15973.2|15967.2|15951.7|15945.7|1602
1655300700000|2022-06-15 13:45:00|15967.2|15961.2|15973.7|15967.7|15978.2|15972.2|15964.2|15958.2|844
1655301000000|2022-06-15 13:50:00|15974.2|15968.2|15977.2|15971.2|15989.2|15983.2|15973.7|15967.7|1247
1655301300000|2022-06-15 13:55:00|15976.7|15970.7|15972.2|15966.2|15985.2|15979.2|15970.2|15964.2|836
1655301600000|2022-06-15 14:00:00|15972.7|15966.7|15981.2|15975.2|15983.7|15977.7|15971.2|15965.2|723
1655301900000|2022-06-15 14:05:00|15979.7|15973.7|15979.2|15973.2|15990.7|15984.7|15979.2|15973.2|701
1655302200000|2022-06-15 14:10:00|15980.2|15974.2|15981.2|15975.2|15987.7|15981.7|15977.2|15971.2|649
1655302500000|2022-06-15 14:15:00|15980.7|15974.7|15980.7|15974.7|15991.2|15985.2|15977.7|15971.7|696
1655302800000|2022-06-15 14:20:00|15980.2|15974.2|15978.2|15972.2|15980.7|15974.7|15971.2|15965.2|712
1655303100000|2022-06-15 14:25:00|15977.7|15971.7|15980.2|15974.2|15982.7|15976.7|15973.2|15967.2|380
1655303400000|2022-06-15 14:30:00|15981.7|15975.7|15974.7|15968.7|15982.7|15976.7|15966.2|15960.2|652
1655303700000|2022-06-15 14:35:00|15975.7|15969.7|15973.7|15967.7|15980.2|15974.2|15971.2|15965.2|336
1655304000000|2022-06-15 14:40:00|15973.2|15967.2|15970.7|15964.7|15976.7|15970.7|15969.2|15963.2|450
1655304300000|2022-06-15 14:45:00|15970.2|15964.2|15967.7|15961.7|15970.7|15964.7|15964.2|15958.2|538
1655304600000|2022-06-15 14:50:00|15968.2|15962.2|15958.2|15952.2|15970.2|15964.2|15955.2|15949.2|727
1655304900000|2022-06-15 14:55:00|15959.2|15953.2|15971.7|15965.7|15972.7|15966.7|15958.2|15952.2|545
1655305200000|2022-06-15 15:00:00|15971.2|15965.2|15977.7|15971.7|15978.2|15972.2|15970.2|15964.2|453
1655305500000|2022-06-15 15:05:00|15978.2|15972.2|15973.2|15967.2|15979.2|15973.2|15972.2|15966.2|289
1655305800000|2022-06-15 15:10:00|15972.7|15966.7|15967.2|15961.2|15977.2|15971.2|15966.2|15960.2|340
1655306100000|2022-06-15 15:15:00|15966.2|15960.2|15967.7|15961.7|15970.7|15964.7|15963.7|15957.7|291
1655306400000|2022-06-15 15:20:00|15966.7|15960.7|15971.7|15965.7|15972.2|15966.2|15959.2|15953.2|318
1655306700000|2022-06-15 15:25:00|15970.7|15964.7|15969.7|15963.7|15973.2|15967.2|15966.2|15960.2|134
1655307000000|2022-06-15 15:30:00|15968.7|15962.7|15969.2|15963.2|15974.2|15968.2|15965.2|15959.2|248
1655307300000|2022-06-15 15:35:00|15967.7|15961.7|15980.2|15974.2|15983.2|15977.2|15967.7|15961.7|532
1655307600000|2022-06-15 15:40:00|15979.7|15973.7|15980.2|15974.2|15986.2|15980.2|15978.2|15972.2|390
1655307900000|2022-06-15 15:45:00|15981.2|15975.2|15981.7|15975.7|15986.2|15980.2|15979.7|15973.7|157
1655308200000|2022-06-15 15:50:00|15981.2|15975.2|15980.2|15974.2|15981.2|15975.2|15976.2|15970.2|192
1655308500000|2022-06-15 15:55:00|15979.7|15973.7|15985.2|15979.2|15986.2|15980.2|15978.7|15972.7|202
1655308800000|2022-06-15 16:00:00|15985.7|15979.7|16004.2|15998.2|16009.7|16003.7|15984.7|15978.7|1155
1655309100000|2022-06-15 16:05:00|16005.2|15999.2|15999.7|15993.7|16005.2|15999.2|15999.2|15993.2|279
1655309400000|2022-06-15 16:10:00|15999.2|15993.2|16019.7|16013.7|16020.2|16014.2|15999.2|15993.2|553
1655309700000|2022-06-15 16:15:00|16020.2|16014.2|16017.2|16011.2|16026.2|16020.2|16014.2|16008.2|618
1655310000000|2022-06-15 16:20:00|16017.7|16011.7|16023.2|16017.2|16025.2|16019.2|16017.7|16011.7|440
1655310300000|2022-06-15 16:25:00|16022.2|16016.2|16021.2|16015.2|16024.2|16018.2|16018.2|16012.2|232
1655310600000|2022-06-15 16:30:00|16021.7|16015.7|16017.7|16011.7|16032.2|16026.2|16017.2|16011.2|602
1655310900000|2022-06-15 16:35:00|16017.2|16011.2|16011.7|16005.7|16018.7|16012.7|16010.2|16004.2|338
1655311200000|2022-06-15 16:40:00|16012.2|16006.2|16003.2|15997.2|16012.7|16006.7|15999.7|15993.7|372
1655311500000|2022-06-15 16:45:00|16004.2|15998.2|16002.7|15996.7|16004.2|15998.2|15998.7|15992.7|181
1655311800000|2022-06-15 16:50:00|16002.2|15996.2|15983.2|15977.2|16002.7|15996.7|15980.2|15974.2|521
1655312100000|2022-06-15 16:55:00|15982.2|15976.2|15976.7|15970.7|15983.2|15977.2|15972.2|15966.2|461
1655312400000|2022-06-15 17:00:00|15977.2|15971.2|15986.7|15980.7|15988.2|15982.2|15975.7|15969.7|315
1655312700000|2022-06-15 17:05:00|15987.2|15981.2|15985.7|15979.7|15988.7|15982.7|15983.2|15977.2|187
1655313000000|2022-06-15 17:10:00|15986.7|15980.7|15997.7|15991.7|16001.2|15995.2|15984.2|15978.2|351
1655313300000|2022-06-15 17:15:00|15998.2|15992.2|16000.2|15994.2|16001.2|15995.2|15995.2|15989.2|195
1655313600000|2022-06-15 17:20:00|16000.7|15994.7|16000.7|15994.7|16005.2|15999.2|15997.7|15991.7|214
1655313900000|2022-06-15 17:25:00|15999.7|15993.7|16008.7|16002.7|16011.2|16005.2|15999.2|15993.2|258
1655314200000|2022-06-15 17:30:00|16009.2|16003.2|16009.2|16003.2|16016.7|16010.7|16004.2|15998.2|213
1655314500000|2022-06-15 17:35:00|16008.2|16002.2|16007.2|16001.2|16009.7|16003.7|16000.2|15994.2|284
1655314800000|2022-06-15 17:40:00|16007.7|16001.7|16005.2|15999.2|16013.2|16007.2|16001.2|15995.2|167
1655315100000|2022-06-15 17:45:00|16005.7|15999.7|15990.7|15984.7|16006.2|16000.2|15990.2|15984.2|296
1655315400000|2022-06-15 17:50:00|15989.7|15983.7|16013.2|16007.2|16015.2|16009.2|15981.2|15975.2|489
1655315700000|2022-06-15 17:55:00|16013.7|16007.7|16015.7|16009.7|16031.7|16025.7|16009.2|16003.2|534
1655316000000|2022-06-15 18:00:00|16014.2|16008.2|15956.2|15950.2|16054.2|16048.2|15946.7|15940.7|3575
1655316300000|2022-06-15 18:05:00|15955.2|15949.2|15956.2|15950.2|15976.2|15970.2|15903.2|15897.2|3113
1655316600000|2022-06-15 18:10:00|15955.2|15949.2|15952.2|15946.2|15959.2|15953.2|15925.7|15919.7|1118
1655316900000|2022-06-15 18:15:00|15952.7|15946.7|15984.7|15978.7|16002.2|15996.2|15938.7|15932.7|1797
1655317200000|2022-06-15 18:20:00|15980.7|15974.7|15953.2|15947.2|16001.2|15995.2|15943.7|15937.7|1332
1655317500000|2022-06-15 18:25:00|15953.7|15947.7|15953.7|15947.7|15981.7|15975.7|15949.7|15943.7|666
1655317800000|2022-06-15 18:30:00|15952.7|15946.7|15944.7|15938.7|15964.7|15958.7|15920.2|15914.2|1680
1655318100000|2022-06-15 18:35:00|15944.2|15938.2|16014.7|16008.7|16034.2|16028.2|15939.2|15933.2|2514
1655318400000|2022-06-15 18:40:00|16013.7|16007.7|16067.2|16061.2|16078.7|16072.7|16007.7|16001.7|2695
1655318700000|2022-06-15 18:45:00|16088.7|16082.7|16068.7|16062.7|16088.7|16082.7|16045.7|16039.7|2829
1655319000000|2022-06-15 18:50:00|16066.2|16060.2|16056.2|16050.2|16089.7|16083.7|16040.7|16034.7|1402
1655319300000|2022-06-15 18:55:00|16056.7|16050.7|16046.7|16040.7|16064.7|16058.7|16035.7|16029.7|943
1655319600000|2022-06-15 19:00:00|16044.7|16038.7|16064.2|16058.2|16078.7|16072.7|16041.7|16035.7|1002
1655319900000|2022-06-15 19:05:00|16064.7|16058.7|16077.7|16071.7|16082.7|16076.7|16052.2|16046.2|793
1655320200000|2022-06-15 19:10:00|16077.2|16071.2|16066.7|16060.7|16085.7|16079.7|16055.7|16049.7|633
1655320500000|2022-06-15 19:15:00|16063.2|16057.2|16071.7|16065.7|16074.7|16068.7|16053.7|16047.7|420
1655320800000|2022-06-15 19:20:00|16072.7|16066.7|16102.2|16096.2|16111.2|16105.2|16072.7|16066.7|1176
1655321100000|2022-06-15 19:25:00|16101.7|16095.7|16114.2|16108.2|16116.2|16110.2|16099.7|16093.7|676
1655321400000|2022-06-15 19:30:00|16113.7|16107.7|16136.2|16130.2|16137.7|16131.7|16106.7|16100.7|996
1655321700000|2022-06-15 19:35:00|16137.2|16131.2|16100.7|16094.7|16140.2|16134.2|16099.2|16093.2|955
1655322000000|2022-06-15 19:40:00|16099.7|16093.7|16086.7|16080.7|16101.7|16095.7|16080.2|16074.2|800
1655322300000|2022-06-15 19:45:00|16086.2|16080.2|16103.2|16097.2|16103.2|16097.2|16074.7|16068.7|616
1655322600000|2022-06-15 19:50:00|16098.2|16092.2|16073.7|16067.7|16098.2|16092.2|16069.2|16063.2|734
1655322900000|2022-06-15 19:55:00|16074.7|16068.7|16067.7|16061.7|16078.2|16072.2|16065.7|16059.7|492
1655323200000|2022-06-15 20:00:00|16067.2|16061.2|16077.2|16071.2|16080.2|16074.2|16065.2|16059.2|185
1655323500000|2022-06-15 20:05:00|16076.7|16070.7|16087.2|16081.2|16087.7|16081.7|16074.2|16068.2|145
1655323800000|2022-06-15 20:10:00|16087.7|16081.7|16078.2|16072.2|16087.7|16081.7|16077.7|16071.7|141
1655324100000|2022-06-15 20:15:00|16078.7|16072.7|16084.7|16078.7|16085.2|16079.2|16078.2|16072.2|59
1655324400000|2022-06-15 20:20:00|16085.2|16079.2|16089.7|16083.7|16092.2|16086.2|16084.2|16078.2|112
1655324700000|2022-06-15 20:25:00|16091.2|16085.2|16085.2|16079.2|16091.7|16085.7|16082.2|16076.2|72
1655325000000|2022-06-15 20:30:00|16085.7|16079.7|16090.2|16084.2|16090.2|16084.2|16085.7|16079.7|42
1655325300000|2022-06-15 20:35:00|16090.7|16084.7|16090.2|16084.2|16090.7|16084.7|16084.2|16078.2|55
1655325600000|2022-06-15 20:40:00|16089.2|16083.2|16095.2|16089.2|16095.7|16089.7|16089.2|16083.2|121
1655325900000|2022-06-15 20:45:00|16094.7|16088.7|16094.7|16088.7|16095.7|16089.7|16092.2|16086.2|72
1655326200000|2022-06-15 20:50:00|16095.2|16089.2|16089.7|16083.7|16095.2|16089.2|16088.2|16082.2|98
1655326500000|2022-06-15 20:55:00|16090.2|16084.2|16086.7|16080.7|16092.7|16086.7|16085.2|16079.2|181
1655326800000|2022-06-15 21:00:00|16092.7|16078.7|16094.8|16080.8|16095.4|16081.4|16091.9|16077.9|0
1655327100000|2022-06-15 21:05:00|16095.2|16081.2|16097.4|16083.4|16098.2|16084.2|16095.2|16081.2|0
1655327400000|2022-06-15 21:10:00|16097.5|16083.5|16096.8|16082.8|16098.2|16084.2|16095.8|16081.8|0
1655327700000|2022-06-15 21:15:00|16096.4|16082.4|16099|16085|16099.4|16085.4|16096.4|16082.4|0
1655328000000|2022-06-15 21:20:00|16099.2|16085.2|16098.2|16084.2|16100.5|16086.5|16097.7|16083.7|0
1655328300000|2022-06-15 21:25:00|16098.1|16084.1|16102.8|16088.8|16103|16089|16098.1|16084.1|0
1655328600000|2022-06-15 21:30:00|16103.2|16089.2|16103.6|16089.6|16103.6|16089.6|16101.9|16087.9|0
1655328900000|2022-06-15 21:35:00|16104|16090|16106.9|16092.9|16107|16093|16103.6|16089.6|0
1655329200000|2022-06-15 21:40:00|16107|16093|16109.7|16095.7|16110.3|16096.3|16106.6|16092.6|0
1655329500000|2022-06-15 21:45:00|16109.4|16095.4|16113.2|16099.2|16113.2|16099.2|16107.7|16093.7|0
1655329800000|2022-06-15 21:50:00|16113|16099|16109.7|16095.7|16113.2|16099.2|16109.7|16095.7|0
1655330100000|2022-06-15 21:55:00|16110.3|16096.3|16112|16098|16112.1|16098.1|16110.3|16096.3|0
1655330400000|2022-06-15 22:00:00|16121.8|16107.8|16123.2|16109.2|16130.2|16116.2|16115.3|16101.3|0
1655330700000|2022-06-15 22:05:00|16122.8|16108.8|16128.7|16114.7|16129.1|16115.1|16120.5|16106.5|0
1655331000000|2022-06-15 22:10:00|16127.8|16113.8|16145|16131|16146.8|16132.8|16126.8|16112.8|0
1655331300000|2022-06-15 22:15:00|16145.5|16131.5|16167.2|16153.2|16168.1|16154.1|16145.5|16131.5|0
1655331600000|2022-06-15 22:20:00|16168.1|16154.1|16159.3|16145.3|16168.6|16154.6|16156.9|16142.9|0
1655331900000|2022-06-15 22:25:00|16159.7|16145.7|16163.2|16149.2|16163.5|16149.5|16154.2|16140.2|0
1655332200000|2022-06-15 22:30:00|16163.6|16149.6|16161.8|16147.8|16167.9|16153.9|16155.8|16141.8|0
1655332500000|2022-06-15 22:35:00|16161.3|16147.3|16159|16145|16162.3|16148.3|16155.8|16141.8|0
1655332800000|2022-06-15 22:40:00|16158.5|16144.5|16152.1|16138.1|16158.5|16144.5|16149.2|16135.2|0
1655333100000|2022-06-15 22:45:00|16152.6|16138.6|16149.7|16135.7|16153|16139|16147.8|16133.8|0
1655333400000|2022-06-15 22:50:00|16150.2|16136.2|16140.6|16126.6|16150.2|16136.2|16138.8|16124.8|0
1655333700000|2022-06-15 22:55:00|16139.7|16125.7|16153.7|16139.7|16154.6|16140.6|16139.7|16125.7|0
1655334000000|2022-06-15 23:00:00|16154.6|16140.6|16141.5|16127.5|16154.6|16140.6|16141|16127|0
1655334300000|2022-06-15 23:05:00|16141.9|16127.9|16142.4|16128.4|16144.7|16130.7|16140.1|16126.1|0
1655334600000|2022-06-15 23:10:00|16141.9|16127.9|16141|16127|16144.7|16130.7|16139.1|16125.1|0
1655334900000|2022-06-15 23:15:00|16140.1|16126.1|16138.7|16124.7|16140.1|16126.1|16136.4|16122.4|0
1655335200000|2022-06-15 23:20:00|16139.1|16125.1|16137.7|16123.7|16141.9|16127.9|16137.7|16123.7|0
1655335500000|2022-06-15 23:25:00|16138.2|16124.2|16142|16128|16142.9|16128.9|16136.4|16122.4|0
1655335800000|2022-06-15 23:30:00|16142.4|16128.4|16142.3|16128.3|16142.9|16128.9|16139.7|16125.7|0
1655336100000|2022-06-15 23:35:00|16142|16128|16155.9|16141.9|16155.9|16141.9|16142|16128|0
1655336400000|2022-06-15 23:40:00|16155.5|16141.5|16163.2|16149.2|16166.6|16152.6|16153.1|16139.1|0
1655336700000|2022-06-15 23:45:00|16164.1|16150.1|16164.4|16150.4|16169.1|16155.1|16160.4|16146.4|0
1655337000000|2022-06-15 23:50:00|16165.3|16151.3|16169|16155|16175.5|16161.5|16164.3|16150.3|0
1655337300000|2022-06-15 23:55:00|16169.9|16155.9|16173.1|16159.1|16175.5|16161.5|16167.5|16153.5|0
1655337600000|2022-06-16 00:00:00|16171.6|16157.6|16175.2|16161.2|16175.6|16161.6|16159.1|16145.1|0
1655337900000|2022-06-16 00:05:00|16175.6|16161.6|16169.2|16155.2|16176.1|16162.1|16159.9|16145.9|0
1655338200000|2022-06-16 00:10:00|16168.8|16154.8|16175.7|16161.7|16175.7|16161.7|16163.7|16149.7|0
1655338500000|2022-06-16 00:15:00|16174.8|16160.8|16176.9|16162.9|16179.1|16165.1|16165.5|16151.5|0
1655338800000|2022-06-16 00:20:00|16175.8|16161.8|16186.4|16172.4|16190.5|16176.5|16169.2|16155.2|0
1655339100000|2022-06-16 00:25:00|16186|16172|16185.8|16171.8|16192.4|16178.4|16181.1|16167.1|0
1655339400000|2022-06-16 00:30:00|16186.1|16172.1|16190|16176|16198|16184|16185.6|16171.6|0
1655339700000|2022-06-16 00:35:00|16191.1|16177.1|16187.6|16173.6|16195|16181|16186.9|16172.9|0
1655340000000|2022-06-16 00:40:00|16187.4|16173.4|16175.4|16161.4|16190.5|16176.5|16175|16161|0
1655340300000|2022-06-16 00:45:00|16144|16140|16161.5|16157.5|16166.5|16162.5|16127.5|16123.5|5120
1655340600000|2022-06-16 00:50:00|16162|16158|16181|16177|16184.5|16180.5|16157|16153|2129
1655340900000|2022-06-16 00:55:00|16181.5|16177.5|16164.5|16160.5|16181.5|16177.5|16163.5|16159.5|1159
1655341200000|2022-06-16 01:00:00|16163|16159|16177|16173|16178.5|16174.5|16155.5|16151.5|3297
1655341500000|2022-06-16 01:05:00|16175|16171|16182.5|16178.5|16184|16180|16163.5|16159.5|3028
1655341800000|2022-06-16 01:10:00|16183|16179|16172.5|16168.5|16190.5|16186.5|16172.5|16168.5|2987
1655342100000|2022-06-16 01:15:00|16173|16169|16166.5|16162.5|16175.5|16171.5|16157.5|16153.5|2168
1655342400000|2022-06-16 01:20:00|16167.5|16163.5|16146|16142|16167.5|16163.5|16142.5|16138.5|2781
1655342700000|2022-06-16 01:25:00|16145.5|16141.5|16138|16134|16158.5|16154.5|16136.5|16132.5|2048
1655343000000|2022-06-16 01:30:00|16138.5|16134.5|16090.5|16086.5|16138.5|16134.5|16089|16085|5293
1655343300000|2022-06-16 01:35:00|16091|16087|16071.5|16067.5|16096.5|16092.5|16068.5|16064.5|3781
1655343600000|2022-06-16 01:40:00|16071|16067|16069|16065|16073.5|16069.5|16058.5|16054.5|3007
1655343900000|2022-06-16 01:45:00|16069.5|16065.5|16084.5|16080.5|16088.5|16084.5|16066.5|16062.5|2542
1655344200000|2022-06-16 01:50:00|16085.5|16081.5|16070.5|16066.5|16086|16082|16066.5|16062.5|1710
1655344500000|2022-06-16 01:55:00|16070|16066|16071.5|16067.5|16073.5|16069.5|16051.5|16047.5|2444
1655344800000|2022-06-16 02:00:00|16072|16068|16076.5|16072.5|16088.5|16084.5|16071|16067|1820
1655345100000|2022-06-16 02:05:00|16077|16073|16038.5|16034.5|16077|16073|16038.5|16034.5|2758
1655345400000|2022-06-16 02:10:00|16039|16035|16039.5|16035.5|16050|16046|16033|16029|2464
1655345700000|2022-06-16 02:15:00|16040.5|16036.5|16017.5|16013.5|16047|16043|16016.5|16012.5|2574
1655346000000|2022-06-16 02:20:00|16016.5|16012.5|16020.5|16016.5|16039|16035|16016.5|16012.5|1942
1655346300000|2022-06-16 02:25:00|16020|16016|16010|16006|16029.5|16025.5|15997|15993|3428
1655346600000|2022-06-16 02:30:00|16009|16005|16022|16018|16029.5|16025.5|16007|16003|1813
1655346900000|2022-06-16 02:35:00|16021|16017|16011.5|16007.5|16030.5|16026.5|16011.5|16007.5|1066
1655347200000|2022-06-16 02:40:00|16012.5|16008.5|16022|16018|16024.5|16020.5|16001|15997|1464
1655347500000|2022-06-16 02:45:00|16023|16019|16013|16009|16027|16023|16011.5|16007.5|1013
1655347800000|2022-06-16 02:50:00|16014|16010|16013|16009|16021.5|16017.5|16007|16003|781
1655348100000|2022-06-16 02:55:00|16014|16010|16020.5|16016.5|16020.5|16016.5|16011.5|16007.5|562
1655348400000|2022-06-16 03:00:00|16021.5|16017.5|16010.5|16006.5|16021.5|16017.5|16002|15998|880
1655348700000|2022-06-16 03:05:00|16010|16006|16018.5|16014.5|16018.5|16014.5|16005|16001|767
1655349000000|2022-06-16 03:10:00|16019|16015|16027|16023|16029.5|16025.5|16014|16010|990
1655349300000|2022-06-16 03:15:00|16026.5|16022.5|16015|16011|16032.5|16028.5|16012.5|16008.5|1282
1655349600000|2022-06-16 03:20:00|16015.5|16011.5|16024.5|16020.5|16025.5|16021.5|16014.5|16010.5|500
1655349900000|2022-06-16 03:25:00|16025|16021|16019.5|16015.5|16028.5|16024.5|16015|16011|827
1655350200000|2022-06-16 03:30:00|16020|16016|16003|15999|16020.5|16016.5|16002.5|15998.5|861
1655350500000|2022-06-16 03:35:00|16002.5|15998.5|15967|15963|16002.5|15998.5|15963|15959|3354
1655350800000|2022-06-16 03:40:00|15966.5|15962.5|15973.5|15969.5|15974|15970|15961.5|15957.5|1168
1655351100000|2022-06-16 03:45:00|15973|15969|15969|15965|15979|15975|15968.5|15964.5|1098
1655351400000|2022-06-16 03:50:00|15970|15966|15962.5|15958.5|15970.5|15966.5|15956.5|15952.5|1141
1655351700000|2022-06-16 03:55:00|15964|15960|15960.5|15956.5|15968|15964|15954|15950|1077
1655352000000|2022-06-16 04:00:00|15961|15957|15948|15944|15961.5|15957.5|15945.5|15941.5|1329
1655352300000|2022-06-16 04:05:00|15947.5|15943.5|15941|15937|15951.5|15947.5|15932.5|15928.5|1994
1655352600000|2022-06-16 04:10:00|15940.5|15936.5|15943|15939|15946.5|15942.5|15931|15927|1008
1655352900000|2022-06-16 04:15:00|15943.5|15939.5|15937.5|15933.5|15956.5|15952.5|15937|15933|1237
1655353200000|2022-06-16 04:20:00|15935.5|15931.5|15921|15917|15948.5|15944.5|15920.5|15916.5|1769
1655353500000|2022-06-16 04:25:00|15920.5|15916.5|15914.5|15910.5|15932.5|15928.5|15914.5|15910.5|1563
1655353800000|2022-06-16 04:30:00|15916|15912|15925.5|15921.5|15929.5|15925.5|15910.5|15906.5|1595
1655354100000|2022-06-16 04:35:00|15926.5|15922.5|15928.5|15924.5|15928.5|15924.5|15916.5|15912.5|1126
1655354400000|2022-06-16 04:40:00|15929|15925|15899.5|15895.5|15929.5|15925.5|15898.5|15894.5|1668
1655354700000|2022-06-16 04:45:00|15900.5|15896.5|15911|15907|15915.5|15911.5|15900.5|15896.5|1035
1655355000000|2022-06-16 04:50:00|15912|15908|15908.5|15904.5|15919.5|15915.5|15908.5|15904.5|941
1655355300000|2022-06-16 04:55:00|15908|15904|15868.5|15864.5|15910|15906|15868.5|15864.5|2579
1655355600000|2022-06-16 05:00:00|15867|15863|15845.5|15841.5|15878.5|15874.5|15845.5|15841.5|3434
1655355900000|2022-06-16 05:05:00|15846|15842|15814.5|15810.5|15852|15848|15814|15810|3009
1655356200000|2022-06-16 05:10:00|15815.5|15811.5|15783.5|15779.5|15823.5|15819.5|15777|15773|3695
1655356500000|2022-06-16 05:15:00|15784|15780|15797.5|15793.5|15803.5|15799.5|15783.5|15779.5|2962
1655356800000|2022-06-16 05:20:00|15798.5|15794.5|15788|15784|15804.5|15800.5|15785|15781|1815
1655357100000|2022-06-16 05:25:00|15788.5|15784.5|15784.5|15780.5|15802.5|15798.5|15784.5|15780.5|1873
1655357400000|2022-06-16 05:30:00|15782.8|15778.8|15781.8|15777.8|15788.8|15784.8|15765.8|15761.8|3198
1655357700000|2022-06-16 05:35:00|15782.8|15778.8|15791.8|15787.8|15794.3|15790.3|15778.3|15774.3|2513
1655358000000|2022-06-16 05:40:00|15793.3|15789.3|15793.8|15789.8|15808.3|15804.3|15781.3|15777.3|7585
1655358300000|2022-06-16 05:45:00|15794.6|15780.6|15789.7|15775.7|15795|15781|15781.2|15767.2|2
1655358600000|2022-06-16 05:50:00|15789.4|15775.4|15769.5|15755.5|15789.7|15775.7|15766.9|15752.9|0
1655358900000|2022-06-16 05:55:00|15769.9|15755.9|15769.7|15755.7|15775.2|15761.2|15769|15755|0
1655359200000|2022-06-16 06:00:00|15769.2|15755.2|15785.3|15771.3|15799|15785|15768.8|15754.8|0
1655359500000|2022-06-16 06:05:00|15785.5|15771.5|15781|15767|15786.2|15772.2|15773|15759|0
1655359800000|2022-06-16 06:10:00|15779.6|15765.6|15782.3|15768.3|15790.6|15776.6|15771.8|15757.8|0
1655360100000|2022-06-16 06:15:00|15782.1|15768.1|15767|15753|15788|15774|15767|15753|0
1655360400000|2022-06-16 06:20:00|15766.9|15752.9|15755.6|15741.6|15775.3|15761.3|15755.5|15741.5|0
1655360700000|2022-06-16 06:25:00|15755.7|15741.7|15754|15740|15767.3|15753.3|15753.8|15739.8|0
1655361000000|2022-06-16 06:30:00|15753.8|15739.8|15716.5|15702.5|15754|15740|15708.4|15694.4|0
1655361300000|2022-06-16 06:35:00|15716.2|15702.2|15698.1|15684.1|15717.3|15703.3|15694.1|15680.1|0
1655361600000|2022-06-16 06:40:00|15698|15684|15684|15670|15698|15684|15666.9|15652.9|0
1655361900000|2022-06-16 06:45:00|15684.1|15670.1|15703.7|15689.7|15704.8|15690.8|15684.1|15670.1|0
1655362200000|2022-06-16 06:50:00|15703.4|15689.4|15694|15680|15705.8|15691.8|15689.4|15675.4|0
1655362500000|2022-06-16 06:55:00|15694.1|15680.1|15696.6|15682.6|15700.7|15686.7|15688.5|15674.5|0
1655362800000|2022-06-16 07:00:00|15696.5|15682.5|15711.3|15705.3|15730.8|15724.8|15696.5|15682.5|2283
1655363100000|2022-06-16 07:05:00|15711.8|15705.8|15706.3|15700.3|15721.3|15715.3|15702.3|15696.3|1173
1655363400000|2022-06-16 07:10:00|15706.8|15700.8|15688.8|15682.8|15709.8|15703.8|15677.8|15671.8|1606
1655363700000|2022-06-16 07:15:00|15687.8|15681.8|15657.8|15651.8|15691.3|15685.3|15647.8|15641.8|1734
1655364000000|2022-06-16 07:20:00|15658.3|15652.3|15622.8|15616.8|15660.8|15654.8|15621.3|15615.3|1592
1655364300000|2022-06-16 07:25:00|15624.3|15618.3|15652.8|15646.8|15657.8|15651.8|15622.3|15616.3|1480
1655364600000|2022-06-16 07:30:00|15653.3|15647.3|15618.8|15612.8|15655.8|15649.8|15609.3|15603.3|1760
1655364900000|2022-06-16 07:35:00|15619.8|15613.8|15610.3|15604.3|15623.3|15617.3|15600.3|15594.3|1608
1655365200000|2022-06-16 07:40:00|15611.3|15605.3|15618.3|15612.3|15619.3|15613.3|15595.8|15589.8|1403
1655365500000|2022-06-16 07:45:00|15618.8|15612.8|15624.8|15618.8|15637.8|15631.8|15615.3|15609.3|1403
1655365800000|2022-06-16 07:50:00|15625.8|15619.8|15631.3|15625.3|15631.8|15625.8|15610.3|15604.3|851
1655366100000|2022-06-16 07:55:00|15630.8|15624.8|15630.3|15624.3|15647.8|15641.8|15624.3|15618.3|935
1655366400000|2022-06-16 08:00:00|15629.8|15623.8|15648.8|15642.8|15649.3|15643.3|15623.3|15617.3|869
1655366700000|2022-06-16 08:05:00|15647.8|15641.8|15644.3|15638.3|15650.3|15644.3|15640.3|15634.3|851
1655367000000|2022-06-16 08:10:00|15643.8|15637.8|15641.8|15635.8|15644.8|15638.8|15636.8|15630.8|550
1655367300000|2022-06-16 08:15:00|15642.8|15636.8|15650.3|15644.3|15662.3|15656.3|15640.8|15634.8|794
1655367600000|2022-06-16 08:20:00|15649.8|15643.8|15644.8|15638.8|15656.8|15650.8|15636.3|15630.3|685
1655367900000|2022-06-16 08:25:00|15644.3|15638.3|15645.8|15639.8|15653.8|15647.8|15641.3|15635.3|430
1655368200000|2022-06-16 08:30:00|15645.3|15639.3|15632.3|15626.3|15646.3|15640.3|15632.3|15626.3|579
1655368500000|2022-06-16 08:35:00|15631.8|15625.8|15635.8|15629.8|15638.3|15632.3|15629.3|15623.3|549
1655368800000|2022-06-16 08:40:00|15634.8|15628.8|15617.3|15611.3|15634.8|15628.8|15617.3|15611.3|499
1655369100000|2022-06-16 08:45:00|15618.3|15612.3|15632.3|15626.3|15632.3|15626.3|15617.3|15611.3|423
1655369400000|2022-06-16 08:50:00|15631.3|15625.3|15618.8|15612.8|15631.3|15625.3|15612.3|15606.3|686
1655369700000|2022-06-16 08:55:00|15618.3|15612.3|15610.3|15604.3|15619.8|15613.8|15606.3|15600.3|625
1655370000000|2022-06-16 09:00:00|15609.8|15603.8|15597.8|15591.8|15609.8|15603.8|15597.3|15591.3|887
1655370300000|2022-06-16 09:05:00|15598.3|15592.3|15594.3|15588.3|15599.8|15593.8|15587.8|15581.8|1056
1655370600000|2022-06-16 09:10:00|15594.8|15588.8|15615.3|15609.3|15616.3|15610.3|15593.3|15587.3|475
1655370900000|2022-06-16 09:15:00|15614.3|15608.3|15613.3|15607.3|15620.3|15614.3|15612.3|15606.3|424
1655371200000|2022-06-16 09:20:00|15612.8|15606.8|15612.8|15606.8|15614.8|15608.8|15598.3|15592.3|499
1655371500000|2022-06-16 09:25:00|15612.3|15606.3|15611.8|15605.8|15619.3|15613.3|15610.8|15604.8|345
1655371800000|2022-06-16 09:30:00|15611.3|15605.3|15599.8|15593.8|15612.8|15606.8|15599.3|15593.3|323
1655372100000|2022-06-16 09:35:00|15599.3|15593.3|15598.8|15592.8|15602.3|15596.3|15591.8|15585.8|515
1655372400000|2022-06-16 09:40:00|15598.3|15592.3|15590.8|15584.8|15599.3|15593.3|15590.3|15584.3|454
1655372700000|2022-06-16 09:45:00|15589.8|15583.8|15578.8|15572.8|15590.3|15584.3|15577.3|15571.3|1036
1655373000000|2022-06-16 09:50:00|15579.3|15573.3|15571.3|15565.3|15579.3|15573.3|15561.3|15555.3|1099
1655373300000|2022-06-16 09:55:00|15572.3|15566.3|15598.3|15592.3|15601.8|15595.8|15571.8|15565.8|877
1655373600000|2022-06-16 10:00:00|15598.8|15592.8|15612.3|15606.3|15613.8|15607.8|15588.3|15582.3|730
1655373900000|2022-06-16 10:05:00|15613.3|15607.3|15601.3|15595.3|15614.3|15608.3|15598.3|15592.3|503
1655374200000|2022-06-16 10:10:00|15601.8|15595.8|15599.3|15593.3|15611.3|15605.3|15598.3|15592.3|491
1655374500000|2022-06-16 10:15:00|15599.8|15593.8|15603.3|15597.3|15606.3|15600.3|15598.3|15592.3|282
1655374800000|2022-06-16 10:20:00|15601.8|15595.8|15579.3|15573.3|15601.8|15595.8|15572.8|15566.8|623
1655375100000|2022-06-16 10:25:00|15578.8|15572.8|15576.3|15570.3|15586.3|15580.3|15575.3|15569.3|353
1655375400000|2022-06-16 10:30:00|15575.8|15569.8|15575.3|15569.3|15584.8|15578.8|15573.8|15567.8|232
1655375700000|2022-06-16 10:35:00|15574.8|15568.8|15579.8|15573.8|15581.8|15575.8|15574.8|15568.8|154
1655376000000|2022-06-16 10:40:00|15579.3|15573.3|15579.3|15573.3|15581.8|15575.8|15575.8|15569.8|124
1655376300000|2022-06-16 10:45:00|15578.3|15572.3|15586.3|15580.3|15586.3|15580.3|15568.3|15562.3|407
1655376600000|2022-06-16 10:50:00|15585.8|15579.8|15587.3|15581.3|15592.8|15586.8|15576.3|15570.3|315
1655376900000|2022-06-16 10:55:00|15584.3|15578.3|15582.8|15576.8|15593.8|15587.8|15580.3|15574.3|244
1655377200000|2022-06-16 11:00:00|15583.8|15577.8|15590.8|15584.8|15595.3|15589.3|15582.3|15576.3|248
1655377500000|2022-06-16 11:05:00|15591.8|15585.8|15595.3|15589.3|15599.3|15593.3|15590.3|15584.3|290
1655377800000|2022-06-16 11:10:00|15595.8|15589.8|15584.3|15578.3|15596.3|15590.3|15584.3|15578.3|212
1655378100000|2022-06-16 11:15:00|15583.3|15577.3|15583.3|15577.3|15584.8|15578.8|15577.3|15571.3|218
1655378400000|2022-06-16 11:20:00|15584.3|15578.3|15587.3|15581.3|15588.3|15582.3|15577.8|15571.8|228
1655378700000|2022-06-16 11:25:00|15587.8|15581.8|15596.8|15590.8|15602.8|15596.8|15585.3|15579.3|508
1655379000000|2022-06-16 11:30:00|15597.3|15591.3|15599.8|15593.8|15601.3|15595.3|15589.8|15583.8|449
1655379300000|2022-06-16 11:35:00|15598.3|15592.3|15589.3|15583.3|15600.3|15594.3|15589.3|15583.3|189
1655379600000|2022-06-16 11:40:00|15589.8|15583.8|15589.8|15583.8|15596.3|15590.3|15587.3|15581.3|159
1655379900000|2022-06-16 11:45:00|15590.3|15584.3|15583.3|15577.3|15590.8|15584.8|15578.3|15572.3|322
1655380200000|2022-06-16 11:50:00|15583.8|15577.8|15587.8|15581.8|15588.8|15582.8|15578.3|15572.3|245
1655380500000|2022-06-16 11:55:00|15587.3|15581.3|15593.8|15587.8|15596.8|15590.8|15584.8|15578.8|322
1655380800000|2022-06-16 12:00:00|15593.3|15587.3|15604.3|15598.3|15611.3|15605.3|15592.3|15586.3|811
1655381100000|2022-06-16 12:05:00|15605.3|15599.3|15612.8|15606.8|15614.3|15608.3|15603.8|15597.8|619
1655381400000|2022-06-16 12:10:00|15613.8|15607.8|15625.8|15619.8|15632.3|15626.3|15613.8|15607.8|1128
1655381700000|2022-06-16 12:15:00|15625.3|15619.3|15628.3|15622.3|15639.8|15633.8|15620.8|15614.8|936
1655382000000|2022-06-16 12:20:00|15628.8|15622.8|15636.3|15630.3|15637.8|15631.8|15625.8|15619.8|498
1655382300000|2022-06-16 12:25:00|15635.3|15629.3|15626.8|15620.8|15644.3|15638.3|15626.3|15620.3|828
1655382600000|2022-06-16 12:30:00|15629.8|15623.8|15634.3|15628.3|15638.8|15632.8|15626.3|15620.3|562
1655382900000|2022-06-16 12:35:00|15635.8|15629.8|15656.3|15650.3|15660.3|15654.3|15631.8|15625.8|1124
1655383200000|2022-06-16 12:40:00|15656.8|15650.8|15647.8|15641.8|15657.3|15651.3|15643.3|15637.3|764
1655383500000|2022-06-16 12:45:00|15647.3|15641.3|15636.3|15630.3|15650.8|15644.8|15633.3|15627.3|510
1655383800000|2022-06-16 12:50:00|15637.3|15631.3|15632.3|15626.3|15640.8|15634.8|15630.3|15624.3|304
1655384100000|2022-06-16 12:55:00|15631.8|15625.8|15622.8|15616.8|15635.8|15629.8|15617.8|15611.8|533
1655384400000|2022-06-16 13:00:00|15623.3|15617.3|15633.8|15627.8|15637.8|15631.8|15618.3|15612.3|462
1655384700000|2022-06-16 13:05:00|15634.3|15628.3|15628.3|15622.3|15635.3|15629.3|15621.8|15615.8|193
1655385000000|2022-06-16 13:10:00|15629.3|15623.3|15624.3|15618.3|15630.3|15624.3|15621.3|15615.3|163
1655385300000|2022-06-16 13:15:00|15623.8|15617.8|15622.8|15616.8|15627.3|15621.3|15611.3|15605.3|401
1655385600000|2022-06-16 13:20:00|15623.3|15617.3|15616.3|15610.3|15624.8|15618.8|15615.8|15609.8|186
1655385900000|2022-06-16 13:25:00|15616.8|15610.8|15613.8|15607.8|15623.3|15617.3|15610.3|15604.3|448
1655386200000|2022-06-16 13:30:00|15614.8|15608.8|15595.8|15589.8|15630.3|15624.3|15592.8|15586.8|1520
1655386500000|2022-06-16 13:35:00|15596.8|15590.8|15598.8|15592.8|15616.8|15610.8|15589.8|15583.8|1341
1655386800000|2022-06-16 13:40:00|15599.8|15593.8|15599.3|15593.3|15609.8|15603.8|15590.3|15584.3|824
1655387100000|2022-06-16 13:45:00|15598.8|15592.8|15622.8|15616.8|15636.8|15630.8|15596.3|15590.3|1730
1655387400000|2022-06-16 13:50:00|15622.3|15616.3|15605.8|15599.8|15623.8|15617.8|15600.3|15594.3|1031
1655387700000|2022-06-16 13:55:00|15604.8|15598.8|15605.3|15599.3|15615.8|15609.8|15596.3|15590.3|1091
1655388000000|2022-06-16 14:00:00|15604.8|15598.8|15595.3|15589.3|15606.3|15600.3|15594.8|15588.8|737
1655388300000|2022-06-16 14:05:00|15594.8|15588.8|15584.3|15578.3|15595.3|15589.3|15570.8|15564.8|1552
1655388600000|2022-06-16 14:10:00|15583.8|15577.8|15555.3|15549.3|15585.3|15579.3|15550.8|15544.8|1778
1655388900000|2022-06-16 14:15:00|15554.3|15548.3|15560.3|15554.3|15581.3|15575.3|15548.3|15542.3|1038
1655389200000|2022-06-16 14:20:00|15558.8|15552.8|15572.8|15566.8|15579.8|15573.8|15557.8|15551.8|759
1655389500000|2022-06-16 14:25:00|15573.3|15567.3|15583.3|15577.3|15591.8|15585.8|15572.3|15566.3|1091
1655389800000|2022-06-16 14:30:00|15583.8|15577.8|15575.3|15569.3|15588.3|15582.3|15570.8|15564.8|674
1655390100000|2022-06-16 14:35:00|15574.3|15568.3|15549.3|15543.3|15575.8|15569.8|15549.3|15543.3|1086
1655390400000|2022-06-16 14:40:00|15547.8|15541.8|15536.8|15530.8|15557.3|15551.3|15536.3|15530.3|1408
1655390700000|2022-06-16 14:45:00|15537.3|15531.3|15527.3|15521.3|15542.8|15536.8|15527.3|15521.3|1043
1655391000000|2022-06-16 14:50:00|15526.3|15520.3|15540.8|15534.8|15542.8|15536.8|15518.3|15512.3|1307
1655391300000|2022-06-16 14:55:00|15541.3|15535.3|15537.3|15531.3|15551.8|15545.8|15535.8|15529.8|1018
1655391600000|2022-06-16 15:00:00|15537.8|15531.8|15556.8|15550.8|15568.3|15562.3|15535.8|15529.8|1104
1655391900000|2022-06-16 15:05:00|15556.3|15550.3|15557.8|15551.8|15559.8|15553.8|15542.3|15536.3|503
1655392200000|2022-06-16 15:10:00|15557.3|15551.3|15577.8|15571.8|15577.8|15571.8|15553.8|15547.8|1167
1655392500000|2022-06-16 15:15:00|15577.3|15571.3|15566.3|15560.3|15580.3|15574.3|15564.3|15558.3|599
1655392800000|2022-06-16 15:20:00|15567.3|15561.3|15568.3|15562.3|15575.8|15569.8|15555.3|15549.3|473
1655393100000|2022-06-16 15:25:00|15567.8|15561.8|15580.3|15574.3|15589.3|15583.3|15566.3|15560.3|959
1655393400000|2022-06-16 15:30:00|15579.8|15573.8|15564.3|15558.3|15581.8|15575.8|15563.8|15557.8|538
1655393700000|2022-06-16 15:35:00|15564.8|15558.8|15570.3|15564.3|15571.3|15565.3|15552.3|15546.3|547
1655394000000|2022-06-16 15:40:00|15570.8|15564.8|15551.8|15545.8|15573.3|15567.3|15543.3|15537.3|628
1655394300000|2022-06-16 15:45:00|15552.8|15546.8|15563.8|15557.8|15563.8|15557.8|15550.8|15544.8|542
1655394600000|2022-06-16 15:50:00|15564.3|15558.3|15559.8|15553.8|15569.8|15563.8|15551.3|15545.3|368
1655394900000|2022-06-16 15:55:00|15560.8|15554.8|15585.3|15579.3|15585.3|15579.3|15558.3|15552.3|794
1655395200000|2022-06-16 16:00:00|15584.8|15578.8|15575.8|15569.8|15586.8|15580.8|15569.3|15563.3|592
1655395500000|2022-06-16 16:05:00|15575.3|15569.3|15565.3|15559.3|15582.8|15576.8|15564.3|15558.3|411
1655395800000|2022-06-16 16:10:00|15564.8|15558.8|15562.3|15556.3|15581.3|15575.3|15559.8|15553.8|540
1655396100000|2022-06-16 16:15:00|15561.8|15555.8|15563.8|15557.8|15571.3|15565.3|15556.8|15550.8|306
1655396400000|2022-06-16 16:20:00|15563.3|15557.3|15567.8|15561.8|15574.3|15568.3|15556.8|15550.8|231
1655396700000|2022-06-16 16:25:00|15568.3|15562.3|15582.8|15576.8|15583.8|15577.8|15564.3|15558.3|378
1655397000000|2022-06-16 16:30:00|15583.8|15577.8|15578.3|15572.3|15588.3|15582.3|15565.8|15559.8|458
1655397300000|2022-06-16 16:35:00|15577.8|15571.8|15575.3|15569.3|15579.3|15573.3|15565.3|15559.3|261
1655397600000|2022-06-16 16:40:00|15574.8|15568.8|15597.8|15591.8|15603.3|15597.3|15573.3|15567.3|664
1655397900000|2022-06-16 16:45:00|15598.3|15592.3|15609.3|15603.3|15613.3|15607.3|15592.8|15586.8|953
1655398200000|2022-06-16 16:50:00|15608.8|15602.8|15601.8|15595.8|15613.3|15607.3|15595.8|15589.8|425
1655398500000|2022-06-16 16:55:00|15600.8|15594.8|15589.3|15583.3|15601.3|15595.3|15580.8|15574.8|410
1655398800000|2022-06-16 17:00:00|15591.8|15585.8|15589.8|15583.8|15604.3|15598.3|15585.3|15579.3|247
1655399100000|2022-06-16 17:05:00|15589.3|15583.3|15600.3|15594.3|15610.8|15604.8|15584.3|15578.3|286
1655399400000|2022-06-16 17:10:00|15599.8|15593.8|15600.3|15594.3|15603.3|15597.3|15591.3|15585.3|132
1655399700000|2022-06-16 17:15:00|15598.8|15592.8|15593.8|15587.8|15603.3|15597.3|15593.3|15587.3|177
1655400000000|2022-06-16 17:20:00|15593.3|15587.3|15573.3|15567.3|15596.8|15590.8|15571.3|15565.3|419
1655400300000|2022-06-16 17:25:00|15573.8|15567.8|15603.8|15597.8|15605.8|15599.8|15568.8|15562.8|482
1655400600000|2022-06-16 17:30:00|15603.3|15597.3|15603.3|15597.3|15611.3|15605.3|15594.3|15588.3|506
1655400900000|2022-06-16 17:35:00|15603.8|15597.8|15596.8|15590.8|15605.8|15599.8|15588.8|15582.8|237
1655401200000|2022-06-16 17:40:00|15595.8|15589.8|15582.8|15576.8|15598.3|15592.3|15581.8|15575.8|179
1655401500000|2022-06-16 17:45:00|15582.3|15576.3|15578.8|15572.8|15587.3|15581.3|15572.3|15566.3|208
1655401800000|2022-06-16 17:50:00|15577.3|15571.3|15575.3|15569.3|15581.8|15575.8|15572.3|15566.3|114
1655402100000|2022-06-16 17:55:00|15576.3|15570.3|15545.8|15539.8|15578.3|15572.3|15545.8|15539.8|579
1655402400000|2022-06-16 18:00:00|15545.3|15539.3|15547.8|15541.8|15557.8|15551.8|15541.3|15535.3|429
1655402700000|2022-06-16 18:05:00|15546.8|15540.8|15540.3|15534.3|15552.8|15546.8|15537.8|15531.8|319
1655403000000|2022-06-16 18:10:00|15539.8|15533.8|15545.3|15539.3|15547.3|15541.3|15536.8|15530.8|161
1655403300000|2022-06-16 18:15:00|15544.8|15538.8|15532.8|15526.8|15546.3|15540.3|15528.3|15522.3|561
1655403600000|2022-06-16 18:20:00|15531.8|15525.8|15504.8|15498.8|15536.8|15530.8|15504.3|15498.3|915
1655403900000|2022-06-16 18:25:00|15505.3|15499.3|15500.3|15494.3|15515.3|15509.3|15500.3|15494.3|346
1655404200000|2022-06-16 18:30:00|15500.8|15494.8|15505.3|15499.3|15517.3|15511.3|15498.3|15492.3|411
1655404500000|2022-06-16 18:35:00|15506.3|15500.3|15507.8|15501.8|15511.3|15505.3|15499.3|15493.3|243
1655404800000|2022-06-16 18:40:00|15506.8|15500.8|15512.8|15506.8|15526.3|15520.3|15506.8|15500.8|413
1655405100000|2022-06-16 18:45:00|15513.8|15507.8|15488.8|15482.8|15516.8|15510.8|15486.3|15480.3|558
1655405400000|2022-06-16 18:50:00|15489.3|15483.3|15481.3|15475.3|15496.8|15490.8|15478.8|15472.8|616
1655405700000|2022-06-16 18:55:00|15480.8|15474.8|15495.8|15489.8|15495.8|15489.8|15478.3|15472.3|240
1655406000000|2022-06-16 19:00:00|15494.3|15488.3|15512.8|15506.8|15525.3|15519.3|15491.3|15485.3|576
1655406300000|2022-06-16 19:05:00|15511.8|15505.8|15523.8|15517.8|15524.3|15518.3|15501.8|15495.8|276
1655406600000|2022-06-16 19:10:00|15522.8|15516.8|15513.8|15507.8|15540.3|15534.3|15509.8|15503.8|525
1655406900000|2022-06-16 19:15:00|15513.3|15507.3|15527.3|15521.3|15527.3|15521.3|15508.8|15502.8|236
1655407200000|2022-06-16 19:20:00|15526.8|15520.8|15528.8|15522.8|15533.8|15527.8|15520.8|15514.8|331
1655407500000|2022-06-16 19:25:00|15529.8|15523.8|15528.8|15522.8|15538.3|15532.3|15525.3|15519.3|267
1655407800000|2022-06-16 19:30:00|15527.8|15521.8|15511.8|15505.8|15536.3|15530.3|15511.8|15505.8|404
1655408100000|2022-06-16 19:35:00|15512.8|15506.8|15513.8|15507.8|15521.3|15515.3|15508.3|15502.3|191
1655408400000|2022-06-16 19:40:00|15514.3|15508.3|15514.3|15508.3|15530.8|15524.8|15511.8|15505.8|247
1655408700000|2022-06-16 19:45:00|15513.8|15507.8|15505.8|15499.8|15524.8|15518.8|15502.8|15496.8|299
1655409000000|2022-06-16 19:50:00|15510.8|15504.8|15515.8|15509.8|15516.8|15510.8|15499.8|15493.8|419
1655409300000|2022-06-16 19:55:00|15516.8|15510.8|15529.3|15523.3|15530.8|15524.8|15512.8|15506.8|318
1655409600000|2022-06-16 20:00:00|15527.3|15521.3|15525.8|15519.8|15534.3|15528.3|15525.8|15519.8|199
1655409900000|2022-06-16 20:05:00|15526.3|15520.3|15513.3|15507.3|15530.3|15524.3|15512.8|15506.8|139
1655410200000|2022-06-16 20:10:00|15513.8|15507.8|15529.8|15523.8|15530.3|15524.3|15513.8|15507.8|102
1655410500000|2022-06-16 20:15:00|15530.3|15524.3|15526.3|15520.3|15533.8|15527.8|15523.8|15517.8|78
1655410800000|2022-06-16 20:20:00|15525.3|15519.3|15530.3|15524.3|15535.3|15529.3|15525.3|15519.3|108
1655411100000|2022-06-16 20:25:00|15531.3|15525.3|15567.3|15561.3|15568.8|15562.8|15531.3|15525.3|665
1655411400000|2022-06-16 20:30:00|15568.3|15562.3|15547.8|15541.8|15580.3|15574.3|15547.8|15541.8|465
1655411700000|2022-06-16 20:35:00|15548.3|15542.3|15548.8|15542.8|15556.3|15550.3|15547.8|15541.8|77
1655412000000|2022-06-16 20:40:00|15549.8|15543.8|15548.8|15542.8|15555.8|15549.8|15548.8|15542.8|64
1655412300000|2022-06-16 20:45:00|15549.8|15543.8|15551.8|15545.8|15553.3|15547.3|15549.8|15543.8|89
1655412600000|2022-06-16 20:50:00|15551.3|15545.3|15572.3|15566.3|15577.3|15571.3|15551.3|15545.3|218
1655412900000|2022-06-16 20:55:00|15573.3|15567.3|15562.8|15556.8|15577.8|15571.8|15554.8|15548.8|179
1655413200000|2022-06-16 21:00:00|15571.1|15557.1|15573.2|15559.2|15573.2|15559.2|15568.6|15554.6|0
1655413500000|2022-06-16 21:05:00|15573.1|15559.1|15573.9|15559.9|15573.9|15559.9|15570.9|15556.9|0
1655413800000|2022-06-16 21:10:00|15572.8|15558.8|15574.6|15560.6|15575|15561|15572.8|15558.8|0
1655414100000|2022-06-16 21:15:00|15573.1|15559.1|15574.7|15560.7|15574.8|15560.8|15572.9|15558.9|0
1655414400000|2022-06-16 21:20:00|15574.2|15560.2|15575.5|15561.5|15576.2|15562.2|15574.2|15560.2|0
1655414700000|2022-06-16 21:25:00|15575.1|15561.1|15575.9|15561.9|15575.9|15561.9|15573.5|15559.5|0
1655415000000|2022-06-16 21:30:00|15575.8|15561.8|15572.5|15558.5|15577.1|15563.1|15572.3|15558.3|0
1655415300000|2022-06-16 21:35:00|15572.3|15558.3|15571.2|15557.2|15572.3|15558.3|15570.9|15556.9|0
1655415600000|2022-06-16 21:40:00|15571.1|15557.1|15573.7|15559.7|15573.7|15559.7|15570.8|15556.8|0
1655415900000|2022-06-16 21:45:00|15573|15559|15569.3|15555.3|15573|15559|15569.3|15555.3|0
1655416200000|2022-06-16 21:50:00|15569.4|15555.4|15570.6|15556.6|15572.4|15558.4|15569.3|15555.3|0
1655416500000|2022-06-16 21:55:00|15571|15557|15573.4|15559.4|15574|15560|15570.6|15556.6|0
1655416800000|2022-06-16 22:00:00|15576.2|15562.2|15586.4|15572.4|15592|15578|15576.2|15562.2|0
1655417100000|2022-06-16 22:05:00|15591.1|15577.1|15570.1|15556.1|15594.3|15580.3|15570.1|15556.1|0
1655417400000|2022-06-16 22:10:00|15569.2|15555.2|15566.9|15552.9|15573.9|15559.9|15564.6|15550.6|0
1655417700000|2022-06-16 22:15:00|15567.4|15553.4|15562.7|15548.7|15569.2|15555.2|15560.9|15546.9|0
1655418000000|2022-06-16 22:20:00|15563.6|15549.6|15579.4|15565.4|15581.3|15567.3|15562.7|15548.7|0
1655418300000|2022-06-16 22:25:00|15578.5|15564.5|15587.8|15573.8|15588.2|15574.2|15574.3|15560.3|0
1655418600000|2022-06-16 22:30:00|15588.2|15574.2|15584.1|15570.1|15588.7|15574.7|15577.6|15563.6|0
1655418900000|2022-06-16 22:35:00|15583.1|15569.1|15585.9|15571.9|15585.9|15571.9|15572.9|15558.9|0
1655419200000|2022-06-16 22:40:00|15586.4|15572.4|15580.4|15566.4|15586.9|15572.9|15578.5|15564.5|0
1655419500000|2022-06-16 22:45:00|15579.4|15565.4|15573.9|15559.9|15579.4|15565.4|15572.9|15558.9|0
1655419800000|2022-06-16 22:50:00|15574.3|15560.3|15574.8|15560.8|15579.4|15565.4|15572.9|15558.9|0
1655420100000|2022-06-16 22:55:00|15573.9|15559.9|15564.6|15550.6|15575.2|15561.2|15564.6|15550.6|0
1655420400000|2022-06-16 23:00:00|15565.5|15551.5|15574.8|15560.8|15575.2|15561.2|15565.5|15551.5|0
1655420700000|2022-06-16 23:05:00|15575.7|15561.7|15572.5|15558.5|15576.3|15562.3|15570.1|15556.1|0
1655421000000|2022-06-16 23:10:00|15572.1|15558.1|15568.8|15554.8|15573.9|15559.9|15566|15552|0
1655421300000|2022-06-16 23:15:00|15569.8|15555.8|15549.3|15535.3|15571.1|15557.1|15549.3|15535.3|0
1655421600000|2022-06-16 23:20:00|15545.6|15531.6|15532|15518|15546.5|15532.5|15530.2|15516.2|0
1655421900000|2022-06-16 23:25:00|15533|15519|15539.5|15525.5|15542.2|15528.2|15533|15519|0
1655422200000|2022-06-16 23:30:00|15537.6|15523.6|15551.1|15537.1|15555.3|15541.3|15534.8|15520.8|0
1655422500000|2022-06-16 23:35:00|15550.7|15536.7|15547|15533|15552.5|15538.5|15545.2|15531.2|0
1655422800000|2022-06-16 23:40:00|15549.3|15535.3|15551.7|15537.7|15552.6|15538.6|15545.2|15531.2|0
1655423100000|2022-06-16 23:45:00|15552.6|15538.6|15565.6|15551.6|15566.5|15552.5|15550.8|15536.8|0
1655423400000|2022-06-16 23:50:00|15566.5|15552.5|15569.3|15555.3|15570.3|15556.3|15559.6|15545.6|0
1655423700000|2022-06-16 23:55:00|15570.3|15556.3|15559.6|15545.6|15570.3|15556.3|15556.8|15542.8|0
1655424000000|2022-06-17 00:00:00|15558.2|15544.2|15532.2|15518.2|15561|15547|15526.6|15512.6|0
1655424300000|2022-06-17 00:05:00|15531.7|15517.7|15558.6|15544.6|15558.6|15544.6|15526.6|15512.6|0
1655424600000|2022-06-17 00:10:00|15558.2|15544.2|15580.9|15566.9|15582.3|15568.3|15558.2|15544.2|0
1655424900000|2022-06-17 00:15:00|15581.4|15567.4|15596.7|15582.7|15600.8|15586.8|15581.4|15567.4|0
1655425200000|2022-06-17 00:20:00|15595.5|15581.5|15572|15558|15596.2|15582.2|15564.7|15550.7|0
1655425500000|2022-06-17 00:25:00|15572.7|15558.7|15582.8|15568.8|15590.1|15576.1|15566.5|15552.5|0
1655425800000|2022-06-17 00:30:00|15582.4|15568.4|15550.2|15536.2|15586|15572|15550.2|15536.2|0
1655426100000|2022-06-17 00:35:00|15549.3|15535.3|15540.6|15526.6|15567.2|15553.2|15537.9|15523.9|0
1655426400000|2022-06-17 00:40:00|15540.8|15526.8|15543.2|15529.2|15559.6|15545.6|15532|15518|0
1655426700000|2022-06-17 00:45:00|15542.9|15528.9|15607.8|15603.8|15611.3|15607.3|15542.9|15528.9|4736
1655427000000|2022-06-17 00:50:00|15607.3|15603.3|15618.8|15614.8|15628.3|15624.3|15604.3|15600.3|2300
1655427300000|2022-06-17 00:55:00|15619.3|15615.3|15596.3|15592.3|15620.3|15616.3|15596.3|15592.3|1262
1655427600000|2022-06-17 01:00:00|15597.8|15593.8|15628.8|15624.8|15633.3|15629.3|15586.3|15582.3|4487
1655427900000|2022-06-17 01:05:00|15627.8|15623.8|15637.3|15633.3|15677.8|15673.8|15622.8|15618.8|6262
1655428200000|2022-06-17 01:10:00|15639.8|15635.8|15613.8|15609.8|15644.8|15640.8|15590.8|15586.8|4034
1655428500000|2022-06-17 01:15:00|15613.3|15609.3|15606.3|15602.3|15640.3|15636.3|15598.8|15594.8|2528
1655428800000|2022-06-17 01:20:00|15607.8|15603.8|15624.3|15620.3|15631.3|15627.3|15577.3|15573.3|3661
1655429100000|2022-06-17 01:25:00|15625.8|15621.8|15601.3|15597.3|15631.8|15627.8|15597.8|15593.8|1893
1655429400000|2022-06-17 01:30:00|15601.8|15597.8|15648.3|15644.3|15648.3|15644.3|15597.8|15593.8|2952
1655429700000|2022-06-17 01:35:00|15650.3|15646.3|15662.3|15658.3|15668.3|15664.3|15630.3|15626.3|3110
1655430000000|2022-06-17 01:40:00|15662.8|15658.8|15654.3|15650.3|15680.3|15676.3|15652.3|15648.3|2952
1655430300000|2022-06-17 01:45:00|15652.8|15648.8|15677.3|15673.3|15678.3|15674.3|15647.8|15643.8|1751
1655430600000|2022-06-17 01:50:00|15678.3|15674.3|15669.8|15665.8|15682.3|15678.3|15662.3|15658.3|1990
1655430900000|2022-06-17 01:55:00|15670.8|15666.8|15650.8|15646.8|15672.3|15668.3|15649.3|15645.3|1428
1655431200000|2022-06-17 02:00:00|15651.3|15647.3|15637.8|15633.8|15655.3|15651.3|15622.8|15618.8|2214
1655431500000|2022-06-17 02:05:00|15636.8|15632.8|15613.8|15609.8|15644.3|15640.3|15610.3|15606.3|1793
1655431800000|2022-06-17 02:10:00|15614.3|15610.3|15614.8|15610.8|15618.3|15614.3|15596.3|15592.3|1997
1655432100000|2022-06-17 02:15:00|15615.3|15611.3|15587.8|15583.8|15624.8|15620.8|15585.3|15581.3|2295
1655432400000|2022-06-17 02:20:00|15587.3|15583.3|15572.3|15568.3|15587.3|15583.3|15570.3|15566.3|3362
1655432700000|2022-06-17 02:25:00|15571.8|15567.8|15580.8|15576.8|15586.8|15582.8|15568.3|15564.3|1870
1655433000000|2022-06-17 02:30:00|15580.3|15576.3|15606.3|15602.3|15616.8|15612.8|15575.8|15571.8|2481
1655433300000|2022-06-17 02:35:00|15606.8|15602.8|15589.8|15585.8|15610.3|15606.3|15589.3|15585.3|1014
1655433600000|2022-06-17 02:40:00|15589.3|15585.3|15616.3|15612.3|15619.8|15615.8|15572.3|15568.3|2428
1655433900000|2022-06-17 02:45:00|15614.8|15610.8|15594.8|15590.8|15622.3|15618.3|15585.8|15581.8|1891
1655434200000|2022-06-17 02:50:00|15593.8|15589.8|15588.8|15584.8|15601.8|15597.8|15585.3|15581.3|1047
1655434500000|2022-06-17 02:55:00|15587.8|15583.8|15580.8|15576.8|15591.3|15587.3|15563.8|15559.8|2204
1655434800000|2022-06-17 03:00:00|15580.3|15576.3|15577.3|15573.3|15589.3|15585.3|15560.8|15556.8|1746
1655435100000|2022-06-17 03:05:00|15577.8|15573.8|15554.5|15550.5|15588.3|15584.3|15553|15549|1686
1655435400000|2022-06-17 03:10:00|15553.5|15549.5|15561.5|15557.5|15563|15559|15534.5|15530.5|2893
1655435700000|2022-06-17 03:15:00|15561|15557|15569|15565|15579.5|15575.5|15560|15556|1425
1655436000000|2022-06-17 03:20:00|15570.5|15566.5|15574.5|15570.5|15580|15576|15557.5|15553.5|906
1655436300000|2022-06-17 03:25:00|15574|15570|15557|15553|15591.5|15587.5|15557|15553|1633
1655436600000|2022-06-17 03:30:00|15559|15555|15558.5|15554.5|15563.5|15559.5|15538|15534|1681
1655436900000|2022-06-17 03:35:00|15559|15555|15562.5|15558.5|15569|15565|15553|15549|878
1655437200000|2022-06-17 03:40:00|15563.5|15559.5|15553|15549|15565|15561|15552.5|15548.5|448
1655437500000|2022-06-17 03:45:00|15552.5|15548.5|15544.5|15540.5|15560|15556|15544|15540|804
1655437800000|2022-06-17 03:50:00|15544|15540|15532.5|15528.5|15553|15549|15532|15528|1178
1655438100000|2022-06-17 03:55:00|15533|15529|15522|15518|15541|15537|15520|15516|1625
1655438400000|2022-06-17 04:00:00|15521.5|15517.5|15529|15525|15540|15536|15519|15515|1258
1655438700000|2022-06-17 04:05:00|15528.5|15524.5|15546|15542|15558.5|15554.5|15528.5|15524.5|1197
1655439000000|2022-06-17 04:10:00|15546.5|15542.5|15559.5|15555.5|15562|15558|15544|15540|713
1655439300000|2022-06-17 04:15:00|15560|15556|15599|15595|15602|15598|15559.5|15555.5|2330
1655439600000|2022-06-17 04:20:00|15599.5|15595.5|15595.5|15591.5|15612|15608|15595|15591|2120
1655439900000|2022-06-17 04:25:00|15596.5|15592.5|15597|15593|15607|15603|15593|15589|1023
1655440200000|2022-06-17 04:30:00|15596.5|15592.5|15608.5|15604.5|15626.5|15622.5|15596.5|15592.5|1784
1655440500000|2022-06-17 04:35:00|15608|15604|15618.5|15614.5|15622|15618|15605.5|15601.5|772
1655440800000|2022-06-17 04:40:00|15618|15614|15622.5|15618.5|15635|15631|15601|15597|1469
1655441100000|2022-06-17 04:45:00|15622|15618|15629|15625|15643|15639|15622|15618|1725
1655441400000|2022-06-17 04:50:00|15628.5|15624.5|15619|15615|15628.5|15624.5|15610.5|15606.5|1290
1655441700000|2022-06-17 04:55:00|15620|15616|15609|15605|15621|15617|15609|15605|737
1655442000000|2022-06-17 05:00:00|15610|15606|15604|15600|15617|15613|15603|15599|1047
1655442300000|2022-06-17 05:05:00|15603|15599|15586|15582|15611|15607|15586|15582|1585
1655442600000|2022-06-17 05:10:00|15588|15584|15603.5|15599.5|15611.5|15607.5|15588|15584|797
1655442900000|2022-06-17 05:15:00|15605|15601|15601.5|15597.5|15609|15605|15594|15590|967
1655443200000|2022-06-17 05:20:00|15599.5|15595.5|15625|15621|15634|15630|15598.5|15594.5|1761
1655443500000|2022-06-17 05:25:00|15625.5|15621.5|15595|15591|15627.5|15623.5|15582.5|15578.5|3560
1655443800000|2022-06-17 05:30:00|15591|15587|15586.5|15582.5|15602|15598|15580|15576|2808
1655444100000|2022-06-17 05:35:00|15587|15583|15595|15591|15595|15591|15579|15575|1863
1655444400000|2022-06-17 05:40:00|15595.5|15591.5|15575|15571|15609|15605|15571|15567|6153
1655444700000|2022-06-17 05:45:00|15575.8|15561.8|15570.3|15556.3|15576|15562|15558.1|15544.1|2
1655445000000|2022-06-17 05:50:00|15571.4|15557.4|15569.7|15555.7|15573.3|15559.3|15560.8|15546.8|0
1655445300000|2022-06-17 05:55:00|15570.1|15556.1|15554.5|15540.5|15574.2|15560.2|15554.5|15540.5|0
1655445600000|2022-06-17 06:00:00|15554.1|15540.1|15531.6|15517.6|15558.5|15544.5|15530.7|15516.7|0
1655445900000|2022-06-17 06:05:00|15531.2|15517.2|15522.7|15508.7|15531.2|15517.2|15503.7|15489.7|0
1655446200000|2022-06-17 06:10:00|15523|15509|15517.9|15503.9|15528.7|15514.7|15506.7|15492.7|0
1655446500000|2022-06-17 06:15:00|15518.4|15504.4|15554.4|15540.4|15565|15551|15518.1|15504.1|0
1655446800000|2022-06-17 06:20:00|15554.3|15540.3|15555.8|15541.8|15557.9|15543.9|15542.3|15528.3|0
1655447100000|2022-06-17 06:25:00|15555.7|15541.7|15564.4|15550.4|15568.1|15554.1|15555.7|15541.7|0
1655447400000|2022-06-17 06:30:00|15564.6|15550.6|15553.4|15539.4|15570.6|15556.6|15553.1|15539.1|0
1655447700000|2022-06-17 06:35:00|15553.3|15539.3|15561|15547|15561|15547|15551.5|15537.5|0
1655448000000|2022-06-17 06:40:00|15560.9|15546.9|15545.7|15531.7|15561|15547|15543.4|15529.4|0
1655448300000|2022-06-17 06:45:00|15545.8|15531.8|15561.6|15547.6|15563.1|15549.1|15545.8|15531.8|0
1655448600000|2022-06-17 06:50:00|15560.9|15546.9|15537.3|15523.3|15561.1|15547.1|15537.3|15523.3|0
1655448900000|2022-06-17 06:55:00|15537.4|15523.4|15535.5|15521.5|15545.2|15531.2|15535.1|15521.1|0
1655449200000|2022-06-17 07:00:00|15535.3|15521.3|15503|15497|15535.3|15528.5|15492|15486|2877
1655449500000|2022-06-17 07:05:00|15501.5|15495.5|15497|15491|15517|15511|15494|15488|1433
1655449800000|2022-06-17 07:10:00|15496.5|15490.5|15505|15499|15509.5|15503.5|15487|15481|1179
1655450100000|2022-06-17 07:15:00|15504.5|15498.5|15516|15510|15522|15516|15502|15496|867
1655450400000|2022-06-17 07:20:00|15516.5|15510.5|15560|15554|15561|15555|15508|15502|1635
1655450700000|2022-06-17 07:25:00|15559.5|15553.5|15556|15550|15561.5|15555.5|15552|15546|644
1655451000000|2022-06-17 07:30:00|15555.5|15549.5|15552.5|15546.5|15557.5|15551.5|15548|15542|465
1655451300000|2022-06-17 07:35:00|15551.5|15545.5|15538|15532|15554|15548|15537|15531|647
1655451600000|2022-06-17 07:40:00|15537|15531|15532|15526|15541.5|15535.5|15519|15513|846
1655451900000|2022-06-17 07:45:00|15532.5|15526.5|15553|15547|15557.5|15551.5|15532|15526|799
1655452200000|2022-06-17 07:50:00|15552|15546|15548|15542|15554|15548|15547|15541|418
1655452500000|2022-06-17 07:55:00|15547.5|15541.5|15558|15552|15559.5|15553.5|15542.5|15536.5|478
1655452800000|2022-06-17 08:00:00|15557|15551|15555|15549|15559|15553|15542.5|15536.5|441
1655453100000|2022-06-17 08:05:00|15554.5|15548.5|15563|15557|15563|15557|15552.5|15546.5|622
1655453400000|2022-06-17 08:10:00|15563.5|15557.5|15558|15552|15563.5|15557.5|15552|15546|335
1655453700000|2022-06-17 08:15:00|15558.5|15552.5|15555.5|15549.5|15564|15558|15552|15546|311
1655454000000|2022-06-17 08:20:00|15556|15550|15557|15551|15560|15554|15553|15547|154
1655454300000|2022-06-17 08:25:00|15558|15552|15568|15562|15570.5|15564.5|15556.5|15550.5|363
1655454600000|2022-06-17 08:30:00|15569.5|15563.5|15583.5|15577.5|15588|15582|15569|15563|898
1655454900000|2022-06-17 08:35:00|15583|15577|15579|15573|15585|15579|15572.5|15566.5|433
1655455200000|2022-06-17 08:40:00|15579.5|15573.5|15583.5|15577.5|15590|15584|15577.5|15571.5|453
1655455500000|2022-06-17 08:45:00|15582.5|15576.5|15572.5|15566.5|15583|15577|15567|15561|400
1655455800000|2022-06-17 08:50:00|15571.5|15565.5|15559.5|15553.5|15572.5|15566.5|15558|15552|323
1655456100000|2022-06-17 08:55:00|15560|15554|15559.5|15553.5|15569|15563|15556|15550|393
1655456400000|2022-06-17 09:00:00|15560|15554|15576.5|15570.5|15576.5|15570.5|15559|15553|202
1655456700000|2022-06-17 09:05:00|15577|15571|15579|15573|15581.5|15575.5|15570.5|15564.5|250
1655457000000|2022-06-17 09:10:00|15578.5|15572.5|15584.5|15578.5|15585|15579|15575|15569|254
1655457300000|2022-06-17 09:15:00|15585|15579|15579|15573|15587.5|15581.5|15577|15571|317
1655457600000|2022-06-17 09:20:00|15579.5|15573.5|15575.5|15569.5|15581|15575|15571|15565|163
1655457900000|2022-06-17 09:25:00|15576.5|15570.5|15583.5|15577.5|15585.5|15579.5|15575|15569|150
1655458200000|2022-06-17 09:30:00|15584|15578|15574.5|15568.5|15585.5|15579.5|15571.5|15565.5|163
1655458500000|2022-06-17 09:35:00|15574|15568|15572.5|15566.5|15583|15577|15571|15565|173
1655458800000|2022-06-17 09:40:00|15572|15566|15559.5|15553.5|15573.5|15567.5|15556|15550|505
1655459100000|2022-06-17 09:45:00|15560|15554|15554.5|15548.5|15560.5|15554.5|15549|15543|532
1655459400000|2022-06-17 09:50:00|15553.5|15547.5|15567|15561|15569.5|15563.5|15553.5|15547.5|375
1655459700000|2022-06-17 09:55:00|15566.5|15560.5|15572.5|15566.5|15575|15569|15564|15558|278
1655460000000|2022-06-17 10:00:00|15571.5|15565.5|15576|15570|15578|15572|15568|15562|239
1655460300000|2022-06-17 10:05:00|15574.5|15568.5|15571|15565|15576|15570|15568|15562|95
1655460600000|2022-06-17 10:10:00|15572|15566|15573|15567|15576|15570|15570|15564|116
1655460900000|2022-06-17 10:15:00|15572.5|15566.5|15578|15572|15580|15574|15570.5|15564.5|176
1655461200000|2022-06-17 10:20:00|15578.5|15572.5|15580|15574|15581.5|15575.5|15574.5|15568.5|171
1655461500000|2022-06-17 10:25:00|15578.5|15572.5|15577.5|15571.5|15582.5|15576.5|15573.5|15567.5|169
1655461800000|2022-06-17 10:30:00|15577|15571|15578|15572|15584|15578|15576|15570|171
1655462100000|2022-06-17 10:35:00|15579.5|15573.5|15600|15594|15600|15594|15575.5|15569.5|719
1655462400000|2022-06-17 10:40:00|15600.5|15594.5|15595.5|15589.5|15603|15597|15593|15587|596
1655462700000|2022-06-17 10:45:00|15595|15589|15600|15594|15600|15594|15587|15581|384
1655463000000|2022-06-17 10:50:00|15601|15595|15593|15587|15602|15596|15588|15582|282
1655463300000|2022-06-17 10:55:00|15593.5|15587.5|15594|15588|15600|15594|15592|15586|171
1655463600000|2022-06-17 11:00:00|15593.5|15587.5|15606.5|15600.5|15611.5|15605.5|15593.5|15587.5|926
1655463900000|2022-06-17 11:05:00|15606|15600|15615|15609|15618|15612|15603|15597|487
1655464200000|2022-06-17 11:10:00|15615.5|15609.5|15607.5|15601.5|15616|15610|15606|15600|187
1655464500000|2022-06-17 11:15:00|15608|15602|15601|15595|15621|15615|15599|15593|310
1655464800000|2022-06-17 11:20:00|15601.5|15595.5|15609|15603|15612|15606|15601|15595|199
1655465100000|2022-06-17 11:25:00|15608.5|15602.5|15620.5|15614.5|15621|15615|15606|15600|234
1655465400000|2022-06-17 11:30:00|15620|15614|15616|15610|15623|15617|15615.5|15609.5|347
1655465700000|2022-06-17 11:35:00|15615.5|15609.5|15613|15607|15616|15610|15608|15602|224
1655466000000|2022-06-17 11:40:00|15614|15608|15605.5|15599.5|15614|15608|15603|15597|147
1655466300000|2022-06-17 11:45:00|15605|15599|15594|15588|15605.5|15599.5|15594|15588|336
1655466600000|2022-06-17 11:50:00|15594.5|15588.5|15595|15589|15599|15593|15591|15585|210
1655466900000|2022-06-17 11:55:00|15595.5|15589.5|15599|15593|15599|15593|15594|15588|134
1655467200000|2022-06-17 12:00:00|15597.5|15591.5|15596|15590|15599.5|15593.5|15587|15581|304
1655467500000|2022-06-17 12:05:00|15597|15591|15597.5|15591.5|15599|15593|15592.5|15586.5|116
1655467800000|2022-06-17 12:10:00|15597|15591|15598.5|15592.5|15603.5|15597.5|15596.5|15590.5|205
1655468100000|2022-06-17 12:15:00|15598|15592|15604|15598|15604.5|15598.5|15594|15588|120
1655468400000|2022-06-17 12:20:00|15605|15599|15607.5|15601.5|15608.5|15602.5|15599.5|15593.5|203
1655468700000|2022-06-17 12:25:00|15608|15602|15600.5|15594.5|15608|15602|15600|15594|94
1655469000000|2022-06-17 12:30:00|15598.5|15592.5|15593|15587|15604.5|15598.5|15593|15587|213
1655469300000|2022-06-17 12:35:00|15593.5|15587.5|15594|15588|15601.5|15595.5|15592|15586|222
1655469600000|2022-06-17 12:40:00|15595.5|15589.5|15589|15583|15597|15591|15585|15579|336
1655469900000|2022-06-17 12:45:00|15589.5|15583.5|15570|15564|15589.5|15583.5|15569|15563|697
1655470200000|2022-06-17 12:50:00|15569|15563|15562.5|15556.5|15576|15570|15555|15549|855
1655470500000|2022-06-17 12:55:00|15563|15557|15560|15554|15569.5|15563.5|15558|15552|367
1655470800000|2022-06-17 13:00:00|15559|15553|15552.5|15546.5|15561|15555|15549.5|15543.5|541
1655471100000|2022-06-17 13:05:00|15554.5|15548.5|15532|15526|15556|15550|15532|15526|868
1655471400000|2022-06-17 13:10:00|15533|15527|15528|15522|15534.5|15528.5|15512|15506|1363
1655471700000|2022-06-17 13:15:00|15528.5|15522.5|15534.5|15528.5|15545|15539|15520|15514|799
1655472000000|2022-06-17 13:20:00|15534|15528|15538|15532|15542|15536|15531|15525|411
1655472300000|2022-06-17 13:25:00|15540|15534|15535|15529|15547|15541|15530|15524|709
1655472600000|2022-06-17 13:30:00|15535.5|15529.5|15557|15551|15565|15559|15533|15527|1386
1655472900000|2022-06-17 13:35:00|15558.5|15552.5|15549.5|15543.5|15564|15558|15544|15538|883
1655473200000|2022-06-17 13:40:00|15549|15543|15577.5|15571.5|15587.5|15581.5|15549|15543|1508
1655473500000|2022-06-17 13:45:00|15578.5|15572.5|15573|15567|15582|15576|15561|15555|603
1655473800000|2022-06-17 13:50:00|15573.5|15567.5|15586|15580|15593|15587|15570.5|15564.5|1046
1655474100000|2022-06-17 13:55:00|15584.5|15578.5|15577.5|15571.5|15596|15590|15571|15565|911
1655474400000|2022-06-17 14:00:00|15578.5|15572.5|15555|15549|15580.5|15574.5|15546.5|15540.5|1456
1655474700000|2022-06-17 14:05:00|15555.5|15549.5|15539.5|15533.5|15558|15552|15538.5|15532.5|926
1655475000000|2022-06-17 14:10:00|15540.5|15534.5|15546.5|15540.5|15554|15548|15540|15534|557
1655475300000|2022-06-17 14:15:00|15545.5|15539.5|15524.5|15518.5|15549|15543|15518.5|15512.5|1175
1655475600000|2022-06-17 14:20:00|15526.5|15520.5|15509.5|15503.5|15527|15521|15498|15492|1938
1655475900000|2022-06-17 14:25:00|15509|15503|15513|15507|15524.5|15518.5|15497.5|15491.5|1197
1655476200000|2022-06-17 14:30:00|15513.5|15507.5|15489.5|15483.5|15522.5|15516.5|15489|15483|1338
1655476500000|2022-06-17 14:35:00|15489|15483|15479|15473|15489|15483|15460.5|15454.5|3228
1655476800000|2022-06-17 14:40:00|15478.5|15472.5|15495|15489|15495|15489|15468|15462|1006
1655477100000|2022-06-17 14:45:00|15493|15487|15480.5|15474.5|15493.5|15487.5|15463|15457|1313
1655477400000|2022-06-17 14:50:00|15480|15474|15480.5|15474.5|15486|15480|15472.5|15466.5|672
1655477700000|2022-06-17 14:55:00|15482|15476|15503.5|15497.5|15510.5|15504.5|15482|15476|1165
1655478000000|2022-06-17 15:00:00|15502.5|15496.5|15516|15510|15525.5|15519.5|15480|15474|1821
1655478300000|2022-06-17 15:05:00|15516.5|15510.5|15545.5|15539.5|15546.5|15540.5|15514.5|15508.5|1512
1655478600000|2022-06-17 15:10:00|15546|15540|15523.5|15517.5|15546.5|15540.5|15522|15516|966
1655478900000|2022-06-17 15:15:00|15523|15517|15552.5|15546.5|15557|15551|15523|15517|1324
1655479200000|2022-06-17 15:20:00|15551|15545|15530|15524|15554.5|15548.5|15527|15521|898
1655479500000|2022-06-17 15:25:00|15531|15525|15549|15543|15555|15549|15523|15517|1017
1655479800000|2022-06-17 15:30:00|15549.5|15543.5|15542.5|15536.5|15565|15559|15542.5|15536.5|1361
1655480100000|2022-06-17 15:35:00|15542|15536|15548.5|15542.5|15550|15544|15537|15531|874
1655480400000|2022-06-17 15:40:00|15549|15543|15537|15531|15559.5|15553.5|15537|15531|606
1655480700000|2022-06-17 15:45:00|15536|15530|15537.5|15531.5|15547.5|15541.5|15529.5|15523.5|563
1655481000000|2022-06-17 15:50:00|15535.5|15529.5|15524|15518|15540|15534|15520|15514|753
1655481300000|2022-06-17 15:55:00|15524.5|15518.5|15527.5|15521.5|15538|15532|15521|15515|324
1655481600000|2022-06-17 16:00:00|15528|15522|15522|15516|15528|15522|15503.5|15497.5|714
1655481900000|2022-06-17 16:05:00|15521.5|15515.5|15530.5|15524.5|15541.5|15535.5|15514.5|15508.5|700
1655482200000|2022-06-17 16:10:00|15530|15524|15547.5|15541.5|15550.5|15544.5|15526|15520|666
1655482500000|2022-06-17 16:15:00|15548.5|15542.5|15539.5|15533.5|15558|15552|15537.5|15531.5|710
1655482800000|2022-06-17 16:20:00|15540.5|15534.5|15551.5|15545.5|15552.5|15546.5|15537|15531|319
1655483100000|2022-06-17 16:25:00|15550.5|15544.5|15550.5|15544.5|15559|15553|15545.5|15539.5|365
1655483400000|2022-06-17 16:30:00|15551|15545|15550|15544|15555.5|15549.5|15539|15533|287
1655483700000|2022-06-17 16:35:00|15549.5|15543.5|15557.5|15551.5|15557.5|15551.5|15540.5|15534.5|280
1655484000000|2022-06-17 16:40:00|15557|15551|15557|15551|15558|15552|15540|15534|284
1655484300000|2022-06-17 16:45:00|15558|15552|15559|15553|15560|15554|15548|15542|308
1655484600000|2022-06-17 16:50:00|15558.5|15552.5|15545|15539|15559|15553|15540|15534|413
1655484900000|2022-06-17 16:55:00|15546|15540|15551|15545|15554.5|15548.5|15542.5|15536.5|246
1655485200000|2022-06-17 17:00:00|15550.5|15544.5|15581.5|15575.5|15584.5|15578.5|15547|15541|1148
1655485500000|2022-06-17 17:05:00|15582|15576|15608|15602|15612|15606|15581|15575|1178
1655485800000|2022-06-17 17:10:00|15609|15603|15607|15601|15613.5|15607.5|15601|15595|859
1655486100000|2022-06-17 17:15:00|15606.5|15600.5|15604.5|15598.5|15609.5|15603.5|15601|15595|373
1655486400000|2022-06-17 17:20:00|15604|15598|15603|15597|15605|15599|15590.5|15584.5|444
1655486700000|2022-06-17 17:25:00|15602|15596|15579|15573|15603|15597|15575|15569|526
1655487000000|2022-06-17 17:30:00|15580.5|15574.5|15586.5|15580.5|15586.5|15580.5|15571.5|15565.5|409
1655487300000|2022-06-17 17:35:00|15586|15580|15580|15574|15592|15586|15576|15570|325
1655487600000|2022-06-17 17:40:00|15580.5|15574.5|15589.5|15583.5|15591|15585|15578.5|15572.5|179
1655487900000|2022-06-17 17:45:00|15588|15582|15578.5|15572.5|15588.5|15582.5|15561.5|15555.5|508
1655488200000|2022-06-17 17:50:00|15577.5|15571.5|15576|15570|15586|15580|15572.5|15566.5|177
1655488500000|2022-06-17 17:55:00|15575.5|15569.5|15579.5|15573.5|15588|15582|15572|15566|218
1655488800000|2022-06-17 18:00:00|15579|15573|15588.5|15582.5|15595.5|15589.5|15579|15573|278
1655489100000|2022-06-17 18:05:00|15588|15582|15589.5|15583.5|15592.5|15586.5|15577|15571|170
1655489400000|2022-06-17 18:10:00|15590.5|15584.5|15592|15586|15593|15587|15580.5|15574.5|149
1655489700000|2022-06-17 18:15:00|15592.5|15586.5|15593|15587|15600.5|15594.5|15586.5|15580.5|313
1655490000000|2022-06-17 18:20:00|15593.5|15587.5|15595.5|15589.5|15600|15594|15590.5|15584.5|151
1655490300000|2022-06-17 18:25:00|15596.5|15590.5|15579.5|15573.5|15596.5|15590.5|15577.5|15571.5|230
1655490600000|2022-06-17 18:30:00|15579|15573|15580|15574|15580|15574|15565.5|15559.5|334
1655490900000|2022-06-17 18:35:00|15579.5|15573.5|15594|15588|15594|15588|15577|15571|175
1655491200000|2022-06-17 18:40:00|15595|15589|15586.5|15580.5|15605|15599|15585|15579|307
1655491500000|2022-06-17 18:45:00|15585.5|15579.5|15576|15570|15587|15581|15574.5|15568.5|239
1655491800000|2022-06-17 18:50:00|15575.5|15569.5|15571.5|15565.5|15579.5|15573.5|15566|15560|267
1655492100000|2022-06-17 18:55:00|15572|15566|15570.5|15564.5|15580|15574|15561.5|15555.5|250
1655492400000|2022-06-17 19:00:00|15571|15565|15569.5|15563.5|15580.5|15574.5|15565|15559|303
1655492700000|2022-06-17 19:05:00|15570|15564|15558|15552|15571|15565|15555.5|15549.5|364
1655493000000|2022-06-17 19:10:00|15557|15551|15528.5|15522.5|15559.5|15553.5|15523|15517|798
1655493300000|2022-06-17 19:15:00|15527.5|15521.5|15541|15535|15544|15538|15521|15515|360
1655493600000|2022-06-17 19:20:00|15541.5|15535.5|15560.5|15554.5|15574|15568|15540|15534|558
1655493900000|2022-06-17 19:25:00|15561|15555|15568|15562|15577.5|15571.5|15559|15553|176
1655494200000|2022-06-17 19:30:00|15567.5|15561.5|15556|15550|15569|15563|15546.5|15540.5|188
1655494500000|2022-06-17 19:35:00|15555.5|15549.5|15559.5|15553.5|15559.5|15553.5|15553.5|15547.5|93
1655494800000|2022-06-17 19:40:00|15559|15553|15547|15541|15559.5|15553.5|15542.5|15536.5|365
1655495100000|2022-06-17 19:45:00|15546.5|15540.5|15552.5|15546.5|15558|15552|15544|15538|188
1655495400000|2022-06-17 19:50:00|15547.5|15541.5|15548.5|15542.5|15548.5|15542.5|15537|15531|288
1655495700000|2022-06-17 19:55:00|15552.5|15546.5|15533.5|15527.5|15554.5|15548.5|15533|15527|325
1655496000000|2022-06-17 20:00:00|15534|15528|15537.5|15531.5|15543|15537|15529.5|15523.5|379
1655496300000|2022-06-17 20:05:00|15538.5|15532.5|15549.5|15543.5|15549.5|15543.5|15537.5|15531.5|92
1655496600000|2022-06-17 20:10:00|15549|15543|15542|15536|15549.5|15543.5|15541.5|15535.5|70
1655496900000|2022-06-17 20:15:00|15541.5|15535.5|15551.5|15545.5|15552.5|15546.5|15541|15535|69
1655497200000|2022-06-17 20:20:00|15551|15545|15559|15553|15560.5|15554.5|15550|15544|87
1655497500000|2022-06-17 20:25:00|15558.5|15552.5|15556.5|15550.5|15559|15553|15553.5|15547.5|79
1655497800000|2022-06-17 20:30:00|15556|15550|15565.5|15559.5|15565.5|15559.5|15554.5|15548.5|121
1655498100000|2022-06-17 20:35:00|15564.5|15558.5|15559.5|15553.5|15565.5|15559.5|15558|15552|47
1655498400000|2022-06-17 20:40:00|15560|15554|15561.5|15555.5|15562|15556|15558.5|15552.5|39
1655498700000|2022-06-17 20:45:00|15560|15554|15537|15531|15565|15559|15537|15531|199
1655499000000|2022-06-17 20:50:00|15536.5|15530.5|15546|15540|15547.5|15541.5|15523|15517|264
1655499300000|2022-06-17 20:55:00|15545|15539|15554.5|15548.5|15556|15550|15542.5|15536.5|143
1655676000000|2022-06-19 22:00:00|15594.9|15580.9|15592.8|15578.8|15616.9|15602.9|15589|15575|0
1655676300000|2022-06-19 22:05:00|15593.2|15579.2|15565.4|15551.4|15596|15582|15564.9|15550.9|0
1655676600000|2022-06-19 22:10:00|15565.9|15551.9|15581.6|15567.6|15582.6|15568.6|15564.9|15550.9|0
1655676900000|2022-06-19 22:15:00|15582.6|15568.6|15589.5|15575.5|15595.5|15581.5|15580.7|15566.7|0
1655677200000|2022-06-19 22:20:00|15590|15576|15588.6|15574.6|15590|15576|15572.8|15558.8|0
1655677500000|2022-06-19 22:25:00|15589|15575|15598.3|15584.3|15605.7|15591.7|15589|15575|0
1655677800000|2022-06-19 22:30:00|15598.8|15584.8|15607.6|15593.6|15613.1|15599.1|15596.5|15582.5|0
1655678100000|2022-06-19 22:35:00|15607.1|15593.1|15630.6|15616.6|15631.5|15617.5|15605.7|15591.7|0
1655678400000|2022-06-19 22:40:00|15630.1|15616.1|15626.5|15612.5|15633.4|15619.4|15622.5|15608.5|0
1655678700000|2022-06-19 22:45:00|15625.5|15611.5|15624.6|15610.6|15631.6|15617.6|15623.7|15609.7|0
1655679000000|2022-06-19 22:50:00|15623.7|15609.7|15626.5|15612.5|15632|15618|15623.7|15609.7|0
1655679300000|2022-06-19 22:55:00|15627.4|15613.4|15632.9|15618.9|15633.4|15619.4|15624.6|15610.6|0
1655679600000|2022-06-19 23:00:00|15632.4|15618.4|15622|15608|15633.4|15619.4|15622|15608|0
1655679900000|2022-06-19 23:05:00|15621.1|15607.1|15610.3|15596.3|15622|15608|15604.9|15590.9|0
1655680200000|2022-06-19 23:10:00|15609.8|15595.8|15606.8|15592.8|15613.5|15599.5|15605|15591|0
1655680500000|2022-06-19 23:15:00|15606.4|15592.4|15603.6|15589.6|15606.4|15592.4|15596|15582|0
1655680800000|2022-06-19 23:20:00|15603.2|15589.2|15608.9|15594.9|15610.3|15596.3|15598|15584|0
1655681100000|2022-06-19 23:25:00|15608.4|15594.4|15613.5|15599.5|15619.3|15605.3|15608.4|15594.4|0
1655681400000|2022-06-19 23:30:00|15613|15599|15613.8|15599.8|15616.6|15602.6|15606.9|15592.9|0
1655681700000|2022-06-19 23:35:00|15614.3|15600.3|15608.7|15594.7|15618.4|15604.4|15605|15591|0
1655682000000|2022-06-19 23:40:00|15608.2|15594.2|15611.9|15597.9|15614.7|15600.7|15607.3|15593.3|0
1655682300000|2022-06-19 23:45:00|15612.4|15598.4|15624.5|15610.5|15625.4|15611.4|15611.5|15597.5|0
1655682600000|2022-06-19 23:50:00|15624.9|15610.9|15631.2|15617.2|15636.5|15622.5|15624.9|15610.9|0
1655682900000|2022-06-19 23:55:00|15631.6|15617.6|15627.4|15613.4|15632.1|15618.1|15623.7|15609.7|0
1655683200000|2022-06-20 00:00:00|15626.9|15612.9|15588.3|15574.3|15628.8|15614.8|15588.3|15574.3|0
1655683500000|2022-06-20 00:05:00|15587.4|15573.4|15588.5|15574.5|15595.7|15581.7|15578.8|15564.8|0
1655683800000|2022-06-20 00:10:00|15589|15575|15564|15550|15589|15575|15557.5|15543.5|0
1655684100000|2022-06-20 00:15:00|15564.5|15550.5|15569.6|15555.6|15575.9|15561.9|15544.6|15530.6|0
1655684400000|2022-06-20 00:20:00|15568.4|15554.4|15577.5|15563.5|15580.5|15566.5|15555.6|15541.6|0
1655684700000|2022-06-20 00:25:00|15578|15564|15575.6|15561.6|15590.4|15576.4|15574.7|15560.7|0
1655685000000|2022-06-20 00:30:00|15575.4|15561.4|15590|15576|15590.5|15576.5|15572.5|15558.5|0
1655685300000|2022-06-20 00:35:00|15589.3|15575.3|15589.7|15575.7|15595|15581|15585|15571|0
1655685600000|2022-06-20 00:40:00|15589.4|15575.4|15576.9|15562.9|15598.6|15584.6|15576.4|15562.4|0
1655685900000|2022-06-20 00:45:00|15548.1|15544.1|15557.1|15553.1|15570.1|15566.1|15543.1|15539.1|3492
1655686200000|2022-06-20 00:50:00|15559.1|15555.1|15572.1|15568.1|15582.6|15578.6|15559.1|15555.1|2158
1655686500000|2022-06-20 00:55:00|15571.6|15567.6|15564.1|15560.1|15585.6|15581.6|15556.6|15552.6|2045
1655686800000|2022-06-20 01:00:00|15566.6|15562.6|15559.1|15555.1|15571.6|15567.6|15531.6|15527.6|5075
1655687100000|2022-06-20 01:05:00|15560.1|15556.1|15582.6|15578.6|15584.6|15580.6|15526.6|15522.6|4097
1655687400000|2022-06-20 01:10:00|15583.1|15579.1|15586.1|15582.1|15595.6|15591.6|15569.6|15565.6|3278
1655687700000|2022-06-20 01:15:00|15585.6|15581.6|15542.1|15538.1|15586.1|15582.1|15540.1|15536.1|3294
1655688000000|2022-06-20 01:20:00|15541.1|15537.1|15530.6|15526.6|15541.6|15537.6|15513.6|15509.6|3115
1655688300000|2022-06-20 01:25:00|15531.6|15527.6|15524.6|15520.6|15548.6|15544.6|15514.1|15510.1|2499
1655688600000|2022-06-20 01:30:00|15525.6|15521.6|15473.1|15469.1|15525.6|15521.6|15471.6|15467.6|5540
1655688900000|2022-06-20 01:35:00|15472.6|15468.6|15463.1|15459.1|15494.6|15490.6|15459.1|15455.1|3707
1655689200000|2022-06-20 01:40:00|15462.6|15458.6|15484.1|15480.1|15488.1|15484.1|15451.6|15447.6|2805
1655689500000|2022-06-20 01:45:00|15484.6|15480.6|15448.1|15444.1|15493.6|15489.6|15447.6|15443.6|2932
1655689800000|2022-06-20 01:50:00|15450.1|15446.1|15427.6|15423.6|15454.1|15450.1|15412.6|15408.6|4070
1655690100000|2022-06-20 01:55:00|15428.1|15424.1|15418.1|15414.1|15438.1|15434.1|15401.6|15397.6|3123
1655690400000|2022-06-20 02:00:00|15419.6|15415.6|15430.6|15426.6|15442.1|15438.1|15417.6|15413.6|1961
1655690700000|2022-06-20 02:05:00|15430.1|15426.1|15426.1|15422.1|15436.1|15432.1|15409.6|15405.6|1809
1655691000000|2022-06-20 02:10:00|15426.6|15422.6|15427.6|15423.6|15435.6|15431.6|15414.1|15410.1|1341
1655691300000|2022-06-20 02:15:00|15426.6|15422.6|15394.6|15390.6|15430.6|15426.6|15386.6|15382.6|2754
1655691600000|2022-06-20 02:20:00|15394.1|15390.1|15402.1|15398.1|15406.6|15402.6|15380.6|15376.6|2199
1655691900000|2022-06-20 02:25:00|15401.1|15397.1|15389.1|15385.1|15402.6|15398.6|15378.6|15374.6|1454
1655692200000|2022-06-20 02:30:00|15388.6|15384.6|15409.6|15405.6|15410.6|15406.6|15388.6|15384.6|1569
1655692500000|2022-06-20 02:35:00|15410.1|15406.1|15428.6|15424.6|15430.6|15426.6|15405.1|15401.1|1995
1655692800000|2022-06-20 02:40:00|15429.6|15425.6|15459.1|15455.1|15462.1|15458.1|15428.6|15424.6|3400
1655693100000|2022-06-20 02:45:00|15460.6|15456.6|15441.6|15437.6|15463.1|15459.1|15441.6|15437.6|1633
1655693400000|2022-06-20 02:50:00|15443.1|15439.1|15442.6|15438.6|15454.1|15450.1|15432.1|15428.1|1349
1655693700000|2022-06-20 02:55:00|15444.6|15440.6|15443.6|15439.6|15457.6|15453.6|15438.6|15434.6|1034
1655694000000|2022-06-20 03:00:00|15443.1|15439.1|15454.6|15450.6|15456.6|15452.6|15441.6|15437.6|1058
1655694300000|2022-06-20 03:05:00|15456.1|15452.1|15442.6|15438.6|15470.6|15466.6|15438.6|15434.6|2050
1655694600000|2022-06-20 03:10:00|15443.1|15439.1|15439.1|15435.1|15443.1|15439.1|15424.6|15420.6|1240
1655694900000|2022-06-20 03:15:00|15438.6|15434.6|15423.6|15419.6|15439.1|15435.1|15418.6|15414.6|1102
1655695200000|2022-06-20 03:20:00|15423.1|15419.1|15405.6|15401.6|15423.1|15419.1|15402.1|15398.1|1532
1655695500000|2022-06-20 03:25:00|15404.6|15400.6|15411.1|15407.1|15416.6|15412.6|15400.1|15396.1|851
1655695800000|2022-06-20 03:30:00|15411.6|15407.6|15424.6|15420.6|15429.1|15425.1|15407.6|15403.6|994
1655696100000|2022-06-20 03:35:00|15425.6|15421.6|15489.6|15485.6|15494.1|15490.1|15425.6|15421.6|4622
1655696400000|2022-06-20 03:40:00|15488.6|15484.6|15469.6|15465.6|15509.1|15505.1|15467.6|15463.6|2913
1655696700000|2022-06-20 03:45:00|15471.6|15467.6|15464.6|15460.6|15473.6|15469.6|15461.6|15457.6|919
1655697000000|2022-06-20 03:50:00|15462.6|15458.6|15466.1|15462.1|15466.1|15462.1|15450.6|15446.6|1410
1655697300000|2022-06-20 03:55:00|15465.6|15461.6|15445.1|15441.1|15469.1|15465.1|15443.6|15439.6|1301
1655697600000|2022-06-20 04:00:00|15445.6|15441.6|15445.6|15441.6|15447.6|15443.6|15439.6|15435.6|1135
1655697900000|2022-06-20 04:05:00|15446.6|15442.6|15435.6|15431.6|15453.1|15449.1|15430.6|15426.6|1138
1655698200000|2022-06-20 04:10:00|15435.1|15431.1|15424.6|15420.6|15441.1|15437.1|15423.1|15419.1|1158
1655698500000|2022-06-20 04:15:00|15426.1|15422.1|15454.6|15450.6|15458.6|15454.6|15425.1|15421.1|1310
1655698800000|2022-06-20 04:20:00|15453.6|15449.6|15448.6|15444.6|15459.6|15455.6|15447.6|15443.6|629
1655699100000|2022-06-20 04:25:00|15446.6|15442.6|15431.6|15427.6|15447.1|15443.1|15431.6|15427.6|593
1655699400000|2022-06-20 04:30:00|15434.6|15430.6|15427.1|15423.1|15451.1|15447.1|15426.6|15422.6|901
1655699700000|2022-06-20 04:35:00|15427.6|15423.6|15441.6|15437.6|15444.1|15440.1|15426.1|15422.1|645
1655700000000|2022-06-20 04:40:00|15440.6|15436.6|15416.1|15412.1|15441.6|15437.6|15415.6|15411.6|997
1655700300000|2022-06-20 04:45:00|15415.6|15411.6|15406.1|15402.1|15420.6|15416.6|15405.6|15401.6|1194
1655700600000|2022-06-20 04:50:00|15405.6|15401.6|15392.6|15388.6|15415.1|15411.1|15392.6|15388.6|1129
1655700900000|2022-06-20 04:55:00|15393.1|15389.1|15385.6|15381.6|15398.6|15394.6|15370.6|15366.6|2242
1655701200000|2022-06-20 05:00:00|15384.6|15380.6|15384.1|15380.1|15393.1|15389.1|15372.1|15368.1|1770
1655701500000|2022-06-20 05:05:00|15383.6|15379.6|15392.1|15388.1|15398.6|15394.6|15380.6|15376.6|1204
1655701800000|2022-06-20 05:10:00|15392.6|15388.6|15388.1|15384.1|15396.6|15392.6|15385.6|15381.6|1373
1655702100000|2022-06-20 05:15:00|15388.6|15384.6|15360.6|15356.6|15394.6|15390.6|15360.6|15356.6|2322
1655702400000|2022-06-20 05:20:00|15361.6|15357.6|15361.1|15357.1|15380.6|15376.6|15358.6|15354.6|1683
1655702700000|2022-06-20 05:25:00|15360.6|15356.6|15344.6|15340.6|15364.6|15360.6|15331.1|15327.1|2816
1655703000000|2022-06-20 05:30:00|15330.6|15326.6|15360.1|15356.1|15360.1|15356.1|15327.6|15323.6|3011
1655703300000|2022-06-20 05:35:00|15361.1|15357.1|15374.1|15370.1|15381.6|15377.6|15358.1|15354.1|2339
1655703600000|2022-06-20 05:40:00|15374.6|15370.6|15382.6|15378.6|15393.6|15389.6|15374.6|15370.6|6361
1655703900000|2022-06-20 05:45:00|15384.4|15370.4|15392.6|15378.6|15392.6|15378.6|15376|15362|19
1655704200000|2022-06-20 05:50:00|15391.5|15377.5|15398.1|15384.1|15398.1|15384.1|15390.8|15376.8|0
1655704500000|2022-06-20 05:55:00|15397.8|15383.8|15409.7|15395.7|15416.4|15402.4|15397.4|15383.4|0
1655704800000|2022-06-20 06:00:00|15410.2|15396.2|15421.6|15407.6|15432.3|15418.3|15409.5|15395.5|0
1655705100000|2022-06-20 06:05:00|15420.5|15406.5|15427.5|15413.5|15432.6|15418.6|15419.6|15405.6|0
1655705400000|2022-06-20 06:10:00|15427.1|15413.1|15426.7|15412.7|15430.9|15416.9|15411.9|15397.9|0
1655705700000|2022-06-20 06:15:00|15418.4|15404.4|15433.2|15419.2|15437.6|15423.6|15418.4|15404.4|0
1655706000000|2022-06-20 06:20:00|15433.3|15419.3|15430.1|15416.1|15441.4|15427.4|15430.1|15416.1|0
1655706300000|2022-06-20 06:25:00|15430|15416|15424.8|15410.8|15432.9|15418.9|15424.8|15410.8|0
1655706600000|2022-06-20 06:30:00|15424.9|15410.9|15424.8|15410.8|15425.2|15411.2|15421.5|15407.5|0
1655706900000|2022-06-20 06:35:00|15424.9|15410.9|15427.2|15413.2|15427.9|15413.9|15423|15409|0
1655707200000|2022-06-20 06:40:00|15427.3|15413.3|15416.7|15402.7|15427.3|15413.3|15415.8|15401.8|0
1655707500000|2022-06-20 06:45:00|15417.3|15403.3|15424.4|15410.4|15425.5|15411.5|15417.3|15403.3|0
1655707800000|2022-06-20 06:50:00|15424.2|15410.2|15429.4|15415.4|15429.5|15415.5|15421.5|15407.5|0
1655708100000|2022-06-20 06:55:00|15429|15415|15422.9|15408.9|15430.9|15416.9|15422.2|15408.2|0
1655708400000|2022-06-20 07:00:00|15423|15409|15400.1|15394.1|15423|15410.1|15395.1|15389.1|1499
1655708700000|2022-06-20 07:05:00|15399.1|15393.1|15383.1|15377.1|15401.6|15395.6|15382.6|15376.6|689
1655709000000|2022-06-20 07:10:00|15383.6|15377.6|15398.6|15392.6|15399.6|15393.6|15380.6|15374.6|578
1655709300000|2022-06-20 07:15:00|15399.6|15393.6|15397.6|15391.6|15401.1|15395.1|15380.6|15374.6|582
1655709600000|2022-06-20 07:20:00|15397.1|15391.1|15394.6|15388.6|15409.1|15403.1|15390.6|15384.6|629
1655709900000|2022-06-20 07:25:00|15394.1|15388.1|15396.6|15390.6|15405.1|15399.1|15388.1|15382.1|271
1655710200000|2022-06-20 07:30:00|15397.6|15391.6|15398.1|15392.1|15404.6|15398.6|15395.6|15389.6|213
1655710500000|2022-06-20 07:35:00|15397.6|15391.6|15404.1|15398.1|15405.6|15399.6|15394.1|15388.1|163
1655710800000|2022-06-20 07:40:00|15403.6|15397.6|15397.6|15391.6|15404.6|15398.6|15389.6|15383.6|242
1655711100000|2022-06-20 07:45:00|15398.1|15392.1|15390.1|15384.1|15399.6|15393.6|15384.6|15378.6|204
1655711400000|2022-06-20 07:50:00|15389.6|15383.6|15394.1|15388.1|15403.6|15397.6|15389.6|15383.6|188
1655711700000|2022-06-20 07:55:00|15394.6|15388.6|15407.6|15401.6|15409.1|15403.1|15393.6|15387.6|357
1655712000000|2022-06-20 08:00:00|15407.1|15401.1|15416.1|15410.1|15427.1|15421.1|15407.1|15401.1|848
1655712300000|2022-06-20 08:05:00|15416.6|15410.6|15421.6|15415.6|15430.6|15424.6|15413.6|15407.6|372
1655712600000|2022-06-20 08:10:00|15420.6|15414.6|15417.1|15411.1|15422.6|15416.6|15413.6|15407.6|202
1655712900000|2022-06-20 08:15:00|15416.6|15410.6|15415.6|15409.6|15420.6|15414.6|15407.6|15401.6|240
1655713200000|2022-06-20 08:20:00|15416.1|15410.1|15417.6|15411.6|15419.6|15413.6|15406.1|15400.1|268
1655713500000|2022-06-20 08:25:00|15416.6|15410.6|15422.1|15416.1|15423.6|15417.6|15412.6|15406.6|219
1655713800000|2022-06-20 08:30:00|15422.6|15416.6|15427.6|15421.6|15429.6|15423.6|15417.6|15411.6|205
1655714100000|2022-06-20 08:35:00|15426.6|15420.6|15433.1|15427.1|15435.1|15429.1|15415.6|15409.6|381
1655714400000|2022-06-20 08:40:00|15433.6|15427.6|15427.6|15421.6|15436.6|15430.6|15425.1|15419.1|258
1655714700000|2022-06-20 08:45:00|15428.1|15422.1|15423.6|15417.6|15429.6|15423.6|15423.6|15417.6|185
1655715000000|2022-06-20 08:50:00|15422.6|15416.6|15421.1|15415.1|15424.6|15418.6|15417.6|15411.6|271
1655715300000|2022-06-20 08:55:00|15420.6|15414.6|15419.1|15413.1|15422.1|15416.1|15417.6|15411.6|170
1655715600000|2022-06-20 09:00:00|15419.6|15413.6|15414.6|15408.6|15419.6|15413.6|15412.6|15406.6|212
1655715900000|2022-06-20 09:05:00|15415.1|15409.1|15414.1|15408.1|15420.6|15414.6|15410.6|15404.6|174
1655716200000|2022-06-20 09:10:00|15413.6|15407.6|15413.1|15407.1|15416.6|15410.6|15409.6|15403.6|204
1655716500000|2022-06-20 09:15:00|15412.6|15406.6|15415.1|15409.1|15416.6|15410.6|15409.6|15403.6|96
1655716800000|2022-06-20 09:20:00|15415.6|15409.6|15415.6|15409.6|15415.6|15409.6|15408.6|15402.6|148
1655717100000|2022-06-20 09:25:00|15416.6|15410.6|15416.1|15410.1|15420.6|15414.6|15414.1|15408.1|156
1655717400000|2022-06-20 09:30:00|15414.6|15408.6|15411.6|15405.6|15420.1|15414.1|15411.6|15405.6|158
1655717700000|2022-06-20 09:35:00|15411.1|15405.1|15405.6|15399.6|15412.6|15406.6|15405.6|15399.6|235
1655718000000|2022-06-20 09:40:00|15406.1|15400.1|15404.1|15398.1|15411.1|15405.1|15403.1|15397.1|205
1655718300000|2022-06-20 09:45:00|15403.6|15397.6|15412.1|15406.1|15413.6|15407.6|15402.6|15396.6|184
1655718600000|2022-06-20 09:50:00|15412.6|15406.6|15406.1|15400.1|15412.6|15406.6|15406.1|15400.1|79
1655718900000|2022-06-20 09:55:00|15406.6|15400.6|15417.6|15411.6|15417.6|15411.6|15406.1|15400.1|202
1655719200000|2022-06-20 10:00:00|15417.1|15411.1|15417.6|15411.6|15421.6|15415.6|15415.1|15409.1|147
1655719500000|2022-06-20 10:05:00|15418.1|15412.1|15421.1|15415.1|15423.6|15417.6|15418.1|15412.1|120
1655719800000|2022-06-20 10:10:00|15420.6|15414.6|15417.1|15411.1|15426.1|15420.1|15415.1|15409.1|147
1655720100000|2022-06-20 10:15:00|15416.6|15410.6|15415.1|15409.1|15417.6|15411.6|15411.1|15405.1|56
1655720400000|2022-06-20 10:20:00|15415.6|15409.6|15412.1|15406.1|15416.6|15410.6|15411.1|15405.1|61
1655720700000|2022-06-20 10:25:00|15412.6|15406.6|15416.6|15410.6|15417.6|15411.6|15411.6|15405.6|108
1655721000000|2022-06-20 10:30:00|15417.1|15411.1|15419.1|15413.1|15420.1|15414.1|15414.6|15408.6|93
1655721300000|2022-06-20 10:35:00|15418.6|15412.6|15417.6|15411.6|15421.6|15415.6|15416.1|15410.1|59
1655721600000|2022-06-20 10:40:00|15418.6|15412.6|15415.6|15409.6|15419.6|15413.6|15415.6|15409.6|70
1655721900000|2022-06-20 10:45:00|15416.1|15410.1|15418.6|15412.6|15420.1|15414.1|15416.1|15410.1|32
1655722200000|2022-06-20 10:50:00|15418.1|15412.1|15421.1|15415.1|15424.6|15418.6|15418.1|15412.1|139
1655722500000|2022-06-20 10:55:00|15420.1|15414.1|15410.1|15404.1|15420.1|15414.1|15409.6|15403.6|223
1655722800000|2022-06-20 11:00:00|15410.6|15404.6|15409.6|15403.6|15414.6|15408.6|15409.6|15403.6|92
1655723100000|2022-06-20 11:05:00|15410.1|15404.1|15410.6|15404.6|15411.6|15405.6|15406.6|15400.6|100
1655723400000|2022-06-20 11:10:00|15409.6|15403.6|15411.1|15405.1|15413.6|15407.6|15409.6|15403.6|66
1655723700000|2022-06-20 11:15:00|15410.6|15404.6|15414.6|15408.6|15416.1|15410.1|15410.6|15404.6|54
1655724000000|2022-06-20 11:20:00|15415.1|15409.1|15410.6|15404.6|15415.6|15409.6|15410.6|15404.6|36
1655724300000|2022-06-20 11:25:00|15412.1|15406.1|15413.6|15407.6|15418.1|15412.1|15411.1|15405.1|48
1655724600000|2022-06-20 11:30:00|15413.1|15407.1|15418.6|15412.6|15419.6|15413.6|15412.6|15406.6|76
1655724900000|2022-06-20 11:35:00|15419.1|15413.1|15416.1|15410.1|15420.6|15414.6|15415.6|15409.6|89
1655725200000|2022-06-20 11:40:00|15415.6|15409.6|15417.6|15411.6|15418.6|15412.6|15414.6|15408.6|57
1655725500000|2022-06-20 11:45:00|15418.1|15412.1|15425.1|15419.1|15425.6|15419.6|15417.6|15411.6|262
1655725800000|2022-06-20 11:50:00|15424.6|15418.6|15426.1|15420.1|15428.1|15422.1|15423.6|15417.6|148
1655726100000|2022-06-20 11:55:00|15425.6|15419.6|15424.6|15418.6|15427.6|15421.6|15423.6|15417.6|115
1655726400000|2022-06-20 12:00:00|15426.1|15420.1|15423.6|15417.6|15430.6|15424.6|15422.6|15416.6|195
1655726700000|2022-06-20 12:05:00|15423.1|15417.1|15422.6|15416.6|15423.6|15417.6|15421.6|15415.6|78
1655727000000|2022-06-20 12:10:00|15423.6|15417.6|15421.6|15415.6|15423.6|15417.6|15420.6|15414.6|49
1655727300000|2022-06-20 12:15:00|15421.1|15415.1|15422.1|15416.1|15422.1|15416.1|15419.6|15413.6|74
1655727600000|2022-06-20 12:20:00|15421.6|15415.6|15421.6|15415.6|15422.6|15416.6|15419.6|15413.6|44
1655727900000|2022-06-20 12:25:00|15422.1|15416.1|15421.1|15415.1|15422.1|15416.1|15417.6|15411.6|70
1655728200000|2022-06-20 12:30:00|15420.6|15414.6|15420.6|15414.6|15422.1|15416.1|15418.6|15412.6|49
1655728500000|2022-06-20 12:35:00|15420.1|15414.1|15421.6|15415.6|15421.6|15415.6|15419.1|15413.1|32
1655728800000|2022-06-20 12:40:00|15420.6|15414.6|15428.1|15422.1|15428.6|15422.6|15420.6|15414.6|159
1655729100000|2022-06-20 12:45:00|15427.1|15421.1|15429.6|15423.6|15432.6|15426.6|15426.6|15420.6|202
1655729400000|2022-06-20 12:50:00|15430.6|15424.6|15423.1|15417.1|15432.6|15426.6|15421.1|15415.1|172
1655729700000|2022-06-20 12:55:00|15423.6|15417.6|15419.6|15413.6|15423.6|15417.6|15419.6|15413.6|74
1655730000000|2022-06-20 13:00:00|15420.1|15414.1|15421.6|15415.6|15423.6|15417.6|15418.6|15412.6|83
1655730300000|2022-06-20 13:05:00|15421.1|15415.1|15419.6|15413.6|15423.1|15417.1|15418.6|15412.6|55
1655730600000|2022-06-20 13:10:00|15420.1|15414.1|15416.6|15410.6|15420.1|15414.1|15413.6|15407.6|284
1655730900000|2022-06-20 13:15:00|15415.6|15409.6|15418.1|15412.1|15419.6|15413.6|15415.1|15409.1|116
1655731200000|2022-06-20 13:20:00|15417.6|15411.6|15417.6|15411.6|15419.1|15413.1|15416.1|15410.1|122
1655731500000|2022-06-20 13:25:00|15418.6|15412.6|15422.1|15416.1|15423.6|15417.6|15417.1|15411.1|157
1655731800000|2022-06-20 13:30:00|15421.6|15415.6|15419.6|15413.6|15426.6|15420.6|15413.6|15407.6|396
1655732100000|2022-06-20 13:35:00|15420.1|15414.1|15422.1|15416.1|15424.1|15418.1|15417.6|15411.6|239
1655732400000|2022-06-20 13:40:00|15422.6|15416.6|15424.6|15418.6|15424.6|15418.6|15419.6|15413.6|129
1655732700000|2022-06-20 13:45:00|15425.1|15419.1|15420.1|15414.1|15426.1|15420.1|15420.1|15414.1|168
1655733000000|2022-06-20 13:50:00|15419.6|15413.6|15425.6|15419.6|15430.6|15424.6|15418.6|15412.6|231
1655733300000|2022-06-20 13:55:00|15427.6|15421.6|15426.1|15420.1|15430.6|15424.6|15425.1|15419.1|163
1655733600000|2022-06-20 14:00:00|15426.6|15420.6|15421.1|15415.1|15429.1|15423.1|15420.6|15414.6|215
1655733900000|2022-06-20 14:05:00|15420.6|15414.6|15422.1|15416.1|15424.1|15418.1|15420.6|15414.6|54
1655734200000|2022-06-20 14:10:00|15422.6|15416.6|15424.6|15418.6|15425.1|15419.1|15421.1|15415.1|70
1655734500000|2022-06-20 14:15:00|15425.1|15419.1|15428.1|15422.1|15430.6|15424.6|15423.6|15417.6|121
1655734800000|2022-06-20 14:20:00|15429.1|15423.1|15441.1|15435.1|15447.1|15441.1|15428.6|15422.6|990
1655735100000|2022-06-20 14:25:00|15440.6|15434.6|15441.6|15435.6|15444.1|15438.1|15439.6|15433.6|288
1655735400000|2022-06-20 14:30:00|15440.1|15434.1|15439.1|15433.1|15443.6|15437.6|15435.1|15429.1|285
1655735700000|2022-06-20 14:35:00|15439.6|15433.6|15435.1|15429.1|15439.6|15433.6|15431.6|15425.6|156
1655736000000|2022-06-20 14:40:00|15434.6|15428.6|15436.6|15430.6|15440.6|15434.6|15433.1|15427.1|98
1655736300000|2022-06-20 14:45:00|15437.1|15431.1|15441.1|15435.1|15444.1|15438.1|15437.1|15431.1|125
1655736600000|2022-06-20 14:50:00|15440.6|15434.6|15442.6|15436.6|15443.6|15437.6|15436.6|15430.6|85
1655736900000|2022-06-20 14:55:00|15445.6|15439.6|15454.6|15448.6|15456.6|15450.6|15445.1|15439.1|620
1655737200000|2022-06-20 15:00:00|15454.1|15448.1|15468.1|15462.1|15475.1|15469.1|15453.6|15447.6|1174
1655737500000|2022-06-20 15:05:00|15469.1|15463.1|15460.1|15454.1|15469.1|15463.1|15458.6|15452.6|271
1655737800000|2022-06-20 15:10:00|15460.6|15454.6|15466.1|15460.1|15466.6|15460.6|15460.6|15454.6|175
1655738100000|2022-06-20 15:15:00|15466.6|15460.6|15467.6|15461.6|15471.6|15465.6|15465.6|15459.6|201
1655738400000|2022-06-20 15:20:00|15467.1|15461.1|15470.6|15464.6|15471.6|15465.6|15466.6|15460.6|107
1655738700000|2022-06-20 15:25:00|15471.1|15465.1|15470.1|15464.1|15479.6|15473.6|15469.6|15463.6|433
1655739000000|2022-06-20 15:30:00|15470.6|15464.6|15473.6|15467.6|15475.1|15469.1|15467.1|15461.1|185
1655739300000|2022-06-20 15:35:00|15475.6|15469.6|15479.6|15473.6|15482.6|15476.6|15473.6|15467.6|397
1655739600000|2022-06-20 15:40:00|15478.6|15472.6|15485.6|15479.6|15486.6|15480.6|15478.6|15472.6|226
1655739900000|2022-06-20 15:45:00|15486.6|15480.6|15494.1|15488.1|15494.6|15488.6|15483.6|15477.6|336
1655740200000|2022-06-20 15:50:00|15494.6|15488.6|15505.6|15499.6|15506.1|15500.1|15493.1|15487.1|605
1655740500000|2022-06-20 15:55:00|15504.6|15498.6|15505.1|15499.1|15511.6|15505.6|15501.1|15495.1|659
1655740800000|2022-06-20 16:00:00|15505.6|15499.6|15495.6|15489.6|15508.6|15502.6|15495.6|15489.6|421
1655741100000|2022-06-20 16:05:00|15496.6|15490.6|15500.1|15494.1|15501.6|15495.6|15495.6|15489.6|178
1655741400000|2022-06-20 16:10:00|15500.6|15494.6|15494.1|15488.1|15500.6|15494.6|15492.6|15486.6|190
1655741700000|2022-06-20 16:15:00|15494.6|15488.6|15499.6|15493.6|15499.6|15493.6|15493.6|15487.6|124
1655742000000|2022-06-20 16:20:00|15500.6|15494.6|15500.6|15494.6|15504.1|15498.1|15499.1|15493.1|129
1655742300000|2022-06-20 16:25:00|15500.1|15494.1|15499.1|15493.1|15500.6|15494.6|15496.6|15490.6|91
1655742600000|2022-06-20 16:30:00|15499.6|15493.6|15513.1|15507.1|15518.6|15512.6|15499.1|15493.1|588
1655742900000|2022-06-20 16:35:00|15512.6|15506.6|15509.6|15503.6|15517.6|15511.6|15509.6|15503.6|162
1655743200000|2022-06-20 16:40:00|15510.1|15504.1|15512.1|15506.1|15515.1|15509.1|15509.6|15503.6|72
1655743500000|2022-06-20 16:45:00|15512.6|15506.6|15517.6|15511.6|15520.6|15514.6|15508.6|15502.6|194
1655743800000|2022-06-20 16:50:00|15516.6|15510.6|15517.1|15511.1|15520.1|15514.1|15515.6|15509.6|130
1655744100000|2022-06-20 16:55:00|15516.1|15510.1|15515.6|15509.6|15517.6|15511.6|15515.1|15509.1|73
1655744400000|2022-06-20 17:00:00|15517.1|15511.1|15516.6|15510.6|15520.6|15514.6|15516.6|15510.6|116
1655744700000|2022-06-20 17:05:00|15517.1|15511.1|15515.1|15509.1|15517.6|15511.6|15513.6|15507.6|68
1655745000000|2022-06-20 17:10:00|15514.6|15508.6|15506.6|15500.6|15514.6|15508.6|15506.6|15500.6|127
1655745300000|2022-06-20 17:15:00|15506.1|15500.1|15501.6|15495.6|15506.1|15500.1|15498.6|15492.6|188
1655745600000|2022-06-20 17:20:00|15500.6|15494.6|15502.6|15496.6|15508.6|15502.6|15500.6|15494.6|88
1655745900000|2022-06-20 17:25:00|15501.6|15495.6|15501.6|15495.6|15502.6|15496.6|15500.1|15494.1|44
1655746200000|2022-06-20 17:30:00|15502.6|15496.6|15510.6|15504.6|15510.6|15504.6|15499.1|15493.1|94
1655746500000|2022-06-20 17:35:00|15511.1|15505.1|15520.6|15514.6|15523.1|15517.1|15510.6|15504.6|238
1655746800000|2022-06-20 17:40:00|15521.1|15515.1|15509.1|15503.1|15521.6|15515.6|15509.1|15503.1|81
1655747100000|2022-06-20 17:45:00|15510.6|15504.6|15509.6|15503.6|15513.1|15507.1|15509.6|15503.6|50
1655747400000|2022-06-20 17:50:00|15510.1|15504.1|15517.1|15511.1|15517.1|15511.1|15509.1|15503.1|74
1655747700000|2022-06-20 17:55:00|15517.6|15511.6|15514.6|15508.6|15522.1|15516.1|15513.6|15507.6|79
1655748000000|2022-06-20 18:00:00|15517.6|15511.6|15507.6|15501.6|15518.6|15512.6|15506.1|15500.1|67
1655748300000|2022-06-20 18:05:00|15508.6|15502.6|15512.6|15506.6|15516.1|15510.1|15507.1|15501.1|74
1655748600000|2022-06-20 18:10:00|15512.1|15506.1|15516.1|15510.1|15517.6|15511.6|15510.1|15504.1|80
1655748900000|2022-06-20 18:15:00|15516.6|15510.6|15513.1|15507.1|15519.1|15513.1|15508.6|15502.6|84
1655749200000|2022-06-20 18:20:00|15513.6|15507.6|15514.1|15508.1|15519.1|15513.1|15512.1|15506.1|47
1655749500000|2022-06-20 18:25:00|15513.6|15507.6|15511.6|15505.6|15516.6|15510.6|15511.1|15505.1|64
1655749800000|2022-06-20 18:30:00|15511.1|15505.1|15513.6|15507.6|15514.1|15508.1|15510.1|15504.1|49
1655750100000|2022-06-20 18:35:00|15513.1|15507.1|15511.1|15505.1|15519.6|15513.6|15509.1|15503.1|76
1655750400000|2022-06-20 18:40:00|15511.6|15505.6|15513.1|15507.1|15517.6|15511.6|15510.1|15504.1|42
1655750700000|2022-06-20 18:45:00|15513.6|15507.6|15514.6|15508.6|15515.6|15509.6|15513.1|15507.1|22
1655751000000|2022-06-20 18:50:00|15515.1|15509.1|15514.6|15508.6|15515.1|15509.1|15513.6|15507.6|10
1655751300000|2022-06-20 18:55:00|15514.1|15508.1|15510.1|15504.1|15514.6|15508.6|15510.1|15504.1|56
1655751600000|2022-06-20 19:00:00|15510.6|15504.6|15513.1|15507.1|15515.1|15509.1|15509.6|15503.6|37
1655751900000|2022-06-20 19:05:00|15512.6|15506.6|15511.1|15505.1|15513.1|15507.1|15510.6|15504.6|10
1655752200000|2022-06-20 19:10:00|15511.6|15505.6|15515.1|15509.1|15515.1|15509.1|15511.1|15505.1|30
1655752500000|2022-06-20 19:15:00|15514.6|15508.6|15507.1|15501.1|15515.1|15509.1|15505.1|15499.1|68
1655752800000|2022-06-20 19:20:00|15506.6|15500.6|15508.1|15502.1|15509.6|15503.6|15506.6|15500.6|30
1655753100000|2022-06-20 19:25:00|15508.6|15502.6|15509.1|15503.1|15510.1|15504.1|15508.1|15502.1|23
1655753400000|2022-06-20 19:30:00|15509.6|15503.6|15512.6|15506.6|15513.1|15507.1|15508.6|15502.6|34
1655753700000|2022-06-20 19:35:00|15511.6|15505.6|15510.6|15504.6|15512.1|15506.1|15510.1|15504.1|21
1655754000000|2022-06-20 19:40:00|15510.1|15504.1|15511.6|15505.6|15512.6|15506.6|15510.1|15504.1|30
1655754300000|2022-06-20 19:45:00|15511.1|15505.1|15510.6|15504.6|15512.1|15506.1|15510.6|15504.6|26
1655754600000|2022-06-20 19:50:00|15511.1|15505.1|15514.6|15508.6|15514.6|15508.6|15510.1|15504.1|32
1655754900000|2022-06-20 19:55:00|15515.1|15509.1|15515.1|15509.1|15515.6|15509.6|15514.1|15508.1|20
1655755200000|2022-06-20 20:00:00|15514.6|15508.6|15513.1|15507.1|15517.6|15511.6|15512.1|15506.1|90
1655755500000|2022-06-20 20:05:00|15513.6|15507.6|15511.6|15505.6|15513.6|15507.6|15511.6|15505.6|19
1655755800000|2022-06-20 20:10:00|15512.1|15506.1|15510.1|15504.1|15512.1|15506.1|15509.6|15503.6|28
1655756100000|2022-06-20 20:15:00|15510.6|15504.6|15510.6|15504.6|15511.1|15505.1|15509.6|15503.6|14
1655756400000|2022-06-20 20:20:00|15511.1|15505.1|15502.1|15496.1|15512.1|15506.1|15502.1|15496.1|142
1655756700000|2022-06-20 20:25:00|15501.6|15495.6|15509.1|15503.1|15509.1|15503.1|15500.6|15494.6|42
1655757000000|2022-06-20 20:30:00|15508.6|15502.6|15508.1|15502.1|15510.1|15504.1|15506.6|15500.6|36
1655757300000|2022-06-20 20:35:00|15507.1|15501.1|15504.6|15498.6|15507.1|15501.1|15503.6|15497.6|41
1655757600000|2022-06-20 20:40:00|15504.1|15498.1|15501.1|15495.1|15505.6|15499.6|15500.1|15494.1|54
1655757900000|2022-06-20 20:45:00|15500.6|15494.6|15514.6|15508.6|15515.6|15509.6|15499.6|15493.6|99
1655758200000|2022-06-20 20:50:00|15511.1|15505.1|15512.1|15506.1|15514.1|15508.1|15507.1|15501.1|78
1655758500000|2022-06-20 20:55:00|15512.6|15506.6|15513.6|15507.6|15513.6|15507.6|15509.6|15503.6|91
1655758800000|2022-06-20 21:00:00|15514.3|15500.3|15514.3|15500.3|15514.3|15500.3|15514.3|15500.3|0
1655761200000|2022-06-20 21:40:00|15513.5|15499.5|15512.4|15498.4|15513.5|15499.5|15512.4|15498.4|0
1655762400000|2022-06-20 22:00:00|15508.8|15494.8|15503.7|15489.7|15517.5|15503.5|15500.1|15486.1|0
1655762700000|2022-06-20 22:05:00|15502.3|15488.3|15506|15492|15512|15498|15498.2|15484.2|0
1655763000000|2022-06-20 22:10:00|15505.6|15491.6|15507.4|15493.4|15511.1|15497.1|15505.6|15491.6|0
1655763300000|2022-06-20 22:15:00|15507.8|15493.8|15502.8|15488.8|15511.1|15497.1|15499.1|15485.1|0
1655763600000|2022-06-20 22:20:00|15504.2|15490.2|15501.9|15487.9|15507.4|15493.4|15501|15487|0
1655763900000|2022-06-20 22:25:00|15502.3|15488.3|15505.6|15491.6|15507.4|15493.4|15501.9|15487.9|0
1655764200000|2022-06-20 22:30:00|15505.1|15491.1|15504.7|15490.7|15507.4|15493.4|15501.9|15487.9|0
1655764500000|2022-06-20 22:35:00|15505.6|15491.6|15501.9|15487.9|15506.5|15492.5|15498.2|15484.2|0
1655764800000|2022-06-20 22:40:00|15502.3|15488.3|15504.2|15490.2|15506.5|15492.5|15501.9|15487.9|0
1655765100000|2022-06-20 22:45:00|15503.7|15489.7|15501.4|15487.4|15505.6|15491.6|15501|15487|0
1655765400000|2022-06-20 22:50:00|15501.9|15487.9|15503.7|15489.7|15503.7|15489.7|15501|15487|0
1655765700000|2022-06-20 22:55:00|15504.2|15490.2|15513.4|15499.4|15516.6|15502.6|15504.2|15490.2|0
1655766000000|2022-06-20 23:00:00|15512.9|15498.9|15512.9|15498.9|15515.7|15501.7|15511.1|15497.1|0
1655766300000|2022-06-20 23:05:00|15512|15498|15513.8|15499.8|15519.3|15505.3|15511.1|15497.1|0
1655766600000|2022-06-20 23:10:00|15513.4|15499.4|15507.6|15493.6|15514.3|15500.3|15500.3|15486.3|0
1655766900000|2022-06-20 23:15:00|15507.1|15493.1|15501.2|15487.2|15507.1|15493.1|15501.2|15487.2|0
1655767200000|2022-06-20 23:20:00|15500.7|15486.7|15503|15489|15505.8|15491.8|15500.7|15486.7|0
1655767500000|2022-06-20 23:25:00|15502.6|15488.6|15495.7|15481.7|15505.8|15491.8|15491.1|15477.1|0
1655767800000|2022-06-20 23:30:00|15496.6|15482.6|15495.2|15481.2|15500.3|15486.3|15492.9|15478.9|0
1655768100000|2022-06-20 23:35:00|15494.8|15480.8|15500.3|15486.3|15500.3|15486.3|15494.8|15480.8|0
1655768400000|2022-06-20 23:40:00|15500.7|15486.7|15515|15501|15515|15501|15500.7|15486.7|0
1655768700000|2022-06-20 23:45:00|15515.9|15501.9|15529.3|15515.3|15532.9|15518.9|15515.9|15501.9|0
1655769000000|2022-06-20 23:50:00|15530.2|15516.2|15526.8|15512.8|15534.2|15520.2|15525|15511|0
1655769300000|2022-06-20 23:55:00|15525.9|15511.9|15515.8|15501.8|15527.8|15513.8|15513.1|15499.1|0
1655769600000|2022-06-21 00:00:00|15514.9|15500.9|15515.8|15501.8|15518.6|15504.6|15500.7|15486.7|0
1655769900000|2022-06-21 00:05:00|15516.8|15502.8|15514|15500|15519|15505|15508.9|15494.9|0
1655770200000|2022-06-21 00:10:00|15514.4|15500.4|15506|15492|15515.8|15501.8|15499.6|15485.6|0
1655770500000|2022-06-21 00:15:00|15505.5|15491.5|15502|15488|15509.7|15495.7|15495.8|15481.8|0
1655770800000|2022-06-21 00:20:00|15501.8|15487.8|15512.5|15498.5|15515|15501|15495.5|15481.5|0
1655771100000|2022-06-21 00:25:00|15510.3|15496.3|15514.8|15500.8|15516.5|15502.5|15506.7|15492.7|0
1655771400000|2022-06-21 00:30:00|15515|15501|15521.9|15507.9|15524.1|15510.1|15513.4|15499.4|0
1655771700000|2022-06-21 00:35:00|15521.5|15507.5|15515.7|15501.7|15522.4|15508.4|15515.2|15501.2|0
1655772000000|2022-06-21 00:40:00|15515.5|15501.5|15507.6|15493.6|15519.7|15505.7|15507.6|15493.6|0
1655772300000|2022-06-21 00:45:00|15518.6|15514.6|15517.1|15513.1|15538.1|15534.1|15510.6|15506.6|3522
1655772600000|2022-06-21 00:50:00|15518.1|15514.1|15530.1|15526.1|15545.6|15541.6|15516.6|15512.6|1844
1655772900000|2022-06-21 00:55:00|15530.6|15526.6|15532.6|15528.6|15547.6|15543.6|15528.1|15524.1|1364
1655773200000|2022-06-21 01:00:00|15532.1|15528.1|15514.1|15510.1|15542.6|15538.6|15506.6|15502.6|3858
1655773500000|2022-06-21 01:05:00|15515.1|15511.1|15502.6|15498.6|15528.1|15524.1|15480.6|15476.6|4601
1655773800000|2022-06-21 01:10:00|15502.1|15498.1|15515.6|15511.6|15518.1|15514.1|15493.6|15489.6|2214
1655774100000|2022-06-21 01:15:00|15516.6|15512.6|15506.6|15502.6|15533.1|15529.1|15500.6|15496.6|2601
1655774400000|2022-06-21 01:20:00|15507.1|15503.1|15511.1|15507.1|15535.6|15531.6|15506.1|15502.1|2186
1655774700000|2022-06-21 01:25:00|15510.1|15506.1|15501.6|15497.6|15512.1|15508.1|15485.6|15481.6|2312
1655775000000|2022-06-21 01:30:00|15499.6|15495.6|15513.6|15509.6|15525.6|15521.6|15484.1|15480.1|3224
1655775300000|2022-06-21 01:35:00|15512.6|15508.6|15496.6|15492.6|15520.6|15516.6|15496.1|15492.1|1692
1655775600000|2022-06-21 01:40:00|15496.1|15492.1|15477.1|15473.1|15499.6|15495.6|15473.6|15469.6|3135
1655775900000|2022-06-21 01:45:00|15477.6|15473.6|15492.1|15488.1|15492.1|15488.1|15466.6|15462.6|2264
1655776200000|2022-06-21 01:50:00|15491.6|15487.6|15502.6|15498.6|15504.6|15500.6|15480.6|15476.6|2029
1655776500000|2022-06-21 01:55:00|15503.1|15499.1|15535.6|15531.6|15542.6|15538.6|15490.6|15486.6|4042
1655776800000|2022-06-21 02:00:00|15536.6|15532.6|15592.1|15588.1|15596.1|15592.1|15536.1|15532.1|8000
1655777100000|2022-06-21 02:05:00|15591.6|15587.6|15590.1|15586.1|15592.1|15588.1|15578.1|15574.1|2301
1655777400000|2022-06-21 02:10:00|15590.6|15586.6|15587.1|15583.1|15592.1|15588.1|15576.6|15572.6|1631
1655777700000|2022-06-21 02:15:00|15587.6|15583.6|15585.6|15581.6|15590.6|15586.6|15576.6|15572.6|1117
1655778000000|2022-06-21 02:20:00|15586.1|15582.1|15550.2|15546.2|15595.6|15591.6|15547.2|15543.2|2877
1655778300000|2022-06-21 02:25:00|15550.7|15546.7|15563.3|15559.3|15563.8|15559.8|15545.8|15541.8|1137
1655778600000|2022-06-21 02:30:00|15561.3|15557.3|15580.8|15576.8|15592.3|15588.3|15558.8|15554.8|2431
1655778900000|2022-06-21 02:35:00|15581.8|15577.8|15583.3|15579.3|15596.3|15592.3|15572.3|15568.3|1714
1655779200000|2022-06-21 02:40:00|15584.3|15580.3|15580.3|15576.3|15600.3|15596.3|15576.3|15572.3|1688
1655779500000|2022-06-21 02:45:00|15582.3|15578.3|15586.8|15582.8|15591.3|15587.3|15581.8|15577.8|834
1655779800000|2022-06-21 02:50:00|15586.3|15582.3|15594.3|15590.3|15595.3|15591.3|15582.3|15578.3|687
1655780100000|2022-06-21 02:55:00|15592.8|15588.8|15596.3|15592.3|15606.3|15602.3|15588.3|15584.3|1326
1655780400000|2022-06-21 03:00:00|15597.3|15593.3|15617.8|15613.8|15619.3|15615.3|15592.8|15588.8|1332
1655780700000|2022-06-21 03:05:00|15616.8|15612.8|15609.3|15605.3|15618.3|15614.3|15600.3|15596.3|1408
1655781000000|2022-06-21 03:10:00|15610.3|15606.3|15626.8|15622.8|15627.3|15623.3|15603.3|15599.3|1861
1655781300000|2022-06-21 03:15:00|15626.3|15622.3|15619.3|15615.3|15628.8|15624.8|15619.3|15615.3|1089
1655781600000|2022-06-21 03:20:00|15619.8|15615.8|15627.8|15623.8|15631.3|15627.3|15616.3|15612.3|1275
1655781900000|2022-06-21 03:25:00|15627.3|15623.3|15648.3|15644.3|15651.3|15647.3|15627.3|15623.3|2642
1655782200000|2022-06-21 03:30:00|15646.8|15642.8|15654.3|15650.3|15655.3|15651.3|15645.3|15641.3|1607
1655782500000|2022-06-21 03:35:00|15653.8|15649.8|15654.3|15650.3|15656.3|15652.3|15644.3|15640.3|1326
1655782800000|2022-06-21 03:40:00|15653.3|15649.3|15664.3|15660.3|15669.3|15665.3|15653.3|15649.3|1660
1655783100000|2022-06-21 03:45:00|15664.8|15660.8|15664.8|15660.8|15665.8|15661.8|15658.3|15654.3|828
1655783400000|2022-06-21 03:50:00|15664.3|15660.3|15659.3|15655.3|15667.3|15663.3|15658.3|15654.3|980
1655783700000|2022-06-21 03:55:00|15658.8|15654.8|15663.8|15659.8|15664.3|15660.3|15658.3|15654.3|497
1655784000000|2022-06-21 04:00:00|15663.3|15659.3|15654.3|15650.3|15673.3|15669.3|15654.3|15650.3|1568
1655784300000|2022-06-21 04:05:00|15653.8|15649.8|15651.3|15647.3|15659.3|15655.3|15649.3|15645.3|891
1655784600000|2022-06-21 04:10:00|15650.8|15646.8|15648.3|15644.3|15655.8|15651.8|15645.3|15641.3|767
1655784900000|2022-06-21 04:15:00|15649.3|15645.3|15662.8|15658.8|15671.8|15667.8|15649.3|15645.3|901
1655785200000|2022-06-21 04:20:00|15662.3|15658.3|15655.8|15651.8|15664.3|15660.3|15654.3|15650.3|384
1655785500000|2022-06-21 04:25:00|15656.3|15652.3|15660.3|15656.3|15664.3|15660.3|15652.8|15648.8|405
1655785800000|2022-06-21 04:30:00|15660.8|15656.8|15673.3|15669.3|15673.3|15669.3|15660.3|15656.3|1233
1655786100000|2022-06-21 04:35:00|15674.3|15670.3|15689.8|15685.8|15691.3|15687.3|15670.3|15666.3|2004
1655786400000|2022-06-21 04:40:00|15689.3|15685.3|15681.8|15677.8|15693.3|15689.3|15679.3|15675.3|1345
1655786700000|2022-06-21 04:45:00|15681.3|15677.3|15677.3|15673.3|15688.3|15684.3|15676.3|15672.3|771
1655787000000|2022-06-21 04:50:00|15678.3|15674.3|15686.3|15682.3|15688.8|15684.8|15674.8|15670.8|653
1655787300000|2022-06-21 04:55:00|15685.8|15681.8|15682.3|15678.3|15690.3|15686.3|15679.3|15675.3|747
1655787600000|2022-06-21 05:00:00|15681.3|15677.3|15684.3|15680.3|15689.3|15685.3|15677.3|15673.3|740
1655787900000|2022-06-21 05:05:00|15683.8|15679.8|15680.3|15676.3|15685.3|15681.3|15673.3|15669.3|763
1655788200000|2022-06-21 05:10:00|15681.3|15677.3|15673.8|15669.8|15681.8|15677.8|15672.3|15668.3|667
1655788500000|2022-06-21 05:15:00|15673.3|15669.3|15675.3|15671.3|15683.8|15679.8|15670.3|15666.3|1103
1655788800000|2022-06-21 05:20:00|15674.3|15670.3|15681.3|15677.3|15683.8|15679.8|15674.3|15670.3|933
1655789100000|2022-06-21 05:25:00|15680.8|15676.8|15694.3|15690.3|15697.3|15693.3|15674.8|15670.8|2921
1655789400000|2022-06-21 05:30:00|15689.7|15685.7|15677.2|15673.2|15689.7|15685.7|15674.7|15670.7|2909
1655789700000|2022-06-21 05:35:00|15678.2|15674.2|15664.7|15660.7|15678.2|15674.2|15662.7|15658.7|2302
1655790000000|2022-06-21 05:40:00|15665.7|15661.7|15666.7|15662.7|15683.2|15679.2|15660.7|15656.7|7974
1655790300000|2022-06-21 05:45:00|15670.7|15656.7|15668.4|15654.4|15671.2|15657.2|15666.2|15652.2|1
1655790600000|2022-06-21 05:50:00|15668.6|15654.6|15675.6|15661.6|15676.1|15662.1|15662.6|15648.6|0
1655790900000|2022-06-21 05:55:00|15675.2|15661.2|15681.3|15667.3|15681.8|15667.8|15666.1|15652.1|0
1655791200000|2022-06-21 06:00:00|15680.9|15666.9|15681.3|15667.3|15696.6|15682.6|15673.1|15659.1|0
1655791500000|2022-06-21 06:05:00|15681.1|15667.1|15677.4|15663.4|15685.2|15671.2|15667.9|15653.9|0
1655791800000|2022-06-21 06:10:00|15678.5|15664.5|15662.5|15648.5|15678.9|15664.9|15660.8|15646.8|0
1655792100000|2022-06-21 06:15:00|15662.8|15648.8|15662.8|15648.8|15665.6|15651.6|15642.3|15628.3|0
1655792400000|2022-06-21 06:20:00|15662.5|15648.5|15660.8|15646.8|15664.1|15650.1|15659.9|15645.9|0
1655792700000|2022-06-21 06:25:00|15660.9|15646.9|15662.9|15648.9|15664.8|15650.8|15654.7|15640.7|0
1655793000000|2022-06-21 06:30:00|15662.7|15648.7|15661.9|15647.9|15662.7|15648.7|15656.2|15642.2|0
1655793300000|2022-06-21 06:35:00|15661.2|15647.2|15648.1|15634.1|15661.2|15647.2|15647|15633|0
1655793600000|2022-06-21 06:40:00|15648|15634|15658.6|15644.6|15662.1|15648.1|15648|15634|0
1655793900000|2022-06-21 06:45:00|15657.9|15643.9|15678.5|15664.5|15678.5|15664.5|15656.6|15642.6|0
1655794200000|2022-06-21 06:50:00|15678.6|15664.6|15684.8|15670.8|15687|15673|15675.5|15661.5|0
1655794500000|2022-06-21 06:55:00|15684.7|15670.7|15669.5|15655.5|15685|15671|15668.7|15654.7|0
1655794800000|2022-06-21 07:00:00|15669.4|15655.4|15661.2|15655.2|15669.4|15658.2|15650.2|15644.2|1008
1655795100000|2022-06-21 07:05:00|15660.7|15654.7|15669.7|15663.7|15674.7|15668.7|15660.7|15654.7|531
1655795400000|2022-06-21 07:10:00|15670.2|15664.2|15672.7|15666.7|15675.7|15669.7|15664.7|15658.7|443
1655795700000|2022-06-21 07:15:00|15674.2|15668.2|15673.7|15667.7|15680.2|15674.2|15673.2|15667.2|548
1655796000000|2022-06-21 07:20:00|15674.2|15668.2|15673.2|15667.2|15674.2|15668.2|15669.7|15663.7|195
1655796300000|2022-06-21 07:25:00|15672.7|15666.7|15683.7|15677.7|15683.7|15677.7|15670.7|15664.7|299
1655796600000|2022-06-21 07:30:00|15684.2|15678.2|15700.2|15694.2|15703.7|15697.7|15684.2|15678.2|922
1655796900000|2022-06-21 07:35:00|15700.7|15694.7|15711.7|15705.7|15712.7|15706.7|15699.7|15693.7|643
1655797200000|2022-06-21 07:40:00|15710.7|15704.7|15707.7|15701.7|15714.2|15708.2|15707.2|15701.2|359
1655797500000|2022-06-21 07:45:00|15708.2|15702.2|15703.7|15697.7|15708.7|15702.7|15702.7|15696.7|227
1655797800000|2022-06-21 07:50:00|15704.2|15698.2|15705.7|15699.7|15713.7|15707.7|15702.7|15696.7|354
1655798100000|2022-06-21 07:55:00|15707.2|15701.2|15706.7|15700.7|15707.7|15701.7|15702.7|15696.7|206
1655798400000|2022-06-21 08:00:00|15706.2|15700.2|15716.7|15710.7|15717.2|15711.2|15703.7|15697.7|341
1655798700000|2022-06-21 08:05:00|15715.7|15709.7|15719.7|15713.7|15719.7|15713.7|15711.2|15705.2|372
1655799000000|2022-06-21 08:10:00|15718.7|15712.7|15722.7|15716.7|15724.7|15718.7|15718.7|15712.7|463
1655799300000|2022-06-21 08:15:00|15721.7|15715.7|15722.2|15716.2|15723.7|15717.7|15717.7|15711.7|309
1655799600000|2022-06-21 08:20:00|15721.2|15715.2|15719.7|15713.7|15721.2|15715.2|15716.7|15710.7|107
1655799900000|2022-06-21 08:25:00|15720.2|15714.2|15715.7|15709.7|15720.7|15714.7|15713.7|15707.7|228
1655800200000|2022-06-21 08:30:00|15715.2|15709.2|15713.7|15707.7|15717.7|15711.7|15712.7|15706.7|169
1655800500000|2022-06-21 08:35:00|15714.7|15708.7|15706.7|15700.7|15716.7|15710.7|15704.7|15698.7|319
1655800800000|2022-06-21 08:40:00|15705.7|15699.7|15710.7|15704.7|15710.7|15704.7|15703.7|15697.7|190
1655801100000|2022-06-21 08:45:00|15711.7|15705.7|15710.7|15704.7|15711.7|15705.7|15708.7|15702.7|118
1655801400000|2022-06-21 08:50:00|15711.2|15705.2|15711.2|15705.2|15712.7|15706.7|15709.7|15703.7|118
1655801700000|2022-06-21 08:55:00|15710.7|15704.7|15716.7|15710.7|15716.7|15710.7|15709.7|15703.7|157
1655802000000|2022-06-21 09:00:00|15717.2|15711.2|15716.2|15710.2|15721.7|15715.7|15713.2|15707.2|260
1655802300000|2022-06-21 09:05:00|15715.7|15709.7|15716.7|15710.7|15716.7|15710.7|15713.7|15707.7|74
1655802600000|2022-06-21 09:10:00|15716.2|15710.2|15708.7|15702.7|15717.2|15711.2|15707.7|15701.7|134
1655802900000|2022-06-21 09:15:00|15709.7|15703.7|15709.2|15703.2|15711.7|15705.7|15707.7|15701.7|85
1655803200000|2022-06-21 09:20:00|15709.7|15703.7|15705.7|15699.7|15712.2|15706.2|15704.7|15698.7|126
1655803500000|2022-06-21 09:25:00|15707.7|15701.7|15705.7|15699.7|15709.7|15703.7|15704.7|15698.7|202
1655803800000|2022-06-21 09:30:00|15706.2|15700.2|15705.7|15699.7|15706.7|15700.7|15703.7|15697.7|161
1655804100000|2022-06-21 09:35:00|15705.2|15699.2|15710.2|15704.2|15710.7|15704.7|15705.2|15699.2|108
1655804400000|2022-06-21 09:40:00|15711.2|15705.2|15706.7|15700.7|15711.2|15705.2|15706.2|15700.2|61
1655804700000|2022-06-21 09:45:00|15708.2|15702.2|15703.7|15697.7|15708.7|15702.7|15703.7|15697.7|53
1655805000000|2022-06-21 09:50:00|15702.7|15696.7|15692.7|15686.7|15704.2|15698.2|15692.2|15686.2|626
1655805300000|2022-06-21 09:55:00|15692.2|15686.2|15692.7|15686.7|15693.7|15687.7|15690.2|15684.2|232
1655805600000|2022-06-21 10:00:00|15693.2|15687.2|15684.7|15678.7|15695.7|15689.7|15684.7|15678.7|357
1655805900000|2022-06-21 10:05:00|15684.2|15678.2|15691.2|15685.2|15691.7|15685.7|15681.7|15675.7|405
1655806200000|2022-06-21 10:10:00|15691.7|15685.7|15686.7|15680.7|15691.7|15685.7|15683.7|15677.7|188
1655806500000|2022-06-21 10:15:00|15687.2|15681.2|15695.7|15689.7|15695.7|15689.7|15687.2|15681.2|145
1655806800000|2022-06-21 10:20:00|15696.2|15690.2|15694.7|15688.7|15697.7|15691.7|15693.7|15687.7|165
1655807100000|2022-06-21 10:25:00|15693.7|15687.7|15694.7|15688.7|15694.7|15688.7|15690.7|15684.7|128
1655807400000|2022-06-21 10:30:00|15693.7|15687.7|15699.7|15693.7|15700.2|15694.2|15693.7|15687.7|175
1655807700000|2022-06-21 10:35:00|15698.2|15692.2|15695.2|15689.2|15699.7|15693.7|15690.7|15684.7|131
1655808000000|2022-06-21 10:40:00|15695.7|15689.7|15695.7|15689.7|15695.7|15689.7|15693.2|15687.2|34
1655808300000|2022-06-21 10:45:00|15694.7|15688.7|15697.7|15691.7|15699.7|15693.7|15694.7|15688.7|112
1655808600000|2022-06-21 10:50:00|15696.7|15690.7|15696.7|15690.7|15697.7|15691.7|15695.7|15689.7|76
1655808900000|2022-06-21 10:55:00|15696.2|15690.2|15691.7|15685.7|15696.7|15690.7|15689.7|15683.7|187
1655809200000|2022-06-21 11:00:00|15692.2|15686.2|15686.7|15680.7|15692.2|15686.2|15686.7|15680.7|268
1655809500000|2022-06-21 11:05:00|15686.2|15680.2|15677.7|15671.7|15687.7|15681.7|15677.7|15671.7|520
1655809800000|2022-06-21 11:10:00|15677.2|15671.2|15683.2|15677.2|15683.7|15677.7|15673.2|15667.2|387
1655810100000|2022-06-21 11:15:00|15682.7|15676.7|15685.7|15679.7|15685.7|15679.7|15677.7|15671.7|230
1655810400000|2022-06-21 11:20:00|15685.2|15679.2|15686.7|15680.7|15687.2|15681.2|15680.7|15674.7|190
1655810700000|2022-06-21 11:25:00|15685.7|15679.7|15690.7|15684.7|15690.7|15684.7|15685.2|15679.2|131
1655811000000|2022-06-21 11:30:00|15691.2|15685.2|15685.7|15679.7|15692.2|15686.2|15685.7|15679.7|131
1655811300000|2022-06-21 11:35:00|15685.2|15679.2|15680.7|15674.7|15686.2|15680.2|15677.7|15671.7|465
1655811600000|2022-06-21 11:40:00|15681.7|15675.7|15680.7|15674.7|15682.2|15676.2|15677.7|15671.7|181
1655811900000|2022-06-21 11:45:00|15681.2|15675.2|15670.2|15664.2|15681.7|15675.7|15669.7|15663.7|287
1655812200000|2022-06-21 11:50:00|15669.7|15663.7|15659.7|15653.7|15670.7|15664.7|15657.7|15651.7|636
1655812500000|2022-06-21 11:55:00|15659.2|15653.2|15660.2|15654.2|15664.7|15658.7|15659.2|15653.2|253
1655812800000|2022-06-21 12:00:00|15660.7|15654.7|15663.7|15657.7|15664.7|15658.7|15658.2|15652.2|232
1655813100000|2022-06-21 12:05:00|15664.2|15658.2|15659.7|15653.7|15664.7|15658.7|15658.2|15652.2|131
1655813400000|2022-06-21 12:10:00|15660.7|15654.7|15671.7|15665.7|15671.7|15665.7|15660.2|15654.2|214
1655813700000|2022-06-21 12:15:00|15672.7|15666.7|15673.7|15667.7|15675.7|15669.7|15671.7|15665.7|255
1655814000000|2022-06-21 12:20:00|15674.7|15668.7|15678.7|15672.7|15679.7|15673.7|15674.2|15668.2|228
1655814300000|2022-06-21 12:25:00|15677.7|15671.7|15677.2|15671.2|15681.7|15675.7|15676.7|15670.7|147
1655814600000|2022-06-21 12:30:00|15676.7|15670.7|15681.7|15675.7|15683.7|15677.7|15674.7|15668.7|221
1655814900000|2022-06-21 12:35:00|15682.7|15676.7|15677.7|15671.7|15684.2|15678.2|15676.7|15670.7|140
1655815200000|2022-06-21 12:40:00|15678.2|15672.2|15678.2|15672.2|15681.7|15675.7|15676.7|15670.7|111
1655815500000|2022-06-21 12:45:00|15678.7|15672.7|15680.7|15674.7|15681.7|15675.7|15678.2|15672.2|56
1655815800000|2022-06-21 12:50:00|15681.7|15675.7|15674.7|15668.7|15681.7|15675.7|15669.7|15663.7|290
1655816100000|2022-06-21 12:55:00|15675.2|15669.2|15668.7|15662.7|15675.2|15669.2|15666.7|15660.7|195
1655816400000|2022-06-21 13:00:00|15667.2|15661.2|15676.7|15670.7|15677.7|15671.7|15665.7|15659.7|250
1655816700000|2022-06-21 13:05:00|15677.7|15671.7|15680.7|15674.7|15681.7|15675.7|15672.7|15666.7|198
1655817000000|2022-06-21 13:10:00|15681.2|15675.2|15683.7|15677.7|15683.7|15677.7|15676.7|15670.7|155
1655817300000|2022-06-21 13:15:00|15682.2|15676.2|15676.7|15670.7|15683.7|15677.7|15676.7|15670.7|182
1655817600000|2022-06-21 13:20:00|15677.7|15671.7|15678.7|15672.7|15680.7|15674.7|15672.7|15666.7|157
1655817900000|2022-06-21 13:25:00|15677.7|15671.7|15678.7|15672.7|15679.2|15673.2|15672.7|15666.7|168
1655818200000|2022-06-21 13:30:00|15679.2|15673.2|15692.7|15686.7|15693.2|15687.2|15670.2|15664.2|1282
1655818500000|2022-06-21 13:35:00|15691.7|15685.7|15700.2|15694.2|15703.2|15697.2|15691.7|15685.7|1476
1655818800000|2022-06-21 13:40:00|15699.2|15693.2|15709.7|15703.7|15714.7|15708.7|15698.2|15692.2|1112
1655819100000|2022-06-21 13:45:00|15708.7|15702.7|15702.2|15696.2|15710.2|15704.2|15694.7|15688.7|1175
1655819400000|2022-06-21 13:50:00|15702.7|15696.7|15717.2|15711.2|15717.2|15711.2|15699.2|15693.2|842
1655819700000|2022-06-21 13:55:00|15716.7|15710.7|15731.2|15725.2|15731.2|15725.2|15714.2|15708.2|1446
1655820000000|2022-06-21 14:00:00|15730.7|15724.7|15728.7|15722.7|15735.7|15729.7|15725.7|15719.7|1227
1655820300000|2022-06-21 14:05:00|15727.7|15721.7|15716.2|15710.2|15730.7|15724.7|15714.7|15708.7|802
1655820600000|2022-06-21 14:10:00|15715.7|15709.7|15724.2|15718.2|15728.7|15722.7|15714.7|15708.7|553
1655820900000|2022-06-21 14:15:00|15723.7|15717.7|15723.7|15717.7|15727.2|15721.2|15716.7|15710.7|727
1655821200000|2022-06-21 14:20:00|15723.2|15717.2|15740.7|15734.7|15740.7|15734.7|15719.7|15713.7|943
1655821500000|2022-06-21 14:25:00|15740.2|15734.2|15727.7|15721.7|15742.7|15736.7|15724.7|15718.7|849
1655821800000|2022-06-21 14:30:00|15727.2|15721.2|15723.2|15717.2|15737.7|15731.7|15720.7|15714.7|672
1655822100000|2022-06-21 14:35:00|15723.7|15717.7|15727.7|15721.7|15727.7|15721.7|15718.2|15712.2|334
1655822400000|2022-06-21 14:40:00|15728.2|15722.2|15727.2|15721.2|15736.2|15730.2|15725.7|15719.7|510
1655822700000|2022-06-21 14:45:00|15727.7|15721.7|15731.7|15725.7|15735.7|15729.7|15725.7|15719.7|378
1655823000000|2022-06-21 14:50:00|15732.7|15726.7|15737.2|15731.2|15743.7|15737.7|15732.2|15726.2|647
1655823300000|2022-06-21 14:55:00|15737.7|15731.7|15744.7|15738.7|15746.7|15740.7|15736.7|15730.7|569
1655823600000|2022-06-21 15:00:00|15745.2|15739.2|15745.7|15739.7|15746.7|15740.7|15737.7|15731.7|431
1655823900000|2022-06-21 15:05:00|15744.7|15738.7|15739.7|15733.7|15745.2|15739.2|15737.7|15731.7|286
1655824200000|2022-06-21 15:10:00|15740.2|15734.2|15737.7|15731.7|15740.7|15734.7|15734.7|15728.7|497
1655824500000|2022-06-21 15:15:00|15737.2|15731.2|15739.2|15733.2|15743.2|15737.2|15735.7|15729.7|320
1655824800000|2022-06-21 15:20:00|15738.7|15732.7|15728.2|15722.2|15741.7|15735.7|15727.2|15721.2|438
1655825100000|2022-06-21 15:25:00|15729.2|15723.2|15726.7|15720.7|15733.2|15727.2|15724.2|15718.2|411
1655825400000|2022-06-21 15:30:00|15727.2|15721.2|15730.7|15724.7|15732.2|15726.2|15725.7|15719.7|207
1655825700000|2022-06-21 15:35:00|15730.2|15724.2|15718.7|15712.7|15733.7|15727.7|15718.7|15712.7|498
1655826000000|2022-06-21 15:40:00|15719.2|15713.2|15719.7|15713.7|15723.7|15717.7|15712.2|15706.2|644
1655826300000|2022-06-21 15:45:00|15719.2|15713.2|15721.7|15715.7|15721.7|15715.7|15712.7|15706.7|284
1655826600000|2022-06-21 15:50:00|15722.2|15716.2|15712.2|15706.2|15725.2|15719.2|15710.7|15704.7|544
1655826900000|2022-06-21 15:55:00|15711.7|15705.7|15706.7|15700.7|15716.7|15710.7|15706.2|15700.2|350
1655827200000|2022-06-21 16:00:00|15705.7|15699.7|15708.2|15702.2|15716.7|15710.7|15705.2|15699.2|495
1655827500000|2022-06-21 16:05:00|15708.7|15702.7|15697.7|15691.7|15708.7|15702.7|15696.2|15690.2|854
1655827800000|2022-06-21 16:10:00|15698.7|15692.7|15707.7|15701.7|15707.7|15701.7|15697.7|15691.7|330
1655828100000|2022-06-21 16:15:00|15707.2|15701.2|15715.7|15709.7|15715.7|15709.7|15706.7|15700.7|341
1655828400000|2022-06-21 16:20:00|15715.2|15709.2|15717.7|15711.7|15719.7|15713.7|15710.7|15704.7|302
1655828700000|2022-06-21 16:25:00|15718.7|15712.7|15714.7|15708.7|15720.7|15714.7|15713.2|15707.2|152
1655829000000|2022-06-21 16:30:00|15714.2|15708.2|15718.7|15712.7|15720.7|15714.7|15710.2|15704.2|204
1655829300000|2022-06-21 16:35:00|15718.2|15712.2|15719.7|15713.7|15722.7|15716.7|15718.2|15712.2|203
1655829600000|2022-06-21 16:40:00|15721.2|15715.2|15721.2|15715.2|15722.7|15716.7|15715.7|15709.7|102
1655829900000|2022-06-21 16:45:00|15720.7|15714.7|15718.7|15712.7|15721.7|15715.7|15716.7|15710.7|104
1655830200000|2022-06-21 16:50:00|15719.7|15713.7|15725.2|15719.2|15725.2|15719.2|15716.7|15710.7|127
1655830500000|2022-06-21 16:55:00|15724.7|15718.7|15731.2|15725.2|15731.7|15725.7|15723.2|15717.2|307
1655830800000|2022-06-21 17:00:00|15730.2|15724.2|15725.7|15719.7|15731.7|15725.7|15723.7|15717.7|113
1655831100000|2022-06-21 17:05:00|15725.2|15719.2|15722.2|15716.2|15725.2|15719.2|15717.7|15711.7|147
1655831400000|2022-06-21 17:10:00|15722.7|15716.7|15728.2|15722.2|15728.7|15722.7|15720.7|15714.7|113
1655831700000|2022-06-21 17:15:00|15728.7|15722.7|15723.2|15717.2|15728.7|15722.7|15721.2|15715.2|88
1655832000000|2022-06-21 17:20:00|15723.7|15717.7|15719.7|15713.7|15724.7|15718.7|15718.7|15712.7|100
1655832300000|2022-06-21 17:25:00|15719.2|15713.2|15715.7|15709.7|15721.7|15715.7|15715.7|15709.7|181
1655832600000|2022-06-21 17:30:00|15717.7|15711.7|15724.7|15718.7|15725.7|15719.7|15717.2|15711.2|96
1655832900000|2022-06-21 17:35:00|15725.2|15719.2|15717.7|15711.7|15725.7|15719.7|15717.7|15711.7|89
1655833200000|2022-06-21 17:40:00|15717.2|15711.2|15718.7|15712.7|15720.2|15714.2|15713.7|15707.7|142
1655833500000|2022-06-21 17:45:00|15718.2|15712.2|15721.7|15715.7|15721.7|15715.7|15714.2|15708.2|54
1655833800000|2022-06-21 17:50:00|15721.2|15715.2|15715.7|15709.7|15721.7|15715.7|15715.7|15709.7|72
1655834100000|2022-06-21 17:55:00|15715.2|15709.2|15715.2|15709.2|15718.2|15712.2|15714.2|15708.2|67
1655834400000|2022-06-21 18:00:00|15714.7|15708.7|15713.2|15707.2|15716.7|15710.7|15710.7|15704.7|89
1655834700000|2022-06-21 18:05:00|15712.7|15706.7|15715.2|15709.2|15716.7|15710.7|15712.7|15706.7|60
1655835000000|2022-06-21 18:10:00|15716.2|15710.2|15712.2|15706.2|15720.7|15714.7|15711.7|15705.7|102
1655835300000|2022-06-21 18:15:00|15713.2|15707.2|15716.2|15710.2|15719.7|15713.7|15710.7|15704.7|52
1655835600000|2022-06-21 18:20:00|15717.2|15711.2|15718.2|15712.2|15721.7|15715.7|15714.2|15708.2|40
1655835900000|2022-06-21 18:25:00|15717.2|15711.2|15720.7|15714.7|15721.7|15715.7|15717.2|15711.2|39
1655836200000|2022-06-21 18:30:00|15721.2|15715.2|15725.7|15719.7|15726.7|15720.7|15720.2|15714.2|109
1655836500000|2022-06-21 18:35:00|15724.7|15718.7|15717.7|15711.7|15726.7|15720.7|15715.7|15709.7|98
1655836800000|2022-06-21 18:40:00|15717.2|15711.2|15724.7|15718.7|15725.7|15719.7|15715.7|15709.7|81
1655837100000|2022-06-21 18:45:00|15724.2|15718.2|15718.2|15712.2|15724.7|15718.7|15717.2|15711.2|72
1655837400000|2022-06-21 18:50:00|15718.7|15712.7|15729.7|15723.7|15730.7|15724.7|15717.7|15711.7|176
1655837700000|2022-06-21 18:55:00|15730.2|15724.2|15728.7|15722.7|15730.7|15724.7|15725.7|15719.7|46
1655838000000|2022-06-21 19:00:00|15729.7|15723.7|15734.2|15728.2|15735.7|15729.7|15727.2|15721.2|282
1655838300000|2022-06-21 19:05:00|15734.7|15728.7|15736.2|15730.2|15736.7|15730.7|15732.7|15726.7|51
1655838600000|2022-06-21 19:10:00|15736.7|15730.7|15737.2|15731.2|15740.7|15734.7|15735.7|15729.7|95
1655838900000|2022-06-21 19:15:00|15737.7|15731.7|15733.7|15727.7|15739.2|15733.2|15732.7|15726.7|94
1655839200000|2022-06-21 19:20:00|15734.2|15728.2|15735.7|15729.7|15737.2|15731.2|15731.2|15725.2|65
1655839500000|2022-06-21 19:25:00|15736.2|15730.2|15735.2|15729.2|15736.2|15730.2|15726.7|15720.7|76
1655839800000|2022-06-21 19:30:00|15736.2|15730.2|15731.2|15725.2|15736.2|15730.2|15728.7|15722.7|71
1655840100000|2022-06-21 19:35:00|15730.7|15724.7|15723.2|15717.2|15730.7|15724.7|15723.2|15717.2|101
1655840400000|2022-06-21 19:40:00|15724.2|15718.2|15723.2|15717.2|15725.2|15719.2|15719.2|15713.2|97
1655840700000|2022-06-21 19:45:00|15723.7|15717.7|15722.2|15716.2|15724.7|15718.7|15719.7|15713.7|37
1655841000000|2022-06-21 19:50:00|15725.2|15719.2|15724.2|15718.2|15728.2|15722.2|15721.2|15715.2|107
1655841300000|2022-06-21 19:55:00|15723.7|15717.7|15721.2|15715.2|15724.2|15718.2|15714.7|15708.7|198
1655841600000|2022-06-21 20:00:00|15721.7|15715.7|15718.7|15712.7|15721.7|15715.7|15714.2|15708.2|97
1655841900000|2022-06-21 20:05:00|15719.2|15713.2|15724.2|15718.2|15725.2|15719.2|15719.2|15713.2|58
1655842200000|2022-06-21 20:10:00|15723.7|15717.7|15726.7|15720.7|15726.7|15720.7|15722.7|15716.7|50
1655842500000|2022-06-21 20:15:00|15725.2|15719.2|15726.2|15720.2|15726.7|15720.7|15725.2|15719.2|36
1655842800000|2022-06-21 20:20:00|15725.7|15719.7|15721.7|15715.7|15727.2|15721.2|15721.2|15715.2|129
1655843100000|2022-06-21 20:25:00|15721.2|15715.2|15721.2|15715.2|15722.2|15716.2|15720.7|15714.7|23
1655843400000|2022-06-21 20:30:00|15720.7|15714.7|15720.7|15714.7|15720.7|15714.7|15717.7|15711.7|53
1655843700000|2022-06-21 20:35:00|15720.2|15714.2|15719.2|15713.2|15721.7|15715.7|15717.7|15711.7|36
1655844000000|2022-06-21 20:40:00|15719.7|15713.7|15720.2|15714.2|15721.2|15715.2|15719.2|15713.2|20
1655844300000|2022-06-21 20:45:00|15721.2|15715.2|15728.7|15722.7|15729.7|15723.7|15720.2|15714.2|75
1655844600000|2022-06-21 20:50:00|15728.2|15722.2|15726.2|15720.2|15728.7|15722.7|15722.7|15716.7|109
1655844900000|2022-06-21 20:55:00|15725.7|15719.7|15730.7|15724.7|15730.7|15724.7|15721.7|15715.7|191
1655845200000|2022-06-21 21:00:00|15733.3|15719.3|15732.8|15718.8|15733.5|15719.5|15732.5|15718.5|0
1655845500000|2022-06-21 21:05:00|15732.9|15718.9|15732.4|15718.4|15732.9|15718.9|15731.8|15717.8|0
1655845800000|2022-06-21 21:10:00|15732|15718|15731.6|15717.6|15732.4|15718.4|15731.3|15717.3|0
1655846100000|2022-06-21 21:15:00|15731.7|15717.7|15734.7|15720.7|15736.9|15722.9|15731.7|15717.7|0
1655846400000|2022-06-21 21:20:00|15735.2|15721.2|15731|15717|15735.7|15721.7|15729.9|15715.9|0
1655846700000|2022-06-21 21:25:00|15730.9|15716.9|15732.5|15718.5|15732.7|15718.7|15730.9|15716.9|0
1655847000000|2022-06-21 21:30:00|15732.1|15718.1|15730.3|15716.3|15734.5|15720.5|15729.5|15715.5|0
1655847300000|2022-06-21 21:35:00|15730.5|15716.5|15730.1|15716.1|15730.6|15716.6|15729.8|15715.8|0
1655847600000|2022-06-21 21:40:00|15730.3|15716.3|15730.6|15716.6|15730.9|15716.9|15729.9|15715.9|0
1655847900000|2022-06-21 21:45:00|15730.7|15716.7|15733.1|15719.1|15733.1|15719.1|15730.7|15716.7|0
1655848200000|2022-06-21 21:50:00|15734|15720|15733.3|15719.3|15734|15720|15732.7|15718.7|0
1655848500000|2022-06-21 21:55:00|15733.5|15719.5|15730.9|15716.9|15733.5|15719.5|15727.7|15713.7|0
1655848800000|2022-06-21 22:00:00|15725.4|15711.4|15707.5|15693.5|15728.1|15714.1|15707.5|15693.5|0
1655849100000|2022-06-21 22:05:00|15708.4|15694.4|15712.1|15698.1|15714.8|15700.8|15703.8|15689.8|0
1655849400000|2022-06-21 22:10:00|15713|15699|15714|15700|15714|15700|15708.5|15694.5|0
1655849700000|2022-06-21 22:15:00|15713.1|15699.1|15710.6|15696.6|15713.5|15699.5|15707.3|15693.3|0
1655850000000|2022-06-21 22:20:00|15709.6|15695.6|15717.9|15703.9|15719.7|15705.7|15706.9|15692.9|0
1655850300000|2022-06-21 22:25:00|15718.8|15704.8|15716.1|15702.1|15718.8|15704.8|15714.2|15700.2|0
1655850600000|2022-06-21 22:30:00|15715.6|15701.6|15712.4|15698.4|15715.6|15701.6|15709.6|15695.6|0
1655850900000|2022-06-21 22:35:00|15715.2|15701.2|15707.8|15693.8|15715.2|15701.2|15705.5|15691.5|0
1655851200000|2022-06-21 22:40:00|15706.9|15692.9|15715.2|15701.2|15715.2|15701.2|15706.9|15692.9|0
1655851500000|2022-06-21 22:45:00|15714.7|15700.7|15713.3|15699.3|15717.9|15703.9|15713.3|15699.3|0
1655851800000|2022-06-21 22:50:00|15714.2|15700.2|15713.3|15699.3|15716.1|15702.1|15712.4|15698.4|0
1655852100000|2022-06-21 22:55:00|15713.8|15699.8|15719.8|15705.8|15719.8|15705.8|15711.5|15697.5|0
1655852400000|2022-06-21 23:00:00|15719.3|15705.3|15713.4|15699.4|15719.8|15705.8|15709.7|15695.7|0
1655852700000|2022-06-21 23:05:00|15712.5|15698.5|15707.9|15693.9|15714.3|15700.3|15707.9|15693.9|0
1655853000000|2022-06-21 23:10:00|15707.4|15693.4|15702.7|15688.7|15707.9|15693.9|15700.8|15686.8|0
1655853300000|2022-06-21 23:15:00|15703.6|15689.6|15700.4|15686.4|15705.5|15691.5|15699.5|15685.5|0
1655853600000|2022-06-21 23:20:00|15699.5|15685.5|15703.2|15689.2|15703.2|15689.2|15698.1|15684.1|0
1655853900000|2022-06-21 23:25:00|15702.7|15688.7|15702.3|15688.3|15706|15692|15701.4|15687.4|0
1655854200000|2022-06-21 23:30:00|15702.7|15688.7|15712.4|15698.4|15712.4|15698.4|15701.4|15687.4|0
1655854500000|2022-06-21 23:35:00|15712.8|15698.8|15711.5|15697.5|15712.8|15698.8|15707.8|15693.8|0
1655854800000|2022-06-21 23:40:00|15711.9|15697.9|15706.4|15692.4|15712.4|15698.4|15704.1|15690.1|0
1655855100000|2022-06-21 23:45:00|15706.9|15692.9|15712.4|15698.4|15713.3|15699.3|15705|15691|0
1655855400000|2022-06-21 23:50:00|15712.8|15698.8|15716.1|15702.1|15717.9|15703.9|15712.4|15698.4|0
1655855700000|2022-06-21 23:55:00|15716.5|15702.5|15717|15703|15717.9|15703.9|15715.2|15701.2|0
1655856000000|2022-06-22 00:00:00|15717.9|15703.9|15705|15691|15719.8|15705.8|15704.1|15690.1|0
1655856300000|2022-06-22 00:05:00|15704.1|15690.1|15688.9|15674.9|15706|15692|15686.7|15672.7|0
1655856600000|2022-06-22 00:10:00|15689.4|15675.4|15683.6|15669.6|15690.5|15676.5|15675.4|15661.4|0
1655856900000|2022-06-22 00:15:00|15684.1|15670.1|15688.5|15674.5|15695.1|15681.1|15678.6|15664.6|0
1655857200000|2022-06-22 00:20:00|15689|15675|15680.9|15666.9|15701.5|15687.5|15680.9|15666.9|0
1655857500000|2022-06-22 00:25:00|15681.3|15667.3|15692.3|15678.3|15696.2|15682.2|15681.3|15667.3|0
1655857800000|2022-06-22 00:30:00|15692.6|15678.6|15675|15661|15697.9|15683.9|15674.8|15660.8|0
1655858100000|2022-06-22 00:35:00|15675.3|15661.3|15677.9|15663.9|15686.1|15672.1|15675.3|15661.3|0
1655858400000|2022-06-22 00:40:00|15677.7|15663.7|15679.3|15665.3|15681.3|15667.3|15677.3|15663.3|0
1655858700000|2022-06-22 00:45:00|15679.6|15665.6|15630.7|15626.7|15679.6|15665.6|15618.7|15614.7|5912
1655859000000|2022-06-22 00:50:00|15628.7|15624.7|15622.7|15618.7|15630.7|15626.7|15620.2|15616.2|1358
1655859300000|2022-06-22 00:55:00|15621.2|15617.2|15612.7|15608.7|15627.7|15623.7|15612.7|15608.7|1466
1655859600000|2022-06-22 01:00:00|15612.2|15608.2|15576.7|15572.7|15618.2|15614.2|15576.7|15572.7|5741
1655859900000|2022-06-22 01:05:00|15576.2|15572.2|15570.2|15566.2|15592.2|15588.2|15568.2|15564.2|4183
1655860200000|2022-06-22 01:10:00|15569.7|15565.7|15566.7|15562.7|15576.7|15572.7|15555.7|15551.7|3440
1655860500000|2022-06-22 01:15:00|15566.2|15562.2|15578.2|15574.2|15591.2|15587.2|15557.2|15553.2|2679
1655860800000|2022-06-22 01:20:00|15579.2|15575.2|15569.7|15565.7|15585.7|15581.7|15568.7|15564.7|1572
1655861100000|2022-06-22 01:25:00|15570.7|15566.7|15537.7|15533.7|15578.7|15574.7|15537.7|15533.7|3533
1655861400000|2022-06-22 01:30:00|15536.7|15532.7|15540.7|15536.7|15554.7|15550.7|15535.2|15531.2|2643
1655861700000|2022-06-22 01:35:00|15539.2|15535.2|15520.7|15516.7|15548.7|15544.7|15520.7|15516.7|3111
1655862000000|2022-06-22 01:40:00|15521.2|15517.2|15494.7|15490.7|15526.7|15522.7|15489.7|15485.7|4014
1655862300000|2022-06-22 01:45:00|15494.2|15490.2|15499.2|15495.2|15503.2|15499.2|15469.7|15465.7|5045
1655862600000|2022-06-22 01:50:00|15498.2|15494.2|15496.7|15492.7|15508.7|15504.7|15487.7|15483.7|2172
1655862900000|2022-06-22 01:55:00|15496.2|15492.2|15507.7|15503.7|15509.7|15505.7|15481.7|15477.7|1862
1655863200000|2022-06-22 02:00:00|15506.2|15502.2|15516.7|15512.7|15526.7|15522.7|15502.7|15498.7|2375
1655863500000|2022-06-22 02:05:00|15516.2|15512.2|15496.7|15492.7|15522.7|15518.7|15495.7|15491.7|1383
1655863800000|2022-06-22 02:10:00|15497.2|15493.2|15495.7|15491.7|15510.7|15506.7|15495.7|15491.7|974
1655864100000|2022-06-22 02:15:00|15493.7|15489.7|15462.2|15458.2|15496.2|15492.2|15459.7|15455.7|2409
1655864400000|2022-06-22 02:20:00|15462.7|15458.7|15483.7|15479.7|15484.7|15480.7|15462.2|15458.2|1571
1655864700000|2022-06-22 02:25:00|15484.2|15480.2|15474.7|15470.7|15493.7|15489.7|15472.2|15468.2|1116
1655865000000|2022-06-22 02:30:00|15474.2|15470.2|15458.2|15454.2|15477.2|15473.2|15456.7|15452.7|1971
1655865300000|2022-06-22 02:35:00|15458.7|15454.7|15433.2|15429.2|15465.7|15461.7|15431.2|15427.2|3106
1655865600000|2022-06-22 02:40:00|15432.7|15428.7|15424.7|15420.7|15441.7|15437.7|15417.2|15413.2|2365
1655865900000|2022-06-22 02:45:00|15425.2|15421.2|15410.2|15406.2|15428.7|15424.7|15405.7|15401.7|2313
1655866200000|2022-06-22 02:50:00|15408.7|15404.7|15391.7|15387.7|15413.2|15409.2|15386.7|15382.7|3011
1655866500000|2022-06-22 02:55:00|15392.2|15388.2|15381.2|15377.2|15394.7|15390.7|15361.2|15357.2|3366
1655866800000|2022-06-22 03:00:00|15380.7|15376.7|15382.2|15378.2|15398.7|15394.7|15367.7|15363.7|2245
1655867100000|2022-06-22 03:05:00|15382.7|15378.7|15382.7|15378.7|15397.2|15393.2|15382.2|15378.2|1231
1655867400000|2022-06-22 03:10:00|15383.2|15379.2|15385.7|15381.7|15388.7|15384.7|15367.2|15363.2|1485
1655867700000|2022-06-22 03:15:00|15387.2|15383.2|15378.7|15374.7|15396.7|15392.7|15378.7|15374.7|1225
1655868000000|2022-06-22 03:20:00|15377.7|15373.7|15386.7|15382.7|15394.7|15390.7|15376.7|15372.7|756
1655868300000|2022-06-22 03:25:00|15387.2|15383.2|15406.2|15402.2|15409.7|15405.7|15381.2|15377.2|1679
1655868600000|2022-06-22 03:30:00|15404.7|15400.7|15388.7|15384.7|15405.2|15401.2|15388.7|15384.7|1058
1655868900000|2022-06-22 03:35:00|15387.7|15383.7|15365.2|15361.2|15387.7|15383.7|15356.7|15352.7|2248
1655869200000|2022-06-22 03:40:00|15366.7|15362.7|15365.2|15361.2|15373.7|15369.7|15362.7|15358.7|959
1655869500000|2022-06-22 03:45:00|15364.7|15360.7|15360.7|15356.7|15368.7|15364.7|15353.2|15349.2|1581
1655869800000|2022-06-22 03:50:00|15359.7|15355.7|15359.7|15355.7|15366.2|15362.2|15350.7|15346.7|1329
1655870100000|2022-06-22 03:55:00|15358.7|15354.7|15364.7|15360.7|15367.7|15363.7|15352.2|15348.2|829
1655870400000|2022-06-22 04:00:00|15364.2|15360.2|15343.2|15339.2|15364.7|15360.7|15342.7|15338.7|1160
1655870700000|2022-06-22 04:05:00|15343.7|15339.7|15334.7|15330.7|15344.7|15340.7|15329.7|15325.7|1882
1655871000000|2022-06-22 04:10:00|15335.7|15331.7|15354.2|15350.2|15357.2|15353.2|15319.7|15315.7|2265
1655871300000|2022-06-22 04:15:00|15350.7|15346.7|15354.7|15350.7|15366.7|15362.7|15350.7|15346.7|1493
1655871600000|2022-06-22 04:20:00|15355.2|15351.2|15331.7|15327.7|15355.7|15351.7|15329.7|15325.7|1235
1655871900000|2022-06-22 04:25:00|15330.7|15326.7|15334.2|15330.2|15345.2|15341.2|15329.7|15325.7|1090
1655872200000|2022-06-22 04:30:00|15333.7|15329.7|15367.2|15363.2|15367.2|15363.2|15332.7|15328.7|1549
1655872500000|2022-06-22 04:35:00|15366.7|15362.7|15365.7|15361.7|15368.7|15364.7|15352.7|15348.7|1096
1655872800000|2022-06-22 04:40:00|15364.7|15360.7|15357.7|15353.7|15373.7|15369.7|15357.7|15353.7|1327
1655873100000|2022-06-22 04:45:00|15358.2|15354.2|15369.2|15365.2|15369.2|15365.2|15344.2|15340.2|1231
1655873400000|2022-06-22 04:50:00|15369.7|15365.7|15385.2|15381.2|15400.7|15396.7|15369.2|15365.2|2681
1655873700000|2022-06-22 04:55:00|15384.2|15380.2|15368.7|15364.7|15388.2|15384.2|15363.2|15359.2|1141
1655874000000|2022-06-22 05:00:00|15370.7|15366.7|15373.7|15369.7|15383.7|15379.7|15358.7|15354.7|2389
1655874300000|2022-06-22 05:05:00|15374.7|15370.7|15369.2|15365.2|15376.7|15372.7|15356.7|15352.7|1643
1655874600000|2022-06-22 05:10:00|15369.7|15365.7|15343.7|15339.7|15374.7|15370.7|15341.7|15337.7|1856
1655874900000|2022-06-22 05:15:00|15345.7|15341.7|15354.7|15350.7|15355.7|15351.7|15344.7|15340.7|993
1655875200000|2022-06-22 05:20:00|15355.2|15351.2|15353.7|15349.7|15359.7|15355.7|15346.7|15342.7|1316
1655875500000|2022-06-22 05:25:00|15354.7|15350.7|15348.7|15344.7|15360.7|15356.7|15345.7|15341.7|1631
1655875800000|2022-06-22 05:30:00|15314.8|15310.8|15315.3|15311.3|15318.8|15314.8|15307.8|15303.8|2612
1655876100000|2022-06-22 05:35:00|15315.8|15311.8|15313.8|15309.8|15318.3|15314.3|15307.3|15303.3|2256
1655876400000|2022-06-22 05:40:00|15313.3|15309.3|15314.3|15310.3|15320.8|15316.8|15312.8|15308.8|4131
1655876700000|2022-06-22 05:45:00|15320.9|15306.9|15319.9|15305.9|15324.9|15310.9|15315.4|15301.4|5
1655877000000|2022-06-22 05:50:00|15319.6|15305.6|15291.1|15277.1|15319.9|15305.9|15285|15271|0
1655877300000|2022-06-22 05:55:00|15290|15276|15290.8|15276.8|15297.5|15283.5|15282|15268|0
1655877600000|2022-06-22 06:00:00|15288.7|15274.7|15286.6|15272.6|15300.8|15286.8|15277.1|15263.1|0
1655877900000|2022-06-22 06:05:00|15286.8|15272.8|15293.6|15279.6|15303.5|15289.5|15286.6|15272.6|0
1655878200000|2022-06-22 06:10:00|15291.4|15277.4|15270.8|15256.8|15297.6|15283.6|15269.9|15255.9|0
1655878500000|2022-06-22 06:15:00|15271|15257|15282.1|15268.1|15305|15291|15271|15257|0
1655878800000|2022-06-22 06:20:00|15282.2|15268.2|15287.1|15273.1|15287.5|15273.5|15279.9|15265.9|0
1655879100000|2022-06-22 06:25:00|15287.2|15273.2|15285.9|15271.9|15288.1|15274.1|15276|15262|0
1655879400000|2022-06-22 06:30:00|15285.8|15271.8|15286.8|15272.8|15292.5|15278.5|15279.8|15265.8|0
1655879700000|2022-06-22 06:35:00|15287|15273|15285.1|15271.1|15287.1|15273.1|15278.9|15264.9|0
1655880000000|2022-06-22 06:40:00|15285.2|15271.2|15288.4|15274.4|15290.1|15276.1|15283.2|15269.2|0
1655880300000|2022-06-22 06:45:00|15288.3|15274.3|15293.9|15279.9|15296|15282|15287.3|15273.3|0
1655880600000|2022-06-22 06:50:00|15293.8|15279.8|15289.9|15275.9|15294.4|15280.4|15289.9|15275.9|0
1655880900000|2022-06-22 06:55:00|15290.5|15276.5|15296|15282|15296|15282|15283.2|15269.2|0
1655881200000|2022-06-22 07:00:00|15295.4|15281.4|15257.3|15251.3|15314.3|15308.3|15254.8|15248.8|2647
1655881500000|2022-06-22 07:05:00|15256.8|15250.8|15221.8|15215.8|15257.3|15251.3|15219.8|15213.8|1961
1655881800000|2022-06-22 07:10:00|15222.3|15216.3|15216.8|15210.8|15222.3|15216.3|15190.8|15184.8|2755
1655882100000|2022-06-22 07:15:00|15216.3|15210.3|15213.8|15207.8|15227.8|15221.8|15213.3|15207.3|1374
1655882400000|2022-06-22 07:20:00|15212.8|15206.8|15218.3|15212.3|15219.8|15213.8|15204.8|15198.8|1080
1655882700000|2022-06-22 07:25:00|15218.8|15212.8|15218.3|15212.3|15226.8|15220.8|15213.3|15207.3|810
1655883000000|2022-06-22 07:30:00|15218.8|15212.8|15242.8|15236.8|15244.3|15238.3|15211.8|15205.8|1116
1655883300000|2022-06-22 07:35:00|15243.8|15237.8|15233.8|15227.8|15246.8|15240.8|15230.8|15224.8|596
1655883600000|2022-06-22 07:40:00|15234.3|15228.3|15231.8|15225.8|15241.8|15235.8|15231.3|15225.3|359
1655883900000|2022-06-22 07:45:00|15231.3|15225.3|15219.3|15213.3|15234.8|15228.8|15214.3|15208.3|617
1655884200000|2022-06-22 07:50:00|15219.8|15213.8|15213.3|15207.3|15225.8|15219.8|15207.8|15201.8|602
1655884500000|2022-06-22 07:55:00|15214.3|15208.3|15216.3|15210.3|15224.3|15218.3|15208.8|15202.8|313
1655884800000|2022-06-22 08:00:00|15217.3|15211.3|15212.8|15206.8|15230.8|15224.8|15204.8|15198.8|530
1655885100000|2022-06-22 08:05:00|15213.3|15207.3|15223.8|15217.8|15223.8|15217.8|15208.8|15202.8|532
1655885400000|2022-06-22 08:10:00|15223.3|15217.3|15225.8|15219.8|15234.3|15228.3|15223.3|15217.3|526
1655885700000|2022-06-22 08:15:00|15224.3|15218.3|15223.8|15217.8|15233.3|15227.3|15221.8|15215.8|297
1655886000000|2022-06-22 08:20:00|15224.3|15218.3|15227.3|15221.3|15231.8|15225.8|15220.8|15214.8|178
1655886300000|2022-06-22 08:25:00|15227.8|15221.8|15228.3|15222.3|15229.8|15223.8|15223.8|15217.8|167
1655886600000|2022-06-22 08:30:00|15227.8|15221.8|15236.3|15230.3|15238.3|15232.3|15226.3|15220.3|349
1655886900000|2022-06-22 08:35:00|15235.8|15229.8|15236.3|15230.3|15241.8|15235.8|15233.8|15227.8|233
1655887200000|2022-06-22 08:40:00|15236.8|15230.8|15230.8|15224.8|15238.3|15232.3|15228.8|15222.8|190
1655887500000|2022-06-22 08:45:00|15231.3|15225.3|15228.3|15222.3|15231.8|15225.8|15225.3|15219.3|153
1655887800000|2022-06-22 08:50:00|15229.3|15223.3|15239.8|15233.8|15241.8|15235.8|15228.3|15222.3|221
1655888100000|2022-06-22 08:55:00|15240.8|15234.8|15238.8|15232.8|15243.3|15237.3|15236.3|15230.3|311
1655888400000|2022-06-22 09:00:00|15239.3|15233.3|15246.8|15240.8|15253.3|15247.3|15236.8|15230.8|597
1655888700000|2022-06-22 09:05:00|15246.3|15240.3|15243.8|15237.8|15246.8|15240.8|15241.8|15235.8|165
1655889000000|2022-06-22 09:10:00|15244.8|15238.8|15236.8|15230.8|15244.8|15238.8|15234.3|15228.3|154
1655889300000|2022-06-22 09:15:00|15237.3|15231.3|15248.8|15242.8|15251.8|15245.8|15235.8|15229.8|247
1655889600000|2022-06-22 09:20:00|15249.8|15243.8|15257.3|15251.3|15260.8|15254.8|15248.8|15242.8|390
1655889900000|2022-06-22 09:25:00|15257.8|15251.8|15255.3|15249.3|15259.8|15253.8|15252.8|15246.8|342
1655890200000|2022-06-22 09:30:00|15256.3|15250.3|15250.8|15244.8|15258.8|15252.8|15249.8|15243.8|189
1655890500000|2022-06-22 09:35:00|15251.8|15245.8|15256.8|15250.8|15259.8|15253.8|15248.8|15242.8|156
1655890800000|2022-06-22 09:40:00|15255.3|15249.3|15261.8|15255.8|15262.8|15256.8|15248.3|15242.3|271
1655891100000|2022-06-22 09:45:00|15259.3|15253.3|15252.8|15246.8|15261.8|15255.8|15250.8|15244.8|430
1655891400000|2022-06-22 09:50:00|15253.8|15247.8|15261.8|15255.8|15262.8|15256.8|15251.8|15245.8|328
1655891700000|2022-06-22 09:55:00|15260.8|15254.8|15257.8|15251.8|15262.8|15256.8|15255.8|15249.8|169
1655892000000|2022-06-22 10:00:00|15258.3|15252.3|15267.8|15261.8|15269.3|15263.3|15253.8|15247.8|441
1655892300000|2022-06-22 10:05:00|15268.8|15262.8|15272.8|15266.8|15274.8|15268.8|15268.8|15262.8|328
1655892600000|2022-06-22 10:10:00|15273.8|15267.8|15280.3|15274.3|15282.8|15276.8|15273.8|15267.8|578
1655892900000|2022-06-22 10:15:00|15279.8|15273.8|15274.8|15268.8|15285.8|15279.8|15274.3|15268.3|425
1655893200000|2022-06-22 10:20:00|15275.8|15269.8|15280.3|15274.3|15281.3|15275.3|15275.8|15269.8|164
1655893500000|2022-06-22 10:25:00|15279.8|15273.8|15277.8|15271.8|15284.8|15278.8|15276.8|15270.8|193
1655893800000|2022-06-22 10:30:00|15279.8|15273.8|15276.3|15270.3|15280.3|15274.3|15274.8|15268.8|114
1655894100000|2022-06-22 10:35:00|15275.8|15269.8|15270.3|15264.3|15279.3|15273.3|15266.8|15260.8|244
1655894400000|2022-06-22 10:40:00|15269.8|15263.8|15266.8|15260.8|15269.8|15263.8|15263.8|15257.8|236
1655894700000|2022-06-22 10:45:00|15267.3|15261.3|15276.8|15270.8|15276.8|15270.8|15266.8|15260.8|164
1655895000000|2022-06-22 10:50:00|15277.8|15271.8|15278.8|15272.8|15281.8|15275.8|15276.3|15270.3|196
1655895300000|2022-06-22 10:55:00|15279.3|15273.3|15272.8|15266.8|15279.3|15273.3|15271.8|15265.8|178
1655895600000|2022-06-22 11:00:00|15273.8|15267.8|15286.8|15280.8|15294.3|15288.3|15273.8|15267.8|595
1655895900000|2022-06-22 11:05:00|15288.3|15282.3|15287.3|15281.3|15288.8|15282.8|15281.8|15275.8|226
1655896200000|2022-06-22 11:10:00|15285.8|15279.8|15286.8|15280.8|15293.8|15287.8|15285.8|15279.8|236
1655896500000|2022-06-22 11:15:00|15287.3|15281.3|15308.3|15302.3|15310.3|15304.3|15286.3|15280.3|765
1655896800000|2022-06-22 11:20:00|15307.8|15301.8|15307.3|15301.3|15312.8|15306.8|15305.8|15299.8|433
1655897100000|2022-06-22 11:25:00|15307.8|15301.8|15320.8|15314.8|15320.8|15314.8|15305.3|15299.3|486
1655897400000|2022-06-22 11:30:00|15321.8|15315.8|15323.8|15317.8|15327.8|15321.8|15319.3|15313.3|665
1655897700000|2022-06-22 11:35:00|15324.8|15318.8|15316.8|15310.8|15324.8|15318.8|15314.8|15308.8|318
1655898000000|2022-06-22 11:40:00|15316.3|15310.3|15310.8|15304.8|15320.3|15314.3|15309.8|15303.8|223
1655898300000|2022-06-22 11:45:00|15310.3|15304.3|15302.8|15296.8|15311.8|15305.8|15301.3|15295.3|343
1655898600000|2022-06-22 11:50:00|15303.3|15297.3|15299.3|15293.3|15305.3|15299.3|15295.8|15289.8|281
1655898900000|2022-06-22 11:55:00|15298.8|15292.8|15285.8|15279.8|15300.3|15294.3|15285.3|15279.3|298
1655899200000|2022-06-22 12:00:00|15286.3|15280.3|15285.8|15279.8|15293.8|15287.8|15277.8|15271.8|540
1655899500000|2022-06-22 12:05:00|15286.3|15280.3|15279.8|15273.8|15286.3|15280.3|15275.8|15269.8|302
1655899800000|2022-06-22 12:10:00|15279.3|15273.3|15282.3|15276.3|15289.8|15283.8|15277.8|15271.8|246
1655900100000|2022-06-22 12:15:00|15282.8|15276.8|15265.3|15259.3|15283.3|15277.3|15262.8|15256.8|580
1655900400000|2022-06-22 12:20:00|15264.3|15258.3|15272.8|15266.8|15272.8|15266.8|15264.3|15258.3|353
1655900700000|2022-06-22 12:25:00|15273.3|15267.3|15277.8|15271.8|15278.8|15272.8|15272.8|15266.8|178
1655901000000|2022-06-22 12:30:00|15278.3|15272.3|15275.3|15269.3|15278.8|15272.8|15265.8|15259.8|317
1655901300000|2022-06-22 12:35:00|15274.8|15268.8|15269.8|15263.8|15276.3|15270.3|15266.3|15260.3|180
1655901600000|2022-06-22 12:40:00|15269.3|15263.3|15272.3|15266.3|15274.3|15268.3|15266.3|15260.3|95
1655901900000|2022-06-22 12:45:00|15272.8|15266.8|15265.3|15259.3|15275.3|15269.3|15264.8|15258.8|189
1655902200000|2022-06-22 12:50:00|15264.3|15258.3|15276.3|15270.3|15285.8|15279.8|15254.8|15248.8|745
1655902500000|2022-06-22 12:55:00|15276.8|15270.8|15291.8|15285.8|15291.8|15285.8|15276.3|15270.3|352
1655902800000|2022-06-22 13:00:00|15292.8|15286.8|15288.8|15282.8|15299.3|15293.3|15286.8|15280.8|465
1655903100000|2022-06-22 13:05:00|15288.3|15282.3|15294.8|15288.8|15296.8|15290.8|15283.8|15277.8|314
1655903400000|2022-06-22 13:10:00|15295.3|15289.3|15308.3|15302.3|15311.3|15305.3|15290.8|15284.8|627
1655903700000|2022-06-22 13:15:00|15307.8|15301.8|15304.3|15298.3|15317.8|15311.8|15297.3|15291.3|914
1655904000000|2022-06-22 13:20:00|15303.8|15297.8|15331.8|15325.8|15336.8|15330.8|15303.8|15297.8|1325
1655904300000|2022-06-22 13:25:00|15331.3|15325.3|15336.3|15330.3|15347.3|15341.3|15323.8|15317.8|842
1655904600000|2022-06-22 13:30:00|15335.8|15329.8|15355.3|15349.3|15374.3|15368.3|15321.8|15315.8|2896
1655904900000|2022-06-22 13:35:00|15355.8|15349.8|15360.3|15354.3|15376.8|15370.8|15340.3|15334.3|1591
1655905200000|2022-06-22 13:40:00|15362.3|15356.3|15366.3|15360.3|15367.8|15361.8|15345.8|15339.8|946
1655905500000|2022-06-22 13:45:00|15368.3|15362.3|15362.3|15356.3|15384.3|15378.3|15359.8|15353.8|1285
1655905800000|2022-06-22 13:50:00|15361.8|15355.8|15387.8|15381.8|15388.8|15382.8|15344.3|15338.3|1752
1655906100000|2022-06-22 13:55:00|15387.3|15381.3|15385.8|15379.8|15407.3|15401.3|15385.3|15379.3|2080
1655906400000|2022-06-22 14:00:00|15386.3|15380.3|15387.3|15381.3|15395.8|15389.8|15370.8|15364.8|1296
1655906700000|2022-06-22 14:05:00|15386.8|15380.8|15395.3|15389.3|15396.8|15390.8|15378.8|15372.8|748
1655907000000|2022-06-22 14:10:00|15394.8|15388.8|15415.8|15409.8|15417.3|15411.3|15379.3|15373.3|1451
1655907300000|2022-06-22 14:15:00|15417.8|15411.8|15449.8|15443.8|15450.8|15444.8|15412.8|15406.8|2796
1655907600000|2022-06-22 14:20:00|15451.8|15445.8|15465.3|15459.3|15466.8|15460.8|15441.3|15435.3|1917
1655907900000|2022-06-22 14:25:00|15464.8|15458.8|15460.3|15454.3|15470.3|15464.3|15457.8|15451.8|1151
1655908200000|2022-06-22 14:30:00|15460.8|15454.8|15458.3|15452.3|15466.8|15460.8|15453.8|15447.8|926
1655908500000|2022-06-22 14:35:00|15457.8|15451.8|15472.8|15466.8|15475.8|15469.8|15454.8|15448.8|1152
1655908800000|2022-06-22 14:40:00|15472.3|15466.3|15466.8|15460.8|15472.8|15466.8|15459.3|15453.3|650
1655909100000|2022-06-22 14:45:00|15465.8|15459.8|15446.8|15440.8|15467.8|15461.8|15438.3|15432.3|1287
1655909400000|2022-06-22 14:50:00|15445.8|15439.8|15445.8|15439.8|15451.3|15445.3|15441.8|15435.8|685
1655909700000|2022-06-22 14:55:00|15446.8|15440.8|15451.8|15445.8|15451.8|15445.8|15442.3|15436.3|484
1655910000000|2022-06-22 15:00:00|15451.3|15445.3|15429.3|15423.3|15456.8|15450.8|15421.8|15415.8|1506
1655910300000|2022-06-22 15:05:00|15429.8|15423.8|15424.3|15418.3|15430.8|15424.8|15413.8|15407.8|1039
1655910600000|2022-06-22 15:10:00|15423.3|15417.3|15417.3|15411.3|15426.3|15420.3|15416.8|15410.8|383
1655910900000|2022-06-22 15:15:00|15418.3|15412.3|15435.8|15429.8|15437.8|15431.8|15416.8|15410.8|669
1655911200000|2022-06-22 15:20:00|15434.8|15428.8|15436.8|15430.8|15440.8|15434.8|15426.3|15420.3|512
1655911500000|2022-06-22 15:25:00|15437.3|15431.3|15449.3|15443.3|15454.8|15448.8|15433.8|15427.8|644
1655911800000|2022-06-22 15:30:00|15450.3|15444.3|15458.8|15452.8|15473.3|15467.3|15449.3|15443.3|1050
1655912100000|2022-06-22 15:35:00|15459.3|15453.3|15456.3|15450.3|15466.8|15460.8|15453.8|15447.8|443
1655912400000|2022-06-22 15:40:00|15455.8|15449.8|15400.3|15394.3|15458.8|15452.8|15400.3|15394.3|1554
1655912700000|2022-06-22 15:45:00|15400.8|15394.8|15405.3|15399.3|15409.8|15403.8|15385.8|15379.8|1869
1655913000000|2022-06-22 15:50:00|15405.8|15399.8|15368.8|15362.8|15408.8|15402.8|15366.3|15360.3|1637
1655913300000|2022-06-22 15:55:00|15369.3|15363.3|15362.8|15356.8|15381.3|15375.3|15358.8|15352.8|1071
1655913600000|2022-06-22 16:00:00|15363.8|15357.8|15363.8|15357.8|15383.8|15377.8|15358.8|15352.8|1275
1655913900000|2022-06-22 16:05:00|15362.8|15356.8|15337.8|15331.8|15363.8|15357.8|15329.8|15323.8|1569
1655914200000|2022-06-22 16:10:00|15338.3|15332.3|15349.3|15343.3|15355.3|15349.3|15333.8|15327.8|955
1655914500000|2022-06-22 16:15:00|15350.8|15344.8|15372.8|15366.8|15376.8|15370.8|15348.3|15342.3|1155
1655914800000|2022-06-22 16:20:00|15371.8|15365.8|15371.8|15365.8|15384.3|15378.3|15367.3|15361.3|712
1655915100000|2022-06-22 16:25:00|15370.8|15364.8|15376.3|15370.3|15386.3|15380.3|15369.3|15363.3|546
1655915400000|2022-06-22 16:30:00|15375.3|15369.3|15394.8|15388.8|15395.8|15389.8|15372.8|15366.8|534
1655915700000|2022-06-22 16:35:00|15395.8|15389.8|15384.3|15378.3|15399.8|15393.8|15382.8|15376.8|582
1655916000000|2022-06-22 16:40:00|15385.3|15379.3|15395.8|15389.8|15396.8|15390.8|15385.3|15379.3|303
1655916300000|2022-06-22 16:45:00|15396.3|15390.3|15383.8|15377.8|15397.8|15391.8|15378.8|15372.8|372
1655916600000|2022-06-22 16:50:00|15385.3|15379.3|15391.3|15385.3|15392.8|15386.8|15372.3|15366.3|335
1655916900000|2022-06-22 16:55:00|15391.8|15385.8|15398.3|15392.3|15399.8|15393.8|15381.3|15375.3|391
1655917200000|2022-06-22 17:00:00|15398.8|15392.8|15389.8|15383.8|15412.3|15406.3|15385.8|15379.8|928
1655917500000|2022-06-22 17:05:00|15388.8|15382.8|15389.3|15383.3|15393.8|15387.8|15386.3|15380.3|188
1655917800000|2022-06-22 17:10:00|15388.8|15382.8|15424.8|15418.8|15424.8|15418.8|15388.8|15382.8|1045
1655918100000|2022-06-22 17:15:00|15425.3|15419.3|15451.3|15445.3|15456.3|15450.3|15422.3|15416.3|1233
1655918400000|2022-06-22 17:20:00|15450.8|15444.8|15451.8|15445.8|15461.8|15455.8|15438.8|15432.8|592
1655918700000|2022-06-22 17:25:00|15452.8|15446.8|15445.3|15439.3|15457.3|15451.3|15440.3|15434.3|448
1655919000000|2022-06-22 17:30:00|15445.8|15439.8|15430.3|15424.3|15446.8|15440.8|15430.3|15424.3|356
1655919300000|2022-06-22 17:35:00|15430.8|15424.8|15451.8|15445.8|15453.8|15447.8|15427.8|15421.8|528
1655919600000|2022-06-22 17:40:00|15452.3|15446.3|15449.8|15443.8|15453.8|15447.8|15441.8|15435.8|245
1655919900000|2022-06-22 17:45:00|15450.3|15444.3|15452.3|15446.3|15455.3|15449.3|15443.8|15437.8|219
1655920200000|2022-06-22 17:50:00|15451.3|15445.3|15441.3|15435.3|15453.3|15447.3|15439.3|15433.3|247
1655920500000|2022-06-22 17:55:00|15440.3|15434.3|15445.8|15439.8|15447.8|15441.8|15435.3|15429.3|168
1655920800000|2022-06-22 18:00:00|15448.3|15442.3|15449.3|15443.3|15456.3|15450.3|15442.3|15436.3|265
1655921100000|2022-06-22 18:05:00|15449.8|15443.8|15464.8|15458.8|15468.8|15462.8|15449.3|15443.3|496
1655921400000|2022-06-22 18:10:00|15464.3|15458.3|15471.8|15465.8|15471.8|15465.8|15461.3|15455.3|380
1655921700000|2022-06-22 18:15:00|15470.8|15464.8|15464.3|15458.3|15471.3|15465.3|15460.8|15454.8|336
1655922000000|2022-06-22 18:20:00|15464.8|15458.8|15456.8|15450.8|15465.3|15459.3|15446.8|15440.8|277
1655922300000|2022-06-22 18:25:00|15455.3|15449.3|15435.3|15429.3|15456.3|15450.3|15432.8|15426.8|225
1655922600000|2022-06-22 18:30:00|15437.3|15431.3|15445.8|15439.8|15447.3|15441.3|15432.3|15426.3|146
1655922900000|2022-06-22 18:35:00|15446.3|15440.3|15433.3|15427.3|15447.3|15441.3|15433.3|15427.3|74
1655923200000|2022-06-22 18:40:00|15431.3|15425.3|15430.3|15424.3|15436.8|15430.8|15417.3|15411.3|341
1655923500000|2022-06-22 18:45:00|15429.8|15423.8|15419.8|15413.8|15440.3|15434.3|15418.3|15412.3|183
1655923800000|2022-06-22 18:50:00|15418.8|15412.8|15428.3|15422.3|15430.8|15424.8|15415.8|15409.8|144
1655924100000|2022-06-22 18:55:00|15430.3|15424.3|15438.8|15432.8|15440.8|15434.8|15428.8|15422.8|153
1655924400000|2022-06-22 19:00:00|15438.3|15432.3|15437.8|15431.8|15443.3|15437.3|15418.3|15412.3|300
1655924700000|2022-06-22 19:05:00|15438.8|15432.8|15426.3|15420.3|15444.8|15438.8|15425.8|15419.8|199
1655925000000|2022-06-22 19:10:00|15425.8|15419.8|15429.3|15423.3|15433.3|15427.3|15415.3|15409.3|203
1655925300000|2022-06-22 19:15:00|15428.8|15422.8|15421.3|15415.3|15435.8|15429.8|15417.3|15411.3|139
1655925600000|2022-06-22 19:20:00|15420.3|15414.3|15423.3|15417.3|15430.3|15424.3|15419.8|15413.8|97
1655925900000|2022-06-22 19:25:00|15422.8|15416.8|15393.3|15387.3|15424.3|15418.3|15389.3|15383.3|361
1655926200000|2022-06-22 19:30:00|15392.3|15386.3|15389.3|15383.3|15407.3|15401.3|15387.8|15381.8|191
1655926500000|2022-06-22 19:35:00|15388.8|15382.8|15383.3|15377.3|15393.3|15387.3|15377.8|15371.8|306
1655926800000|2022-06-22 19:40:00|15382.8|15376.8|15398.3|15392.3|15403.3|15397.3|15369.3|15363.3|449
1655927100000|2022-06-22 19:45:00|15397.8|15391.8|15387.3|15381.3|15400.3|15394.3|15377.3|15371.3|162
1655927400000|2022-06-22 19:50:00|15388.3|15382.3|15406.8|15400.8|15409.8|15403.8|15379.8|15373.8|202
1655927700000|2022-06-22 19:55:00|15408.8|15402.8|15383.8|15377.8|15409.3|15403.3|15382.8|15376.8|140
1655928000000|2022-06-22 20:00:00|15382.3|15376.3|15383.8|15377.8|15388.8|15382.8|15377.8|15371.8|188
1655928300000|2022-06-22 20:05:00|15383.3|15377.3|15387.3|15381.3|15388.8|15382.8|15382.8|15376.8|43
1655928600000|2022-06-22 20:10:00|15386.8|15380.8|15400.3|15394.3|15401.3|15395.3|15386.8|15380.8|85
1655928900000|2022-06-22 20:15:00|15399.8|15393.8|15398.3|15392.3|15403.3|15397.3|15394.3|15388.3|144
1655929200000|2022-06-22 20:20:00|15397.3|15391.3|15393.8|15387.8|15397.8|15391.8|15389.8|15383.8|66
1655929500000|2022-06-22 20:25:00|15393.3|15387.3|15386.3|15380.3|15396.8|15390.8|15385.8|15379.8|61
1655929800000|2022-06-22 20:30:00|15386.8|15380.8|15386.3|15380.3|15390.3|15384.3|15385.3|15379.3|54
1655930100000|2022-06-22 20:35:00|15384.3|15378.3|15386.8|15380.8|15389.3|15383.3|15380.8|15374.8|61
1655930400000|2022-06-22 20:40:00|15387.3|15381.3|15390.3|15384.3|15391.8|15385.8|15385.3|15379.3|41
1655930700000|2022-06-22 20:45:00|15389.8|15383.8|15389.8|15383.8|15392.8|15386.8|15388.3|15382.3|87
1655931000000|2022-06-22 20:50:00|15390.3|15384.3|15389.3|15383.3|15394.8|15388.8|15389.3|15383.3|66
1655931300000|2022-06-22 20:55:00|15389.8|15383.8|15392.8|15386.8|15395.8|15389.8|15389.3|15383.3|183
1655931600000|2022-06-22 21:00:00|15398.6|15384.6|15397|15383|15398.6|15384.6|15396.4|15382.4|0
1655931900000|2022-06-22 21:05:00|15398.6|15384.6|15399.5|15385.5|15399.5|15385.5|15397.9|15383.9|0
1655932200000|2022-06-22 21:10:00|15399.4|15385.4|15397.5|15383.5|15400|15386|15397.3|15383.3|0
1655932500000|2022-06-22 21:15:00|15398.8|15384.8|15398.1|15384.1|15399.5|15385.5|15398.1|15384.1|0
1655932800000|2022-06-22 21:20:00|15398.8|15384.8|15395.9|15381.9|15399|15385|15395.9|15381.9|0
1655933100000|2022-06-22 21:25:00|15395.6|15381.6|15394.7|15380.7|15395.6|15381.6|15393.8|15379.8|0
1655933400000|2022-06-22 21:30:00|15394.6|15380.6|15394|15380|15397.3|15383.3|15394|15380|0
1655933700000|2022-06-22 21:35:00|15393.4|15379.4|15393.4|15379.4|15393.4|15379.4|15393.4|15379.4|0
1655934000000|2022-06-22 21:40:00|15394.6|15380.6|15393.7|15379.7|15395.4|15381.4|15393.3|15379.3|0
1655934300000|2022-06-22 21:45:00|15394|15380|15394|15380|15394.2|15380.2|15392.4|15378.4|0
1655934600000|2022-06-22 21:50:00|15394.2|15380.2|15395.2|15381.2|15395.2|15381.2|15394.2|15380.2|0
1655934900000|2022-06-22 21:55:00|15395.7|15381.7|15396.1|15382.1|15396.1|15382.1|15394.9|15380.9|0
1655935200000|2022-06-22 22:00:00|15400.1|15386.1|15401.5|15387.5|15407.8|15393.8|15393.8|15379.8|0
1655935500000|2022-06-22 22:05:00|15400.6|15386.6|15387|15373|15400.6|15386.6|15378.4|15364.4|0
1655935800000|2022-06-22 22:10:00|15386.6|15372.6|15393.4|15379.4|15393.4|15379.4|15385.7|15371.7|0
1655936100000|2022-06-22 22:15:00|15392.5|15378.5|15386.1|15372.1|15397.9|15383.9|15386.1|15372.1|0
1655936400000|2022-06-22 22:20:00|15387|15373|15378|15364|15388.4|15374.4|15378|15364|0
1655936700000|2022-06-22 22:25:00|15375.7|15361.7|15380.7|15366.7|15383|15369|15373.5|15359.5|0
1655937000000|2022-06-22 22:30:00|15381.1|15367.1|15378|15364|15382|15368|15375.3|15361.3|0
1655937300000|2022-06-22 22:35:00|15378.9|15364.9|15381.6|15367.6|15384.3|15370.3|15378.9|15364.9|0
1655937600000|2022-06-22 22:40:00|15380.7|15366.7|15383.9|15369.9|15385.2|15371.2|15378|15364|0
1655937900000|2022-06-22 22:45:00|15384.3|15370.3|15386.1|15372.1|15388.8|15374.8|15380.7|15366.7|0
1655938200000|2022-06-22 22:50:00|15385.2|15371.2|15382.5|15368.5|15387.5|15373.5|15380.7|15366.7|0
1655938500000|2022-06-22 22:55:00|15383.4|15369.4|15385.2|15371.2|15385.2|15371.2|15380.7|15366.7|0
1655938800000|2022-06-22 23:00:00|15385.7|15371.7|15379.3|15365.3|15385.7|15371.7|15378.9|15364.9|0
1655939100000|2022-06-22 23:05:00|15378.8|15364.8|15364.9|15350.9|15379.7|15365.7|15364.9|15350.9|0
1655939400000|2022-06-22 23:10:00|15365.3|15351.3|15359.1|15345.1|15367.6|15353.6|15355.9|15341.9|0
1655939700000|2022-06-22 23:15:00|15359.5|15345.5|15361.8|15347.8|15362.2|15348.2|15356.8|15342.8|0
1655940000000|2022-06-22 23:20:00|15362.7|15348.7|15343.3|15329.3|15362.7|15348.7|15342.8|15328.8|0
1655940300000|2022-06-22 23:25:00|15342.8|15328.8|15343.4|15329.4|15347|15333|15338.3|15324.3|0
1655940600000|2022-06-22 23:30:00|15344.3|15330.3|15336.8|15322.8|15344.3|15330.3|15332.3|15318.3|0
1655940900000|2022-06-22 23:35:00|15335.9|15321.9|15329.2|15315.2|15336.8|15322.8|15323.2|15309.2|0
1655941200000|2022-06-22 23:40:00|15328.7|15314.7|15338.7|15324.7|15342.8|15328.8|15328.3|15314.3|0
1655941500000|2022-06-22 23:45:00|15338.2|15324.2|15333.3|15319.3|15340.1|15326.1|15330.6|15316.6|0
1655941800000|2022-06-22 23:50:00|15332.8|15318.8|15341.9|15327.9|15345.9|15331.9|15332.8|15318.8|0
1655942100000|2022-06-22 23:55:00|15341.4|15327.4|15347|15333|15349.7|15335.7|15341|15327|0
1655942400000|2022-06-23 00:00:00|15346.1|15332.1|15352.8|15338.8|15359.7|15345.7|15344.3|15330.3|0
1655942700000|2022-06-23 00:05:00|15351.9|15337.9|15356.5|15342.5|15357|15343|15350.9|15336.9|0
1655943000000|2022-06-23 00:10:00|15357|15343|15354.7|15340.7|15357|15343|15352|15338|0
1655943300000|2022-06-23 00:15:00|15355.6|15341.6|15369.4|15355.4|15384.8|15370.8|15355.1|15341.1|0
1655943600000|2022-06-23 00:20:00|15369.6|15355.6|15365.2|15351.2|15376.7|15362.7|15360.3|15346.3|0
1655943900000|2022-06-23 00:25:00|15365.6|15351.6|15357.2|15343.2|15371|15357|15356.9|15342.9|0
1655944200000|2022-06-23 00:30:00|15356.9|15342.9|15363.8|15349.8|15363.8|15349.8|15343.4|15329.4|0
1655944500000|2022-06-23 00:35:00|15363.6|15349.6|15366.9|15352.9|15371.8|15357.8|15362.4|15348.4|0
1655944800000|2022-06-23 00:40:00|15366.2|15352.2|15381.3|15367.3|15382.7|15368.7|15365.5|15351.5|0
1655945100000|2022-06-23 00:45:00|15381.1|15367.1|15398.3|15394.3|15407.3|15403.3|15354.3|15350.3|3286
1655945400000|2022-06-23 00:50:00|15399.3|15395.3|15430.3|15426.3|15439.8|15435.8|15396.8|15392.8|2258
1655945700000|2022-06-23 00:55:00|15429.3|15425.3|15402.3|15398.3|15445.8|15441.8|15402.3|15398.3|2305
1655946000000|2022-06-23 01:00:00|15397.8|15393.8|15348.3|15344.3|15403.8|15399.8|15346.3|15342.3|7497
1655946300000|2022-06-23 01:05:00|15347.3|15343.3|15368.3|15364.3|15377.3|15373.3|15312.3|15308.3|6727
1655946600000|2022-06-23 01:10:00|15368.8|15364.8|15324.3|15320.3|15380.8|15376.8|15323.8|15319.8|3937
1655946900000|2022-06-23 01:15:00|15324.8|15320.8|15257.3|15253.3|15338.8|15334.8|15227.8|15223.8|8146
1655947200000|2022-06-23 01:20:00|15257.8|15253.8|15295.3|15291.3|15324.8|15320.8|15255.3|15251.3|4900
1655947500000|2022-06-23 01:25:00|15296.3|15292.3|15322.3|15318.3|15335.8|15331.8|15291.8|15287.8|3256
1655947800000|2022-06-23 01:30:00|15325.3|15321.3|15367.3|15363.3|15385.8|15381.8|15317.3|15313.3|4774
1655948100000|2022-06-23 01:35:00|15367.8|15363.8|15348.3|15344.3|15376.8|15372.8|15333.8|15329.8|3119
1655948400000|2022-06-23 01:40:00|15349.8|15345.8|15291.3|15287.3|15354.8|15350.8|15286.3|15282.3|3544
1655948700000|2022-06-23 01:45:00|15290.3|15286.3|15277.8|15273.8|15314.8|15310.8|15265.8|15261.8|3923
1655949000000|2022-06-23 01:50:00|15277.3|15273.3|15255.3|15251.3|15277.3|15273.3|15250.3|15246.3|3082
1655949300000|2022-06-23 01:55:00|15256.8|15252.8|15236.1|15232.1|15256.8|15252.8|15224.8|15220.8|3385
1655949600000|2022-06-23 02:00:00|15237.1|15233.1|15251.1|15247.1|15272.1|15268.1|15230.1|15226.1|3440
1655949900000|2022-06-23 02:05:00|15252.1|15248.1|15244.1|15240.1|15268.6|15264.6|15241.6|15237.6|2048
1655950200000|2022-06-23 02:10:00|15243.1|15239.1|15229.6|15225.6|15256.6|15252.6|15203.6|15199.6|4795
1655950500000|2022-06-23 02:15:00|15229.1|15225.1|15186.1|15182.1|15229.1|15225.1|15185.6|15181.6|3734
1655950800000|2022-06-23 02:20:00|15185.1|15181.1|15171.1|15167.1|15192.6|15188.6|15160.1|15156.1|3293
1655951100000|2022-06-23 02:25:00|15172.1|15168.1|15166.1|15162.1|15189.1|15185.1|15151.1|15147.1|3155
1655951400000|2022-06-23 02:30:00|15167.1|15163.1|15221.6|15217.6|15221.6|15217.6|15164.6|15160.6|3649
1655951700000|2022-06-23 02:35:00|15221.1|15217.1|15236.1|15232.1|15236.6|15232.6|15199.6|15195.6|2773
1655952000000|2022-06-23 02:40:00|15234.1|15230.1|15212.1|15208.1|15245.1|15241.1|15210.6|15206.6|2240
1655952300000|2022-06-23 02:45:00|15213.1|15209.1|15248.1|15244.1|15249.1|15245.1|15208.6|15204.6|1865
1655952600000|2022-06-23 02:50:00|15245.1|15241.1|15212.6|15208.6|15249.6|15245.6|15210.6|15206.6|1474
1655952900000|2022-06-23 02:55:00|15213.1|15209.1|15180.6|15176.6|15216.1|15212.1|15178.6|15174.6|2448
1655953200000|2022-06-23 03:00:00|15181.1|15177.1|15161.6|15157.6|15187.6|15183.6|15160.1|15156.1|1915
1655953500000|2022-06-23 03:05:00|15162.1|15158.1|15178.6|15174.6|15191.1|15187.1|15159.6|15155.6|1835
1655953800000|2022-06-23 03:10:00|15180.1|15176.1|15160.6|15156.6|15203.6|15199.6|15160.1|15156.1|2148
1655954100000|2022-06-23 03:15:00|15161.6|15157.6|15168.6|15164.6|15169.1|15165.1|15141.1|15137.1|3202
1655954400000|2022-06-23 03:20:00|15170.6|15166.6|15151.1|15147.1|15178.1|15174.1|15144.6|15140.6|1994
1655954700000|2022-06-23 03:25:00|15152.1|15148.1|15141.1|15137.1|15163.6|15159.6|15133.6|15129.6|1749
1655955000000|2022-06-23 03:30:00|15140.6|15136.6|15146.1|15142.1|15149.6|15145.6|15125.1|15121.1|1543
1655955300000|2022-06-23 03:35:00|15147.1|15143.1|15157.6|15153.6|15166.1|15162.1|15142.6|15138.6|1537
1655955600000|2022-06-23 03:40:00|15158.6|15154.6|15128.6|15124.6|15158.6|15154.6|15128.1|15124.1|1210
1655955900000|2022-06-23 03:45:00|15129.6|15125.6|15127.1|15123.1|15138.6|15134.6|15121.6|15117.6|1442
1655956200000|2022-06-23 03:50:00|15126.6|15122.6|15133.6|15129.6|15133.6|15129.6|15110.6|15106.6|1472
1655956500000|2022-06-23 03:55:00|15132.6|15128.6|15124.6|15120.6|15148.6|15144.6|15124.6|15120.6|1431
1655956800000|2022-06-23 04:00:00|15123.6|15119.6|15128.6|15124.6|15131.6|15127.6|15114.6|15110.6|1032
1655957100000|2022-06-23 04:05:00|15129.6|15125.6|15112.1|15108.1|15129.6|15125.6|15108.1|15104.1|1220
1655957400000|2022-06-23 04:10:00|15112.6|15108.6|15139.1|15135.1|15139.6|15135.6|15112.1|15108.1|1031
1655957700000|2022-06-23 04:15:00|15138.6|15134.6|15142.6|15138.6|15162.6|15158.6|15138.6|15134.6|1883
1655958000000|2022-06-23 04:20:00|15141.6|15137.6|15180.6|15176.6|15188.1|15184.1|15137.6|15133.6|2514
1655958300000|2022-06-23 04:25:00|15180.1|15176.1|15201.6|15197.6|15208.6|15204.6|15176.6|15172.6|2353
1655958600000|2022-06-23 04:30:00|15200.6|15196.6|15227.1|15223.1|15233.6|15229.6|15189.6|15185.6|2890
1655958900000|2022-06-23 04:35:00|15226.6|15222.6|15277.6|15273.6|15280.1|15276.1|15226.6|15222.6|3829
1655959200000|2022-06-23 04:40:00|15278.6|15274.6|15268.6|15264.6|15300.6|15296.6|15266.1|15262.1|3392
1655959500000|2022-06-23 04:45:00|15266.6|15262.6|15276.1|15272.1|15280.6|15276.6|15244.6|15240.6|2980
1655959800000|2022-06-23 04:50:00|15277.1|15273.1|15241.6|15237.6|15278.1|15274.1|15235.6|15231.6|1890
1655960100000|2022-06-23 04:55:00|15237.6|15233.6|15228.6|15224.6|15249.6|15245.6|15226.6|15222.6|1234
1655960400000|2022-06-23 05:00:00|15228.1|15224.1|15227.1|15223.1|15235.6|15231.6|15209.1|15205.1|1894
1655960700000|2022-06-23 05:05:00|15226.1|15222.1|15217.6|15213.6|15244.1|15240.1|15216.1|15212.1|1456
1655961000000|2022-06-23 05:10:00|15217.1|15213.1|15206.6|15202.6|15220.6|15216.6|15196.1|15192.1|1669
1655961300000|2022-06-23 05:15:00|15205.6|15201.6|15201.1|15197.1|15217.6|15213.6|15197.6|15193.6|1097
1655961600000|2022-06-23 05:20:00|15201.6|15197.6|15184.1|15180.1|15206.1|15202.1|15178.6|15174.6|1878
1655961900000|2022-06-23 05:25:00|15183.6|15179.6|15201.6|15197.6|15226.1|15222.1|15183.6|15179.6|2053
1655962200000|2022-06-23 05:30:00|15200.6|15196.6|15224.6|15220.6|15228.6|15224.6|15189.1|15185.1|2426
1655962500000|2022-06-23 05:35:00|15225.1|15221.1|15225.6|15221.6|15247.6|15243.6|15225.1|15221.1|2256
1655962800000|2022-06-23 05:40:00|15226.1|15222.1|15242.6|15238.6|15248.6|15244.6|15221.6|15217.6|2843
1655963100000|2022-06-23 05:45:00|15247.9|15233.9|15247.1|15233.1|15251.5|15237.5|15242.3|15228.3|1
1655963400000|2022-06-23 05:50:00|15246.9|15232.9|15230.9|15216.9|15246.9|15232.9|15229.7|15215.7|0
1655963700000|2022-06-23 05:55:00|15231.2|15217.2|15232.9|15218.9|15235.8|15221.8|15227.4|15213.4|0
1655964000000|2022-06-23 06:00:00|15232.7|15218.7|15226.2|15212.2|15236.7|15222.7|15210.3|15196.3|0
1655964300000|2022-06-23 06:05:00|15225.9|15211.9|15222.1|15208.1|15229|15215|15212.5|15198.5|0
1655964600000|2022-06-23 06:10:00|15221|15207|15227.6|15213.6|15234.2|15220.2|15218.8|15204.8|0
1655964900000|2022-06-23 06:15:00|15227.4|15213.4|15235.9|15221.9|15236|15222|15221.4|15207.4|0
1655965200000|2022-06-23 06:20:00|15235.8|15221.8|15220.5|15206.5|15235.9|15221.9|15219.3|15205.3|0
1655965500000|2022-06-23 06:25:00|15220.6|15206.6|15227.2|15213.2|15228.2|15214.2|15220.5|15206.5|0
1655965800000|2022-06-23 06:30:00|15227.1|15213.1|15221.3|15207.3|15231.5|15217.5|15219.2|15205.2|0
1655966100000|2022-06-23 06:35:00|15221|15207|15223.5|15209.5|15228.4|15214.4|15220.3|15206.3|0
1655966400000|2022-06-23 06:40:00|15223.6|15209.6|15226.4|15212.4|15228.4|15214.4|15222.2|15208.2|0
1655966700000|2022-06-23 06:45:00|15226.6|15212.6|15223.3|15209.3|15228.8|15214.8|15223.1|15209.1|0
1655967000000|2022-06-23 06:50:00|15223.1|15209.1|15214.8|15200.8|15224.3|15210.3|15213.7|15199.7|0
1655967300000|2022-06-23 06:55:00|15214.7|15200.7|15212.3|15198.3|15220.3|15206.3|15206.5|15192.5|0
1655967600000|2022-06-23 07:00:00|15212.4|15198.4|15214.1|15208.1|15217.1|15211.1|15187.6|15181.6|1767
1655967900000|2022-06-23 07:05:00|15215.1|15209.1|15203.1|15197.1|15248.1|15242.1|15197.1|15191.1|1382
1655968200000|2022-06-23 07:10:00|15202.1|15196.1|15201.6|15195.6|15210.1|15204.1|15192.1|15186.1|955
1655968500000|2022-06-23 07:15:00|15196.1|15190.1|15177.1|15171.1|15196.1|15190.1|15163.6|15157.6|1701
1655968800000|2022-06-23 07:20:00|15177.6|15171.6|15169.1|15163.1|15178.1|15172.1|15155.1|15149.1|1115
1655969100000|2022-06-23 07:25:00|15170.6|15164.6|15186.6|15180.6|15187.1|15181.1|15164.1|15158.1|727
1655969400000|2022-06-23 07:30:00|15192.6|15186.6|15190.1|15184.1|15194.1|15188.1|15166.1|15160.1|761
1655969700000|2022-06-23 07:35:00|15189.6|15183.6|15180.1|15174.1|15189.6|15183.6|15167.1|15161.1|547
1655970000000|2022-06-23 07:40:00|15180.6|15174.6|15187.1|15181.1|15195.6|15189.6|15175.1|15169.1|390
1655970300000|2022-06-23 07:45:00|15186.6|15180.6|15189.1|15183.1|15196.6|15190.6|15184.1|15178.1|411
1655970600000|2022-06-23 07:50:00|15188.6|15182.6|15175.1|15169.1|15188.6|15182.6|15175.1|15169.1|227
1655970900000|2022-06-23 07:55:00|15174.6|15168.6|15180.1|15174.1|15189.6|15183.6|15169.1|15163.1|589
1655971200000|2022-06-23 08:00:00|15178.1|15172.1|15209.1|15203.1|15211.6|15205.6|15170.6|15164.6|643
1655971500000|2022-06-23 08:05:00|15208.6|15202.6|15231.1|15225.1|15232.6|15226.6|15202.6|15196.6|1225
1655971800000|2022-06-23 08:10:00|15230.1|15224.1|15268.1|15262.1|15275.6|15269.6|15227.1|15221.1|1964
1655972100000|2022-06-23 08:15:00|15269.1|15263.1|15251.1|15245.1|15270.1|15264.1|15249.6|15243.6|697
1655972400000|2022-06-23 08:20:00|15252.1|15246.1|15249.1|15243.1|15252.6|15246.6|15243.1|15237.1|368
1655972700000|2022-06-23 08:25:00|15248.6|15242.6|15235.6|15229.6|15252.1|15246.1|15234.1|15228.1|396
1655973000000|2022-06-23 08:30:00|15234.6|15228.6|15226.1|15220.1|15243.6|15237.6|15226.1|15220.1|568
1655973300000|2022-06-23 08:35:00|15225.6|15219.6|15226.1|15220.1|15231.6|15225.6|15224.6|15218.6|324
1655973600000|2022-06-23 08:40:00|15225.1|15219.1|15229.1|15223.1|15236.1|15230.1|15220.1|15214.1|390
1655973900000|2022-06-23 08:45:00|15228.1|15222.1|15239.1|15233.1|15242.1|15236.1|15224.6|15218.6|252
1655974200000|2022-06-23 08:50:00|15238.6|15232.6|15229.1|15223.1|15241.6|15235.6|15227.6|15221.6|226
1655974500000|2022-06-23 08:55:00|15228.6|15222.6|15233.1|15227.1|15239.6|15233.6|15227.6|15221.6|148
1655974800000|2022-06-23 09:00:00|15232.6|15226.6|15254.6|15248.6|15255.1|15249.1|15232.6|15226.6|562
1655975100000|2022-06-23 09:05:00|15254.1|15248.1|15248.6|15242.6|15259.6|15253.6|15246.6|15240.6|309
1655975400000|2022-06-23 09:10:00|15249.6|15243.6|15271.6|15265.6|15272.1|15266.1|15248.6|15242.6|464
1655975700000|2022-06-23 09:15:00|15273.1|15267.1|15268.1|15262.1|15279.1|15273.1|15267.6|15261.6|607
1655976000000|2022-06-23 09:20:00|15267.1|15261.1|15257.1|15251.1|15271.6|15265.6|15255.6|15249.6|338
1655976300000|2022-06-23 09:25:00|15256.6|15250.6|15261.1|15255.1|15264.6|15258.6|15253.1|15247.1|252
1655976600000|2022-06-23 09:30:00|15260.6|15254.6|15266.1|15260.1|15266.6|15260.6|15254.1|15248.1|162
1655976900000|2022-06-23 09:35:00|15266.6|15260.6|15269.6|15263.6|15272.6|15266.6|15258.1|15252.1|212
1655977200000|2022-06-23 09:40:00|15268.6|15262.6|15288.6|15282.6|15290.1|15284.1|15267.1|15261.1|555
1655977500000|2022-06-23 09:45:00|15289.1|15283.1|15280.1|15274.1|15290.1|15284.1|15277.6|15271.6|376
1655977800000|2022-06-23 09:50:00|15279.1|15273.1|15278.1|15272.1|15282.6|15276.6|15276.1|15270.1|148
1655978100000|2022-06-23 09:55:00|15279.1|15273.1|15281.6|15275.6|15290.1|15284.1|15276.1|15270.1|241
1655978400000|2022-06-23 10:00:00|15284.1|15278.1|15280.6|15274.6|15284.1|15278.1|15278.6|15272.6|214
1655978700000|2022-06-23 10:05:00|15281.6|15275.6|15289.1|15283.1|15293.6|15287.6|15280.6|15274.6|217
1655979000000|2022-06-23 10:10:00|15288.6|15282.6|15292.1|15286.1|15294.6|15288.6|15285.6|15279.6|203
1655979300000|2022-06-23 10:15:00|15291.6|15285.6|15289.6|15283.6|15293.6|15287.6|15287.6|15281.6|180
1655979600000|2022-06-23 10:20:00|15290.1|15284.1|15295.6|15289.6|15298.6|15292.6|15287.1|15281.1|236
1655979900000|2022-06-23 10:25:00|15297.1|15291.1|15303.1|15297.1|15304.1|15298.1|15295.6|15289.6|409
1655980200000|2022-06-23 10:30:00|15303.6|15297.6|15298.1|15292.1|15308.6|15302.6|15295.6|15289.6|436
1655980500000|2022-06-23 10:35:00|15297.6|15291.6|15304.6|15298.6|15309.6|15303.6|15296.6|15290.6|292
1655980800000|2022-06-23 10:40:00|15304.1|15298.1|15309.6|15303.6|15310.1|15304.1|15301.6|15295.6|247
1655981100000|2022-06-23 10:45:00|15310.1|15304.1|15317.6|15311.6|15317.6|15311.6|15303.6|15297.6|476
1655981400000|2022-06-23 10:50:00|15318.6|15312.6|15332.6|15326.6|15336.6|15330.6|15318.6|15312.6|1069
1655981700000|2022-06-23 10:55:00|15333.6|15327.6|15336.1|15330.1|15346.1|15340.1|15330.6|15324.6|885
1655982000000|2022-06-23 11:00:00|15335.1|15329.1|15332.1|15326.1|15336.1|15330.1|15330.1|15324.1|413
1655982300000|2022-06-23 11:05:00|15331.6|15325.6|15323.6|15317.6|15331.6|15325.6|15321.6|15315.6|420
1655982600000|2022-06-23 11:10:00|15324.1|15318.1|15324.6|15318.6|15326.1|15320.1|15319.6|15313.6|290
1655982900000|2022-06-23 11:15:00|15325.1|15319.1|15324.1|15318.1|15331.1|15325.1|15323.1|15317.1|210
1655983200000|2022-06-23 11:20:00|15323.6|15317.6|15327.6|15321.6|15329.6|15323.6|15323.6|15317.6|98
1655983500000|2022-06-23 11:25:00|15327.1|15321.1|15335.1|15329.1|15336.1|15330.1|15322.6|15316.6|356
1655983800000|2022-06-23 11:30:00|15336.1|15330.1|15316.1|15310.1|15339.1|15333.1|15311.6|15305.6|555
1655984100000|2022-06-23 11:35:00|15315.6|15309.6|15315.1|15309.1|15317.6|15311.6|15311.1|15305.1|329
1655984400000|2022-06-23 11:40:00|15315.6|15309.6|15305.6|15299.6|15318.1|15312.1|15294.6|15288.6|786
1655984700000|2022-06-23 11:45:00|15304.6|15298.6|15311.1|15305.1|15315.6|15309.6|15296.6|15290.6|362
1655985000000|2022-06-23 11:50:00|15310.6|15304.6|15307.1|15301.1|15311.1|15305.1|15300.6|15294.6|272
1655985300000|2022-06-23 11:55:00|15306.1|15300.1|15298.6|15292.6|15311.1|15305.1|15295.1|15289.1|231
1655985600000|2022-06-23 12:00:00|15298.1|15292.1|15289.6|15283.6|15304.6|15298.6|15285.6|15279.6|475
1655985900000|2022-06-23 12:05:00|15290.1|15284.1|15279.1|15273.1|15290.6|15284.6|15279.1|15273.1|364
1655986200000|2022-06-23 12:10:00|15279.6|15273.6|15282.6|15276.6|15292.6|15286.6|15278.1|15272.1|404
1655986500000|2022-06-23 12:15:00|15284.1|15278.1|15298.1|15292.1|15301.6|15295.6|15283.1|15277.1|366
1655986800000|2022-06-23 12:20:00|15298.6|15292.6|15295.6|15289.6|15301.1|15295.1|15294.1|15288.1|221
1655987100000|2022-06-23 12:25:00|15294.6|15288.6|15289.6|15283.6|15295.6|15289.6|15288.6|15282.6|182
1655987400000|2022-06-23 12:30:00|15289.1|15283.1|15270.6|15264.6|15289.1|15283.1|15269.6|15263.6|548
1655987700000|2022-06-23 12:35:00|15272.6|15266.6|15263.1|15257.1|15274.6|15268.6|15261.1|15255.1|583
1655988000000|2022-06-23 12:40:00|15262.6|15256.6|15264.1|15258.1|15276.6|15270.6|15259.1|15253.1|466
1655988300000|2022-06-23 12:45:00|15263.1|15257.1|15277.6|15271.6|15281.6|15275.6|15260.6|15254.6|368
1655988600000|2022-06-23 12:50:00|15277.1|15271.1|15282.6|15276.6|15286.1|15280.1|15270.6|15264.6|434
1655988900000|2022-06-23 12:55:00|15282.1|15276.1|15294.6|15288.6|15298.1|15292.1|15280.1|15274.1|495
1655989200000|2022-06-23 13:00:00|15294.1|15288.1|15291.6|15285.6|15302.1|15296.1|15286.6|15280.6|405
1655989500000|2022-06-23 13:05:00|15292.6|15286.6|15298.6|15292.6|15300.6|15294.6|15284.6|15278.6|311
1655989800000|2022-06-23 13:10:00|15299.1|15293.1|15303.1|15297.1|15306.1|15300.1|15294.6|15288.6|367
1655990100000|2022-06-23 13:15:00|15303.6|15297.6|15307.6|15301.6|15311.1|15305.1|15303.1|15297.1|288
1655990400000|2022-06-23 13:20:00|15308.1|15302.1|15306.1|15300.1|15308.6|15302.6|15302.6|15296.6|249
1655990700000|2022-06-23 13:25:00|15305.6|15299.6|15287.1|15281.1|15306.1|15300.1|15285.1|15279.1|514
1655991000000|2022-06-23 13:30:00|15286.1|15280.1|15264.1|15258.1|15310.6|15304.6|15259.6|15253.6|1759
1655991300000|2022-06-23 13:35:00|15265.1|15259.1|15224.6|15218.6|15265.1|15259.1|15222.1|15216.1|2435
1655991600000|2022-06-23 13:40:00|15225.1|15219.1|15249.6|15243.6|15254.1|15248.1|15223.6|15217.6|1479
1655991900000|2022-06-23 13:45:00|15250.1|15244.1|15269.1|15263.1|15281.1|15275.1|15236.6|15230.6|1791
1655992200000|2022-06-23 13:50:00|15267.6|15261.6|15237.1|15231.1|15269.6|15263.6|15229.6|15223.6|1078
1655992500000|2022-06-23 13:55:00|15240.6|15234.6|15270.1|15264.1|15272.1|15266.1|15238.6|15232.6|1351
1655992800000|2022-06-23 14:00:00|15287.1|15281.1|15297.1|15291.1|15301.1|15295.1|15284.1|15278.1|1193
1655993100000|2022-06-23 14:05:00|15296.1|15290.1|15267.6|15261.6|15308.1|15302.1|15266.6|15260.6|1380
1655993400000|2022-06-23 14:10:00|15268.1|15262.1|15263.1|15257.1|15273.6|15267.6|15249.1|15243.1|1488
1655993700000|2022-06-23 14:15:00|15262.6|15256.6|15262.1|15256.1|15271.6|15265.6|15255.1|15249.1|530
1655994000000|2022-06-23 14:20:00|15262.6|15256.6|15280.6|15274.6|15288.6|15282.6|15261.1|15255.1|712
1655994300000|2022-06-23 14:25:00|15277.6|15271.6|15274.1|15268.1|15285.6|15279.6|15262.6|15256.6|724
1655994600000|2022-06-23 14:30:00|15274.6|15268.6|15272.1|15266.1|15287.1|15281.1|15268.6|15262.6|613
1655994900000|2022-06-23 14:35:00|15271.6|15265.6|15287.1|15281.1|15287.1|15281.1|15260.1|15254.1|581
1655995200000|2022-06-23 14:40:00|15286.1|15280.1|15299.1|15293.1|15304.1|15298.1|15286.1|15280.1|1222
1655995500000|2022-06-23 14:45:00|15297.6|15291.6|15317.1|15311.1|15327.1|15321.1|15296.6|15290.6|1586
1655995800000|2022-06-23 14:50:00|15312.1|15306.1|15306.1|15300.1|15312.6|15306.6|15293.6|15287.6|980
1655996100000|2022-06-23 14:55:00|15305.6|15299.6|15317.6|15311.6|15320.1|15314.1|15303.1|15297.1|598
1655996400000|2022-06-23 15:00:00|15318.1|15312.1|15294.1|15288.1|15322.6|15316.6|15290.1|15284.1|862
1655996700000|2022-06-23 15:05:00|15293.1|15287.1|15299.1|15293.1|15300.1|15294.1|15288.1|15282.1|442
1655997000000|2022-06-23 15:10:00|15299.6|15293.6|15319.1|15313.1|15326.1|15320.1|15295.1|15289.1|865
1655997300000|2022-06-23 15:15:00|15318.1|15312.1|15308.6|15302.6|15319.1|15313.1|15306.1|15300.1|371
1655997600000|2022-06-23 15:20:00|15307.1|15301.1|15285.6|15279.6|15315.1|15309.1|15283.6|15277.6|815
1655997900000|2022-06-23 15:25:00|15284.1|15278.1|15288.6|15282.6|15294.6|15288.6|15281.6|15275.6|409
1655998200000|2022-06-23 15:30:00|15289.1|15283.1|15271.1|15265.1|15294.6|15288.6|15267.6|15261.6|881
1655998500000|2022-06-23 15:35:00|15270.6|15264.6|15249.6|15243.6|15270.6|15264.6|15249.6|15243.6|954
1655998800000|2022-06-23 15:40:00|15251.6|15245.6|15266.1|15260.1|15267.6|15261.6|15247.6|15241.6|685
1655999100000|2022-06-23 15:45:00|15265.6|15259.6|15273.6|15267.6|15274.6|15268.6|15254.6|15248.6|449
1655999400000|2022-06-23 15:50:00|15272.6|15266.6|15261.6|15255.6|15275.6|15269.6|15261.6|15255.6|307
1655999700000|2022-06-23 15:55:00|15261.1|15255.1|15243.6|15237.6|15262.1|15256.1|15242.1|15236.1|692
1656000000000|2022-06-23 16:00:00|15245.1|15239.1|15200.6|15194.6|15250.1|15244.1|15198.6|15192.6|1668
1656000300000|2022-06-23 16:05:00|15201.1|15195.1|15222.1|15216.1|15228.6|15222.6|15200.6|15194.6|926
1656000600000|2022-06-23 16:10:00|15221.1|15215.1|15229.6|15223.6|15233.1|15227.1|15213.6|15207.6|539
1656000900000|2022-06-23 16:15:00|15229.1|15223.1|15240.1|15234.1|15249.1|15243.1|15220.6|15214.6|642
1656001200000|2022-06-23 16:20:00|15240.6|15234.6|15241.1|15235.1|15248.6|15242.6|15235.6|15229.6|364
1656001500000|2022-06-23 16:25:00|15240.6|15234.6|15236.6|15230.6|15246.1|15240.1|15230.1|15224.1|353
1656001800000|2022-06-23 16:30:00|15237.1|15231.1|15211.6|15205.6|15240.6|15234.6|15210.1|15204.1|443
1656002100000|2022-06-23 16:35:00|15213.6|15207.6|15208.6|15202.6|15220.6|15214.6|15201.1|15195.1|725
1656002400000|2022-06-23 16:40:00|15207.1|15201.1|15219.1|15213.1|15224.1|15218.1|15204.1|15198.1|491
1656002700000|2022-06-23 16:45:00|15220.1|15214.1|15211.1|15205.1|15220.1|15214.1|15198.1|15192.1|437
1656003000000|2022-06-23 16:50:00|15210.6|15204.6|15212.1|15206.1|15217.6|15211.6|15192.1|15186.1|629
1656003300000|2022-06-23 16:55:00|15211.1|15205.1|15206.1|15200.1|15223.6|15217.6|15202.6|15196.6|361
1656003600000|2022-06-23 17:00:00|15205.1|15199.1|15183.6|15177.6|15205.1|15199.1|15174.1|15168.1|926
1656003900000|2022-06-23 17:05:00|15182.1|15176.1|15206.1|15200.1|15214.6|15208.6|15181.6|15175.6|638
1656004200000|2022-06-23 17:10:00|15206.6|15200.6|15214.6|15208.6|15222.6|15216.6|15206.1|15200.1|402
1656004500000|2022-06-23 17:15:00|15215.6|15209.6|15220.1|15214.1|15225.6|15219.6|15213.1|15207.1|312
1656004800000|2022-06-23 17:20:00|15221.1|15215.1|15223.6|15217.6|15234.1|15228.1|15203.1|15197.1|457
1656005100000|2022-06-23 17:25:00|15224.1|15218.1|15215.6|15209.6|15234.6|15228.6|15212.6|15206.6|357
1656005400000|2022-06-23 17:30:00|15215.1|15209.1|15219.1|15213.1|15228.6|15222.6|15211.1|15205.1|312
1656005700000|2022-06-23 17:35:00|15218.6|15212.6|15205.1|15199.1|15225.1|15219.1|15200.6|15194.6|206
1656006000000|2022-06-23 17:40:00|15206.1|15200.1|15201.6|15195.6|15211.1|15205.1|15188.6|15182.6|388
1656006300000|2022-06-23 17:45:00|15202.1|15196.1|15213.1|15207.1|15216.1|15210.1|15198.1|15192.1|422
1656006600000|2022-06-23 17:50:00|15213.6|15207.6|15226.1|15220.1|15232.1|15226.1|15211.6|15205.6|295
1656006900000|2022-06-23 17:55:00|15227.1|15221.1|15234.1|15228.1|15238.1|15232.1|15223.1|15217.1|275
1656007200000|2022-06-23 18:00:00|15234.6|15228.6|15235.6|15229.6|15242.6|15236.6|15227.6|15221.6|364
1656007500000|2022-06-23 18:05:00|15235.1|15229.1|15237.6|15231.6|15241.6|15235.6|15230.6|15224.6|105
1656007800000|2022-06-23 18:10:00|15238.1|15232.1|15238.6|15232.6|15248.1|15242.1|15230.6|15224.6|283
1656008100000|2022-06-23 18:15:00|15239.6|15233.6|15238.1|15232.1|15243.6|15237.6|15227.6|15221.6|187
1656008400000|2022-06-23 18:20:00|15237.6|15231.6|15246.6|15240.6|15248.1|15242.1|15229.6|15223.6|211
1656008700000|2022-06-23 18:25:00|15247.6|15241.6|15264.1|15258.1|15266.6|15260.6|15241.6|15235.6|448
1656009000000|2022-06-23 18:30:00|15263.1|15257.1|15287.1|15281.1|15288.6|15282.6|15261.1|15255.1|698
1656009300000|2022-06-23 18:35:00|15286.6|15280.6|15285.1|15279.1|15291.6|15285.6|15275.6|15269.6|371
1656009600000|2022-06-23 18:40:00|15285.6|15279.6|15282.1|15276.1|15286.6|15280.6|15278.6|15272.6|156
1656009900000|2022-06-23 18:45:00|15283.1|15277.1|15268.1|15262.1|15283.1|15277.1|15262.1|15256.1|254
1656010200000|2022-06-23 18:50:00|15267.1|15261.1|15269.1|15263.1|15270.1|15264.1|15264.1|15258.1|101
1656010500000|2022-06-23 18:55:00|15268.6|15262.6|15277.1|15271.1|15277.1|15271.1|15262.6|15256.6|85
1656010800000|2022-06-23 19:00:00|15277.6|15271.6|15279.1|15273.1|15282.1|15276.1|15264.6|15258.6|148
1656011100000|2022-06-23 19:05:00|15278.1|15272.1|15280.1|15274.1|15289.1|15283.1|15278.1|15272.1|143
1656011400000|2022-06-23 19:10:00|15280.6|15274.6|15285.1|15279.1|15285.1|15279.1|15272.1|15266.1|112
1656011700000|2022-06-23 19:15:00|15284.1|15278.1|15279.6|15273.6|15286.1|15280.1|15271.1|15265.1|75
1656012000000|2022-06-23 19:20:00|15280.1|15274.1|15276.1|15270.1|15282.6|15276.6|15275.1|15269.1|75
1656012300000|2022-06-23 19:25:00|15275.6|15269.6|15285.6|15279.6|15289.6|15283.6|15274.6|15268.6|99
1656012600000|2022-06-23 19:30:00|15284.1|15278.1|15311.6|15305.6|15312.6|15306.6|15284.1|15278.1|490
1656012900000|2022-06-23 19:35:00|15312.1|15306.1|15303.1|15297.1|15314.6|15308.6|15300.6|15294.6|219
1656013200000|2022-06-23 19:40:00|15304.1|15298.1|15314.1|15308.1|15318.1|15312.1|15300.6|15294.6|232
1656013500000|2022-06-23 19:45:00|15313.6|15307.6|15335.6|15329.6|15336.1|15330.1|15313.6|15307.6|635
1656013800000|2022-06-23 19:50:00|15336.6|15330.6|15322.6|15316.6|15337.6|15331.6|15322.1|15316.1|311
1656014100000|2022-06-23 19:55:00|15323.1|15317.1|15331.6|15325.6|15335.6|15329.6|15318.1|15312.1|261
1656014400000|2022-06-23 20:00:00|15332.1|15326.1|15319.6|15313.6|15335.1|15329.1|15319.1|15313.1|202
1656014700000|2022-06-23 20:05:00|15320.1|15314.1|15319.1|15313.1|15322.6|15316.6|15318.6|15312.6|76
1656015000000|2022-06-23 20:10:00|15319.6|15313.6|15319.1|15313.1|15323.6|15317.6|15318.6|15312.6|94
1656015300000|2022-06-23 20:15:00|15318.6|15312.6|15320.1|15314.1|15320.6|15314.6|15317.6|15311.6|61
1656015600000|2022-06-23 20:20:00|15319.6|15313.6|15322.6|15316.6|15324.6|15318.6|15318.6|15312.6|77
1656015900000|2022-06-23 20:25:00|15323.1|15317.1|15323.6|15317.6|15325.1|15319.1|15321.1|15315.1|51
1656016200000|2022-06-23 20:30:00|15324.1|15318.1|15327.1|15321.1|15329.6|15323.6|15324.1|15318.1|82
1656016500000|2022-06-23 20:35:00|15327.6|15321.6|15323.6|15317.6|15327.6|15321.6|15322.6|15316.6|41
1656016800000|2022-06-23 20:40:00|15323.1|15317.1|15312.6|15306.6|15324.1|15318.1|15311.6|15305.6|105
1656017100000|2022-06-23 20:45:00|15312.1|15306.1|15312.6|15306.6|15316.6|15310.6|15309.6|15303.6|89
1656017400000|2022-06-23 20:50:00|15313.1|15307.1|15315.1|15309.1|15318.6|15312.6|15312.6|15306.6|84
1656017700000|2022-06-23 20:55:00|15315.6|15309.6|15303.6|15297.6|15324.6|15318.6|15303.6|15297.6|216
1656018000000|2022-06-23 21:00:00|15316.1|15302.1|15316.2|15302.2|15316.9|15302.9|15313.6|15299.6|1
1656018300000|2022-06-23 21:05:00|15316.7|15302.7|15319|15305|15319.1|15305.1|15316.7|15302.7|0
1656018600000|2022-06-23 21:10:00|15319.5|15305.5|15319.2|15305.2|15319.6|15305.6|15318.4|15304.4|0
1656018900000|2022-06-23 21:15:00|15318.7|15304.7|15317|15303|15318.7|15304.7|15316.9|15302.9|0
1656019200000|2022-06-23 21:20:00|15317.2|15303.2|15313.9|15299.9|15317.2|15303.2|15313.3|15299.3|0
1656019500000|2022-06-23 21:25:00|15314|15300|15314.2|15300.2|15316.9|15302.9|15313.7|15299.7|0
1656019800000|2022-06-23 21:30:00|15314.5|15300.5|15318.7|15304.7|15318.7|15304.7|15314.2|15300.2|0
1656020100000|2022-06-23 21:35:00|15318.5|15304.5|15318.5|15304.5|15318.5|15304.5|15318.5|15304.5|0
1656020400000|2022-06-23 21:40:00|15319.6|15305.6|15321.2|15307.2|15321.3|15307.3|15319.6|15305.6|0
1656020700000|2022-06-23 21:45:00|15320.6|15306.6|15324.9|15310.9|15325.4|15311.4|15320.5|15306.5|0
1656021000000|2022-06-23 21:50:00|15325|15311|15324.3|15310.3|15325.6|15311.6|15324.3|15310.3|0
1656021300000|2022-06-23 21:55:00|15325|15311|15326.5|15312.5|15326.8|15312.8|15325|15311|0
1656021600000|2022-06-23 22:00:00|15322.9|15308.9|15331.4|15317.4|15332.3|15318.3|15322|15308|0
1656021900000|2022-06-23 22:05:00|15331.8|15317.8|15325.7|15311.7|15335.5|15321.5|15323|15309|0
1656022200000|2022-06-23 22:10:00|15321.2|15307.2|15327|15313|15327.4|15313.4|15315.8|15301.8|0
1656022500000|2022-06-23 22:15:00|15327.4|15313.4|15324.8|15310.8|15331.9|15317.9|15324.8|15310.8|0
1656022800000|2022-06-23 22:20:00|15325.2|15311.2|15327.4|15313.4|15328.3|15314.3|15322.1|15308.1|0
1656023100000|2022-06-23 22:25:00|15327.9|15313.9|15317.6|15303.6|15331.9|15317.9|15317.6|15303.6|0
1656023400000|2022-06-23 22:30:00|15318.1|15304.1|15321.2|15307.2|15323.9|15309.9|15318.1|15304.1|0
1656023700000|2022-06-23 22:35:00|15320.7|15306.7|15326.5|15312.5|15326.5|15312.5|15317.6|15303.6|0
1656024000000|2022-06-23 22:40:00|15327.4|15313.4|15329.2|15315.2|15330.5|15316.5|15326.5|15312.5|0
1656024300000|2022-06-23 22:45:00|15329.6|15315.6|15338.6|15324.6|15342.1|15328.1|15329.6|15315.6|0
1656024600000|2022-06-23 22:50:00|15338.1|15324.1|15341.2|15327.2|15342.6|15328.6|15338.1|15324.1|0
1656024900000|2022-06-23 22:55:00|15340.8|15326.8|15338.6|15324.6|15341.2|15327.2|15334.6|15320.6|0
1656025200000|2022-06-23 23:00:00|15338.1|15324.1|15339.9|15325.9|15346.2|15332.2|15336.4|15322.4|0
1656025500000|2022-06-23 23:05:00|15341.2|15327.2|15341.7|15327.7|15341.7|15327.7|15335.9|15321.9|0
1656025800000|2022-06-23 23:10:00|15342.1|15328.1|15343.5|15329.5|15345.7|15331.7|15341.7|15327.7|0
1656026100000|2022-06-23 23:15:00|15343|15329|15337.3|15323.3|15343.5|15329.5|15336.8|15322.8|0
1656026400000|2022-06-23 23:20:00|15338.1|15324.1|15338.6|15324.6|15339.9|15325.9|15336.9|15322.9|0
1656026700000|2022-06-23 23:25:00|15338.2|15324.2|15344|15330|15344|15330|15336|15322|0
1656027000000|2022-06-23 23:30:00|15340.9|15326.9|15342.2|15328.2|15347.6|15333.6|15336|15322|0
1656027300000|2022-06-23 23:35:00|15341.8|15327.8|15342.2|15328.2|15345.8|15331.8|15341.8|15327.8|0
1656027600000|2022-06-23 23:40:00|15342.6|15328.6|15343.1|15329.1|15347.1|15333.1|15341.8|15327.8|0
1656027900000|2022-06-23 23:45:00|15342.7|15328.7|15339.1|15325.1|15344.5|15330.5|15338.2|15324.2|0
1656028200000|2022-06-23 23:50:00|15340|15326|15333.8|15319.8|15341.8|15327.8|15333.8|15319.8|0
1656028500000|2022-06-23 23:55:00|15334.2|15320.2|15320.5|15306.5|15334.2|15320.2|15316.6|15302.6|0
1656028800000|2022-06-24 00:00:00|15320|15306|15325.8|15311.8|15328.4|15314.4|15309.7|15295.7|0
1656029100000|2022-06-24 00:05:00|15325.3|15311.3|15334.7|15320.7|15336.5|15322.5|15323.1|15309.1|0
1656029400000|2022-06-24 00:10:00|15336|15322|15326.7|15312.7|15339.2|15325.2|15323.5|15309.5|0
1656029700000|2022-06-24 00:15:00|15327.1|15313.1|15345.1|15331.1|15345.3|15331.3|15316|15302|0
1656030000000|2022-06-24 00:20:00|15345.5|15331.5|15352.7|15338.7|15363|15349|15345.3|15331.3|0
1656030300000|2022-06-24 00:25:00|15352.5|15338.5|15343|15329|15355.3|15341.3|15341.4|15327.4|0
1656030600000|2022-06-24 00:30:00|15342.5|15328.5|15342.3|15328.3|15346.5|15332.5|15334.1|15320.1|0
1656030900000|2022-06-24 00:35:00|15342.1|15328.1|15345.4|15331.4|15349.8|15335.8|15338.1|15324.1|0
1656031200000|2022-06-24 00:40:00|15345.8|15331.8|15338.4|15324.4|15358.4|15344.4|15334.8|15320.8|0
1656031500000|2022-06-24 00:45:00|15338.6|15324.6|15385.9|15381.9|15387.9|15383.9|15317.9|15313.9|4756
1656031800000|2022-06-24 00:50:00|15386.9|15382.9|15400.4|15396.4|15403.9|15399.9|15386.4|15382.4|2403
1656032100000|2022-06-24 00:55:00|15399.9|15395.9|15381.4|15377.4|15407.9|15403.9|15380.9|15376.9|2227
1656032400000|2022-06-24 01:00:00|15380.4|15376.4|15383.4|15379.4|15399.4|15395.4|15365.4|15361.4|4829
1656032700000|2022-06-24 01:05:00|15385.4|15381.4|15347.4|15343.4|15395.9|15391.9|15346.9|15342.9|3408
1656033000000|2022-06-24 01:10:00|15348.9|15344.9|15416.4|15412.4|15417.4|15413.4|15348.9|15344.9|5117
1656033300000|2022-06-24 01:15:00|15416.9|15412.9|15389.9|15385.9|15432.9|15428.9|15388.9|15384.9|4192
1656033600000|2022-06-24 01:20:00|15388.9|15384.9|15418.4|15414.4|15422.9|15418.9|15379.9|15375.9|3240
1656033900000|2022-06-24 01:25:00|15418.9|15414.9|15399.9|15395.9|15427.9|15423.9|15385.4|15381.4|2869
1656034200000|2022-06-24 01:30:00|15400.9|15396.9|15418.4|15414.4|15418.9|15414.9|15375.9|15371.9|3144
1656034500000|2022-06-24 01:35:00|15417.9|15413.9|15400.9|15396.9|15439.9|15435.9|15395.4|15391.4|4081
1656034800000|2022-06-24 01:40:00|15402.4|15398.4|15430.4|15426.4|15430.9|15426.9|15398.9|15394.9|2254
1656035100000|2022-06-24 01:45:00|15430.9|15426.9|15416.4|15412.4|15443.9|15439.9|15413.9|15409.9|3110
1656035400000|2022-06-24 01:50:00|15416.9|15412.9|15395.9|15391.9|15423.4|15419.4|15390.4|15386.4|1809
1656035700000|2022-06-24 01:55:00|15395.4|15391.4|15402.4|15398.4|15415.9|15411.9|15394.9|15390.9|1305
1656036000000|2022-06-24 02:00:00|15401.4|15397.4|15405.4|15401.4|15422.9|15418.9|15401.4|15397.4|1377
1656036300000|2022-06-24 02:05:00|15404.4|15400.4|15402.4|15398.4|15404.4|15400.4|15389.9|15385.9|1392
1656036600000|2022-06-24 02:10:00|15403.4|15399.4|15415.9|15411.9|15416.4|15412.4|15391.9|15387.9|1553
1656036900000|2022-06-24 02:15:00|15414.9|15410.9|15416.4|15412.4|15425.9|15421.9|15409.4|15405.4|1311
1656037200000|2022-06-24 02:20:00|15416.9|15412.9|15397.9|15393.9|15417.4|15413.4|15396.9|15392.9|846
1656037500000|2022-06-24 02:25:00|15396.9|15392.9|15398.9|15394.9|15401.9|15397.9|15390.9|15386.9|1146
1656037800000|2022-06-24 02:30:00|15397.9|15393.9|15395.4|15391.4|15410.4|15406.4|15388.9|15384.9|1043
1656038100000|2022-06-24 02:35:00|15396.4|15392.4|15400.4|15396.4|15400.9|15396.9|15391.9|15387.9|419
1656038400000|2022-06-24 02:40:00|15400.9|15396.9|15416.9|15412.9|15417.9|15413.9|15400.4|15396.4|1310
1656038700000|2022-06-24 02:45:00|15416.4|15412.4|15442.4|15438.4|15449.9|15445.9|15414.9|15410.9|3146
1656039000000|2022-06-24 02:50:00|15442.9|15438.9|15437.4|15433.4|15444.9|15440.9|15433.9|15429.9|1290
1656039300000|2022-06-24 02:55:00|15438.4|15434.4|15418.4|15414.4|15438.9|15434.9|15411.9|15407.9|1363
1656039600000|2022-06-24 03:00:00|15418.9|15414.9|15380.4|15376.4|15418.9|15414.9|15379.9|15375.9|2694
1656039900000|2022-06-24 03:05:00|15380.9|15376.9|15364.9|15360.9|15380.9|15376.9|15356.9|15352.9|2594
1656040200000|2022-06-24 03:10:00|15365.4|15361.4|15340.9|15336.9|15366.9|15362.9|15338.4|15334.4|2321
1656040500000|2022-06-24 03:15:00|15341.4|15337.4|15324.9|15320.9|15353.4|15349.4|15324.4|15320.4|2916
1656040800000|2022-06-24 03:20:00|15324.4|15320.4|15333.9|15329.9|15335.9|15331.9|15310.9|15306.9|3041
1656041100000|2022-06-24 03:25:00|15334.4|15330.4|15320.9|15316.9|15334.4|15330.4|15309.9|15305.9|1500
1656041400000|2022-06-24 03:30:00|15321.9|15317.9|15324.4|15320.4|15331.4|15327.4|15302.9|15298.9|1884
1656041700000|2022-06-24 03:35:00|15325.4|15321.4|15336.4|15332.4|15340.9|15336.9|15314.9|15310.9|1419
1656042000000|2022-06-24 03:40:00|15334.9|15330.9|15324.9|15320.9|15340.4|15336.4|15322.9|15318.9|1085
1656042300000|2022-06-24 03:45:00|15322.9|15318.9|15289.9|15285.9|15322.9|15318.9|15287.9|15283.9|2548
1656042600000|2022-06-24 03:50:00|15290.4|15286.4|15280.4|15276.4|15299.9|15295.9|15279.4|15275.4|1827
1656042900000|2022-06-24 03:55:00|15279.9|15275.9|15271.4|15267.4|15293.9|15289.9|15271.4|15267.4|1711
1656043200000|2022-06-24 04:00:00|15271.9|15267.9|15311.9|15307.9|15312.4|15308.4|15267.9|15263.9|2100
1656043500000|2022-06-24 04:05:00|15311.4|15307.4|15300.4|15296.4|15313.9|15309.9|15292.9|15288.9|1265
1656043800000|2022-06-24 04:10:00|15298.9|15294.9|15295.4|15291.4|15312.9|15308.9|15292.4|15288.4|935
1656044100000|2022-06-24 04:15:00|15294.9|15290.9|15309.9|15305.9|15323.9|15319.9|15294.4|15290.4|1769
1656044400000|2022-06-24 04:20:00|15308.9|15304.9|15320.4|15316.4|15326.4|15322.4|15308.4|15304.4|1004
1656044700000|2022-06-24 04:25:00|15320.9|15316.9|15313.9|15309.9|15329.9|15325.9|15310.9|15306.9|1029
1656045000000|2022-06-24 04:30:00|15312.9|15308.9|15294.9|15290.9|15320.9|15316.9|15283.9|15279.9|1727
1656045300000|2022-06-24 04:35:00|15296.9|15292.9|15290.4|15286.4|15309.4|15305.4|15283.9|15279.9|1373
1656045600000|2022-06-24 04:40:00|15289.9|15285.9|15292.9|15288.9|15293.9|15289.9|15275.4|15271.4|972
1656045900000|2022-06-24 04:45:00|15294.9|15290.9|15309.4|15305.4|15316.9|15312.9|15294.9|15290.9|1361
1656046200000|2022-06-24 04:50:00|15308.9|15304.9|15321.9|15317.9|15329.4|15325.4|15306.9|15302.9|1199
1656046500000|2022-06-24 04:55:00|15321.4|15317.4|15314.9|15310.9|15331.4|15327.4|15307.9|15303.9|1159
1656046800000|2022-06-24 05:00:00|15313.9|15309.9|15326.4|15322.4|15329.9|15325.9|15299.9|15295.9|1416
1656047100000|2022-06-24 05:05:00|15326.9|15322.9|15321.9|15317.9|15336.4|15332.4|15320.4|15316.4|1620
1656047400000|2022-06-24 05:10:00|15321.4|15317.4|15311.4|15307.4|15324.4|15320.4|15308.9|15304.9|856
1656047700000|2022-06-24 05:15:00|15311.9|15307.9|15316.9|15312.9|15325.4|15321.4|15311.4|15307.4|550
1656048000000|2022-06-24 05:20:00|15316.4|15312.4|15312.4|15308.4|15318.9|15314.9|15299.9|15295.9|1071
1656048300000|2022-06-24 05:25:00|15311.9|15307.9|15325.9|15321.9|15334.9|15330.9|15306.9|15302.9|1815
1656048600000|2022-06-24 05:30:00|15299.6|15295.6|15293.1|15289.1|15305.1|15301.1|15293.1|15289.1|1276
1656048900000|2022-06-24 05:35:00|15294.6|15290.6|15328.1|15324.1|15328.1|15324.1|15290.1|15286.1|2034
1656049200000|2022-06-24 05:40:00|15329.6|15325.6|15339.6|15335.6|15343.1|15339.1|15327.6|15323.6|2799
1656049500000|2022-06-24 05:45:00|15340.9|15326.9|15334.6|15320.6|15340.9|15326.9|15333.9|15319.9|1
1656049800000|2022-06-24 05:50:00|15334.4|15320.4|15329.5|15315.5|15334.4|15320.4|15324.1|15310.1|0
1656050100000|2022-06-24 05:55:00|15329.8|15315.8|15325.1|15311.1|15330.2|15316.2|15318.6|15304.6|0
1656050400000|2022-06-24 06:00:00|15325.3|15311.3|15316.3|15302.3|15325.3|15311.3|15308.1|15294.1|0
1656050700000|2022-06-24 06:05:00|15317.4|15303.4|15306.8|15292.8|15323.3|15309.3|15305.4|15291.4|0
1656051000000|2022-06-24 06:10:00|15306.6|15292.6|15325.2|15311.2|15326.5|15312.5|15306.3|15292.3|0
1656051300000|2022-06-24 06:15:00|15325|15311|15340.4|15326.4|15341.2|15327.2|15325|15311|0
1656051600000|2022-06-24 06:20:00|15340.5|15326.5|15343.4|15329.4|15344.4|15330.4|15334.3|15320.3|0
1656051900000|2022-06-24 06:25:00|15343.3|15329.3|15340.6|15326.6|15344.6|15330.6|15337.5|15323.5|0
1656052200000|2022-06-24 06:30:00|15340.7|15326.7|15328.9|15314.9|15342.7|15328.7|15328.6|15314.6|0
1656052500000|2022-06-24 06:35:00|15329|15315|15336.9|15322.9|15336.9|15322.9|15325.1|15311.1|0
1656052800000|2022-06-24 06:40:00|15337.6|15323.6|15338.1|15324.1|15341.4|15327.4|15334.9|15320.9|0
1656053100000|2022-06-24 06:45:00|15338|15324|15346.5|15332.5|15348.7|15334.7|15334.9|15320.9|0
1656053400000|2022-06-24 06:50:00|15346.6|15332.6|15340.3|15326.3|15348.9|15334.9|15337.6|15323.6|0
1656053700000|2022-06-24 06:55:00|15340.2|15326.2|15325.4|15311.4|15340.3|15326.3|15324.2|15310.2|0
1656054000000|2022-06-24 07:00:00|15326|15312|15302.1|15296.1|15326|15318.1|15292.6|15286.6|1625
1656054300000|2022-06-24 07:05:00|15301.6|15295.6|15313.1|15307.1|15313.1|15307.1|15297.6|15291.6|581
1656054600000|2022-06-24 07:10:00|15311.6|15305.6|15303.1|15297.1|15319.6|15313.6|15300.1|15294.1|620
1656054900000|2022-06-24 07:15:00|15302.6|15296.6|15303.1|15297.1|15307.1|15301.1|15295.1|15289.1|403
1656055200000|2022-06-24 07:20:00|15302.1|15296.1|15301.6|15295.6|15307.1|15301.1|15298.6|15292.6|294
1656055500000|2022-06-24 07:25:00|15302.1|15296.1|15310.1|15304.1|15311.1|15305.1|15300.1|15294.1|179
1656055800000|2022-06-24 07:30:00|15309.6|15303.6|15324.1|15318.1|15328.1|15322.1|15308.1|15302.1|478
1656056100000|2022-06-24 07:35:00|15324.6|15318.6|15327.1|15321.1|15331.6|15325.6|15317.1|15311.1|318
1656056400000|2022-06-24 07:40:00|15326.6|15320.6|15330.1|15324.1|15336.1|15330.1|15324.1|15318.1|326
1656056700000|2022-06-24 07:45:00|15329.6|15323.6|15324.1|15318.1|15329.6|15323.6|15321.6|15315.6|222
1656057000000|2022-06-24 07:50:00|15324.6|15318.6|15328.1|15322.1|15335.1|15329.1|15323.1|15317.1|210
1656057300000|2022-06-24 07:55:00|15328.6|15322.6|15326.6|15320.6|15335.1|15329.1|15323.6|15317.6|209
1656057600000|2022-06-24 08:00:00|15327.6|15321.6|15329.1|15323.1|15349.1|15343.1|15321.6|15315.6|835
1656057900000|2022-06-24 08:05:00|15329.6|15323.6|15327.6|15321.6|15333.1|15327.1|15326.6|15320.6|269
1656058200000|2022-06-24 08:10:00|15328.1|15322.1|15317.6|15311.6|15330.1|15324.1|15317.1|15311.1|334
1656058500000|2022-06-24 08:15:00|15318.6|15312.6|15328.1|15322.1|15328.1|15322.1|15316.6|15310.6|282
1656058800000|2022-06-24 08:20:00|15329.1|15323.1|15312.1|15306.1|15330.6|15324.6|15311.1|15305.1|337
1656059100000|2022-06-24 08:25:00|15311.6|15305.6|15320.1|15314.1|15321.1|15315.1|15310.1|15304.1|203
1656059400000|2022-06-24 08:30:00|15320.6|15314.6|15334.1|15328.1|15334.1|15328.1|15317.1|15311.1|249
1656059700000|2022-06-24 08:35:00|15334.6|15328.6|15334.1|15328.1|15338.6|15332.6|15330.6|15324.6|192
1656060000000|2022-06-24 08:40:00|15334.6|15328.6|15337.1|15331.1|15338.1|15332.1|15333.6|15327.6|139
1656060300000|2022-06-24 08:45:00|15337.6|15331.6|15329.6|15323.6|15340.6|15334.6|15328.1|15322.1|317
1656060600000|2022-06-24 08:50:00|15329.1|15323.1|15338.6|15332.6|15340.1|15334.1|15326.1|15320.1|214
1656060900000|2022-06-24 08:55:00|15339.1|15333.1|15335.6|15329.6|15340.1|15334.1|15334.1|15328.1|154
1656061200000|2022-06-24 09:00:00|15335.1|15329.1|15328.6|15322.6|15336.6|15330.6|15326.1|15320.1|189
1656061500000|2022-06-24 09:05:00|15327.6|15321.6|15331.1|15325.1|15331.1|15325.1|15322.6|15316.6|270
1656061800000|2022-06-24 09:10:00|15331.6|15325.6|15339.1|15333.1|15342.1|15336.1|15331.1|15325.1|337
1656062100000|2022-06-24 09:15:00|15338.6|15332.6|15336.1|15330.1|15338.6|15332.6|15335.1|15329.1|90
1656062400000|2022-06-24 09:20:00|15336.6|15330.6|15335.1|15329.1|15338.1|15332.1|15333.1|15327.1|83
1656062700000|2022-06-24 09:25:00|15334.6|15328.6|15332.6|15326.6|15335.1|15329.1|15328.1|15322.1|156
1656063000000|2022-06-24 09:30:00|15332.1|15326.1|15334.6|15328.6|15335.1|15329.1|15328.1|15322.1|160
1656063300000|2022-06-24 09:35:00|15335.1|15329.1|15329.6|15323.6|15337.1|15331.1|15328.1|15322.1|68
1656063600000|2022-06-24 09:40:00|15329.1|15323.1|15334.6|15328.6|15335.1|15329.1|15328.1|15322.1|59
1656063900000|2022-06-24 09:45:00|15334.1|15328.1|15334.6|15328.6|15338.1|15332.1|15333.6|15327.6|70
1656064200000|2022-06-24 09:50:00|15335.1|15329.1|15337.1|15331.1|15338.1|15332.1|15332.6|15326.6|108
1656064500000|2022-06-24 09:55:00|15338.1|15332.1|15345.6|15339.6|15346.1|15340.1|15335.1|15329.1|227
1656064800000|2022-06-24 10:00:00|15345.1|15339.1|15345.1|15339.1|15348.6|15342.6|15342.1|15336.1|202
1656065100000|2022-06-24 10:05:00|15344.6|15338.6|15344.6|15338.6|15345.1|15339.1|15337.1|15331.1|234
1656065400000|2022-06-24 10:10:00|15345.1|15339.1|15342.6|15336.6|15345.1|15339.1|15340.1|15334.1|48
1656065700000|2022-06-24 10:15:00|15342.1|15336.1|15340.1|15334.1|15344.6|15338.6|15339.6|15333.6|78
1656066000000|2022-06-24 10:20:00|15339.1|15333.1|15335.1|15329.1|15341.6|15335.6|15334.6|15328.6|127
1656066300000|2022-06-24 10:25:00|15334.6|15328.6|15334.1|15328.1|15335.1|15329.1|15330.6|15324.6|124
1656066600000|2022-06-24 10:30:00|15334.6|15328.6|15342.1|15336.1|15342.6|15336.6|15332.6|15326.6|127
1656066900000|2022-06-24 10:35:00|15342.6|15336.6|15338.1|15332.1|15342.6|15336.6|15336.1|15330.1|49
1656067200000|2022-06-24 10:40:00|15337.6|15331.6|15332.6|15326.6|15337.6|15331.6|15331.1|15325.1|89
1656067500000|2022-06-24 10:45:00|15332.1|15326.1|15332.6|15326.6|15335.6|15329.6|15331.6|15325.6|100
1656067800000|2022-06-24 10:50:00|15333.1|15327.1|15328.1|15322.1|15333.6|15327.6|15324.6|15318.6|333
1656068100000|2022-06-24 10:55:00|15328.6|15322.6|15329.1|15323.1|15330.1|15324.1|15324.1|15318.1|128
1656068400000|2022-06-24 11:00:00|15329.6|15323.6|15329.1|15323.1|15332.1|15326.1|15327.1|15321.1|58
1656068700000|2022-06-24 11:05:00|15328.1|15322.1|15329.1|15323.1|15329.1|15323.1|15325.1|15319.1|103
1656069000000|2022-06-24 11:10:00|15328.1|15322.1|15333.1|15327.1|15333.1|15327.1|15327.6|15321.6|83
1656069300000|2022-06-24 11:15:00|15332.1|15326.1|15335.1|15329.1|15335.1|15329.1|15330.6|15324.6|82
1656069600000|2022-06-24 11:20:00|15335.6|15329.6|15335.1|15329.1|15337.1|15331.1|15333.1|15327.1|116
1656069900000|2022-06-24 11:25:00|15334.1|15328.1|15336.1|15330.1|15336.1|15330.1|15330.1|15324.1|52
1656070200000|2022-06-24 11:30:00|15337.1|15331.1|15337.6|15331.6|15341.6|15335.6|15335.1|15329.1|146
1656070500000|2022-06-24 11:35:00|15337.1|15331.1|15336.6|15330.6|15338.6|15332.6|15333.6|15327.6|73
1656070800000|2022-06-24 11:40:00|15336.1|15330.1|15332.1|15326.1|15337.6|15331.6|15332.1|15326.1|146
1656071100000|2022-06-24 11:45:00|15331.6|15325.6|15320.1|15314.1|15333.1|15327.1|15320.1|15314.1|276
1656071400000|2022-06-24 11:50:00|15319.6|15313.6|15323.1|15317.1|15324.1|15318.1|15319.1|15313.1|190
1656071700000|2022-06-24 11:55:00|15323.6|15317.6|15325.1|15319.1|15328.1|15322.1|15321.6|15315.6|82
1656072000000|2022-06-24 12:00:00|15325.6|15319.6|15331.6|15325.6|15333.1|15327.1|15319.1|15313.1|221
1656072300000|2022-06-24 12:05:00|15330.6|15324.6|15336.6|15330.6|15339.6|15333.6|15329.6|15323.6|239
1656072600000|2022-06-24 12:10:00|15335.6|15329.6|15336.1|15330.1|15337.1|15331.1|15334.6|15328.6|55
1656072900000|2022-06-24 12:15:00|15336.6|15330.6|15334.1|15328.1|15337.1|15331.1|15333.1|15327.1|45
1656073200000|2022-06-24 12:20:00|15334.6|15328.6|15330.1|15324.1|15338.6|15332.6|15328.1|15322.1|105
1656073500000|2022-06-24 12:25:00|15329.6|15323.6|15329.6|15323.6|15333.1|15327.1|15328.1|15322.1|93
1656073800000|2022-06-24 12:30:00|15329.1|15323.1|15328.6|15322.6|15331.6|15325.6|15327.1|15321.1|42
1656074100000|2022-06-24 12:35:00|15329.1|15323.1|15332.6|15326.6|15335.1|15329.1|15328.6|15322.6|36
1656074400000|2022-06-24 12:40:00|15331.6|15325.6|15336.1|15330.1|15337.6|15331.6|15331.6|15325.6|66
1656074700000|2022-06-24 12:45:00|15335.1|15329.1|15331.6|15325.6|15336.1|15330.1|15327.6|15321.6|82
1656075000000|2022-06-24 12:50:00|15332.1|15326.1|15329.1|15323.1|15332.1|15326.1|15328.1|15322.1|71
1656075300000|2022-06-24 12:55:00|15328.1|15322.1|15330.6|15324.6|15333.1|15327.1|15328.1|15322.1|47
1656075600000|2022-06-24 13:00:00|15329.6|15323.6|15331.6|15325.6|15333.6|15327.6|15328.1|15322.1|135
1656075900000|2022-06-24 13:05:00|15332.1|15326.1|15340.1|15334.1|15342.6|15336.6|15331.1|15325.1|246
1656076200000|2022-06-24 13:10:00|15339.6|15333.6|15340.6|15334.6|15342.6|15336.6|15336.6|15330.6|145
1656076500000|2022-06-24 13:15:00|15341.1|15335.1|15343.1|15337.1|15345.1|15339.1|15338.6|15332.6|130
1656076800000|2022-06-24 13:20:00|15343.6|15337.6|15358.1|15352.1|15361.6|15355.6|15339.6|15333.6|653
1656077100000|2022-06-24 13:25:00|15359.6|15353.6|15358.6|15352.6|15361.6|15355.6|15352.1|15346.1|455
1656077400000|2022-06-24 13:30:00|15360.1|15354.1|15370.1|15364.1|15373.1|15367.1|15348.1|15342.1|1502
1656077700000|2022-06-24 13:35:00|15370.6|15364.6|15371.1|15365.1|15378.1|15372.1|15360.6|15354.6|993
1656078000000|2022-06-24 13:40:00|15372.1|15366.1|15387.1|15381.1|15388.6|15382.6|15365.6|15359.6|1136
1656078300000|2022-06-24 13:45:00|15387.6|15381.6|15404.6|15398.6|15405.1|15399.1|15383.1|15377.1|1189
1656078600000|2022-06-24 13:50:00|15405.1|15399.1|15407.6|15401.6|15411.1|15405.1|15401.1|15395.1|1242
1656078900000|2022-06-24 13:55:00|15407.1|15401.1|15405.1|15399.1|15408.1|15402.1|15398.6|15392.6|827
1656079200000|2022-06-24 14:00:00|15406.1|15400.1|15435.6|15429.6|15446.6|15440.6|15406.1|15400.1|3870
1656079500000|2022-06-24 14:05:00|15435.1|15429.1|15452.1|15446.1|15454.1|15448.1|15434.1|15428.1|1610
1656079800000|2022-06-24 14:10:00|15452.6|15446.6|15452.6|15446.6|15461.1|15455.1|15447.6|15441.6|1400
1656080100000|2022-06-24 14:15:00|15454.1|15448.1|15459.1|15453.1|15469.6|15463.6|15452.1|15446.1|1351
1656080400000|2022-06-24 14:20:00|15459.6|15453.6|15461.1|15455.1|15465.6|15459.6|15457.1|15451.1|778
1656080700000|2022-06-24 14:25:00|15461.6|15455.6|15450.6|15444.6|15462.6|15456.6|15440.1|15434.1|1212
1656081000000|2022-06-24 14:30:00|15451.1|15445.1|15444.6|15438.6|15460.6|15454.6|15443.1|15437.1|899
1656081300000|2022-06-24 14:35:00|15445.6|15439.6|15436.1|15430.1|15445.6|15439.6|15433.1|15427.1|939
1656081600000|2022-06-24 14:40:00|15436.6|15430.6|15435.1|15429.1|15439.6|15433.6|15428.1|15422.1|667
1656081900000|2022-06-24 14:45:00|15434.6|15428.6|15445.1|15439.1|15449.1|15443.1|15428.1|15422.1|703
1656082200000|2022-06-24 14:50:00|15445.6|15439.6|15442.1|15436.1|15448.6|15442.6|15437.6|15431.6|380
1656082500000|2022-06-24 14:55:00|15442.6|15436.6|15446.6|15440.6|15453.1|15447.1|15438.1|15432.1|431
1656082800000|2022-06-24 15:00:00|15447.1|15441.1|15457.6|15451.6|15458.1|15452.1|15445.1|15439.1|343
1656083100000|2022-06-24 15:05:00|15457.1|15451.1|15448.6|15442.6|15457.6|15451.6|15446.6|15440.6|253
1656083400000|2022-06-24 15:10:00|15449.6|15443.6|15434.1|15428.1|15450.1|15444.1|15432.6|15426.6|490
1656083700000|2022-06-24 15:15:00|15433.6|15427.6|15419.1|15413.1|15435.1|15429.1|15416.1|15410.1|1123
1656084000000|2022-06-24 15:20:00|15418.6|15412.6|15431.6|15425.6|15433.1|15427.1|15418.1|15412.1|400
1656084300000|2022-06-24 15:25:00|15432.1|15426.1|15445.1|15439.1|15445.1|15439.1|15431.1|15425.1|471
1656084600000|2022-06-24 15:30:00|15444.6|15438.6|15433.1|15427.1|15445.6|15439.6|15433.1|15427.1|308
1656084900000|2022-06-24 15:35:00|15432.1|15426.1|15440.1|15434.1|15442.1|15436.1|15432.1|15426.1|216
1656085200000|2022-06-24 15:40:00|15439.6|15433.6|15440.1|15434.1|15443.1|15437.1|15436.6|15430.6|163
1656085500000|2022-06-24 15:45:00|15439.6|15433.6|15435.1|15429.1|15440.1|15434.1|15431.1|15425.1|279
1656085800000|2022-06-24 15:50:00|15435.6|15429.6|15442.1|15436.1|15446.6|15440.6|15434.1|15428.1|239
1656086100000|2022-06-24 15:55:00|15442.6|15436.6|15446.1|15440.1|15447.6|15441.6|15436.6|15430.6|265
1656086400000|2022-06-24 16:00:00|15447.1|15441.1|15447.1|15441.1|15453.1|15447.1|15442.6|15436.6|462
1656086700000|2022-06-24 16:05:00|15446.6|15440.6|15443.1|15437.1|15448.1|15442.1|15441.1|15435.1|341
1656087000000|2022-06-24 16:10:00|15442.6|15436.6|15444.6|15438.6|15446.6|15440.6|15442.6|15436.6|167
1656087300000|2022-06-24 16:15:00|15445.1|15439.1|15450.6|15444.6|15452.1|15446.1|15444.1|15438.1|165
1656087600000|2022-06-24 16:20:00|15450.1|15444.1|15447.1|15441.1|15451.1|15445.1|15440.1|15434.1|344
1656087900000|2022-06-24 16:25:00|15448.1|15442.1|15450.6|15444.6|15452.1|15446.1|15445.6|15439.6|300
1656088200000|2022-06-24 16:30:00|15449.6|15443.6|15448.1|15442.1|15454.1|15448.1|15448.1|15442.1|211
1656088500000|2022-06-24 16:35:00|15447.1|15441.1|15450.6|15444.6|15452.6|15446.6|15446.1|15440.1|179
1656088800000|2022-06-24 16:40:00|15450.1|15444.1|15459.1|15453.1|15461.1|15455.1|15448.6|15442.6|312
1656089100000|2022-06-24 16:45:00|15457.6|15451.6|15455.1|15449.1|15459.1|15453.1|15452.1|15446.1|134
1656089400000|2022-06-24 16:50:00|15455.6|15449.6|15454.6|15448.6|15457.1|15451.1|15452.1|15446.1|112
1656089700000|2022-06-24 16:55:00|15454.1|15448.1|15461.6|15455.6|15462.6|15456.6|15453.1|15447.1|278
1656090000000|2022-06-24 17:00:00|15462.1|15456.1|15461.1|15455.1|15468.1|15462.1|15458.1|15452.1|240
1656090300000|2022-06-24 17:05:00|15462.6|15456.6|15461.6|15455.6|15467.1|15461.1|15459.1|15453.1|253
1656090600000|2022-06-24 17:10:00|15462.6|15456.6|15465.1|15459.1|15466.1|15460.1|15461.1|15455.1|81
1656090900000|2022-06-24 17:15:00|15464.1|15458.1|15458.6|15452.6|15464.6|15458.6|15458.6|15452.6|88
1656091200000|2022-06-24 17:20:00|15459.1|15453.1|15456.1|15450.1|15460.6|15454.6|15452.6|15446.6|142
1656091500000|2022-06-24 17:25:00|15456.6|15450.6|15455.1|15449.1|15458.6|15452.6|15449.6|15443.6|227
1656091800000|2022-06-24 17:30:00|15454.1|15448.1|15455.6|15449.6|15457.6|15451.6|15448.1|15442.1|242
1656092100000|2022-06-24 17:35:00|15454.6|15448.6|15450.1|15444.1|15454.6|15448.6|15447.6|15441.6|154
1656092400000|2022-06-24 17:40:00|15449.1|15443.1|15454.1|15448.1|15456.1|15450.1|15447.6|15441.6|99
1656092700000|2022-06-24 17:45:00|15453.1|15447.1|15450.6|15444.6|15455.1|15449.1|15449.1|15443.1|78
1656093000000|2022-06-24 17:50:00|15451.1|15445.1|15448.6|15442.6|15454.1|15448.1|15447.1|15441.1|93
1656093300000|2022-06-24 17:55:00|15449.1|15443.1|15450.6|15444.6|15454.1|15448.1|15446.1|15440.1|85
1656093600000|2022-06-24 18:00:00|15451.6|15445.6|15456.1|15450.1|15458.1|15452.1|15451.1|15445.1|151
1656093900000|2022-06-24 18:05:00|15457.1|15451.1|15456.1|15450.1|15460.1|15454.1|15455.6|15449.6|96
1656094200000|2022-06-24 18:10:00|15457.1|15451.1|15463.1|15457.1|15465.1|15459.1|15457.1|15451.1|210
1656094500000|2022-06-24 18:15:00|15462.6|15456.6|15464.6|15458.6|15466.1|15460.1|15461.1|15455.1|108
1656094800000|2022-06-24 18:20:00|15463.6|15457.6|15462.1|15456.1|15465.1|15459.1|15460.6|15454.6|49
1656095100000|2022-06-24 18:25:00|15463.1|15457.1|15475.6|15469.6|15477.6|15471.6|15461.1|15455.1|590
1656095400000|2022-06-24 18:30:00|15476.1|15470.1|15481.1|15475.1|15482.1|15476.1|15475.1|15469.1|255
1656095700000|2022-06-24 18:35:00|15481.6|15475.6|15479.6|15473.6|15483.1|15477.1|15479.1|15473.1|330
1656096000000|2022-06-24 18:40:00|15479.1|15473.1|15485.1|15479.1|15485.1|15479.1|15478.6|15472.6|164
1656096300000|2022-06-24 18:45:00|15484.6|15478.6|15499.6|15493.6|15499.6|15493.6|15484.1|15478.1|382
1656096600000|2022-06-24 18:50:00|15499.1|15493.1|15496.6|15490.6|15500.1|15494.1|15493.1|15487.1|146
1656096900000|2022-06-24 18:55:00|15497.1|15491.1|15500.1|15494.1|15501.1|15495.1|15495.1|15489.1|105
1656097200000|2022-06-24 19:00:00|15500.6|15494.6|15501.1|15495.1|15502.1|15496.1|15497.6|15491.6|208
1656097500000|2022-06-24 19:05:00|15500.1|15494.1|15498.6|15492.6|15502.1|15496.1|15498.1|15492.1|106
1656097800000|2022-06-24 19:10:00|15498.1|15492.1|15496.1|15490.1|15498.6|15492.6|15492.1|15486.1|170
1656098100000|2022-06-24 19:15:00|15497.1|15491.1|15495.1|15489.1|15498.1|15492.1|15494.1|15488.1|128
1656098400000|2022-06-24 19:20:00|15494.6|15488.6|15498.1|15492.1|15498.1|15492.1|15494.1|15488.1|34
1656098700000|2022-06-24 19:25:00|15498.6|15492.6|15494.6|15488.6|15499.1|15493.1|15489.1|15483.1|282
1656099000000|2022-06-24 19:30:00|15493.6|15487.6|15479.6|15473.6|15496.1|15490.1|15479.6|15473.6|216
1656099300000|2022-06-24 19:35:00|15480.6|15474.6|15477.1|15471.1|15481.6|15475.6|15473.6|15467.6|302
1656099600000|2022-06-24 19:40:00|15477.6|15471.6|15488.6|15482.6|15488.6|15482.6|15475.1|15469.1|135
1656099900000|2022-06-24 19:45:00|15487.6|15481.6|15483.1|15477.1|15490.6|15484.6|15482.1|15476.1|88
1656100200000|2022-06-24 19:50:00|15485.1|15479.1|15503.6|15497.6|15504.1|15498.1|15483.6|15477.6|333
1656100500000|2022-06-24 19:55:00|15503.1|15497.1|15517.1|15511.1|15517.1|15511.1|15498.6|15492.6|824
1656100800000|2022-06-24 20:00:00|15518.1|15512.1|15505.1|15499.1|15518.6|15512.6|15503.1|15497.1|292
1656101100000|2022-06-24 20:05:00|15504.6|15498.6|15504.1|15498.1|15506.1|15500.1|15500.6|15494.6|79
1656101400000|2022-06-24 20:10:00|15503.1|15497.1|15497.1|15491.1|15503.6|15497.6|15497.1|15491.1|109
1656101700000|2022-06-24 20:15:00|15498.6|15492.6|15498.1|15492.1|15499.6|15493.6|15493.1|15487.1|132
1656102000000|2022-06-24 20:20:00|15498.6|15492.6|15498.6|15492.6|15500.6|15494.6|15496.6|15490.6|94
1656102300000|2022-06-24 20:25:00|15497.6|15491.6|15499.6|15493.6|15500.6|15494.6|15497.6|15491.6|90
1656102600000|2022-06-24 20:30:00|15499.1|15493.1|15500.1|15494.1|15500.1|15494.1|15494.6|15488.6|90
1656102900000|2022-06-24 20:35:00|15499.6|15493.6|15496.1|15490.1|15499.6|15493.6|15495.6|15489.6|65
1656103200000|2022-06-24 20:40:00|15497.1|15491.1|15499.6|15493.6|15500.1|15494.1|15496.1|15490.1|92
1656103500000|2022-06-24 20:45:00|15500.1|15494.1|15488.1|15482.1|15502.6|15496.6|15488.1|15482.1|236
1656103800000|2022-06-24 20:50:00|15488.6|15482.6|15494.6|15488.6|15495.6|15489.6|15480.6|15474.6|176
1656104100000|2022-06-24 20:55:00|15494.1|15488.1|15495.1|15489.1|15496.6|15490.6|15489.1|15483.1|367
1656280800000|2022-06-26 22:00:00|15498|15484|15507.6|15493.6|15509.4|15495.4|15491.8|15477.8|0
1656281100000|2022-06-26 22:05:00|15506.7|15492.7|15501|15487|15519.9|15505.9|15499.3|15485.3|0
1656281400000|2022-06-26 22:10:00|15499.7|15485.7|15490.1|15476.1|15500.6|15486.6|15488.4|15474.4|0
1656281700000|2022-06-26 22:15:00|15489.3|15475.3|15475.7|15461.7|15494|15480|15475.2|15461.2|0
1656282000000|2022-06-26 22:20:00|15474.8|15460.8|15473.9|15459.9|15479.6|15465.6|15471.3|15457.3|0
1656282300000|2022-06-26 22:25:00|15473|15459|15467.5|15453.5|15477.4|15463.4|15466.6|15452.6|0
1656282600000|2022-06-26 22:30:00|15467.9|15453.9|15475.8|15461.8|15478|15464|15465.7|15451.7|0
1656282900000|2022-06-26 22:35:00|15475.4|15461.4|15464.9|15450.9|15478|15464|15460|15446|0
1656283200000|2022-06-26 22:40:00|15464.4|15450.4|15464.7|15450.7|15466.6|15452.6|15459.4|15445.4|0
1656283500000|2022-06-26 22:45:00|15465.5|15451.5|15462.5|15448.5|15469|15455|15459.4|15445.4|0
1656283800000|2022-06-26 22:50:00|15462.9|15448.9|15472.1|15458.1|15472.5|15458.5|15462.9|15448.9|0
1656284100000|2022-06-26 22:55:00|15471.7|15457.7|15473.4|15459.4|15478.6|15464.6|15469|15455|0
1656284400000|2022-06-26 23:00:00|15475.1|15461.1|15480.3|15466.3|15482.9|15468.9|15475.1|15461.1|0
1656284700000|2022-06-26 23:05:00|15479.8|15465.8|15474.7|15460.7|15480.7|15466.7|15474.2|15460.2|0
1656285000000|2022-06-26 23:10:00|15475.1|15461.1|15477.3|15463.3|15480.8|15466.8|15473.8|15459.8|0
1656285300000|2022-06-26 23:15:00|15476.8|15462.8|15476|15462|15478.2|15464.2|15474.7|15460.7|0
1656285600000|2022-06-26 23:20:00|15475.6|15461.6|15478.8|15464.8|15479.1|15465.1|15475.6|15461.6|0
1656285900000|2022-06-26 23:25:00|15479.7|15465.7|15499.8|15485.8|15499.8|15485.8|15479.7|15465.7|0
1656286200000|2022-06-26 23:30:00|15498.9|15484.9|15488.5|15474.5|15499.8|15485.8|15486.7|15472.7|0
1656286500000|2022-06-26 23:35:00|15488|15474|15476.2|15462.2|15488.5|15474.5|15471|15457|0
1656286800000|2022-06-26 23:40:00|15475.8|15461.8|15464|15450|15476.2|15462.2|15461.4|15447.4|0
1656287100000|2022-06-26 23:45:00|15463.1|15449.1|15461.6|15447.6|15471|15457|15459.4|15445.4|0
1656287400000|2022-06-26 23:50:00|15461.1|15447.1|15458.5|15444.5|15465.1|15451.1|15455.5|15441.5|0
1656287700000|2022-06-26 23:55:00|15458.1|15444.1|15450.2|15436.2|15459.8|15445.8|15450.2|15436.2|0
1656288000000|2022-06-27 00:00:00|15449.3|15435.3|15440.8|15426.8|15462.7|15448.7|15436.4|15422.4|0
1656288300000|2022-06-27 00:05:00|15439.9|15425.9|15454.1|15440.1|15455|15441|15439.1|15425.1|0
1656288600000|2022-06-27 00:10:00|15454.5|15440.5|15446.7|15432.7|15455|15441|15445.4|15431.4|0
1656288900000|2022-06-27 00:15:00|15446.2|15432.2|15444.1|15430.1|15448.9|15434.9|15437.2|15423.2|0
1656289200000|2022-06-27 00:20:00|15444.5|15430.5|15454.9|15440.9|15454.9|15440.9|15438.1|15424.1|0
1656289500000|2022-06-27 00:25:00|15455.3|15441.3|15455.8|15441.8|15461.4|15447.4|15447.1|15433.1|0
1656289800000|2022-06-27 00:30:00|15456.2|15442.2|15451.3|15437.3|15461.4|15447.4|15448.9|15434.9|0
1656290100000|2022-06-27 00:35:00|15451.7|15437.7|15449.3|15435.3|15455|15441|15448.7|15434.7|0
1656290400000|2022-06-27 00:40:00|15449.8|15435.8|15453.7|15439.7|15458.8|15444.8|15441.6|15427.6|0
1656290700000|2022-06-27 00:45:00|15453.5|15439.5|15500.1|15496.1|15512.6|15508.6|15453.5|15439.5|4181
1656291000000|2022-06-27 00:50:00|15499.6|15495.6|15511.6|15507.6|15527.1|15523.1|15499.6|15495.6|2723
1656291300000|2022-06-27 00:55:00|15511.1|15507.1|15520.1|15516.1|15531.1|15527.1|15511.1|15507.1|1360
1656291600000|2022-06-27 01:00:00|15519.6|15515.6|15551.1|15547.1|15551.1|15547.1|15504.6|15500.6|4735
1656291900000|2022-06-27 01:05:00|15551.6|15547.6|15573.6|15569.6|15577.1|15573.1|15546.6|15542.6|3922
1656292200000|2022-06-27 01:10:00|15575.6|15571.6|15575.1|15571.1|15580.1|15576.1|15565.1|15561.1|2819
1656292500000|2022-06-27 01:15:00|15575.6|15571.6|15599.6|15595.6|15612.6|15608.6|15562.1|15558.1|5056
1656292800000|2022-06-27 01:20:00|15599.1|15595.1|15574.6|15570.6|15602.1|15598.1|15555.6|15551.6|3238
1656293100000|2022-06-27 01:25:00|15572.6|15568.6|15599.6|15595.6|15605.1|15601.1|15562.6|15558.6|2356
1656293400000|2022-06-27 01:30:00|15599.1|15595.1|15613.3|15609.3|15620.8|15616.8|15576.1|15572.1|2987
1656293700000|2022-06-27 01:35:00|15613.8|15609.8|15609.8|15605.8|15616.8|15612.8|15603.3|15599.3|1332
1656294000000|2022-06-27 01:40:00|15609.3|15605.3|15619.3|15615.3|15620.8|15616.8|15600.8|15596.8|1510
1656294300000|2022-06-27 01:45:00|15620.3|15616.3|15603.3|15599.3|15620.3|15616.3|15584.8|15580.8|2382
1656294600000|2022-06-27 01:50:00|15603.8|15599.8|15612.8|15608.8|15616.8|15612.8|15588.3|15584.3|1373
1656294900000|2022-06-27 01:55:00|15613.3|15609.3|15628.3|15624.3|15632.8|15628.8|15606.8|15602.8|2494
1656295200000|2022-06-27 02:00:00|15628.8|15624.8|15638.8|15634.8|15645.8|15641.8|15622.8|15618.8|2483
1656295500000|2022-06-27 02:05:00|15639.3|15635.3|15633.8|15629.8|15639.8|15635.8|15627.8|15623.8|1168
1656295800000|2022-06-27 02:10:00|15630.8|15626.8|15619.3|15615.3|15631.8|15627.8|15617.8|15613.8|1026
1656296100000|2022-06-27 02:15:00|15619.8|15615.8|15614.8|15610.8|15622.8|15618.8|15611.8|15607.8|982
1656296400000|2022-06-27 02:20:00|15614.3|15610.3|15614.3|15610.3|15620.3|15616.3|15606.8|15602.8|1070
1656296700000|2022-06-27 02:25:00|15615.3|15611.3|15624.3|15620.3|15630.8|15626.8|15611.8|15607.8|1068
1656297000000|2022-06-27 02:30:00|15625.8|15621.8|15660.8|15656.8|15669.8|15665.8|15624.8|15620.8|3760
1656297300000|2022-06-27 02:35:00|15661.8|15657.8|15674.8|15670.8|15675.8|15671.8|15657.8|15653.8|1982
1656297600000|2022-06-27 02:40:00|15675.8|15671.8|15675.8|15671.8|15676.8|15672.8|15667.3|15663.3|1244
1656297900000|2022-06-27 02:45:00|15676.3|15672.3|15676.3|15672.3|15684.8|15680.8|15671.8|15667.8|1912
1656298200000|2022-06-27 02:50:00|15675.8|15671.8|15668.8|15664.8|15677.8|15673.8|15666.8|15662.8|821
1656298500000|2022-06-27 02:55:00|15667.8|15663.8|15669.8|15665.8|15674.3|15670.3|15664.8|15660.8|845
1656298800000|2022-06-27 03:00:00|15670.3|15666.3|15667.8|15663.8|15670.3|15666.3|15659.8|15655.8|872
1656299100000|2022-06-27 03:05:00|15666.8|15662.8|15663.8|15659.8|15670.8|15666.8|15663.8|15659.8|428
1656299400000|2022-06-27 03:10:00|15664.8|15660.8|15647.8|15643.8|15664.8|15660.8|15646.8|15642.8|1416
1656299700000|2022-06-27 03:15:00|15649.8|15645.8|15658.3|15654.3|15659.8|15655.8|15643.8|15639.8|1042
1656300000000|2022-06-27 03:20:00|15658.8|15654.8|15652.8|15648.8|15658.8|15654.8|15649.8|15645.8|411
1656300300000|2022-06-27 03:25:00|15652.3|15648.3|15653.8|15649.8|15655.8|15651.8|15645.8|15641.8|501
1656300600000|2022-06-27 03:30:00|15654.8|15650.8|15658.8|15654.8|15667.8|15663.8|15654.3|15650.3|856
1656300900000|2022-06-27 03:35:00|15658.3|15654.3|15663.8|15659.8|15668.3|15664.3|15658.3|15654.3|351
1656301200000|2022-06-27 03:40:00|15663.3|15659.3|15665.8|15661.8|15669.3|15665.3|15660.8|15656.8|386
1656301500000|2022-06-27 03:45:00|15666.3|15662.3|15650.8|15646.8|15666.3|15662.3|15649.3|15645.3|615
1656301800000|2022-06-27 03:50:00|15649.8|15645.8|15657.8|15653.8|15661.8|15657.8|15648.8|15644.8|399
1656302100000|2022-06-27 03:55:00|15657.3|15653.3|15652.3|15648.3|15665.8|15661.8|15652.3|15648.3|494
1656302400000|2022-06-27 04:00:00|15651.8|15647.8|15653.8|15649.8|15655.3|15651.3|15647.8|15643.8|363
1656302700000|2022-06-27 04:05:00|15653.3|15649.3|15646.3|15642.3|15653.3|15649.3|15640.8|15636.8|785
1656303000000|2022-06-27 04:10:00|15645.8|15641.8|15643.3|15639.3|15646.8|15642.8|15634.8|15630.8|960
1656303300000|2022-06-27 04:15:00|15642.8|15638.8|15633.8|15629.8|15644.3|15640.3|15632.8|15628.8|664
1656303600000|2022-06-27 04:20:00|15632.8|15628.8|15639.8|15635.8|15641.8|15637.8|15624.8|15620.8|972
1656303900000|2022-06-27 04:25:00|15639.3|15635.3|15633.3|15629.3|15642.8|15638.8|15632.3|15628.3|545
1656304200000|2022-06-27 04:30:00|15633.8|15629.8|15620.8|15616.8|15633.8|15629.8|15620.8|15616.8|956
1656304500000|2022-06-27 04:35:00|15621.8|15617.8|15627.8|15623.8|15629.8|15625.8|15621.3|15617.3|660
1656304800000|2022-06-27 04:40:00|15627.3|15623.3|15620.8|15616.8|15628.8|15624.8|15619.8|15615.8|645
1656305100000|2022-06-27 04:45:00|15619.8|15615.8|15628.8|15624.8|15636.8|15632.8|15619.8|15615.8|927
1656305400000|2022-06-27 04:50:00|15629.8|15625.8|15624.8|15620.8|15632.8|15628.8|15622.8|15618.8|444
1656305700000|2022-06-27 04:55:00|15624.3|15620.3|15631.3|15627.3|15634.8|15630.8|15623.8|15619.8|483
1656306000000|2022-06-27 05:00:00|15629.8|15625.8|15628.8|15624.8|15631.8|15627.8|15620.8|15616.8|638
1656306300000|2022-06-27 05:05:00|15627.8|15623.8|15637.3|15633.3|15637.3|15633.3|15626.8|15622.8|663
1656306600000|2022-06-27 05:10:00|15637.8|15633.8|15622.8|15618.8|15650.3|15646.3|15622.8|15618.8|1464
1656306900000|2022-06-27 05:15:00|15621.8|15617.8|15598.8|15594.8|15621.8|15617.8|15595.8|15591.8|2968
1656307200000|2022-06-27 05:20:00|15599.3|15595.3|15600.8|15596.8|15611.8|15607.8|15595.8|15591.8|1609
1656307500000|2022-06-27 05:25:00|15601.3|15597.3|15569.3|15565.3|15602.3|15598.3|15568.8|15564.8|3246
1656307800000|2022-06-27 05:30:00|15549.4|15545.4|15541.4|15537.4|15549.9|15545.9|15528.4|15524.4|4696
1656308100000|2022-06-27 05:35:00|15539.9|15535.9|15542.4|15538.4|15547.4|15543.4|15538.4|15534.4|1915
1656308400000|2022-06-27 05:40:00|15540.9|15536.9|15537.9|15533.9|15546.4|15542.4|15535.4|15531.4|4330
1656308700000|2022-06-27 05:45:00|15541.9|15527.9|15542.8|15528.8|15544.7|15530.7|15538.3|15524.3|4
1656309000000|2022-06-27 05:50:00|15542.6|15528.6|15537.1|15523.1|15542.6|15528.6|15534.3|15520.3|0
1656309300000|2022-06-27 05:55:00|15536|15522|15540.4|15526.4|15541.5|15527.5|15531|15517|0
1656309600000|2022-06-27 06:00:00|15540.1|15526.1|15515.1|15501.1|15540.1|15526.1|15511.2|15497.2|0
1656309900000|2022-06-27 06:05:00|15515.6|15501.6|15526.5|15512.5|15530.4|15516.4|15507.2|15493.2|0
1656310200000|2022-06-27 06:10:00|15526.3|15512.3|15527.4|15513.4|15538.6|15524.6|15526.3|15512.3|0
1656310500000|2022-06-27 06:15:00|15524.8|15510.8|15524.7|15510.7|15532.7|15518.7|15518.4|15504.4|0
1656310800000|2022-06-27 06:20:00|15524.6|15510.6|15521|15507|15529.8|15515.8|15520.2|15506.2|0
1656311100000|2022-06-27 06:25:00|15520.9|15506.9|15518.5|15504.5|15521|15507|15514.8|15500.8|0
1656311400000|2022-06-27 06:30:00|15518.4|15504.4|15521.9|15507.9|15522.8|15508.8|15516.7|15502.7|0
1656311700000|2022-06-27 06:35:00|15522|15508|15525.7|15511.7|15528.7|15514.7|15521.9|15507.9|0
1656312000000|2022-06-27 06:40:00|15525.8|15511.8|15516.9|15502.9|15525.8|15511.8|15515.5|15501.5|0
1656312300000|2022-06-27 06:45:00|15517|15503|15518.7|15504.7|15525.8|15511.8|15516.9|15502.9|0
1656312600000|2022-06-27 06:50:00|15518.8|15504.8|15525.4|15511.4|15525.5|15511.5|15512.4|15498.4|0
1656312900000|2022-06-27 06:55:00|15526|15512|15526.8|15512.8|15527.3|15513.3|15520.9|15506.9|0
1656313200000|2022-06-27 07:00:00|15526.6|15512.6|15547.4|15541.4|15550.4|15544.4|15507.9|15501.9|1632
1656313500000|2022-06-27 07:05:00|15547.9|15541.9|15557.4|15551.4|15560.4|15554.4|15542.9|15536.9|771
1656313800000|2022-06-27 07:10:00|15557.9|15551.9|15541.9|15535.9|15561.9|15555.9|15539.9|15533.9|760
1656314100000|2022-06-27 07:15:00|15541.4|15535.4|15543.9|15537.9|15552.4|15546.4|15532.9|15526.9|528
1656314400000|2022-06-27 07:20:00|15544.4|15538.4|15549.4|15543.4|15552.9|15546.9|15538.4|15532.4|309
1656314700000|2022-06-27 07:25:00|15548.9|15542.9|15563.9|15557.9|15565.9|15559.9|15548.4|15542.4|754
1656315000000|2022-06-27 07:30:00|15564.9|15558.9|15580.4|15574.4|15580.9|15574.9|15560.9|15554.9|807
1656315300000|2022-06-27 07:35:00|15579.4|15573.4|15580.4|15574.4|15584.9|15578.9|15575.9|15569.9|431
1656315600000|2022-06-27 07:40:00|15579.9|15573.9|15572.4|15566.4|15582.4|15576.4|15570.4|15564.4|333
1656315900000|2022-06-27 07:45:00|15571.9|15565.9|15578.9|15572.9|15580.9|15574.9|15571.9|15565.9|229
1656316200000|2022-06-27 07:50:00|15578.4|15572.4|15579.4|15573.4|15582.4|15576.4|15576.9|15570.9|204
1656316500000|2022-06-27 07:55:00|15579.9|15573.9|15580.9|15574.9|15581.9|15575.9|15577.9|15571.9|135
1656316800000|2022-06-27 08:00:00|15581.4|15575.4|15582.9|15576.9|15589.9|15583.9|15578.9|15572.9|488
1656317100000|2022-06-27 08:05:00|15583.9|15577.9|15581.4|15575.4|15591.9|15585.9|15581.4|15575.4|273
1656317400000|2022-06-27 08:10:00|15580.9|15574.9|15589.9|15583.9|15589.9|15583.9|15579.9|15573.9|153
1656317700000|2022-06-27 08:15:00|15589.4|15583.4|15584.9|15578.9|15589.9|15583.9|15583.9|15577.9|149
1656318000000|2022-06-27 08:20:00|15585.4|15579.4|15579.4|15573.4|15586.9|15580.9|15577.9|15571.9|238
1656318300000|2022-06-27 08:25:00|15578.9|15572.9|15580.4|15574.4|15582.9|15576.9|15575.9|15569.9|181
1656318600000|2022-06-27 08:30:00|15579.9|15573.9|15572.9|15566.9|15581.4|15575.4|15572.9|15566.9|140
1656318900000|2022-06-27 08:35:00|15573.4|15567.4|15558.4|15552.4|15573.9|15567.9|15555.9|15549.9|646
1656319200000|2022-06-27 08:40:00|15558.9|15552.9|15551.9|15545.9|15558.9|15552.9|15550.9|15544.9|528
1656319500000|2022-06-27 08:45:00|15551.4|15545.4|15553.9|15547.9|15555.9|15549.9|15541.9|15535.9|540
1656319800000|2022-06-27 08:50:00|15554.9|15548.9|15546.4|15540.4|15558.4|15552.4|15545.9|15539.9|220
1656320100000|2022-06-27 08:55:00|15545.9|15539.9|15555.9|15549.9|15555.9|15549.9|15544.4|15538.4|166
1656320400000|2022-06-27 09:00:00|15555.4|15549.4|15551.4|15545.4|15557.9|15551.9|15550.9|15544.9|159
1656320700000|2022-06-27 09:05:00|15550.9|15544.9|15541.4|15535.4|15550.9|15544.9|15540.9|15534.9|265
1656321000000|2022-06-27 09:10:00|15541.9|15535.9|15551.4|15545.4|15558.4|15552.4|15541.4|15535.4|204
1656321300000|2022-06-27 09:15:00|15551.9|15545.9|15556.4|15550.4|15557.9|15551.9|15547.9|15541.9|164
1656321600000|2022-06-27 09:20:00|15556.9|15550.9|15558.4|15552.4|15562.9|15556.9|15555.9|15549.9|210
1656321900000|2022-06-27 09:25:00|15557.9|15551.9|15559.9|15553.9|15560.9|15554.9|15553.9|15547.9|96
1656322200000|2022-06-27 09:30:00|15558.9|15552.9|15551.9|15545.9|15559.4|15553.4|15550.9|15544.9|157
1656322500000|2022-06-27 09:35:00|15553.4|15547.4|15549.9|15543.9|15554.9|15548.9|15547.9|15541.9|58
1656322800000|2022-06-27 09:40:00|15549.4|15543.4|15554.9|15548.9|15555.4|15549.4|15547.4|15541.4|79
1656323100000|2022-06-27 09:45:00|15555.4|15549.4|15556.9|15550.9|15558.4|15552.4|15553.9|15547.9|73
1656323400000|2022-06-27 09:50:00|15556.4|15550.4|15552.9|15546.9|15560.9|15554.9|15552.9|15546.9|116
1656323700000|2022-06-27 09:55:00|15553.4|15547.4|15547.9|15541.9|15553.4|15547.4|15547.4|15541.4|197
1656324000000|2022-06-27 10:00:00|15548.9|15542.9|15548.4|15542.4|15551.4|15545.4|15545.9|15539.9|137
1656324300000|2022-06-27 10:05:00|15548.9|15542.9|15542.9|15536.9|15549.4|15543.4|15539.4|15533.4|196
1656324600000|2022-06-27 10:10:00|15543.4|15537.4|15541.9|15535.9|15548.4|15542.4|15540.9|15534.9|132
1656324900000|2022-06-27 10:15:00|15541.4|15535.4|15543.4|15537.4|15546.9|15540.9|15540.9|15534.9|163
1656325200000|2022-06-27 10:20:00|15543.9|15537.9|15542.9|15536.9|15544.9|15538.9|15542.4|15536.4|46
1656325500000|2022-06-27 10:25:00|15543.4|15537.4|15524.9|15518.9|15543.9|15537.9|15524.4|15518.4|639
1656325800000|2022-06-27 10:30:00|15524.4|15518.4|15529.4|15523.4|15532.4|15526.4|15521.4|15515.4|390
1656326100000|2022-06-27 10:35:00|15530.9|15524.9|15520.4|15514.4|15530.9|15524.9|15519.4|15513.4|236
1656326400000|2022-06-27 10:40:00|15519.9|15513.9|15525.9|15519.9|15526.9|15520.9|15519.4|15513.4|184
1656326700000|2022-06-27 10:45:00|15524.9|15518.9|15524.9|15518.9|15526.9|15520.9|15518.9|15512.9|169
1656327000000|2022-06-27 10:50:00|15523.9|15517.9|15533.9|15527.9|15534.9|15528.9|15523.9|15517.9|191
1656327300000|2022-06-27 10:55:00|15534.9|15528.9|15540.9|15534.9|15543.4|15537.4|15533.4|15527.4|238
1656327600000|2022-06-27 11:00:00|15540.4|15534.4|15544.9|15538.9|15545.9|15539.9|15539.9|15533.9|191
1656327900000|2022-06-27 11:05:00|15544.4|15538.4|15547.4|15541.4|15548.9|15542.9|15543.9|15537.9|135
1656328200000|2022-06-27 11:10:00|15546.9|15540.9|15547.4|15541.4|15548.9|15542.9|15545.9|15539.9|125
1656328500000|2022-06-27 11:15:00|15546.9|15540.9|15547.9|15541.9|15548.9|15542.9|15543.9|15537.9|126
1656328800000|2022-06-27 11:20:00|15547.4|15541.4|15544.4|15538.4|15547.4|15541.4|15543.9|15537.9|51
1656329100000|2022-06-27 11:25:00|15544.9|15538.9|15539.9|15533.9|15544.9|15538.9|15537.9|15531.9|122
1656329400000|2022-06-27 11:30:00|15540.9|15534.9|15554.9|15548.9|15554.9|15548.9|15540.9|15534.9|259
1656329700000|2022-06-27 11:35:00|15555.9|15549.9|15550.9|15544.9|15556.9|15550.9|15548.9|15542.9|235
1656330000000|2022-06-27 11:40:00|15551.9|15545.9|15554.4|15548.4|15555.9|15549.9|15549.4|15543.4|91
1656330300000|2022-06-27 11:45:00|15553.9|15547.9|15549.9|15543.9|15554.9|15548.9|15547.4|15541.4|132
1656330600000|2022-06-27 11:50:00|15550.4|15544.4|15550.4|15544.4|15554.9|15548.9|15548.4|15542.4|100
1656330900000|2022-06-27 11:55:00|15549.9|15543.9|15544.9|15538.9|15549.9|15543.9|15542.9|15536.9|104
1656331200000|2022-06-27 12:00:00|15546.4|15540.4|15545.4|15539.4|15548.9|15542.9|15542.9|15536.9|87
1656331500000|2022-06-27 12:05:00|15546.4|15540.4|15542.9|15536.9|15547.4|15541.4|15539.9|15533.9|120
1656331800000|2022-06-27 12:10:00|15542.4|15536.4|15544.9|15538.9|15546.9|15540.9|15537.9|15531.9|145
1656332100000|2022-06-27 12:15:00|15545.4|15539.4|15544.4|15538.4|15548.9|15542.9|15538.9|15532.9|133
1656332400000|2022-06-27 12:20:00|15543.9|15537.9|15537.9|15531.9|15545.4|15539.4|15535.9|15529.9|156
1656332700000|2022-06-27 12:25:00|15536.9|15530.9|15523.9|15517.9|15538.9|15532.9|15523.9|15517.9|408
1656333000000|2022-06-27 12:30:00|15524.4|15518.4|15514.9|15508.9|15531.4|15525.4|15510.9|15504.9|825
1656333300000|2022-06-27 12:35:00|15515.9|15509.9|15521.9|15515.9|15522.9|15516.9|15515.4|15509.4|271
1656333600000|2022-06-27 12:40:00|15522.4|15516.4|15527.9|15521.9|15530.9|15524.9|15519.9|15513.9|256
1656333900000|2022-06-27 12:45:00|15528.9|15522.9|15524.4|15518.4|15528.9|15522.9|15522.9|15516.9|129
1656334200000|2022-06-27 12:50:00|15524.9|15518.9|15514.4|15508.4|15527.4|15521.4|15513.9|15507.9|256
1656334500000|2022-06-27 12:55:00|15513.9|15507.9|15521.9|15515.9|15521.9|15515.9|15513.9|15507.9|178
1656334800000|2022-06-27 13:00:00|15520.9|15514.9|15528.9|15522.9|15530.4|15524.4|15517.9|15511.9|272
1656335100000|2022-06-27 13:05:00|15527.9|15521.9|15525.9|15519.9|15529.9|15523.9|15524.9|15518.9|106
1656335400000|2022-06-27 13:10:00|15524.4|15518.4|15531.9|15525.9|15531.9|15525.9|15520.4|15514.4|143
1656335700000|2022-06-27 13:15:00|15532.4|15526.4|15530.9|15524.9|15535.9|15529.9|15526.9|15520.9|217
1656336000000|2022-06-27 13:20:00|15529.4|15523.4|15529.4|15523.4|15534.9|15528.9|15524.9|15518.9|175
1656336300000|2022-06-27 13:25:00|15529.9|15523.9|15533.4|15527.4|15536.9|15530.9|15529.4|15523.4|186
1656336600000|2022-06-27 13:30:00|15532.4|15526.4|15504.4|15498.4|15544.4|15538.4|15496.9|15490.9|2082
1656336900000|2022-06-27 13:35:00|15503.4|15497.4|15504.4|15498.4|15510.4|15504.4|15484.4|15478.4|1931
1656337200000|2022-06-27 13:40:00|15503.4|15497.4|15477.4|15471.4|15505.4|15499.4|15472.9|15466.9|1540
1656337500000|2022-06-27 13:45:00|15477.9|15471.9|15454.4|15448.4|15478.4|15472.4|15445.9|15439.9|2575
1656337800000|2022-06-27 13:50:00|15455.4|15449.4|15478.9|15472.9|15480.4|15474.4|15450.4|15444.4|1366
1656338100000|2022-06-27 13:55:00|15478.4|15472.4|15468.9|15462.9|15481.9|15475.9|15466.9|15460.9|1079
1656338400000|2022-06-27 14:00:00|15469.9|15463.9|15502.4|15496.4|15507.9|15501.9|15466.9|15460.9|1586
1656338700000|2022-06-27 14:05:00|15501.9|15495.9|15492.4|15486.4|15505.9|15499.9|15483.9|15477.9|1009
1656339000000|2022-06-27 14:10:00|15493.4|15487.4|15477.9|15471.9|15497.4|15491.4|15474.9|15468.9|708
1656339300000|2022-06-27 14:15:00|15478.4|15472.4|15477.4|15471.4|15487.9|15481.9|15463.9|15457.9|945
1656339600000|2022-06-27 14:20:00|15476.9|15470.9|15475.4|15469.4|15489.9|15483.9|15468.9|15462.9|685
1656339900000|2022-06-27 14:25:00|15474.9|15468.9|15470.9|15464.9|15478.9|15472.9|15462.9|15456.9|601
1656340200000|2022-06-27 14:30:00|15468.9|15462.9|15493.4|15487.4|15493.4|15487.4|15465.4|15459.4|722
1656340500000|2022-06-27 14:35:00|15491.9|15485.9|15492.9|15486.9|15496.4|15490.4|15478.9|15472.9|440
1656340800000|2022-06-27 14:40:00|15492.4|15486.4|15503.9|15497.9|15505.4|15499.4|15486.9|15480.9|569
1656341100000|2022-06-27 14:45:00|15504.4|15498.4|15513.9|15507.9|15514.9|15508.9|15498.4|15492.4|766
1656341400000|2022-06-27 14:50:00|15514.4|15508.4|15515.4|15509.4|15518.9|15512.9|15512.9|15506.9|511
1656341700000|2022-06-27 14:55:00|15515.9|15509.9|15515.9|15509.9|15526.9|15520.9|15514.4|15508.4|766
1656342000000|2022-06-27 15:00:00|15516.4|15510.4|15508.9|15502.9|15519.4|15513.4|15506.9|15500.9|564
1656342300000|2022-06-27 15:05:00|15507.9|15501.9|15495.9|15489.9|15508.9|15502.9|15495.9|15489.9|442
1656342600000|2022-06-27 15:10:00|15494.9|15488.9|15503.9|15497.9|15504.9|15498.9|15493.9|15487.9|345
1656342900000|2022-06-27 15:15:00|15503.4|15497.4|15511.4|15505.4|15516.9|15510.9|15499.9|15493.9|382
1656343200000|2022-06-27 15:20:00|15511.9|15505.9|15527.9|15521.9|15528.9|15522.9|15509.9|15503.9|560
1656343500000|2022-06-27 15:25:00|15527.4|15521.4|15528.9|15522.9|15535.9|15529.9|15527.4|15521.4|669
1656343800000|2022-06-27 15:30:00|15529.4|15523.4|15513.4|15507.4|15530.4|15524.4|15513.4|15507.4|442
1656344100000|2022-06-27 15:35:00|15512.9|15506.9|15515.9|15509.9|15516.9|15510.9|15505.4|15499.4|471
1656344400000|2022-06-27 15:40:00|15515.4|15509.4|15525.4|15519.4|15527.4|15521.4|15513.4|15507.4|359
1656344700000|2022-06-27 15:45:00|15525.9|15519.9|15519.9|15513.9|15531.9|15525.9|15517.4|15511.4|233
1656345000000|2022-06-27 15:50:00|15518.9|15512.9|15511.9|15505.9|15518.9|15512.9|15508.4|15502.4|251
1656345300000|2022-06-27 15:55:00|15510.9|15504.9|15514.9|15508.9|15516.4|15510.4|15505.9|15499.9|274
1656345600000|2022-06-27 16:00:00|15515.4|15509.4|15486.4|15480.4|15516.4|15510.4|15481.4|15475.4|926
1656345900000|2022-06-27 16:05:00|15487.4|15481.4|15492.4|15486.4|15492.4|15486.4|15478.9|15472.9|491
1656346200000|2022-06-27 16:10:00|15491.4|15485.4|15496.9|15490.9|15501.4|15495.4|15485.9|15479.9|398
1656346500000|2022-06-27 16:15:00|15496.4|15490.4|15504.4|15498.4|15504.9|15498.9|15487.9|15481.9|348
1656346800000|2022-06-27 16:20:00|15504.9|15498.9|15495.9|15489.9|15509.4|15503.4|15494.9|15488.9|321
1656347100000|2022-06-27 16:25:00|15496.4|15490.4|15491.9|15485.9|15497.9|15491.9|15483.9|15477.9|400
1656347400000|2022-06-27 16:30:00|15490.9|15484.9|15482.4|15476.4|15491.4|15485.4|15478.9|15472.9|306
1656347700000|2022-06-27 16:35:00|15482.9|15476.9|15494.9|15488.9|15495.9|15489.9|15478.9|15472.9|259
1656348000000|2022-06-27 16:40:00|15495.4|15489.4|15506.9|15500.9|15506.9|15500.9|15492.9|15486.9|225
1656348300000|2022-06-27 16:45:00|15507.9|15501.9|15508.9|15502.9|15512.4|15506.4|15499.4|15493.4|294
1656348600000|2022-06-27 16:50:00|15508.4|15502.4|15512.9|15506.9|15513.9|15507.9|15506.4|15500.4|181
1656348900000|2022-06-27 16:55:00|15513.4|15507.4|15511.9|15505.9|15514.9|15508.9|15506.4|15500.4|133
1656349200000|2022-06-27 17:00:00|15512.4|15506.4|15500.4|15494.4|15514.4|15508.4|15495.4|15489.4|252
1656349500000|2022-06-27 17:05:00|15500.9|15494.9|15499.9|15493.9|15500.9|15494.9|15485.9|15479.9|287
1656349800000|2022-06-27 17:10:00|15500.4|15494.4|15505.9|15499.9|15510.9|15504.9|15499.4|15493.4|170
1656350100000|2022-06-27 17:15:00|15506.4|15500.4|15507.4|15501.4|15510.4|15504.4|15498.9|15492.9|90
1656350400000|2022-06-27 17:20:00|15507.9|15501.9|15508.4|15502.4|15511.9|15505.9|15500.9|15494.9|103
1656350700000|2022-06-27 17:25:00|15508.9|15502.9|15502.4|15496.4|15509.9|15503.9|15500.4|15494.4|91
1656351000000|2022-06-27 17:30:00|15501.9|15495.9|15496.9|15490.9|15503.4|15497.4|15494.4|15488.4|114
1656351300000|2022-06-27 17:35:00|15496.4|15490.4|15500.4|15494.4|15500.9|15494.9|15492.4|15486.4|65
1656351600000|2022-06-27 17:40:00|15499.9|15493.9|15490.9|15484.9|15501.9|15495.9|15488.4|15482.4|117
1656351900000|2022-06-27 17:45:00|15491.4|15485.4|15490.9|15484.9|15492.4|15486.4|15481.9|15475.9|196
1656352200000|2022-06-27 17:50:00|15491.4|15485.4|15496.9|15490.9|15501.4|15495.4|15490.4|15484.4|150
1656352500000|2022-06-27 17:55:00|15498.4|15492.4|15492.9|15486.9|15499.4|15493.4|15492.9|15486.9|71
1656352800000|2022-06-27 18:00:00|15493.4|15487.4|15494.9|15488.9|15496.9|15490.9|15481.4|15475.4|175
1656353100000|2022-06-27 18:05:00|15494.4|15488.4|15491.9|15485.9|15497.4|15491.4|15484.9|15478.9|67
1656353400000|2022-06-27 18:10:00|15492.4|15486.4|15503.4|15497.4|15505.9|15499.9|15490.9|15484.9|98
1656353700000|2022-06-27 18:15:00|15503.9|15497.9|15513.9|15507.9|15514.4|15508.4|15501.9|15495.9|173
1656354000000|2022-06-27 18:20:00|15513.4|15507.4|15509.9|15503.9|15513.9|15507.9|15506.9|15500.9|43
1656354300000|2022-06-27 18:25:00|15509.4|15503.4|15503.4|15497.4|15509.4|15503.4|15501.4|15495.4|42
1656354600000|2022-06-27 18:30:00|15502.9|15496.9|15508.4|15502.4|15508.9|15502.9|15497.4|15491.4|49
1656354900000|2022-06-27 18:35:00|15508.9|15502.9|15516.4|15510.4|15517.4|15511.4|15506.4|15500.4|97
1656355200000|2022-06-27 18:40:00|15516.9|15510.9|15509.4|15503.4|15516.9|15510.9|15506.4|15500.4|62
1656355500000|2022-06-27 18:45:00|15508.4|15502.4|15515.4|15509.4|15517.9|15511.9|15503.9|15497.9|61
1656355800000|2022-06-27 18:50:00|15514.4|15508.4|15507.4|15501.4|15514.4|15508.4|15503.4|15497.4|54
1656356100000|2022-06-27 18:55:00|15506.4|15500.4|15503.4|15497.4|15513.9|15507.9|15502.4|15496.4|23
1656356400000|2022-06-27 19:00:00|15502.4|15496.4|15483.9|15477.9|15506.4|15500.4|15481.4|15475.4|271
1656356700000|2022-06-27 19:05:00|15483.4|15477.4|15489.9|15483.9|15492.4|15486.4|15474.4|15468.4|177
1656357000000|2022-06-27 19:10:00|15490.4|15484.4|15507.4|15501.4|15508.4|15502.4|15489.4|15483.4|142
1656357300000|2022-06-27 19:15:00|15506.9|15500.9|15504.4|15498.4|15509.9|15503.9|15502.4|15496.4|71
1656357600000|2022-06-27 19:20:00|15504.9|15498.9|15495.4|15489.4|15506.9|15500.9|15493.4|15487.4|42
1656357900000|2022-06-27 19:25:00|15496.4|15490.4|15499.4|15493.4|15502.4|15496.4|15493.4|15487.4|41
1656358200000|2022-06-27 19:30:00|15498.9|15492.9|15489.4|15483.4|15498.9|15492.9|15488.4|15482.4|83
1656358500000|2022-06-27 19:35:00|15490.4|15484.4|15480.4|15474.4|15490.4|15484.4|15478.4|15472.4|112
1656358800000|2022-06-27 19:40:00|15481.4|15475.4|15499.4|15493.4|15499.9|15493.9|15478.4|15472.4|86
1656359100000|2022-06-27 19:45:00|15498.4|15492.4|15493.4|15487.4|15503.4|15497.4|15486.9|15480.9|74
1656359400000|2022-06-27 19:50:00|15487.9|15481.9|15471.4|15465.4|15488.4|15482.4|15469.9|15463.9|424
1656359700000|2022-06-27 19:55:00|15472.4|15466.4|15486.4|15480.4|15486.9|15480.9|15472.4|15466.4|137
1656360000000|2022-06-27 20:00:00|15486.9|15480.9|15494.9|15488.9|15495.4|15489.4|15485.4|15479.4|107
1656360300000|2022-06-27 20:05:00|15495.9|15489.9|15496.9|15490.9|15497.9|15491.9|15493.9|15487.9|36
1656360600000|2022-06-27 20:10:00|15497.4|15491.4|15494.4|15488.4|15498.9|15492.9|15494.4|15488.4|46
1656360900000|2022-06-27 20:15:00|15495.4|15489.4|15498.9|15492.9|15502.9|15496.9|15494.9|15488.9|100
1656361200000|2022-06-27 20:20:00|15498.4|15492.4|15497.9|15491.9|15499.4|15493.4|15492.4|15486.4|79
1656361500000|2022-06-27 20:25:00|15498.4|15492.4|15492.4|15486.4|15498.4|15492.4|15491.4|15485.4|104
1656361800000|2022-06-27 20:30:00|15493.4|15487.4|15492.4|15486.4|15496.9|15490.9|15488.4|15482.4|78
1656362100000|2022-06-27 20:35:00|15493.4|15487.4|15490.4|15484.4|15493.9|15487.9|15486.4|15480.4|105
1656362400000|2022-06-27 20:40:00|15490.9|15484.9|15493.9|15487.9|15494.4|15488.4|15490.4|15484.4|120
1656362700000|2022-06-27 20:45:00|15494.4|15488.4|15501.4|15495.4|15506.4|15500.4|15494.4|15488.4|173
1656363000000|2022-06-27 20:50:00|15500.9|15494.9|15513.4|15507.4|15515.4|15509.4|15499.4|15493.4|207
1656363300000|2022-06-27 20:55:00|15514.4|15508.4|15520.9|15514.9|15526.9|15520.9|15513.4|15507.4|430
1656363600000|2022-06-27 21:00:00|15526|15512|15529.3|15515.3|15529.3|15515.3|15526|15512|0
1656363900000|2022-06-27 21:05:00|15530|15516|15530.5|15516.5|15530.8|15516.8|15529.3|15515.3|0
1656364200000|2022-06-27 21:10:00|15530.1|15516.1|15530.2|15516.2|15531|15517|15530.1|15516.1|0
1656364500000|2022-06-27 21:15:00|15530.1|15516.1|15530|15516|15531.1|15517.1|15529.8|15515.8|0
1656364800000|2022-06-27 21:20:00|15529.8|15515.8|15528.1|15514.1|15530|15516|15527.7|15513.7|0
1656365100000|2022-06-27 21:25:00|15527.9|15513.9|15528|15514|15528|15514|15527.4|15513.4|0
1656365400000|2022-06-27 21:30:00|15527.9|15513.9|15527.7|15513.7|15528|15514|15527|15513|0
1656365700000|2022-06-27 21:35:00|15527.3|15513.3|15524|15510|15527.3|15513.3|15523.3|15509.3|0
1656366000000|2022-06-27 21:40:00|15524.3|15510.3|15518.4|15504.4|15524.3|15510.3|15518.4|15504.4|0
1656366300000|2022-06-27 21:45:00|15518.7|15504.7|15520.8|15506.8|15520.8|15506.8|15518.4|15504.4|0
1656366600000|2022-06-27 21:50:00|15520.7|15506.7|15521|15507|15521.7|15507.7|15519.6|15505.6|0
1656366900000|2022-06-27 21:55:00|15521.1|15507.1|15522.1|15508.1|15523.8|15509.8|15521|15507|0
1656367200000|2022-06-27 22:00:00|15528.3|15514.3|15512.6|15498.6|15532.7|15518.7|15510.9|15496.9|0
1656367500000|2022-06-27 22:05:00|15513.1|15499.1|15515.3|15501.3|15515.7|15501.7|15511.3|15497.3|0
1656367800000|2022-06-27 22:10:00|15515.7|15501.7|15514|15500|15518.4|15504.4|15509.6|15495.6|0
1656368100000|2022-06-27 22:15:00|15514.8|15500.8|15510.5|15496.5|15515.7|15501.7|15510.5|15496.5|0
1656368400000|2022-06-27 22:20:00|15511.3|15497.3|15510.5|15496.5|15512.2|15498.2|15507.8|15493.8|0
1656368700000|2022-06-27 22:25:00|15510|15496|15513.1|15499.1|15514.8|15500.8|15509.6|15495.6|0
1656369000000|2022-06-27 22:30:00|15512.6|15498.6|15513.1|15499.1|15514|15500|15510.5|15496.5|0
1656369300000|2022-06-27 22:35:00|15514|15500|15512.2|15498.2|15514.8|15500.8|15511.8|15497.8|0
1656369600000|2022-06-27 22:40:00|15512.6|15498.6|15513.1|15499.1|15513.1|15499.1|15511.3|15497.3|0
1656369900000|2022-06-27 22:45:00|15514|15500|15522.6|15508.6|15525.2|15511.2|15514|15500|0
1656370200000|2022-06-27 22:50:00|15522.1|15508.1|15524.3|15510.3|15525.2|15511.2|15521.7|15507.7|0
1656370500000|2022-06-27 22:55:00|15524.8|15510.8|15524.3|15510.3|15526.1|15512.1|15524.3|15510.3|0
1656370800000|2022-06-27 23:00:00|15525.2|15511.2|15534.3|15520.3|15536.9|15522.9|15523.5|15509.5|0
1656371100000|2022-06-27 23:05:00|15533.4|15519.4|15536|15522|15536|15522|15533.4|15519.4|0
1656371400000|2022-06-27 23:10:00|15536.9|15522.9|15537.2|15523.2|15540.4|15526.4|15534.2|15520.2|0
1656371700000|2022-06-27 23:15:00|15537.7|15523.7|15535.8|15521.8|15537.7|15523.7|15532.3|15518.3|0
1656372000000|2022-06-27 23:20:00|15536.3|15522.3|15535|15521|15536.7|15522.7|15534.1|15520.1|0
1656372300000|2022-06-27 23:25:00|15535.4|15521.4|15535.8|15521.8|15536.7|15522.7|15534.1|15520.1|0
1656372600000|2022-06-27 23:30:00|15536.3|15522.3|15532.8|15518.8|15536.7|15522.7|15532.8|15518.8|0
1656372900000|2022-06-27 23:35:00|15531.9|15517.9|15531.9|15517.9|15532.8|15518.8|15531|15517|0
1656373200000|2022-06-27 23:40:00|15531.5|15517.5|15528.4|15514.4|15531.9|15517.9|15528.4|15514.4|0
1656373500000|2022-06-27 23:45:00|15529.3|15515.3|15533.7|15519.7|15535|15521|15529.3|15515.3|0
1656373800000|2022-06-27 23:50:00|15534.1|15520.1|15530|15516|15536.1|15522.1|15530|15516|0
1656374100000|2022-06-27 23:55:00|15529.1|15515.1|15537.9|15523.9|15538.8|15524.8|15529.1|15515.1|0
1656374400000|2022-06-28 00:00:00|15538.8|15524.8|15556.5|15542.5|15562.6|15548.6|15536.1|15522.1|0
1656374700000|2022-06-28 00:05:00|15556|15542|15556.8|15542.8|15563.2|15549.2|15553.6|15539.6|0
1656375000000|2022-06-28 00:10:00|15556|15542|15554.2|15540.2|15560.3|15546.3|15552.4|15538.4|0
1656375300000|2022-06-28 00:15:00|15554.6|15540.6|15553.1|15539.1|15559.6|15545.6|15553.1|15539.1|0
1656375600000|2022-06-28 00:20:00|15552.7|15538.7|15547.5|15533.5|15553.8|15539.8|15545.1|15531.1|0
1656375900000|2022-06-28 00:25:00|15548.5|15534.5|15552.5|15538.5|15552.9|15538.9|15545.5|15531.5|0
1656376200000|2022-06-28 00:30:00|15551.4|15537.4|15555.9|15541.9|15557|15543|15550.9|15536.9|0
1656376500000|2022-06-28 00:35:00|15557|15543|15550.9|15536.9|15557|15543|15550.5|15536.5|0
1656376800000|2022-06-28 00:40:00|15551.1|15537.1|15556.4|15542.4|15559|15545|15550.5|15536.5|0
1656377100000|2022-06-28 00:45:00|15561.4|15557.4|15535.4|15531.4|15565.4|15561.4|15522.9|15518.9|4117
1656377400000|2022-06-28 00:50:00|15538.4|15534.4|15529.9|15525.9|15546.9|15542.9|15528.9|15524.9|1284
1656377700000|2022-06-28 00:55:00|15528.9|15524.9|15536.4|15532.4|15545.9|15541.9|15526.9|15522.9|962
1656378000000|2022-06-28 01:00:00|15535.9|15531.9|15531.4|15527.4|15536.4|15532.4|15500.4|15496.4|3733
1656378300000|2022-06-28 01:05:00|15531.9|15527.9|15535.4|15531.4|15551.4|15547.4|15517.9|15513.9|2980
1656378600000|2022-06-28 01:10:00|15535.9|15531.9|15543.9|15539.9|15547.9|15543.9|15522.9|15518.9|1848
1656378900000|2022-06-28 01:15:00|15542.4|15538.4|15528.4|15524.4|15547.9|15543.9|15525.9|15521.9|1371
1656379200000|2022-06-28 01:20:00|15525.9|15521.9|15479.9|15475.9|15525.9|15521.9|15479.9|15475.9|4024
1656379500000|2022-06-28 01:25:00|15478.9|15474.9|15459.4|15455.4|15491.4|15487.4|15453.9|15449.9|3844
1656379800000|2022-06-28 01:30:00|15460.4|15456.4|15470.4|15466.4|15485.4|15481.4|15455.4|15451.4|2565
1656380100000|2022-06-28 01:35:00|15469.9|15465.9|15469.9|15465.9|15498.9|15494.9|15465.9|15461.9|2236
1656380400000|2022-06-28 01:40:00|15469.4|15465.4|15455.9|15451.9|15480.4|15476.4|15454.9|15450.9|2000
1656380700000|2022-06-28 01:45:00|15455.4|15451.4|15426.4|15422.4|15462.4|15458.4|15424.9|15420.9|4939
1656381000000|2022-06-28 01:50:00|15426.9|15422.9|15411.4|15407.4|15431.4|15427.4|15409.9|15405.9|3018
1656381300000|2022-06-28 01:55:00|15410.9|15406.9|15405.4|15401.4|15421.9|15417.9|15400.9|15396.9|2148
1656381600000|2022-06-28 02:00:00|15404.9|15400.9|15412.4|15408.4|15416.4|15412.4|15400.9|15396.9|1501
1656381900000|2022-06-28 02:05:00|15411.9|15407.9|15414.9|15410.9|15425.9|15421.9|15410.9|15406.9|1405
1656382200000|2022-06-28 02:10:00|15414.4|15410.4|15404.4|15400.4|15420.4|15416.4|15402.9|15398.9|1004
1656382500000|2022-06-28 02:15:00|15403.9|15399.9|15399.9|15395.9|15414.9|15410.9|15398.9|15394.9|1185
1656382800000|2022-06-28 02:20:00|15400.4|15396.4|15382.9|15378.9|15402.9|15398.9|15381.4|15377.4|2394
1656383100000|2022-06-28 02:25:00|15381.9|15377.9|15378.5|15374.5|15384.9|15380.9|15362.5|15358.5|2930
1656383400000|2022-06-28 02:30:00|15377.5|15373.5|15380.5|15376.5|15385.5|15381.5|15370.5|15366.5|1061
1656383700000|2022-06-28 02:35:00|15378.5|15374.5|15380|15376|15388.5|15384.5|15373.5|15369.5|1039
1656384000000|2022-06-28 02:40:00|15381|15377|15391.5|15387.5|15392.5|15388.5|15378.5|15374.5|988
1656384300000|2022-06-28 02:45:00|15391|15387|15421.5|15417.5|15427|15423|15384.5|15380.5|2671
1656384600000|2022-06-28 02:50:00|15425|15421|15431|15427|15437.5|15433.5|15422|15418|2281
1656384900000|2022-06-28 02:55:00|15430.5|15426.5|15433|15429|15438|15434|15410.5|15406.5|1827
1656385200000|2022-06-28 03:00:00|15433.5|15429.5|15427.5|15423.5|15435|15431|15420.5|15416.5|715
1656385500000|2022-06-28 03:05:00|15428.5|15424.5|15423.5|15419.5|15450|15446|15421.5|15417.5|1845
1656385800000|2022-06-28 03:10:00|15424.5|15420.5|15415|15411|15424.5|15420.5|15409.5|15405.5|1338
1656386100000|2022-06-28 03:15:00|15414.5|15410.5|15411.5|15407.5|15423|15419|15406.5|15402.5|943
1656386400000|2022-06-28 03:20:00|15410.5|15406.5|15403|15399|15410.5|15406.5|15390.5|15386.5|1790
1656386700000|2022-06-28 03:25:00|15405|15401|15415.5|15411.5|15418.5|15414.5|15400.5|15396.5|1266
1656387000000|2022-06-28 03:30:00|15416.5|15412.5|15416.5|15412.5|15427.5|15423.5|15412.5|15408.5|941
1656387300000|2022-06-28 03:35:00|15415.5|15411.5|15413|15409|15420.5|15416.5|15412|15408|514
1656387600000|2022-06-28 03:40:00|15412.5|15408.5|15422|15418|15428.5|15424.5|15412.5|15408.5|687
1656387900000|2022-06-28 03:45:00|15422.5|15418.5|15440|15436|15440|15436|15420|15416|1122
1656388200000|2022-06-28 03:50:00|15439.5|15435.5|15430.5|15426.5|15447.5|15443.5|15426|15422|1338
1656388500000|2022-06-28 03:55:00|15431.5|15427.5|15425|15421|15431.5|15427.5|15422|15418|458
1656388800000|2022-06-28 04:00:00|15425.5|15421.5|15437|15433|15438|15434|15418.5|15414.5|614
1656389100000|2022-06-28 04:05:00|15435|15431|15427.5|15423.5|15448|15444|15427|15423|865
1656389400000|2022-06-28 04:10:00|15427|15423|15431.5|15427.5|15431.5|15427.5|15421.5|15417.5|341
1656389700000|2022-06-28 04:15:00|15432.5|15428.5|15404|15400|15432.5|15428.5|15401.5|15397.5|1293
1656390000000|2022-06-28 04:20:00|15403.5|15399.5|15426|15422|15426|15422|15402|15398|744
1656390300000|2022-06-28 04:25:00|15427.5|15423.5|15421.5|15417.5|15431|15427|15418.5|15414.5|528
1656390600000|2022-06-28 04:30:00|15422.5|15418.5|15442.5|15438.5|15442.5|15438.5|15412|15408|1134
1656390900000|2022-06-28 04:35:00|15443.5|15439.5|15447.5|15443.5|15462.5|15458.5|15443.5|15439.5|2176
1656391200000|2022-06-28 04:40:00|15447|15443|15430.5|15426.5|15448.5|15444.5|15427.5|15423.5|1016
1656391500000|2022-06-28 04:45:00|15431|15427|15435.5|15431.5|15436.5|15432.5|15423.5|15419.5|680
1656391800000|2022-06-28 04:50:00|15435|15431|15417.5|15413.5|15436.5|15432.5|15416.5|15412.5|733
1656392100000|2022-06-28 04:55:00|15418|15414|15425.5|15421.5|15428|15424|15416.5|15412.5|596
1656392400000|2022-06-28 05:00:00|15425|15421|15428.5|15424.5|15447.5|15443.5|15423|15419|994
1656392700000|2022-06-28 05:05:00|15428|15424|15432.5|15428.5|15434.5|15430.5|15418.5|15414.5|899
1656393000000|2022-06-28 05:10:00|15434.5|15430.5|15435.5|15431.5|15441.5|15437.5|15429|15425|685
1656393300000|2022-06-28 05:15:00|15436|15432|15431.5|15427.5|15437.5|15433.5|15427.5|15423.5|481
1656393600000|2022-06-28 05:20:00|15432|15428|15428|15424|15434.5|15430.5|15425.5|15421.5|658
1656393900000|2022-06-28 05:25:00|15427.5|15423.5|15442|15438|15443|15439|15424.5|15420.5|1574
1656394200000|2022-06-28 05:30:00|15391.4|15387.4|15396.4|15392.4|15397.4|15393.4|15385.4|15381.4|1547
1656394500000|2022-06-28 05:35:00|15396.9|15392.9|15406.9|15402.9|15408.4|15404.4|15394.9|15390.9|1503
1656394800000|2022-06-28 05:40:00|15407.4|15403.4|15407.4|15403.4|15411.9|15407.9|15404.9|15400.9|2655
1656395100000|2022-06-28 05:45:00|15412.7|15398.7|15411.6|15397.6|15417.2|15403.2|15406.8|15392.8|0
1656395400000|2022-06-28 05:50:00|15411.8|15397.8|15408.2|15394.2|15414.7|15400.7|15407.3|15393.3|0
1656395700000|2022-06-28 05:55:00|15408.4|15394.4|15414.2|15400.2|15420.3|15406.3|15408.2|15394.2|0
1656396000000|2022-06-28 06:00:00|15415.3|15401.3|15433.4|15419.4|15434.2|15420.2|15412.2|15398.2|0
1656396300000|2022-06-28 06:05:00|15432.9|15418.9|15468.7|15454.7|15469.2|15455.2|15429|15415|0
1656396600000|2022-06-28 06:10:00|15468.3|15454.3|15474.6|15460.6|15494|15480|15463.5|15449.5|0
1656396900000|2022-06-28 06:15:00|15474.4|15460.4|15469.3|15455.3|15486.7|15472.7|15456.4|15442.4|0
1656397200000|2022-06-28 06:20:00|15469.4|15455.4|15481.6|15467.6|15481.7|15467.7|15468.7|15454.7|0
1656397500000|2022-06-28 06:25:00|15481.7|15467.7|15483.4|15469.4|15483.6|15469.6|15478.8|15464.8|0
1656397800000|2022-06-28 06:30:00|15483.6|15469.6|15474|15460|15484.6|15470.6|15472.9|15458.9|0
1656398100000|2022-06-28 06:35:00|15474.1|15460.1|15471.4|15457.4|15480.2|15466.2|15461.2|15447.2|0
1656398400000|2022-06-28 06:40:00|15471.3|15457.3|15483.1|15469.1|15484.8|15470.8|15469.5|15455.5|0
1656398700000|2022-06-28 06:45:00|15482.9|15468.9|15476.4|15462.4|15484.2|15470.2|15474.7|15460.7|0
1656399000000|2022-06-28 06:50:00|15476.5|15462.5|15472.6|15458.6|15481|15467|15466|15452|0
1656399300000|2022-06-28 06:55:00|15472.5|15458.5|15460.9|15446.9|15473.3|15459.3|15458.7|15444.7|0
1656399600000|2022-06-28 07:00:00|15467.1|15453.1|15464.4|15458.4|15482.4|15476.4|15460.4|15453.1|2437
1656399900000|2022-06-28 07:05:00|15465.9|15459.9|15460.4|15454.4|15467.4|15461.4|15456.9|15450.9|720
1656400200000|2022-06-28 07:10:00|15459.4|15453.4|15492.9|15486.9|15497.4|15491.4|15459.4|15453.4|1975
1656400500000|2022-06-28 07:15:00|15492.4|15486.4|15476.9|15470.9|15495.4|15489.4|15476.9|15470.9|674
1656400800000|2022-06-28 07:20:00|15476.4|15470.4|15475.4|15469.4|15479.9|15473.9|15470.9|15464.9|501
1656401100000|2022-06-28 07:25:00|15475.9|15469.9|15465.4|15459.4|15478.4|15472.4|15460.9|15454.9|569
1656401400000|2022-06-28 07:30:00|15464.9|15458.9|15456.4|15450.4|15464.9|15458.9|15446.9|15440.9|851
1656401700000|2022-06-28 07:35:00|15457.9|15451.9|15452.9|15446.9|15464.4|15458.4|15452.4|15446.4|403
1656402000000|2022-06-28 07:40:00|15453.4|15447.4|15451.4|15445.4|15458.4|15452.4|15450.4|15444.4|280
1656402300000|2022-06-28 07:45:00|15451.9|15445.9|15431.4|15425.4|15457.9|15451.9|15429.4|15423.4|837
1656402600000|2022-06-28 07:50:00|15430.4|15424.4|15442.9|15436.9|15447.4|15441.4|15429.4|15423.4|371
1656402900000|2022-06-28 07:55:00|15443.9|15437.9|15447.4|15441.4|15449.4|15443.4|15440.4|15434.4|199
1656403200000|2022-06-28 08:00:00|15447.9|15441.9|15457.4|15451.4|15458.4|15452.4|15444.4|15438.4|490
1656403500000|2022-06-28 08:05:00|15456.9|15450.9|15450.4|15444.4|15459.4|15453.4|15449.9|15443.9|221
1656403800000|2022-06-28 08:10:00|15451.4|15445.4|15455.9|15449.9|15457.4|15451.4|15450.4|15444.4|152
1656404100000|2022-06-28 08:15:00|15456.4|15450.4|15453.4|15447.4|15459.9|15453.9|15452.9|15446.9|160
1656404400000|2022-06-28 08:20:00|15453.9|15447.9|15455.4|15449.4|15460.4|15454.4|15452.4|15446.4|167
1656404700000|2022-06-28 08:25:00|15456.4|15450.4|15459.4|15453.4|15459.4|15453.4|15455.9|15449.9|119
1656405000000|2022-06-28 08:30:00|15459.9|15453.9|15454.9|15448.9|15465.4|15459.4|15454.9|15448.9|321
1656405300000|2022-06-28 08:35:00|15454.4|15448.4|15462.9|15456.9|15463.9|15457.9|15453.4|15447.4|242
1656405600000|2022-06-28 08:40:00|15462.4|15456.4|15457.4|15451.4|15463.9|15457.9|15457.4|15451.4|101
1656405900000|2022-06-28 08:45:00|15458.9|15452.9|15456.4|15450.4|15462.4|15456.4|15453.9|15447.9|145
1656406200000|2022-06-28 08:50:00|15457.4|15451.4|15466.4|15460.4|15466.4|15460.4|15457.4|15451.4|174
1656406500000|2022-06-28 08:55:00|15466.9|15460.9|15469.4|15463.4|15471.4|15465.4|15464.4|15458.4|330
1656406800000|2022-06-28 09:00:00|15470.4|15464.4|15472.4|15466.4|15474.4|15468.4|15469.4|15463.4|200
1656407100000|2022-06-28 09:05:00|15471.9|15465.9|15476.4|15470.4|15477.9|15471.9|15471.4|15465.4|228
1656407400000|2022-06-28 09:10:00|15476.9|15470.9|15475.4|15469.4|15479.9|15473.9|15475.4|15469.4|251
1656407700000|2022-06-28 09:15:00|15476.4|15470.4|15467.4|15461.4|15478.4|15472.4|15465.9|15459.9|220
1656408000000|2022-06-28 09:20:00|15466.9|15460.9|15469.9|15463.9|15472.9|15466.9|15466.4|15460.4|219
1656408300000|2022-06-28 09:25:00|15470.4|15464.4|15470.9|15464.9|15473.4|15467.4|15469.4|15463.4|72
1656408600000|2022-06-28 09:30:00|15470.4|15464.4|15461.9|15455.9|15472.4|15466.4|15461.4|15455.4|199
1656408900000|2022-06-28 09:35:00|15462.4|15456.4|15459.9|15453.9|15463.4|15457.4|15456.4|15450.4|195
1656409200000|2022-06-28 09:40:00|15460.4|15454.4|15459.9|15453.9|15461.9|15455.9|15458.4|15452.4|143
1656409500000|2022-06-28 09:45:00|15460.4|15454.4|15461.9|15455.9|15465.9|15459.9|15458.9|15452.9|74
1656409800000|2022-06-28 09:50:00|15462.4|15456.4|15461.4|15455.4|15467.4|15461.4|15461.4|15455.4|98
1656410100000|2022-06-28 09:55:00|15459.9|15453.9|15456.4|15450.4|15463.4|15457.4|15453.9|15447.9|128
1656410400000|2022-06-28 10:00:00|15457.9|15451.9|15459.9|15453.9|15463.4|15457.4|15456.9|15450.9|101
1656410700000|2022-06-28 10:05:00|15459.4|15453.4|15454.9|15448.9|15462.4|15456.4|15454.9|15448.9|90
1656411000000|2022-06-28 10:10:00|15455.9|15449.9|15457.9|15451.9|15459.9|15453.9|15453.9|15447.9|89
1656411300000|2022-06-28 10:15:00|15457.4|15451.4|15459.9|15453.9|15461.4|15455.4|15457.4|15451.4|35
1656411600000|2022-06-28 10:20:00|15459.4|15453.4|15465.9|15459.9|15467.4|15461.4|15459.4|15453.4|81
1656411900000|2022-06-28 10:25:00|15465.4|15459.4|15472.9|15466.9|15473.4|15467.4|15462.4|15456.4|460
1656412200000|2022-06-28 10:30:00|15473.4|15467.4|15480.9|15474.9|15484.4|15478.4|15472.4|15466.4|552
1656412500000|2022-06-28 10:35:00|15480.4|15474.4|15474.4|15468.4|15480.4|15474.4|15473.4|15467.4|91
1656412800000|2022-06-28 10:40:00|15475.4|15469.4|15472.9|15466.9|15476.4|15470.4|15469.4|15463.4|105
1656413100000|2022-06-28 10:45:00|15472.4|15466.4|15472.4|15466.4|15473.9|15467.9|15470.4|15464.4|41
1656413400000|2022-06-28 10:50:00|15471.9|15465.9|15479.4|15473.4|15479.4|15473.4|15471.9|15465.9|82
1656413700000|2022-06-28 10:55:00|15478.9|15472.9|15484.4|15478.4|15489.9|15483.9|15477.9|15471.9|380
1656414000000|2022-06-28 11:00:00|15483.9|15477.9|15480.4|15474.4|15486.4|15480.4|15477.4|15471.4|159
1656414300000|2022-06-28 11:05:00|15479.9|15473.9|15485.4|15479.4|15485.4|15479.4|15478.4|15472.4|72
1656414600000|2022-06-28 11:10:00|15484.9|15478.9|15485.4|15479.4|15488.4|15482.4|15481.9|15475.9|239
1656414900000|2022-06-28 11:15:00|15484.9|15478.9|15486.4|15480.4|15488.9|15482.9|15483.9|15477.9|123
1656415200000|2022-06-28 11:20:00|15487.4|15481.4|15488.9|15482.9|15489.4|15483.4|15484.9|15478.9|146
1656415500000|2022-06-28 11:25:00|15488.4|15482.4|15494.9|15488.9|15496.4|15490.4|15482.4|15476.4|408
1656415800000|2022-06-28 11:30:00|15494.4|15488.4|15490.4|15484.4|15495.4|15489.4|15489.4|15483.4|212
1656416100000|2022-06-28 11:35:00|15489.4|15483.4|15484.9|15478.9|15490.4|15484.4|15483.4|15477.4|113
1656416400000|2022-06-28 11:40:00|15484.4|15478.4|15487.4|15481.4|15487.4|15481.4|15482.4|15476.4|121
1656416700000|2022-06-28 11:45:00|15487.9|15481.9|15485.4|15479.4|15487.9|15481.9|15484.4|15478.4|76
1656417000000|2022-06-28 11:50:00|15484.9|15478.9|15481.4|15475.4|15484.9|15478.9|15478.4|15472.4|136
1656417300000|2022-06-28 11:55:00|15480.9|15474.9|15481.4|15475.4|15483.9|15477.9|15474.9|15468.9|203
1656417600000|2022-06-28 12:00:00|15481.9|15475.9|15483.4|15477.4|15487.9|15481.9|15479.9|15473.9|167
1656417900000|2022-06-28 12:05:00|15483.9|15477.9|15479.9|15473.9|15485.9|15479.9|15479.4|15473.4|55
1656418200000|2022-06-28 12:10:00|15480.4|15474.4|15477.9|15471.9|15480.9|15474.9|15476.4|15470.4|152
1656418500000|2022-06-28 12:15:00|15478.4|15472.4|15473.4|15467.4|15481.4|15475.4|15470.4|15464.4|280
1656418800000|2022-06-28 12:20:00|15473.9|15467.9|15476.9|15470.9|15477.4|15471.4|15470.4|15464.4|206
1656419100000|2022-06-28 12:25:00|15477.4|15471.4|15468.4|15462.4|15477.4|15471.4|15467.4|15461.4|308
1656419400000|2022-06-28 12:30:00|15468.9|15462.9|15463.4|15457.4|15472.4|15466.4|15463.4|15457.4|283
1656419700000|2022-06-28 12:35:00|15463.9|15457.9|15470.4|15464.4|15471.9|15465.9|15463.4|15457.4|235
1656420000000|2022-06-28 12:40:00|15470.9|15464.9|15469.9|15463.9|15473.4|15467.4|15469.9|15463.9|171
1656420300000|2022-06-28 12:45:00|15470.4|15464.4|15470.4|15464.4|15473.4|15467.4|15468.9|15462.9|85
1656420600000|2022-06-28 12:50:00|15470.9|15464.9|15472.4|15466.4|15473.4|15467.4|15467.9|15461.9|60
1656420900000|2022-06-28 12:55:00|15472.9|15466.9|15473.4|15467.4|15474.4|15468.4|15471.4|15465.4|58
1656421200000|2022-06-28 13:00:00|15473.9|15467.9|15477.4|15471.4|15479.4|15473.4|15473.4|15467.4|267
1656421500000|2022-06-28 13:05:00|15478.4|15472.4|15478.4|15472.4|15480.4|15474.4|15477.4|15471.4|151
1656421800000|2022-06-28 13:10:00|15479.4|15473.4|15474.4|15468.4|15479.4|15473.4|15472.4|15466.4|104
1656422100000|2022-06-28 13:15:00|15473.9|15467.9|15473.4|15467.4|15477.9|15471.9|15472.4|15466.4|102
1656422400000|2022-06-28 13:20:00|15473.9|15467.9|15474.4|15468.4|15476.9|15470.9|15473.9|15467.9|91
1656422700000|2022-06-28 13:25:00|15474.9|15468.9|15469.9|15463.9|15476.4|15470.4|15465.9|15459.9|205
1656423000000|2022-06-28 13:30:00|15468.9|15462.9|15497.4|15491.4|15510.9|15504.9|15461.4|15455.4|2382
1656423300000|2022-06-28 13:35:00|15497.9|15491.9|15506.9|15500.9|15509.9|15503.9|15492.4|15486.4|1133
1656423600000|2022-06-28 13:40:00|15507.9|15501.9|15504.9|15498.9|15509.4|15503.4|15498.9|15492.9|758
1656423900000|2022-06-28 13:45:00|15505.4|15499.4|15500.9|15494.9|15507.4|15501.4|15485.9|15479.9|924
1656424200000|2022-06-28 13:50:00|15501.4|15495.4|15503.9|15497.9|15505.4|15499.4|15495.4|15489.4|455
1656424500000|2022-06-28 13:55:00|15503.4|15497.4|15490.4|15484.4|15507.9|15501.9|15484.9|15478.9|880
1656424800000|2022-06-28 14:00:00|15490.9|15484.9|15477.4|15471.4|15501.4|15495.4|15474.4|15468.4|1017
1656425100000|2022-06-28 14:05:00|15476.9|15470.9|15459.4|15453.4|15478.4|15472.4|15443.9|15437.9|2059
1656425400000|2022-06-28 14:10:00|15458.9|15452.9|15466.4|15460.4|15470.9|15464.9|15458.4|15452.4|606
1656425700000|2022-06-28 14:15:00|15465.9|15459.9|15453.4|15447.4|15470.4|15464.4|15453.4|15447.4|689
1656426000000|2022-06-28 14:20:00|15453.9|15447.9|15455.4|15449.4|15460.4|15454.4|15446.9|15440.9|829
1656426300000|2022-06-28 14:25:00|15454.4|15448.4|15447.9|15441.9|15460.9|15454.9|15447.9|15441.9|553
1656426600000|2022-06-28 14:30:00|15447.4|15441.4|15420.9|15414.9|15450.9|15444.9|15416.4|15410.4|2250
1656426900000|2022-06-28 14:35:00|15421.4|15415.4|15434.9|15428.9|15435.4|15429.4|15419.4|15413.4|630
1656427200000|2022-06-28 14:40:00|15434.4|15428.4|15432.9|15426.9|15434.4|15428.4|15417.4|15411.4|694
1656427500000|2022-06-28 14:45:00|15433.4|15427.4|15418.9|15412.9|15433.4|15427.4|15410.4|15404.4|1056
1656427800000|2022-06-28 14:50:00|15417.9|15411.9|15420.4|15414.4|15425.4|15419.4|15414.4|15408.4|510
1656428100000|2022-06-28 14:55:00|15419.9|15413.9|15439.4|15433.4|15441.9|15435.9|15418.9|15412.9|924
1656428400000|2022-06-28 15:00:00|15438.9|15432.9|15437.9|15431.9|15442.9|15436.9|15430.4|15424.4|718
1656428700000|2022-06-28 15:05:00|15437.4|15431.4|15428.4|15422.4|15437.9|15431.9|15424.4|15418.4|381
1656429000000|2022-06-28 15:10:00|15429.9|15423.9|15427.4|15421.4|15435.4|15429.4|15421.9|15415.9|408
1656429300000|2022-06-28 15:15:00|15426.4|15420.4|15407.9|15401.9|15427.4|15421.4|15404.4|15398.4|1105
1656429600000|2022-06-28 15:20:00|15406.4|15400.4|15385.9|15379.9|15411.4|15405.4|15384.9|15378.9|1243
1656429900000|2022-06-28 15:25:00|15384.9|15378.9|15365.4|15359.4|15387.4|15381.4|15359.4|15353.4|2151
1656430200000|2022-06-28 15:30:00|15364.9|15358.9|15377.9|15371.9|15382.4|15376.4|15361.9|15355.9|983
1656430500000|2022-06-28 15:35:00|15376.9|15370.9|15352.9|15346.9|15379.9|15373.9|15349.4|15343.4|1023
1656430800000|2022-06-28 15:40:00|15352.4|15346.4|15344.9|15338.9|15360.9|15354.9|15343.4|15337.4|1114
1656431100000|2022-06-28 15:45:00|15345.4|15339.4|15343.9|15337.9|15356.4|15350.4|15338.4|15332.4|993
1656431400000|2022-06-28 15:50:00|15343.4|15337.4|15324.4|15318.4|15344.4|15338.4|15322.4|15316.4|1210
1656431700000|2022-06-28 15:55:00|15323.9|15317.9|15316.4|15310.4|15325.9|15319.9|15314.4|15308.4|1220
1656432000000|2022-06-28 16:00:00|15316.9|15310.9|15289.4|15283.4|15316.9|15310.9|15285.4|15279.4|2866
1656432300000|2022-06-28 16:05:00|15290.4|15284.4|15306.4|15300.4|15310.9|15304.9|15287.9|15281.9|936
1656432600000|2022-06-28 16:10:00|15306.9|15300.9|15313.4|15307.4|15325.4|15319.4|15304.4|15298.4|1081
1656432900000|2022-06-28 16:15:00|15312.4|15306.4|15317.4|15311.4|15318.9|15312.9|15302.4|15296.4|744
1656433200000|2022-06-28 16:20:00|15317.9|15311.9|15317.9|15311.9|15322.9|15316.9|15314.4|15308.4|471
1656433500000|2022-06-28 16:25:00|15318.9|15312.9|15339.4|15333.4|15339.4|15333.4|15317.4|15311.4|1012
1656433800000|2022-06-28 16:30:00|15337.9|15331.9|15312.9|15306.9|15337.9|15331.9|15312.4|15306.4|636
1656434100000|2022-06-28 16:35:00|15312.4|15306.4|15329.4|15323.4|15331.4|15325.4|15311.9|15305.9|351
1656434400000|2022-06-28 16:40:00|15329.9|15323.9|15335.4|15329.4|15337.9|15331.9|15326.4|15320.4|329
1656434700000|2022-06-28 16:45:00|15336.4|15330.4|15338.4|15332.4|15340.9|15334.9|15331.4|15325.4|504
1656435000000|2022-06-28 16:50:00|15338.9|15332.9|15328.4|15322.4|15339.9|15333.9|15328.4|15322.4|359
1656435300000|2022-06-28 16:55:00|15328.9|15322.9|15331.9|15325.9|15335.9|15329.9|15326.4|15320.4|248
1656435600000|2022-06-28 17:00:00|15331.4|15325.4|15311.9|15305.9|15331.9|15325.9|15306.4|15300.4|624
1656435900000|2022-06-28 17:05:00|15312.9|15306.9|15291.9|15285.9|15314.4|15308.4|15291.4|15285.4|657
1656436200000|2022-06-28 17:10:00|15292.4|15286.4|15298.9|15292.9|15304.4|15298.4|15291.4|15285.4|414
1656436500000|2022-06-28 17:15:00|15298.4|15292.4|15308.9|15302.9|15315.9|15309.9|15297.9|15291.9|328
1656436800000|2022-06-28 17:20:00|15308.4|15302.4|15314.4|15308.4|15317.4|15311.4|15295.9|15289.9|381
1656437100000|2022-06-28 17:25:00|15313.4|15307.4|15326.4|15320.4|15329.4|15323.4|15306.4|15300.4|387
1656437400000|2022-06-28 17:30:00|15324.4|15318.4|15318.4|15312.4|15331.4|15325.4|15317.4|15311.4|267
1656437700000|2022-06-28 17:35:00|15317.9|15311.9|15307.4|15301.4|15318.4|15312.4|15302.4|15296.4|285
1656438000000|2022-06-28 17:40:00|15306.9|15300.9|15316.9|15310.9|15322.9|15316.9|15303.9|15297.9|325
1656438300000|2022-06-28 17:45:00|15316.4|15310.4|15318.4|15312.4|15323.4|15317.4|15311.9|15305.9|153
1656438600000|2022-06-28 17:50:00|15321.4|15315.4|15313.4|15307.4|15324.9|15318.9|15313.4|15307.4|194
1656438900000|2022-06-28 17:55:00|15312.4|15306.4|15320.9|15314.9|15324.4|15318.4|15309.9|15303.9|222
1656439200000|2022-06-28 18:00:00|15321.4|15315.4|15315.4|15309.4|15335.9|15329.9|15315.4|15309.4|315
1656439500000|2022-06-28 18:05:00|15315.9|15309.9|15307.4|15301.4|15318.9|15312.9|15305.9|15299.9|342
1656439800000|2022-06-28 18:10:00|15307.9|15301.9|15304.4|15298.4|15314.9|15308.9|15300.9|15294.9|310
1656440100000|2022-06-28 18:15:00|15304.9|15298.9|15304.4|15298.4|15311.4|15305.4|15302.4|15296.4|178
1656440400000|2022-06-28 18:20:00|15303.4|15297.4|15303.4|15297.4|15308.4|15302.4|15302.4|15296.4|138
1656440700000|2022-06-28 18:25:00|15302.9|15296.9|15306.9|15300.9|15308.9|15302.9|15301.9|15295.9|148
1656441000000|2022-06-28 18:30:00|15305.4|15299.4|15288.4|15282.4|15305.9|15299.9|15287.4|15281.4|505
1656441300000|2022-06-28 18:35:00|15287.4|15281.4|15271.4|15265.4|15289.4|15283.4|15271.4|15265.4|811
1656441600000|2022-06-28 18:40:00|15271.9|15265.9|15276.4|15270.4|15278.4|15272.4|15270.9|15264.9|230
1656441900000|2022-06-28 18:45:00|15276.9|15270.9|15286.9|15280.9|15288.4|15282.4|15275.4|15269.4|206
1656442200000|2022-06-28 18:50:00|15287.4|15281.4|15279.4|15273.4|15288.4|15282.4|15278.4|15272.4|105
1656442500000|2022-06-28 18:55:00|15279.9|15273.9|15275.4|15269.4|15283.4|15277.4|15274.4|15268.4|148
1656442800000|2022-06-28 19:00:00|15274.9|15268.9|15266.9|15260.9|15282.9|15276.9|15265.9|15259.9|605
1656443100000|2022-06-28 19:05:00|15266.4|15260.4|15265.4|15259.4|15268.4|15262.4|15259.4|15253.4|274
1656443400000|2022-06-28 19:10:00|15265.9|15259.9|15268.4|15262.4|15273.9|15267.9|15261.4|15255.4|140
1656443700000|2022-06-28 19:15:00|15267.9|15261.9|15272.4|15266.4|15273.4|15267.4|15263.4|15257.4|94
1656444000000|2022-06-28 19:20:00|15271.9|15265.9|15281.9|15275.9|15281.9|15275.9|15265.9|15259.9|163
1656444300000|2022-06-28 19:25:00|15282.4|15276.4|15282.9|15276.9|15285.4|15279.4|15273.4|15267.4|216
1656444600000|2022-06-28 19:30:00|15281.9|15275.9|15280.4|15274.4|15289.4|15283.4|15278.4|15272.4|210
1656444900000|2022-06-28 19:35:00|15281.4|15275.4|15286.9|15280.9|15287.4|15281.4|15277.4|15271.4|151
1656445200000|2022-06-28 19:40:00|15286.4|15280.4|15277.9|15271.9|15286.9|15280.9|15275.4|15269.4|126
1656445500000|2022-06-28 19:45:00|15276.9|15270.9|15272.9|15266.9|15277.9|15271.9|15264.4|15258.4|229
1656445800000|2022-06-28 19:50:00|15268.4|15262.4|15276.4|15270.4|15276.4|15270.4|15265.4|15259.4|287
1656446100000|2022-06-28 19:55:00|15275.9|15269.9|15263.4|15257.4|15275.9|15269.9|15263.4|15257.4|154
1656446400000|2022-06-28 20:00:00|15263.9|15257.9|15265.9|15259.9|15268.9|15262.9|15261.9|15255.9|141
1656446700000|2022-06-28 20:05:00|15265.4|15259.4|15269.4|15263.4|15270.9|15264.9|15264.9|15258.9|89
1656447000000|2022-06-28 20:10:00|15268.4|15262.4|15271.9|15265.9|15272.9|15266.9|15268.4|15262.4|79
1656447300000|2022-06-28 20:15:00|15271.4|15265.4|15271.4|15265.4|15273.9|15267.9|15269.4|15263.4|56
1656447600000|2022-06-28 20:20:00|15271.9|15265.9|15280.4|15274.4|15280.9|15274.9|15271.9|15265.9|170
1656447900000|2022-06-28 20:25:00|15279.9|15273.9|15280.9|15274.9|15280.9|15274.9|15277.9|15271.9|62
1656448200000|2022-06-28 20:30:00|15281.4|15275.4|15281.9|15275.9|15284.9|15278.9|15280.4|15274.4|144
1656448500000|2022-06-28 20:35:00|15280.9|15274.9|15282.4|15276.4|15284.9|15278.9|15280.9|15274.9|76
1656448800000|2022-06-28 20:40:00|15281.4|15275.4|15273.4|15267.4|15281.9|15275.9|15271.9|15265.9|150
1656449100000|2022-06-28 20:45:00|15272.9|15266.9|15261.9|15255.9|15276.4|15270.4|15261.9|15255.9|227
1656449400000|2022-06-28 20:50:00|15261.4|15255.4|15272.4|15266.4|15275.4|15269.4|15261.4|15255.4|215
1656449700000|2022-06-28 20:55:00|15272.9|15266.9|15272.4|15266.4|15275.4|15269.4|15268.4|15262.4|188
1656450000000|2022-06-28 21:00:00|15277.7|15263.7|15275.6|15261.6|15278.2|15264.2|15274|15260|0
1656450300000|2022-06-28 21:05:00|15277.6|15263.6|15280.1|15266.1|15282.9|15268.9|15276.5|15262.5|0
1656450600000|2022-06-28 21:10:00|15281.6|15267.6|15280.3|15266.3|15281.8|15267.8|15280.1|15266.1|0
1656450900000|2022-06-28 21:15:00|15280.4|15266.4|15275|15261|15280.4|15266.4|15274|15260|0
1656451200000|2022-06-28 21:20:00|15275.5|15261.5|15273.2|15259.2|15275.5|15261.5|15272.1|15258.1|0
1656451500000|2022-06-28 21:25:00|15273.1|15259.1|15271.7|15257.7|15273.1|15259.1|15271.4|15257.4|0
1656451800000|2022-06-28 21:30:00|15272.4|15258.4|15272.1|15258.1|15272.4|15258.4|15271.3|15257.3|0
1656452100000|2022-06-28 21:35:00|15272.2|15258.2|15271.6|15257.6|15272.2|15258.2|15271.6|15257.6|0
1656452400000|2022-06-28 21:40:00|15272.1|15258.1|15271.6|15257.6|15272.2|15258.2|15271.6|15257.6|0
1656452700000|2022-06-28 21:45:00|15271.7|15257.7|15273|15259|15273.9|15259.9|15271.7|15257.7|0
1656453000000|2022-06-28 21:50:00|15272.4|15258.4|15271.3|15257.3|15274|15260|15271.3|15257.3|0
1656453300000|2022-06-28 21:55:00|15271.2|15257.2|15273.6|15259.6|15274|15260|15270.4|15256.4|0
1656453600000|2022-06-28 22:00:00|15274|15260|15272.8|15258.8|15274|15260|15268.2|15254.2|0
1656453900000|2022-06-28 22:05:00|15273.3|15259.3|15274.7|15260.7|15275.5|15261.5|15269.1|15255.1|0
1656454200000|2022-06-28 22:10:00|15275.1|15261.1|15272|15258|15279.5|15265.5|15270.7|15256.7|0
1656454500000|2022-06-28 22:15:00|15272.9|15258.9|15274.7|15260.7|15276.4|15262.4|15272.9|15258.9|0
1656454800000|2022-06-28 22:20:00|15275.1|15261.1|15272.9|15258.9|15275.5|15261.5|15270.2|15256.2|0
1656455100000|2022-06-28 22:25:00|15273.3|15259.3|15277.3|15263.3|15279.1|15265.1|15273.3|15259.3|0
1656455400000|2022-06-28 22:30:00|15278.2|15264.2|15279.1|15265.1|15280|15266|15276.5|15262.5|0
1656455700000|2022-06-28 22:35:00|15279.5|15265.5|15280|15266|15280.9|15266.9|15275.6|15261.6|0
1656456000000|2022-06-28 22:40:00|15279.5|15265.5|15278.2|15264.2|15279.5|15265.5|15275.1|15261.1|0
1656456300000|2022-06-28 22:45:00|15279.1|15265.1|15278.6|15264.6|15280.9|15266.9|15277.8|15263.8|0
1656456600000|2022-06-28 22:50:00|15278.2|15264.2|15283.5|15269.5|15283.5|15269.5|15277.8|15263.8|0
1656456900000|2022-06-28 22:55:00|15283.1|15269.1|15283.5|15269.5|15283.5|15269.5|15280.9|15266.9|0
1656457200000|2022-06-28 23:00:00|15282.6|15268.6|15267.6|15253.6|15283.5|15269.5|15265.8|15251.8|0
1656457500000|2022-06-28 23:05:00|15268.5|15254.5|15265|15251|15272.9|15258.9|15262.6|15248.6|0
1656457800000|2022-06-28 23:10:00|15265.9|15251.9|15265|15251|15268.5|15254.5|15263.6|15249.6|0
1656458100000|2022-06-28 23:15:00|15265.9|15251.9|15264.1|15250.1|15265.9|15251.9|15260.6|15246.6|0
1656458400000|2022-06-28 23:20:00|15264.5|15250.5|15273.8|15259.8|15277.4|15263.4|15262.3|15248.3|0
1656458700000|2022-06-28 23:25:00|15273.4|15259.4|15275.4|15261.4|15277.2|15263.2|15271|15257|0
1656459000000|2022-06-28 23:30:00|15274.5|15260.5|15275.4|15261.4|15278.1|15264.1|15273.2|15259.2|0
1656459300000|2022-06-28 23:35:00|15274.5|15260.5|15274.5|15260.5|15275.4|15261.4|15269.2|15255.2|0
1656459600000|2022-06-28 23:40:00|15273.6|15259.6|15277.2|15263.2|15277.2|15263.2|15272.8|15258.8|0
1656459900000|2022-06-28 23:45:00|15278.1|15264.1|15278.1|15264.1|15281.6|15267.6|15277.2|15263.2|0
1656460200000|2022-06-28 23:50:00|15277.2|15263.2|15271.9|15257.9|15278.1|15264.1|15271.9|15257.9|0
1656460500000|2022-06-28 23:55:00|15271|15257|15273.6|15259.6|15275.4|15261.4|15266.6|15252.6|0
1656460800000|2022-06-29 00:00:00|15272.8|15258.8|15273.2|15259.2|15279.8|15265.8|15268.3|15254.3|0
1656461100000|2022-06-29 00:05:00|15272.8|15258.8|15290.9|15276.9|15298|15284|15268.3|15254.3|0
1656461400000|2022-06-29 00:10:00|15290.5|15276.5|15279|15265|15296.2|15282.2|15277.2|15263.2|0
1656461700000|2022-06-29 00:15:00|15279.9|15265.9|15285.3|15271.3|15290.9|15276.9|15279|15265|0
1656462000000|2022-06-29 00:20:00|15285.7|15271.7|15254.5|15240.5|15285.9|15271.9|15251|15237|0
1656462300000|2022-06-29 00:25:00|15254.3|15240.3|15265.4|15251.4|15267.1|15253.1|15253.6|15239.6|0
1656462600000|2022-06-29 00:30:00|15265.2|15251.2|15261.9|15247.9|15274.3|15260.3|15258.9|15244.9|0
1656462900000|2022-06-29 00:35:00|15262.1|15248.1|15246.2|15232.2|15265.6|15251.6|15246.2|15232.2|0
1656463200000|2022-06-29 00:40:00|15244.1|15230.1|15234.6|15220.6|15249.7|15235.7|15234.6|15220.6|0
1656463500000|2022-06-29 00:45:00|15236.4|15232.4|15222.9|15218.9|15259.4|15255.4|15222.9|15218.9|4210
1656463800000|2022-06-29 00:50:00|15222.4|15218.4|15207.4|15203.4|15232.4|15228.4|15207.4|15203.4|2091
1656464100000|2022-06-29 00:55:00|15205.4|15201.4|15232.9|15228.9|15232.9|15228.9|15201.9|15197.9|2152
1656464400000|2022-06-29 01:00:00|15233.4|15229.4|15261.9|15257.9|15264.4|15260.4|15205.9|15201.9|4982
1656464700000|2022-06-29 01:05:00|15262.4|15258.4|15230.4|15226.4|15263.4|15259.4|15222.9|15218.9|3054
1656465000000|2022-06-29 01:10:00|15229.9|15225.9|15239.9|15235.9|15239.9|15235.9|15196.9|15192.9|3614
1656465300000|2022-06-29 01:15:00|15240.4|15236.4|15252.9|15248.9|15255.4|15251.4|15231.9|15227.9|2557
1656465600000|2022-06-29 01:20:00|15253.4|15249.4|15253.4|15249.4|15254.4|15250.4|15231.4|15227.4|1581
1656465900000|2022-06-29 01:25:00|15253.9|15249.9|15301.4|15297.4|15302.9|15298.9|15248.4|15244.4|5266
1656466200000|2022-06-29 01:30:00|15301.9|15297.9|15294.9|15290.9|15311.4|15307.4|15290.4|15286.4|3169
1656466500000|2022-06-29 01:35:00|15294.4|15290.4|15317.4|15313.4|15329.4|15325.4|15291.4|15287.4|2837
1656466800000|2022-06-29 01:40:00|15317.9|15313.9|15299.4|15295.4|15321.4|15317.4|15297.4|15293.4|1949
1656467100000|2022-06-29 01:45:00|15298.9|15294.9|15283.9|15279.9|15303.4|15299.4|15274.9|15270.9|2461
1656467400000|2022-06-29 01:50:00|15284.4|15280.4|15306.9|15302.9|15309.9|15305.9|15276.9|15272.9|1739
1656467700000|2022-06-29 01:55:00|15307.4|15303.4|15277.4|15273.4|15310.4|15306.4|15276.4|15272.4|1694
1656468000000|2022-06-29 02:00:00|15276.9|15272.9|15268.4|15264.4|15296.9|15292.9|15267.9|15263.9|1885
1656468300000|2022-06-29 02:05:00|15269.9|15265.9|15277.4|15273.4|15287.4|15283.4|15263.4|15259.4|1764
1656468600000|2022-06-29 02:10:00|15277.9|15273.9|15295.9|15291.9|15300.9|15296.9|15275.4|15271.4|1216
1656468900000|2022-06-29 02:15:00|15295.4|15291.4|15289.4|15285.4|15307.4|15303.4|15281.4|15277.4|1163
1656469200000|2022-06-29 02:20:00|15287.9|15283.9|15297.4|15293.4|15301.9|15297.9|15270.9|15266.9|1479
1656469500000|2022-06-29 02:25:00|15296.9|15292.9|15294.4|15290.4|15307.4|15303.4|15288.9|15284.9|1029
1656469800000|2022-06-29 02:30:00|15293.9|15289.9|15294.9|15290.9|15307.4|15303.4|15293.4|15289.4|614
1656470100000|2022-06-29 02:35:00|15294.4|15290.4|15308.9|15304.9|15322.4|15318.4|15294.4|15290.4|1616
1656470400000|2022-06-29 02:40:00|15308.4|15304.4|15298.4|15294.4|15313.4|15309.4|15288.4|15284.4|1055
1656470700000|2022-06-29 02:45:00|15299.9|15295.9|15288.9|15284.9|15306.4|15302.4|15287.9|15283.9|710
1656471000000|2022-06-29 02:50:00|15288.4|15284.4|15281.4|15277.4|15290.4|15286.4|15276.4|15272.4|1214
1656471300000|2022-06-29 02:55:00|15282.9|15278.9|15276.9|15272.9|15287.4|15283.4|15270.9|15266.9|925
1656471600000|2022-06-29 03:00:00|15276.4|15272.4|15255.4|15251.4|15284.4|15280.4|15247.9|15243.9|1964
1656471900000|2022-06-29 03:05:00|15254.9|15250.9|15245.9|15241.9|15254.9|15250.9|15232.4|15228.4|2102
1656472200000|2022-06-29 03:10:00|15245.4|15241.4|15227.9|15223.9|15247.9|15243.9|15221.4|15217.4|1703
1656472500000|2022-06-29 03:15:00|15228.4|15224.4|15225.4|15221.4|15233.9|15229.9|15210.4|15206.4|2303
1656472800000|2022-06-29 03:20:00|15224.9|15220.9|15243.1|15239.1|15253.6|15249.6|15221.4|15217.4|1391
1656473100000|2022-06-29 03:25:00|15244.1|15240.1|15253.1|15249.1|15259.6|15255.6|15235.1|15231.1|1173
1656473400000|2022-06-29 03:30:00|15254.1|15250.1|15250.6|15246.6|15260.1|15256.1|15247.1|15243.1|837
1656473700000|2022-06-29 03:35:00|15250.1|15246.1|15240.1|15236.1|15250.1|15246.1|15229.1|15225.1|920
1656474000000|2022-06-29 03:40:00|15238.6|15234.6|15253.6|15249.6|15266.1|15262.1|15237.1|15233.1|1281
1656474300000|2022-06-29 03:45:00|15252.6|15248.6|15251.6|15247.6|15256.1|15252.1|15248.1|15244.1|516
1656474600000|2022-06-29 03:50:00|15250.6|15246.6|15270.1|15266.1|15270.1|15266.1|15245.1|15241.1|1161
1656474900000|2022-06-29 03:55:00|15269.1|15265.1|15269.6|15265.6|15282.1|15278.1|15265.6|15261.6|1537
1656475200000|2022-06-29 04:00:00|15270.1|15266.1|15255.1|15251.1|15270.6|15266.6|15252.1|15248.1|740
1656475500000|2022-06-29 04:05:00|15255.6|15251.6|15251.1|15247.1|15261.1|15257.1|15251.1|15247.1|512
1656475800000|2022-06-29 04:10:00|15250.1|15246.1|15256.1|15252.1|15256.1|15252.1|15248.1|15244.1|484
1656476100000|2022-06-29 04:15:00|15257.1|15253.1|15244.1|15240.1|15257.1|15253.1|15242.6|15238.6|817
1656476400000|2022-06-29 04:20:00|15243.1|15239.1|15246.6|15242.6|15252.1|15248.1|15234.1|15230.1|1189
1656476700000|2022-06-29 04:25:00|15247.1|15243.1|15245.1|15241.1|15252.6|15248.6|15237.6|15233.6|436
1656477000000|2022-06-29 04:30:00|15245.6|15241.6|15280.6|15276.6|15283.1|15279.1|15236.1|15232.1|1746
1656477300000|2022-06-29 04:35:00|15280.1|15276.1|15259.1|15255.1|15280.6|15276.6|15255.6|15251.6|1197
1656477600000|2022-06-29 04:40:00|15258.1|15254.1|15269.6|15265.6|15271.6|15267.6|15255.1|15251.1|927
1656477900000|2022-06-29 04:45:00|15270.1|15266.1|15245.6|15241.6|15276.1|15272.1|15245.1|15241.1|1411
1656478200000|2022-06-29 04:50:00|15246.6|15242.6|15246.6|15242.6|15247.1|15243.1|15226.6|15222.6|1544
1656478500000|2022-06-29 04:55:00|15247.1|15243.1|15236.1|15232.1|15248.6|15244.6|15233.6|15229.6|942
1656478800000|2022-06-29 05:00:00|15238.1|15234.1|15266.1|15262.1|15268.6|15264.6|15234.6|15230.6|1831
1656479100000|2022-06-29 05:05:00|15268.1|15264.1|15256.1|15252.1|15270.1|15266.1|15250.1|15246.1|1286
1656479400000|2022-06-29 05:10:00|15258.1|15254.1|15262.6|15258.6|15270.1|15266.1|15250.6|15246.6|1111
1656479700000|2022-06-29 05:15:00|15263.1|15259.1|15261.1|15257.1|15267.1|15263.1|15260.1|15256.1|658
1656480000000|2022-06-29 05:20:00|15262.1|15258.1|15266.1|15262.1|15274.1|15270.1|15251.1|15247.1|1156
1656480300000|2022-06-29 05:25:00|15267.6|15263.6|15241.6|15237.6|15267.6|15263.6|15230.1|15226.1|2575
1656480600000|2022-06-29 05:30:00|15216.9|15212.9|15210.9|15206.9|15221.4|15217.4|15203.4|15199.4|1811
1656480900000|2022-06-29 05:35:00|15209.9|15205.9|15205.9|15201.9|15220.4|15216.4|15204.9|15200.9|1328
1656481200000|2022-06-29 05:40:00|15205.4|15201.4|15212.4|15208.4|15213.4|15209.4|15202.4|15198.4|2024
1656481500000|2022-06-29 05:45:00|15217|15203|15220.4|15206.4|15220.4|15206.4|15214.2|15200.2|0
1656481800000|2022-06-29 05:50:00|15219.8|15205.8|15215.6|15201.6|15220|15206|15209.6|15195.6|0
1656482100000|2022-06-29 05:55:00|15215.4|15201.4|15213.6|15199.6|15218.8|15204.8|15210.4|15196.4|0
1656482400000|2022-06-29 06:00:00|15214.5|15200.5|15214.1|15200.1|15229.6|15215.6|15205.9|15191.9|0
1656482700000|2022-06-29 06:05:00|15214.3|15200.3|15197.5|15183.5|15225.8|15211.8|15194.9|15180.9|0
1656483000000|2022-06-29 06:10:00|15197.9|15183.9|15208.5|15194.5|15212.4|15198.4|15194|15180|0
1656483300000|2022-06-29 06:15:00|15208.9|15194.9|15193.1|15179.1|15208.9|15194.9|15185.1|15171.1|0
1656483600000|2022-06-29 06:20:00|15192.5|15178.5|15181.9|15167.9|15195.1|15181.1|15169|15155|0
1656483900000|2022-06-29 06:25:00|15182|15168|15177.8|15163.8|15182|15168|15169.6|15155.6|0
1656484200000|2022-06-29 06:30:00|15177.6|15163.6|15172.4|15158.4|15179.3|15165.3|15172.4|15158.4|0
1656484500000|2022-06-29 06:35:00|15172.3|15158.3|15164.6|15150.6|15175.2|15161.2|15160.5|15146.5|0
1656484800000|2022-06-29 06:40:00|15166.6|15152.6|15161|15147|15166.6|15152.6|15152.5|15138.5|0
1656485100000|2022-06-29 06:45:00|15161.6|15147.6|15154.2|15140.2|15167.9|15153.9|15151.5|15137.5|0
1656485400000|2022-06-29 06:50:00|15156.2|15142.2|15147.3|15133.3|15156.2|15142.2|15137.5|15123.5|0
1656485700000|2022-06-29 06:55:00|15147.2|15133.2|15150.3|15136.3|15150.6|15136.6|15139.4|15125.4|0
1656486000000|2022-06-29 07:00:00|15149.7|15135.7|15160.9|15154.9|15166.4|15160.4|15131.9|15125.9|2271
1656486300000|2022-06-29 07:05:00|15157.9|15151.9|15156.9|15150.9|15168.9|15162.9|15152.4|15146.4|811
1656486600000|2022-06-29 07:10:00|15157.4|15151.4|15172.4|15166.4|15174.4|15168.4|15156.4|15150.4|678
1656486900000|2022-06-29 07:15:00|15172.9|15166.9|15180.9|15174.9|15190.4|15184.4|15171.4|15165.4|841
1656487200000|2022-06-29 07:20:00|15181.4|15175.4|15178.4|15172.4|15186.4|15180.4|15174.4|15168.4|411
1656487500000|2022-06-29 07:25:00|15177.9|15171.9|15186.4|15180.4|15196.4|15190.4|15177.4|15171.4|616
1656487800000|2022-06-29 07:30:00|15184.9|15178.9|15179.4|15173.4|15187.9|15181.9|15168.9|15162.9|572
1656488100000|2022-06-29 07:35:00|15178.4|15172.4|15186.9|15180.9|15194.4|15188.4|15177.4|15171.4|320
1656488400000|2022-06-29 07:40:00|15188.4|15182.4|15188.9|15182.9|15190.4|15184.4|15183.9|15177.9|172
1656488700000|2022-06-29 07:45:00|15188.4|15182.4|15185.9|15179.9|15191.9|15185.9|15179.4|15173.4|350
1656489000000|2022-06-29 07:50:00|15185.4|15179.4|15184.9|15178.9|15192.4|15186.4|15180.4|15174.4|210
1656489300000|2022-06-29 07:55:00|15185.4|15179.4|15171.9|15165.9|15185.4|15179.4|15169.4|15163.4|389
1656489600000|2022-06-29 08:00:00|15171.4|15165.4|15187.4|15181.4|15191.4|15185.4|15169.9|15163.9|535
1656489900000|2022-06-29 08:05:00|15187.9|15181.9|15202.9|15196.9|15207.4|15201.4|15185.4|15179.4|643
1656490200000|2022-06-29 08:10:00|15203.4|15197.4|15189.9|15183.9|15208.4|15202.4|15189.4|15183.4|418
1656490500000|2022-06-29 08:15:00|15190.9|15184.9|15186.4|15180.4|15192.4|15186.4|15182.4|15176.4|249
1656490800000|2022-06-29 08:20:00|15185.9|15179.9|15186.4|15180.4|15190.4|15184.4|15183.4|15177.4|183
1656491100000|2022-06-29 08:25:00|15185.4|15179.4|15180.9|15174.9|15189.4|15183.4|15180.4|15174.4|192
1656491400000|2022-06-29 08:30:00|15181.9|15175.9|15182.4|15176.4|15186.4|15180.4|15180.4|15174.4|156
1656491700000|2022-06-29 08:35:00|15183.9|15177.9|15185.9|15179.9|15193.4|15187.4|15182.4|15176.4|158
1656492000000|2022-06-29 08:40:00|15185.4|15179.4|15176.4|15170.4|15186.4|15180.4|15172.4|15166.4|343
1656492300000|2022-06-29 08:45:00|15177.9|15171.9|15183.9|15177.9|15187.4|15181.4|15174.9|15168.9|156
1656492600000|2022-06-29 08:50:00|15184.9|15178.9|15182.9|15176.9|15185.9|15179.9|15181.9|15175.9|56
1656492900000|2022-06-29 08:55:00|15183.4|15177.4|15182.4|15176.4|15188.4|15182.4|15181.9|15175.9|52
1656493200000|2022-06-29 09:00:00|15181.4|15175.4|15186.4|15180.4|15186.4|15180.4|15178.4|15172.4|107
1656493500000|2022-06-29 09:05:00|15187.4|15181.4|15187.9|15181.9|15190.4|15184.4|15185.9|15179.9|155
1656493800000|2022-06-29 09:10:00|15188.4|15182.4|15187.9|15181.9|15198.9|15192.9|15187.4|15181.4|267
1656494100000|2022-06-29 09:15:00|15188.4|15182.4|15187.4|15181.4|15192.4|15186.4|15185.9|15179.9|104
1656494400000|2022-06-29 09:20:00|15186.9|15180.9|15186.4|15180.4|15187.4|15181.4|15183.4|15177.4|95
1656494700000|2022-06-29 09:25:00|15186.9|15180.9|15187.4|15181.4|15188.9|15182.9|15184.4|15178.4|100
1656495000000|2022-06-29 09:30:00|15186.9|15180.9|15175.4|15169.4|15187.4|15181.4|15173.9|15167.9|348
1656495300000|2022-06-29 09:35:00|15174.9|15168.9|15171.9|15165.9|15177.9|15171.9|15170.4|15164.4|262
1656495600000|2022-06-29 09:40:00|15171.4|15165.4|15173.4|15167.4|15174.9|15168.9|15169.4|15163.4|245
1656495900000|2022-06-29 09:45:00|15173.9|15167.9|15166.4|15160.4|15174.4|15168.4|15160.4|15154.4|481
1656496200000|2022-06-29 09:50:00|15165.4|15159.4|15146.9|15140.9|15165.4|15159.4|15145.4|15139.4|666
1656496500000|2022-06-29 09:55:00|15145.9|15139.9|15128.4|15122.4|15149.9|15143.9|15124.4|15118.4|1375
1656496800000|2022-06-29 10:00:00|15127.9|15121.9|15143.9|15137.9|15146.4|15140.4|15127.9|15121.9|648
1656497100000|2022-06-29 10:05:00|15143.4|15137.4|15155.9|15149.9|15156.9|15150.9|15143.4|15137.4|515
1656497400000|2022-06-29 10:10:00|15156.4|15150.4|15150.4|15144.4|15157.9|15151.9|15148.4|15142.4|414
1656497700000|2022-06-29 10:15:00|15149.9|15143.9|15148.4|15142.4|15154.4|15148.4|15146.4|15140.4|203
1656498000000|2022-06-29 10:20:00|15147.4|15141.4|15148.4|15142.4|15157.4|15151.4|15147.4|15141.4|354
1656498300000|2022-06-29 10:25:00|15147.9|15141.9|15149.4|15143.4|15153.4|15147.4|15146.4|15140.4|176
1656498600000|2022-06-29 10:30:00|15149.9|15143.9|15151.9|15145.9|15153.9|15147.9|15148.4|15142.4|128
1656498900000|2022-06-29 10:35:00|15152.4|15146.4|15151.9|15145.9|15157.9|15151.9|15151.4|15145.4|223
1656499200000|2022-06-29 10:40:00|15152.4|15146.4|15151.9|15145.9|15158.4|15152.4|15149.4|15143.4|145
1656499500000|2022-06-29 10:45:00|15150.9|15144.9|15147.4|15141.4|15151.9|15145.9|15142.9|15136.9|222
1656499800000|2022-06-29 10:50:00|15145.9|15139.9|15145.9|15139.9|15153.4|15147.4|15145.4|15139.4|113
1656500100000|2022-06-29 10:55:00|15145.4|15139.4|15151.4|15145.4|15153.9|15147.9|15144.9|15138.9|115
1656500400000|2022-06-29 11:00:00|15150.9|15144.9|15150.4|15144.4|15155.9|15149.9|15147.9|15141.9|139
1656500700000|2022-06-29 11:05:00|15148.9|15142.9|15151.9|15145.9|15153.4|15147.4|15146.4|15140.4|143
1656501000000|2022-06-29 11:10:00|15151.4|15145.4|15148.4|15142.4|15151.9|15145.9|15140.9|15134.9|341
1656501300000|2022-06-29 11:15:00|15147.9|15141.9|15150.4|15144.4|15150.4|15144.4|15136.4|15130.4|238
1656501600000|2022-06-29 11:20:00|15149.9|15143.9|15152.4|15146.4|15152.4|15146.4|15148.4|15142.4|129
1656501900000|2022-06-29 11:25:00|15151.9|15145.9|15154.4|15148.4|15155.4|15149.4|15151.4|15145.4|144
1656502200000|2022-06-29 11:30:00|15155.4|15149.4|15161.9|15155.9|15163.4|15157.4|15155.4|15149.4|485
1656502500000|2022-06-29 11:35:00|15161.4|15155.4|15167.9|15161.9|15168.4|15162.4|15159.9|15153.9|300
1656502800000|2022-06-29 11:40:00|15168.9|15162.9|15164.4|15158.4|15168.9|15162.9|15163.9|15157.9|121
1656503100000|2022-06-29 11:45:00|15163.9|15157.9|15167.4|15161.4|15168.4|15162.4|15161.4|15155.4|241
1656503400000|2022-06-29 11:50:00|15166.4|15160.4|15175.9|15169.9|15176.4|15170.4|15161.9|15155.9|427
1656503700000|2022-06-29 11:55:00|15175.4|15169.4|15179.9|15173.9|15180.4|15174.4|15168.9|15162.9|529
1656504000000|2022-06-29 12:00:00|15178.9|15172.9|15194.4|15188.4|15194.4|15188.4|15178.9|15172.9|1013
1656504300000|2022-06-29 12:05:00|15193.9|15187.9|15186.4|15180.4|15196.9|15190.9|15185.9|15179.9|570
1656504600000|2022-06-29 12:10:00|15185.4|15179.4|15185.4|15179.4|15188.4|15182.4|15183.9|15177.9|259
1656504900000|2022-06-29 12:15:00|15185.9|15179.9|15187.4|15181.4|15192.4|15186.4|15185.9|15179.9|341
1656505200000|2022-06-29 12:20:00|15187.9|15181.9|15175.9|15169.9|15188.9|15182.9|15174.9|15168.9|557
1656505500000|2022-06-29 12:25:00|15176.4|15170.4|15172.9|15166.9|15176.9|15170.9|15169.4|15163.4|347
1656505800000|2022-06-29 12:30:00|15173.4|15167.4|15167.9|15161.9|15177.4|15171.4|15157.4|15151.4|654
1656506100000|2022-06-29 12:35:00|15167.4|15161.4|15164.4|15158.4|15171.4|15165.4|15157.4|15151.4|531
1656506400000|2022-06-29 12:40:00|15165.9|15159.9|15174.4|15168.4|15174.4|15168.4|15162.9|15156.9|277
1656506700000|2022-06-29 12:45:00|15175.4|15169.4|15175.9|15169.9|15181.4|15175.4|15169.9|15163.9|427
1656507000000|2022-06-29 12:50:00|15175.4|15169.4|15178.4|15172.4|15181.4|15175.4|15174.9|15168.9|100
1656507300000|2022-06-29 12:55:00|15177.9|15171.9|15178.9|15172.9|15180.4|15174.4|15167.9|15161.9|271
1656507600000|2022-06-29 13:00:00|15178.4|15172.4|15185.4|15179.4|15191.4|15185.4|15177.4|15171.4|531
1656507900000|2022-06-29 13:05:00|15185.9|15179.9|15184.4|15178.4|15188.9|15182.9|15181.4|15175.4|246
1656508200000|2022-06-29 13:10:00|15185.9|15179.9|15186.9|15180.9|15191.4|15185.4|15182.4|15176.4|253
1656508500000|2022-06-29 13:15:00|15187.9|15181.9|15192.4|15186.4|15194.4|15188.4|15176.4|15170.4|382
1656508800000|2022-06-29 13:20:00|15191.4|15185.4|15185.4|15179.4|15193.4|15187.4|15182.9|15176.9|223
1656509100000|2022-06-29 13:25:00|15185.9|15179.9|15179.4|15173.4|15185.9|15179.9|15173.4|15167.4|344
1656509400000|2022-06-29 13:30:00|15178.9|15172.9|15154.9|15148.9|15193.9|15187.9|15150.4|15144.4|2050
1656509700000|2022-06-29 13:35:00|15154.4|15148.4|15158.4|15152.4|15177.4|15171.4|15147.9|15141.9|1340
1656510000000|2022-06-29 13:40:00|15158.9|15152.9|15153.9|15147.9|15170.4|15164.4|15150.4|15144.4|1275
1656510300000|2022-06-29 13:45:00|15153.4|15147.4|15165.4|15159.4|15167.9|15161.9|15137.9|15131.9|1509
1656510600000|2022-06-29 13:50:00|15164.4|15158.4|15218.9|15212.9|15229.9|15223.9|15163.4|15157.4|3022
1656510900000|2022-06-29 13:55:00|15217.9|15211.9|15200.9|15194.9|15220.4|15214.4|15196.4|15190.4|1714
1656511200000|2022-06-29 14:00:00|15200.4|15194.4|15210.9|15204.9|15220.4|15214.4|15185.4|15179.4|1355
1656511500000|2022-06-29 14:05:00|15210.4|15204.4|15201.9|15195.9|15212.9|15206.9|15197.9|15191.9|507
1656511800000|2022-06-29 14:10:00|15202.4|15196.4|15198.4|15192.4|15216.4|15210.4|15198.4|15192.4|601
1656512100000|2022-06-29 14:15:00|15198.9|15192.9|15164.4|15158.4|15202.9|15196.9|15158.9|15152.9|1706
1656512400000|2022-06-29 14:20:00|15163.4|15157.4|15169.4|15163.4|15172.4|15166.4|15158.9|15152.9|682
1656512700000|2022-06-29 14:25:00|15170.4|15164.4|15172.4|15166.4|15190.9|15184.9|15168.9|15162.9|945
1656513000000|2022-06-29 14:30:00|15173.4|15167.4|15176.9|15170.9|15191.9|15185.9|15164.9|15158.9|829
1656513300000|2022-06-29 14:35:00|15175.9|15169.9|15172.9|15166.9|15176.9|15170.9|15155.4|15149.4|851
1656513600000|2022-06-29 14:40:00|15174.4|15168.4|15191.4|15185.4|15192.4|15186.4|15169.9|15163.9|775
1656513900000|2022-06-29 14:45:00|15192.4|15186.4|15190.9|15184.9|15200.9|15194.9|15183.4|15177.4|723
1656514200000|2022-06-29 14:50:00|15192.4|15186.4|15185.9|15179.9|15203.9|15197.9|15179.4|15173.4|810
1656514500000|2022-06-29 14:55:00|15186.4|15180.4|15176.4|15170.4|15187.4|15181.4|15172.4|15166.4|413
1656514800000|2022-06-29 15:00:00|15176.9|15170.9|15171.4|15165.4|15180.9|15174.9|15169.9|15163.9|403
1656515100000|2022-06-29 15:05:00|15170.9|15164.9|15172.9|15166.9|15179.4|15173.4|15159.4|15153.4|736
1656515400000|2022-06-29 15:10:00|15174.4|15168.4|15166.9|15160.9|15179.4|15173.4|15164.4|15158.4|559
1656515700000|2022-06-29 15:15:00|15167.4|15161.4|15165.4|15159.4|15176.4|15170.4|15162.4|15156.4|397
1656516000000|2022-06-29 15:20:00|15164.4|15158.4|15155.4|15149.4|15168.9|15162.9|15146.9|15140.9|845
1656516300000|2022-06-29 15:25:00|15156.4|15150.4|15167.9|15161.9|15169.9|15163.9|15154.9|15148.9|486
1656516600000|2022-06-29 15:30:00|15168.4|15162.4|15175.9|15169.9|15177.9|15171.9|15160.4|15154.4|362
1656516900000|2022-06-29 15:35:00|15176.4|15170.4|15181.4|15175.4|15188.9|15182.9|15175.9|15169.9|529
1656517200000|2022-06-29 15:40:00|15179.9|15173.9|15172.4|15166.4|15186.4|15180.4|15171.4|15165.4|328
1656517500000|2022-06-29 15:45:00|15171.4|15165.4|15176.4|15170.4|15184.9|15178.9|15169.4|15163.4|306
1656517800000|2022-06-29 15:50:00|15175.9|15169.9|15185.4|15179.4|15188.9|15182.9|15172.4|15166.4|251
1656518100000|2022-06-29 15:55:00|15184.4|15178.4|15180.4|15174.4|15185.4|15179.4|15174.4|15168.4|157
1656518400000|2022-06-29 16:00:00|15179.9|15173.9|15174.9|15168.9|15183.9|15177.9|15170.9|15164.9|160
1656518700000|2022-06-29 16:05:00|15175.9|15169.9|15160.4|15154.4|15176.4|15170.4|15160.4|15154.4|358
1656519000000|2022-06-29 16:10:00|15160.9|15154.9|15160.4|15154.4|15166.9|15160.9|15157.9|15151.9|277
1656519300000|2022-06-29 16:15:00|15159.4|15153.4|15169.4|15163.4|15169.4|15163.4|15159.4|15153.4|208
1656519600000|2022-06-29 16:20:00|15168.9|15162.9|15155.9|15149.9|15176.4|15170.4|15155.4|15149.4|519
1656519900000|2022-06-29 16:25:00|15155.4|15149.4|15147.9|15141.9|15155.4|15149.4|15146.4|15140.4|450
1656520200000|2022-06-29 16:30:00|15147.4|15141.4|15147.9|15141.9|15153.9|15147.9|15142.4|15136.4|550
1656520500000|2022-06-29 16:35:00|15148.4|15142.4|15163.4|15157.4|15169.4|15163.4|15147.9|15141.9|486
1656520800000|2022-06-29 16:40:00|15163.9|15157.9|15168.4|15162.4|15168.4|15162.4|15163.4|15157.4|209
1656521100000|2022-06-29 16:45:00|15167.9|15161.9|15161.4|15155.4|15171.4|15165.4|15160.4|15154.4|326
1656521400000|2022-06-29 16:50:00|15160.9|15154.9|15160.4|15154.4|15165.4|15159.4|15153.9|15147.9|166
1656521700000|2022-06-29 16:55:00|15160.9|15154.9|15169.9|15163.9|15172.9|15166.9|15153.4|15147.4|327
1656522000000|2022-06-29 17:00:00|15170.9|15164.9|15162.9|15156.9|15173.9|15167.9|15161.4|15155.4|217
1656522300000|2022-06-29 17:05:00|15163.9|15157.9|15171.4|15165.4|15173.9|15167.9|15157.4|15151.4|352
1656522600000|2022-06-29 17:10:00|15170.9|15164.9|15152.9|15146.9|15175.4|15169.4|15152.4|15146.4|291
1656522900000|2022-06-29 17:15:00|15153.4|15147.4|15154.4|15148.4|15156.9|15150.9|15150.4|15144.4|209
1656523200000|2022-06-29 17:20:00|15155.4|15149.4|15155.9|15149.9|15156.9|15150.9|15150.4|15144.4|86
1656523500000|2022-06-29 17:25:00|15154.9|15148.9|15164.9|15158.9|15167.9|15161.9|15152.9|15146.9|167
1656523800000|2022-06-29 17:30:00|15164.4|15158.4|15163.9|15157.9|15166.4|15160.4|15156.9|15150.9|113
1656524100000|2022-06-29 17:35:00|15163.4|15157.4|15169.9|15163.9|15171.9|15165.9|15163.4|15157.4|122
1656524400000|2022-06-29 17:40:00|15170.9|15164.9|15174.9|15168.9|15175.9|15169.9|15168.9|15162.9|181
1656524700000|2022-06-29 17:45:00|15175.4|15169.4|15170.9|15164.9|15177.4|15171.4|15169.9|15163.9|95
1656525000000|2022-06-29 17:50:00|15171.4|15165.4|15178.9|15172.9|15179.4|15173.4|15169.9|15163.9|125
1656525300000|2022-06-29 17:55:00|15178.4|15172.4|15185.4|15179.4|15186.4|15180.4|15178.4|15172.4|167
1656525600000|2022-06-29 18:00:00|15185.9|15179.9|15204.4|15198.4|15204.4|15198.4|15184.4|15178.4|510
1656525900000|2022-06-29 18:05:00|15205.9|15199.9|15201.4|15195.4|15210.4|15204.4|15195.9|15189.9|337
1656526200000|2022-06-29 18:10:00|15200.9|15194.9|15196.9|15190.9|15202.4|15196.4|15195.4|15189.4|113
1656526500000|2022-06-29 18:15:00|15197.4|15191.4|15191.9|15185.9|15200.4|15194.4|15191.4|15185.4|89
1656526800000|2022-06-29 18:20:00|15192.9|15186.9|15183.9|15177.9|15192.9|15186.9|15181.9|15175.9|134
1656527100000|2022-06-29 18:25:00|15184.4|15178.4|15193.9|15187.9|15194.9|15188.9|15181.4|15175.4|76
1656527400000|2022-06-29 18:30:00|15194.4|15188.4|15187.9|15181.9|15197.4|15191.4|15180.9|15174.9|99
1656527700000|2022-06-29 18:35:00|15186.9|15180.9|15178.9|15172.9|15187.9|15181.9|15177.9|15171.9|67
1656528000000|2022-06-29 18:40:00|15178.4|15172.4|15161.4|15155.4|15179.4|15173.4|15161.4|15155.4|279
1656528300000|2022-06-29 18:45:00|15161.9|15155.9|15162.4|15156.4|15164.9|15158.9|15156.4|15150.4|147
1656528600000|2022-06-29 18:50:00|15161.9|15155.9|15168.4|15162.4|15168.4|15162.4|15156.4|15150.4|92
1656528900000|2022-06-29 18:55:00|15168.9|15162.9|15166.9|15160.9|15172.4|15166.4|15165.4|15159.4|82
1656529200000|2022-06-29 19:00:00|15166.4|15160.4|15163.4|15157.4|15170.9|15164.9|15155.4|15149.4|182
1656529500000|2022-06-29 19:05:00|15163.9|15157.9|15175.9|15169.9|15176.9|15170.9|15161.4|15155.4|137
1656529800000|2022-06-29 19:10:00|15175.4|15169.4|15169.9|15163.9|15175.4|15169.4|15163.9|15157.9|44
1656530100000|2022-06-29 19:15:00|15169.4|15163.4|15174.9|15168.9|15182.9|15176.9|15165.4|15159.4|85
1656530400000|2022-06-29 19:20:00|15173.9|15167.9|15181.4|15175.4|15181.4|15175.4|15173.9|15167.9|77
1656530700000|2022-06-29 19:25:00|15180.4|15174.4|15190.9|15184.9|15191.9|15185.9|15177.9|15171.9|134
1656531000000|2022-06-29 19:30:00|15190.4|15184.4|15168.9|15162.9|15190.9|15184.9|15167.9|15161.9|105
1656531300000|2022-06-29 19:35:00|15167.9|15161.9|15167.9|15161.9|15173.4|15167.4|15163.9|15157.9|61
1656531600000|2022-06-29 19:40:00|15168.4|15162.4|15166.9|15160.9|15169.9|15163.9|15160.4|15154.4|42
1656531900000|2022-06-29 19:45:00|15167.9|15161.9|15160.9|15154.9|15171.9|15165.9|15157.9|15151.9|129
1656532200000|2022-06-29 19:50:00|15162.9|15156.9|15158.9|15152.9|15168.9|15162.9|15150.9|15144.9|221
1656532500000|2022-06-29 19:55:00|15159.9|15153.9|15167.9|15161.9|15173.4|15167.4|15159.9|15153.9|72
1656532800000|2022-06-29 20:00:00|15167.4|15161.4|15172.4|15166.4|15172.4|15166.4|15166.9|15160.9|49
1656533100000|2022-06-29 20:05:00|15171.9|15165.9|15173.9|15167.9|15178.4|15172.4|15170.9|15164.9|79
1656533400000|2022-06-29 20:10:00|15174.4|15168.4|15169.9|15163.9|15174.4|15168.4|15167.9|15161.9|36
1656533700000|2022-06-29 20:15:00|15170.9|15164.9|15175.4|15169.4|15176.9|15170.9|15169.9|15163.9|37
1656534000000|2022-06-29 20:20:00|15176.9|15170.9|15174.4|15168.4|15178.9|15172.9|15173.9|15167.9|87
1656534300000|2022-06-29 20:25:00|15173.4|15167.4|15175.4|15169.4|15178.4|15172.4|15173.4|15167.4|15
1656534600000|2022-06-29 20:30:00|15176.9|15170.9|15180.9|15174.9|15180.9|15174.9|15176.9|15170.9|30
1656534900000|2022-06-29 20:35:00|15180.4|15174.4|15181.9|15175.9|15182.9|15176.9|15177.9|15171.9|48
1656535200000|2022-06-29 20:40:00|15182.4|15176.4|15179.9|15173.9|15182.4|15176.4|15178.9|15172.9|15
1656535500000|2022-06-29 20:45:00|15180.4|15174.4|15174.4|15168.4|15181.9|15175.9|15174.4|15168.4|55
1656535800000|2022-06-29 20:50:00|15175.9|15169.9|15175.9|15169.9|15176.9|15170.9|15173.4|15167.4|59
1656536100000|2022-06-29 20:55:00|15176.9|15170.9|15177.4|15171.4|15179.4|15173.4|15174.9|15168.9|101
1656536400000|2022-06-29 21:00:00|15180|15166|15181.5|15167.5|15182|15168|15180|15166|0
1656536700000|2022-06-29 21:05:00|15180.8|15166.8|15180.3|15166.3|15181.7|15167.7|15180.1|15166.1|0
1656537000000|2022-06-29 21:10:00|15179.5|15165.5|15179.5|15165.5|15180.3|15166.3|15178.8|15164.8|0
1656537300000|2022-06-29 21:15:00|15180.3|15166.3|15180.3|15166.3|15180.3|15166.3|15179.7|15165.7|0
1656537600000|2022-06-29 21:20:00|15179.9|15165.9|15180.3|15166.3|15180.3|15166.3|15179.9|15165.9|0
1656537900000|2022-06-29 21:25:00|15180.1|15166.1|15180.6|15166.6|15181.1|15167.1|15180.1|15166.1|0
1656538200000|2022-06-29 21:30:00|15180.1|15166.1|15179|15165|15180.1|15166.1|15179|15165|0
1656538500000|2022-06-29 21:35:00|15179.7|15165.7|15179|15165|15180.1|15166.1|15179|15165|0
1656538800000|2022-06-29 21:40:00|15179.2|15165.2|15179.8|15165.8|15180.3|15166.3|15178.9|15164.9|0
1656539100000|2022-06-29 21:45:00|15179.3|15165.3|15179.3|15165.3|15179.3|15165.3|15179.3|15165.3|0
1656539400000|2022-06-29 21:50:00|15180.3|15166.3|15179.8|15165.8|15180.3|15166.3|15179.5|15165.5|0
1656539700000|2022-06-29 21:55:00|15179.5|15165.5|15180.3|15166.3|15181.1|15167.1|15179.5|15165.5|0
1656540000000|2022-06-29 22:00:00|15185.6|15171.6|15178.2|15164.2|15186.5|15172.5|15176.4|15162.4|0
1656540300000|2022-06-29 22:05:00|15179|15165|15175.9|15161.9|15179.9|15165.9|15172.4|15158.4|0
1656540600000|2022-06-29 22:10:00|15176.4|15162.4|15172.9|15158.9|15176.4|15162.4|15172|15158|0
1656540900000|2022-06-29 22:15:00|15172|15158|15177.3|15163.3|15180.3|15166.3|15172|15158|0
1656541200000|2022-06-29 22:20:00|15177.7|15163.7|15180.8|15166.8|15181.7|15167.7|15177.3|15163.3|0
1656541500000|2022-06-29 22:25:00|15181.7|15167.7|15183.4|15169.4|15185.2|15171.2|15181.7|15167.7|0
1656541800000|2022-06-29 22:30:00|15183.9|15169.9|15179.9|15165.9|15184.3|15170.3|15178.6|15164.6|0
1656542100000|2022-06-29 22:35:00|15179.5|15165.5|15177.3|15163.3|15179.5|15165.5|15177.3|15163.3|0
1656542400000|2022-06-29 22:40:00|15177.7|15163.7|15177.3|15163.3|15178.2|15164.2|15176.4|15162.4|0
1656542700000|2022-06-29 22:45:00|15177.7|15163.7|15177.3|15163.3|15178.2|15164.2|15174.6|15160.6|0
1656543000000|2022-06-29 22:50:00|15176.4|15162.4|15181.7|15167.7|15183.4|15169.4|15176.4|15162.4|0
1656543300000|2022-06-29 22:55:00|15181.2|15167.2|15177.3|15163.3|15181.2|15167.2|15176.4|15162.4|0
1656543600000|2022-06-29 23:00:00|15177.7|15163.7|15169.8|15155.8|15178.2|15164.2|15168.9|15154.9|0
1656543900000|2022-06-29 23:05:00|15168.9|15154.9|15170.7|15156.7|15172.5|15158.5|15168.9|15154.9|0
1656544200000|2022-06-29 23:10:00|15171.6|15157.6|15172.9|15158.9|15174.2|15160.2|15171.6|15157.6|0
1656544500000|2022-06-29 23:15:00|15172|15158|15171.6|15157.6|15174.2|15160.2|15170.7|15156.7|0
1656544800000|2022-06-29 23:20:00|15172.5|15158.5|15161|15147|15172.5|15158.5|15159.2|15145.2|0
1656545100000|2022-06-29 23:25:00|15161.4|15147.4|15159.7|15145.7|15164.5|15150.5|15157.9|15143.9|0
1656545400000|2022-06-29 23:30:00|15157.5|15143.5|15161|15147|15161|15147|15154.4|15140.4|0
1656545700000|2022-06-29 23:35:00|15160.1|15146.1|15161.9|15147.9|15164.5|15150.5|15160.1|15146.1|0
1656546000000|2022-06-29 23:40:00|15161|15147|15164.5|15150.5|15165.4|15151.4|15161|15147|0
1656546300000|2022-06-29 23:45:00|15165.4|15151.4|15166.1|15152.1|15167.2|15153.2|15162.8|15148.8|0
1656546600000|2022-06-29 23:50:00|15165.3|15151.3|15160.4|15146.4|15166.1|15152.1|15160|15146|0
1656546900000|2022-06-29 23:55:00|15159.1|15145.1|15161.7|15147.7|15163.5|15149.5|15159.1|15145.1|0
1656547200000|2022-06-30 00:00:00|15160.8|15146.8|15156.7|15142.7|15162.6|15148.6|15138.1|15124.1|0
1656547500000|2022-06-30 00:05:00|15157.6|15143.6|15164.6|15150.6|15169.9|15155.9|15157.6|15143.6|0
1656547800000|2022-06-30 00:10:00|15163.7|15149.7|15162.8|15148.8|15165.5|15151.5|15156.7|15142.7|0
1656548100000|2022-06-30 00:15:00|15162|15148|15165.7|15151.7|15169|15155|15152.3|15138.3|0
1656548400000|2022-06-30 00:20:00|15166.8|15152.8|15160.5|15146.5|15168.9|15154.9|15157.8|15143.8|0
1656548700000|2022-06-30 00:25:00|15160.7|15146.7|15162.8|15148.8|15167.2|15153.2|15159.1|15145.1|0
1656549000000|2022-06-30 00:30:00|15163.3|15149.3|15161.3|15147.3|15173.2|15159.2|15160.6|15146.6|0
1656549300000|2022-06-30 00:35:00|15161.1|15147.1|15164.7|15150.7|15171.5|15157.5|15161.1|15147.1|0
1656549600000|2022-06-30 00:40:00|15165|15151|15175.8|15161.8|15179.3|15165.3|15165|15151|0
1656549900000|2022-06-30 00:45:00|15126.9|15122.9|15088.9|15084.9|15138.4|15134.4|15087.4|15083.4|4811
1656550200000|2022-06-30 00:50:00|15090.9|15086.9|15085.4|15081.4|15099.4|15095.4|15077.4|15073.4|2195
1656550500000|2022-06-30 00:55:00|15086.4|15082.4|15095.9|15091.9|15096.4|15092.4|15079.4|15075.4|1624
1656550800000|2022-06-30 01:00:00|15095.4|15091.4|15031.9|15027.9|15096.4|15092.4|15031.9|15027.9|5918
1656551100000|2022-06-30 01:05:00|15032.4|15028.4|14998.9|14994.9|15042.4|15038.4|14994.9|14990.9|5750
1656551400000|2022-06-30 01:10:00|14997.9|14993.9|15002.9|14998.9|15010.9|15006.9|14975.9|14971.9|4459
1656551700000|2022-06-30 01:15:00|15002.4|14998.4|14960.4|14956.4|15006.9|15002.9|14957.9|14953.9|4661
1656552000000|2022-06-30 01:20:00|14961.4|14957.4|14934.9|14930.9|14985.9|14981.9|14934.4|14930.4|3997
1656552300000|2022-06-30 01:25:00|14934.4|14930.4|14932.9|14928.9|14946.4|14942.4|14908.9|14904.9|4339
1656552600000|2022-06-30 01:30:00|14933.4|14929.4|14932.9|14928.9|14954.4|14950.4|14913.9|14909.9|4027
1656552900000|2022-06-30 01:35:00|14931.4|14927.4|14924.9|14920.9|14937.9|14933.9|14903.4|14899.4|2969
1656553200000|2022-06-30 01:40:00|14923.9|14919.9|14909.9|14905.9|14923.9|14919.9|14900.4|14896.4|2749
1656553500000|2022-06-30 01:45:00|14910.9|14906.9|14910.4|14906.4|14935.4|14931.4|14907.9|14903.9|2612
1656553800000|2022-06-30 01:50:00|14909.9|14905.9|14910.9|14906.9|14928.4|14924.4|14883.4|14879.4|4065
1656554100000|2022-06-30 01:55:00|14912.9|14908.9|14882.4|14878.4|14919.4|14915.4|14880.9|14876.9|2162
1656554400000|2022-06-30 02:00:00|14883.4|14879.4|14884.9|14880.9|14897.4|14893.4|14876.4|14872.4|2334
1656554700000|2022-06-30 02:05:00|14884.4|14880.4|14903.9|14899.9|14909.4|14905.4|14872.9|14868.9|2181
1656555000000|2022-06-30 02:10:00|14904.9|14900.9|14914.4|14910.4|14929.9|14925.9|14897.4|14893.4|2594
1656555300000|2022-06-30 02:15:00|14914.9|14910.9|14909.9|14905.9|14921.9|14917.9|14897.9|14893.9|1354
1656555600000|2022-06-30 02:20:00|14910.4|14906.4|14921.4|14917.4|14936.4|14932.4|14905.9|14901.9|1903
1656555900000|2022-06-30 02:25:00|14920.9|14916.9|14933.4|14929.4|14935.9|14931.9|14912.9|14908.9|1287
1656556200000|2022-06-30 02:30:00|14934.4|14930.4|14910.4|14906.4|14940.9|14936.9|14910.4|14906.4|2188
1656556500000|2022-06-30 02:35:00|14909.4|14905.4|14903.4|14899.4|14916.4|14912.4|14895.9|14891.9|1580
1656556800000|2022-06-30 02:40:00|14904.4|14900.4|14914.4|14910.4|14914.9|14910.9|14899.4|14895.4|694
1656557100000|2022-06-30 02:45:00|14913.4|14909.4|14885.9|14881.9|14919.9|14915.9|14885.9|14881.9|1537
1656557400000|2022-06-30 02:50:00|14887.9|14883.9|14901.4|14897.4|14910.9|14906.9|14880.4|14876.4|1838
1656557700000|2022-06-30 02:55:00|14902.4|14898.4|14904.9|14900.9|14925.4|14921.4|14899.9|14895.9|1176
1656558000000|2022-06-30 03:00:00|14903.4|14899.4|14915.4|14911.4|14917.4|14913.4|14896.4|14892.4|732
1656558300000|2022-06-30 03:05:00|14915.9|14911.9|14892.9|14888.9|14916.4|14912.4|14891.4|14887.4|1013
1656558600000|2022-06-30 03:10:00|14893.4|14889.4|14882.4|14878.4|14901.4|14897.4|14877.4|14873.4|1359
1656558900000|2022-06-30 03:15:00|14881.9|14877.9|14880.4|14876.4|14890.4|14886.4|14870.9|14866.9|1541
1656559200000|2022-06-30 03:20:00|14880.9|14876.9|14884.4|14880.4|14895.4|14891.4|14874.4|14870.4|1080
1656559500000|2022-06-30 03:25:00|14883.9|14879.9|14869.4|14865.4|14884.9|14880.9|14867.4|14863.4|985
1656559800000|2022-06-30 03:30:00|14867.4|14863.4|14844.9|14840.9|14876.9|14872.9|14844.9|14840.9|2066
1656560100000|2022-06-30 03:35:00|14845.4|14841.4|14844.4|14840.4|14856.9|14852.9|14835.4|14831.4|1867
1656560400000|2022-06-30 03:40:00|14845.9|14841.9|14835.4|14831.4|14851.4|14847.4|14826.9|14822.9|1630
1656560700000|2022-06-30 03:45:00|14834.4|14830.4|14819.4|14815.4|14836.4|14832.4|14808.4|14804.4|2316
1656561000000|2022-06-30 03:50:00|14818.9|14814.9|14824.9|14820.9|14837.4|14833.4|14818.9|14814.9|1327
1656561300000|2022-06-30 03:55:00|14825.4|14821.4|14821.9|14817.9|14836.9|14832.9|14818.4|14814.4|1174
1656561600000|2022-06-30 04:00:00|14820.9|14816.9|14817.4|14813.4|14824.9|14820.9|14807.4|14803.4|1107
1656561900000|2022-06-30 04:05:00|14816.9|14812.9|14826.4|14822.4|14829.4|14825.4|14809.4|14805.4|837
1656562200000|2022-06-30 04:10:00|14824.4|14820.4|14842.4|14838.4|14846.4|14842.4|14819.4|14815.4|1433
1656562500000|2022-06-30 04:15:00|14842.9|14838.9|14858.4|14854.4|14859.4|14855.4|14838.4|14834.4|1827
1656562800000|2022-06-30 04:20:00|14858.9|14854.9|14835.9|14831.9|14859.4|14855.4|14831.4|14827.4|1149
1656563100000|2022-06-30 04:25:00|14836.4|14832.4|14835.9|14831.9|14841.9|14837.9|14832.4|14828.4|572
1656563400000|2022-06-30 04:30:00|14836.4|14832.4|14838.9|14834.9|14859.4|14855.4|14836.4|14832.4|1228
1656563700000|2022-06-30 04:35:00|14839.4|14835.4|14849.4|14845.4|14850.4|14846.4|14837.4|14833.4|738
1656564000000|2022-06-30 04:40:00|14849.9|14845.9|14856.4|14852.4|14861.9|14857.9|14849.4|14845.4|1240
1656564300000|2022-06-30 04:45:00|14856.9|14852.9|14850.4|14846.4|14871.4|14867.4|14849.4|14845.4|1797
1656564600000|2022-06-30 04:50:00|14849.4|14845.4|14847.4|14843.4|14856.4|14852.4|14841.4|14837.4|789
1656564900000|2022-06-30 04:55:00|14846.4|14842.4|14849.4|14845.4|14857.9|14853.9|14841.9|14837.9|1273
1656565200000|2022-06-30 05:00:00|14848.9|14844.9|14871.9|14867.9|14880.4|14876.4|14848.9|14844.9|2175
1656565500000|2022-06-30 05:05:00|14871.4|14867.4|14886.4|14882.4|14886.4|14882.4|14861.9|14857.9|1935
1656565800000|2022-06-30 05:10:00|14887.4|14883.4|14886.4|14882.4|14887.4|14883.4|14872.4|14868.4|1391
1656566100000|2022-06-30 05:15:00|14886.9|14882.9|14864.9|14860.9|14887.4|14883.4|14864.9|14860.9|1230
1656566400000|2022-06-30 05:20:00|14865.4|14861.4|14844.9|14840.9|14868.9|14864.9|14843.4|14839.4|1745
1656566700000|2022-06-30 05:25:00|14844.4|14840.4|14817.9|14813.9|14845.4|14841.4|14802.9|14798.9|4097
1656567000000|2022-06-30 05:30:00|14815.9|14811.9|14808.4|14804.4|14821.9|14817.9|14801.4|14797.4|4546
1656567300000|2022-06-30 05:35:00|14809.9|14805.9|14818.4|14814.4|14821.4|14817.4|14805.4|14801.4|3161
1656567600000|2022-06-30 05:40:00|14818.9|14814.9|14812.4|14808.4|14820.4|14816.4|14810.9|14806.9|3604
1656567900000|2022-06-30 05:45:00|14819.3|14805.3|14828.1|14814.1|14834.9|14820.9|14819.1|14805.1|1
1656568200000|2022-06-30 05:50:00|14828.3|14814.3|14815.3|14801.3|14831.9|14817.9|14814.9|14800.9|0
1656568500000|2022-06-30 05:55:00|14815.5|14801.5|14824.5|14810.5|14826.9|14812.9|14814.9|14800.9|0
1656568800000|2022-06-30 06:00:00|14824.8|14810.8|14800.9|14786.9|14833.8|14819.8|14800.4|14786.4|0
1656569100000|2022-06-30 06:05:00|14800.4|14786.4|14765.3|14751.3|14800.4|14786.4|14762.2|14748.2|0
1656569400000|2022-06-30 06:10:00|14763.2|14749.2|14784.3|14770.3|14788.5|14774.5|14757.4|14743.4|0
1656569700000|2022-06-30 06:15:00|14784.5|14770.5|14790.9|14776.9|14796.4|14782.4|14784.5|14770.5|0
1656570000000|2022-06-30 06:20:00|14790.8|14776.8|14791|14777|14793.9|14779.9|14781.1|14767.1|0
1656570300000|2022-06-30 06:25:00|14791.1|14777.1|14773.9|14759.9|14791.1|14777.1|14773.5|14759.5|0
1656570600000|2022-06-30 06:30:00|14774|14760|14742.9|14728.9|14774|14760|14742.1|14728.1|0
1656570900000|2022-06-30 06:35:00|14743|14729|14749.9|14735.9|14750.8|14736.8|14724.1|14710.1|0
1656571200000|2022-06-30 06:40:00|14750|14736|14732|14718|14752.9|14738.9|14722|14708|0
1656571500000|2022-06-30 06:45:00|14732.4|14718.4|14741.2|14727.2|14743.6|14729.6|14732|14718|0
1656571800000|2022-06-30 06:50:00|14741.3|14727.3|14736.6|14722.6|14749|14735|14731.2|14717.2|0
1656572100000|2022-06-30 06:55:00|14736.7|14722.7|14756.5|14742.5|14759.2|14745.2|14736.7|14722.7|0
1656572400000|2022-06-30 07:00:00|14756.8|14742.8|14725.9|14719.9|14772.4|14766.4|14725.9|14719.9|2695
1656572700000|2022-06-30 07:05:00|14726.4|14720.4|14717.9|14711.9|14731.9|14725.9|14706.9|14700.9|1807
1656573000000|2022-06-30 07:10:00|14717.4|14711.4|14734.4|14728.4|14746.4|14740.4|14716.4|14710.4|1272
1656573300000|2022-06-30 07:15:00|14733.4|14727.4|14727.9|14721.9|14733.4|14727.4|14720.4|14714.4|1048
1656573600000|2022-06-30 07:20:00|14727.4|14721.4|14735.4|14729.4|14742.4|14736.4|14721.4|14715.4|675
1656573900000|2022-06-30 07:25:00|14734.9|14728.9|14737.9|14731.9|14753.4|14747.4|14731.9|14725.9|715
1656574200000|2022-06-30 07:30:00|14737.4|14731.4|14749.9|14743.9|14749.9|14743.9|14730.9|14724.9|344
1656574500000|2022-06-30 07:35:00|14750.4|14744.4|14747.4|14741.4|14755.9|14749.9|14742.9|14736.9|491
1656574800000|2022-06-30 07:40:00|14748.4|14742.4|14751.9|14745.9|14757.4|14751.4|14747.4|14741.4|288
1656575100000|2022-06-30 07:45:00|14752.4|14746.4|14780.4|14774.4|14780.9|14774.9|14745.9|14739.9|835
1656575400000|2022-06-30 07:50:00|14781.9|14775.9|14801.4|14795.4|14802.4|14796.4|14780.4|14774.4|1529
1656575700000|2022-06-30 07:55:00|14802.4|14796.4|14781.4|14775.4|14802.4|14796.4|14779.4|14773.4|671
1656576000000|2022-06-30 08:00:00|14780.4|14774.4|14797.9|14791.9|14800.4|14794.4|14780.4|14774.4|587
1656576300000|2022-06-30 08:05:00|14798.9|14792.9|14791.9|14785.9|14810.4|14804.4|14785.4|14779.4|781
1656576600000|2022-06-30 08:10:00|14791.4|14785.4|14785.9|14779.9|14791.4|14785.4|14781.9|14775.9|363
1656576900000|2022-06-30 08:15:00|14784.9|14778.9|14769.9|14763.9|14787.4|14781.4|14769.4|14763.4|438
1656577200000|2022-06-30 08:20:00|14769.4|14763.4|14773.4|14767.4|14782.4|14776.4|14768.4|14762.4|271
1656577500000|2022-06-30 08:25:00|14773.9|14767.9|14767.4|14761.4|14777.4|14771.4|14764.9|14758.9|344
1656577800000|2022-06-30 08:30:00|14766.9|14760.9|14764.9|14758.9|14772.4|14766.4|14761.4|14755.4|297
1656578100000|2022-06-30 08:35:00|14765.4|14759.4|14791.4|14785.4|14795.9|14789.9|14762.4|14756.4|674
1656578400000|2022-06-30 08:40:00|14790.4|14784.4|14801.4|14795.4|14807.4|14801.4|14781.9|14775.9|510
1656578700000|2022-06-30 08:45:00|14800.9|14794.9|14788.4|14782.4|14803.4|14797.4|14786.4|14780.4|254
1656579000000|2022-06-30 08:50:00|14787.4|14781.4|14790.4|14784.4|14792.9|14786.9|14785.9|14779.9|113
1656579300000|2022-06-30 08:55:00|14790.9|14784.9|14782.4|14776.4|14791.9|14785.9|14778.4|14772.4|212
1656579600000|2022-06-30 09:00:00|14782.9|14776.9|14773.4|14767.4|14787.9|14781.9|14772.4|14766.4|258
1656579900000|2022-06-30 09:05:00|14773.9|14767.9|14769.9|14763.9|14780.4|14774.4|14768.4|14762.4|206
1656580200000|2022-06-30 09:10:00|14769.4|14763.4|14733.4|14727.4|14769.9|14763.9|14733.4|14727.4|969
1656580500000|2022-06-30 09:15:00|14732.4|14726.4|14735.4|14729.4|14745.4|14739.4|14731.4|14725.4|503
1656580800000|2022-06-30 09:20:00|14736.9|14730.9|14746.4|14740.4|14749.4|14743.4|14736.9|14730.9|296
1656581100000|2022-06-30 09:25:00|14745.9|14739.9|14746.4|14740.4|14750.4|14744.4|14744.9|14738.9|145
1656581400000|2022-06-30 09:30:00|14747.4|14741.4|14742.9|14736.9|14751.4|14745.4|14739.4|14733.4|490
1656581700000|2022-06-30 09:35:00|14743.4|14737.4|14743.4|14737.4|14743.9|14737.9|14728.4|14722.4|574
1656582000000|2022-06-30 09:40:00|14742.9|14736.9|14732.4|14726.4|14744.4|14738.4|14728.4|14722.4|479
1656582300000|2022-06-30 09:45:00|14733.4|14727.4|14744.9|14738.9|14747.4|14741.4|14730.4|14724.4|257
1656582600000|2022-06-30 09:50:00|14744.4|14738.4|14750.4|14744.4|14751.4|14745.4|14740.4|14734.4|231
1656582900000|2022-06-30 09:55:00|14750.9|14744.9|14759.9|14753.9|14761.4|14755.4|14746.4|14740.4|418
1656583200000|2022-06-30 10:00:00|14759.4|14753.4|14753.4|14747.4|14759.9|14753.9|14752.4|14746.4|228
1656583500000|2022-06-30 10:05:00|14754.4|14748.4|14753.4|14747.4|14754.4|14748.4|14743.4|14737.4|314
1656583800000|2022-06-30 10:10:00|14752.9|14746.9|14740.4|14734.4|14755.4|14749.4|14738.4|14732.4|331
1656584100000|2022-06-30 10:15:00|14739.4|14733.4|14740.9|14734.9|14744.4|14738.4|14735.4|14729.4|207
1656584400000|2022-06-30 10:20:00|14740.4|14734.4|14749.9|14743.9|14750.4|14744.4|14737.4|14731.4|135
1656584700000|2022-06-30 10:25:00|14750.4|14744.4|14730.4|14724.4|14750.4|14744.4|14730.4|14724.4|323
1656585000000|2022-06-30 10:30:00|14729.9|14723.9|14727.4|14721.4|14733.4|14727.4|14725.4|14719.4|313
1656585300000|2022-06-30 10:35:00|14726.9|14720.9|14717.9|14711.9|14726.9|14720.9|14716.4|14710.4|439
1656585600000|2022-06-30 10:40:00|14718.4|14712.4|14726.4|14720.4|14726.4|14720.4|14712.4|14706.4|386
1656585900000|2022-06-30 10:45:00|14725.9|14719.9|14719.9|14713.9|14728.4|14722.4|14717.4|14711.4|183
1656586200000|2022-06-30 10:50:00|14719.4|14713.4|14730.9|14724.9|14731.9|14725.9|14716.4|14710.4|210
1656586500000|2022-06-30 10:55:00|14731.4|14725.4|14733.4|14727.4|14735.9|14729.9|14729.4|14723.4|263
1656586800000|2022-06-30 11:00:00|14734.4|14728.4|14721.4|14715.4|14734.9|14728.9|14721.4|14715.4|198
1656587100000|2022-06-30 11:05:00|14720.9|14714.9|14727.4|14721.4|14727.4|14721.4|14719.9|14713.9|151
1656587400000|2022-06-30 11:10:00|14727.9|14721.9|14731.9|14725.9|14732.4|14726.4|14723.4|14717.4|107
1656587700000|2022-06-30 11:15:00|14732.4|14726.4|14721.9|14715.9|14733.9|14727.9|14719.4|14713.4|200
1656588000000|2022-06-30 11:20:00|14721.4|14715.4|14719.4|14713.4|14725.4|14719.4|14714.4|14708.4|240
1656588300000|2022-06-30 11:25:00|14719.9|14713.9|14726.4|14720.4|14730.9|14724.9|14717.4|14711.4|151
1656588600000|2022-06-30 11:30:00|14725.9|14719.9|14715.4|14709.4|14725.9|14719.9|14711.4|14705.4|380
1656588900000|2022-06-30 11:35:00|14715.9|14709.9|14687.4|14681.4|14715.9|14709.9|14683.9|14677.9|1144
1656589200000|2022-06-30 11:40:00|14688.9|14682.9|14674.4|14668.4|14688.9|14682.9|14672.9|14666.9|1044
1656589500000|2022-06-30 11:45:00|14674.9|14668.9|14671.9|14665.9|14675.4|14669.4|14663.4|14657.4|931
1656589800000|2022-06-30 11:50:00|14672.9|14666.9|14679.4|14673.4|14685.4|14679.4|14671.9|14665.9|514
1656590100000|2022-06-30 11:55:00|14680.4|14674.4|14681.4|14675.4|14685.9|14679.9|14679.4|14673.4|258
1656590400000|2022-06-30 12:00:00|14681.9|14675.9|14689.4|14683.4|14694.4|14688.4|14680.4|14674.4|420
1656590700000|2022-06-30 12:05:00|14689.9|14683.9|14680.9|14674.9|14690.4|14684.4|14677.9|14671.9|214
1656591000000|2022-06-30 12:10:00|14680.4|14674.4|14688.9|14682.9|14691.4|14685.4|14680.4|14674.4|170
1656591300000|2022-06-30 12:15:00|14687.4|14681.4|14694.9|14688.9|14705.9|14699.9|14681.4|14675.4|693
1656591600000|2022-06-30 12:20:00|14694.4|14688.4|14713.4|14707.4|14718.4|14712.4|14693.4|14687.4|801
1656591900000|2022-06-30 12:25:00|14712.9|14706.9|14703.4|14697.4|14713.9|14707.9|14703.4|14697.4|346
1656592200000|2022-06-30 12:30:00|14703.9|14697.9|14763.9|14757.9|14779.9|14773.9|14703.4|14697.4|3212
1656592500000|2022-06-30 12:35:00|14763.4|14757.4|14751.4|14745.4|14768.9|14762.9|14750.4|14744.4|862
1656592800000|2022-06-30 12:40:00|14752.4|14746.4|14757.4|14751.4|14757.4|14751.4|14742.9|14736.9|726
1656593100000|2022-06-30 12:45:00|14758.4|14752.4|14756.4|14750.4|14770.9|14764.9|14756.4|14750.4|596
1656593400000|2022-06-30 12:50:00|14758.4|14752.4|14739.9|14733.9|14759.4|14753.4|14731.4|14725.4|804
1656593700000|2022-06-30 12:55:00|14738.9|14732.9|14716.9|14710.9|14739.4|14733.4|14716.9|14710.9|757
1656594000000|2022-06-30 13:00:00|14716.4|14710.4|14726.4|14720.4|14730.4|14724.4|14711.9|14705.9|607
1656594300000|2022-06-30 13:05:00|14727.4|14721.4|14728.9|14722.9|14735.9|14729.9|14722.9|14716.9|351
1656594600000|2022-06-30 13:10:00|14728.4|14722.4|14724.4|14718.4|14730.4|14724.4|14724.4|14718.4|149
1656594900000|2022-06-30 13:15:00|14725.4|14719.4|14745.4|14739.4|14747.4|14741.4|14722.4|14716.4|588
1656595200000|2022-06-30 13:20:00|14744.9|14738.9|14732.9|14726.9|14748.4|14742.4|14730.9|14724.9|356
1656595500000|2022-06-30 13:25:00|14732.4|14726.4|14727.9|14721.9|14738.9|14732.9|14726.4|14720.4|367
1656595800000|2022-06-30 13:30:00|14728.9|14722.9|14714.9|14708.9|14737.9|14731.9|14681.4|14675.4|2716
1656596100000|2022-06-30 13:35:00|14713.4|14707.4|14699.9|14693.9|14724.9|14718.9|14695.9|14689.9|1548
1656596400000|2022-06-30 13:40:00|14699.4|14693.4|14712.4|14706.4|14727.4|14721.4|14697.4|14691.4|1177
1656596700000|2022-06-30 13:45:00|14712.9|14706.9|14719.4|14713.4|14722.9|14716.9|14703.4|14697.4|1175
1656597000000|2022-06-30 13:50:00|14718.4|14712.4|14686.9|14680.9|14723.4|14717.4|14684.9|14678.9|1308
1656597300000|2022-06-30 13:55:00|14685.9|14679.9|14680.4|14674.4|14691.9|14685.9|14668.4|14662.4|1859
1656597600000|2022-06-30 14:00:00|14678.9|14672.9|14647.9|14641.9|14681.9|14675.9|14647.9|14641.9|2461
1656597900000|2022-06-30 14:05:00|14649.4|14643.4|14656.4|14650.4|14664.4|14658.4|14642.4|14636.4|1578
1656598200000|2022-06-30 14:10:00|14658.4|14652.4|14690.4|14684.4|14690.4|14684.4|14657.4|14651.4|889
1656598500000|2022-06-30 14:15:00|14692.9|14686.9|14688.9|14682.9|14697.4|14691.4|14675.4|14669.4|1337
1656598800000|2022-06-30 14:20:00|14687.9|14681.9|14683.4|14677.4|14689.9|14683.9|14672.4|14666.4|650
1656599100000|2022-06-30 14:25:00|14682.4|14676.4|14669.9|14663.9|14692.4|14686.4|14665.9|14659.9|743
1656599400000|2022-06-30 14:30:00|14669.4|14663.4|14704.9|14698.9|14705.9|14699.9|14659.9|14653.9|1394
1656599700000|2022-06-30 14:35:00|14704.4|14698.4|14678.4|14672.4|14704.9|14698.9|14678.4|14672.4|727
1656600000000|2022-06-30 14:40:00|14677.4|14671.4|14665.4|14659.4|14679.9|14673.9|14664.4|14658.4|919
1656600300000|2022-06-30 14:45:00|14664.4|14658.4|14673.4|14667.4|14679.4|14673.4|14664.4|14658.4|476
1656600600000|2022-06-30 14:50:00|14672.9|14666.9|14700.9|14694.9|14705.4|14699.4|14671.9|14665.9|753
1656600900000|2022-06-30 14:55:00|14700.4|14694.4|14714.4|14708.4|14720.4|14714.4|14695.4|14689.4|976
1656601200000|2022-06-30 15:00:00|14713.9|14707.9|14701.4|14695.4|14714.4|14708.4|14694.9|14688.9|752
1656601500000|2022-06-30 15:05:00|14703.9|14697.9|14726.9|14720.9|14728.9|14722.9|14702.9|14696.9|783
1656601800000|2022-06-30 15:10:00|14734.9|14728.9|14725.9|14719.9|14739.9|14733.9|14718.9|14712.9|1232
1656602100000|2022-06-30 15:15:00|14725.4|14719.4|14735.4|14729.4|14742.9|14736.9|14724.4|14718.4|714
1656602400000|2022-06-30 15:20:00|14734.4|14728.4|14761.4|14755.4|14768.9|14762.9|14733.9|14727.9|1122
1656602700000|2022-06-30 15:25:00|14762.9|14756.9|14787.9|14781.9|14800.9|14794.9|14757.9|14751.9|1964
1656603000000|2022-06-30 15:30:00|14791.4|14785.4|14767.9|14761.9|14794.9|14788.9|14765.9|14759.9|1177
1656603300000|2022-06-30 15:35:00|14768.9|14762.9|14774.9|14768.9|14774.9|14768.9|14752.9|14746.9|991
1656603600000|2022-06-30 15:40:00|14775.4|14769.4|14777.9|14771.9|14783.9|14777.9|14768.4|14762.4|846
1656603900000|2022-06-30 15:45:00|14777.4|14771.4|14795.9|14789.9|14806.4|14800.4|14772.4|14766.4|1447
1656604200000|2022-06-30 15:50:00|14793.9|14787.9|14797.9|14791.9|14798.4|14792.4|14784.4|14778.4|592
1656604500000|2022-06-30 15:55:00|14797.4|14791.4|14801.4|14795.4|14803.9|14797.9|14784.4|14778.4|559
1656604800000|2022-06-30 16:00:00|14802.4|14796.4|14801.4|14795.4|14831.4|14825.4|14797.9|14791.9|2410
1656605100000|2022-06-30 16:05:00|14802.4|14796.4|14775.4|14769.4|14802.4|14796.4|14774.4|14768.4|888
1656605400000|2022-06-30 16:10:00|14774.4|14768.4|14787.9|14781.9|14787.9|14781.9|14769.9|14763.9|753
1656605700000|2022-06-30 16:15:00|14787.4|14781.4|14805.4|14799.4|14808.4|14802.4|14783.9|14777.9|582
1656606000000|2022-06-30 16:20:00|14805.9|14799.9|14835.9|14829.9|14837.9|14831.9|14801.4|14795.4|1102
1656606300000|2022-06-30 16:25:00|14837.9|14831.9|14843.9|14837.9|14846.4|14840.4|14829.9|14823.9|1415
1656606600000|2022-06-30 16:30:00|14844.4|14838.4|14847.9|14841.9|14871.4|14865.4|14844.4|14838.4|1404
1656606900000|2022-06-30 16:35:00|14847.4|14841.4|14837.4|14831.4|14847.4|14841.4|14832.4|14826.4|654
1656607200000|2022-06-30 16:40:00|14838.4|14832.4|14845.4|14839.4|14851.4|14845.4|14833.4|14827.4|371
1656607500000|2022-06-30 16:45:00|14847.4|14841.4|14840.9|14834.9|14860.4|14854.4|14840.4|14834.4|520
1656607800000|2022-06-30 16:50:00|14841.9|14835.9|14852.4|14846.4|14853.9|14847.9|14833.4|14827.4|426
1656608100000|2022-06-30 16:55:00|14851.9|14845.9|14850.4|14844.4|14857.9|14851.9|14844.4|14838.4|280
1656608400000|2022-06-30 17:00:00|14850.9|14844.9|14855.4|14849.4|14867.4|14861.4|14849.4|14843.4|564
1656608700000|2022-06-30 17:05:00|14854.4|14848.4|14835.9|14829.9|14855.4|14849.4|14833.9|14827.9|477
1656609000000|2022-06-30 17:10:00|14836.4|14830.4|14801.4|14795.4|14838.4|14832.4|14799.4|14793.4|1371
1656609300000|2022-06-30 17:15:00|14800.4|14794.4|14821.9|14815.9|14821.9|14815.9|14798.9|14792.9|424
1656609600000|2022-06-30 17:20:00|14822.4|14816.4|14836.4|14830.4|14836.9|14830.9|14817.9|14811.9|406
1656609900000|2022-06-30 17:25:00|14834.9|14828.9|14838.4|14832.4|14841.4|14835.4|14833.9|14827.9|303
1656610200000|2022-06-30 17:30:00|14839.4|14833.4|14844.9|14838.9|14853.4|14847.4|14836.9|14830.9|311
1656610500000|2022-06-30 17:35:00|14844.4|14838.4|14847.4|14841.4|14850.9|14844.9|14841.4|14835.4|186
1656610800000|2022-06-30 17:40:00|14846.9|14840.9|14831.4|14825.4|14864.4|14858.4|14831.4|14825.4|536
1656611100000|2022-06-30 17:45:00|14832.9|14826.9|14862.4|14856.4|14862.9|14856.9|14830.4|14824.4|332
1656611400000|2022-06-30 17:50:00|14860.4|14854.4|14874.4|14868.4|14881.4|14875.4|14855.4|14849.4|909
1656611700000|2022-06-30 17:55:00|14873.4|14867.4|14875.9|14869.9|14876.4|14870.4|14862.4|14856.4|321
1656612000000|2022-06-30 18:00:00|14875.4|14869.4|14875.4|14869.4|14879.4|14873.4|14864.9|14858.9|230
1656612300000|2022-06-30 18:05:00|14874.4|14868.4|14861.4|14855.4|14875.9|14869.9|14856.4|14850.4|222
1656612600000|2022-06-30 18:10:00|14860.9|14854.9|14862.9|14856.9|14875.9|14869.9|14857.9|14851.9|245
1656612900000|2022-06-30 18:15:00|14862.4|14856.4|14875.4|14869.4|14876.9|14870.9|14857.4|14851.4|159
1656613200000|2022-06-30 18:20:00|14875.9|14869.9|14853.4|14847.4|14876.9|14870.9|14853.4|14847.4|308
1656613500000|2022-06-30 18:25:00|14852.9|14846.9|14861.9|14855.9|14867.9|14861.9|14845.4|14839.4|265
1656613800000|2022-06-30 18:30:00|14861.4|14855.4|14860.9|14854.9|14868.9|14862.9|14855.9|14849.9|137
1656614100000|2022-06-30 18:35:00|14859.9|14853.9|14861.4|14855.4|14863.4|14857.4|14856.4|14850.4|112
1656614400000|2022-06-30 18:40:00|14860.9|14854.9|14821.9|14815.9|14861.4|14855.4|14821.4|14815.4|556
1656614700000|2022-06-30 18:45:00|14822.4|14816.4|14830.4|14824.4|14841.9|14835.9|14818.4|14812.4|248
1656615000000|2022-06-30 18:50:00|14829.4|14823.4|14817.4|14811.4|14833.4|14827.4|14807.9|14801.9|321
1656615300000|2022-06-30 18:55:00|14816.4|14810.4|14821.9|14815.9|14825.4|14819.4|14812.4|14806.4|214
1656615600000|2022-06-30 19:00:00|14820.9|14814.9|14817.9|14811.9|14831.4|14825.4|14817.4|14811.4|226
1656615900000|2022-06-30 19:05:00|14818.9|14812.9|14773.9|14767.9|14818.9|14812.9|14770.9|14764.9|962
1656616200000|2022-06-30 19:10:00|14771.9|14765.9|14792.9|14786.9|14794.4|14788.4|14770.4|14764.4|571
1656616500000|2022-06-30 19:15:00|14791.9|14785.9|14773.9|14767.9|14791.9|14785.9|14768.4|14762.4|361
1656616800000|2022-06-30 19:20:00|14774.4|14768.4|14791.9|14785.9|14795.4|14789.4|14774.4|14768.4|288
1656617100000|2022-06-30 19:25:00|14791.4|14785.4|14830.9|14824.9|14833.4|14827.4|14790.9|14784.9|524
1656617400000|2022-06-30 19:30:00|14831.9|14825.9|14855.9|14849.9|14861.9|14855.9|14826.4|14820.4|761
1656617700000|2022-06-30 19:35:00|14854.9|14848.9|14848.9|14842.9|14866.9|14860.9|14848.9|14842.9|435
1656618000000|2022-06-30 19:40:00|14846.9|14840.9|14831.9|14825.9|14853.9|14847.9|14822.9|14816.9|370
1656618300000|2022-06-30 19:45:00|14829.9|14823.9|14841.9|14835.9|14861.4|14855.4|14829.9|14823.9|446
1656618600000|2022-06-30 19:50:00|14841.4|14835.4|14816.9|14810.9|14849.9|14843.9|14815.9|14809.9|428
1656618900000|2022-06-30 19:55:00|14829.9|14823.9|14854.9|14848.9|14855.9|14849.9|14828.9|14822.9|351
1656619200000|2022-06-30 20:00:00|14859.9|14853.9|14858.9|14852.9|14859.9|14853.9|14837.9|14831.9|430
1656619500000|2022-06-30 20:05:00|14859.4|14853.4|14846.9|14840.9|14859.4|14853.4|14845.9|14839.9|125
1656619800000|2022-06-30 20:10:00|14847.4|14841.4|14841.4|14835.4|14850.9|14844.9|14841.4|14835.4|110
1656620100000|2022-06-30 20:15:00|14842.4|14836.4|14848.4|14842.4|14848.4|14842.4|14840.4|14834.4|68
1656620400000|2022-06-30 20:20:00|14847.9|14841.9|14863.9|14857.9|14867.9|14861.9|14844.4|14838.4|320
1656620700000|2022-06-30 20:25:00|14864.4|14858.4|14872.9|14866.9|14874.4|14868.4|14863.4|14857.4|214
1656621000000|2022-06-30 20:30:00|14873.4|14867.4|14872.4|14866.4|14874.9|14868.9|14867.9|14861.9|124
1656621300000|2022-06-30 20:35:00|14871.9|14865.9|14868.9|14862.9|14871.9|14865.9|14864.9|14858.9|79
1656621600000|2022-06-30 20:40:00|14868.4|14862.4|14868.9|14862.9|14871.4|14865.4|14867.9|14861.9|66
1656621900000|2022-06-30 20:45:00|14869.4|14863.4|14865.9|14859.9|14869.4|14863.4|14860.4|14854.4|105
1656622200000|2022-06-30 20:50:00|14866.4|14860.4|14867.9|14861.9|14871.4|14865.4|14861.9|14855.9|160
1656622500000|2022-06-30 20:55:00|14868.9|14862.9|14866.4|14860.4|14871.4|14865.4|14862.9|14856.9|224
1656622800000|2022-06-30 21:00:00|14868|14854|14868.5|14854.5|14872.9|14858.9|14867.6|14853.6|0
1656623100000|2022-06-30 21:05:00|14868.4|14854.4|14871.3|14857.3|14871.3|14857.3|14868.4|14854.4|0
1656623400000|2022-06-30 21:10:00|14871.2|14857.2|14867|14853|14871.2|14857.2|14867|14853|0
1656623700000|2022-06-30 21:15:00|14868.2|14854.2|14868.3|14854.3|14868.6|14854.6|14867.8|14853.8|0
1656624000000|2022-06-30 21:20:00|14868.5|14854.5|14868.9|14854.9|14870.4|14856.4|14868.3|14854.3|0
1656624300000|2022-06-30 21:25:00|14867.8|14853.8|14868.5|14854.5|14869.5|14855.5|14867.8|14853.8|0
1656624600000|2022-06-30 21:30:00|14868.4|14854.4|14868.5|14854.5|14869.5|14855.5|14868.4|14854.4|0
1656624900000|2022-06-30 21:35:00|14870.2|14856.2|14868.8|14854.8|14870.2|14856.2|14868.5|14854.5|0
1656625200000|2022-06-30 21:40:00|14868.6|14854.6|14869.5|14855.5|14869.8|14855.8|14868.6|14854.6|0
1656625500000|2022-06-30 21:45:00|14869.7|14855.7|14869.8|14855.8|14869.9|14855.9|14868.6|14854.6|0
1656625800000|2022-06-30 21:50:00|14869.5|14855.5|14868.6|14854.6|14869.7|14855.7|14868.5|14854.5|0
1656626100000|2022-06-30 21:55:00|14867.8|14853.8|14868.6|14854.6|14869|14855|14867.4|14853.4|0
1656626400000|2022-06-30 22:00:00|14871.1|14857.1|14859.3|14845.3|14872.4|14858.4|14856.7|14842.7|0
1656626700000|2022-06-30 22:05:00|14860.2|14846.2|14846.2|14832.2|14861.1|14847.1|14846.2|14832.2|0
1656627000000|2022-06-30 22:10:00|14845.8|14831.8|14840.1|14826.1|14854.1|14840.1|14839.2|14825.2|0
1656627300000|2022-06-30 22:15:00|14840.5|14826.5|14855.8|14841.8|14858.4|14844.4|14839.2|14825.2|0
1656627600000|2022-06-30 22:20:00|14856.2|14842.2|14855.9|14841.9|14860.2|14846.2|14855.4|14841.4|0
1656627900000|2022-06-30 22:25:00|14856.3|14842.3|14843.6|14829.6|14856.7|14842.7|14843.6|14829.6|0
1656628200000|2022-06-30 22:30:00|14844.1|14830.1|14849.5|14835.5|14854.7|14840.7|14844.1|14830.1|0
1656628500000|2022-06-30 22:35:00|14848.6|14834.6|14844.9|14830.9|14850.4|14836.4|14844.4|14830.4|0
1656628800000|2022-06-30 22:40:00|14844.4|14830.4|14851.7|14837.7|14851.7|14837.7|14843.6|14829.6|0
1656629100000|2022-06-30 22:45:00|14852.1|14838.1|14853.5|14839.5|14857|14843|14851.7|14837.7|0
1656629400000|2022-06-30 22:50:00|14853.9|14839.9|14860|14846|14862.2|14848.2|14852.6|14838.6|0
1656629700000|2022-06-30 22:55:00|14860.5|14846.5|14849.4|14835.4|14860.5|14846.5|14846.8|14832.8|0
1656630000000|2022-06-30 23:00:00|14849.9|14835.9|14851.6|14837.6|14854.6|14840.6|14848.1|14834.1|0
1656630300000|2022-06-30 23:05:00|14851.2|14837.2|14853.4|14839.4|14856|14842|14848.5|14834.5|0
1656630600000|2022-06-30 23:10:00|14853.8|14839.8|14853.4|14839.4|14856|14842|14852.5|14838.5|0
1656630900000|2022-06-30 23:15:00|14852.9|14838.9|14849.9|14835.9|14855.1|14841.1|14849.9|14835.9|0
1656631200000|2022-06-30 23:20:00|14849|14835|14855.1|14841.1|14855.1|14841.1|14844.6|14830.6|0
1656631500000|2022-06-30 23:25:00|14856|14842|14875.2|14861.2|14875.2|14861.2|14856|14842|0
1656631800000|2022-06-30 23:30:00|14874.4|14860.4|14867.8|14853.8|14877|14863|14867.4|14853.4|0
1656632100000|2022-06-30 23:35:00|14867.4|14853.4|14869.1|14855.1|14870.9|14856.9|14865.6|14851.6|0
1656632400000|2022-06-30 23:40:00|14868.7|14854.7|14871.5|14857.5|14877.7|14863.7|14868.7|14854.7|0
1656632700000|2022-06-30 23:45:00|14870.7|14856.7|14877.9|14863.9|14880.1|14866.1|14867.2|14853.2|0
1656633000000|2022-06-30 23:50:00|14878.3|14864.3|14893.2|14879.2|14895.9|14881.9|14878.3|14864.3|0
1656633300000|2022-06-30 23:55:00|14894.1|14880.1|14896.3|14882.3|14899.4|14885.4|14894.1|14880.1|0
1656633600000|2022-07-01 00:00:00|14897.2|14883.2|14904.9|14890.9|14905.9|14891.9|14892.4|14878.4|0
1656633900000|2022-07-01 00:05:00|14905.4|14891.4|14893.6|14879.6|14905.4|14891.4|14891.4|14877.4|0
1656634200000|2022-07-01 00:10:00|14894|14880|14896.1|14882.1|14897.7|14883.7|14892.5|14878.5|0
1656634500000|2022-07-01 00:15:00|14896.5|14882.5|14909.1|14895.1|14910|14896|14895|14881|0
1656634800000|2022-07-01 00:20:00|14909.6|14895.6|14886|14872|14910.4|14896.4|14885.6|14871.6|0
1656635100000|2022-07-01 00:25:00|14886.2|14872.2|14884.1|14870.1|14888.6|14874.6|14874|14860|0
1656635400000|2022-07-01 00:30:00|14883|14869|14883|14869|14887.1|14873.1|14871.8|14857.8|0
1656635700000|2022-07-01 00:35:00|14882|14868|14865.8|14851.8|14886.9|14872.9|14865.4|14851.4|0
1656636000000|2022-07-01 00:40:00|14866.3|14852.3|14872.5|14858.5|14877.5|14863.5|14865.4|14851.4|0
1656636300000|2022-07-01 00:45:00|14848.4|14844.4|14884.9|14880.9|14891.4|14887.4|14826.9|14822.9|4802
1656636600000|2022-07-01 00:50:00|14883.4|14879.4|14865.4|14861.4|14888.4|14884.4|14862.4|14858.4|1630
1656636900000|2022-07-01 00:55:00|14866.9|14862.9|14817.4|14813.4|14866.9|14862.9|14816.4|14812.4|2244
1656637200000|2022-07-01 01:00:00|14817.9|14813.9|14778.9|14774.9|14821.9|14817.9|14777.9|14773.9|5970
1656637500000|2022-07-01 01:05:00|14779.4|14775.4|14720.9|14716.9|14781.4|14777.4|14720.9|14716.9|6775
1656637800000|2022-07-01 01:10:00|14721.4|14717.4|14756.9|14752.9|14757.9|14753.9|14701.9|14697.9|5745
1656638100000|2022-07-01 01:15:00|14757.9|14753.9|14752.4|14748.4|14765.4|14761.4|14733.4|14729.4|3447
1656638400000|2022-07-01 01:20:00|14751.4|14747.4|14785.9|14781.9|14810.9|14806.9|14748.9|14744.9|4565
1656638700000|2022-07-01 01:25:00|14786.4|14782.4|14737.4|14733.4|14789.4|14785.4|14735.4|14731.4|2406
1656639000000|2022-07-01 01:30:00|14736.9|14732.9|14707.9|14703.9|14754.9|14750.9|14700.4|14696.4|4163
1656639300000|2022-07-01 01:35:00|14708.9|14704.9|14718.4|14714.4|14723.9|14719.9|14684.9|14680.9|3985
1656639600000|2022-07-01 01:40:00|14718.9|14714.9|14708.4|14704.4|14735.4|14731.4|14692.4|14688.4|3157
1656639900000|2022-07-01 01:45:00|14708.9|14704.9|14717.4|14713.4|14729.9|14725.9|14696.9|14692.9|2670
1656640200000|2022-07-01 01:50:00|14716.9|14712.9|14726.9|14722.9|14755.9|14751.9|14712.4|14708.4|3022
1656640500000|2022-07-01 01:55:00|14727.9|14723.9|14696.9|14692.9|14727.9|14723.9|14693.4|14689.4|2519
1656640800000|2022-07-01 02:00:00|14697.9|14693.9|14717.9|14713.9|14722.4|14718.4|14666.4|14662.4|4059
1656641100000|2022-07-01 02:05:00|14717.4|14713.4|14717.9|14713.9|14739.4|14735.4|14705.9|14701.9|2697
1656641400000|2022-07-01 02:10:00|14719.9|14715.9|14727.9|14723.9|14747.4|14743.4|14717.9|14713.9|1883
1656641700000|2022-07-01 02:15:00|14728.9|14724.9|14701.9|14697.9|14736.9|14732.9|14697.9|14693.9|1727
1656642000000|2022-07-01 02:20:00|14701.4|14697.4|14659.9|14655.9|14701.9|14697.9|14659.4|14655.4|3515
1656642300000|2022-07-01 02:25:00|14660.9|14656.9|14649.9|14645.9|14672.9|14668.9|14644.9|14640.9|3089
1656642600000|2022-07-01 02:30:00|14649.4|14645.4|14613.4|14609.4|14667.9|14663.9|14610.9|14606.9|4850
1656642900000|2022-07-01 02:35:00|14612.9|14608.9|14611.4|14607.4|14622.9|14618.9|14596.9|14592.9|3264
1656643200000|2022-07-01 02:40:00|14610.4|14606.4|14576.9|14572.9|14618.4|14614.4|14570.9|14566.9|3270
1656643500000|2022-07-01 02:45:00|14578.9|14574.9|14567.6|14563.6|14595.1|14591.1|14555.4|14551.4|4365
1656643800000|2022-07-01 02:50:00|14566.6|14562.6|14524.6|14520.6|14567.6|14563.6|14522.6|14518.6|4546
1656644100000|2022-07-01 02:55:00|14524.1|14520.1|14556.6|14552.6|14562.1|14558.1|14520.1|14516.1|4340
1656644400000|2022-07-01 03:00:00|14556.1|14552.1|14536.6|14532.6|14560.6|14556.6|14526.6|14522.6|2220
1656644700000|2022-07-01 03:05:00|14537.1|14533.1|14498.6|14494.6|14544.6|14540.6|14492.6|14488.6|3643
1656645000000|2022-07-01 03:10:00|14499.1|14495.1|14482.1|14478.1|14509.6|14505.6|14475.1|14471.1|3968
1656645300000|2022-07-01 03:15:00|14481.1|14477.1|14477.1|14473.1|14504.6|14500.6|14472.1|14468.1|3044
1656645600000|2022-07-01 03:20:00|14478.1|14474.1|14493.1|14489.1|14511.1|14507.1|14477.1|14473.1|1999
1656645900000|2022-07-01 03:25:00|14495.1|14491.1|14495.6|14491.6|14497.6|14493.6|14468.6|14464.6|2242
1656646200000|2022-07-01 03:30:00|14496.1|14492.1|14507.1|14503.1|14509.6|14505.6|14474.6|14470.6|1868
1656646500000|2022-07-01 03:35:00|14506.6|14502.6|14474.6|14470.6|14508.1|14504.1|14467.6|14463.6|2336
1656646800000|2022-07-01 03:40:00|14474.1|14470.1|14432.1|14428.1|14474.1|14470.1|14419.6|14415.6|4847
1656647100000|2022-07-01 03:45:00|14432.6|14428.6|14434.1|14430.1|14454.1|14450.1|14423.6|14419.6|2199
1656647400000|2022-07-01 03:50:00|14434.6|14430.6|14459.6|14455.6|14459.6|14455.6|14430.1|14426.1|1874
1656647700000|2022-07-01 03:55:00|14460.1|14456.1|14454.1|14450.1|14465.6|14461.6|14440.6|14436.6|1491
1656648000000|2022-07-01 04:00:00|14453.6|14449.6|14507.1|14503.1|14512.1|14508.1|14446.1|14442.1|3413
1656648300000|2022-07-01 04:05:00|14506.6|14502.6|14469.1|14465.1|14507.1|14503.1|14468.6|14464.6|2119
1656648600000|2022-07-01 04:10:00|14470.6|14466.6|14439.6|14435.6|14482.6|14478.6|14436.6|14432.6|2275
1656648900000|2022-07-01 04:15:00|14438.6|14434.6|14432.1|14428.1|14442.6|14438.6|14404.6|14400.6|3480
1656649200000|2022-07-01 04:20:00|14432.6|14428.6|14432.1|14428.1|14449.1|14445.1|14419.1|14415.1|1456
1656649500000|2022-07-01 04:25:00|14431.6|14427.6|14425.1|14421.1|14438.1|14434.1|14413.1|14409.1|1295
1656649800000|2022-07-01 04:30:00|14425.6|14421.6|14428.6|14424.6|14466.1|14462.1|14420.6|14416.6|2150
1656650100000|2022-07-01 04:35:00|14426.6|14422.6|14422.6|14418.6|14440.6|14436.6|14416.1|14412.1|1042
1656650400000|2022-07-01 04:40:00|14422.1|14418.1|14428.1|14424.1|14446.1|14442.1|14419.6|14415.6|1529
1656650700000|2022-07-01 04:45:00|14429.1|14425.1|14425.1|14421.1|14436.1|14432.1|14420.6|14416.6|1064
1656651000000|2022-07-01 04:50:00|14424.6|14420.6|14412.1|14408.1|14431.6|14427.6|14411.6|14407.6|1400
1656651300000|2022-07-01 04:55:00|14411.6|14407.6|14399.1|14395.1|14422.6|14418.6|14396.1|14392.1|2054
1656651600000|2022-07-01 05:00:00|14398.1|14394.1|14420.1|14416.1|14428.1|14424.1|14392.6|14388.6|2198
1656651900000|2022-07-01 05:05:00|14418.6|14414.6|14404.1|14400.1|14428.6|14424.6|14401.6|14397.6|1719
1656652200000|2022-07-01 05:10:00|14404.6|14400.6|14378.1|14374.1|14407.6|14403.6|14376.1|14372.1|2442
1656652500000|2022-07-01 05:15:00|14377.6|14373.6|14357.1|14353.1|14383.6|14379.6|14346.1|14342.1|4344
1656652800000|2022-07-01 05:20:00|14357.6|14353.6|14328.1|14324.1|14360.6|14356.6|14326.1|14322.1|2493
1656653100000|2022-07-01 05:25:00|14329.1|14325.1|14379.1|14375.1|14387.6|14383.6|14327.6|14323.6|4284
1656653400000|2022-07-01 05:30:00|14329.8|14325.8|14280.8|14276.8|14329.8|14325.8|14273.3|14269.3|4048
1656653700000|2022-07-01 05:35:00|14281.8|14277.8|14289.3|14285.3|14297.8|14293.8|14272.3|14268.3|3570
1656654000000|2022-07-01 05:40:00|14286.8|14282.8|14317.3|14313.3|14328.8|14324.8|14286.3|14282.3|4795
1656654300000|2022-07-01 05:45:00|14321.7|14307.7|14318.5|14304.5|14336|14322|14318.5|14304.5|3
1656654600000|2022-07-01 05:50:00|14318.7|14304.7|14323.7|14309.7|14330.2|14316.2|14318.7|14304.7|0
1656654900000|2022-07-01 05:55:00|14323.9|14309.9|14317.1|14303.1|14334.5|14320.5|14317.1|14303.1|0
1656655200000|2022-07-01 06:00:00|14319.2|14305.2|14316.9|14302.9|14328.6|14314.6|14296|14282|0
1656655500000|2022-07-01 06:05:00|14317.4|14303.4|14300.4|14286.4|14320.7|14306.7|14293.5|14279.5|0
1656655800000|2022-07-01 06:10:00|14300.2|14286.2|14321.3|14307.3|14322.5|14308.5|14295.3|14281.3|0
1656656100000|2022-07-01 06:15:00|14320.4|14306.4|14311.6|14297.6|14333|14319|14311.6|14297.6|0
1656656400000|2022-07-01 06:20:00|14311.7|14297.7|14337.7|14323.7|14348.1|14334.1|14311.6|14297.6|0
1656656700000|2022-07-01 06:25:00|14337.8|14323.8|14364.9|14350.9|14370.1|14356.1|14336.1|14322.1|0
1656657000000|2022-07-01 06:30:00|14365|14351|14350|14336|14365.2|14351.2|14349.9|14335.9|0
1656657300000|2022-07-01 06:35:00|14347.9|14333.9|14350.4|14336.4|14351.6|14337.6|14346.4|14332.4|0
1656657600000|2022-07-01 06:40:00|14350.3|14336.3|14333.7|14319.7|14350.5|14336.5|14333.5|14319.5|0
1656657900000|2022-07-01 06:45:00|14333.8|14319.8|14328.7|14314.7|14338.9|14324.9|14327.4|14313.4|0
1656658200000|2022-07-01 06:50:00|14328.8|14314.8|14337.6|14323.6|14342.8|14328.8|14328.7|14314.7|0
1656658500000|2022-07-01 06:55:00|14337.5|14323.5|14338|14324|14349.8|14335.8|14334.7|14320.7|0
1656658800000|2022-07-01 07:00:00|14338.6|14324.6|14324.3|14318.3|14354.8|14348.8|14309.8|14303.8|2362
1656659100000|2022-07-01 07:05:00|14324.8|14318.8|14369.8|14363.8|14374.3|14368.3|14324.8|14318.8|1311
1656659400000|2022-07-01 07:10:00|14371.8|14365.8|14354.3|14348.3|14376.8|14370.8|14351.3|14345.3|938
1656659700000|2022-07-01 07:15:00|14355.8|14349.8|14363.8|14357.8|14365.3|14359.3|14349.3|14343.3|857
1656660000000|2022-07-01 07:20:00|14364.3|14358.3|14371.3|14365.3|14374.8|14368.8|14357.3|14351.3|748
1656660300000|2022-07-01 07:25:00|14370.8|14364.8|14362.8|14356.8|14379.3|14373.3|14354.3|14348.3|795
1656660600000|2022-07-01 07:30:00|14363.8|14357.8|14387.8|14381.8|14392.3|14386.3|14362.8|14356.8|1025
1656660900000|2022-07-01 07:35:00|14386.8|14380.8|14376.3|14370.3|14386.8|14380.8|14373.8|14367.8|609
1656661200000|2022-07-01 07:40:00|14377.3|14371.3|14366.3|14360.3|14377.3|14371.3|14365.3|14359.3|442
1656661500000|2022-07-01 07:45:00|14366.8|14360.8|14367.8|14361.8|14373.3|14367.3|14362.3|14356.3|512
1656661800000|2022-07-01 07:50:00|14368.8|14362.8|14378.3|14372.3|14386.3|14380.3|14367.8|14361.8|377
1656662100000|2022-07-01 07:55:00|14377.8|14371.8|14365.3|14359.3|14380.8|14374.8|14363.3|14357.3|336
1656662400000|2022-07-01 08:00:00|14366.3|14360.3|14347.8|14341.8|14374.3|14368.3|14347.3|14341.3|850
1656662700000|2022-07-01 08:05:00|14347.3|14341.3|14341.3|14335.3|14350.8|14344.8|14325.3|14319.3|1367
1656663000000|2022-07-01 08:10:00|14340.8|14334.8|14368.8|14362.8|14370.3|14364.3|14336.3|14330.3|667
1656663300000|2022-07-01 08:15:00|14369.3|14363.3|14380.3|14374.3|14380.3|14374.3|14363.8|14357.8|626
1656663600000|2022-07-01 08:20:00|14375.8|14369.8|14406.8|14400.8|14414.3|14408.3|14373.3|14367.3|1300
1656663900000|2022-07-01 08:25:00|14406.3|14400.3|14414.3|14408.3|14415.3|14409.3|14395.3|14389.3|1037
1656664200000|2022-07-01 08:30:00|14413.8|14407.8|14405.3|14399.3|14415.8|14409.8|14399.3|14393.3|483
1656664500000|2022-07-01 08:35:00|14404.8|14398.8|14415.8|14409.8|14422.8|14416.8|14403.3|14397.3|574
1656664800000|2022-07-01 08:40:00|14416.3|14410.3|14406.3|14400.3|14417.3|14411.3|14405.3|14399.3|289
1656665100000|2022-07-01 08:45:00|14405.8|14399.8|14415.8|14409.8|14416.3|14410.3|14400.3|14394.3|256
1656665400000|2022-07-01 08:50:00|14416.3|14410.3|14416.8|14410.8|14421.8|14415.8|14411.8|14405.8|354
1656665700000|2022-07-01 08:55:00|14417.3|14411.3|14416.8|14410.8|14430.8|14424.8|14414.8|14408.8|705
1656666000000|2022-07-01 09:00:00|14415.8|14409.8|14425.3|14419.3|14426.3|14420.3|14404.3|14398.3|523
1656666300000|2022-07-01 09:05:00|14423.8|14417.8|14436.3|14430.3|14444.8|14438.8|14422.8|14416.8|1094
1656666600000|2022-07-01 09:10:00|14435.8|14429.8|14423.3|14417.3|14437.8|14431.8|14421.3|14415.3|363
1656666900000|2022-07-01 09:15:00|14424.3|14418.3|14424.3|14418.3|14427.8|14421.8|14419.8|14413.8|211
1656667200000|2022-07-01 09:20:00|14425.3|14419.3|14432.8|14426.8|14437.8|14431.8|14420.3|14414.3|266
1656667500000|2022-07-01 09:25:00|14431.8|14425.8|14416.8|14410.8|14434.3|14428.3|14416.3|14410.3|257
1656667800000|2022-07-01 09:30:00|14417.3|14411.3|14417.8|14411.8|14428.3|14422.3|14414.3|14408.3|195
1656668100000|2022-07-01 09:35:00|14418.8|14412.8|14420.8|14414.8|14432.8|14426.8|14416.3|14410.3|168
1656668400000|2022-07-01 09:40:00|14421.8|14415.8|14416.8|14410.8|14423.8|14417.8|14414.3|14408.3|258
1656668700000|2022-07-01 09:45:00|14416.3|14410.3|14442.3|14436.3|14442.3|14436.3|14412.3|14406.3|440
1656669000000|2022-07-01 09:50:00|14443.3|14437.3|14437.8|14431.8|14443.3|14437.3|14429.8|14423.8|249
1656669300000|2022-07-01 09:55:00|14438.3|14432.3|14435.3|14429.3|14438.3|14432.3|14431.3|14425.3|170
1656669600000|2022-07-01 10:00:00|14434.8|14428.8|14425.3|14419.3|14439.8|14433.8|14425.3|14419.3|219
1656669900000|2022-07-01 10:05:00|14424.3|14418.3|14416.8|14410.8|14425.3|14419.3|14415.3|14409.3|258
1656670200000|2022-07-01 10:10:00|14416.3|14410.3|14420.8|14414.8|14422.3|14416.3|14413.3|14407.3|182
1656670500000|2022-07-01 10:15:00|14421.3|14415.3|14428.8|14422.8|14431.3|14425.3|14420.8|14414.8|147
1656670800000|2022-07-01 10:20:00|14429.3|14423.3|14428.8|14422.8|14432.3|14426.3|14422.8|14416.8|115
1656671100000|2022-07-01 10:25:00|14427.3|14421.3|14414.3|14408.3|14429.3|14423.3|14413.8|14407.8|159
1656671400000|2022-07-01 10:30:00|14415.3|14409.3|14412.8|14406.8|14419.3|14413.3|14412.3|14406.3|177
1656671700000|2022-07-01 10:35:00|14413.3|14407.3|14391.3|14385.3|14413.3|14407.3|14391.3|14385.3|596
1656672000000|2022-07-01 10:40:00|14391.8|14385.8|14387.8|14381.8|14401.3|14395.3|14387.8|14381.8|382
1656672300000|2022-07-01 10:45:00|14387.3|14381.3|14386.8|14380.8|14392.3|14386.3|14379.8|14373.8|426
1656672600000|2022-07-01 10:50:00|14387.3|14381.3|14380.3|14374.3|14390.3|14384.3|14379.3|14373.3|257
1656672900000|2022-07-01 10:55:00|14379.8|14373.8|14376.8|14370.8|14386.8|14380.8|14369.3|14363.3|490
1656673200000|2022-07-01 11:00:00|14376.3|14370.3|14389.3|14383.3|14389.8|14383.8|14376.3|14370.3|343
1656673500000|2022-07-01 11:05:00|14389.8|14383.8|14393.8|14387.8|14396.8|14390.8|14382.8|14376.8|245
1656673800000|2022-07-01 11:10:00|14394.8|14388.8|14387.8|14381.8|14396.8|14390.8|14383.3|14377.3|260
1656674100000|2022-07-01 11:15:00|14387.3|14381.3|14395.8|14389.8|14401.3|14395.3|14382.8|14376.8|347
1656674400000|2022-07-01 11:20:00|14394.8|14388.8|14393.8|14387.8|14397.3|14391.3|14390.3|14384.3|99
1656674700000|2022-07-01 11:25:00|14393.3|14387.3|14398.8|14392.8|14406.3|14400.3|14387.8|14381.8|241
1656675000000|2022-07-01 11:30:00|14399.3|14393.3|14392.3|14386.3|14403.8|14397.8|14388.3|14382.3|138
1656675300000|2022-07-01 11:35:00|14392.8|14386.8|14377.8|14371.8|14393.8|14387.8|14377.8|14371.8|222
1656675600000|2022-07-01 11:40:00|14377.3|14371.3|14361.3|14355.3|14378.8|14372.8|14357.3|14351.3|607
1656675900000|2022-07-01 11:45:00|14361.8|14355.8|14346.3|14340.3|14364.3|14358.3|14345.3|14339.3|560
1656676200000|2022-07-01 11:50:00|14345.8|14339.8|14349.8|14343.8|14351.8|14345.8|14342.3|14336.3|377
1656676500000|2022-07-01 11:55:00|14346.8|14340.8|14347.8|14341.8|14352.3|14346.3|14329.8|14323.8|785
1656676800000|2022-07-01 12:00:00|14347.3|14341.3|14358.3|14352.3|14358.8|14352.8|14341.3|14335.3|542
1656677100000|2022-07-01 12:05:00|14358.8|14352.8|14359.8|14353.8|14364.8|14358.8|14357.3|14351.3|300
1656677400000|2022-07-01 12:10:00|14360.3|14354.3|14358.8|14352.8|14363.8|14357.8|14357.8|14351.8|170
1656677700000|2022-07-01 12:15:00|14358.3|14352.3|14362.3|14356.3|14365.3|14359.3|14357.3|14351.3|130
1656678000000|2022-07-01 12:20:00|14361.3|14355.3|14359.3|14353.3|14371.3|14365.3|14357.3|14351.3|270
1656678300000|2022-07-01 12:25:00|14359.8|14353.8|14359.3|14353.3|14370.8|14364.8|14352.8|14346.8|348
1656678600000|2022-07-01 12:30:00|14358.8|14352.8|14387.3|14381.3|14392.3|14386.3|14357.3|14351.3|475
1656678900000|2022-07-01 12:35:00|14388.3|14382.3|14382.8|14376.8|14388.3|14382.3|14375.8|14369.8|260
1656679200000|2022-07-01 12:40:00|14381.8|14375.8|14385.8|14379.8|14386.8|14380.8|14378.3|14372.3|200
1656679500000|2022-07-01 12:45:00|14386.3|14380.3|14387.8|14381.8|14396.8|14390.8|14381.3|14375.3|415
1656679800000|2022-07-01 12:50:00|14388.3|14382.3|14391.3|14385.3|14401.8|14395.8|14385.3|14379.3|416
1656680100000|2022-07-01 12:55:00|14391.8|14385.8|14389.8|14383.8|14391.8|14385.8|14377.8|14371.8|364
1656680400000|2022-07-01 13:00:00|14390.8|14384.8|14415.3|14409.3|14421.8|14415.8|14388.8|14382.8|1021
1656680700000|2022-07-01 13:05:00|14416.8|14410.8|14422.3|14416.3|14422.3|14416.3|14412.3|14406.3|332
1656681000000|2022-07-01 13:10:00|14423.3|14417.3|14422.3|14416.3|14429.3|14423.3|14421.3|14415.3|355
1656681300000|2022-07-01 13:15:00|14422.8|14416.8|14418.3|14412.3|14430.8|14424.8|14414.3|14408.3|315
1656681600000|2022-07-01 13:20:00|14419.8|14413.8|14421.8|14415.8|14431.3|14425.3|14418.3|14412.3|250
1656681900000|2022-07-01 13:25:00|14421.3|14415.3|14413.3|14407.3|14421.3|14415.3|14410.3|14404.3|420
1656682200000|2022-07-01 13:30:00|14414.8|14408.8|14402.8|14396.8|14440.8|14434.8|14397.3|14391.3|1543
1656682500000|2022-07-01 13:35:00|14401.8|14395.8|14391.3|14385.3|14404.8|14398.8|14377.8|14371.8|1349
1656682800000|2022-07-01 13:40:00|14390.3|14384.3|14412.8|14406.8|14431.8|14425.8|14388.8|14382.8|1095
1656683100000|2022-07-01 13:45:00|14412.3|14406.3|14445.3|14439.3|14459.3|14453.3|14411.8|14405.8|2882
1656683400000|2022-07-01 13:50:00|14447.8|14441.8|14435.3|14429.3|14456.3|14450.3|14427.8|14421.8|1382
1656683700000|2022-07-01 13:55:00|14435.8|14429.8|14419.8|14413.8|14445.8|14439.8|14411.8|14405.8|1084
1656684000000|2022-07-01 14:00:00|14419.3|14413.3|14394.8|14388.8|14444.8|14438.8|14388.3|14382.3|1589
1656684300000|2022-07-01 14:05:00|14393.8|14387.8|14397.8|14391.8|14404.8|14398.8|14381.8|14375.8|1407
1656684600000|2022-07-01 14:10:00|14398.8|14392.8|14358.8|14352.8|14401.8|14395.8|14355.3|14349.3|1521
1656684900000|2022-07-01 14:15:00|14357.8|14351.8|14371.8|14365.8|14378.8|14372.8|14356.8|14350.8|1187
1656685200000|2022-07-01 14:20:00|14371.3|14365.3|14368.3|14362.3|14376.3|14370.3|14362.3|14356.3|577
1656685500000|2022-07-01 14:25:00|14368.8|14362.8|14344.3|14338.3|14369.8|14363.8|14342.8|14336.8|1520
1656685800000|2022-07-01 14:30:00|14343.3|14337.3|14335.3|14329.3|14351.8|14345.8|14321.3|14315.3|1577
1656686100000|2022-07-01 14:35:00|14335.8|14329.8|14325.3|14319.3|14341.8|14335.8|14318.8|14312.8|893
1656686400000|2022-07-01 14:40:00|14327.8|14321.8|14341.3|14335.3|14346.3|14340.3|14319.3|14313.3|1076
1656686700000|2022-07-01 14:45:00|14342.8|14336.8|14359.8|14353.8|14367.3|14361.3|14337.3|14331.3|1155
1656687000000|2022-07-01 14:50:00|14360.3|14354.3|14358.8|14352.8|14364.3|14358.3|14335.3|14329.3|793
1656687300000|2022-07-01 14:55:00|14358.3|14352.3|14365.8|14359.8|14381.3|14375.3|14351.3|14345.3|911
1656687600000|2022-07-01 15:00:00|14364.3|14358.3|14359.3|14353.3|14370.8|14364.8|14353.8|14347.8|547
1656687900000|2022-07-01 15:05:00|14358.8|14352.8|14393.3|14387.3|14396.3|14390.3|14357.3|14351.3|1045
1656688200000|2022-07-01 15:10:00|14391.8|14385.8|14390.3|14384.3|14397.3|14391.3|14384.8|14378.8|746
1656688500000|2022-07-01 15:15:00|14390.8|14384.8|14392.8|14386.8|14408.8|14402.8|14389.8|14383.8|1055
1656688800000|2022-07-01 15:20:00|14391.8|14385.8|14380.8|14374.8|14399.3|14393.3|14372.3|14366.3|686
1656689100000|2022-07-01 15:25:00|14380.3|14374.3|14372.3|14366.3|14380.3|14374.3|14367.8|14361.8|434
1656689400000|2022-07-01 15:30:00|14372.8|14366.8|14393.8|14387.8|14395.8|14389.8|14372.8|14366.8|471
1656689700000|2022-07-01 15:35:00|14394.3|14388.3|14389.8|14383.8|14400.8|14394.8|14382.8|14376.8|376
1656690000000|2022-07-01 15:40:00|14389.3|14383.3|14388.3|14382.3|14402.3|14396.3|14387.8|14381.8|285
1656690300000|2022-07-01 15:45:00|14386.8|14380.8|14383.3|14377.3|14394.3|14388.3|14379.3|14373.3|352
1656690600000|2022-07-01 15:50:00|14383.8|14377.8|14343.3|14337.3|14383.8|14377.8|14342.8|14336.8|1083
1656690900000|2022-07-01 15:55:00|14340.3|14334.3|14346.3|14340.3|14357.8|14351.8|14339.8|14333.8|578
1656691200000|2022-07-01 16:00:00|14345.8|14339.8|14335.8|14329.8|14348.8|14342.8|14327.3|14321.3|676
1656691500000|2022-07-01 16:05:00|14336.3|14330.3|14336.8|14330.8|14349.8|14343.8|14335.3|14329.3|753
1656691800000|2022-07-01 16:10:00|14336.3|14330.3|14340.3|14334.3|14348.8|14342.8|14329.3|14323.3|456
1656692100000|2022-07-01 16:15:00|14339.8|14333.8|14364.8|14358.8|14369.3|14363.3|14338.8|14332.8|618
1656692400000|2022-07-01 16:20:00|14365.8|14359.8|14364.3|14358.3|14368.8|14362.8|14356.3|14350.3|377
1656692700000|2022-07-01 16:25:00|14365.3|14359.3|14358.8|14352.8|14365.3|14359.3|14354.8|14348.8|232
1656693000000|2022-07-01 16:30:00|14357.8|14351.8|14342.3|14336.3|14366.8|14360.8|14341.8|14335.8|360
1656693300000|2022-07-01 16:35:00|14342.8|14336.8|14337.8|14331.8|14347.8|14341.8|14335.3|14329.3|432
1656693600000|2022-07-01 16:40:00|14337.3|14331.3|14338.8|14332.8|14342.8|14336.8|14335.3|14329.3|135
1656693900000|2022-07-01 16:45:00|14338.3|14332.3|14349.8|14343.8|14350.3|14344.3|14333.3|14327.3|278
1656694200000|2022-07-01 16:50:00|14348.8|14342.8|14352.8|14346.8|14358.3|14352.3|14348.8|14342.8|287
1656694500000|2022-07-01 16:55:00|14353.8|14347.8|14320.8|14314.8|14356.3|14350.3|14320.3|14314.3|523
1656694800000|2022-07-01 17:00:00|14320.3|14314.3|14315.3|14309.3|14326.3|14320.3|14310.3|14304.3|773
1656695100000|2022-07-01 17:05:00|14314.3|14308.3|14335.8|14329.8|14336.8|14330.8|14314.3|14308.3|268
1656695400000|2022-07-01 17:10:00|14334.8|14328.8|14338.8|14332.8|14340.3|14334.3|14328.8|14322.8|365
1656695700000|2022-07-01 17:15:00|14339.3|14333.3|14341.8|14335.8|14344.3|14338.3|14323.8|14317.8|427
1656696000000|2022-07-01 17:20:00|14340.8|14334.8|14338.3|14332.3|14342.3|14336.3|14329.8|14323.8|179
1656696300000|2022-07-01 17:25:00|14337.8|14331.8|14349.3|14343.3|14350.8|14344.8|14334.8|14328.8|353
1656696600000|2022-07-01 17:30:00|14347.8|14341.8|14353.8|14347.8|14362.8|14356.8|14347.3|14341.3|416
1656696900000|2022-07-01 17:35:00|14352.3|14346.3|14361.3|14355.3|14373.8|14367.8|14346.3|14340.3|653
1656697200000|2022-07-01 17:40:00|14361.8|14355.8|14365.8|14359.8|14374.3|14368.3|14357.3|14351.3|351
1656697500000|2022-07-01 17:45:00|14366.3|14360.3|14380.8|14374.8|14380.8|14374.8|14364.3|14358.3|456
1656697800000|2022-07-01 17:50:00|14379.8|14373.8|14371.8|14365.8|14381.8|14375.8|14370.8|14364.8|285
1656698100000|2022-07-01 17:55:00|14372.8|14366.8|14384.3|14378.3|14384.3|14378.3|14370.3|14364.3|229
1656698400000|2022-07-01 18:00:00|14385.8|14379.8|14369.8|14363.8|14388.8|14382.8|14368.3|14362.3|311
1656698700000|2022-07-01 18:05:00|14370.8|14364.8|14365.3|14359.3|14378.3|14372.3|14361.3|14355.3|234
1656699000000|2022-07-01 18:10:00|14364.8|14358.8|14371.3|14365.3|14372.3|14366.3|14357.3|14351.3|116
1656699300000|2022-07-01 18:15:00|14371.8|14365.8|14377.8|14371.8|14379.3|14373.3|14367.3|14361.3|186
1656699600000|2022-07-01 18:20:00|14386.3|14380.3|14413.8|14407.8|14413.8|14407.8|14377.8|14371.8|653
1656699900000|2022-07-01 18:25:00|14414.3|14408.3|14403.8|14397.8|14415.8|14409.8|14401.3|14395.3|647
1656700200000|2022-07-01 18:30:00|14405.3|14399.3|14419.3|14413.3|14421.3|14415.3|14403.8|14397.8|313
1656700500000|2022-07-01 18:35:00|14417.8|14411.8|14414.8|14408.8|14419.3|14413.3|14405.3|14399.3|190
1656700800000|2022-07-01 18:40:00|14415.3|14409.3|14409.3|14403.3|14415.8|14409.8|14406.3|14400.3|135
1656701100000|2022-07-01 18:45:00|14408.3|14402.3|14416.8|14410.8|14420.3|14414.3|14408.3|14402.3|161
1656701400000|2022-07-01 18:50:00|14417.3|14411.3|14400.8|14394.8|14421.8|14415.8|14397.3|14391.3|233
1656701700000|2022-07-01 18:55:00|14401.3|14395.3|14412.8|14406.8|14415.8|14409.8|14393.3|14387.3|141
1656702000000|2022-07-01 19:00:00|14413.3|14407.3|14398.8|14392.8|14421.3|14415.3|14392.3|14386.3|261
1656702300000|2022-07-01 19:05:00|14399.3|14393.3|14415.3|14409.3|14415.8|14409.8|14397.8|14391.8|143
1656702600000|2022-07-01 19:10:00|14415.8|14409.8|14416.8|14410.8|14423.3|14417.3|14411.8|14405.8|149
1656702900000|2022-07-01 19:15:00|14417.3|14411.3|14410.8|14404.8|14425.3|14419.3|14409.3|14403.3|211
1656703200000|2022-07-01 19:20:00|14409.8|14403.8|14409.8|14403.8|14413.8|14407.8|14398.8|14392.8|168
1656703500000|2022-07-01 19:25:00|14410.8|14404.8|14406.8|14400.8|14416.8|14410.8|14405.3|14399.3|151
1656703800000|2022-07-01 19:30:00|14405.8|14399.8|14421.3|14415.3|14423.8|14417.8|14405.8|14399.8|157
1656704100000|2022-07-01 19:35:00|14421.8|14415.8|14429.8|14423.8|14429.8|14423.8|14418.8|14412.8|181
1656704400000|2022-07-01 19:40:00|14430.8|14424.8|14429.3|14423.3|14436.3|14430.3|14426.8|14420.8|289
1656704700000|2022-07-01 19:45:00|14429.8|14423.8|14430.3|14424.3|14433.3|14427.3|14422.3|14416.3|176
1656705000000|2022-07-01 19:50:00|14433.8|14427.8|14410.3|14404.3|14433.8|14427.8|14401.3|14395.3|345
1656705300000|2022-07-01 19:55:00|14409.8|14403.8|14419.3|14413.3|14420.3|14414.3|14402.8|14396.8|248
1656705600000|2022-07-01 20:00:00|14420.3|14414.3|14418.8|14412.8|14423.8|14417.8|14415.8|14409.8|211
1656705900000|2022-07-01 20:05:00|14419.3|14413.3|14422.3|14416.3|14422.3|14416.3|14418.3|14412.3|49
1656706200000|2022-07-01 20:10:00|14421.8|14415.8|14426.3|14420.3|14427.3|14421.3|14420.8|14414.8|72
1656706500000|2022-07-01 20:15:00|14424.8|14418.8|14430.8|14424.8|14431.3|14425.3|14424.8|14418.8|72
1656706800000|2022-07-01 20:20:00|14430.3|14424.3|14430.8|14424.8|14433.3|14427.3|14429.3|14423.3|107
1656707100000|2022-07-01 20:25:00|14431.3|14425.3|14431.8|14425.8|14433.3|14427.3|14429.3|14423.3|75
1656707400000|2022-07-01 20:30:00|14430.3|14424.3|14432.3|14426.3|14439.3|14433.3|14430.3|14424.3|278
1656707700000|2022-07-01 20:35:00|14431.3|14425.3|14433.8|14427.8|14434.3|14428.3|14428.3|14422.3|93
1656708000000|2022-07-01 20:40:00|14433.3|14427.3|14438.8|14432.8|14439.3|14433.3|14432.8|14426.8|168
1656708300000|2022-07-01 20:45:00|14439.3|14433.3|14437.8|14431.8|14439.3|14433.3|14437.3|14431.3|60
1656708600000|2022-07-01 20:50:00|14439.3|14433.3|14438.8|14432.8|14443.3|14437.3|14437.8|14431.8|226
1656708900000|2022-07-01 20:55:00|14437.3|14431.3|14409.3|14403.3|14441.3|14435.3|14406.3|14400.3|290
1656709200000|2022-07-01 21:00:00|14425.2|14411.2|14425.2|14411.2|14425.2|14411.2|14425.2|14411.2|0
1656885600000|2022-07-03 22:00:00|14426.8|14412.8|14418.7|14404.7|14430.9|14416.9|14417.5|14403.5|0
1656885900000|2022-07-03 22:05:00|14419.2|14405.2|14422.5|14408.5|14422.5|14408.5|14415.8|14401.8|0
1656886200000|2022-07-03 22:10:00|14423.4|14409.4|14418.7|14404.7|14425.1|14411.1|14418.3|14404.3|0
1656886500000|2022-07-03 22:15:00|14418.3|14404.3|14414.1|14400.1|14419.6|14405.6|14413.3|14399.3|0
1656886800000|2022-07-03 22:20:00|14415|14401|14418|14404|14418.3|14404.3|14414.1|14400.1|0
1656887100000|2022-07-03 22:25:00|14417.2|14403.2|14414.7|14400.7|14418|14404|14413.8|14399.8|0
1656887400000|2022-07-03 22:30:00|14415.1|14401.1|14407.8|14393.8|14417.2|14403.2|14406.4|14392.4|0
1656887700000|2022-07-03 22:35:00|14408.6|14394.6|14399.3|14385.3|14408.6|14394.6|14398.5|14384.5|0
1656888000000|2022-07-03 22:40:00|14398.5|14384.5|14370.9|14356.9|14398.5|14384.5|14370|14356|0
1656888300000|2022-07-03 22:45:00|14371.7|14357.7|14374.3|14360.3|14375.9|14361.9|14371.3|14357.3|0
1656888600000|2022-07-03 22:50:00|14372.6|14358.6|14374.6|14360.6|14375.1|14361.1|14372.2|14358.2|0
1656888900000|2022-07-03 22:55:00|14375.1|14361.1|14383.4|14369.4|14384.3|14370.3|14374.6|14360.6|0
1656889200000|2022-07-03 23:00:00|14383|14369|14392.2|14378.2|14393|14379|14382.6|14368.6|0
1656889500000|2022-07-03 23:05:00|14392.6|14378.6|14390.6|14376.6|14392.6|14378.6|14388.1|14374.1|0
1656889800000|2022-07-03 23:10:00|14390.2|14376.2|14388.8|14374.8|14393.4|14379.4|14388|14374|0
1656890100000|2022-07-03 23:15:00|14389.2|14375.2|14387.2|14373.2|14391.4|14377.4|14385|14371|0
1656890400000|2022-07-03 23:20:00|14386.3|14372.3|14386.3|14372.3|14387.6|14373.6|14383.8|14369.8|0
1656890700000|2022-07-03 23:25:00|14387.2|14373.2|14380.8|14366.8|14389.2|14375.2|14379.2|14365.2|0
1656891000000|2022-07-03 23:30:00|14380.4|14366.4|14353.1|14339.1|14380.4|14366.4|14351.8|14337.8|0
1656891300000|2022-07-03 23:35:00|14353.9|14339.9|14364.4|14350.4|14365.2|14351.2|14352.6|14338.6|0
1656891600000|2022-07-03 23:40:00|14364.8|14350.8|14357.7|14343.7|14366.9|14352.9|14357.7|14343.7|0
1656891900000|2022-07-03 23:45:00|14357.3|14343.3|14350.5|14336.5|14357.3|14343.3|14343.8|14329.8|0
1656892200000|2022-07-03 23:50:00|14349.7|14335.7|14346.2|14332.2|14354|14340|14345.4|14331.4|0
1656892500000|2022-07-03 23:55:00|14345.8|14331.8|14348.9|14334.9|14354.3|14340.3|14340.9|14326.9|0
1656892800000|2022-07-04 00:00:00|14348.5|14334.5|14337.5|14323.5|14356.9|14342.9|14337.5|14323.5|0
1656893100000|2022-07-04 00:05:00|14337.9|14323.9|14347.7|14333.7|14349|14335|14332.5|14318.5|0
1656893400000|2022-07-04 00:10:00|14347.3|14333.3|14354.2|14340.2|14356.1|14342.1|14343.5|14329.5|0
1656893700000|2022-07-04 00:15:00|14353.4|14339.4|14353.3|14339.3|14357.5|14343.5|14342.9|14328.9|0
1656894000000|2022-07-04 00:20:00|14353.5|14339.5|14350.1|14336.1|14358|14344|14350.1|14336.1|0
1656894300000|2022-07-04 00:25:00|14349.9|14335.9|14355.9|14341.9|14357.2|14343.2|14336.6|14322.6|0
1656894600000|2022-07-04 00:30:00|14356.1|14342.1|14362.7|14348.7|14373|14359|14355.7|14341.7|0
1656894900000|2022-07-04 00:35:00|14362.9|14348.9|14379.6|14365.6|14380.2|14366.2|14362.9|14348.9|0
1656895200000|2022-07-04 00:40:00|14379.8|14365.8|14377|14363|14381.5|14367.5|14364.7|14350.7|0
1656895500000|2022-07-04 00:45:00|14376.8|14362.8|14343.8|14339.8|14387.8|14383.8|14336.3|14332.3|5378
1656895800000|2022-07-04 00:50:00|14345.8|14341.8|14340.3|14336.3|14358.3|14354.3|14338.8|14334.8|1399
1656896100000|2022-07-04 00:55:00|14339.3|14335.3|14318.3|14314.3|14351.3|14347.3|14318.3|14314.3|2987
1656896400000|2022-07-04 01:00:00|14318.8|14314.8|14413.3|14409.3|14454.8|14450.8|14318.3|14314.3|9356
1656896700000|2022-07-04 01:05:00|14412.8|14408.8|14298.3|14294.3|14439.8|14435.8|14298.3|14294.3|6667
1656897000000|2022-07-04 01:10:00|14298.8|14294.8|14337.8|14333.8|14359.8|14355.8|14239.8|14235.8|8208
1656897300000|2022-07-04 01:15:00|14336.8|14332.8|14311.8|14307.8|14366.3|14362.3|14294.8|14290.8|4142
1656897600000|2022-07-04 01:20:00|14312.3|14308.3|14320.8|14316.8|14341.3|14337.3|14268.3|14264.3|3966
1656897900000|2022-07-04 01:25:00|14319.8|14315.8|14332.8|14328.8|14336.8|14332.8|14286.8|14282.8|2499
1656898200000|2022-07-04 01:30:00|14335.3|14331.3|14283.3|14279.3|14335.3|14331.3|14274.8|14270.8|3031
1656898500000|2022-07-04 01:35:00|14284.8|14280.8|14291.8|14287.8|14315.8|14311.8|14268.8|14264.8|2771
1656898800000|2022-07-04 01:40:00|14292.8|14288.8|14386.8|14382.8|14386.8|14382.8|14270.3|14266.3|5459
1656899100000|2022-07-04 01:45:00|14383.8|14379.8|14413.8|14409.8|14419.8|14415.8|14351.8|14347.8|4161
1656899400000|2022-07-04 01:50:00|14411.8|14407.8|14372.3|14368.3|14425.3|14421.3|14371.8|14367.8|3186
1656899700000|2022-07-04 01:55:00|14371.3|14367.3|14376.8|14372.8|14406.3|14402.3|14362.3|14358.3|2324
1656900000000|2022-07-04 02:00:00|14375.3|14371.3|14382.3|14378.3|14401.8|14397.8|14364.8|14360.8|1508
1656900300000|2022-07-04 02:05:00|14382.8|14378.8|14425.2|14421.2|14425.2|14421.2|14366.3|14362.3|2223
1656900600000|2022-07-04 02:10:00|14423.2|14419.2|14375.7|14371.7|14423.7|14419.7|14373.7|14369.7|1888
1656900900000|2022-07-04 02:15:00|14376.2|14372.2|14331.2|14327.2|14385.7|14381.7|14330.2|14326.2|2199
1656901200000|2022-07-04 02:20:00|14331.7|14327.7|14314.2|14310.2|14344.7|14340.7|14314.2|14310.2|1953
1656901500000|2022-07-04 02:25:00|14312.2|14308.2|14312.7|14308.7|14320.2|14316.2|14296.7|14292.7|1661
1656901800000|2022-07-04 02:30:00|14310.7|14306.7|14281.2|14277.2|14330.2|14326.2|14281.2|14277.2|2077
1656902100000|2022-07-04 02:35:00|14280.2|14276.2|14259.7|14255.7|14287.2|14283.2|14254.7|14250.7|2450
1656902400000|2022-07-04 02:40:00|14261.2|14257.2|14232.2|14228.2|14291.2|14287.2|14232.2|14228.2|2827
1656902700000|2022-07-04 02:45:00|14224.2|14220.2|14242.2|14238.2|14247.2|14243.2|14207.2|14203.2|4285
1656903000000|2022-07-04 02:50:00|14240.2|14236.2|14275.2|14271.2|14283.2|14279.2|14235.2|14231.2|2316
1656903300000|2022-07-04 02:55:00|14276.2|14272.2|14313.7|14309.7|14322.2|14318.2|14262.2|14258.2|2537
1656903600000|2022-07-04 03:00:00|14313.2|14309.2|14335.7|14331.7|14343.2|14339.2|14302.7|14298.7|2478
1656903900000|2022-07-04 03:05:00|14336.7|14332.7|14303.2|14299.2|14339.2|14335.2|14299.7|14295.7|1272
1656904200000|2022-07-04 03:10:00|14302.2|14298.2|14323.2|14319.2|14324.7|14320.7|14296.7|14292.7|995
1656904500000|2022-07-04 03:15:00|14319.2|14315.2|14311.7|14307.7|14332.2|14328.2|14296.7|14292.7|1217
1656904800000|2022-07-04 03:20:00|14312.2|14308.2|14277.7|14273.7|14318.2|14314.2|14275.2|14271.2|1269
1656905100000|2022-07-04 03:25:00|14278.2|14274.2|14309.2|14305.2|14314.7|14310.7|14271.7|14267.7|1157
1656905400000|2022-07-04 03:30:00|14307.7|14303.7|14288.7|14284.7|14307.7|14303.7|14278.7|14274.7|731
1656905700000|2022-07-04 03:35:00|14287.7|14283.7|14283.7|14279.7|14301.2|14297.2|14278.2|14274.2|763
1656906000000|2022-07-04 03:40:00|14283.2|14279.2|14269.7|14265.7|14286.7|14282.7|14269.7|14265.7|719
1656906300000|2022-07-04 03:45:00|14268.7|14264.7|14260.7|14256.7|14287.2|14283.2|14258.2|14254.2|975
1656906600000|2022-07-04 03:50:00|14262.7|14258.7|14261.7|14257.7|14277.2|14273.2|14259.2|14255.2|693
1656906900000|2022-07-04 03:55:00|14260.2|14256.2|14248.7|14244.7|14264.7|14260.7|14242.7|14238.7|1104
1656907200000|2022-07-04 04:00:00|14248.2|14244.2|14228.7|14224.7|14255.7|14251.7|14227.2|14223.2|1486
1656907500000|2022-07-04 04:05:00|14231.2|14227.2|14244.7|14240.7|14257.7|14253.7|14229.7|14225.7|1251
1656907800000|2022-07-04 04:10:00|14243.2|14239.2|14245.2|14241.2|14253.2|14249.2|14237.7|14233.7|592
1656908100000|2022-07-04 04:15:00|14244.7|14240.7|14226.7|14222.7|14252.2|14248.2|14220.7|14216.7|1074
1656908400000|2022-07-04 04:20:00|14226.2|14222.2|14217.2|14213.2|14232.2|14228.2|14213.2|14209.2|1005
1656908700000|2022-07-04 04:25:00|14217.7|14213.7|14225.7|14221.7|14238.7|14234.7|14216.7|14212.7|824
1656909000000|2022-07-04 04:30:00|14226.7|14222.7|14192.2|14188.2|14236.7|14232.7|14190.2|14186.2|1940
1656909300000|2022-07-04 04:35:00|14193.2|14189.2|14168.7|14164.7|14202.7|14198.7|14166.7|14162.7|3227
1656909600000|2022-07-04 04:40:00|14167.2|14163.2|14204.2|14200.2|14223.2|14219.2|14167.2|14163.2|2248
1656909900000|2022-07-04 04:45:00|14203.7|14199.7|14198.7|14194.7|14219.2|14215.2|14189.7|14185.7|1044
1656910200000|2022-07-04 04:50:00|14199.2|14195.2|14246.2|14242.2|14248.2|14244.2|14198.7|14194.7|2247
1656910500000|2022-07-04 04:55:00|14245.2|14241.2|14256.7|14252.7|14285.2|14281.2|14245.2|14241.2|2956
1656910800000|2022-07-04 05:00:00|14255.2|14251.2|14260.2|14256.2|14281.7|14277.7|14240.7|14236.7|1824
1656911100000|2022-07-04 05:05:00|14258.7|14254.7|14235.7|14231.7|14273.7|14269.7|14231.7|14227.7|1338
1656911400000|2022-07-04 05:10:00|14236.2|14232.2|14230.2|14226.2|14248.7|14244.7|14223.2|14219.2|1102
1656911700000|2022-07-04 05:15:00|14229.7|14225.7|14248.2|14244.2|14259.2|14255.2|14226.7|14222.7|1285
1656912000000|2022-07-04 05:20:00|14249.7|14245.7|14252.2|14248.2|14263.7|14259.7|14244.7|14240.7|854
1656912300000|2022-07-04 05:25:00|14251.2|14247.2|14250.2|14246.2|14260.2|14256.2|14235.7|14231.7|1545
1656912600000|2022-07-04 05:30:00|14228.2|14224.2|14247.2|14243.2|14249.7|14245.7|14222.7|14218.7|2050
1656912900000|2022-07-04 05:35:00|14246.2|14242.2|14280.7|14276.7|14281.7|14277.7|14246.2|14242.2|3073
1656913200000|2022-07-04 05:40:00|14280.2|14276.2|14267.7|14263.7|14280.2|14276.2|14267.7|14263.7|3364
1656913500000|2022-07-04 05:45:00|14275.2|14261.2|14279|14265|14281.9|14267.9|14273.2|14259.2|6
1656913800000|2022-07-04 05:50:00|14278.8|14264.8|14282.6|14268.6|14282.8|14268.8|14276.1|14262.1|0
1656914100000|2022-07-04 05:55:00|14283.2|14269.2|14292.1|14278.1|14292.6|14278.6|14281.5|14267.5|0
1656914400000|2022-07-04 06:00:00|14291.7|14277.7|14295.4|14281.4|14297.9|14283.9|14276.9|14262.9|0
1656914700000|2022-07-04 06:05:00|14295.2|14281.2|14299.8|14285.8|14301.7|14287.7|14292.6|14278.6|0
1656915000000|2022-07-04 06:10:00|14299.6|14285.6|14308.7|14294.7|14316|14302|14296.3|14282.3|0
1656915300000|2022-07-04 06:15:00|14305.4|14291.4|14325|14311|14325.8|14311.8|14297.1|14283.1|0
1656915600000|2022-07-04 06:20:00|14325.1|14311.1|14318.2|14304.2|14325.9|14311.9|14316.7|14302.7|0
1656915900000|2022-07-04 06:25:00|14318.3|14304.3|14318.6|14304.6|14322.7|14308.7|14317.6|14303.6|0
1656916200000|2022-07-04 06:30:00|14318.5|14304.5|14312.8|14298.8|14318.9|14304.9|14312.8|14298.8|0
1656916500000|2022-07-04 06:35:00|14312.9|14298.9|14311.1|14297.1|14316.9|14302.9|14311.1|14297.1|0
1656916800000|2022-07-04 06:40:00|14310.8|14296.8|14304.5|14290.5|14311.2|14297.2|14303.4|14289.4|0
1656917100000|2022-07-04 06:45:00|14304.6|14290.6|14301.9|14287.9|14308.6|14294.6|14301.9|14287.9|0
1656917400000|2022-07-04 06:50:00|14301.8|14287.8|14308.3|14294.3|14308.4|14294.4|14299.8|14285.8|0
1656917700000|2022-07-04 06:55:00|14307.7|14293.7|14301.2|14287.2|14307.7|14293.7|14297.9|14283.9|0
1656918000000|2022-07-04 07:00:00|14281.7|14275.7|14274.7|14268.7|14301.2|14295.2|14266.2|14260.2|1164
1656918300000|2022-07-04 07:05:00|14274.2|14268.2|14273.2|14267.2|14288.7|14282.7|14270.7|14264.7|510
1656918600000|2022-07-04 07:10:00|14274.2|14268.2|14260.2|14254.2|14287.7|14281.7|14257.7|14251.7|682
1656918900000|2022-07-04 07:15:00|14259.7|14253.7|14256.2|14250.2|14264.7|14258.7|14247.2|14241.2|608
1656919200000|2022-07-04 07:20:00|14257.2|14251.2|14263.2|14257.2|14264.2|14258.2|14252.7|14246.7|225
1656919500000|2022-07-04 07:25:00|14262.7|14256.7|14272.7|14266.7|14274.2|14268.2|14255.7|14249.7|293
1656919800000|2022-07-04 07:30:00|14273.7|14267.7|14257.2|14251.2|14274.2|14268.2|14253.7|14247.7|247
1656920100000|2022-07-04 07:35:00|14257.7|14251.7|14257.7|14251.7|14262.7|14256.7|14253.2|14247.2|126
1656920400000|2022-07-04 07:40:00|14256.7|14250.7|14255.2|14249.2|14258.7|14252.7|14253.2|14247.2|229
1656920700000|2022-07-04 07:45:00|14254.7|14248.7|14238.7|14232.7|14258.2|14252.2|14238.2|14232.2|504
1656921000000|2022-07-04 07:50:00|14239.2|14233.2|14244.2|14238.2|14244.7|14238.7|14236.7|14230.7|270
1656921300000|2022-07-04 07:55:00|14246.2|14240.2|14256.2|14250.2|14256.2|14250.2|14244.7|14238.7|249
1656921600000|2022-07-04 08:00:00|14255.7|14249.7|14263.2|14257.2|14266.7|14260.7|14249.7|14243.7|305
1656921900000|2022-07-04 08:05:00|14262.2|14256.2|14261.7|14255.7|14264.2|14258.2|14254.2|14248.2|206
1656922200000|2022-07-04 08:10:00|14262.2|14256.2|14267.7|14261.7|14272.7|14266.7|14260.7|14254.7|165
1656922500000|2022-07-04 08:15:00|14268.7|14262.7|14265.7|14259.7|14269.7|14263.7|14263.7|14257.7|143
1656922800000|2022-07-04 08:20:00|14266.2|14260.2|14259.2|14253.2|14266.7|14260.7|14256.7|14250.7|160
1656923100000|2022-07-04 08:25:00|14260.2|14254.2|14271.7|14265.7|14275.7|14269.7|14258.7|14252.7|247
1656923400000|2022-07-04 08:30:00|14272.7|14266.7|14265.2|14259.2|14277.2|14271.2|14264.7|14258.7|268
1656923700000|2022-07-04 08:35:00|14264.7|14258.7|14257.7|14251.7|14264.7|14258.7|14257.7|14251.7|109
1656924000000|2022-07-04 08:40:00|14258.2|14252.2|14254.7|14248.7|14258.2|14252.2|14252.7|14246.7|146
1656924300000|2022-07-04 08:45:00|14255.7|14249.7|14262.2|14256.2|14266.2|14260.2|14250.7|14244.7|139
1656924600000|2022-07-04 08:50:00|14262.7|14256.7|14263.7|14257.7|14265.2|14259.2|14261.2|14255.2|84
1656924900000|2022-07-04 08:55:00|14264.7|14258.7|14266.2|14260.2|14268.7|14262.7|14262.2|14256.2|72
1656925200000|2022-07-04 09:00:00|14265.7|14259.7|14261.7|14255.7|14270.7|14264.7|14260.7|14254.7|140
1656925500000|2022-07-04 09:05:00|14259.7|14253.7|14267.2|14261.2|14269.2|14263.2|14257.7|14251.7|49
1656925800000|2022-07-04 09:10:00|14267.7|14261.7|14272.7|14266.7|14274.7|14268.7|14265.7|14259.7|93
1656926100000|2022-07-04 09:15:00|14274.2|14268.2|14276.2|14270.2|14286.7|14280.7|14274.2|14268.2|494
1656926400000|2022-07-04 09:20:00|14275.2|14269.2|14279.2|14273.2|14279.2|14273.2|14272.7|14266.7|87
1656926700000|2022-07-04 09:25:00|14279.7|14273.7|14280.7|14274.7|14283.2|14277.2|14275.7|14269.7|112
1656927000000|2022-07-04 09:30:00|14281.2|14275.2|14290.7|14284.7|14297.7|14291.7|14275.7|14269.7|537
1656927300000|2022-07-04 09:35:00|14291.2|14285.2|14308.7|14302.7|14310.7|14304.7|14288.2|14282.2|606
1656927600000|2022-07-04 09:40:00|14308.2|14302.2|14314.7|14308.7|14322.7|14316.7|14305.7|14299.7|865
1656927900000|2022-07-04 09:45:00|14315.7|14309.7|14307.7|14301.7|14315.7|14309.7|14305.7|14299.7|493
1656928200000|2022-07-04 09:50:00|14305.7|14299.7|14309.7|14303.7|14314.2|14308.2|14303.7|14297.7|424
1656928500000|2022-07-04 09:55:00|14310.7|14304.7|14305.7|14299.7|14311.2|14305.2|14304.7|14298.7|195
1656928800000|2022-07-04 10:00:00|14307.7|14301.7|14301.7|14295.7|14309.2|14303.2|14297.7|14291.7|377
1656929100000|2022-07-04 10:05:00|14302.2|14296.2|14302.7|14296.7|14303.7|14297.7|14297.7|14291.7|158
1656929400000|2022-07-04 10:10:00|14301.7|14295.7|14304.7|14298.7|14305.2|14299.2|14299.2|14293.2|104
1656929700000|2022-07-04 10:15:00|14304.2|14298.2|14310.7|14304.7|14310.7|14304.7|14301.2|14295.2|149
1656930000000|2022-07-04 10:20:00|14310.2|14304.2|14307.7|14301.7|14310.7|14304.7|14306.2|14300.2|99
1656930300000|2022-07-04 10:25:00|14307.2|14301.2|14316.7|14310.7|14316.7|14310.7|14307.2|14301.2|220
1656930600000|2022-07-04 10:30:00|14318.7|14312.7|14315.2|14309.2|14319.7|14313.7|14314.7|14308.7|232
1656930900000|2022-07-04 10:35:00|14314.7|14308.7|14327.7|14321.7|14333.2|14327.2|14314.7|14308.7|642
1656931200000|2022-07-04 10:40:00|14328.7|14322.7|14328.2|14322.2|14335.7|14329.7|14327.2|14321.2|309
1656931500000|2022-07-04 10:45:00|14329.2|14323.2|14324.7|14318.7|14329.2|14323.2|14320.2|14314.2|140
1656931800000|2022-07-04 10:50:00|14324.2|14318.2|14320.7|14314.7|14326.2|14320.2|14320.7|14314.7|73
1656932100000|2022-07-04 10:55:00|14319.7|14313.7|14323.2|14317.2|14326.7|14320.7|14319.2|14313.2|131
1656932400000|2022-07-04 11:00:00|14322.2|14316.2|14330.2|14324.2|14333.7|14327.7|14321.2|14315.2|192
1656932700000|2022-07-04 11:05:00|14329.7|14323.7|14333.7|14327.7|14339.7|14333.7|14329.2|14323.2|219
1656933000000|2022-07-04 11:10:00|14333.2|14327.2|14325.7|14319.7|14334.7|14328.7|14323.7|14317.7|124
1656933300000|2022-07-04 11:15:00|14324.7|14318.7|14317.2|14311.2|14325.2|14319.2|14314.2|14308.2|247
1656933600000|2022-07-04 11:20:00|14316.7|14310.7|14316.7|14310.7|14318.2|14312.2|14314.7|14308.7|128
1656933900000|2022-07-04 11:25:00|14316.2|14310.2|14321.2|14315.2|14323.2|14317.2|14313.7|14307.7|129
1656934200000|2022-07-04 11:30:00|14320.7|14314.7|14325.7|14319.7|14325.7|14319.7|14319.7|14313.7|90
1656934500000|2022-07-04 11:35:00|14325.2|14319.2|14326.2|14320.2|14326.7|14320.7|14321.2|14315.2|129
1656934800000|2022-07-04 11:40:00|14328.2|14322.2|14337.7|14331.7|14344.7|14338.7|14328.2|14322.2|463
1656935100000|2022-07-04 11:45:00|14338.2|14332.2|14328.2|14322.2|14339.2|14333.2|14328.2|14322.2|241
1656935400000|2022-07-04 11:50:00|14331.2|14325.2|14323.2|14317.2|14331.2|14325.2|14322.7|14316.7|112
1656935700000|2022-07-04 11:55:00|14323.7|14317.7|14326.7|14320.7|14333.2|14327.2|14322.7|14316.7|137
1656936000000|2022-07-04 12:00:00|14326.2|14320.2|14328.7|14322.7|14328.7|14322.7|14324.2|14318.2|87
1656936300000|2022-07-04 12:05:00|14328.2|14322.2|14331.7|14325.7|14336.2|14330.2|14328.2|14322.2|97
1656936600000|2022-07-04 12:10:00|14330.7|14324.7|14316.7|14310.7|14331.7|14325.7|14315.7|14309.7|258
1656936900000|2022-07-04 12:15:00|14318.2|14312.2|14311.7|14305.7|14319.7|14313.7|14310.7|14304.7|209
1656937200000|2022-07-04 12:20:00|14312.2|14306.2|14319.2|14313.2|14319.2|14313.2|14310.7|14304.7|165
1656937500000|2022-07-04 12:25:00|14319.7|14313.7|14319.2|14313.2|14321.7|14315.7|14312.7|14306.7|109
1656937800000|2022-07-04 12:30:00|14320.2|14314.2|14320.7|14314.7|14320.7|14314.7|14314.2|14308.2|95
1656938100000|2022-07-04 12:35:00|14321.2|14315.2|14316.2|14310.2|14323.7|14317.7|14315.2|14309.2|83
1656938400000|2022-07-04 12:40:00|14315.7|14309.7|14316.2|14310.2|14319.2|14313.2|14314.7|14308.7|37
1656938700000|2022-07-04 12:45:00|14317.2|14311.2|14313.7|14307.7|14321.7|14315.7|14312.7|14306.7|119
1656939000000|2022-07-04 12:50:00|14314.7|14308.7|14327.7|14321.7|14327.7|14321.7|14311.7|14305.7|178
1656939300000|2022-07-04 12:55:00|14326.7|14320.7|14323.7|14317.7|14327.7|14321.7|14322.2|14316.2|92
1656939600000|2022-07-04 13:00:00|14324.2|14318.2|14324.7|14318.7|14327.2|14321.2|14320.7|14314.7|82
1656939900000|2022-07-04 13:05:00|14325.2|14319.2|14327.7|14321.7|14333.2|14327.2|14322.7|14316.7|141
1656940200000|2022-07-04 13:10:00|14329.2|14323.2|14330.7|14324.7|14331.7|14325.7|14323.2|14317.2|79
1656940500000|2022-07-04 13:15:00|14330.2|14324.2|14326.7|14320.7|14330.7|14324.7|14324.2|14318.2|94
1656940800000|2022-07-04 13:20:00|14325.7|14319.7|14324.2|14318.2|14327.2|14321.2|14319.7|14313.7|129
1656941100000|2022-07-04 13:25:00|14323.2|14317.2|14321.7|14315.7|14324.7|14318.7|14318.7|14312.7|112
1656941400000|2022-07-04 13:30:00|14322.2|14316.2|14314.2|14308.2|14324.2|14318.2|14311.7|14305.7|235
1656941700000|2022-07-04 13:35:00|14313.7|14307.7|14315.7|14309.7|14318.7|14312.7|14313.7|14307.7|138
1656942000000|2022-07-04 13:40:00|14316.2|14310.2|14303.7|14297.7|14316.2|14310.2|14299.2|14293.2|731
1656942300000|2022-07-04 13:45:00|14302.7|14296.7|14303.2|14297.2|14310.2|14304.2|14301.7|14295.7|291
1656942600000|2022-07-04 13:50:00|14302.7|14296.7|14299.7|14293.7|14304.7|14298.7|14296.2|14290.2|361
1656942900000|2022-07-04 13:55:00|14298.7|14292.7|14293.7|14287.7|14300.7|14294.7|14292.7|14286.7|286
1656943200000|2022-07-04 14:00:00|14293.2|14287.2|14300.7|14294.7|14304.7|14298.7|14289.7|14283.7|400
1656943500000|2022-07-04 14:05:00|14299.7|14293.7|14296.2|14290.2|14301.7|14295.7|14292.2|14286.2|298
1656943800000|2022-07-04 14:10:00|14295.7|14289.7|14288.2|14282.2|14297.2|14291.2|14287.2|14281.2|233
1656944100000|2022-07-04 14:15:00|14287.2|14281.2|14295.7|14289.7|14297.2|14291.2|14284.7|14278.7|265
1656944400000|2022-07-04 14:20:00|14296.2|14290.2|14291.7|14285.7|14296.2|14290.2|14288.7|14282.7|190
1656944700000|2022-07-04 14:25:00|14291.2|14285.2|14294.2|14288.2|14295.7|14289.7|14288.7|14282.7|107
1656945000000|2022-07-04 14:30:00|14293.2|14287.2|14301.2|14295.2|14301.2|14295.2|14288.7|14282.7|218
1656945300000|2022-07-04 14:35:00|14301.7|14295.7|14292.2|14286.2|14301.7|14295.7|14286.7|14280.7|260
1656945600000|2022-07-04 14:40:00|14291.7|14285.7|14296.2|14290.2|14296.2|14290.2|14287.7|14281.7|117
1656945900000|2022-07-04 14:45:00|14297.2|14291.2|14297.2|14291.2|14298.7|14292.7|14293.2|14287.2|104
1656946200000|2022-07-04 14:50:00|14297.7|14291.7|14300.2|14294.2|14302.2|14296.2|14297.2|14291.2|95
1656946500000|2022-07-04 14:55:00|14300.7|14294.7|14299.2|14293.2|14302.2|14296.2|14297.2|14291.2|85
1656946800000|2022-07-04 15:00:00|14300.2|14294.2|14311.2|14305.2|14311.2|14305.2|14298.7|14292.7|358
1656947100000|2022-07-04 15:05:00|14310.7|14304.7|14311.2|14305.2|14313.7|14307.7|14306.7|14300.7|151
1656947400000|2022-07-04 15:10:00|14310.7|14304.7|14307.7|14301.7|14311.2|14305.2|14306.7|14300.7|62
1656947700000|2022-07-04 15:15:00|14307.2|14301.2|14306.7|14300.7|14308.2|14302.2|14305.7|14299.7|76
1656948000000|2022-07-04 15:20:00|14308.7|14302.7|14301.7|14295.7|14311.2|14305.2|14301.7|14295.7|105
1656948300000|2022-07-04 15:25:00|14302.7|14296.7|14301.7|14295.7|14304.7|14298.7|14299.7|14293.7|133
1656948600000|2022-07-04 15:30:00|14302.7|14296.7|14299.2|14293.2|14304.7|14298.7|14299.2|14293.2|46
1656948900000|2022-07-04 15:35:00|14299.7|14293.7|14294.2|14288.2|14299.7|14293.7|14291.2|14285.2|188
1656949200000|2022-07-04 15:40:00|14293.7|14287.7|14295.7|14289.7|14297.7|14291.7|14293.7|14287.7|30
1656949500000|2022-07-04 15:45:00|14296.2|14290.2|14298.7|14292.7|14299.2|14293.2|14292.7|14286.7|68
1656949800000|2022-07-04 15:50:00|14299.2|14293.2|14302.7|14296.7|14305.2|14299.2|14297.2|14291.2|72
1656950100000|2022-07-04 15:55:00|14303.2|14297.2|14298.7|14292.7|14305.2|14299.2|14298.2|14292.2|62
1656950400000|2022-07-04 16:00:00|14299.2|14293.2|14302.2|14296.2|14302.2|14296.2|14295.2|14289.2|87
1656950700000|2022-07-04 16:05:00|14302.7|14296.7|14313.7|14307.7|14314.7|14308.7|14302.2|14296.2|227
1656951000000|2022-07-04 16:10:00|14313.2|14307.2|14313.2|14307.2|14314.7|14308.7|14311.7|14305.7|55
1656951300000|2022-07-04 16:15:00|14313.7|14307.7|14309.7|14303.7|14313.7|14307.7|14309.2|14303.2|29
1656951600000|2022-07-04 16:20:00|14310.7|14304.7|14311.7|14305.7|14314.7|14308.7|14309.2|14303.2|63
1656951900000|2022-07-04 16:25:00|14310.7|14304.7|14322.2|14316.2|14323.7|14317.7|14309.2|14303.2|191
1656952200000|2022-07-04 16:30:00|14321.7|14315.7|14307.2|14301.2|14326.2|14320.2|14306.7|14300.7|201
1656952500000|2022-07-04 16:35:00|14307.7|14301.7|14308.7|14302.7|14313.2|14307.2|14307.7|14301.7|48
1656952800000|2022-07-04 16:40:00|14307.7|14301.7|14308.7|14302.7|14309.7|14303.7|14306.2|14300.2|31
1656953100000|2022-07-04 16:45:00|14309.7|14303.7|14313.2|14307.2|14313.2|14307.2|14308.7|14302.7|14
1656953400000|2022-07-04 16:50:00|14313.7|14307.7|14319.2|14313.2|14320.2|14314.2|14311.7|14305.7|54
1656953700000|2022-07-04 16:55:00|14320.7|14314.7|14318.7|14312.7|14321.7|14315.7|14314.7|14308.7|85
1656954000000|2022-07-04 17:00:00|14318.2|14312.2|14316.2|14310.2|14324.7|14318.7|14315.7|14309.7|59
1656954300000|2022-07-04 17:05:00|14316.7|14310.7|14310.2|14304.2|14316.7|14310.7|14309.7|14303.7|20
1656954600000|2022-07-04 17:10:00|14310.7|14304.7|14312.2|14306.2|14312.7|14306.7|14310.7|14304.7|15
1656954900000|2022-07-04 17:15:00|14312.7|14306.7|14312.7|14306.7|14312.7|14306.7|14311.7|14305.7|24
1656955200000|2022-07-04 17:20:00|14313.2|14307.2|14313.7|14307.7|14314.7|14308.7|14312.7|14306.7|25
1656955500000|2022-07-04 17:25:00|14314.2|14308.2|14309.2|14303.2|14314.2|14308.2|14309.2|14303.2|25
1656955800000|2022-07-04 17:30:00|14307.7|14301.7|14309.2|14303.2|14309.2|14303.2|14307.2|14301.2|34
1656956100000|2022-07-04 17:35:00|14308.7|14302.7|14311.7|14305.7|14311.7|14305.7|14308.2|14302.2|26
1656956400000|2022-07-04 17:40:00|14313.7|14307.7|14312.2|14306.2|14315.2|14309.2|14310.2|14304.2|34
1656956700000|2022-07-04 17:45:00|14312.7|14306.7|14313.7|14307.7|14313.7|14307.7|14312.7|14306.7|11
1656957000000|2022-07-04 17:50:00|14313.2|14307.2|14313.7|14307.7|14315.2|14309.2|14311.7|14305.7|34
1656957300000|2022-07-04 17:55:00|14313.2|14307.2|14313.7|14307.7|14313.7|14307.7|14312.7|14306.7|13
1656957600000|2022-07-04 18:00:00|14314.2|14308.2|14316.2|14310.2|14317.7|14311.7|14313.7|14307.7|36
1656957900000|2022-07-04 18:05:00|14315.7|14309.7|14316.2|14310.2|14318.2|14312.2|14315.7|14309.7|32
1656958200000|2022-07-04 18:10:00|14315.2|14309.2|14314.7|14308.7|14316.7|14310.7|14313.2|14307.2|26
1656958500000|2022-07-04 18:15:00|14313.2|14307.2|14313.7|14307.7|14315.7|14309.7|14313.2|14307.2|29
1656958800000|2022-07-04 18:20:00|14314.2|14308.2|14314.2|14308.2|14317.2|14311.2|14313.7|14307.7|7
1656959100000|2022-07-04 18:25:00|14313.7|14307.7|14313.7|14307.7|14314.2|14308.2|14311.7|14305.7|5
1656959400000|2022-07-04 18:30:00|14314.2|14308.2|14313.7|14307.7|14315.7|14309.7|14313.7|14307.7|4
1656959700000|2022-07-04 18:35:00|14313.2|14307.2|14313.7|14307.7|14314.7|14308.7|14313.2|14307.2|15
1656960000000|2022-07-04 18:40:00|14313.2|14307.2|14312.7|14306.7|14313.7|14307.7|14312.7|14306.7|19
1656960300000|2022-07-04 18:45:00|14312.2|14306.2|14311.2|14305.2|14312.2|14306.2|14309.7|14303.7|42
1656960600000|2022-07-04 18:50:00|14310.7|14304.7|14314.7|14308.7|14316.2|14310.2|14310.7|14304.7|31
1656960900000|2022-07-04 18:55:00|14315.2|14309.2|14315.7|14309.7|14316.7|14310.7|14314.7|14308.7|6
1656961200000|2022-07-04 19:00:00|14315.2|14309.2|14322.7|14316.7|14322.7|14316.7|14315.2|14309.2|49
1656961500000|2022-07-04 19:05:00|14322.2|14316.2|14321.2|14315.2|14322.7|14316.7|14319.7|14313.7|41
1656961800000|2022-07-04 19:10:00|14321.7|14315.7|14330.2|14324.2|14338.2|14332.2|14321.7|14315.7|195
1656962100000|2022-07-04 19:15:00|14330.7|14324.7|14330.7|14324.7|14336.7|14330.7|14326.2|14320.2|96
1656962400000|2022-07-04 19:20:00|14329.7|14323.7|14329.2|14323.2|14331.7|14325.7|14323.7|14317.7|41
1656962700000|2022-07-04 19:25:00|14328.7|14322.7|14330.7|14324.7|14336.7|14330.7|14328.7|14322.7|46
1656963000000|2022-07-04 19:30:00|14333.2|14327.2|14335.2|14329.2|14336.2|14330.2|14328.7|14322.7|51
1656963300000|2022-07-04 19:35:00|14335.7|14329.7|14336.2|14330.2|14339.2|14333.2|14334.2|14328.2|63
1656963600000|2022-07-04 19:40:00|14336.7|14330.7|14358.7|14352.7|14367.7|14361.7|14335.7|14329.7|599
1656963900000|2022-07-04 19:45:00|14363.2|14357.2|14356.2|14350.2|14375.2|14369.2|14355.2|14349.2|254
1656964200000|2022-07-04 19:50:00|14356.7|14350.7|14352.2|14346.2|14357.7|14351.7|14342.7|14336.7|90
1656964500000|2022-07-04 19:55:00|14351.2|14345.2|14347.7|14341.7|14353.7|14347.7|14343.2|14337.2|72
1656964800000|2022-07-04 20:00:00|14347.2|14341.2|14359.2|14353.2|14360.2|14354.2|14347.2|14341.2|86
1656965100000|2022-07-04 20:05:00|14358.7|14352.7|14354.2|14348.2|14368.2|14362.2|14354.2|14348.2|110
1656965400000|2022-07-04 20:10:00|14353.7|14347.7|14362.2|14356.2|14363.7|14357.7|14353.7|14347.7|36
1656965700000|2022-07-04 20:15:00|14361.7|14355.7|14361.2|14355.2|14363.2|14357.2|14358.2|14352.2|26
1656966000000|2022-07-04 20:20:00|14361.7|14355.7|14354.7|14348.7|14361.7|14355.7|14352.7|14346.7|45
1656966300000|2022-07-04 20:25:00|14355.2|14349.2|14362.7|14356.7|14364.2|14358.2|14355.2|14349.2|32
1656966600000|2022-07-04 20:30:00|14363.2|14357.2|14356.7|14350.7|14364.7|14358.7|14353.7|14347.7|86
1656966900000|2022-07-04 20:35:00|14353.2|14347.2|14352.2|14346.2|14355.2|14349.2|14345.7|14339.7|103
1656967200000|2022-07-04 20:40:00|14352.7|14346.7|14350.7|14344.7|14353.7|14347.7|14347.7|14341.7|35
1656967500000|2022-07-04 20:45:00|14351.2|14345.2|14370.2|14364.2|14370.2|14364.2|14350.2|14344.2|114
1656967800000|2022-07-04 20:50:00|14373.2|14367.2|14371.2|14365.2|14373.7|14367.7|14367.7|14361.7|92
1656968100000|2022-07-04 20:55:00|14369.2|14363.2|14378.7|14372.7|14387.2|14381.2|14368.2|14362.2|439
1656968400000|2022-07-04 21:00:00|14388.9|14374.9|14391.2|14377.2|14391.2|14377.2|14388.9|14374.9|0
1656968700000|2022-07-04 21:05:00|14390.3|14376.3|14390.3|14376.3|14390.3|14376.3|14390.3|14376.3|0
1656970800000|2022-07-04 21:40:00|14390|14376|14390|14376|14390|14376|14390|14376|0
1656972000000|2022-07-04 22:00:00|14392.6|14378.6|14409.6|14395.6|14410.4|14396.4|14385.9|14371.9|0
1656972300000|2022-07-04 22:05:00|14410|14396|14415.1|14401.1|14417.6|14403.6|14408.7|14394.7|0
1656972600000|2022-07-04 22:10:00|14415.9|14401.9|14422.1|14408.1|14424.6|14410.6|14414.2|14400.2|0
1656972900000|2022-07-04 22:15:00|14421.3|14407.3|14422.9|14408.9|14422.9|14408.9|14420.4|14406.4|0
1656973200000|2022-07-04 22:20:00|14423.3|14409.3|14426.5|14412.5|14431.6|14417.6|14423.3|14409.3|0
1656973500000|2022-07-04 22:25:00|14427.4|14413.4|14427.2|14413.2|14428|14414|14424|14410|0
1656973800000|2022-07-04 22:30:00|14426.3|14412.3|14434.9|14420.9|14440.8|14426.8|14426.3|14412.3|0
1656974100000|2022-07-04 22:35:00|14434.1|14420.1|14434.7|14420.7|14435.9|14421.9|14428.9|14414.9|0
1656974400000|2022-07-04 22:40:00|14435.1|14421.1|14447.3|14433.3|14447.3|14433.3|14433|14419|0
1656974700000|2022-07-04 22:45:00|14446.9|14432.9|14443|14429|14449.3|14435.3|14437.5|14423.5|0
1656975000000|2022-07-04 22:50:00|14442.6|14428.6|14446.8|14432.8|14446.8|14432.8|14440|14426|0
1656975300000|2022-07-04 22:55:00|14447.2|14433.2|14450|14436|14457.9|14443.9|14446.3|14432.3|0
1656975600000|2022-07-04 23:00:00|14450.4|14436.4|14474.1|14460.1|14475|14461|14450.4|14436.4|0
1656975900000|2022-07-04 23:05:00|14473.7|14459.7|14508.8|14494.8|14529.9|14515.9|14473.7|14459.7|0
1656976200000|2022-07-04 23:10:00|14512.2|14498.2|14510.5|14496.5|14512.6|14498.6|14504.2|14490.2|0
1656976500000|2022-07-04 23:15:00|14510.1|14496.1|14508.9|14494.9|14511.9|14497.9|14501.3|14487.3|0
1656976800000|2022-07-04 23:20:00|14508.5|14494.5|14510.7|14496.7|14517.3|14503.3|14507.2|14493.2|0
1656977100000|2022-07-04 23:25:00|14511.5|14497.5|14501|14487|14513.2|14499.2|14496.4|14482.4|0
1656977400000|2022-07-04 23:30:00|14500.6|14486.6|14498.4|14484.4|14504.8|14490.8|14497.2|14483.2|0
1656977700000|2022-07-04 23:35:00|14499.2|14485.2|14503.2|14489.2|14505.3|14491.3|14497.3|14483.3|0
1656978000000|2022-07-04 23:40:00|14502.7|14488.7|14498.1|14484.1|14507.4|14493.4|14497.3|14483.3|0
1656978300000|2022-07-04 23:45:00|14495.6|14481.6|14490.8|14476.8|14496|14482|14484.9|14470.9|0
1656978600000|2022-07-04 23:50:00|14491.2|14477.2|14491.2|14477.2|14493.4|14479.4|14484.5|14470.5|0
1656978900000|2022-07-04 23:55:00|14490.8|14476.8|14486.2|14472.2|14490.8|14476.8|14482.5|14468.5|0
1656979200000|2022-07-05 00:00:00|14486.7|14472.7|14477.6|14463.6|14486.7|14472.7|14472.6|14458.6|0
1656979500000|2022-07-05 00:05:00|14477.2|14463.2|14486|14472|14489.4|14475.4|14477.2|14463.2|0
1656979800000|2022-07-05 00:10:00|14485.5|14471.5|14487.3|14473.3|14497.7|14483.7|14484.7|14470.7|0
1656980100000|2022-07-05 00:15:00|14486.5|14472.5|14491.9|14477.9|14492.8|14478.8|14481.1|14467.1|0
1656980400000|2022-07-05 00:20:00|14492.1|14478.1|14477|14463|14492.8|14478.8|14476.8|14462.8|0
1656980700000|2022-07-05 00:25:00|14477.2|14463.2|14481.5|14467.5|14483.2|14469.2|14476.1|14462.1|0
1656981000000|2022-07-05 00:30:00|14483.6|14469.6|14476.3|14462.3|14484.9|14470.9|14473.8|14459.8|0
1656981300000|2022-07-05 00:35:00|14476.5|14462.5|14463.8|14449.8|14476.5|14462.5|14463.2|14449.2|0
1656981600000|2022-07-05 00:40:00|14463.5|14449.5|14470.9|14456.9|14471.4|14457.4|14460.8|14446.8|0
1656981900000|2022-07-05 00:45:00|14477.7|14473.7|14484.2|14480.2|14512.7|14508.7|14465.2|14461.2|5938
1656982200000|2022-07-05 00:50:00|14485.7|14481.7|14504.7|14500.7|14504.7|14500.7|14483.7|14479.7|1850
1656982500000|2022-07-05 00:55:00|14505.7|14501.7|14535.2|14531.2|14548.2|14544.2|14500.7|14496.7|3489
1656982800000|2022-07-05 01:00:00|14536.2|14532.2|14486.7|14482.7|14541.2|14537.2|14486.7|14482.7|5323
1656983100000|2022-07-05 01:05:00|14486.2|14482.2|14485.2|14481.2|14521.2|14517.2|14484.7|14480.7|3138
1656983400000|2022-07-05 01:10:00|14484.7|14480.7|14460.7|14456.7|14489.2|14485.2|14446.2|14442.2|4635
1656983700000|2022-07-05 01:15:00|14461.2|14457.2|14443.7|14439.7|14465.7|14461.7|14432.7|14428.7|3992
1656984000000|2022-07-05 01:20:00|14443.2|14439.2|14405.2|14401.2|14450.7|14446.7|14402.2|14398.2|4315
1656984300000|2022-07-05 01:25:00|14404.7|14400.7|14397.2|14393.2|14412.7|14408.7|14381.7|14377.7|3512
1656984600000|2022-07-05 01:30:00|14393.7|14389.7|14376.2|14372.2|14413.2|14409.2|14376.2|14372.2|3344
1656984900000|2022-07-05 01:35:00|14375.7|14371.7|14395.7|14391.7|14406.7|14402.7|14366.2|14362.2|3180
1656985200000|2022-07-05 01:40:00|14397.2|14393.2|14390.2|14386.2|14408.7|14404.7|14372.7|14368.7|2292
1656985500000|2022-07-05 01:45:00|14388.2|14384.2|14387.7|14383.7|14400.7|14396.7|14371.7|14367.7|1814
1656985800000|2022-07-05 01:50:00|14386.7|14382.7|14355.7|14351.7|14399.2|14395.2|14355.2|14351.2|3107
1656986100000|2022-07-05 01:55:00|14355.2|14351.2|14369.2|14365.2|14380.2|14376.2|14350.7|14346.7|2536
1656986400000|2022-07-05 02:00:00|14369.7|14365.7|14355.7|14351.7|14375.7|14371.7|14340.7|14336.7|2553
1656986700000|2022-07-05 02:05:00|14354.7|14350.7|14332.2|14328.2|14354.7|14350.7|14325.2|14321.2|2338
1656987000000|2022-07-05 02:10:00|14331.7|14327.7|14322.2|14318.2|14345.2|14341.2|14321.7|14317.7|1415
1656987300000|2022-07-05 02:15:00|14322.7|14318.7|14277.2|14273.2|14323.2|14319.2|14277.2|14273.2|3460
1656987600000|2022-07-05 02:20:00|14278.2|14274.2|14265.7|14261.7|14293.7|14289.7|14265.2|14261.2|2688
1656987900000|2022-07-05 02:25:00|14266.2|14262.2|14213.2|14209.2|14271.7|14267.7|14203.7|14199.7|5405
1656988200000|2022-07-05 02:30:00|14213.7|14209.7|14159.2|14155.2|14247.7|14243.7|14156.7|14152.7|5370
1656988500000|2022-07-05 02:35:00|14160.7|14156.7|14220.2|14216.2|14228.7|14224.7|14160.2|14156.2|5013
1656988800000|2022-07-05 02:40:00|14220.7|14216.7|14222.2|14218.2|14250.2|14246.2|14203.7|14199.7|3119
1656989100000|2022-07-05 02:45:00|14225.2|14221.2|14182.7|14178.7|14245.2|14241.2|14180.2|14176.2|2654
1656989400000|2022-07-05 02:50:00|14183.2|14179.2|14178|14174|14212.7|14208.7|14178|14174|2641
1656989700000|2022-07-05 02:55:00|14177|14173|14128.5|14124.5|14180.5|14176.5|14119.5|14115.5|5735
1656990000000|2022-07-05 03:00:00|14127.5|14123.5|14162|14158|14168|14164|14127.5|14123.5|2571
1656990300000|2022-07-05 03:05:00|14162.5|14158.5|14151.5|14147.5|14162.5|14158.5|14109.5|14105.5|3061
1656990600000|2022-07-05 03:10:00|14150.5|14146.5|14126.5|14122.5|14165.5|14161.5|14098|14094|3187
1656990900000|2022-07-05 03:15:00|14127.5|14123.5|14168.5|14164.5|14168.5|14164.5|14103|14099|3604
1656991200000|2022-07-05 03:20:00|14167|14163|14168|14164|14209.5|14205.5|14163.5|14159.5|4019
1656991500000|2022-07-05 03:25:00|14168.5|14164.5|14144.5|14140.5|14184|14180|14136.5|14132.5|1996
1656991800000|2022-07-05 03:30:00|14145|14141|14158.5|14154.5|14161.5|14157.5|14127.5|14123.5|1644
1656992100000|2022-07-05 03:35:00|14159|14155|14183.5|14179.5|14202.5|14198.5|14154.5|14150.5|2320
1656992400000|2022-07-05 03:40:00|14184|14180|14163.5|14159.5|14206|14202|14163.5|14159.5|1806
1656992700000|2022-07-05 03:45:00|14163|14159|14189.5|14185.5|14195.5|14191.5|14154.5|14150.5|1578
1656993000000|2022-07-05 03:50:00|14187.5|14183.5|14178.5|14174.5|14205.5|14201.5|14178|14174|1397
1656993300000|2022-07-05 03:55:00|14179|14175|14172|14168|14186.5|14182.5|14160.5|14156.5|1300
1656993600000|2022-07-05 04:00:00|14173.5|14169.5|14185.5|14181.5|14193|14189|14171.5|14167.5|865
1656993900000|2022-07-05 04:05:00|14186|14182|14194.5|14190.5|14197.5|14193.5|14163.5|14159.5|1315
1656994200000|2022-07-05 04:10:00|14194|14190|14259|14255|14259|14255|14181|14177|3692
1656994500000|2022-07-05 04:15:00|14267|14263|14279.5|14275.5|14295|14291|14257.5|14253.5|4724
1656994800000|2022-07-05 04:20:00|14280|14276|14239.5|14235.5|14286|14282|14238|14234|2418
1656995100000|2022-07-05 04:25:00|14240|14236|14276.5|14272.5|14278.5|14274.5|14240|14236|1582
1656995400000|2022-07-05 04:30:00|14277.5|14273.5|14283.5|14279.5|14283.5|14279.5|14252|14248|1781
1656995700000|2022-07-05 04:35:00|14282.5|14278.5|14288|14284|14297|14293|14268.5|14264.5|2074
1656996000000|2022-07-05 04:40:00|14288.5|14284.5|14263.5|14259.5|14290|14286|14263|14259|1213
1656996300000|2022-07-05 04:45:00|14264|14260|14261|14257|14275|14271|14256.5|14252.5|1186
1656996600000|2022-07-05 04:50:00|14260|14256|14261|14257|14276.5|14272.5|14254|14250|998
1656996900000|2022-07-05 04:55:00|14266.5|14262.5|14279.5|14275.5|14281|14277|14265.5|14261.5|1045
1656997200000|2022-07-05 05:00:00|14279|14275|14315.5|14311.5|14320|14316|14278|14274|2647
1656997500000|2022-07-05 05:05:00|14314.5|14310.5|14345.5|14341.5|14347|14343|14300|14296|2334
1656997800000|2022-07-05 05:10:00|14346|14342|14349.5|14345.5|14380|14376|14342|14338|2979
1656998100000|2022-07-05 05:15:00|14349|14345|14328|14324|14356|14352|14316|14312|2045
1656998400000|2022-07-05 05:20:00|14328.5|14324.5|14326.5|14322.5|14335.5|14331.5|14314.5|14310.5|1596
1656998700000|2022-07-05 05:25:00|14327.5|14323.5|14349.5|14345.5|14353.5|14349.5|14320|14316|2188
1656999000000|2022-07-05 05:30:00|14318|14314|14303.5|14299.5|14323|14319|14300.5|14296.5|2396
1656999300000|2022-07-05 05:35:00|14304|14300|14306|14302|14325.5|14321.5|14304|14300|2500
1656999600000|2022-07-05 05:40:00|14308.5|14304.5|14323|14319|14327|14323|14240|14236|10005
1656999900000|2022-07-05 05:45:00|14329.1|14315.1|14337.1|14323.1|14341|14327|14329.1|14315.1|3
1657000200000|2022-07-05 05:50:00|14336.7|14322.7|14335.6|14321.6|14338.8|14324.8|14334.4|14320.4|0
1657000500000|2022-07-05 05:55:00|14335.4|14321.4|14337.2|14323.2|14339.6|14325.6|14332.6|14318.6|0
1657000800000|2022-07-05 06:00:00|14335.1|14321.1|14331.7|14317.7|14338.1|14324.1|14320.9|14306.9|0
1657001100000|2022-07-05 06:05:00|14331.5|14317.5|14332.5|14318.5|14341.5|14327.5|14327.7|14313.7|0
1657001400000|2022-07-05 06:10:00|14332.7|14318.7|14331.6|14317.6|14335.8|14321.8|14324.2|14310.2|0
1657001700000|2022-07-05 06:15:00|14332.1|14318.1|14318.9|14304.9|14332.1|14318.1|14313|14299|0
1657002000000|2022-07-05 06:20:00|14318.7|14304.7|14313.2|14299.2|14318.9|14304.9|14310.6|14296.6|0
1657002300000|2022-07-05 06:25:00|14313.1|14299.1|14324.7|14310.7|14327.7|14313.7|14313.1|14299.1|0
1657002600000|2022-07-05 06:30:00|14324.8|14310.8|14334.4|14320.4|14336.1|14322.1|14322.7|14308.7|0
1657002900000|2022-07-05 06:35:00|14334.5|14320.5|14334.1|14320.1|14336.2|14322.2|14329.3|14315.3|0
1657003200000|2022-07-05 06:40:00|14334.3|14320.3|14340.8|14326.8|14340.8|14326.8|14334.2|14320.2|0
1657003500000|2022-07-05 06:45:00|14340.9|14326.9|14331.6|14317.6|14340.9|14326.9|14331.4|14317.4|0
1657003800000|2022-07-05 06:50:00|14332.2|14318.2|14329.6|14315.6|14332.2|14318.2|14323.3|14309.3|0
1657004100000|2022-07-05 06:55:00|14329|14315|14335.3|14321.3|14336.9|14322.9|14328.7|14314.7|0
1657004400000|2022-07-05 07:00:00|14335.1|14321.1|14308|14302|14335.1|14321.1|14291|14285|1133
1657004700000|2022-07-05 07:05:00|14306|14300|14293.5|14287.5|14307|14301|14290|14284|689
1657005000000|2022-07-05 07:10:00|14292.5|14286.5|14309|14303|14309|14303|14290.5|14284.5|494
1657005300000|2022-07-05 07:15:00|14309.5|14303.5|14330.5|14324.5|14334|14328|14309|14303|894
1657005600000|2022-07-05 07:20:00|14331.5|14325.5|14316.5|14310.5|14335|14329|14316.5|14310.5|422
1657005900000|2022-07-05 07:25:00|14315.5|14309.5|14315.5|14309.5|14326|14320|14315.5|14309.5|196
1657006200000|2022-07-05 07:30:00|14316|14310|14316.5|14310.5|14321|14315|14313|14307|236
1657006500000|2022-07-05 07:35:00|14316|14310|14300.5|14294.5|14317|14311|14298.5|14292.5|445
1657006800000|2022-07-05 07:40:00|14301|14295|14310.5|14304.5|14313.5|14307.5|14301|14295|229
1657007100000|2022-07-05 07:45:00|14310|14304|14314|14308|14318|14312|14306.5|14300.5|185
1657007400000|2022-07-05 07:50:00|14313.5|14307.5|14307.5|14301.5|14316|14310|14300.5|14294.5|307
1657007700000|2022-07-05 07:55:00|14307|14301|14295|14289|14313|14307|14295|14289|234
1657008000000|2022-07-05 08:00:00|14294.5|14288.5|14301|14295|14302.5|14296.5|14288|14282|419
1657008300000|2022-07-05 08:05:00|14300|14294|14278.5|14272.5|14308.5|14302.5|14276.5|14270.5|480
1657008600000|2022-07-05 08:10:00|14280|14274|14264|14258|14280.5|14274.5|14263.5|14257.5|955
1657008900000|2022-07-05 08:15:00|14263.5|14257.5|14253.5|14247.5|14263.5|14257.5|14245|14239|899
1657009200000|2022-07-05 08:20:00|14253|14247|14225.5|14219.5|14253.5|14247.5|14224|14218|759
1657009500000|2022-07-05 08:25:00|14223.5|14217.5|14219.5|14213.5|14227.5|14221.5|14208|14202|895
1657009800000|2022-07-05 08:30:00|14219|14213|14223|14217|14230|14224|14211.5|14205.5|750
1657010100000|2022-07-05 08:35:00|14222.5|14216.5|14205|14199|14223|14217|14201.5|14195.5|669
1657010400000|2022-07-05 08:40:00|14205.5|14199.5|14212|14206|14215.5|14209.5|14190|14184|753
1657010700000|2022-07-05 08:45:00|14212.5|14206.5|14203|14197|14222.5|14216.5|14202|14196|555
1657011000000|2022-07-05 08:50:00|14204|14198|14190|14184|14206.5|14200.5|14186|14180|766
1657011300000|2022-07-05 08:55:00|14188|14182|14190.5|14184.5|14198|14192|14184|14178|481
1657011600000|2022-07-05 09:00:00|14192.5|14186.5|14210.5|14204.5|14211|14205|14187|14181|417
1657011900000|2022-07-05 09:05:00|14210|14204|14196.5|14190.5|14211.5|14205.5|14195|14189|400
1657012200000|2022-07-05 09:10:00|14197|14191|14204.5|14198.5|14205.5|14199.5|14181|14175|581
1657012500000|2022-07-05 09:15:00|14203|14197|14203|14197|14214.5|14208.5|14201|14195|314
1657012800000|2022-07-05 09:20:00|14203.5|14197.5|14206.5|14200.5|14207.5|14201.5|14201|14195|244
1657013100000|2022-07-05 09:25:00|14206|14200|14200.5|14194.5|14209|14203|14197|14191|242
1657013400000|2022-07-05 09:30:00|14199.5|14193.5|14190.5|14184.5|14204.5|14198.5|14186|14180|363
1657013700000|2022-07-05 09:35:00|14191.5|14185.5|14213|14207|14215|14209|14190.5|14184.5|309
1657014000000|2022-07-05 09:40:00|14214|14208|14216|14210|14218|14212|14207|14201|315
1657014300000|2022-07-05 09:45:00|14215.5|14209.5|14208.5|14202.5|14215.5|14209.5|14204.5|14198.5|189
1657014600000|2022-07-05 09:50:00|14209|14203|14212.5|14206.5|14216|14210|14203.5|14197.5|249
1657014900000|2022-07-05 09:55:00|14213|14207|14221.5|14215.5|14228.5|14222.5|14211|14205|452
1657015200000|2022-07-05 10:00:00|14220.5|14214.5|14228.5|14222.5|14228.5|14222.5|14217.5|14211.5|283
1657015500000|2022-07-05 10:05:00|14229.5|14223.5|14234|14228|14236|14230|14226|14220|489
1657015800000|2022-07-05 10:10:00|14234.5|14228.5|14235.5|14229.5|14236.5|14230.5|14228|14222|341
1657016100000|2022-07-05 10:15:00|14235|14229|14222.5|14216.5|14235.5|14229.5|14222.5|14216.5|272
1657016400000|2022-07-05 10:20:00|14222|14216|14226.5|14220.5|14228.5|14222.5|14221.5|14215.5|157
1657016700000|2022-07-05 10:25:00|14226|14220|14222|14216|14228.5|14222.5|14220.5|14214.5|162
1657017000000|2022-07-05 10:30:00|14221.5|14215.5|14232.5|14226.5|14232.5|14226.5|14221|14215|211
1657017300000|2022-07-05 10:35:00|14233|14227|14234.5|14228.5|14236.5|14230.5|14226|14220|193
1657017600000|2022-07-05 10:40:00|14233.5|14227.5|14227|14221|14233.5|14227.5|14222|14216|191
1657017900000|2022-07-05 10:45:00|14227.5|14221.5|14234.5|14228.5|14237.5|14231.5|14222|14216|153
1657018200000|2022-07-05 10:50:00|14235|14229|14244.5|14238.5|14247|14241|14235|14229|501
1657018500000|2022-07-05 10:55:00|14244|14238|14226|14220|14244.5|14238.5|14223.5|14217.5|362
1657018800000|2022-07-05 11:00:00|14228.5|14222.5|14228.5|14222.5|14233.5|14227.5|14224.5|14218.5|157
1657019100000|2022-07-05 11:05:00|14228|14222|14227|14221|14231.5|14225.5|14225.5|14219.5|77
1657019400000|2022-07-05 11:10:00|14227.5|14221.5|14221|14215|14231.5|14225.5|14220|14214|145
1657019700000|2022-07-05 11:15:00|14221.5|14215.5|14202.5|14196.5|14221.5|14215.5|14197|14191|599
1657020000000|2022-07-05 11:20:00|14203.5|14197.5|14205.5|14199.5|14207.5|14201.5|14201.5|14195.5|201
1657020300000|2022-07-05 11:25:00|14206|14200|14210.5|14204.5|14211.5|14205.5|14205|14199|153
1657020600000|2022-07-05 11:30:00|14211.5|14205.5|14199|14193|14212.5|14206.5|14198.5|14192.5|214
1657020900000|2022-07-05 11:35:00|14198.5|14192.5|14209.5|14203.5|14209.5|14203.5|14195|14189|318
1657021200000|2022-07-05 11:40:00|14210.5|14204.5|14200.5|14194.5|14215.5|14209.5|14197.5|14191.5|305
1657021500000|2022-07-05 11:45:00|14201|14195|14193.5|14187.5|14205|14199|14193.5|14187.5|311
1657021800000|2022-07-05 11:50:00|14192.5|14186.5|14178.5|14172.5|14196.5|14190.5|14174.5|14168.5|848
1657022100000|2022-07-05 11:55:00|14178|14172|14182|14176|14187.5|14181.5|14178|14172|309
1657022400000|2022-07-05 12:00:00|14184|14178|14163|14157|14186|14180|14162.5|14156.5|760
1657022700000|2022-07-05 12:05:00|14161.5|14155.5|14148.5|14142.5|14163.5|14157.5|14141|14135|960
1657023000000|2022-07-05 12:10:00|14149|14143|14147|14141|14161|14155|14139.5|14133.5|739
1657023300000|2022-07-05 12:15:00|14146.5|14140.5|14151|14145|14154|14148|14138|14132|522
1657023600000|2022-07-05 12:20:00|14150.5|14144.5|14153|14147|14159|14153|14144.5|14138.5|407
1657023900000|2022-07-05 12:25:00|14152.5|14146.5|14159|14153|14163|14157|14152.5|14146.5|340
1657024200000|2022-07-05 12:30:00|14158.5|14152.5|14153|14147|14163.5|14157.5|14150.5|14144.5|346
1657024500000|2022-07-05 12:35:00|14154|14148|14145|14139|14154.5|14148.5|14130.5|14124.5|837
1657024800000|2022-07-05 12:40:00|14145.5|14139.5|14145|14139|14152.5|14146.5|14142.5|14136.5|305
1657025100000|2022-07-05 12:45:00|14145.5|14139.5|14142|14136|14147|14141|14136.5|14130.5|236
1657025400000|2022-07-05 12:50:00|14142.5|14136.5|14123.5|14117.5|14142.5|14136.5|14120.5|14114.5|642
1657025700000|2022-07-05 12:55:00|14125|14119|14116|14110|14125.5|14119.5|14109|14103|671
1657026000000|2022-07-05 13:00:00|14115|14109|14110|14104|14119.5|14113.5|14099|14093|755
1657026300000|2022-07-05 13:05:00|14110.5|14104.5|14108|14102|14113.5|14107.5|14104.5|14098.5|372
1657026600000|2022-07-05 13:10:00|14107.5|14101.5|14115|14109|14119.5|14113.5|14103.5|14097.5|483
1657026900000|2022-07-05 13:15:00|14115.5|14109.5|14109.5|14103.5|14117.5|14111.5|14108.5|14102.5|289
1657027200000|2022-07-05 13:20:00|14110|14104|14109|14103|14113.5|14107.5|14103|14097|411
1657027500000|2022-07-05 13:25:00|14108.5|14102.5|14099.5|14093.5|14108.5|14102.5|14098.5|14092.5|435
1657027800000|2022-07-05 13:30:00|14103.5|14097.5|14079|14073|14106.5|14100.5|14055|14049|3676
1657028100000|2022-07-05 13:35:00|14080|14074|14083.5|14077.5|14099|14093|14077|14071|1155
1657028400000|2022-07-05 13:40:00|14084.5|14078.5|14102|14096|14117|14111|14081.5|14075.5|1324
1657028700000|2022-07-05 13:45:00|14101|14095|14126.5|14120.5|14142|14136|14094|14088|1856
1657029000000|2022-07-05 13:50:00|14128|14122|14114|14108|14133|14127|14106.5|14100.5|1046
1657029300000|2022-07-05 13:55:00|14115|14109|14096.5|14090.5|14119.5|14113.5|14078|14072|1654
1657029600000|2022-07-05 14:00:00|14094|14088|14088|14082|14116|14110|14076.5|14070.5|1382
1657029900000|2022-07-05 14:05:00|14088.5|14082.5|14093.5|14087.5|14097|14091|14073.5|14067.5|809
1657030200000|2022-07-05 14:10:00|14093|14087|14121|14115|14121|14115|14087|14081|1308
1657030500000|2022-07-05 14:15:00|14120.5|14114.5|14105|14099|14121.5|14115.5|14097|14091|790
1657030800000|2022-07-05 14:20:00|14104|14098|14113.5|14107.5|14115.5|14109.5|14099|14093|765
1657031100000|2022-07-05 14:25:00|14114|14108|14110|14104|14120.5|14114.5|14100|14094|849
1657031400000|2022-07-05 14:30:00|14108|14102|14129|14123|14135|14129|14104.5|14098.5|1037
1657031700000|2022-07-05 14:35:00|14129.5|14123.5|14162.5|14156.5|14167|14161|14127.5|14121.5|1730
1657032000000|2022-07-05 14:40:00|14163.5|14157.5|14140|14134|14176|14170|14140|14134|1333
1657032300000|2022-07-05 14:45:00|14140.5|14134.5|14133.5|14127.5|14145|14139|14116.5|14110.5|1240
1657032600000|2022-07-05 14:50:00|14132.5|14126.5|14129|14123|14134.5|14128.5|14118.5|14112.5|514
1657032900000|2022-07-05 14:55:00|14129.5|14123.5|14134.5|14128.5|14139.5|14133.5|14125|14119|432
1657033200000|2022-07-05 15:00:00|14133.5|14127.5|14114.5|14108.5|14138.5|14132.5|14108|14102|1060
1657033500000|2022-07-05 15:05:00|14114|14108|14108.5|14102.5|14114.5|14108.5|14097|14091|679
1657033800000|2022-07-05 15:10:00|14109|14103|14100|14094|14113|14107|14092.5|14086.5|570
1657034100000|2022-07-05 15:15:00|14099.5|14093.5|14107.5|14101.5|14112.5|14106.5|14096.5|14090.5|432
1657034400000|2022-07-05 15:20:00|14108.5|14102.5|14094.5|14088.5|14116|14110|14089|14083|693
1657034700000|2022-07-05 15:25:00|14096|14090|14088.5|14082.5|14099.5|14093.5|14084|14078|536
1657035000000|2022-07-05 15:30:00|14088|14082|14101|14095|14108|14102|14082.5|14076.5|697
1657035300000|2022-07-05 15:35:00|14100.5|14094.5|14095.5|14089.5|14106|14100|14092.5|14086.5|387
1657035600000|2022-07-05 15:40:00|14096.5|14090.5|14124.5|14118.5|14128|14122|14096|14090|713
1657035900000|2022-07-05 15:45:00|14124|14118|14128|14122|14133.5|14127.5|14120.5|14114.5|637
1657036200000|2022-07-05 15:50:00|14129|14123|14142.5|14136.5|14143.5|14137.5|14126|14120|746
1657036500000|2022-07-05 15:55:00|14143|14137|14134|14128|14145.5|14139.5|14131|14125|454
1657036800000|2022-07-05 16:00:00|14135|14129|14127|14121|14147.5|14141.5|14123|14117|688
1657037100000|2022-07-05 16:05:00|14128|14122|14142.5|14136.5|14142.5|14136.5|14119|14113|480
1657037400000|2022-07-05 16:10:00|14142|14136|14141|14135|14154.5|14148.5|14136|14130|622
1657037700000|2022-07-05 16:15:00|14141.5|14135.5|14142.5|14136.5|14146|14140|14126.5|14120.5|472
1657038000000|2022-07-05 16:20:00|14141|14135|14163.5|14157.5|14164.5|14158.5|14134.5|14128.5|649
1657038300000|2022-07-05 16:25:00|14163|14157|14159|14153|14168.5|14162.5|14154.5|14148.5|516
1657038600000|2022-07-05 16:30:00|14160|14154|14152|14146|14164.5|14158.5|14151.5|14145.5|401
1657038900000|2022-07-05 16:35:00|14152.5|14146.5|14147|14141|14153.5|14147.5|14142.5|14136.5|590
1657039200000|2022-07-05 16:40:00|14146.5|14140.5|14130|14124|14151|14145|14125.5|14119.5|558
1657039500000|2022-07-05 16:45:00|14130.5|14124.5|14118.5|14112.5|14130.5|14124.5|14112.5|14106.5|416
1657039800000|2022-07-05 16:50:00|14118|14112|14127.5|14121.5|14129.5|14123.5|14113.5|14107.5|465
1657040100000|2022-07-05 16:55:00|14128|14122|14129|14123|14133|14127|14117.5|14111.5|318
1657040400000|2022-07-05 17:00:00|14130|14124|14147.5|14141.5|14148|14142|14126|14120|312
1657040700000|2022-07-05 17:05:00|14148|14142|14141.5|14135.5|14149|14143|14126.5|14120.5|213
1657041000000|2022-07-05 17:10:00|14142.5|14136.5|14151|14145|14152|14146|14140.5|14134.5|242
1657041300000|2022-07-05 17:15:00|14150.5|14144.5|14164|14158|14165.5|14159.5|14149.5|14143.5|325
1657041600000|2022-07-05 17:20:00|14165|14159|14160.5|14154.5|14174|14168|14156|14150|444
1657041900000|2022-07-05 17:25:00|14160|14154|14153|14147|14164.5|14158.5|14150|14144|301
1657042200000|2022-07-05 17:30:00|14152|14146|14170.5|14164.5|14170.5|14164.5|14151|14145|259
1657042500000|2022-07-05 17:35:00|14172.5|14166.5|14197|14191|14202.5|14196.5|14172|14166|1141
1657042800000|2022-07-05 17:40:00|14197.5|14191.5|14189|14183|14207.5|14201.5|14189|14183|478
1657043100000|2022-07-05 17:45:00|14188.5|14182.5|14181|14175|14190.5|14184.5|14169|14163|431
1657043400000|2022-07-05 17:50:00|14180|14174|14181|14175|14183.5|14177.5|14177|14171|161
1657043700000|2022-07-05 17:55:00|14180.5|14174.5|14182.5|14176.5|14182.5|14176.5|14171|14165|140
1657044000000|2022-07-05 18:00:00|14183|14177|14206|14200|14208|14202|14176|14170|500
1657044300000|2022-07-05 18:05:00|14205|14199|14186|14180|14206|14200|14184.5|14178.5|278
1657044600000|2022-07-05 18:10:00|14186.5|14180.5|14189|14183|14195.5|14189.5|14183|14177|310
1657044900000|2022-07-05 18:15:00|14190|14184|14197|14191|14198.5|14192.5|14176.5|14170.5|168
1657045200000|2022-07-05 18:20:00|14197.5|14191.5|14206.5|14200.5|14206.5|14200.5|14187|14181|202
1657045500000|2022-07-05 18:25:00|14207|14201|14229|14223|14231.5|14225.5|14205.5|14199.5|598
1657045800000|2022-07-05 18:30:00|14229.5|14223.5|14237.5|14231.5|14241|14235|14226|14220|644
1657046100000|2022-07-05 18:35:00|14237|14231|14279.5|14273.5|14280|14274|14233|14227|1024
1657046400000|2022-07-05 18:40:00|14281.5|14275.5|14266|14260|14284.5|14278.5|14264|14258|705
1657046700000|2022-07-05 18:45:00|14267|14261|14266|14260|14279.5|14273.5|14259.5|14253.5|422
1657047000000|2022-07-05 18:50:00|14267|14261|14269|14263|14272.5|14266.5|14259.5|14253.5|265
1657047300000|2022-07-05 18:55:00|14268.5|14262.5|14263|14257|14274|14268|14260|14254|152
1657047600000|2022-07-05 19:00:00|14261.5|14255.5|14253.5|14247.5|14268|14262|14241|14235|327
1657047900000|2022-07-05 19:05:00|14254|14248|14276.5|14270.5|14280.5|14274.5|14254|14248|319
1657048200000|2022-07-05 19:10:00|14276|14270|14273|14267|14278.5|14272.5|14266|14260|122
1657048500000|2022-07-05 19:15:00|14272.5|14266.5|14254|14248|14274.5|14268.5|14247|14241|189
1657048800000|2022-07-05 19:20:00|14254.5|14248.5|14273|14267|14279.5|14273.5|14254.5|14248.5|326
1657049100000|2022-07-05 19:25:00|14273.5|14267.5|14275|14269|14283|14277|14266.5|14260.5|266
1657049400000|2022-07-05 19:30:00|14276|14270|14284|14278|14284.5|14278.5|14269.5|14263.5|214
1657049700000|2022-07-05 19:35:00|14284.5|14278.5|14281|14275|14292|14286|14271.5|14265.5|396
1657050000000|2022-07-05 19:40:00|14282|14276|14284|14278|14286|14280|14277.5|14271.5|106
1657050300000|2022-07-05 19:45:00|14283|14277|14301.5|14295.5|14301.5|14295.5|14282|14276|351
1657050600000|2022-07-05 19:50:00|14298|14292|14299|14293|14300|14294|14285.5|14279.5|319
1657050900000|2022-07-05 19:55:00|14299.5|14293.5|14314|14308|14314|14308|14292.5|14286.5|449
1657051200000|2022-07-05 20:00:00|14313.5|14307.5|14323|14317|14324.5|14318.5|14309.5|14303.5|411
1657051500000|2022-07-05 20:05:00|14323.5|14317.5|14324.5|14318.5|14324.5|14318.5|14317.5|14311.5|186
1657051800000|2022-07-05 20:10:00|14324|14318|14337|14331|14337|14331|14324|14318|427
1657052100000|2022-07-05 20:15:00|14336.5|14330.5|14338.5|14332.5|14339.5|14333.5|14335.5|14329.5|125
1657052400000|2022-07-05 20:20:00|14338|14332|14345|14339|14346.5|14340.5|14338|14332|237
1657052700000|2022-07-05 20:25:00|14346|14340|14342|14336|14346.5|14340.5|14341.5|14335.5|101
1657053000000|2022-07-05 20:30:00|14342.5|14336.5|14335.5|14329.5|14342.5|14336.5|14335.5|14329.5|195
1657053300000|2022-07-05 20:35:00|14336|14330|14339|14333|14340.5|14334.5|14336|14330|54
1657053600000|2022-07-05 20:40:00|14338.5|14332.5|14346|14340|14346|14340|14338.5|14332.5|102
1657053900000|2022-07-05 20:45:00|14346.5|14340.5|14352|14346|14355.5|14349.5|14345.5|14339.5|406
1657054200000|2022-07-05 20:50:00|14352.5|14346.5|14354.5|14348.5|14355.5|14349.5|14348.5|14342.5|144
1657054500000|2022-07-05 20:55:00|14352.5|14346.5|14344.5|14338.5|14354.5|14348.5|14342|14336|301
1657054800000|2022-07-05 21:00:00|14348.1|14334.1|14349|14335|14349|14335|14347.9|14333.9|1
1657055100000|2022-07-05 21:05:00|14348.8|14334.8|14348.2|14334.2|14349.2|14335.2|14348.2|14334.2|0
1657055400000|2022-07-05 21:10:00|14348.1|14334.1|14348.5|14334.5|14348.7|14334.7|14348.1|14334.1|0
1657055700000|2022-07-05 21:15:00|14348.7|14334.7|14349.3|14335.3|14349.3|14335.3|14348.2|14334.2|0
1657056000000|2022-07-05 21:20:00|14348.9|14334.9|14349.4|14335.4|14349.5|14335.5|14348.6|14334.6|0
1657056300000|2022-07-05 21:25:00|14348.9|14334.9|14348.5|14334.5|14349.1|14335.1|14348.5|14334.5|0
1657056600000|2022-07-05 21:30:00|14348.4|14334.4|14348.2|14334.2|14348.4|14334.4|14348.2|14334.2|0
1657056900000|2022-07-05 21:35:00|14348.9|14334.9|14350.2|14336.2|14350.6|14336.6|14348.9|14334.9|0
1657057200000|2022-07-05 21:40:00|14349.3|14335.3|14347.8|14333.8|14349.6|14335.6|14347.8|14333.8|0
1657057500000|2022-07-05 21:45:00|14347.9|14333.9|14347.4|14333.4|14348.9|14334.9|14347.2|14333.2|0
1657057800000|2022-07-05 21:50:00|14347.2|14333.2|14349|14335|14349|14335|14347.1|14333.1|0
1657058100000|2022-07-05 21:55:00|14348.8|14334.8|14350.6|14336.6|14350.6|14336.6|14348.8|14334.8|0
1657058400000|2022-07-05 22:00:00|14360|14346|14361.2|14347.2|14365.6|14351.6|14352.4|14338.4|0
1657058700000|2022-07-05 22:05:00|14363.7|14349.7|14354.9|14340.9|14365.4|14351.4|14354|14340|0
1657059000000|2022-07-05 22:10:00|14355.3|14341.3|14361.3|14347.3|14364.1|14350.1|14352.4|14338.4|0
1657059300000|2022-07-05 22:15:00|14361.7|14347.7|14370.5|14356.5|14371.4|14357.4|14361.3|14347.3|0
1657059600000|2022-07-05 22:20:00|14371.3|14357.3|14359.6|14345.6|14371.7|14357.7|14358.8|14344.8|0
1657059900000|2022-07-05 22:25:00|14358.8|14344.8|14352.2|14338.2|14361.8|14347.8|14352.2|14338.2|0
1657060200000|2022-07-05 22:30:00|14352.6|14338.6|14353.9|14339.9|14359.3|14345.3|14352.2|14338.2|0
1657060500000|2022-07-05 22:35:00|14353.1|14339.1|14354.8|14340.8|14357.3|14343.3|14351.4|14337.4|0
1657060800000|2022-07-05 22:40:00|14355.2|14341.2|14346.9|14332.9|14355.2|14341.2|14342.7|14328.7|0
1657061100000|2022-07-05 22:45:00|14344.8|14330.8|14347.2|14333.2|14348.9|14334.9|14342.3|14328.3|0
1657061400000|2022-07-05 22:50:00|14347.6|14333.6|14342.2|14328.2|14349.8|14335.8|14342.2|14328.2|0
1657061700000|2022-07-05 22:55:00|14343.1|14329.1|14345.6|14331.6|14346.4|14332.4|14341.4|14327.4|0
1657062000000|2022-07-05 23:00:00|14346.4|14332.4|14350.6|14336.6|14351|14337|14343.9|14329.9|0
1657062300000|2022-07-05 23:05:00|14351|14337|14348.9|14334.9|14353.1|14339.1|14348.5|14334.5|0
1657062600000|2022-07-05 23:10:00|14348.5|14334.5|14352.6|14338.6|14354.9|14340.9|14348.1|14334.1|0
1657062900000|2022-07-05 23:15:00|14351.8|14337.8|14348.6|14334.6|14352.6|14338.6|14348.4|14334.4|0
1657063200000|2022-07-05 23:20:00|14349|14335|14348.6|14334.6|14351.1|14337.1|14347.3|14333.3|0
1657063500000|2022-07-05 23:25:00|14349|14335|14340.3|14326.3|14349.5|14335.5|14340.3|14326.3|0
1657063800000|2022-07-05 23:30:00|14339.4|14325.4|14326.2|14312.2|14340.3|14326.3|14326.2|14312.2|0
1657064100000|2022-07-05 23:35:00|14326.6|14312.6|14329.3|14315.3|14330.1|14316.1|14324.3|14310.3|0
1657064400000|2022-07-05 23:40:00|14328.4|14314.4|14325.9|14311.9|14333.9|14319.9|14325.1|14311.1|0
1657064700000|2022-07-05 23:45:00|14326.8|14312.8|14325.9|14311.9|14329.7|14315.7|14323.4|14309.4|0
1657065000000|2022-07-05 23:50:00|14326.3|14312.3|14316.7|14302.7|14326.8|14312.8|14316.3|14302.3|0
1657065300000|2022-07-05 23:55:00|14317.1|14303.1|14320.9|14306.9|14320.9|14306.9|14314.2|14300.2|0
1657065600000|2022-07-06 00:00:00|14321.7|14307.7|14334.1|14320.1|14341.7|14327.7|14321.7|14307.7|0
1657065900000|2022-07-06 00:05:00|14334.5|14320.5|14344.3|14330.3|14346.8|14332.8|14334.1|14320.1|0
1657066200000|2022-07-06 00:10:00|14346|14332|14345.2|14331.2|14348.5|14334.5|14338.5|14324.5|0
1657066500000|2022-07-06 00:15:00|14344.7|14330.7|14356.8|14342.8|14360.6|14346.6|14344.3|14330.3|0
1657066800000|2022-07-06 00:20:00|14357.8|14343.8|14339.4|14325.4|14359.3|14345.3|14338.5|14324.5|0
1657067100000|2022-07-06 00:25:00|14339.6|14325.6|14343.9|14329.9|14346|14332|14336|14322|0
1657067400000|2022-07-06 00:30:00|14344.1|14330.1|14346|14332|14349.1|14335.1|14340.9|14326.9|0
1657067700000|2022-07-06 00:35:00|14346.2|14332.2|14354.3|14340.3|14357.2|14343.2|14343.9|14329.9|0
1657068000000|2022-07-06 00:40:00|14354.1|14340.1|14381.9|14367.9|14381.9|14367.9|14350.9|14336.9|0
1657068300000|2022-07-06 00:45:00|14381.6|14367.6|14292.5|14288.5|14381.6|14367.6|14251.5|14247.5|5339
1657068600000|2022-07-06 00:50:00|14292|14288|14299.5|14295.5|14313.5|14309.5|14291|14287|1765
1657068900000|2022-07-06 00:55:00|14304|14300|14302.5|14298.5|14329.5|14325.5|14292.5|14288.5|2317
1657069200000|2022-07-06 01:00:00|14300|14296|14268|14264|14320.5|14316.5|14263|14259|5153
1657069500000|2022-07-06 01:05:00|14269|14265|14308|14304|14312.5|14308.5|14266|14262|3260
1657069800000|2022-07-06 01:10:00|14309|14305|14290.5|14286.5|14310|14306|14278.5|14274.5|2389
1657070100000|2022-07-06 01:15:00|14290|14286|14209|14205|14291|14287|14207.5|14203.5|5913
1657070400000|2022-07-06 01:20:00|14211|14207|14224|14220|14249.5|14245.5|14209|14205|2733
1657070700000|2022-07-06 01:25:00|14224.5|14220.5|14204|14200|14231.5|14227.5|14196|14192|2998
1657071000000|2022-07-06 01:30:00|14205|14201|14206|14202|14225|14221|14198.5|14194.5|2644
1657071300000|2022-07-06 01:35:00|14205.5|14201.5|14172|14168|14215.5|14211.5|14172|14168|3360
1657071600000|2022-07-06 01:40:00|14172.5|14168.5|14149.5|14145.5|14192|14188|14141.5|14137.5|3839
1657071900000|2022-07-06 01:45:00|14150|14146|14148.5|14144.5|14172.5|14168.5|14144.5|14140.5|2265
1657072200000|2022-07-06 01:50:00|14152.5|14148.5|14185|14181|14192.5|14188.5|14144.5|14140.5|2688
1657072500000|2022-07-06 01:55:00|14186|14182|14168|14164|14186|14182|14161|14157|1715
1657072800000|2022-07-06 02:00:00|14168.5|14164.5|14214|14210|14235.5|14231.5|14165|14161|3502
1657073100000|2022-07-06 02:05:00|14213|14209|14217|14213|14228.5|14224.5|14198.5|14194.5|1556
1657073400000|2022-07-06 02:10:00|14216.5|14212.5|14179.5|14175.5|14221.5|14217.5|14179.5|14175.5|1644
1657073700000|2022-07-06 02:15:00|14180.5|14176.5|14144|14140|14182.5|14178.5|14136|14132|3474
1657074000000|2022-07-06 02:20:00|14144.5|14140.5|14130.5|14126.5|14153.5|14149.5|14127.5|14123.5|2115
1657074300000|2022-07-06 02:25:00|14131.5|14127.5|14144|14140|14147|14143|14121.5|14117.5|1940
1657074600000|2022-07-06 02:30:00|14142.5|14138.5|14140.5|14136.5|14169.5|14165.5|14138.5|14134.5|2479
1657074900000|2022-07-06 02:35:00|14141|14137|14132|14128|14158.5|14154.5|14128.5|14124.5|1409
1657075200000|2022-07-06 02:40:00|14132.5|14128.5|14111.5|14107.5|14136.5|14132.5|14105.5|14101.5|2462
1657075500000|2022-07-06 02:45:00|14109.5|14105.5|14103|14099|14134.5|14130.5|14098.5|14094.5|2071
1657075800000|2022-07-06 02:50:00|14103.5|14099.5|14078.5|14074.5|14107.5|14103.5|14076.5|14072.5|2840
1657076100000|2022-07-06 02:55:00|14080|14076|14102.5|14098.5|14109|14105|14073.5|14069.5|2527
1657076400000|2022-07-06 03:00:00|14103|14099|14117|14113|14117.5|14113.5|14084|14080|1529
1657076700000|2022-07-06 03:05:00|14117.5|14113.5|14097|14093|14121.5|14117.5|14094|14090|1187
1657077000000|2022-07-06 03:10:00|14096.5|14092.5|14092.5|14088.5|14103.5|14099.5|14080.5|14076.5|1231
1657077300000|2022-07-06 03:15:00|14092|14088|14081.5|14077.5|14102.5|14098.5|14080|14076|1157
1657077600000|2022-07-06 03:20:00|14080|14076|14064|14060|14082.5|14078.5|14056|14052|3081
1657077900000|2022-07-06 03:25:00|14063|14059|14052.4|14048.4|14066.5|14062.5|14029|14025|3903
1657078200000|2022-07-06 03:30:00|14053.4|14049.4|14064.4|14060.4|14065.4|14061.4|14047.9|14043.9|1461
1657078500000|2022-07-06 03:35:00|14063.9|14059.9|14063.9|14059.9|14069.9|14065.9|14046.9|14042.9|1120
1657078800000|2022-07-06 03:40:00|14064.4|14060.4|14129.9|14125.9|14131.4|14127.4|14060.4|14056.4|3606
1657079100000|2022-07-06 03:45:00|14131.4|14127.4|14120.4|14116.4|14140.4|14136.4|14117.9|14113.9|2593
1657079400000|2022-07-06 03:50:00|14121.4|14117.4|14103.9|14099.9|14135.9|14131.9|14102.9|14098.9|1347
1657079700000|2022-07-06 03:55:00|14104.9|14100.9|14107.9|14103.9|14111.4|14107.4|14090.9|14086.9|1549
1657080000000|2022-07-06 04:00:00|14108.4|14104.4|14100.9|14096.9|14111.4|14107.4|14091.4|14087.4|897
1657080300000|2022-07-06 04:05:00|14099.9|14095.9|14085.9|14081.9|14099.9|14095.9|14078.9|14074.9|1292
1657080600000|2022-07-06 04:10:00|14086.4|14082.4|14071.9|14067.9|14088.4|14084.4|14063.9|14059.9|1468
1657080900000|2022-07-06 04:15:00|14072.4|14068.4|14081.4|14077.4|14083.9|14079.9|14058.9|14054.9|1215
1657081200000|2022-07-06 04:20:00|14081.9|14077.9|14117.4|14113.4|14135.9|14131.9|14079.4|14075.4|2723
1657081500000|2022-07-06 04:25:00|14115.9|14111.9|14074.9|14070.9|14116.9|14112.9|14071.9|14067.9|1933
1657081800000|2022-07-06 04:30:00|14075.4|14071.4|14057.4|14053.4|14080.4|14076.4|14056.4|14052.4|1520
1657082100000|2022-07-06 04:35:00|14056.4|14052.4|14061.9|14057.9|14068.9|14064.9|14056.4|14052.4|775
1657082400000|2022-07-06 04:40:00|14061.4|14057.4|14054.9|14050.9|14064.9|14060.9|14038.4|14034.4|2028
1657082700000|2022-07-06 04:45:00|14053.9|14049.9|14037.4|14033.4|14057.4|14053.4|14021.4|14017.4|2442
1657083000000|2022-07-06 04:50:00|14038.9|14034.9|14028.4|14024.4|14042.4|14038.4|14024.9|14020.9|1192
1657083300000|2022-07-06 04:55:00|14027.9|14023.9|14012.4|14008.4|14036.4|14032.4|14007.9|14003.9|2071
1657083600000|2022-07-06 05:00:00|14010.9|14006.9|13981.4|13977.4|14025.4|14021.4|13979.9|13975.9|3740
1657083900000|2022-07-06 05:05:00|13982.4|13978.4|13995.9|13991.9|14010.4|14006.4|13971.4|13967.4|3087
1657084200000|2022-07-06 05:10:00|13994.9|13990.9|14005.9|14001.9|14012.4|14008.4|13983.4|13979.4|1724
1657084500000|2022-07-06 05:15:00|14005.4|14001.4|13998.9|13994.9|14009.9|14005.9|13990.4|13986.4|1210
1657084800000|2022-07-06 05:20:00|13999.4|13995.4|13988.9|13984.9|14020.4|14016.4|13986.9|13982.9|2176
1657085100000|2022-07-06 05:25:00|13987.4|13983.4|13998.9|13994.9|14004.9|14000.9|13967.9|13963.9|3279
1657085400000|2022-07-06 05:30:00|13990.7|13986.7|13960.7|13956.7|13996.2|13992.2|13951.7|13947.7|3457
1657085700000|2022-07-06 05:35:00|13962.7|13958.7|13968.7|13964.7|13988.2|13984.2|13960.7|13956.7|2922
1657086000000|2022-07-06 05:40:00|13969.7|13965.7|13956.2|13952.2|13985.2|13981.2|13947.2|13943.2|9308
1657086300000|2022-07-06 05:45:00|13968|13954|13976.9|13962.9|13987|13973|13967|13953|14
1657086600000|2022-07-06 05:50:00|13977.3|13963.3|13962|13948|13980.1|13966.1|13962|13948|0
1657086900000|2022-07-06 05:55:00|13962.2|13948.2|13940.5|13926.5|13962.8|13948.8|13939|13925|0
1657087200000|2022-07-06 06:00:00|13941.1|13927.1|13922.2|13908.2|13945.5|13931.5|13922.2|13908.2|0
1657087500000|2022-07-06 06:05:00|13922.6|13908.6|13906.3|13892.3|13923.1|13909.1|13903.9|13889.9|0
1657087800000|2022-07-06 06:10:00|13906.7|13892.7|13920.8|13906.8|13927|13913|13899.2|13885.2|0
1657088100000|2022-07-06 06:15:00|13921.4|13907.4|13935.4|13921.4|13943.7|13929.7|13920.8|13906.8|0
1657088400000|2022-07-06 06:20:00|13935.5|13921.5|13923.9|13909.9|13936.3|13922.3|13923.9|13909.9|0
1657088700000|2022-07-06 06:25:00|13924|13910|13917.2|13903.2|13925.5|13911.5|13902.3|13888.3|0
1657089000000|2022-07-06 06:30:00|13917.3|13903.3|13910.3|13896.3|13922.1|13908.1|13909.3|13895.3|0
1657089300000|2022-07-06 06:35:00|13910.2|13896.2|13911|13897|13914.8|13900.8|13910.2|13896.2|0
1657089600000|2022-07-06 06:40:00|13911.2|13897.2|13937.7|13923.7|13937.8|13923.8|13908.5|13894.5|0
1657089900000|2022-07-06 06:45:00|13937.8|13923.8|13938.8|13924.8|13939|13925|13932.8|13918.8|0
1657090200000|2022-07-06 06:50:00|13938.9|13924.9|13940.9|13926.9|13940.9|13926.9|13931.9|13917.9|0
1657090500000|2022-07-06 06:55:00|13941|13927|13967.8|13953.8|13968|13954|13940.8|13926.8|0
1657090800000|2022-07-06 07:00:00|13983.7|13977.7|13997.7|13991.7|14016.7|14010.7|13979.7|13973.7|2134
1657091100000|2022-07-06 07:05:00|13998.7|13992.7|13985.2|13979.2|14010.2|14004.2|13985.2|13979.2|708
1657091400000|2022-07-06 07:10:00|13985.7|13979.7|13975.7|13969.7|13996.7|13990.7|13972.2|13966.2|952
1657091700000|2022-07-06 07:15:00|13976.7|13970.7|13997.2|13991.2|13997.2|13991.2|13976.7|13970.7|412
1657092000000|2022-07-06 07:20:00|13996.7|13990.7|14007.2|14001.2|14023.2|14017.2|13996.7|13990.7|1346
1657092300000|2022-07-06 07:25:00|14006.7|14000.7|14011.2|14005.2|14016.7|14010.7|14005.2|13999.2|389
1657092600000|2022-07-06 07:30:00|14012.2|14006.2|14015.2|14009.2|14020.7|14014.7|14010.2|14004.2|601
1657092900000|2022-07-06 07:35:00|14016.7|14010.7|14016.2|14010.2|14022.2|14016.2|14010.2|14004.2|438
1657093200000|2022-07-06 07:40:00|14016.7|14010.7|14018.7|14012.7|14024.2|14018.2|14014.7|14008.7|363
1657093500000|2022-07-06 07:45:00|14019.7|14013.7|14012.7|14006.7|14021.7|14015.7|14008.7|14002.7|507
1657093800000|2022-07-06 07:50:00|14014.2|14008.2|14015.2|14009.2|14028.2|14022.2|14011.2|14005.2|510
1657094100000|2022-07-06 07:55:00|14014.7|14008.7|14018.7|14012.7|14021.2|14015.2|14013.2|14007.2|264
1657094400000|2022-07-06 08:00:00|14019.2|14013.2|14011.7|14005.7|14031.7|14025.7|14011.7|14005.7|731
1657094700000|2022-07-06 08:05:00|14012.2|14006.2|14035.7|14029.7|14041.7|14035.7|14006.2|14000.2|1108
1657095000000|2022-07-06 08:10:00|14036.2|14030.2|14035.2|14029.2|14046.2|14040.2|14034.7|14028.7|476
1657095300000|2022-07-06 08:15:00|14036.7|14030.7|14020.2|14014.2|14037.7|14031.7|14020.2|14014.2|424
1657095600000|2022-07-06 08:20:00|14019.2|14013.2|14019.7|14013.7|14023.7|14017.7|14015.2|14009.2|290
1657095900000|2022-07-06 08:25:00|14020.2|14014.2|14001.2|13995.2|14020.2|14014.2|14001.2|13995.2|430
1657096200000|2022-07-06 08:30:00|14000.7|13994.7|13996.2|13990.2|14000.7|13994.7|13991.2|13985.2|608
1657096500000|2022-07-06 08:35:00|13996.7|13990.7|13997.7|13991.7|14003.2|13997.2|13993.7|13987.7|237
1657096800000|2022-07-06 08:40:00|13997.2|13991.2|13988.2|13982.2|13997.7|13991.7|13977.7|13971.7|542
1657097100000|2022-07-06 08:45:00|13987.7|13981.7|13983.2|13977.2|13992.2|13986.2|13983.2|13977.2|215
1657097400000|2022-07-06 08:50:00|13982.7|13976.7|14002.7|13996.7|14004.2|13998.2|13981.7|13975.7|361
1657097700000|2022-07-06 08:55:00|14003.2|13997.2|13993.7|13987.7|14007.2|14001.2|13991.7|13985.7|225
1657098000000|2022-07-06 09:00:00|13993.2|13987.2|13977.2|13971.2|13998.7|13992.7|13977.2|13971.2|385
1657098300000|2022-07-06 09:05:00|13977.7|13971.7|13985.2|13979.2|13987.2|13981.2|13974.7|13968.7|329
1657098600000|2022-07-06 09:10:00|13986.2|13980.2|13982.7|13976.7|13989.7|13983.7|13977.7|13971.7|284
1657098900000|2022-07-06 09:15:00|13982.2|13976.2|13994.7|13988.7|13997.7|13991.7|13974.2|13968.2|332
1657099200000|2022-07-06 09:20:00|13993.7|13987.7|14003.7|13997.7|14004.2|13998.2|13993.7|13987.7|221
1657099500000|2022-07-06 09:25:00|14003.2|13997.2|14006.7|14000.7|14009.7|14003.7|14001.7|13995.7|273
1657099800000|2022-07-06 09:30:00|14006.2|14000.2|14000.2|13994.2|14009.2|14003.2|13998.2|13992.2|201
1657100100000|2022-07-06 09:35:00|13999.7|13993.7|13996.7|13990.7|14000.2|13994.2|13993.2|13987.2|102
1657100400000|2022-07-06 09:40:00|13995.7|13989.7|14012.7|14006.7|14014.2|14008.2|13995.7|13989.7|249
1657100700000|2022-07-06 09:45:00|14012.2|14006.2|14011.2|14005.2|14015.7|14009.7|14000.7|13994.7|255
1657101000000|2022-07-06 09:50:00|14012.7|14006.7|14020.2|14014.2|14022.2|14016.2|14008.2|14002.2|333
1657101300000|2022-07-06 09:55:00|14020.7|14014.7|14014.7|14008.7|14024.2|14018.2|14014.2|14008.2|252
1657101600000|2022-07-06 10:00:00|14015.2|14009.2|14019.7|14013.7|14023.2|14017.2|14015.2|14009.2|175
1657101900000|2022-07-06 10:05:00|14020.2|14014.2|14021.7|14015.7|14031.2|14025.2|14018.7|14012.7|247
1657102200000|2022-07-06 10:10:00|14020.2|14014.2|14015.7|14009.7|14020.7|14014.7|14013.2|14007.2|201
1657102500000|2022-07-06 10:15:00|14015.2|14009.2|14015.7|14009.7|14020.2|14014.2|14014.7|14008.7|131
1657102800000|2022-07-06 10:20:00|14014.7|14008.7|14030.2|14024.2|14032.2|14026.2|14012.2|14006.2|240
1657103100000|2022-07-06 10:25:00|14029.7|14023.7|14027.2|14021.2|14031.2|14025.2|14021.7|14015.7|259
1657103400000|2022-07-06 10:30:00|14026.7|14020.7|14029.2|14023.2|14035.2|14029.2|14026.7|14020.7|193
1657103700000|2022-07-06 10:35:00|14030.7|14024.7|14025.7|14019.7|14032.2|14026.2|14022.7|14016.7|149
1657104000000|2022-07-06 10:40:00|14024.7|14018.7|14010.7|14004.7|14024.7|14018.7|14010.2|14004.2|229
1657104300000|2022-07-06 10:45:00|14011.2|14005.2|14010.2|14004.2|14013.2|14007.2|14004.7|13998.7|168
1657104600000|2022-07-06 10:50:00|14009.2|14003.2|14002.7|13996.7|14012.2|14006.2|14001.7|13995.7|136
1657104900000|2022-07-06 10:55:00|14002.2|13996.2|14012.7|14006.7|14013.7|14007.7|14001.2|13995.2|142
1657105200000|2022-07-06 11:00:00|14010.7|14004.7|14005.7|13999.7|14012.7|14006.7|14005.2|13999.2|82
1657105500000|2022-07-06 11:05:00|14006.7|14000.7|14001.7|13995.7|14008.7|14002.7|13999.2|13993.2|116
1657105800000|2022-07-06 11:10:00|14002.2|13996.2|14004.2|13998.2|14005.2|13999.2|14000.2|13994.2|88
1657106100000|2022-07-06 11:15:00|14003.7|13997.7|14010.2|14004.2|14012.2|14006.2|13997.7|13991.7|216
1657106400000|2022-07-06 11:20:00|14011.2|14005.2|14008.7|14002.7|14011.2|14005.2|14006.2|14000.2|50
1657106700000|2022-07-06 11:25:00|14009.2|14003.2|13999.2|13993.2|14013.2|14007.2|13998.7|13992.7|169
1657107000000|2022-07-06 11:30:00|14000.7|13994.7|14006.2|14000.2|14007.7|14001.7|13996.2|13990.2|179
1657107300000|2022-07-06 11:35:00|14006.7|14000.7|14010.2|14004.2|14011.2|14005.2|14004.2|13998.2|86
1657107600000|2022-07-06 11:40:00|14009.7|14003.7|13993.2|13987.2|14009.7|14003.7|13989.2|13983.2|276
1657107900000|2022-07-06 11:45:00|13992.2|13986.2|13989.7|13983.7|13993.2|13987.2|13986.2|13980.2|255
1657108200000|2022-07-06 11:50:00|13990.2|13984.2|13992.7|13986.7|13994.2|13988.2|13983.7|13977.7|317
1657108500000|2022-07-06 11:55:00|13993.2|13987.2|13999.2|13993.2|13999.2|13993.2|13992.2|13986.2|134
1657108800000|2022-07-06 12:00:00|13998.7|13992.7|13983.7|13977.7|13999.2|13993.2|13981.2|13975.2|327
1657109100000|2022-07-06 12:05:00|13983.2|13977.2|13988.7|13982.7|13993.7|13987.7|13981.2|13975.2|134
1657109400000|2022-07-06 12:10:00|13989.7|13983.7|13989.2|13983.2|13991.2|13985.2|13983.2|13977.2|196
1657109700000|2022-07-06 12:15:00|13990.2|13984.2|13997.2|13991.2|13999.7|13993.7|13987.7|13981.7|222
1657110000000|2022-07-06 12:20:00|13998.2|13992.2|14007.2|14001.2|14008.2|14002.2|13996.7|13990.7|220
1657110300000|2022-07-06 12:25:00|14007.7|14001.7|14005.2|13999.2|14007.7|14001.7|14002.2|13996.2|108
1657110600000|2022-07-06 12:30:00|14004.7|13998.7|14008.2|14002.2|14017.2|14011.2|14003.7|13997.7|220
1657110900000|2022-07-06 12:35:00|14007.7|14001.7|14018.2|14012.2|14020.7|14014.7|14007.2|14001.2|280
1657111200000|2022-07-06 12:40:00|14017.7|14011.7|14026.2|14020.2|14026.2|14020.2|14010.2|14004.2|429
1657111500000|2022-07-06 12:45:00|14027.2|14021.2|14028.2|14022.2|14031.7|14025.7|14022.2|14016.2|525
1657111800000|2022-07-06 12:50:00|14027.7|14021.7|14021.2|14015.2|14027.7|14021.7|14019.2|14013.2|275
1657112100000|2022-07-06 12:55:00|14020.7|14014.7|14019.7|14013.7|14022.2|14016.2|14015.2|14009.2|226
1657112400000|2022-07-06 13:00:00|14019.2|14013.2|14018.2|14012.2|14025.2|14019.2|14018.2|14012.2|150
1657112700000|2022-07-06 13:05:00|14017.7|14011.7|14029.2|14023.2|14031.2|14025.2|14015.7|14009.7|301
1657113000000|2022-07-06 13:10:00|14028.7|14022.7|14034.2|14028.2|14039.2|14033.2|14028.7|14022.7|506
1657113300000|2022-07-06 13:15:00|14033.2|14027.2|14021.7|14015.7|14036.2|14030.2|14020.2|14014.2|277
1657113600000|2022-07-06 13:20:00|14021.2|14015.2|14027.7|14021.7|14031.2|14025.2|14017.2|14011.2|222
1657113900000|2022-07-06 13:25:00|14027.2|14021.2|14024.7|14018.7|14031.2|14025.2|14018.2|14012.2|180
1657114200000|2022-07-06 13:30:00|14025.2|14019.2|14020.7|14014.7|14058.2|14052.2|14001.7|13995.7|2260
1657114500000|2022-07-06 13:35:00|14019.7|14013.7|13988.7|13982.7|14024.7|14018.7|13987.2|13981.2|1556
1657114800000|2022-07-06 13:40:00|13989.2|13983.2|14006.2|14000.2|14015.7|14009.7|13986.2|13980.2|911
1657115100000|2022-07-06 13:45:00|14006.7|14000.7|13996.2|13990.2|14010.2|14004.2|13988.7|13982.7|962
1657115400000|2022-07-06 13:50:00|13996.7|13990.7|14011.7|14005.7|14014.2|14008.2|13989.7|13983.7|1282
1657115700000|2022-07-06 13:55:00|14011.2|14005.2|14023.2|14017.2|14031.2|14025.2|14002.7|13996.7|853
1657116000000|2022-07-06 14:00:00|14024.2|14018.2|14003.7|13997.7|14027.2|14021.2|13997.7|13991.7|1008
1657116300000|2022-07-06 14:05:00|14003.2|13997.2|14032.7|14026.7|14033.7|14027.7|14002.2|13996.2|953
1657116600000|2022-07-06 14:10:00|14033.7|14027.7|14005.7|13999.7|14034.2|14028.2|13993.7|13987.7|972
1657116900000|2022-07-06 14:15:00|14005.2|13999.2|14000.7|13994.7|14008.2|14002.2|13994.2|13988.2|536
1657117200000|2022-07-06 14:20:00|14000.2|13994.2|14015.7|14009.7|14020.7|14014.7|13996.7|13990.7|416
1657117500000|2022-07-06 14:25:00|14015.2|14009.2|14022.7|14016.7|14027.2|14021.2|14007.2|14001.2|466
1657117800000|2022-07-06 14:30:00|14021.7|14015.7|14016.7|14010.7|14031.7|14025.7|14014.7|14008.7|576
1657118100000|2022-07-06 14:35:00|14017.7|14011.7|14023.7|14017.7|14025.2|14019.2|14013.2|14007.2|244
1657118400000|2022-07-06 14:40:00|14023.2|14017.2|14029.7|14023.7|14030.2|14024.2|14011.7|14005.7|303
1657118700000|2022-07-06 14:45:00|14028.7|14022.7|14015.7|14009.7|14032.2|14026.2|14015.2|14009.2|441
1657119000000|2022-07-06 14:50:00|14015.2|14009.2|14027.2|14021.2|14032.2|14026.2|14013.7|14007.7|418
1657119300000|2022-07-06 14:55:00|14026.7|14020.7|14035.2|14029.2|14039.2|14033.2|14019.2|14013.2|417
1657119600000|2022-07-06 15:00:00|14034.7|14028.7|14016.7|14010.7|14037.7|14031.7|14010.2|14004.2|633
1657119900000|2022-07-06 15:05:00|14016.2|14010.2|14013.7|14007.7|14021.7|14015.7|14012.2|14006.2|277
1657120200000|2022-07-06 15:10:00|14013.2|14007.2|14022.7|14016.7|14024.2|14018.2|14004.2|13998.2|514
1657120500000|2022-07-06 15:15:00|14022.2|14016.2|14027.2|14021.2|14030.2|14024.2|14020.7|14014.7|321
1657120800000|2022-07-06 15:20:00|14026.7|14020.7|14025.7|14019.7|14031.2|14025.2|14019.2|14013.2|283
1657121100000|2022-07-06 15:25:00|14025.2|14019.2|14015.2|14009.2|14025.2|14019.2|14012.2|14006.2|281
1657121400000|2022-07-06 15:30:00|14015.7|14009.7|14006.7|14000.7|14019.2|14013.2|13994.7|13988.7|797
1657121700000|2022-07-06 15:35:00|14007.2|14001.2|14012.2|14006.2|14013.2|14007.2|14003.7|13997.7|225
1657122000000|2022-07-06 15:40:00|14011.7|14005.7|14004.2|13998.2|14011.7|14005.7|14001.7|13995.7|148
1657122300000|2022-07-06 15:45:00|14002.2|13996.2|14011.7|14005.7|14017.2|14011.2|13998.2|13992.2|285
1657122600000|2022-07-06 15:50:00|14011.2|14005.2|14018.2|14012.2|14020.2|14014.2|14009.2|14003.2|291
1657122900000|2022-07-06 15:55:00|14017.7|14011.7|14023.2|14017.2|14027.2|14021.2|14016.2|14010.2|284
1657123200000|2022-07-06 16:00:00|14024.2|14018.2|14019.7|14013.7|14027.2|14021.2|14017.2|14011.2|252
1657123500000|2022-07-06 16:05:00|14020.2|14014.2|14021.7|14015.7|14030.2|14024.2|14017.2|14011.2|309
1657123800000|2022-07-06 16:10:00|14022.2|14016.2|14032.2|14026.2|14037.7|14031.7|14019.7|14013.7|356
1657124100000|2022-07-06 16:15:00|14032.7|14026.7|14029.2|14023.2|14035.2|14029.2|14026.2|14020.2|252
1657124400000|2022-07-06 16:20:00|14028.7|14022.7|14023.7|14017.7|14032.2|14026.2|14023.2|14017.2|138
1657124700000|2022-07-06 16:25:00|14024.7|14018.7|14031.2|14025.2|14031.7|14025.7|14024.2|14018.2|102
1657125000000|2022-07-06 16:30:00|14029.7|14023.7|14034.2|14028.2|14035.2|14029.2|14027.7|14021.7|152
1657125300000|2022-07-06 16:35:00|14035.2|14029.2|14042.7|14036.7|14057.2|14051.2|14035.2|14029.2|887
1657125600000|2022-07-06 16:40:00|14043.2|14037.2|14066.7|14060.7|14070.2|14064.2|14037.7|14031.7|1115
1657125900000|2022-07-06 16:45:00|14066.2|14060.2|14057.2|14051.2|14069.2|14063.2|14057.2|14051.2|446
1657126200000|2022-07-06 16:50:00|14057.7|14051.7|14059.2|14053.2|14060.7|14054.7|14049.2|14043.2|279
1657126500000|2022-07-06 16:55:00|14059.7|14053.7|14065.2|14059.2|14067.7|14061.7|14056.7|14050.7|201
1657126800000|2022-07-06 17:00:00|14066.2|14060.2|14077.2|14071.2|14084.2|14078.2|14065.7|14059.7|977
1657127100000|2022-07-06 17:05:00|14078.2|14072.2|14083.2|14077.2|14085.2|14079.2|14073.2|14067.2|495
1657127400000|2022-07-06 17:10:00|14082.2|14076.2|14080.2|14074.2|14084.7|14078.7|14075.2|14069.2|168
1657127700000|2022-07-06 17:15:00|14081.7|14075.7|14077.2|14071.2|14082.2|14076.2|14072.7|14066.7|306
1657128000000|2022-07-06 17:20:00|14077.7|14071.7|14075.7|14069.7|14084.2|14078.2|14069.2|14063.2|301
1657128300000|2022-07-06 17:25:00|14076.2|14070.2|14063.7|14057.7|14077.2|14071.2|14059.2|14053.2|241
1657128600000|2022-07-06 17:30:00|14063.2|14057.2|14064.7|14058.7|14065.7|14059.7|14059.7|14053.7|176
1657128900000|2022-07-06 17:35:00|14064.2|14058.2|14072.7|14066.7|14076.2|14070.2|14064.2|14058.2|90
1657129200000|2022-07-06 17:40:00|14073.7|14067.7|14070.2|14064.2|14075.7|14069.7|14063.2|14057.2|100
1657129500000|2022-07-06 17:45:00|14069.7|14063.7|14075.2|14069.2|14079.7|14073.7|14069.7|14063.7|113
1657129800000|2022-07-06 17:50:00|14075.7|14069.7|14073.7|14067.7|14077.2|14071.2|14070.2|14064.2|85
1657130100000|2022-07-06 17:55:00|14074.2|14068.2|14070.7|14064.7|14079.2|14073.2|14068.2|14062.2|148
1657130400000|2022-07-06 18:00:00|14070.2|14064.2|14072.2|14066.2|14084.2|14078.2|14059.2|14053.2|433
1657130700000|2022-07-06 18:05:00|14071.7|14065.7|14097.2|14091.2|14122.2|14116.2|14071.2|14065.2|1498
1657131000000|2022-07-06 18:10:00|14096.7|14090.7|14071.7|14065.7|14098.2|14092.2|14037.2|14031.2|1151
1657131300000|2022-07-06 18:15:00|14072.2|14066.2|14046.7|14040.7|14072.2|14066.2|14043.7|14037.7|332
1657131600000|2022-07-06 18:20:00|14047.2|14041.2|14059.7|14053.7|14064.7|14058.7|14045.7|14039.7|244
1657131900000|2022-07-06 18:25:00|14058.7|14052.7|14101.7|14095.7|14103.2|14097.2|14041.7|14035.7|671
1657132200000|2022-07-06 18:30:00|14107.7|14101.7|14116.2|14110.2|14126.7|14120.7|14090.7|14084.7|936
1657132500000|2022-07-06 18:35:00|14116.7|14110.7|14123.7|14117.7|14125.7|14119.7|14102.2|14096.2|409
1657132800000|2022-07-06 18:40:00|14124.7|14118.7|14134.2|14128.2|14135.2|14129.2|14124.2|14118.2|778
1657133100000|2022-07-06 18:45:00|14134.7|14128.7|14128.2|14122.2|14146.7|14140.7|14127.2|14121.2|615
1657133400000|2022-07-06 18:50:00|14127.2|14121.2|14123.7|14117.7|14128.7|14122.7|14110.7|14104.7|367
1657133700000|2022-07-06 18:55:00|14124.2|14118.2|14132.7|14126.7|14132.7|14126.7|14116.7|14110.7|188
1657134000000|2022-07-06 19:00:00|14133.2|14127.2|14119.2|14113.2|14134.7|14128.7|14108.2|14102.2|298
1657134300000|2022-07-06 19:05:00|14118.7|14112.7|14127.7|14121.7|14127.7|14121.7|14109.7|14103.7|141
1657134600000|2022-07-06 19:10:00|14127.2|14121.2|14142.2|14136.2|14142.7|14136.7|14124.7|14118.7|264
1657134900000|2022-07-06 19:15:00|14140.2|14134.2|14141.7|14135.7|14146.7|14140.7|14133.2|14127.2|200
1657135200000|2022-07-06 19:20:00|14141.2|14135.2|14150.7|14144.7|14153.2|14147.2|14140.7|14134.7|266
1657135500000|2022-07-06 19:25:00|14151.2|14145.2|14152.7|14146.7|14153.2|14147.2|14146.2|14140.2|234
1657135800000|2022-07-06 19:30:00|14151.7|14145.7|14155.7|14149.7|14158.2|14152.2|14144.7|14138.7|298
1657136100000|2022-07-06 19:35:00|14156.7|14150.7|14138.7|14132.7|14161.7|14155.7|14137.7|14131.7|306
1657136400000|2022-07-06 19:40:00|14138.2|14132.2|14130.2|14124.2|14139.7|14133.7|14125.2|14119.2|224
1657136700000|2022-07-06 19:45:00|14129.7|14123.7|14118.7|14112.7|14129.7|14123.7|14113.7|14107.7|284
1657137000000|2022-07-06 19:50:00|14122.2|14116.2|14086.2|14080.2|14122.2|14116.2|14078.7|14072.7|602
1657137300000|2022-07-06 19:55:00|14085.7|14079.7|14102.2|14096.2|14105.2|14099.2|14083.7|14077.7|203
1657137600000|2022-07-06 20:00:00|14103.2|14097.2|14111.2|14105.2|14112.7|14106.7|14100.7|14094.7|206
1657137900000|2022-07-06 20:05:00|14111.7|14105.7|14112.7|14106.7|14120.7|14114.7|14110.7|14104.7|94
1657138200000|2022-07-06 20:10:00|14112.2|14106.2|14107.7|14101.7|14115.2|14109.2|14104.7|14098.7|139
1657138500000|2022-07-06 20:15:00|14108.2|14102.2|14105.2|14099.2|14108.7|14102.7|14102.7|14096.7|56
1657138800000|2022-07-06 20:20:00|14104.7|14098.7|14103.2|14097.2|14105.2|14099.2|14094.7|14088.7|75
1657139100000|2022-07-06 20:25:00|14102.7|14096.7|14104.2|14098.2|14107.7|14101.7|14100.7|14094.7|83
1657139400000|2022-07-06 20:30:00|14104.7|14098.7|14104.7|14098.7|14110.7|14104.7|14102.7|14096.7|75
1657139700000|2022-07-06 20:35:00|14105.7|14099.7|14098.2|14092.2|14106.7|14100.7|14096.7|14090.7|106
1657140000000|2022-07-06 20:40:00|14097.2|14091.2|14105.2|14099.2|14105.2|14099.2|14097.2|14091.2|47
1657140300000|2022-07-06 20:45:00|14105.7|14099.7|14098.2|14092.2|14107.7|14101.7|14097.2|14091.2|113
1657140600000|2022-07-06 20:50:00|14097.7|14091.7|14102.2|14096.2|14104.2|14098.2|14094.7|14088.7|112
1657140900000|2022-07-06 20:55:00|14103.2|14097.2|14108.2|14102.2|14114.2|14108.2|14099.7|14093.7|197
1657141200000|2022-07-06 21:00:00|14109.9|14095.9|14109.3|14095.3|14109.9|14095.9|14108.7|14094.7|0
1657141500000|2022-07-06 21:05:00|14109.2|14095.2|14109.2|14095.2|14109.9|14095.9|14109|14095|0
1657141800000|2022-07-06 21:10:00|14109.1|14095.1|14109.1|14095.1|14109.1|14095.1|14108.5|14094.5|0
1657142100000|2022-07-06 21:15:00|14109.2|14095.2|14110.4|14096.4|14111.8|14097.8|14109|14095|0
1657142400000|2022-07-06 21:20:00|14110.3|14096.3|14110|14096|14110.5|14096.5|14109.9|14095.9|0
1657142700000|2022-07-06 21:25:00|14109.9|14095.9|14109.6|14095.6|14109.9|14095.9|14109.3|14095.3|0
1657143000000|2022-07-06 21:30:00|14109.3|14095.3|14109.3|14095.3|14109.6|14095.6|14109.1|14095.1|0
1657143300000|2022-07-06 21:35:00|14109.2|14095.2|14109.5|14095.5|14109.5|14095.5|14109.1|14095.1|0
1657143600000|2022-07-06 21:40:00|14109.4|14095.4|14109.3|14095.3|14109.6|14095.6|14109.3|14095.3|0
1657143900000|2022-07-06 21:45:00|14109.4|14095.4|14109.6|14095.6|14110.9|14096.9|14109.4|14095.4|0
1657144200000|2022-07-06 21:50:00|14109.9|14095.9|14111.1|14097.1|14111.1|14097.1|14109.6|14095.6|0
1657144500000|2022-07-06 21:55:00|14111|14097|14108.3|14094.3|14111.8|14097.8|14108.2|14094.2|0
1657144800000|2022-07-06 22:00:00|14110.1|14096.1|14110.5|14096.5|14113.8|14099.8|14106.8|14092.8|0
1657145100000|2022-07-06 22:05:00|14111.3|14097.3|14111.7|14097.7|14113.8|14099.8|14111.3|14097.3|0
1657145400000|2022-07-06 22:10:00|14112.1|14098.1|14102.3|14088.3|14112.1|14098.1|14102.3|14088.3|0
1657145700000|2022-07-06 22:15:00|14102.7|14088.7|14105.9|14091.9|14105.9|14091.9|14102.3|14088.3|0
1657146000000|2022-07-06 22:20:00|14106.3|14092.3|14112.5|14098.5|14113.3|14099.3|14105.9|14091.9|0
1657146300000|2022-07-06 22:25:00|14111.7|14097.7|14107.2|14093.2|14111.7|14097.7|14106.3|14092.3|0
1657146600000|2022-07-06 22:30:00|14108|14094|14105.5|14091.5|14108.8|14094.8|14104.3|14090.3|0
1657146900000|2022-07-06 22:35:00|14105.1|14091.1|14101.4|14087.4|14105.1|14091.1|14098.2|14084.2|0
1657147200000|2022-07-06 22:40:00|14101|14087|14100.6|14086.6|14103.9|14089.9|14099.8|14085.8|0
1657147500000|2022-07-06 22:45:00|14101.4|14087.4|14102.2|14088.2|14103.9|14089.9|14101.4|14087.4|0
1657147800000|2022-07-06 22:50:00|14101.4|14087.4|14100.6|14086.6|14102.2|14088.2|14098.2|14084.2|0
1657148100000|2022-07-06 22:55:00|14100.2|14086.2|14099.8|14085.8|14100.6|14086.6|14097.3|14083.3|0
1657148400000|2022-07-06 23:00:00|14101.4|14087.4|14103.2|14089.2|14105.5|14091.5|14100.6|14086.6|0
1657148700000|2022-07-06 23:05:00|14104|14090|14103.2|14089.2|14106.5|14092.5|14101.6|14087.6|0
1657149000000|2022-07-06 23:10:00|14104|14090|14099.1|14085.1|14104|14090|14098.3|14084.3|0
1657149300000|2022-07-06 23:15:00|14099.9|14085.9|14097.5|14083.5|14099.9|14085.9|14095.8|14081.8|0
1657149600000|2022-07-06 23:20:00|14097.9|14083.9|14096.6|14082.6|14098.3|14084.3|14095|14081|0
1657149900000|2022-07-06 23:25:00|14097.5|14083.5|14098.3|14084.3|14099.1|14085.1|14096.6|14082.6|0
1657150200000|2022-07-06 23:30:00|14097.9|14083.9|14104|14090|14104|14090|14097.9|14083.9|0
1657150500000|2022-07-06 23:35:00|14103.2|14089.2|14100.7|14086.7|14104|14090|14098.3|14084.3|0
1657150800000|2022-07-06 23:40:00|14100.3|14086.3|14102.4|14088.4|14104|14090|14098.3|14084.3|0
1657151100000|2022-07-06 23:45:00|14101.6|14087.6|14110.6|14096.6|14113.8|14099.8|14100.7|14086.7|0
1657151400000|2022-07-06 23:50:00|14110.1|14096.1|14108.1|14094.1|14111.4|14097.4|14106.5|14092.5|0
1657151700000|2022-07-06 23:55:00|14108.5|14094.5|14104.8|14090.8|14108.9|14094.9|14104.8|14090.8|0
1657152000000|2022-07-07 00:00:00|14105.2|14091.2|14084.4|14070.4|14105.2|14091.2|14083.6|14069.6|0
1657152300000|2022-07-07 00:05:00|14083.6|14069.6|14078.8|14064.8|14085.3|14071.3|14073.8|14059.8|0
1657152600000|2022-07-07 00:10:00|14079.2|14065.2|14082|14068|14084.5|14070.5|14075.1|14061.1|0
1657152900000|2022-07-07 00:15:00|14082.9|14068.9|14089.4|14075.4|14090.6|14076.6|14072.2|14058.2|0
1657153200000|2022-07-07 00:20:00|14089.8|14075.8|14096.3|14082.3|14099|14085|14089.8|14075.8|0
1657153500000|2022-07-07 00:25:00|14098.4|14084.4|14097.8|14083.8|14099.5|14085.5|14092.5|14078.5|0
1657153800000|2022-07-07 00:30:00|14098.2|14084.2|14091.7|14077.7|14106|14092|14090.9|14076.9|0
1657154100000|2022-07-07 00:35:00|14091.3|14077.3|14106.4|14092.4|14106.4|14092.4|14091.3|14077.3|0
1657154400000|2022-07-07 00:40:00|14106.6|14092.6|14110.7|14096.7|14117.5|14103.5|14106.6|14092.6|0
1657154700000|2022-07-07 00:45:00|14110.5|14096.5|14111.7|14107.7|14160.2|14156.2|14110.2|14096.5|3447
1657155000000|2022-07-07 00:50:00|14110.7|14106.7|14079.2|14075.2|14119.2|14115.2|14078.7|14074.7|1889
1657155300000|2022-07-07 00:55:00|14079.7|14075.7|14099.2|14095.2|14106.2|14102.2|14072.2|14068.2|1521
1657155600000|2022-07-07 01:00:00|14100.2|14096.2|14084.7|14080.7|14110.7|14106.7|14065.2|14061.2|3902
1657155900000|2022-07-07 01:05:00|14085.7|14081.7|14077.7|14073.7|14121.2|14117.2|14069.7|14065.7|3574
1657156200000|2022-07-07 01:10:00|14078.2|14074.2|14038.2|14034.2|14084.7|14080.7|14021.2|14017.2|4782
1657156500000|2022-07-07 01:15:00|14036.7|14032.7|13994.2|13990.2|14051.7|14047.7|13984.7|13980.7|4659
1657156800000|2022-07-07 01:20:00|13995.2|13991.2|14025.7|14021.7|14027.2|14023.2|13925.2|13921.2|7865
1657157100000|2022-07-07 01:25:00|14026.7|14022.7|14006.2|14002.2|14057.2|14053.2|13999.7|13995.7|5306
1657157400000|2022-07-07 01:30:00|14006.7|14002.7|14013.7|14009.7|14032.7|14028.7|13998.2|13994.2|2487
1657157700000|2022-07-07 01:35:00|14010.2|14006.2|13989.7|13985.7|14019.7|14015.7|13976.2|13972.2|2833
1657158000000|2022-07-07 01:40:00|13989.2|13985.2|13999.2|13995.2|14011.7|14007.7|13959.2|13955.2|3428
1657158300000|2022-07-07 01:45:00|14001.2|13997.2|14031.7|14027.7|14036.2|14032.2|13974.7|13970.7|3030
1657158600000|2022-07-07 01:50:00|14032.2|14028.2|14066.7|14062.7|14070.7|14066.7|14015.7|14011.7|4096
1657158900000|2022-07-07 01:55:00|14066.2|14062.2|14106.7|14102.7|14112.2|14108.2|14054.7|14050.7|4588
1657159200000|2022-07-07 02:00:00|14108.2|14104.2|14157.2|14153.2|14174.7|14170.7|14106.7|14102.7|7881
1657159500000|2022-07-07 02:05:00|14157.7|14153.7|14182.7|14178.7|14184.2|14180.2|14152.7|14148.7|3677
1657159800000|2022-07-07 02:10:00|14183.2|14179.2|14193.2|14189.2|14193.2|14189.2|14156.2|14152.2|3530
1657160100000|2022-07-07 02:15:00|14193.7|14189.7|14216.7|14212.7|14230.2|14226.2|14193.7|14189.7|4733
1657160400000|2022-07-07 02:20:00|14213.7|14209.7|14246.7|14242.7|14246.7|14242.7|14207.7|14203.7|2841
1657160700000|2022-07-07 02:25:00|14245.7|14241.7|14244.2|14240.2|14251.2|14247.2|14233.2|14229.2|2245
1657161000000|2022-07-07 02:30:00|14245.2|14241.2|14278.2|14274.2|14279.2|14275.2|14236.2|14232.2|3756
1657161300000|2022-07-07 02:35:00|14276.7|14272.7|14308.7|14304.7|14310.7|14306.7|14266.7|14262.7|4086
1657161600000|2022-07-07 02:40:00|14308.2|14304.2|14326.7|14322.7|14331.2|14327.2|14290.2|14286.2|4138
1657161900000|2022-07-07 02:45:00|14325.7|14321.7|14358.2|14354.2|14361.7|14357.7|14315.2|14311.2|4151
1657162200000|2022-07-07 02:50:00|14358.7|14354.7|14340.7|14336.7|14363.7|14359.7|14336.7|14332.7|3006
1657162500000|2022-07-07 02:55:00|14340.2|14336.2|14355.2|14351.2|14360.2|14356.2|14320.7|14316.7|3192
1657162800000|2022-07-07 03:00:00|14355.7|14351.7|14320.7|14316.7|14358.2|14354.2|14319.7|14315.7|1752
1657163100000|2022-07-07 03:05:00|14319.7|14315.7|14317.7|14313.7|14333.7|14329.7|14310.7|14306.7|1986
1657163400000|2022-07-07 03:10:00|14318.7|14314.7|14353.7|14349.7|14358.2|14354.2|14317.7|14313.7|2026
1657163700000|2022-07-07 03:15:00|14354.2|14350.2|14374.2|14370.2|14376.7|14372.7|14336.7|14332.7|2220
1657164000000|2022-07-07 03:20:00|14373.2|14369.2|14353.7|14349.7|14375.2|14371.2|14342.2|14338.2|1739
1657164300000|2022-07-07 03:25:00|14353.2|14349.2|14352.7|14348.7|14354.2|14350.2|14340.2|14336.2|803
1657164600000|2022-07-07 03:30:00|14353.2|14349.2|14352.2|14348.2|14359.2|14355.2|14339.7|14335.7|1018
1657164900000|2022-07-07 03:35:00|14350.2|14346.2|14370.2|14366.2|14371.2|14367.2|14344.2|14340.2|1235
1657165200000|2022-07-07 03:40:00|14369.2|14365.2|14365.7|14361.7|14379.2|14375.2|14357.2|14353.2|1685
1657165500000|2022-07-07 03:45:00|14366.7|14362.7|14361.2|14357.2|14371.2|14367.2|14351.2|14347.2|957
1657165800000|2022-07-07 03:50:00|14361.7|14357.7|14356.2|14352.2|14368.2|14364.2|14355.2|14351.2|553
1657166100000|2022-07-07 03:55:00|14351.7|14347.7|14344.2|14340.2|14357.7|14353.7|14342.7|14338.7|814
1657166400000|2022-07-07 04:00:00|14343.7|14339.7|14360.2|14356.2|14361.7|14357.7|14343.7|14339.7|707
1657166700000|2022-07-07 04:05:00|14363.7|14359.7|14348.7|14344.7|14365.2|14361.2|14346.7|14342.7|729
1657167000000|2022-07-07 04:10:00|14348.2|14344.2|14343.2|14339.2|14353.7|14349.7|14339.7|14335.7|597
1657167300000|2022-07-07 04:15:00|14344.2|14340.2|14322.7|14318.7|14345.7|14341.7|14320.7|14316.7|1731
1657167600000|2022-07-07 04:20:00|14321.7|14317.7|14329.7|14325.7|14333.7|14329.7|14320.7|14316.7|780
1657167900000|2022-07-07 04:25:00|14329.2|14325.2|14293.7|14289.7|14329.2|14325.2|14290.2|14286.2|2555
1657168200000|2022-07-07 04:30:00|14294.2|14290.2|14311.2|14307.2|14312.7|14308.7|14271.7|14267.7|2788
1657168500000|2022-07-07 04:35:00|14310.7|14306.7|14322.7|14318.7|14324.2|14320.2|14308.7|14304.7|1188
1657168800000|2022-07-07 04:40:00|14321.7|14317.7|14304.2|14300.2|14321.7|14317.7|14299.7|14295.7|861
1657169100000|2022-07-07 04:45:00|14303.7|14299.7|14322.2|14318.2|14332.2|14328.2|14301.7|14297.7|1561
1657169400000|2022-07-07 04:50:00|14323.2|14319.2|14316.7|14312.7|14329.7|14325.7|14315.2|14311.2|949
1657169700000|2022-07-07 04:55:00|14317.7|14313.7|14321.7|14317.7|14328.2|14324.2|14309.2|14305.2|851
1657170000000|2022-07-07 05:00:00|14322.2|14318.2|14314.7|14310.7|14326.2|14322.2|14311.2|14307.2|813
1657170300000|2022-07-07 05:05:00|14314.2|14310.2|14332.2|14328.2|14343.7|14339.7|14311.2|14307.2|1675
1657170600000|2022-07-07 05:10:00|14331.7|14327.7|14343.7|14339.7|14344.2|14340.2|14326.2|14322.2|1031
1657170900000|2022-07-07 05:15:00|14343.2|14339.2|14335.2|14331.2|14348.2|14344.2|14333.2|14329.2|1246
1657171200000|2022-07-07 05:20:00|14333.2|14329.2|14330.2|14326.2|14337.2|14333.2|14321.7|14317.7|1243
1657171500000|2022-07-07 05:25:00|14329.7|14325.7|14321.7|14317.7|14329.7|14325.7|14313.2|14309.2|1557
1657171800000|2022-07-07 05:30:00|14311.3|14307.3|14282.3|14278.3|14318.3|14314.3|14282.3|14278.3|2999
1657172100000|2022-07-07 05:35:00|14281.8|14277.8|14276.3|14272.3|14286.3|14282.3|14262.8|14258.8|3284
1657172400000|2022-07-07 05:40:00|14277.3|14273.3|14252.3|14248.3|14280.8|14276.8|14250.3|14246.3|7261
1657172700000|2022-07-07 05:45:00|14256.8|14242.8|14267.1|14253.1|14270.8|14256.8|14256.8|14242.8|7
1657173000000|2022-07-07 05:50:00|14267.3|14253.3|14267.5|14253.5|14275.8|14261.8|14266.1|14252.1|0
1657173300000|2022-07-07 05:55:00|14267.9|14253.9|14266.4|14252.4|14268.8|14254.8|14264.4|14250.4|0
1657173600000|2022-07-07 06:00:00|14266|14252|14272.6|14258.6|14281.7|14267.7|14266|14252|0
1657173900000|2022-07-07 06:05:00|14272.2|14258.2|14284.2|14270.2|14284.2|14270.2|14265.4|14251.4|0
1657174200000|2022-07-07 06:10:00|14283.8|14269.8|14269.9|14255.9|14290.4|14276.4|14266.3|14252.3|0
1657174500000|2022-07-07 06:15:00|14270.1|14256.1|14282.1|14268.1|14282.1|14268.1|14268.8|14254.8|0
1657174800000|2022-07-07 06:20:00|14282|14268|14281|14267|14284.8|14270.8|14280.2|14266.2|0
1657175100000|2022-07-07 06:25:00|14281.1|14267.1|14283.6|14269.6|14287.3|14273.3|14279.1|14265.1|0
1657175400000|2022-07-07 06:30:00|14283.9|14269.9|14274.7|14260.7|14286.6|14272.6|14273.7|14259.7|0
1657175700000|2022-07-07 06:35:00|14274.8|14260.8|14268.4|14254.4|14284.5|14270.5|14267.2|14253.2|0
1657176000000|2022-07-07 06:40:00|14268.3|14254.3|14272.5|14258.5|14276.4|14262.4|14268.3|14254.3|0
1657176300000|2022-07-07 06:45:00|14272.7|14258.7|14279.6|14265.6|14281.7|14267.7|14272.4|14258.4|0
1657176600000|2022-07-07 06:50:00|14279.1|14265.1|14285.8|14271.8|14288.1|14274.1|14278.9|14264.9|0
1657176900000|2022-07-07 06:55:00|14283.8|14269.8|14271.1|14257.1|14283.9|14269.9|14270.5|14256.5|0
1657177200000|2022-07-07 07:00:00|14271.7|14257.7|14265.3|14259.3|14271.9|14264.3|14255.8|14249.8|1592
1657177500000|2022-07-07 07:05:00|14266.3|14260.3|14277.3|14271.3|14277.3|14271.3|14265.3|14259.3|937
1657177800000|2022-07-07 07:10:00|14276.3|14270.3|14274.3|14268.3|14284.3|14278.3|14269.8|14263.8|1188
1657178100000|2022-07-07 07:15:00|14275.3|14269.3|14278.3|14272.3|14282.3|14276.3|14268.8|14262.8|728
1657178400000|2022-07-07 07:20:00|14277.3|14271.3|14296.3|14290.3|14297.3|14291.3|14276.8|14270.8|567
1657178700000|2022-07-07 07:25:00|14295.3|14289.3|14294.3|14288.3|14296.3|14290.3|14290.3|14284.3|239
1657179000000|2022-07-07 07:30:00|14295.3|14289.3|14308.3|14302.3|14315.3|14309.3|14295.3|14289.3|677
1657179300000|2022-07-07 07:35:00|14308.8|14302.8|14302.3|14296.3|14309.3|14303.3|14300.3|14294.3|354
1657179600000|2022-07-07 07:40:00|14300.8|14294.8|14301.8|14295.8|14305.3|14299.3|14297.3|14291.3|244
1657179900000|2022-07-07 07:45:00|14302.8|14296.8|14309.8|14303.8|14312.8|14306.8|14301.3|14295.3|319
1657180200000|2022-07-07 07:50:00|14310.3|14304.3|14309.8|14303.8|14313.3|14307.3|14301.8|14295.8|377
1657180500000|2022-07-07 07:55:00|14311.3|14305.3|14321.8|14315.8|14321.8|14315.8|14310.3|14304.3|646
1657180800000|2022-07-07 08:00:00|14322.3|14316.3|14320.8|14314.8|14326.3|14320.3|14319.3|14313.3|447
1657181100000|2022-07-07 08:05:00|14320.3|14314.3|14333.8|14327.8|14337.3|14331.3|14318.3|14312.3|712
1657181400000|2022-07-07 08:10:00|14333.3|14327.3|14323.8|14317.8|14333.8|14327.8|14320.3|14314.3|306
1657181700000|2022-07-07 08:15:00|14324.3|14318.3|14321.3|14315.3|14324.8|14318.8|14319.8|14313.8|192
1657182000000|2022-07-07 08:20:00|14320.8|14314.8|14321.8|14315.8|14324.8|14318.8|14320.3|14314.3|144
1657182300000|2022-07-07 08:25:00|14322.3|14316.3|14316.8|14310.8|14322.8|14316.8|14310.3|14304.3|333
1657182600000|2022-07-07 08:30:00|14317.8|14311.8|14312.3|14306.3|14322.3|14316.3|14312.3|14306.3|113
1657182900000|2022-07-07 08:35:00|14312.8|14306.8|14301.3|14295.3|14317.3|14311.3|14297.8|14291.8|346
1657183200000|2022-07-07 08:40:00|14299.8|14293.8|14283.3|14277.3|14300.8|14294.8|14282.3|14276.3|633
1657183500000|2022-07-07 08:45:00|14282.8|14276.8|14290.8|14284.8|14291.3|14285.3|14281.8|14275.8|336
1657183800000|2022-07-07 08:50:00|14291.3|14285.3|14292.8|14286.8|14299.3|14293.3|14290.8|14284.8|326
1657184100000|2022-07-07 08:55:00|14293.3|14287.3|14299.3|14293.3|14309.3|14303.3|14283.3|14277.3|468
1657184400000|2022-07-07 09:00:00|14296.8|14290.8|14309.8|14303.8|14318.8|14312.8|14288.8|14282.8|682
1657184700000|2022-07-07 09:05:00|14308.3|14302.3|14314.3|14308.3|14315.3|14309.3|14301.8|14295.8|281
1657185000000|2022-07-07 09:10:00|14313.8|14307.8|14317.8|14311.8|14319.3|14313.3|14310.8|14304.8|191
1657185300000|2022-07-07 09:15:00|14317.3|14311.3|14327.3|14321.3|14328.3|14322.3|14316.8|14310.8|389
1657185600000|2022-07-07 09:20:00|14327.8|14321.8|14317.3|14311.3|14329.8|14323.8|14316.8|14310.8|314
1657185900000|2022-07-07 09:25:00|14316.8|14310.8|14313.3|14307.3|14319.3|14313.3|14312.3|14306.3|179
1657186200000|2022-07-07 09:30:00|14313.8|14307.8|14317.3|14311.3|14319.3|14313.3|14308.3|14302.3|171
1657186500000|2022-07-07 09:35:00|14315.8|14309.8|14319.8|14313.8|14322.3|14316.3|14314.8|14308.8|169
1657186800000|2022-07-07 09:40:00|14319.3|14313.3|14321.3|14315.3|14324.3|14318.3|14317.8|14311.8|209
1657187100000|2022-07-07 09:45:00|14319.8|14313.8|14316.3|14310.3|14320.8|14314.8|14312.3|14306.3|132
1657187400000|2022-07-07 09:50:00|14316.8|14310.8|14310.8|14304.8|14317.3|14311.3|14309.3|14303.3|162
1657187700000|2022-07-07 09:55:00|14311.3|14305.3|14298.3|14292.3|14311.3|14305.3|14297.8|14291.8|470
1657188000000|2022-07-07 10:00:00|14297.8|14291.8|14307.3|14301.3|14307.3|14301.3|14297.3|14291.3|358
1657188300000|2022-07-07 10:05:00|14306.8|14300.8|14308.8|14302.8|14312.8|14306.8|14303.8|14297.8|213
1657188600000|2022-07-07 10:10:00|14307.8|14301.8|14312.3|14306.3|14313.3|14307.3|14307.8|14301.8|73
1657188900000|2022-07-07 10:15:00|14313.3|14307.3|14308.8|14302.8|14315.3|14309.3|14303.8|14297.8|313
1657189200000|2022-07-07 10:20:00|14308.3|14302.3|14317.8|14311.8|14318.3|14312.3|14302.8|14296.8|245
1657189500000|2022-07-07 10:25:00|14317.3|14311.3|14318.3|14312.3|14321.3|14315.3|14314.8|14308.8|102
1657189800000|2022-07-07 10:30:00|14318.8|14312.8|14323.3|14317.3|14325.3|14319.3|14318.3|14312.3|163
1657190100000|2022-07-07 10:35:00|14322.8|14316.8|14322.3|14316.3|14323.8|14317.8|14317.8|14311.8|90
1657190400000|2022-07-07 10:40:00|14321.8|14315.8|14323.3|14317.3|14326.8|14320.8|14321.8|14315.8|96
1657190700000|2022-07-07 10:45:00|14323.8|14317.8|14318.8|14312.8|14324.3|14318.3|14318.3|14312.3|109
1657191000000|2022-07-07 10:50:00|14318.3|14312.3|14319.3|14313.3|14320.8|14314.8|14316.8|14310.8|124
1657191300000|2022-07-07 10:55:00|14320.3|14314.3|14325.8|14319.8|14326.3|14320.3|14314.3|14308.3|136
1657191600000|2022-07-07 11:00:00|14326.3|14320.3|14322.3|14316.3|14326.3|14320.3|14322.3|14316.3|94
1657191900000|2022-07-07 11:05:00|14321.3|14315.3|14318.3|14312.3|14321.8|14315.8|14317.8|14311.8|79
1657192200000|2022-07-07 11:10:00|14317.8|14311.8|14321.3|14315.3|14321.8|14315.8|14317.3|14311.3|54
1657192500000|2022-07-07 11:15:00|14319.3|14313.3|14317.3|14311.3|14320.3|14314.3|14314.3|14308.3|106
1657192800000|2022-07-07 11:20:00|14316.8|14310.8|14311.8|14305.8|14316.8|14310.8|14310.3|14304.3|153
1657193100000|2022-07-07 11:25:00|14312.3|14306.3|14311.8|14305.8|14317.3|14311.3|14311.3|14305.3|102
1657193400000|2022-07-07 11:30:00|14312.3|14306.3|14321.3|14315.3|14321.3|14315.3|14311.8|14305.8|77
1657193700000|2022-07-07 11:35:00|14320.3|14314.3|14320.8|14314.8|14322.3|14316.3|14318.8|14312.8|91
1657194000000|2022-07-07 11:40:00|14321.3|14315.3|14323.8|14317.8|14325.3|14319.3|14320.8|14314.8|95
1657194300000|2022-07-07 11:45:00|14324.3|14318.3|14324.3|14318.3|14325.3|14319.3|14320.8|14314.8|80
1657194600000|2022-07-07 11:50:00|14325.3|14319.3|14341.3|14335.3|14343.3|14337.3|14324.8|14318.8|643
1657194900000|2022-07-07 11:55:00|14340.8|14334.8|14349.8|14343.8|14350.3|14344.3|14340.3|14334.3|438
1657195200000|2022-07-07 12:00:00|14349.3|14343.3|14345.3|14339.3|14352.3|14346.3|14343.8|14337.8|365
1657195500000|2022-07-07 12:05:00|14345.8|14339.8|14345.3|14339.3|14348.3|14342.3|14343.8|14337.8|176
1657195800000|2022-07-07 12:10:00|14346.3|14340.3|14340.3|14334.3|14349.3|14343.3|14340.3|14334.3|166
1657196100000|2022-07-07 12:15:00|14340.8|14334.8|14338.8|14332.8|14347.3|14341.3|14338.3|14332.3|156
1657196400000|2022-07-07 12:20:00|14338.3|14332.3|14347.3|14341.3|14350.8|14344.8|14338.3|14332.3|191
1657196700000|2022-07-07 12:25:00|14347.8|14341.8|14347.3|14341.3|14349.3|14343.3|14346.3|14340.3|68
1657197000000|2022-07-07 12:30:00|14347.8|14341.8|14343.8|14337.8|14355.3|14349.3|14343.3|14337.3|620
1657197300000|2022-07-07 12:35:00|14343.3|14337.3|14355.3|14349.3|14358.8|14352.8|14341.8|14335.8|284
1657197600000|2022-07-07 12:40:00|14356.3|14350.3|14367.3|14361.3|14367.3|14361.3|14355.8|14349.8|462
1657197900000|2022-07-07 12:45:00|14365.8|14359.8|14367.8|14361.8|14377.8|14371.8|14361.3|14355.3|851
1657198200000|2022-07-07 12:50:00|14368.8|14362.8|14370.8|14364.8|14376.3|14370.3|14368.8|14362.8|319
1657198500000|2022-07-07 12:55:00|14369.8|14363.8|14363.3|14357.3|14370.8|14364.8|14361.3|14355.3|265
1657198800000|2022-07-07 13:00:00|14362.8|14356.8|14358.8|14352.8|14366.3|14360.3|14357.3|14351.3|385
1657199100000|2022-07-07 13:05:00|14357.8|14351.8|14355.3|14349.3|14361.8|14355.8|14348.8|14342.8|320
1657199400000|2022-07-07 13:10:00|14354.3|14348.3|14360.3|14354.3|14362.3|14356.3|14352.8|14346.8|144
1657199700000|2022-07-07 13:15:00|14360.8|14354.8|14352.3|14346.3|14360.8|14354.8|14348.3|14342.3|282
1657200000000|2022-07-07 13:20:00|14351.8|14345.8|14349.8|14343.8|14351.8|14345.8|14347.8|14341.8|225
1657200300000|2022-07-07 13:25:00|14350.3|14344.3|14356.8|14350.8|14358.3|14352.3|14349.8|14343.8|170
1657200600000|2022-07-07 13:30:00|14357.3|14351.3|14388.8|14382.8|14388.8|14382.8|14355.3|14349.3|1769
1657200900000|2022-07-07 13:35:00|14389.3|14383.3|14402.3|14396.3|14409.8|14403.8|14388.8|14382.8|1906
1657201200000|2022-07-07 13:40:00|14402.8|14396.8|14424.3|14418.3|14425.3|14419.3|14400.3|14394.3|1390
1657201500000|2022-07-07 13:45:00|14424.8|14418.8|14429.3|14423.3|14429.8|14423.8|14417.3|14411.3|1298
1657201800000|2022-07-07 13:50:00|14430.3|14424.3|14437.3|14431.3|14437.8|14431.8|14415.3|14409.3|1305
1657202100000|2022-07-07 13:55:00|14438.3|14432.3|14436.3|14430.3|14442.3|14436.3|14427.3|14421.3|867
1657202400000|2022-07-07 14:00:00|14437.3|14431.3|14413.3|14407.3|14437.3|14431.3|14404.8|14398.8|1698
1657202700000|2022-07-07 14:05:00|14412.8|14406.8|14424.3|14418.3|14425.3|14419.3|14410.8|14404.8|637
1657203000000|2022-07-07 14:10:00|14423.8|14417.8|14422.8|14416.8|14427.3|14421.3|14417.3|14411.3|562
1657203300000|2022-07-07 14:15:00|14422.3|14416.3|14415.8|14409.8|14428.3|14422.3|14411.8|14405.8|551
1657203600000|2022-07-07 14:20:00|14414.3|14408.3|14414.8|14408.8|14416.8|14410.8|14408.8|14402.8|759
1657203900000|2022-07-07 14:25:00|14415.3|14409.3|14432.3|14426.3|14432.3|14426.3|14414.3|14408.3|422
1657204200000|2022-07-07 14:30:00|14432.8|14426.8|14428.8|14422.8|14439.8|14433.8|14425.3|14419.3|639
1657204500000|2022-07-07 14:35:00|14428.3|14422.3|14425.3|14419.3|14429.3|14423.3|14417.3|14411.3|406
1657204800000|2022-07-07 14:40:00|14425.8|14419.8|14432.8|14426.8|14434.8|14428.8|14424.3|14418.3|454
1657205100000|2022-07-07 14:45:00|14433.3|14427.3|14452.3|14446.3|14452.3|14446.3|14427.8|14421.8|926
1657205400000|2022-07-07 14:50:00|14451.3|14445.3|14451.8|14445.8|14454.3|14448.3|14447.8|14441.8|606
1657205700000|2022-07-07 14:55:00|14452.3|14446.3|14445.3|14439.3|14452.3|14446.3|14441.3|14435.3|419
1657206000000|2022-07-07 15:00:00|14444.8|14438.8|14451.8|14445.8|14452.3|14446.3|14440.3|14434.3|332
1657206300000|2022-07-07 15:05:00|14451.3|14445.3|14450.3|14444.3|14456.3|14450.3|14448.3|14442.3|507
1657206600000|2022-07-07 15:10:00|14449.3|14443.3|14445.8|14439.8|14449.8|14443.8|14443.8|14437.8|299
1657206900000|2022-07-07 15:15:00|14444.8|14438.8|14440.3|14434.3|14450.3|14444.3|14440.3|14434.3|192
1657207200000|2022-07-07 15:20:00|14439.8|14433.8|14434.8|14428.8|14444.3|14438.3|14429.8|14423.8|544
1657207500000|2022-07-07 15:25:00|14434.3|14428.3|14434.8|14428.8|14441.3|14435.3|14430.8|14424.8|362
1657207800000|2022-07-07 15:30:00|14435.3|14429.3|14436.8|14430.8|14437.8|14431.8|14429.8|14423.8|352
1657208100000|2022-07-07 15:35:00|14435.3|14429.3|14440.3|14434.3|14443.3|14437.3|14433.8|14427.8|237
1657208400000|2022-07-07 15:40:00|14439.3|14433.3|14443.8|14437.8|14448.3|14442.3|14437.3|14431.3|259
1657208700000|2022-07-07 15:45:00|14444.8|14438.8|14446.8|14440.8|14447.3|14441.3|14440.3|14434.3|199
1657209000000|2022-07-07 15:50:00|14447.3|14441.3|14443.3|14437.3|14450.3|14444.3|14439.8|14433.8|173
1657209300000|2022-07-07 15:55:00|14442.8|14436.8|14450.3|14444.3|14450.3|14444.3|14440.8|14434.8|189
1657209600000|2022-07-07 16:00:00|14449.8|14443.8|14446.8|14440.8|14450.8|14444.8|14442.8|14436.8|189
1657209900000|2022-07-07 16:05:00|14445.8|14439.8|14441.3|14435.3|14446.8|14440.8|14436.8|14430.8|334
1657210200000|2022-07-07 16:10:00|14440.8|14434.8|14438.3|14432.3|14444.8|14438.8|14436.3|14430.3|128
1657210500000|2022-07-07 16:15:00|14437.8|14431.8|14444.3|14438.3|14445.3|14439.3|14431.8|14425.8|250
1657210800000|2022-07-07 16:20:00|14443.8|14437.8|14441.8|14435.8|14445.3|14439.3|14439.3|14433.3|115
1657211100000|2022-07-07 16:25:00|14441.3|14435.3|14439.8|14433.8|14442.3|14436.3|14438.3|14432.3|80
1657211400000|2022-07-07 16:30:00|14439.3|14433.3|14442.3|14436.3|14443.3|14437.3|14438.8|14432.8|79
1657211700000|2022-07-07 16:35:00|14443.3|14437.3|14445.3|14439.3|14448.3|14442.3|14442.8|14436.8|144
1657212000000|2022-07-07 16:40:00|14444.8|14438.8|14444.8|14438.8|14447.3|14441.3|14444.3|14438.3|74
1657212300000|2022-07-07 16:45:00|14443.8|14437.8|14443.3|14437.3|14450.8|14444.8|14442.8|14436.8|163
1657212600000|2022-07-07 16:50:00|14442.8|14436.8|14440.8|14434.8|14445.3|14439.3|14437.3|14431.3|117
1657212900000|2022-07-07 16:55:00|14440.3|14434.3|14444.3|14438.3|14444.3|14438.3|14440.3|14434.3|61
1657213200000|2022-07-07 17:00:00|14442.8|14436.8|14440.8|14434.8|14447.3|14441.3|14440.3|14434.3|85
1657213500000|2022-07-07 17:05:00|14440.3|14434.3|14441.3|14435.3|14441.8|14435.8|14434.3|14428.3|144
1657213800000|2022-07-07 17:10:00|14442.3|14436.3|14433.3|14427.3|14442.3|14436.3|14431.3|14425.3|148
1657214100000|2022-07-07 17:15:00|14433.8|14427.8|14434.8|14428.8|14436.8|14430.8|14429.3|14423.3|149
1657214400000|2022-07-07 17:20:00|14435.3|14429.3|14431.3|14425.3|14437.3|14431.3|14429.8|14423.8|101
1657214700000|2022-07-07 17:25:00|14431.8|14425.8|14431.8|14425.8|14437.3|14431.3|14430.3|14424.3|100
1657215000000|2022-07-07 17:30:00|14431.3|14425.3|14444.3|14438.3|14444.3|14438.3|14430.8|14424.8|145
1657215300000|2022-07-07 17:35:00|14444.8|14438.8|14444.8|14438.8|14449.3|14443.3|14441.3|14435.3|138
1657215600000|2022-07-07 17:40:00|14444.3|14438.3|14449.8|14443.8|14450.8|14444.8|14443.3|14437.3|93
1657215900000|2022-07-07 17:45:00|14450.8|14444.8|14452.3|14446.3|14454.3|14448.3|14448.8|14442.8|86
1657216200000|2022-07-07 17:50:00|14452.8|14446.8|14465.3|14459.3|14465.3|14459.3|14449.3|14443.3|385
1657216500000|2022-07-07 17:55:00|14463.3|14457.3|14466.3|14460.3|14468.3|14462.3|14462.3|14456.3|227
1657216800000|2022-07-07 18:00:00|14466.8|14460.8|14465.8|14459.8|14471.3|14465.3|14465.3|14459.3|332
1657217100000|2022-07-07 18:05:00|14465.3|14459.3|14467.3|14461.3|14469.3|14463.3|14465.3|14459.3|55
1657217400000|2022-07-07 18:10:00|14468.3|14462.3|14468.8|14462.8|14469.3|14463.3|14466.3|14460.3|79
1657217700000|2022-07-07 18:15:00|14468.3|14462.3|14465.3|14459.3|14469.3|14463.3|14463.3|14457.3|81
1657218000000|2022-07-07 18:20:00|14465.8|14459.8|14463.8|14457.8|14468.3|14462.3|14461.8|14455.8|73
1657218300000|2022-07-07 18:25:00|14464.8|14458.8|14467.8|14461.8|14468.3|14462.3|14463.3|14457.3|33
1657218600000|2022-07-07 18:30:00|14465.8|14459.8|14457.8|14451.8|14468.3|14462.3|14457.8|14451.8|119
1657218900000|2022-07-07 18:35:00|14458.8|14452.8|14459.3|14453.3|14460.3|14454.3|14454.3|14448.3|89
1657219200000|2022-07-07 18:40:00|14459.8|14453.8|14452.3|14446.3|14459.8|14453.8|14452.3|14446.3|81
1657219500000|2022-07-07 18:45:00|14451.3|14445.3|14452.8|14446.8|14454.3|14448.3|14450.3|14444.3|84
1657219800000|2022-07-07 18:50:00|14453.3|14447.3|14450.8|14444.8|14453.3|14447.3|14450.3|14444.3|47
1657220100000|2022-07-07 18:55:00|14451.8|14445.8|14458.8|14452.8|14459.8|14453.8|14451.8|14445.8|26
1657220400000|2022-07-07 19:00:00|14459.3|14453.3|14456.3|14450.3|14460.3|14454.3|14452.3|14446.3|51
1657220700000|2022-07-07 19:05:00|14457.3|14451.3|14458.3|14452.3|14461.3|14455.3|14454.8|14448.8|36
1657221000000|2022-07-07 19:10:00|14457.8|14451.8|14464.8|14458.8|14465.3|14459.3|14456.8|14450.8|71
1657221300000|2022-07-07 19:15:00|14465.3|14459.3|14467.8|14461.8|14467.8|14461.8|14464.3|14458.3|77
1657221600000|2022-07-07 19:20:00|14467.3|14461.3|14457.8|14451.8|14470.3|14464.3|14457.8|14451.8|105
1657221900000|2022-07-07 19:25:00|14457.3|14451.3|14453.8|14447.8|14457.3|14451.3|14450.3|14444.3|131
1657222200000|2022-07-07 19:30:00|14454.3|14448.3|14458.3|14452.3|14462.8|14456.8|14454.3|14448.3|103
1657222500000|2022-07-07 19:35:00|14457.8|14451.8|14439.3|14433.3|14461.8|14455.8|14439.3|14433.3|268
1657222800000|2022-07-07 19:40:00|14438.8|14432.8|14437.3|14431.3|14444.8|14438.8|14436.8|14430.8|121
1657223100000|2022-07-07 19:45:00|14437.8|14431.8|14438.3|14432.3|14442.8|14436.8|14434.3|14428.3|177
1657223400000|2022-07-07 19:50:00|14439.8|14433.8|14449.8|14443.8|14451.8|14445.8|14439.3|14433.3|157
1657223700000|2022-07-07 19:55:00|14449.3|14443.3|14453.8|14447.8|14455.8|14449.8|14444.8|14438.8|139
1657224000000|2022-07-07 20:00:00|14451.8|14445.8|14454.3|14448.3|14454.3|14448.3|14444.8|14438.8|113
1657224300000|2022-07-07 20:05:00|14454.8|14448.8|14456.3|14450.3|14456.8|14450.8|14451.3|14445.3|62
1657224600000|2022-07-07 20:10:00|14455.8|14449.8|14455.8|14449.8|14460.3|14454.3|14455.3|14449.3|109
1657224900000|2022-07-07 20:15:00|14455.3|14449.3|14454.3|14448.3|14455.8|14449.8|14449.8|14443.8|58
1657225200000|2022-07-07 20:20:00|14451.8|14445.8|14444.3|14438.3|14451.8|14445.8|14443.3|14437.3|138
1657225500000|2022-07-07 20:25:00|14442.3|14436.3|14448.3|14442.3|14448.3|14442.3|14441.8|14435.8|62
1657225800000|2022-07-07 20:30:00|14449.3|14443.3|14446.3|14440.3|14449.3|14443.3|14442.8|14436.8|92
1657226100000|2022-07-07 20:35:00|14446.8|14440.8|14450.3|14444.3|14450.8|14444.8|14443.8|14437.8|56
1657226400000|2022-07-07 20:40:00|14449.8|14443.8|14449.8|14443.8|14452.8|14446.8|14447.8|14441.8|53
1657226700000|2022-07-07 20:45:00|14449.3|14443.3|14449.3|14443.3|14452.3|14446.3|14446.3|14440.3|117
1657227000000|2022-07-07 20:50:00|14448.3|14442.3|14455.3|14449.3|14457.3|14451.3|14445.8|14439.8|136
1657227300000|2022-07-07 20:55:00|14454.8|14448.8|14458.8|14452.8|14460.3|14454.3|14451.8|14445.8|214
1657227600000|2022-07-07 21:00:00|14462.9|14448.9|14458.4|14444.4|14463.5|14449.5|14455.6|14441.6|0
1657227900000|2022-07-07 21:05:00|14457.8|14443.8|14457.4|14443.4|14458.4|14444.4|14457.3|14443.3|0
1657228200000|2022-07-07 21:10:00|14457.5|14443.5|14458|14444|14458.5|14444.5|14456.7|14442.7|0
1657228500000|2022-07-07 21:15:00|14454.7|14440.7|14455.3|14441.3|14455.5|14441.5|14454.2|14440.2|0
1657228800000|2022-07-07 21:20:00|14455.4|14441.4|14457.7|14443.7|14461.4|14447.4|14455.4|14441.4|0
1657229100000|2022-07-07 21:25:00|14457.8|14443.8|14458.9|14444.9|14461.1|14447.1|14457.4|14443.4|0
1657229400000|2022-07-07 21:30:00|14458.3|14444.3|14461.1|14447.1|14462.3|14448.3|14458.1|14444.1|0
1657229700000|2022-07-07 21:35:00|14462.3|14448.3|14461.5|14447.5|14462.3|14448.3|14461.1|14447.1|0
1657230000000|2022-07-07 21:40:00|14461.7|14447.7|14460.1|14446.1|14461.7|14447.7|14459.5|14445.5|0
1657230300000|2022-07-07 21:45:00|14460|14446|14460.4|14446.4|14462|14448|14460|14446|0
1657230600000|2022-07-07 21:50:00|14459.7|14445.7|14456.8|14442.8|14460.3|14446.3|14456.3|14442.3|0
1657230900000|2022-07-07 21:55:00|14457.2|14443.2|14452.9|14438.9|14458.4|14444.4|14452.9|14438.9|0
1657231200000|2022-07-07 22:00:00|14453.1|14439.1|14460.1|14446.1|14460.9|14446.9|14449|14435|0
1657231500000|2022-07-07 22:05:00|14459.7|14445.7|14461.7|14447.7|14464.2|14450.2|14458.8|14444.8|0
1657231800000|2022-07-07 22:10:00|14462.1|14448.1|14462.6|14448.6|14463.4|14449.4|14459.3|14445.3|0
1657232100000|2022-07-07 22:15:00|14461.7|14447.7|14457.4|14443.4|14463.4|14449.4|14457.3|14443.3|0
1657232400000|2022-07-07 22:20:00|14457.8|14443.8|14460.7|14446.7|14460.7|14446.7|14455.3|14441.3|0
1657232700000|2022-07-07 22:25:00|14459.9|14445.9|14458.2|14444.2|14459.9|14445.9|14458.2|14444.2|0
1657233000000|2022-07-07 22:30:00|14459.9|14445.9|14454.1|14440.1|14459.9|14445.9|14453.2|14439.2|0
1657233300000|2022-07-07 22:35:00|14453.2|14439.2|14449.1|14435.1|14454.9|14440.9|14449.1|14435.1|0
1657233600000|2022-07-07 22:40:00|14449.9|14435.9|14450.4|14436.4|14451.6|14437.6|14448.3|14434.3|0
1657233900000|2022-07-07 22:45:00|14449.9|14435.9|14451.2|14437.2|14454.5|14440.5|14447.9|14433.9|0
1657234200000|2022-07-07 22:50:00|14451.6|14437.6|14453.5|14439.5|14454.9|14440.9|14451.2|14437.2|0
1657234500000|2022-07-07 22:55:00|14452.7|14438.7|14456.8|14442.8|14458.5|14444.5|14451.9|14437.9|0
1657234800000|2022-07-07 23:00:00|14457.7|14443.7|14453.9|14439.9|14459.3|14445.3|14450.2|14436.2|0
1657235100000|2022-07-07 23:05:00|14453.5|14439.5|14444.8|14430.8|14453.5|14439.5|14442.3|14428.3|0
1657235400000|2022-07-07 23:10:00|14445.2|14431.2|14447.3|14433.3|14448.9|14434.9|14443.1|14429.1|0
1657235700000|2022-07-07 23:15:00|14448.1|14434.1|14446.4|14432.4|14452.3|14438.3|14446.4|14432.4|0
1657236000000|2022-07-07 23:20:00|14446|14432|14448.9|14434.9|14448.9|14434.9|14444.8|14430.8|0
1657236300000|2022-07-07 23:25:00|14449.8|14435.8|14450.2|14436.2|14451|14437|14448.1|14434.1|0
1657236600000|2022-07-07 23:30:00|14450.6|14436.6|14449.7|14435.7|14450.6|14436.6|14446.4|14432.4|0
1657236900000|2022-07-07 23:35:00|14450.5|14436.5|14452.3|14438.3|14454.8|14440.8|14450.5|14436.5|0
1657237200000|2022-07-07 23:40:00|14450.7|14436.7|14454|14440|14456.9|14442.9|14446.5|14432.5|0
1657237500000|2022-07-07 23:45:00|14453.2|14439.2|14453.3|14439.3|14454.4|14440.4|14447.5|14433.5|0
1657237800000|2022-07-07 23:50:00|14452.9|14438.9|14452.5|14438.5|14454.2|14440.2|14449.2|14435.2|0
1657238100000|2022-07-07 23:55:00|14453.4|14439.4|14448.4|14434.4|14453.4|14439.4|14448.4|14434.4|0
1657238400000|2022-07-08 00:00:00|14448.8|14434.8|14453.8|14439.8|14466.2|14452.2|14448.8|14434.8|0
1657238700000|2022-07-08 00:05:00|14452.9|14438.9|14441.7|14427.7|14452.9|14438.9|14438.8|14424.8|0
1657239000000|2022-07-08 00:10:00|14441.3|14427.3|14441.7|14427.7|14445.5|14431.5|14438|14424|0
1657239300000|2022-07-08 00:15:00|14441.3|14427.3|14449.4|14435.4|14449.4|14435.4|14439.6|14425.6|0
1657239600000|2022-07-08 00:20:00|14451.4|14437.4|14445.9|14431.9|14451.9|14437.9|14440.1|14426.1|0
1657239900000|2022-07-08 00:25:00|14445.7|14431.7|14444.9|14430.9|14447.8|14433.8|14440.3|14426.3|0
1657240200000|2022-07-08 00:30:00|14445.3|14431.3|14441.6|14427.6|14448|14434|14441.2|14427.2|0
1657240500000|2022-07-08 00:35:00|14442|14428|14451.9|14437.9|14454.4|14440.4|14441.6|14427.6|0
1657240800000|2022-07-08 00:40:00|14452.3|14438.3|14461|14447|14466.4|14452.4|14451.9|14437.9|0
1657241100000|2022-07-08 00:45:00|14460.8|14446.8|14424.3|14420.3|14472.3|14468.3|14415.8|14411.8|5415
1657241400000|2022-07-08 00:50:00|14427.3|14423.3|14428.8|14424.8|14440.8|14436.8|14405.8|14401.8|2542
1657241700000|2022-07-08 00:55:00|14429.3|14425.3|14449.3|14445.3|14449.3|14445.3|14422.3|14418.3|1443
1657242000000|2022-07-08 01:00:00|14448.3|14444.3|14446.3|14442.3|14482.3|14478.3|14431.3|14427.3|6659
1657242300000|2022-07-08 01:05:00|14446.8|14442.8|14435.8|14431.8|14476.3|14472.3|14427.8|14423.8|4044
1657242600000|2022-07-08 01:10:00|14435.3|14431.3|14463.8|14459.8|14464.8|14460.8|14418.8|14414.8|3566
1657242900000|2022-07-08 01:15:00|14468.8|14464.8|14491.8|14487.8|14502.8|14498.8|14448.3|14444.3|5662
1657243200000|2022-07-08 01:20:00|14489.3|14485.3|14500.8|14496.8|14506.3|14502.3|14486.3|14482.3|2816
1657243500000|2022-07-08 01:25:00|14499.8|14495.8|14532.3|14528.3|14532.3|14528.3|14497.8|14493.8|3187
1657243800000|2022-07-08 01:30:00|14533.3|14529.3|14532.3|14528.3|14545.3|14541.3|14527.8|14523.8|2917
1657244100000|2022-07-08 01:35:00|14531.8|14527.8|14505.8|14501.8|14534.8|14530.8|14500.3|14496.3|3093
1657244400000|2022-07-08 01:40:00|14505.3|14501.3|14522.3|14518.3|14524.3|14520.3|14480.8|14476.8|2834
1657244700000|2022-07-08 01:45:00|14522.8|14518.8|14516.8|14512.8|14526.8|14522.8|14493.3|14489.3|2068
1657245000000|2022-07-08 01:50:00|14517.8|14513.8|14515.3|14511.3|14524.8|14520.8|14504.3|14500.3|1137
1657245300000|2022-07-08 01:55:00|14513.8|14509.8|14517.3|14513.3|14533.8|14529.8|14506.8|14502.8|1982
1657245600000|2022-07-08 02:00:00|14518.3|14514.3|14556.3|14552.3|14558.8|14554.8|14518.3|14514.3|3300
1657245900000|2022-07-08 02:05:00|14553.8|14549.8|14535.8|14531.8|14555.8|14551.8|14531.3|14527.3|1368
1657246200000|2022-07-08 02:10:00|14536.3|14532.3|14537.8|14533.8|14549.8|14545.8|14532.8|14528.8|933
1657246500000|2022-07-08 02:15:00|14537.3|14533.3|14501.8|14497.8|14542.3|14538.3|14497.8|14493.8|2771
1657246800000|2022-07-08 02:20:00|14498.3|14494.3|14506.3|14502.3|14525.8|14521.8|14496.8|14492.8|1162
1657247100000|2022-07-08 02:25:00|14504.3|14500.3|14527.8|14523.8|14529.3|14525.3|14498.3|14494.3|1298
1657247400000|2022-07-08 02:30:00|14529.3|14525.3|14515.8|14511.8|14547.8|14543.8|14511.3|14507.3|1688
1657247700000|2022-07-08 02:35:00|14516.3|14512.3|14525.8|14521.8|14534.3|14530.3|14509.3|14505.3|1011
1657248000000|2022-07-08 02:40:00|14524.8|14520.8|14538.3|14534.3|14547.3|14543.3|14524.3|14520.3|1225
1657248300000|2022-07-08 02:45:00|14537.8|14533.8|14506.8|14502.8|14539.8|14535.8|14493.3|14489.3|2706
1657248600000|2022-07-08 02:50:00|14505.8|14501.8|14490.8|14486.8|14506.3|14502.3|14478.3|14474.3|2690
1657248900000|2022-07-08 02:55:00|14491.3|14487.3|14415.3|14411.3|14491.3|14487.3|14398.8|14394.8|8019
1657249200000|2022-07-08 03:00:00|14415.8|14411.8|14359.8|14355.8|14418.3|14414.3|14338.8|14334.8|7058
1657249500000|2022-07-08 03:05:00|14360.3|14356.3|14400.8|14396.8|14409.3|14405.3|14345.8|14341.8|4987
1657249800000|2022-07-08 03:10:00|14398.8|14394.8|14412.8|14408.8|14429.3|14425.3|14381.3|14377.3|2920
1657250100000|2022-07-08 03:15:00|14411.8|14407.8|14442.8|14438.8|14442.8|14438.8|14411.8|14407.8|2220
1657250400000|2022-07-08 03:20:00|14442.3|14438.3|14448.8|14444.8|14463.3|14459.3|14438.3|14434.3|2587
1657250700000|2022-07-08 03:25:00|14449.3|14445.3|14417.8|14413.8|14456.8|14452.8|14416.3|14412.3|1894
1657251000000|2022-07-08 03:30:00|14420.8|14416.8|14434.8|14430.8|14455.8|14451.8|14414.8|14410.8|2031
1657251300000|2022-07-08 03:35:00|14434.3|14430.3|14442.8|14438.8|14452.3|14448.3|14434.3|14430.3|853
1657251600000|2022-07-08 03:40:00|14446.3|14442.3|14426.8|14422.8|14457.3|14453.3|14424.3|14420.3|1443
1657251900000|2022-07-08 03:45:00|14427.8|14423.8|14409.8|14405.8|14430.8|14426.8|14394.3|14390.3|2262
1657252200000|2022-07-08 03:50:00|14408.8|14404.8|14413.8|14409.8|14415.8|14411.8|14392.8|14388.8|1620
1657252500000|2022-07-08 03:55:00|14413.3|14409.3|14412.8|14408.8|14413.3|14409.3|14398.8|14394.8|661
1657252800000|2022-07-08 04:00:00|14411.8|14407.8|14434.8|14430.8|14435.8|14431.8|14401.8|14397.8|1327
1657253100000|2022-07-08 04:05:00|14432.8|14428.8|14419.3|14415.3|14436.3|14432.3|14403.3|14399.3|1098
1657253400000|2022-07-08 04:10:00|14417.8|14413.8|14412.3|14408.3|14422.3|14418.3|14412.3|14408.3|448
1657253700000|2022-07-08 04:15:00|14411.8|14407.8|14395.8|14391.8|14414.8|14410.8|14395.3|14391.3|1046
1657254000000|2022-07-08 04:20:00|14396.3|14392.3|14400.3|14396.3|14403.8|14399.8|14387.3|14383.3|935
1657254300000|2022-07-08 04:25:00|14399.8|14395.8|14401.8|14397.8|14408.8|14404.8|14397.3|14393.3|824
1657254600000|2022-07-08 04:30:00|14400.8|14396.8|14420.8|14416.8|14429.3|14425.3|14400.8|14396.8|1374
1657254900000|2022-07-08 04:35:00|14420.3|14416.3|14421.3|14417.3|14435.8|14431.8|14411.3|14407.3|828
1657255200000|2022-07-08 04:40:00|14421.8|14417.8|14428.3|14424.3|14429.3|14425.3|14412.8|14408.8|504
1657255500000|2022-07-08 04:45:00|14428.8|14424.8|14441.8|14437.8|14446.8|14442.8|14425.8|14421.8|902
1657255800000|2022-07-08 04:50:00|14440.8|14436.8|14461.3|14457.3|14462.8|14458.8|14440.8|14436.8|1363
1657256100000|2022-07-08 04:55:00|14462.3|14458.3|14472.3|14468.3|14477.3|14473.3|14460.3|14456.3|2016
1657256400000|2022-07-08 05:00:00|14472.8|14468.8|14447.3|14443.3|14474.3|14470.3|14447.3|14443.3|1298
1657256700000|2022-07-08 05:05:00|14449.8|14445.8|14464.3|14460.3|14464.3|14460.3|14447.3|14443.3|809
1657257000000|2022-07-08 05:10:00|14465.3|14461.3|14456.3|14452.3|14484.3|14480.3|14456.3|14452.3|1744
1657257300000|2022-07-08 05:15:00|14455.8|14451.8|14454.3|14450.3|14467.3|14463.3|14449.3|14445.3|1067
1657257600000|2022-07-08 05:20:00|14453.3|14449.3|14432.8|14428.8|14454.3|14450.3|14431.3|14427.3|1701
1657257900000|2022-07-08 05:25:00|14431.8|14427.8|14458.3|14454.3|14458.8|14454.8|14430.3|14426.3|1471
1657258200000|2022-07-08 05:30:00|14452.2|14448.2|14438.7|14434.7|14452.7|14448.7|14424.2|14420.2|2037
1657258500000|2022-07-08 05:35:00|14439.7|14435.7|14425.7|14421.7|14453.2|14449.2|14425.7|14421.7|1889
1657258800000|2022-07-08 05:40:00|14426.2|14422.2|14399.2|14395.2|14427.2|14423.2|14394.2|14390.2|6410
1657259100000|2022-07-08 05:45:00|14403.2|14389.2|14408.1|14394.1|14408.1|14394.1|14399.9|14385.9|0
1657259400000|2022-07-08 05:50:00|14407.7|14393.7|14400.3|14386.3|14411.5|14397.5|14397.9|14383.9|0
1657259700000|2022-07-08 05:55:00|14400.7|14386.7|14403.7|14389.7|14407|14393|14393.3|14379.3|0
1657260000000|2022-07-08 06:00:00|14403.3|14389.3|14408.4|14394.4|14414.8|14400.8|14401.2|14387.2|0
1657260300000|2022-07-08 06:05:00|14408|14394|14415.5|14401.5|14419|14405|14403.5|14389.5|0
1657260600000|2022-07-08 06:10:00|14415.2|14401.2|14420|14406|14426.8|14412.8|14415.2|14401.2|0
1657260900000|2022-07-08 06:15:00|14419.6|14405.6|14416.2|14402.2|14427.5|14413.5|14415.1|14401.1|0
1657261200000|2022-07-08 06:20:00|14416.3|14402.3|14403|14389|14417|14403|14402.9|14388.9|0
1657261500000|2022-07-08 06:25:00|14402.9|14388.9|14403.6|14389.6|14406.5|14392.5|14402.9|14388.9|0
1657261800000|2022-07-08 06:30:00|14403.7|14389.7|14397.8|14383.8|14403.7|14389.7|14395.8|14381.8|0
1657262100000|2022-07-08 06:35:00|14397.5|14383.5|14393.4|14379.4|14397.5|14383.5|14386.9|14372.9|0
1657262400000|2022-07-08 06:40:00|14393.3|14379.3|14390.8|14376.8|14398.3|14384.3|14390.5|14376.5|0
1657262700000|2022-07-08 06:45:00|14391.4|14377.4|14396.4|14382.4|14399.3|14385.3|14390.8|14376.8|0
1657263000000|2022-07-08 06:50:00|14396.3|14382.3|14397.6|14383.6|14397.7|14383.7|14395.7|14381.7|0
1657263300000|2022-07-08 06:55:00|14397.7|14383.7|14408.9|14394.9|14409|14395|14397.5|14383.5|0
1657263600000|2022-07-08 07:00:00|14408.8|14394.8|14430.7|14424.7|14432.2|14426.2|14408.8|14394.8|1191
1657263900000|2022-07-08 07:05:00|14430.2|14424.2|14421.7|14415.7|14431.2|14425.2|14413.2|14407.2|966
1657264200000|2022-07-08 07:10:00|14422.7|14416.7|14421.7|14415.7|14435.7|14429.7|14416.7|14410.7|443
1657264500000|2022-07-08 07:15:00|14422.7|14416.7|14425.7|14419.7|14431.7|14425.7|14416.7|14410.7|266
1657264800000|2022-07-08 07:20:00|14424.7|14418.7|14423.7|14417.7|14429.2|14423.2|14418.7|14412.7|232
1657265100000|2022-07-08 07:25:00|14423.2|14417.2|14413.2|14407.2|14426.2|14420.2|14413.2|14407.2|277
1657265400000|2022-07-08 07:30:00|14412.2|14406.2|14431.2|14425.2|14434.2|14428.2|14412.2|14406.2|334
1657265700000|2022-07-08 07:35:00|14432.2|14426.2|14433.7|14427.7|14444.2|14438.2|14431.7|14425.7|469
1657266000000|2022-07-08 07:40:00|14434.7|14428.7|14429.7|14423.7|14438.2|14432.2|14429.2|14423.2|216
1657266300000|2022-07-08 07:45:00|14428.7|14422.7|14431.7|14425.7|14433.2|14427.2|14426.2|14420.2|184
1657266600000|2022-07-08 07:50:00|14432.2|14426.2|14429.2|14423.2|14432.2|14426.2|14424.2|14418.2|137
1657266900000|2022-07-08 07:55:00|14430.2|14424.2|14435.2|14429.2|14435.2|14429.2|14428.2|14422.2|109
1657267200000|2022-07-08 08:00:00|14434.7|14428.7|14439.2|14433.2|14439.2|14433.2|14430.2|14424.2|174
1657267500000|2022-07-08 08:05:00|14438.7|14432.7|14452.2|14446.2|14453.7|14447.7|14436.7|14430.7|528
1657267800000|2022-07-08 08:10:00|14453.2|14447.2|14452.2|14446.2|14459.2|14453.2|14451.2|14445.2|467
1657268100000|2022-07-08 08:15:00|14453.2|14447.2|14445.2|14439.2|14453.2|14447.2|14442.7|14436.7|247
1657268400000|2022-07-08 08:20:00|14444.2|14438.2|14440.2|14434.2|14445.2|14439.2|14436.2|14430.2|284
1657268700000|2022-07-08 08:25:00|14439.2|14433.2|14432.2|14426.2|14442.2|14436.2|14432.2|14426.2|245
1657269000000|2022-07-08 08:30:00|14432.7|14426.7|14427.2|14421.2|14432.7|14426.7|14423.7|14417.7|289
1657269300000|2022-07-08 08:35:00|14428.2|14422.2|14422.7|14416.7|14428.2|14422.2|14420.2|14414.2|271
1657269600000|2022-07-08 08:40:00|14423.7|14417.7|14425.2|14419.2|14428.2|14422.2|14422.7|14416.7|290
1657269900000|2022-07-08 08:45:00|14426.7|14420.7|14425.2|14419.2|14430.7|14424.7|14421.2|14415.2|255
1657270200000|2022-07-08 08:50:00|14425.7|14419.7|14433.2|14427.2|14434.7|14428.7|14423.2|14417.2|198
1657270500000|2022-07-08 08:55:00|14434.2|14428.2|14417.7|14411.7|14434.2|14428.2|14417.7|14411.7|239
1657270800000|2022-07-08 09:00:00|14418.2|14412.2|14394.2|14388.2|14419.2|14413.2|14386.7|14380.7|1034
1657271100000|2022-07-08 09:05:00|14394.7|14388.7|14399.2|14393.2|14405.2|14399.2|14390.2|14384.2|684
1657271400000|2022-07-08 09:10:00|14398.7|14392.7|14402.2|14396.2|14409.2|14403.2|14398.7|14392.7|283
1657271700000|2022-07-08 09:15:00|14401.7|14395.7|14406.2|14400.2|14412.2|14406.2|14401.7|14395.7|215
1657272000000|2022-07-08 09:20:00|14405.7|14399.7|14411.7|14405.7|14416.2|14410.2|14403.2|14397.2|223
1657272300000|2022-07-08 09:25:00|14411.2|14405.2|14415.7|14409.7|14416.2|14410.2|14405.7|14399.7|140
1657272600000|2022-07-08 09:30:00|14415.2|14409.2|14420.2|14414.2|14423.2|14417.2|14414.7|14408.7|249
1657272900000|2022-07-08 09:35:00|14419.2|14413.2|14429.2|14423.2|14430.7|14424.7|14417.2|14411.2|235
1657273200000|2022-07-08 09:40:00|14428.7|14422.7|14431.7|14425.7|14434.7|14428.7|14428.7|14422.7|320
1657273500000|2022-07-08 09:45:00|14432.2|14426.2|14429.2|14423.2|14432.2|14426.2|14426.2|14420.2|108
1657273800000|2022-07-08 09:50:00|14428.7|14422.7|14426.7|14420.7|14430.2|14424.2|14426.2|14420.2|111
1657274100000|2022-07-08 09:55:00|14426.2|14420.2|14431.7|14425.7|14437.2|14431.2|14426.2|14420.2|231
1657274400000|2022-07-08 10:00:00|14430.7|14424.7|14433.7|14427.7|14440.2|14434.2|14430.7|14424.7|291
1657274700000|2022-07-08 10:05:00|14434.2|14428.2|14449.2|14443.2|14451.2|14445.2|14433.7|14427.7|476
1657275000000|2022-07-08 10:10:00|14448.7|14442.7|14446.2|14440.2|14450.7|14444.7|14443.7|14437.7|266
1657275300000|2022-07-08 10:15:00|14446.7|14440.7|14463.7|14457.7|14465.2|14459.2|14445.2|14439.2|706
1657275600000|2022-07-08 10:20:00|14462.7|14456.7|14471.2|14465.2|14474.7|14468.7|14459.7|14453.7|627
1657275900000|2022-07-08 10:25:00|14471.7|14465.7|14478.2|14472.2|14484.7|14478.7|14467.2|14461.2|907
1657276200000|2022-07-08 10:30:00|14478.7|14472.7|14477.7|14471.7|14484.2|14478.2|14473.7|14467.7|463
1657276500000|2022-07-08 10:35:00|14476.7|14470.7|14472.2|14466.2|14478.7|14472.7|14469.2|14463.2|470
1657276800000|2022-07-08 10:40:00|14473.7|14467.7|14471.2|14465.2|14473.7|14467.7|14467.7|14461.7|344
1657277100000|2022-07-08 10:45:00|14471.7|14465.7|14465.7|14459.7|14471.7|14465.7|14464.7|14458.7|157
1657277400000|2022-07-08 10:50:00|14466.2|14460.2|14454.7|14448.7|14467.7|14461.7|14454.2|14448.2|444
1657277700000|2022-07-08 10:55:00|14454.2|14448.2|14451.2|14445.2|14455.2|14449.2|14446.2|14440.2|472
1657278000000|2022-07-08 11:00:00|14451.7|14445.7|14452.2|14446.2|14454.7|14448.7|14449.2|14443.2|233
1657278300000|2022-07-08 11:05:00|14452.7|14446.7|14443.7|14437.7|14453.7|14447.7|14443.7|14437.7|259
1657278600000|2022-07-08 11:10:00|14444.2|14438.2|14453.7|14447.7|14456.2|14450.2|14444.2|14438.2|191
1657278900000|2022-07-08 11:15:00|14454.2|14448.2|14463.2|14457.2|14463.7|14457.7|14452.2|14446.2|315
1657279200000|2022-07-08 11:20:00|14463.7|14457.7|14469.7|14463.7|14470.7|14464.7|14461.2|14455.2|301
1657279500000|2022-07-08 11:25:00|14470.2|14464.2|14460.2|14454.2|14470.7|14464.7|14456.2|14450.2|231
1657279800000|2022-07-08 11:30:00|14461.2|14455.2|14457.7|14451.7|14461.7|14455.7|14457.2|14451.2|148
1657280100000|2022-07-08 11:35:00|14456.2|14450.2|14454.7|14448.7|14457.2|14451.2|14450.2|14444.2|182
1657280400000|2022-07-08 11:40:00|14454.2|14448.2|14452.2|14446.2|14455.2|14449.2|14447.2|14441.2|108
1657280700000|2022-07-08 11:45:00|14451.2|14445.2|14462.7|14456.7|14462.7|14456.7|14451.2|14445.2|107
1657281000000|2022-07-08 11:50:00|14461.7|14455.7|14459.2|14453.2|14466.2|14460.2|14458.2|14452.2|218
1657281300000|2022-07-08 11:55:00|14458.2|14452.2|14452.7|14446.7|14459.2|14453.2|14447.2|14441.2|204
1657281600000|2022-07-08 12:00:00|14453.2|14447.2|14459.2|14453.2|14461.2|14455.2|14451.7|14445.7|131
1657281900000|2022-07-08 12:05:00|14458.7|14452.7|14455.2|14449.2|14459.7|14453.7|14452.2|14446.2|52
1657282200000|2022-07-08 12:10:00|14454.7|14448.7|14459.7|14453.7|14462.2|14456.2|14454.2|14448.2|123
1657282500000|2022-07-08 12:15:00|14460.2|14454.2|14459.7|14453.7|14467.7|14461.7|14458.2|14452.2|210
1657282800000|2022-07-08 12:20:00|14460.2|14454.2|14462.7|14456.7|14466.2|14460.2|14460.2|14454.2|120
1657283100000|2022-07-08 12:25:00|14463.2|14457.2|14471.7|14465.7|14483.7|14477.7|14459.2|14453.2|469
1657283400000|2022-07-08 12:30:00|14466.2|14460.2|14433.2|14427.2|14466.2|14460.2|14413.7|14407.7|2326
1657283700000|2022-07-08 12:35:00|14432.7|14426.7|14428.2|14422.2|14439.7|14433.7|14417.7|14411.7|1056
1657284000000|2022-07-08 12:40:00|14429.2|14423.2|14395.7|14389.7|14429.7|14423.7|14395.2|14389.2|1217
1657284300000|2022-07-08 12:45:00|14396.2|14390.2|14367.2|14361.2|14401.7|14395.7|14350.2|14344.2|2271
1657284600000|2022-07-08 12:50:00|14365.7|14359.7|14382.2|14376.2|14391.7|14385.7|14362.7|14356.7|1080
1657284900000|2022-07-08 12:55:00|14383.2|14377.2|14402.7|14396.7|14404.2|14398.2|14382.2|14376.2|885
1657285200000|2022-07-08 13:00:00|14403.2|14397.2|14417.7|14411.7|14418.2|14412.2|14400.2|14394.2|832
1657285500000|2022-07-08 13:05:00|14418.2|14412.2|14416.7|14410.7|14421.7|14415.7|14408.2|14402.2|717
1657285800000|2022-07-08 13:10:00|14416.2|14410.2|14420.2|14414.2|14421.2|14415.2|14409.7|14403.7|373
1657286100000|2022-07-08 13:15:00|14421.2|14415.2|14421.7|14415.7|14425.2|14419.2|14413.2|14407.2|339
1657286400000|2022-07-08 13:20:00|14422.2|14416.2|14423.2|14417.2|14423.7|14417.7|14415.2|14409.2|325
1657286700000|2022-07-08 13:25:00|14422.7|14416.7|14418.7|14412.7|14424.2|14418.2|14409.7|14403.7|371
1657287000000|2022-07-08 13:30:00|14419.7|14413.7|14426.2|14420.2|14432.2|14426.2|14404.7|14398.7|1397
1657287300000|2022-07-08 13:35:00|14426.7|14420.7|14458.7|14452.7|14463.7|14457.7|14421.2|14415.2|1799
1657287600000|2022-07-08 13:40:00|14457.2|14451.2|14455.7|14449.7|14471.2|14465.2|14455.2|14449.2|1229
1657287900000|2022-07-08 13:45:00|14455.2|14449.2|14424.2|14418.2|14462.2|14456.2|14423.2|14417.2|1382
1657288200000|2022-07-08 13:50:00|14424.7|14418.7|14407.2|14401.2|14425.2|14419.2|14396.2|14390.2|1837
1657288500000|2022-07-08 13:55:00|14407.7|14401.7|14413.7|14407.7|14427.7|14421.7|14405.7|14399.7|858
1657288800000|2022-07-08 14:00:00|14411.7|14405.7|14428.7|14422.7|14431.2|14425.2|14399.2|14393.2|949
1657289100000|2022-07-08 14:05:00|14427.7|14421.7|14428.2|14422.2|14429.2|14423.2|14416.2|14410.2|428
1657289400000|2022-07-08 14:10:00|14427.2|14421.2|14446.7|14440.7|14449.7|14443.7|14421.7|14415.7|882
1657289700000|2022-07-08 14:15:00|14446.2|14440.2|14447.7|14441.7|14452.2|14446.2|14442.7|14436.7|605
1657290000000|2022-07-08 14:20:00|14448.7|14442.7|14462.7|14456.7|14464.7|14458.7|14439.7|14433.7|962
1657290300000|2022-07-08 14:25:00|14463.7|14457.7|14493.7|14487.7|14499.2|14493.2|14461.2|14455.2|2132
1657290600000|2022-07-08 14:30:00|14493.2|14487.2|14495.7|14489.7|14505.2|14499.2|14491.2|14485.2|928
1657290900000|2022-07-08 14:35:00|14496.2|14490.2|14510.7|14504.7|14514.2|14508.2|14494.2|14488.2|1065
1657291200000|2022-07-08 14:40:00|14511.2|14505.2|14513.7|14507.7|14515.2|14509.2|14497.7|14491.7|880
1657291500000|2022-07-08 14:45:00|14513.2|14507.2|14503.7|14497.7|14517.7|14511.7|14503.2|14497.2|627
1657291800000|2022-07-08 14:50:00|14504.2|14498.2|14489.7|14483.7|14506.7|14500.7|14485.7|14479.7|1157
1657292100000|2022-07-08 14:55:00|14490.2|14484.2|14508.2|14502.2|14510.2|14504.2|14489.7|14483.7|474
1657292400000|2022-07-08 15:00:00|14508.7|14502.7|14511.7|14505.7|14519.2|14513.2|14505.2|14499.2|733
1657292700000|2022-07-08 15:05:00|14512.2|14506.2|14523.7|14517.7|14525.2|14519.2|14504.2|14498.2|728
1657293000000|2022-07-08 15:10:00|14524.2|14518.2|14515.7|14509.7|14525.2|14519.2|14514.7|14508.7|513
1657293300000|2022-07-08 15:15:00|14516.2|14510.2|14513.2|14507.2|14520.7|14514.7|14506.7|14500.7|397
1657293600000|2022-07-08 15:20:00|14513.7|14507.7|14528.2|14522.2|14529.2|14523.2|14513.7|14507.7|584
1657293900000|2022-07-08 15:25:00|14527.2|14521.2|14532.2|14526.2|14537.2|14531.2|14527.2|14521.2|844
1657294200000|2022-07-08 15:30:00|14533.7|14527.7|14535.2|14529.2|14539.2|14533.2|14524.7|14518.7|463
1657294500000|2022-07-08 15:35:00|14535.7|14529.7|14526.7|14520.7|14536.2|14530.2|14521.2|14515.2|434
1657294800000|2022-07-08 15:40:00|14527.2|14521.2|14511.2|14505.2|14527.2|14521.2|14508.2|14502.2|586
1657295100000|2022-07-08 15:45:00|14512.7|14506.7|14491.7|14485.7|14513.2|14507.2|14485.7|14479.7|1110
1657295400000|2022-07-08 15:50:00|14491.2|14485.2|14504.2|14498.2|14508.2|14502.2|14489.7|14483.7|670
1657295700000|2022-07-08 15:55:00|14503.7|14497.7|14522.2|14516.2|14522.2|14516.2|14501.2|14495.2|566
1657296000000|2022-07-08 16:00:00|14522.7|14516.7|14509.2|14503.2|14524.2|14518.2|14507.7|14501.7|377
1657296300000|2022-07-08 16:05:00|14508.2|14502.2|14490.7|14484.7|14509.7|14503.7|14488.7|14482.7|718
1657296600000|2022-07-08 16:10:00|14490.2|14484.2|14491.7|14485.7|14505.2|14499.2|14488.7|14482.7|396
1657296900000|2022-07-08 16:15:00|14491.2|14485.2|14499.2|14493.2|14503.2|14497.2|14488.2|14482.2|317
1657297200000|2022-07-08 16:20:00|14499.7|14493.7|14484.7|14478.7|14505.2|14499.2|14480.2|14474.2|510
1657297500000|2022-07-08 16:25:00|14483.7|14477.7|14471.2|14465.2|14487.7|14481.7|14469.2|14463.2|852
1657297800000|2022-07-08 16:30:00|14470.2|14464.2|14480.2|14474.2|14482.2|14476.2|14461.7|14455.7|794
1657298100000|2022-07-08 16:35:00|14479.7|14473.7|14465.2|14459.2|14489.7|14483.7|14465.2|14459.2|646
1657298400000|2022-07-08 16:40:00|14464.7|14458.7|14480.2|14474.2|14480.2|14474.2|14462.2|14456.2|476
1657298700000|2022-07-08 16:45:00|14479.2|14473.2|14488.7|14482.7|14491.7|14485.7|14467.7|14461.7|521
1657299000000|2022-07-08 16:50:00|14489.2|14483.2|14482.2|14476.2|14490.2|14484.2|14474.7|14468.7|293
1657299300000|2022-07-08 16:55:00|14482.7|14476.7|14482.2|14476.2|14496.2|14490.2|14478.2|14472.2|410
1657299600000|2022-07-08 17:00:00|14482.7|14476.7|14471.7|14465.7|14489.2|14483.2|14466.7|14460.7|416
1657299900000|2022-07-08 17:05:00|14471.2|14465.2|14489.7|14483.7|14490.2|14484.2|14470.7|14464.7|289
1657300200000|2022-07-08 17:10:00|14490.7|14484.7|14496.2|14490.2|14501.7|14495.7|14489.7|14483.7|437
1657300500000|2022-07-08 17:15:00|14496.7|14490.7|14486.2|14480.2|14496.7|14490.7|14478.2|14472.2|317
1657300800000|2022-07-08 17:20:00|14486.7|14480.7|14485.7|14479.7|14487.2|14481.2|14479.7|14473.7|127
1657301100000|2022-07-08 17:25:00|14486.7|14480.7|14509.7|14503.7|14511.2|14505.2|14485.7|14479.7|450
1657301400000|2022-07-08 17:30:00|14510.2|14504.2|14508.2|14502.2|14511.2|14505.2|14502.7|14496.7|254
1657301700000|2022-07-08 17:35:00|14507.2|14501.2|14504.7|14498.7|14509.2|14503.2|14491.7|14485.7|358
1657302000000|2022-07-08 17:40:00|14505.2|14499.2|14503.7|14497.7|14511.2|14505.2|14502.7|14496.7|171
1657302300000|2022-07-08 17:45:00|14502.7|14496.7|14515.7|14509.7|14515.7|14509.7|14495.7|14489.7|295
1657302600000|2022-07-08 17:50:00|14516.2|14510.2|14514.7|14508.7|14518.7|14512.7|14511.2|14505.2|216
1657302900000|2022-07-08 17:55:00|14514.2|14508.2|14503.2|14497.2|14515.7|14509.7|14499.7|14493.7|244
1657303200000|2022-07-08 18:00:00|14502.2|14496.2|14501.2|14495.2|14504.7|14498.7|14490.7|14484.7|281
1657303500000|2022-07-08 18:05:00|14501.7|14495.7|14506.7|14500.7|14512.2|14506.2|14498.7|14492.7|167
1657303800000|2022-07-08 18:10:00|14507.7|14501.7|14507.7|14501.7|14508.2|14502.2|14502.2|14496.2|88
1657304100000|2022-07-08 18:15:00|14506.7|14500.7|14513.7|14507.7|14514.2|14508.2|14502.2|14496.2|202
1657304400000|2022-07-08 18:20:00|14514.2|14508.2|14516.7|14510.7|14523.2|14517.2|14510.7|14504.7|391
1657304700000|2022-07-08 18:25:00|14516.2|14510.2|14524.7|14518.7|14528.2|14522.2|14511.2|14505.2|262
1657305000000|2022-07-08 18:30:00|14524.2|14518.2|14529.2|14523.2|14531.2|14525.2|14523.7|14517.7|228
1657305300000|2022-07-08 18:35:00|14530.2|14524.2|14526.7|14520.7|14532.7|14526.7|14523.2|14517.2|264
1657305600000|2022-07-08 18:40:00|14527.7|14521.7|14533.2|14527.2|14534.2|14528.2|14523.2|14517.2|193
1657305900000|2022-07-08 18:45:00|14533.7|14527.7|14522.7|14516.7|14535.7|14529.7|14522.7|14516.7|167
1657306200000|2022-07-08 18:50:00|14523.2|14517.2|14514.7|14508.7|14527.2|14521.2|14513.7|14507.7|161
1657306500000|2022-07-08 18:55:00|14514.2|14508.2|14524.7|14518.7|14525.2|14519.2|14513.2|14507.2|143
1657306800000|2022-07-08 19:00:00|14525.2|14519.2|14525.7|14519.7|14527.2|14521.2|14516.7|14510.7|127
1657307100000|2022-07-08 19:05:00|14526.2|14520.2|14513.7|14507.7|14526.2|14520.2|14512.7|14506.7|96
1657307400000|2022-07-08 19:10:00|14514.7|14508.7|14520.2|14514.2|14523.7|14517.7|14511.2|14505.2|78
1657307700000|2022-07-08 19:15:00|14520.7|14514.7|14517.7|14511.7|14522.2|14516.2|14512.2|14506.2|59
1657308000000|2022-07-08 19:20:00|14518.2|14512.2|14511.7|14505.7|14520.7|14514.7|14510.2|14504.2|129
1657308300000|2022-07-08 19:25:00|14510.7|14504.7|14517.2|14511.2|14517.2|14511.2|14507.2|14501.2|95
1657308600000|2022-07-08 19:30:00|14516.7|14510.7|14513.2|14507.2|14522.2|14516.2|14505.2|14499.2|136
1657308900000|2022-07-08 19:35:00|14513.7|14507.7|14514.7|14508.7|14519.7|14513.7|14508.2|14502.2|152
1657309200000|2022-07-08 19:40:00|14514.2|14508.2|14517.7|14511.7|14521.2|14515.2|14512.2|14506.2|177
1657309500000|2022-07-08 19:45:00|14516.7|14510.7|14512.2|14506.2|14517.7|14511.7|14510.2|14504.2|106
1657309800000|2022-07-08 19:50:00|14512.7|14506.7|14522.7|14516.7|14524.2|14518.2|14504.7|14498.7|292
1657310100000|2022-07-08 19:55:00|14520.2|14514.2|14527.2|14521.2|14527.2|14521.2|14519.2|14513.2|99
1657310400000|2022-07-08 20:00:00|14529.2|14523.2|14523.2|14517.2|14529.2|14523.2|14522.2|14516.2|178
1657310700000|2022-07-08 20:05:00|14524.7|14518.7|14519.7|14513.7|14524.7|14518.7|14519.2|14513.2|52
1657311000000|2022-07-08 20:10:00|14520.2|14514.2|14518.7|14512.7|14522.2|14516.2|14516.2|14510.2|54
1657311300000|2022-07-08 20:15:00|14519.7|14513.7|14518.7|14512.7|14519.7|14513.7|14516.7|14510.7|50
1657311600000|2022-07-08 20:20:00|14518.2|14512.2|14515.7|14509.7|14518.7|14512.7|14515.7|14509.7|82
1657311900000|2022-07-08 20:25:00|14515.2|14509.2|14518.7|14512.7|14518.7|14512.7|14514.2|14508.2|46
1657312200000|2022-07-08 20:30:00|14517.7|14511.7|14516.7|14510.7|14518.2|14512.2|14516.7|14510.7|29
1657312500000|2022-07-08 20:35:00|14517.2|14511.2|14514.7|14508.7|14517.2|14511.2|14513.2|14507.2|45
1657312800000|2022-07-08 20:40:00|14514.2|14508.2|14518.2|14512.2|14518.7|14512.7|14513.7|14507.7|94
1657313100000|2022-07-08 20:45:00|14518.7|14512.7|14520.7|14514.7|14522.2|14516.2|14516.7|14510.7|104
1657313400000|2022-07-08 20:50:00|14520.2|14514.2|14520.7|14514.7|14521.2|14515.2|14517.7|14511.7|79
1657313700000|2022-07-08 20:55:00|14519.7|14513.7|14520.7|14514.7|14520.7|14514.7|14516.2|14510.2|216
1657314000000|2022-07-08 21:00:00|14524.7|14510.7|14524.7|14510.7|14524.7|14510.7|14524.7|14510.7|0
1657490400000|2022-07-10 22:00:00|14490.9|14476.9|14485|14471|14490.9|14476.9|14481.7|14467.7|0
1657490700000|2022-07-10 22:05:00|14486.7|14472.7|14488.8|14474.8|14491.3|14477.3|14484.2|14470.2|0
1657491000000|2022-07-10 22:10:00|14488.4|14474.4|14477.7|14463.7|14488.4|14474.4|14475.6|14461.6|0
1657491300000|2022-07-10 22:15:00|14477.3|14463.3|14470.6|14456.6|14479|14465|14470.6|14456.6|0
1657491600000|2022-07-10 22:20:00|14471.5|14457.5|14466.8|14452.8|14474|14460|14464|14450|0
1657491900000|2022-07-10 22:25:00|14467.6|14453.6|14464.8|14450.8|14469.8|14455.8|14463.9|14449.9|0
1657492200000|2022-07-10 22:30:00|14465.2|14451.2|14476.8|14462.8|14477.6|14463.6|14465.2|14451.2|0
1657492500000|2022-07-10 22:35:00|14477.6|14463.6|14481.3|14467.3|14482.6|14468.6|14475.9|14461.9|0
1657492800000|2022-07-10 22:40:00|14480.9|14466.9|14482.6|14468.6|14484.2|14470.2|14480.5|14466.5|0
1657493100000|2022-07-10 22:45:00|14482.1|14468.1|14479.2|14465.2|14484.2|14470.2|14478|14464|0
1657493400000|2022-07-10 22:50:00|14479.6|14465.6|14484.2|14470.2|14484.2|14470.2|14479.2|14465.2|0
1657493700000|2022-07-10 22:55:00|14483.8|14469.8|14480.5|14466.5|14485.9|14471.9|14479.2|14465.2|0
1657494000000|2022-07-10 23:00:00|14480.9|14466.9|14478|14464|14481.3|14467.3|14475.9|14461.9|0
1657494300000|2022-07-10 23:05:00|14478.4|14464.4|14487.6|14473.6|14490.9|14476.9|14478.4|14464.4|0
1657494600000|2022-07-10 23:10:00|14488|14474|14489.2|14475.2|14489.2|14475.2|14482.6|14468.6|0
1657494900000|2022-07-10 23:15:00|14488.4|14474.4|14482.6|14468.6|14488.4|14474.4|14480.9|14466.9|0
1657495200000|2022-07-10 23:20:00|14481.7|14467.7|14479.2|14465.2|14482.1|14468.1|14476.7|14462.7|0
1657495500000|2022-07-10 23:25:00|14478.8|14464.8|14486.7|14472.7|14486.7|14472.7|14476.7|14462.7|0
1657495800000|2022-07-10 23:30:00|14487.6|14473.6|14492.6|14478.6|14497.6|14483.6|14486.7|14472.7|0
1657496100000|2022-07-10 23:35:00|14491.7|14477.7|14494.2|14480.2|14497.6|14483.6|14486.7|14472.7|0
1657496400000|2022-07-10 23:40:00|14495.1|14481.1|14502.6|14488.6|14505.6|14491.6|14495.1|14481.1|0
1657496700000|2022-07-10 23:45:00|14503.1|14489.1|14507.2|14493.2|14509.7|14495.7|14501.4|14487.4|0
1657497000000|2022-07-10 23:50:00|14506.8|14492.8|14501.4|14487.4|14509.7|14495.7|14500.6|14486.6|0
1657497300000|2022-07-10 23:55:00|14502.2|14488.2|14499.3|14485.3|14503.1|14489.1|14496.4|14482.4|0
1657497600000|2022-07-11 00:00:00|14498.9|14484.9|14492.2|14478.2|14500.6|14486.6|14488.9|14474.9|0
1657497900000|2022-07-11 00:05:00|14491.4|14477.4|14491.1|14477.1|14500.2|14486.2|14488.1|14474.1|0
1657498200000|2022-07-11 00:10:00|14491.5|14477.5|14487.6|14473.6|14493.6|14479.6|14484.2|14470.2|0
1657498500000|2022-07-11 00:15:00|14488|14474|14479.3|14465.3|14490.1|14476.1|14476.4|14462.4|0
1657498800000|2022-07-11 00:20:00|14479.5|14465.5|14490.1|14476.1|14494.3|14480.3|14479.3|14465.3|0
1657499100000|2022-07-11 00:25:00|14490.5|14476.5|14497.5|14483.5|14504.7|14490.7|14490.3|14476.3|0
1657499400000|2022-07-11 00:30:00|14497.9|14483.9|14496.7|14482.7|14507.5|14493.5|14492.5|14478.5|0
1657499700000|2022-07-11 00:35:00|14497.1|14483.1|14495|14481|14500.6|14486.6|14489.2|14475.2|0
1657500000000|2022-07-11 00:40:00|14495.4|14481.4|14506.3|14492.3|14506.7|14492.7|14495.2|14481.2|0
1657500300000|2022-07-11 00:45:00|14506.5|14492.5|14502.7|14498.7|14541.2|14537.2|14485.7|14481.7|3817
1657500600000|2022-07-11 00:50:00|14500.7|14496.7|14528.2|14524.2|14531.7|14527.7|14497.2|14493.2|1599
1657500900000|2022-07-11 00:55:00|14528.7|14524.7|14531.2|14527.2|14562.2|14558.2|14528.7|14524.7|3180
1657501200000|2022-07-11 01:00:00|14533.2|14529.2|14478.7|14474.7|14538.2|14534.2|14473.7|14469.7|4959
1657501500000|2022-07-11 01:05:00|14479.7|14475.7|14480.7|14476.7|14488.2|14484.2|14430.7|14426.7|6473
1657501800000|2022-07-11 01:10:00|14481.2|14477.2|14449.7|14445.7|14486.2|14482.2|14439.7|14435.7|2961
1657502100000|2022-07-11 01:15:00|14450.7|14446.7|14410.7|14406.7|14450.7|14446.7|14404.7|14400.7|4274
1657502400000|2022-07-11 01:20:00|14411.2|14407.2|14425.7|14421.7|14443.7|14439.7|14399.2|14395.2|3350
1657502700000|2022-07-11 01:25:00|14425.2|14421.2|14414.7|14410.7|14445.7|14441.7|14410.7|14406.7|2879
1657503000000|2022-07-11 01:30:00|14417.2|14413.2|14471.7|14467.7|14477.7|14473.7|14408.2|14404.2|4045
1657503300000|2022-07-11 01:35:00|14470.7|14466.7|14423.7|14419.7|14471.7|14467.7|14420.2|14416.2|2762
1657503600000|2022-07-11 01:40:00|14423.2|14419.2|14418.2|14414.2|14437.7|14433.7|14406.2|14402.2|2262
1657503900000|2022-07-11 01:45:00|14416.7|14412.7|14406.7|14402.7|14429.7|14425.7|14386.7|14382.7|3847
1657504200000|2022-07-11 01:50:00|14405.7|14401.7|14371.2|14367.2|14405.7|14401.7|14363.7|14359.7|3418
1657504500000|2022-07-11 01:55:00|14370.7|14366.7|14354.7|14350.7|14387.2|14383.2|14353.7|14349.7|2284
1657504800000|2022-07-11 02:00:00|14356.2|14352.2|14332.7|14328.7|14375.7|14371.7|14326.2|14322.2|4256
1657505100000|2022-07-11 02:05:00|14333.2|14329.2|14382.7|14378.7|14386.2|14382.2|14331.2|14327.2|2642
1657505400000|2022-07-11 02:10:00|14382.2|14378.2|14376.2|14372.2|14394.7|14390.7|14362.2|14358.2|1928
1657505700000|2022-07-11 02:15:00|14377.7|14373.7|14355.7|14351.7|14379.7|14375.7|14354.2|14350.2|1236
1657506000000|2022-07-11 02:20:00|14356.2|14352.2|14388.2|14384.2|14402.2|14398.2|14352.2|14348.2|1966
1657506300000|2022-07-11 02:25:00|14388.7|14384.7|14372.7|14368.7|14393.7|14389.7|14363.2|14359.2|1413
1657506600000|2022-07-11 02:30:00|14373.7|14369.7|14352.2|14348.2|14381.7|14377.7|14351.2|14347.2|1318
1657506900000|2022-07-11 02:35:00|14351.7|14347.7|14354.7|14350.7|14359.2|14355.2|14321.7|14317.7|3088
1657507200000|2022-07-11 02:40:00|14353.2|14349.2|14343.7|14339.7|14366.2|14362.2|14340.7|14336.7|1358
1657507500000|2022-07-11 02:45:00|14344.7|14340.7|14332.7|14328.7|14356.2|14352.2|14326.7|14322.7|1711
1657507800000|2022-07-11 02:50:00|14333.2|14329.2|14315.7|14311.7|14337.2|14333.2|14315.2|14311.2|1712
1657508100000|2022-07-11 02:55:00|14316.7|14312.7|14324.7|14320.7|14333.2|14329.2|14306.2|14302.2|1574
1657508400000|2022-07-11 03:00:00|14323.2|14319.2|14337.2|14333.2|14337.7|14333.7|14312.7|14308.7|1046
1657508700000|2022-07-11 03:05:00|14338.2|14334.2|14323.8|14319.8|14340.3|14336.3|14314.3|14310.3|1112
1657509000000|2022-07-11 03:10:00|14324.8|14320.8|14300.3|14296.3|14324.8|14320.8|14298.3|14294.3|2436
1657509300000|2022-07-11 03:15:00|14299.8|14295.8|14319.3|14315.3|14320.8|14316.8|14299.3|14295.3|941
1657509600000|2022-07-11 03:20:00|14318.3|14314.3|14341.8|14337.8|14342.8|14338.8|14310.8|14306.8|1362
1657509900000|2022-07-11 03:25:00|14342.3|14338.3|14367.8|14363.8|14372.3|14368.3|14340.3|14336.3|2004
1657510200000|2022-07-11 03:30:00|14368.3|14364.3|14359.3|14355.3|14371.8|14367.8|14345.3|14341.3|1427
1657510500000|2022-07-11 03:35:00|14359.8|14355.8|14364.8|14360.8|14372.8|14368.8|14356.8|14352.8|1028
1657510800000|2022-07-11 03:40:00|14363.8|14359.8|14356.3|14352.3|14365.8|14361.8|14349.3|14345.3|854
1657511100000|2022-07-11 03:45:00|14354.3|14350.3|14365.3|14361.3|14372.8|14368.8|14351.8|14347.8|845
1657511400000|2022-07-11 03:50:00|14364.8|14360.8|14379.3|14375.3|14381.8|14377.8|14364.3|14360.3|1071
1657511700000|2022-07-11 03:55:00|14379.8|14375.8|14397.8|14393.8|14413.3|14409.3|14378.8|14374.8|2752
1657512000000|2022-07-11 04:00:00|14398.3|14394.3|14388.8|14384.8|14406.3|14402.3|14387.3|14383.3|994
1657512300000|2022-07-11 04:05:00|14388.3|14384.3|14375.3|14371.3|14394.3|14390.3|14373.3|14369.3|1034
1657512600000|2022-07-11 04:10:00|14376.8|14372.8|14382.3|14378.3|14385.3|14381.3|14372.8|14368.8|848
1657512900000|2022-07-11 04:15:00|14381.8|14377.8|14363.8|14359.8|14387.3|14383.3|14363.3|14359.3|711
1657513200000|2022-07-11 04:20:00|14364.3|14360.3|14351.8|14347.8|14371.3|14367.3|14351.3|14347.3|987
1657513500000|2022-07-11 04:25:00|14351.3|14347.3|14355.3|14351.3|14358.8|14354.8|14342.3|14338.3|1148
1657513800000|2022-07-11 04:30:00|14355.8|14351.8|14379.3|14375.3|14385.8|14381.8|14349.8|14345.8|1488
1657514100000|2022-07-11 04:35:00|14379.8|14375.8|14372.3|14368.3|14392.3|14388.3|14364.3|14360.3|1074
1657514400000|2022-07-11 04:40:00|14371.3|14367.3|14366.3|14362.3|14379.3|14375.3|14364.8|14360.8|621
1657514700000|2022-07-11 04:45:00|14366.8|14362.8|14375.3|14371.3|14385.3|14381.3|14357.8|14353.8|766
1657515000000|2022-07-11 04:50:00|14376.8|14372.8|14365.3|14361.3|14377.3|14373.3|14354.8|14350.8|604
1657515300000|2022-07-11 04:55:00|14364.8|14360.8|14352.3|14348.3|14370.8|14366.8|14350.8|14346.8|689
1657515600000|2022-07-11 05:00:00|14351.8|14347.8|14342.3|14338.3|14354.3|14350.3|14336.8|14332.8|1390
1657515900000|2022-07-11 05:05:00|14341.3|14337.3|14347.3|14343.3|14366.8|14362.8|14339.3|14335.3|1094
1657516200000|2022-07-11 05:10:00|14346.3|14342.3|14343.8|14339.8|14349.3|14345.3|14335.8|14331.8|851
1657516500000|2022-07-11 05:15:00|14344.8|14340.8|14350.8|14346.8|14355.8|14351.8|14337.8|14333.8|954
1657516800000|2022-07-11 05:20:00|14351.3|14347.3|14356.8|14352.8|14359.3|14355.3|14346.3|14342.3|691
1657517100000|2022-07-11 05:25:00|14356.3|14352.3|14346.8|14342.8|14367.8|14363.8|14336.3|14332.3|1616
1657517400000|2022-07-11 05:30:00|14332.4|14328.4|14331.4|14327.4|14335.9|14331.9|14321.4|14317.4|1729
1657517700000|2022-07-11 05:35:00|14332.4|14328.4|14345.9|14341.9|14346.9|14342.9|14331.4|14327.4|1145
1657518000000|2022-07-11 05:40:00|14345.4|14341.4|14332.9|14328.9|14347.9|14343.9|14324.9|14320.9|6254
1657518300000|2022-07-11 05:45:00|14339.4|14325.4|14331.9|14317.9|14340.3|14326.3|14330.5|14316.5|6
1657518600000|2022-07-11 05:50:00|14331.7|14317.7|14320.1|14306.1|14331.7|14317.7|14318.9|14304.9|0
1657518900000|2022-07-11 05:55:00|14320.6|14306.6|14317.7|14303.7|14322.6|14308.6|14313.9|14299.9|0
1657519200000|2022-07-11 06:00:00|14319.7|14305.7|14321.8|14307.8|14325.5|14311.5|14305.7|14291.7|0
1657519500000|2022-07-11 06:05:00|14322.2|14308.2|14278.3|14264.3|14322.6|14308.6|14269.1|14255.1|0
1657519800000|2022-07-11 06:10:00|14278.7|14264.7|14272.5|14258.5|14286.6|14272.6|14271.1|14257.1|0
1657520100000|2022-07-11 06:15:00|14270.4|14256.4|14286.5|14272.5|14294.1|14280.1|14270|14256|0
1657520400000|2022-07-11 06:20:00|14286.4|14272.4|14286.1|14272.1|14293.3|14279.3|14278.2|14264.2|0
1657520700000|2022-07-11 06:25:00|14286|14272|14303.5|14289.5|14305.1|14291.1|14286|14272|0
1657521000000|2022-07-11 06:30:00|14304.1|14290.1|14303.8|14289.8|14311.9|14297.9|14301.2|14287.2|0
1657521300000|2022-07-11 06:35:00|14303.9|14289.9|14305.1|14291.1|14311.1|14297.1|14300.6|14286.6|0
1657521600000|2022-07-11 06:40:00|14305.2|14291.2|14293.8|14279.8|14305.3|14291.3|14292.2|14278.2|0
1657521900000|2022-07-11 06:45:00|14293.7|14279.7|14292.9|14278.9|14295.9|14281.9|14290.9|14276.9|0
1657522200000|2022-07-11 06:50:00|14292.8|14278.8|14286.4|14272.4|14294.9|14280.9|14284.5|14270.5|0
1657522500000|2022-07-11 06:55:00|14286.5|14272.5|14294.1|14280.1|14294.3|14280.3|14283.6|14269.6|0
1657522800000|2022-07-11 07:00:00|14294.2|14280.2|14314.9|14308.9|14319.4|14313.4|14289.4|14280.2|1282
1657523100000|2022-07-11 07:05:00|14313.4|14307.4|14315.9|14309.9|14328.9|14322.9|14308.9|14302.9|571
1657523400000|2022-07-11 07:10:00|14315.4|14309.4|14311.4|14305.4|14330.4|14324.4|14308.9|14302.9|524
1657523700000|2022-07-11 07:15:00|14310.9|14304.9|14332.9|14326.9|14332.9|14326.9|14305.4|14299.4|501
1657524000000|2022-07-11 07:20:00|14333.4|14327.4|14332.4|14326.4|14343.9|14337.9|14327.4|14321.4|455
1657524300000|2022-07-11 07:25:00|14331.4|14325.4|14325.9|14319.9|14336.9|14330.9|14325.9|14319.9|155
1657524600000|2022-07-11 07:30:00|14326.9|14320.9|14336.9|14330.9|14337.9|14331.9|14317.4|14311.4|352
1657524900000|2022-07-11 07:35:00|14336.4|14330.4|14328.9|14322.9|14345.9|14339.9|14328.4|14322.4|300
1657525200000|2022-07-11 07:40:00|14329.9|14323.9|14326.4|14320.4|14331.9|14325.9|14324.4|14318.4|274
1657525500000|2022-07-11 07:45:00|14327.4|14321.4|14320.4|14314.4|14337.4|14331.4|14319.4|14313.4|309
1657525800000|2022-07-11 07:50:00|14320.9|14314.9|14322.4|14316.4|14327.4|14321.4|14318.9|14312.9|283
1657526100000|2022-07-11 07:55:00|14323.4|14317.4|14321.4|14315.4|14327.9|14321.9|14320.9|14314.9|153
1657526400000|2022-07-11 08:00:00|14321.9|14315.9|14316.4|14310.4|14325.9|14319.9|14312.9|14306.9|367
1657526700000|2022-07-11 08:05:00|14315.4|14309.4|14316.4|14310.4|14323.9|14317.9|14313.4|14307.4|119
1657527000000|2022-07-11 08:10:00|14315.9|14309.9|14333.4|14327.4|14339.4|14333.4|14315.4|14309.4|380
1657527300000|2022-07-11 08:15:00|14333.9|14327.9|14337.9|14331.9|14339.9|14333.9|14328.9|14322.9|389
1657527600000|2022-07-11 08:20:00|14337.4|14331.4|14334.9|14328.9|14339.9|14333.9|14329.9|14323.9|237
1657527900000|2022-07-11 08:25:00|14335.4|14329.4|14328.9|14322.9|14336.4|14330.4|14327.9|14321.9|109
1657528200000|2022-07-11 08:30:00|14327.9|14321.9|14334.4|14328.4|14334.9|14328.9|14326.9|14320.9|109
1657528500000|2022-07-11 08:35:00|14333.4|14327.4|14338.9|14332.9|14343.9|14337.9|14333.4|14327.4|330
1657528800000|2022-07-11 08:40:00|14339.9|14333.9|14333.4|14327.4|14339.9|14333.9|14331.9|14325.9|95
1657529100000|2022-07-11 08:45:00|14332.9|14326.9|14334.9|14328.9|14335.4|14329.4|14331.9|14325.9|67
1657529400000|2022-07-11 08:50:00|14335.9|14329.9|14337.4|14331.4|14340.9|14334.9|14329.9|14323.9|113
1657529700000|2022-07-11 08:55:00|14336.9|14330.9|14334.9|14328.9|14336.9|14330.9|14330.9|14324.9|78
1657530000000|2022-07-11 09:00:00|14334.4|14328.4|14353.4|14347.4|14358.4|14352.4|14331.9|14325.9|562
1657530300000|2022-07-11 09:05:00|14352.9|14346.9|14353.4|14347.4|14356.9|14350.9|14346.9|14340.9|296
1657530600000|2022-07-11 09:10:00|14354.4|14348.4|14356.9|14350.9|14362.9|14356.9|14351.9|14345.9|386
1657530900000|2022-07-11 09:15:00|14357.4|14351.4|14353.9|14347.9|14360.9|14354.9|14352.4|14346.4|154
1657531200000|2022-07-11 09:20:00|14352.9|14346.9|14350.9|14344.9|14353.9|14347.9|14347.4|14341.4|170
1657531500000|2022-07-11 09:25:00|14350.4|14344.4|14347.4|14341.4|14354.4|14348.4|14345.9|14339.9|100
1657531800000|2022-07-11 09:30:00|14348.4|14342.4|14343.9|14337.9|14349.9|14343.9|14342.4|14336.4|178
1657532100000|2022-07-11 09:35:00|14343.4|14337.4|14344.4|14338.4|14349.9|14343.9|14343.4|14337.4|80
1657532400000|2022-07-11 09:40:00|14345.4|14339.4|14340.9|14334.9|14347.9|14341.9|14339.9|14333.9|164
1657532700000|2022-07-11 09:45:00|14341.9|14335.9|14339.9|14333.9|14346.4|14340.4|14339.4|14333.4|79
1657533000000|2022-07-11 09:50:00|14340.9|14334.9|14340.4|14334.4|14343.4|14337.4|14338.9|14332.9|85
1657533300000|2022-07-11 09:55:00|14340.9|14334.9|14337.9|14331.9|14342.4|14336.4|14337.9|14331.9|102
1657533600000|2022-07-11 10:00:00|14338.4|14332.4|14340.9|14334.9|14340.9|14334.9|14331.9|14325.9|201
1657533900000|2022-07-11 10:05:00|14341.9|14335.9|14345.4|14339.4|14349.4|14343.4|14341.4|14335.4|128
1657534200000|2022-07-11 10:10:00|14344.4|14338.4|14348.9|14342.9|14348.9|14342.9|14344.4|14338.4|53
1657534500000|2022-07-11 10:15:00|14348.4|14342.4|14352.4|14346.4|14353.9|14347.9|14346.9|14340.9|190
1657534800000|2022-07-11 10:20:00|14352.9|14346.9|14352.4|14346.4|14354.4|14348.4|14350.9|14344.9|107
1657535100000|2022-07-11 10:25:00|14351.9|14345.9|14346.4|14340.4|14352.9|14346.9|14345.9|14339.9|56
1657535400000|2022-07-11 10:30:00|14345.9|14339.9|14343.4|14337.4|14346.4|14340.4|14342.4|14336.4|66
1657535700000|2022-07-11 10:35:00|14342.9|14336.9|14343.4|14337.4|14346.4|14340.4|14341.9|14335.9|50
1657536000000|2022-07-11 10:40:00|14342.9|14336.9|14348.9|14342.9|14348.9|14342.9|14341.9|14335.9|45
1657536300000|2022-07-11 10:45:00|14348.4|14342.4|14349.4|14343.4|14351.4|14345.4|14346.9|14340.9|74
1657536600000|2022-07-11 10:50:00|14350.4|14344.4|14342.9|14336.9|14351.9|14345.9|14342.9|14336.9|76
1657536900000|2022-07-11 10:55:00|14343.4|14337.4|14346.4|14340.4|14347.9|14341.9|14342.9|14336.9|30
1657537200000|2022-07-11 11:00:00|14346.9|14340.9|14349.4|14343.4|14350.9|14344.9|14344.4|14338.4|78
1657537500000|2022-07-11 11:05:00|14349.9|14343.9|14353.9|14347.9|14354.9|14348.9|14348.9|14342.9|123
1657537800000|2022-07-11 11:10:00|14353.4|14347.4|14354.4|14348.4|14358.9|14352.9|14351.4|14345.4|171
1657538100000|2022-07-11 11:15:00|14354.9|14348.9|14351.9|14345.9|14356.9|14350.9|14351.4|14345.4|140
1657538400000|2022-07-11 11:20:00|14352.4|14346.4|14347.4|14341.4|14352.9|14346.9|14346.9|14340.9|46
1657538700000|2022-07-11 11:25:00|14346.9|14340.9|14344.9|14338.9|14347.4|14341.4|14340.9|14334.9|114
1657539000000|2022-07-11 11:30:00|14345.4|14339.4|14345.4|14339.4|14348.4|14342.4|14343.9|14337.9|52
1657539300000|2022-07-11 11:35:00|14344.4|14338.4|14342.9|14336.9|14346.9|14340.9|14341.9|14335.9|57
1657539600000|2022-07-11 11:40:00|14343.4|14337.4|14335.9|14329.9|14343.4|14337.4|14333.9|14327.9|249
1657539900000|2022-07-11 11:45:00|14336.4|14330.4|14331.9|14325.9|14336.9|14330.9|14329.9|14323.9|172
1657540200000|2022-07-11 11:50:00|14331.4|14325.4|14323.9|14317.9|14332.9|14326.9|14321.9|14315.9|295
1657540500000|2022-07-11 11:55:00|14324.4|14318.4|14326.4|14320.4|14327.9|14321.9|14321.4|14315.4|262
1657540800000|2022-07-11 12:00:00|14326.9|14320.9|14322.4|14316.4|14330.9|14324.9|14321.9|14315.9|215
1657541100000|2022-07-11 12:05:00|14321.9|14315.9|14326.9|14320.9|14327.9|14321.9|14317.9|14311.9|189
1657541400000|2022-07-11 12:10:00|14327.9|14321.9|14327.9|14321.9|14332.4|14326.4|14325.9|14319.9|230
1657541700000|2022-07-11 12:15:00|14328.4|14322.4|14327.9|14321.9|14330.4|14324.4|14325.9|14319.9|55
1657542000000|2022-07-11 12:20:00|14328.4|14322.4|14334.4|14328.4|14336.9|14330.9|14327.9|14321.9|157
1657542300000|2022-07-11 12:25:00|14333.9|14327.9|14331.4|14325.4|14334.4|14328.4|14329.4|14323.4|103
1657542600000|2022-07-11 12:30:00|14331.9|14325.9|14319.9|14313.9|14333.9|14327.9|14315.4|14309.4|270
1657542900000|2022-07-11 12:35:00|14319.4|14313.4|14315.9|14309.9|14319.9|14313.9|14309.9|14303.9|319
1657543200000|2022-07-11 12:40:00|14314.9|14308.9|14308.9|14302.9|14317.9|14311.9|14302.9|14296.9|379
1657543500000|2022-07-11 12:45:00|14308.4|14302.4|14295.9|14289.9|14308.4|14302.4|14291.9|14285.9|626
1657543800000|2022-07-11 12:50:00|14296.9|14290.9|14303.4|14297.4|14307.4|14301.4|14296.9|14290.9|298
1657544100000|2022-07-11 12:55:00|14303.9|14297.9|14309.4|14303.4|14313.9|14307.9|14303.4|14297.4|175
1657544400000|2022-07-11 13:00:00|14308.9|14302.9|14311.9|14305.9|14313.9|14307.9|14307.4|14301.4|150
1657544700000|2022-07-11 13:05:00|14312.4|14306.4|14308.4|14302.4|14313.9|14307.9|14306.9|14300.9|131
1657545000000|2022-07-11 13:10:00|14307.9|14301.9|14304.4|14298.4|14309.9|14303.9|14300.9|14294.9|184
1657545300000|2022-07-11 13:15:00|14303.9|14297.9|14311.9|14305.9|14311.9|14305.9|14301.9|14295.9|108
1657545600000|2022-07-11 13:20:00|14310.9|14304.9|14308.9|14302.9|14313.9|14307.9|14307.9|14301.9|90
1657545900000|2022-07-11 13:25:00|14308.4|14302.4|14305.4|14299.4|14312.9|14306.9|14302.9|14296.9|140
1657546200000|2022-07-11 13:30:00|14305.9|14299.9|14268.4|14262.4|14319.9|14313.9|14267.4|14261.4|1977
1657546500000|2022-07-11 13:35:00|14267.4|14261.4|14244.9|14238.9|14269.4|14263.4|14241.9|14235.9|3191
1657546800000|2022-07-11 13:40:00|14245.4|14239.4|14233.9|14227.9|14245.4|14239.4|14224.9|14218.9|1880
1657547100000|2022-07-11 13:45:00|14233.4|14227.4|14219.9|14213.9|14242.9|14236.9|14217.9|14211.9|1398
1657547400000|2022-07-11 13:50:00|14218.4|14212.4|14215.4|14209.4|14224.9|14218.9|14202.9|14196.9|1672
1657547700000|2022-07-11 13:55:00|14214.9|14208.9|14226.9|14220.9|14236.4|14230.4|14213.9|14207.9|1166
1657548000000|2022-07-11 14:00:00|14226.4|14220.4|14220.9|14214.9|14227.9|14221.9|14214.4|14208.4|834
1657548300000|2022-07-11 14:05:00|14221.4|14215.4|14240.4|14234.4|14243.9|14237.9|14218.9|14212.9|839
1657548600000|2022-07-11 14:10:00|14240.9|14234.9|14245.9|14239.9|14256.9|14250.9|14238.9|14232.9|977
1657548900000|2022-07-11 14:15:00|14246.4|14240.4|14244.9|14238.9|14262.9|14256.9|14243.9|14237.9|891
1657549200000|2022-07-11 14:20:00|14244.4|14238.4|14228.4|14222.4|14246.9|14240.9|14220.4|14214.4|1350
1657549500000|2022-07-11 14:25:00|14228.9|14222.9|14238.9|14232.9|14242.9|14236.9|14226.9|14220.9|607
1657549800000|2022-07-11 14:30:00|14237.4|14231.4|14251.9|14245.9|14258.9|14252.9|14236.9|14230.9|761
1657550100000|2022-07-11 14:35:00|14253.9|14247.9|14264.9|14258.9|14267.9|14261.9|14247.9|14241.9|782
1657550400000|2022-07-11 14:40:00|14263.4|14257.4|14268.9|14262.9|14275.9|14269.9|14262.4|14256.4|1136
1657550700000|2022-07-11 14:45:00|14269.4|14263.4|14259.9|14253.9|14273.9|14267.9|14253.9|14247.9|830
1657551000000|2022-07-11 14:50:00|14260.9|14254.9|14255.4|14249.4|14264.9|14258.9|14251.9|14245.9|409
1657551300000|2022-07-11 14:55:00|14255.9|14249.9|14231.9|14225.9|14256.4|14250.4|14231.9|14225.9|716
1657551600000|2022-07-11 15:00:00|14231.4|14225.4|14240.9|14234.9|14243.4|14237.4|14230.9|14224.9|409
1657551900000|2022-07-11 15:05:00|14241.4|14235.4|14256.9|14250.9|14259.9|14253.9|14240.9|14234.9|524
1657552200000|2022-07-11 15:10:00|14257.4|14251.4|14259.4|14253.4|14269.4|14263.4|14251.9|14245.9|529
1657552500000|2022-07-11 15:15:00|14259.9|14253.9|14256.4|14250.4|14269.4|14263.4|14253.4|14247.4|458
1657552800000|2022-07-11 15:20:00|14256.9|14250.9|14247.9|14241.9|14260.9|14254.9|14245.9|14239.9|430
1657553100000|2022-07-11 15:25:00|14246.9|14240.9|14258.9|14252.9|14262.4|14256.4|14243.4|14237.4|468
1657553400000|2022-07-11 15:30:00|14258.4|14252.4|14250.9|14244.9|14264.9|14258.9|14250.9|14244.9|275
1657553700000|2022-07-11 15:35:00|14251.4|14245.4|14251.9|14245.9|14262.4|14256.4|14245.9|14239.9|386
1657554000000|2022-07-11 15:40:00|14252.4|14246.4|14244.4|14238.4|14254.9|14248.9|14235.9|14229.9|432
1657554300000|2022-07-11 15:45:00|14248.4|14242.4|14243.9|14237.9|14251.4|14245.4|14238.9|14232.9|160
1657554600000|2022-07-11 15:50:00|14244.4|14238.4|14247.4|14241.4|14251.9|14245.9|14236.4|14230.4|252
1657554900000|2022-07-11 15:55:00|14248.4|14242.4|14253.9|14247.9|14258.4|14252.4|14246.4|14240.4|247
1657555200000|2022-07-11 16:00:00|14253.4|14247.4|14255.4|14249.4|14260.9|14254.9|14249.4|14243.4|250
1657555500000|2022-07-11 16:05:00|14254.4|14248.4|14258.9|14252.9|14260.9|14254.9|14250.4|14244.4|195
1657555800000|2022-07-11 16:10:00|14257.4|14251.4|14261.4|14255.4|14267.9|14261.9|14256.4|14250.4|386
1657556100000|2022-07-11 16:15:00|14262.4|14256.4|14261.4|14255.4|14266.4|14260.4|14257.4|14251.4|193
1657556400000|2022-07-11 16:20:00|14260.9|14254.9|14256.4|14250.4|14262.4|14256.4|14250.9|14244.9|192
1657556700000|2022-07-11 16:25:00|14256.9|14250.9|14258.4|14252.4|14259.9|14253.9|14253.4|14247.4|65
1657557000000|2022-07-11 16:30:00|14257.9|14251.9|14260.4|14254.4|14261.9|14255.9|14254.4|14248.4|149
1657557300000|2022-07-11 16:35:00|14259.9|14253.9|14272.9|14266.9|14274.4|14268.4|14259.9|14253.9|334
1657557600000|2022-07-11 16:40:00|14273.4|14267.4|14267.4|14261.4|14273.4|14267.4|14263.9|14257.9|225
1657557900000|2022-07-11 16:45:00|14268.4|14262.4|14264.9|14258.9|14268.4|14262.4|14263.9|14257.9|66
1657558200000|2022-07-11 16:50:00|14265.9|14259.9|14262.9|14256.9|14266.4|14260.4|14258.9|14252.9|97
1657558500000|2022-07-11 16:55:00|14263.4|14257.4|14279.9|14273.9|14283.4|14277.4|14262.9|14256.9|631
1657558800000|2022-07-11 17:00:00|14278.9|14272.9|14288.4|14282.4|14300.9|14294.9|14277.9|14271.9|719
1657559100000|2022-07-11 17:05:00|14287.9|14281.9|14300.9|14294.9|14304.9|14298.9|14282.9|14276.9|416
1657559400000|2022-07-11 17:10:00|14300.4|14294.4|14296.9|14290.9|14305.9|14299.9|14296.9|14290.9|270
1657559700000|2022-07-11 17:15:00|14296.4|14290.4|14292.4|14286.4|14296.9|14290.9|14290.9|14284.9|194
1657560000000|2022-07-11 17:20:00|14291.9|14285.9|14298.9|14292.9|14299.9|14293.9|14291.9|14285.9|155
1657560300000|2022-07-11 17:25:00|14299.9|14293.9|14300.4|14294.4|14302.9|14296.9|14295.9|14289.9|146
1657560600000|2022-07-11 17:30:00|14299.9|14293.9|14309.9|14303.9|14314.9|14308.9|14298.9|14292.9|467
1657560900000|2022-07-11 17:35:00|14309.4|14303.4|14314.4|14308.4|14314.9|14308.9|14309.4|14303.4|107
1657561200000|2022-07-11 17:40:00|14314.9|14308.9|14322.9|14316.9|14329.4|14323.4|14314.4|14308.4|513
1657561500000|2022-07-11 17:45:00|14323.4|14317.4|14316.9|14310.9|14324.9|14318.9|14313.9|14307.9|204
1657561800000|2022-07-11 17:50:00|14315.9|14309.9|14325.4|14319.4|14326.4|14320.4|14315.9|14309.9|106
1657562100000|2022-07-11 17:55:00|14324.9|14318.9|14314.9|14308.9|14325.9|14319.9|14314.9|14308.9|99
1657562400000|2022-07-11 18:00:00|14315.4|14309.4|14299.9|14293.9|14318.9|14312.9|14298.4|14292.4|385
1657562700000|2022-07-11 18:05:00|14301.4|14295.4|14293.4|14287.4|14308.4|14302.4|14292.4|14286.4|186
1657563000000|2022-07-11 18:10:00|14291.9|14285.9|14293.4|14287.4|14297.4|14291.4|14286.4|14280.4|233
1657563300000|2022-07-11 18:15:00|14292.9|14286.9|14294.9|14288.9|14298.4|14292.4|14288.9|14282.9|155
1657563600000|2022-07-11 18:20:00|14293.4|14287.4|14287.4|14281.4|14297.4|14291.4|14281.4|14275.4|151
1657563900000|2022-07-11 18:25:00|14286.9|14280.9|14286.9|14280.9|14288.9|14282.9|14280.9|14274.9|115
1657564200000|2022-07-11 18:30:00|14287.4|14281.4|14277.9|14271.9|14291.4|14285.4|14277.9|14271.9|110
1657564500000|2022-07-11 18:35:00|14277.4|14271.4|14279.4|14273.4|14280.9|14274.9|14273.4|14267.4|123
1657564800000|2022-07-11 18:40:00|14278.9|14272.9|14290.9|14284.9|14293.9|14287.9|14276.9|14270.9|73
1657565100000|2022-07-11 18:45:00|14291.4|14285.4|14282.4|14276.4|14296.9|14290.9|14281.9|14275.9|64
1657565400000|2022-07-11 18:50:00|14281.4|14275.4|14274.4|14268.4|14281.4|14275.4|14271.9|14265.9|122
1657565700000|2022-07-11 18:55:00|14273.9|14267.9|14263.9|14257.9|14277.4|14271.4|14263.9|14257.9|189
1657566000000|2022-07-11 19:00:00|14262.9|14256.9|14261.4|14255.4|14269.9|14263.9|14259.4|14253.4|237
1657566300000|2022-07-11 19:05:00|14260.9|14254.9|14262.4|14256.4|14264.4|14258.4|14258.9|14252.9|157
1657566600000|2022-07-11 19:10:00|14261.9|14255.9|14269.9|14263.9|14271.9|14265.9|14260.9|14254.9|205
1657566900000|2022-07-11 19:15:00|14269.4|14263.4|14260.9|14254.9|14271.4|14265.4|14260.4|14254.4|141
1657567200000|2022-07-11 19:20:00|14260.4|14254.4|14254.9|14248.9|14263.4|14257.4|14251.9|14245.9|381
1657567500000|2022-07-11 19:25:00|14254.4|14248.4|14255.9|14249.9|14260.9|14254.9|14246.4|14240.4|142
1657567800000|2022-07-11 19:30:00|14256.4|14250.4|14260.4|14254.4|14267.4|14261.4|14254.4|14248.4|157
1657568100000|2022-07-11 19:35:00|14259.4|14253.4|14255.4|14249.4|14263.9|14257.9|14251.4|14245.4|117
1657568400000|2022-07-11 19:40:00|14255.9|14249.9|14245.4|14239.4|14263.4|14257.4|14244.9|14238.9|109
1657568700000|2022-07-11 19:45:00|14241.9|14235.9|14240.4|14234.4|14250.9|14244.9|14238.9|14232.9|288
1657569000000|2022-07-11 19:50:00|14239.9|14233.9|14245.4|14239.4|14246.9|14240.9|14235.9|14229.9|217
1657569300000|2022-07-11 19:55:00|14244.4|14238.4|14251.4|14245.4|14252.4|14246.4|14239.9|14233.9|149
1657569600000|2022-07-11 20:00:00|14251.9|14245.9|14260.4|14254.4|14261.9|14255.9|14251.4|14245.4|240
1657569900000|2022-07-11 20:05:00|14260.9|14254.9|14265.4|14259.4|14267.9|14261.9|14260.9|14254.9|108
1657570200000|2022-07-11 20:10:00|14266.4|14260.4|14266.4|14260.4|14267.9|14261.9|14263.9|14257.9|40
1657570500000|2022-07-11 20:15:00|14266.9|14260.9|14266.9|14260.9|14269.9|14263.9|14266.4|14260.4|71
1657570800000|2022-07-11 20:20:00|14267.9|14261.9|14263.4|14257.4|14268.4|14262.4|14262.4|14256.4|38
1657571100000|2022-07-11 20:25:00|14262.9|14256.9|14262.4|14256.4|14262.9|14256.9|14258.9|14252.9|40
1657571400000|2022-07-11 20:30:00|14263.4|14257.4|14264.9|14258.9|14266.4|14260.4|14263.4|14257.4|46
1657571700000|2022-07-11 20:35:00|14264.4|14258.4|14260.4|14254.4|14264.9|14258.9|14258.9|14252.9|41
1657572000000|2022-07-11 20:40:00|14259.4|14253.4|14262.9|14256.9|14263.4|14257.4|14258.9|14252.9|66
1657572300000|2022-07-11 20:45:00|14262.4|14256.4|14252.4|14246.4|14262.9|14256.9|14251.9|14245.9|77
1657572600000|2022-07-11 20:50:00|14252.9|14246.9|14257.4|14251.4|14257.9|14251.9|14251.9|14245.9|64
1657572900000|2022-07-11 20:55:00|14255.9|14249.9|14252.9|14246.9|14257.4|14251.4|14250.9|14244.9|180
1657573200000|2022-07-11 21:00:00|14258.3|14244.3|14257.4|14243.4|14258.5|14244.5|14256.9|14242.9|0
1657573500000|2022-07-11 21:05:00|14257.2|14243.2|14256.4|14242.4|14257.6|14243.6|14256.1|14242.1|0
1657573800000|2022-07-11 21:10:00|14256.6|14242.6|14256.6|14242.6|14257.1|14243.1|14256.4|14242.4|0
1657574100000|2022-07-11 21:15:00|14257.4|14243.4|14257.9|14243.9|14258.3|14244.3|14257|14243|0
1657574400000|2022-07-11 21:20:00|14257.7|14243.7|14257.7|14243.7|14257.9|14243.9|14257.5|14243.5|0
1657574700000|2022-07-11 21:25:00|14258.2|14244.2|14257.6|14243.6|14258.2|14244.2|14257.5|14243.5|0
1657575000000|2022-07-11 21:30:00|14258.1|14244.1|14258.8|14244.8|14259.8|14245.8|14258|14244|0
1657575300000|2022-07-11 21:35:00|14258.7|14244.7|14258.1|14244.1|14258.7|14244.7|14257.9|14243.9|0
1657575600000|2022-07-11 21:40:00|14257.1|14243.1|14262.7|14248.7|14263.1|14249.1|14257.1|14243.1|0
1657575900000|2022-07-11 21:45:00|14262.8|14248.8|14263.5|14249.5|14265.1|14251.1|14262.8|14248.8|0
1657576200000|2022-07-11 21:50:00|14263.4|14249.4|14263|14249|14264.4|14250.4|14262.7|14248.7|0
1657576500000|2022-07-11 21:55:00|14263.3|14249.3|14264.5|14250.5|14264.5|14250.5|14263.3|14249.3|0
1657576800000|2022-07-11 22:00:00|14261.8|14247.8|14253.1|14239.1|14264.3|14250.3|14252.7|14238.7|0
1657577100000|2022-07-11 22:05:00|14252.3|14238.3|14255.6|14241.6|14256.5|14242.5|14251.5|14237.5|0
1657577400000|2022-07-11 22:10:00|14256|14242|14256.5|14242.5|14257.7|14243.7|14252.7|14238.7|0
1657577700000|2022-07-11 22:15:00|14255.6|14241.6|14257.3|14243.3|14258.9|14244.9|14254.8|14240.8|0
1657578000000|2022-07-11 22:20:00|14257.7|14243.7|14256.5|14242.5|14258.1|14244.1|14255.6|14241.6|0
1657578300000|2022-07-11 22:25:00|14257.3|14243.3|14261|14247|14261|14247|14256|14242|0
1657578600000|2022-07-11 22:30:00|14261.8|14247.8|14261|14247|14264.3|14250.3|14260.5|14246.5|0
1657578900000|2022-07-11 22:35:00|14261.8|14247.8|14250.3|14236.3|14261.8|14247.8|14249.5|14235.5|0
1657579200000|2022-07-11 22:40:00|14251.1|14237.1|14246.2|14232.2|14252|14238|14246.2|14232.2|0
1657579500000|2022-07-11 22:45:00|14245.7|14231.7|14242.9|14228.9|14247|14233|14240.4|14226.4|0
1657579800000|2022-07-11 22:50:00|14242.4|14228.4|14241.8|14227.8|14243.5|14229.5|14240.2|14226.2|0
1657580100000|2022-07-11 22:55:00|14241.4|14227.4|14241.4|14227.4|14244.3|14230.3|14239.4|14225.4|0
1657580400000|2022-07-11 23:00:00|14241.8|14227.8|14247|14233|14247.8|14233.8|14240.6|14226.6|0
1657580700000|2022-07-11 23:05:00|14247.8|14233.8|14254.5|14240.5|14254.5|14240.5|14247.8|14233.8|0
1657581000000|2022-07-11 23:10:00|14253.6|14239.6|14252|14238|14254.5|14240.5|14249.5|14235.5|0
1657581300000|2022-07-11 23:15:00|14252.4|14238.4|14248.7|14234.7|14254.5|14240.5|14247.8|14233.8|0
1657581600000|2022-07-11 23:20:00|14249.5|14235.5|14249.5|14235.5|14252|14238|14247|14233|0
1657581900000|2022-07-11 23:25:00|14249.9|14235.9|14258.6|14244.6|14259.4|14245.4|14249.9|14235.9|0
1657582200000|2022-07-11 23:30:00|14257.8|14243.8|14256.5|14242.5|14259.4|14245.4|14255.7|14241.7|0
1657582500000|2022-07-11 23:35:00|14256.9|14242.9|14261.9|14247.9|14265.2|14251.2|14256.1|14242.1|0
1657582800000|2022-07-11 23:40:00|14261.5|14247.5|14258.6|14244.6|14262.7|14248.7|14257.8|14243.8|0
1657583100000|2022-07-11 23:45:00|14259.4|14245.4|14264.4|14250.4|14265.2|14251.2|14258.6|14244.6|0
1657583400000|2022-07-11 23:50:00|14265.2|14251.2|14261.9|14247.9|14266.1|14252.1|14260.3|14246.3|0
1657583700000|2022-07-11 23:55:00|14262.3|14248.3|14266.9|14252.9|14268.5|14254.5|14260.3|14246.3|0
1657584000000|2022-07-12 00:00:00|14267.7|14253.7|14259.4|14245.4|14271.9|14257.9|14255.3|14241.3|0
1657584300000|2022-07-12 00:05:00|14260.3|14246.3|14259.8|14245.8|14264.4|14250.4|14256.1|14242.1|0
1657584600000|2022-07-12 00:10:00|14260.3|14246.3|14254.5|14240.5|14261.9|14247.9|14253.7|14239.7|0
1657584900000|2022-07-12 00:15:00|14253.7|14239.7|14246.3|14232.3|14258.6|14244.6|14243.8|14229.8|0
1657585200000|2022-07-12 00:20:00|14245.9|14231.9|14248.3|14234.3|14249.6|14235.6|14243|14229|0
1657585500000|2022-07-12 00:25:00|14247.9|14233.9|14226.9|14212.9|14248.3|14234.3|14222.8|14208.8|0
1657585800000|2022-07-12 00:30:00|14227.4|14213.4|14219.5|14205.5|14230.2|14216.2|14217.1|14203.1|0
1657586100000|2022-07-12 00:35:00|14219.9|14205.9|14218.8|14204.8|14221.2|14207.2|14211.7|14197.7|0
1657586400000|2022-07-12 00:40:00|14219.3|14205.3|14211.9|14197.9|14219.7|14205.7|14211.1|14197.1|0
1657586700000|2022-07-12 00:45:00|14210.4|14206.4|14181.4|14177.4|14234.4|14230.4|14181.4|14177.4|4760
1657587000000|2022-07-12 00:50:00|14182.4|14178.4|14175.9|14171.9|14188.4|14184.4|14166.4|14162.4|2847
1657587300000|2022-07-12 00:55:00|14175.4|14171.4|14159.4|14155.4|14181.4|14177.4|14158.4|14154.4|2317
1657587600000|2022-07-12 01:00:00|14161.9|14157.9|14130.4|14126.4|14174.9|14170.9|14121.9|14117.9|6970
1657587900000|2022-07-12 01:05:00|14131.4|14127.4|14104.9|14100.9|14131.4|14127.4|14099.4|14095.4|4966
1657588200000|2022-07-12 01:10:00|14106.4|14102.4|14077.9|14073.9|14107.4|14103.4|14072.4|14068.4|4437
1657588500000|2022-07-12 01:15:00|14076.9|14072.9|14068.9|14064.9|14097.9|14093.9|14061.4|14057.4|3611
1657588800000|2022-07-12 01:20:00|14067.4|14063.4|14037.4|14033.4|14081.4|14077.4|14034.4|14030.4|4258
1657589100000|2022-07-12 01:25:00|14039.9|14035.9|14064.4|14060.4|14069.9|14065.9|14030.9|14026.9|3966
1657589400000|2022-07-12 01:30:00|14066.4|14062.4|14057.9|14053.9|14077.4|14073.4|14051.4|14047.4|2906
1657589700000|2022-07-12 01:35:00|14057.4|14053.4|14060.9|14056.9|14071.4|14067.4|14039.4|14035.4|2164
1657590000000|2022-07-12 01:40:00|14061.9|14057.9|14066.9|14062.9|14097.9|14093.9|14056.9|14052.9|3284
1657590300000|2022-07-12 01:45:00|14064.9|14060.9|14057.4|14053.4|14075.4|14071.4|14042.4|14038.4|2302
1657590600000|2022-07-12 01:50:00|14057.9|14053.9|14002.9|13998.9|14067.4|14063.4|14002.9|13998.9|4846
1657590900000|2022-07-12 01:55:00|14003.4|13999.4|14009.4|14005.4|14019.4|14015.4|13998.4|13994.4|2461
1657591200000|2022-07-12 02:00:00|14009.9|14005.9|13989.9|13985.9|14024.9|14020.9|13989.9|13985.9|2845
1657591500000|2022-07-12 02:05:00|13990.4|13986.4|14012.4|14008.4|14033.9|14029.9|13990.4|13986.4|2358
1657591800000|2022-07-12 02:10:00|14010.4|14006.4|14009.4|14005.4|14015.9|14011.9|14000.4|13996.4|1302
1657592100000|2022-07-12 02:15:00|14008.4|14004.4|14006.8|14002.8|14017.9|14013.9|13995.1|13991.1|1945
1657592400000|2022-07-12 02:20:00|14006.3|14002.3|14013.8|14009.8|14023.3|14019.3|14006.3|14002.3|1137
1657592700000|2022-07-12 02:25:00|14013.3|14009.3|13998.3|13994.3|14020.8|14016.8|13998.3|13994.3|1159
1657593000000|2022-07-12 02:30:00|13999.8|13995.8|13995.3|13991.3|14008.8|14004.8|13989.8|13985.8|1707
1657593300000|2022-07-12 02:35:00|13996.3|13992.3|13980.3|13976.3|14003.3|13999.3|13977.3|13973.3|1548
1657593600000|2022-07-12 02:40:00|13979.3|13975.3|13962.3|13958.3|13986.3|13982.3|13960.8|13956.8|2263
1657593900000|2022-07-12 02:45:00|13963.8|13959.8|13966.8|13962.8|13976.3|13972.3|13958.3|13954.3|1580
1657594200000|2022-07-12 02:50:00|13967.3|13963.3|13945.8|13941.8|13971.8|13967.8|13943.3|13939.3|1592
1657594500000|2022-07-12 02:55:00|13945.3|13941.3|13955.3|13951.3|13965.3|13961.3|13931.3|13927.3|2725
1657594800000|2022-07-12 03:00:00|13954.8|13950.8|13926.3|13922.3|13955.8|13951.8|13924.3|13920.3|1900
1657595100000|2022-07-12 03:05:00|13926.8|13922.8|13926.3|13922.3|13932.3|13928.3|13913.3|13909.3|2042
1657595400000|2022-07-12 03:10:00|13924.8|13920.8|13952.3|13948.3|13953.3|13949.3|13921.3|13917.3|1510
1657595700000|2022-07-12 03:15:00|13951.3|13947.3|13948.8|13944.8|13960.3|13956.3|13938.3|13934.3|1622
1657596000000|2022-07-12 03:20:00|13948.3|13944.3|13972.8|13968.8|13982.3|13978.3|13937.3|13933.3|2431
1657596300000|2022-07-12 03:25:00|13973.8|13969.8|13983.3|13979.3|13995.8|13991.8|13971.8|13967.8|2135
1657596600000|2022-07-12 03:30:00|13982.8|13978.8|13958.8|13954.8|13984.8|13980.8|13958.8|13954.8|1475
1657596900000|2022-07-12 03:35:00|13959.3|13955.3|13965.3|13961.3|13967.8|13963.8|13951.3|13947.3|990
1657597200000|2022-07-12 03:40:00|13964.8|13960.8|13985.8|13981.8|13986.3|13982.3|13961.3|13957.3|1069
1657597500000|2022-07-12 03:45:00|13986.3|13982.3|13975.3|13971.3|13994.8|13990.8|13966.3|13962.3|1437
1657597800000|2022-07-12 03:50:00|13975.8|13971.8|13984.3|13980.3|13988.3|13984.3|13971.3|13967.3|690
1657598100000|2022-07-12 03:55:00|13985.8|13981.8|13990.8|13986.8|13994.3|13990.3|13976.3|13972.3|810
1657598400000|2022-07-12 04:00:00|13991.8|13987.8|13971.8|13967.8|13998.3|13994.3|13968.8|13964.8|1378
1657598700000|2022-07-12 04:05:00|13972.3|13968.3|13976.3|13972.3|13983.3|13979.3|13966.3|13962.3|867
1657599000000|2022-07-12 04:10:00|13976.8|13972.8|13987.3|13983.3|13991.8|13987.8|13974.3|13970.3|839
1657599300000|2022-07-12 04:15:00|13986.8|13982.8|13966.8|13962.8|14001.3|13997.3|13966.3|13962.3|1237
1657599600000|2022-07-12 04:20:00|13965.8|13961.8|13950.3|13946.3|13968.3|13964.3|13946.8|13942.8|1709
1657599900000|2022-07-12 04:25:00|13949.8|13945.8|13961.3|13957.3|13966.3|13962.3|13945.3|13941.3|1071
1657600200000|2022-07-12 04:30:00|13960.8|13956.8|13970.3|13966.3|13988.3|13984.3|13960.8|13956.8|1649
1657600500000|2022-07-12 04:35:00|13969.8|13965.8|13980.3|13976.3|13982.8|13978.8|13967.3|13963.3|559
1657600800000|2022-07-12 04:40:00|13982.3|13978.3|13961.3|13957.3|13984.3|13980.3|13961.3|13957.3|862
1657601100000|2022-07-12 04:45:00|13962.3|13958.3|13957.3|13953.3|13970.3|13966.3|13955.3|13951.3|891
1657601400000|2022-07-12 04:50:00|13958.3|13954.3|13956.8|13952.8|13962.3|13958.3|13948.3|13944.3|835
1657601700000|2022-07-12 04:55:00|13956.3|13952.3|13962.3|13958.3|13962.3|13958.3|13945.8|13941.8|800
1657602000000|2022-07-12 05:00:00|13960.3|13956.3|13941.8|13937.8|13965.3|13961.3|13935.8|13931.8|1330
1657602300000|2022-07-12 05:05:00|13942.3|13938.3|13976.3|13972.3|13976.8|13972.8|13936.3|13932.3|1901
1657602600000|2022-07-12 05:10:00|13975.8|13971.8|13960.8|13956.8|13976.8|13972.8|13957.3|13953.3|1087
1657602900000|2022-07-12 05:15:00|13960.3|13956.3|13963.8|13959.8|13970.3|13966.3|13956.3|13952.3|712
1657603200000|2022-07-12 05:20:00|13964.3|13960.3|13974.3|13970.3|13974.8|13970.8|13959.3|13955.3|1271
1657603500000|2022-07-12 05:25:00|13974.8|13970.8|13970.3|13966.3|13987.3|13983.3|13955.3|13951.3|2832
1657603800000|2022-07-12 05:30:00|13967.1|13963.1|13959.1|13955.1|13970.1|13966.1|13944.1|13940.1|2530
1657604100000|2022-07-12 05:35:00|13960.1|13956.1|13953.1|13949.1|13970.6|13966.6|13952.6|13948.6|2475
1657604400000|2022-07-12 05:40:00|13957.6|13953.6|13973.1|13969.1|13979.1|13975.1|13952.1|13948.1|3762
1657604700000|2022-07-12 05:45:00|13982.1|13968.1|13973.2|13959.2|13985.7|13971.7|13973.2|13959.2|6
1657605000000|2022-07-12 05:50:00|13973.4|13959.4|13973.5|13959.5|13975.7|13961.7|13968.3|13954.3|0
1657605300000|2022-07-12 05:55:00|13973.9|13959.9|13960|13946|13973.9|13959.9|13960|13946|0
1657605600000|2022-07-12 06:00:00|13959.6|13945.6|13944.5|13930.5|13959.8|13945.8|13937.6|13923.6|0
1657605900000|2022-07-12 06:05:00|13944.3|13930.3|13949.2|13935.2|13958.1|13944.1|13936.6|13922.6|0
1657606200000|2022-07-12 06:10:00|13949|13935|13952.5|13938.5|13952.9|13938.9|13945.4|13931.4|0
1657606500000|2022-07-12 06:15:00|13952.1|13938.1|13954.1|13940.1|13954.8|13940.8|13934.2|13920.2|0
1657606800000|2022-07-12 06:20:00|13952|13938|13955|13941|13964.9|13950.9|13947.6|13933.6|0
1657607100000|2022-07-12 06:25:00|13955.1|13941.1|13960.4|13946.4|13967.2|13953.2|13955|13941|0
1657607400000|2022-07-12 06:30:00|13960.5|13946.5|13967.8|13953.8|13969.8|13955.8|13957.7|13943.7|0
1657607700000|2022-07-12 06:35:00|13967.7|13953.7|13956.7|13942.7|13968.5|13954.5|13953.8|13939.8|0
1657608000000|2022-07-12 06:40:00|13956.6|13942.6|13954.1|13940.1|13956.6|13942.6|13950.8|13936.8|0
1657608300000|2022-07-12 06:45:00|13954.2|13940.2|13941.9|13927.9|13954.9|13940.9|13939.9|13925.9|0
1657608600000|2022-07-12 06:50:00|13941.8|13927.8|13948.4|13934.4|13952.1|13938.1|13937.9|13923.9|0
1657608900000|2022-07-12 06:55:00|13948.3|13934.3|13965.9|13951.9|13965.9|13951.9|13947.5|13933.5|0
1657609200000|2022-07-12 07:00:00|13965.3|13951.3|13981.6|13975.6|13991.6|13985.6|13963.1|13949.7|1554
1657609500000|2022-07-12 07:05:00|13983.6|13977.6|13995.6|13989.6|14008.6|14002.6|13975.1|13969.1|1035
1657609800000|2022-07-12 07:10:00|13994.1|13988.1|13978.1|13972.1|13999.1|13993.1|13968.1|13962.1|650
1657610100000|2022-07-12 07:15:00|13978.6|13972.6|13967.6|13961.6|13983.6|13977.6|13964.1|13958.1|546
1657610400000|2022-07-12 07:20:00|13966.6|13960.6|13959.6|13953.6|13967.1|13961.1|13949.1|13943.1|691
1657610700000|2022-07-12 07:25:00|13958.6|13952.6|13962.6|13956.6|13969.6|13963.6|13953.1|13947.1|239
1657611000000|2022-07-12 07:30:00|13962.1|13956.1|13948.1|13942.1|13968.6|13962.6|13944.6|13938.6|543
1657611300000|2022-07-12 07:35:00|13946.1|13940.1|13953.6|13947.6|13955.1|13949.1|13943.1|13937.1|437
1657611600000|2022-07-12 07:40:00|13954.6|13948.6|13960.6|13954.6|13961.1|13955.1|13951.6|13945.6|258
1657611900000|2022-07-12 07:45:00|13961.1|13955.1|13963.1|13957.1|13972.1|13966.1|13959.1|13953.1|387
1657612200000|2022-07-12 07:50:00|13962.1|13956.1|13965.6|13959.6|13968.1|13962.1|13961.1|13955.1|202
1657612500000|2022-07-12 07:55:00|13964.6|13958.6|13972.1|13966.1|13972.1|13966.1|13960.1|13954.1|199
1657612800000|2022-07-12 08:00:00|13973.1|13967.1|13968.1|13962.1|13974.1|13968.1|13958.1|13952.1|321
1657613100000|2022-07-12 08:05:00|13969.1|13963.1|13963.6|13957.6|13974.1|13968.1|13960.1|13954.1|195
1657613400000|2022-07-12 08:10:00|13962.6|13956.6|13959.1|13953.1|13972.1|13966.1|13958.1|13952.1|215
1657613700000|2022-07-12 08:15:00|13959.6|13953.6|13961.6|13955.6|13965.1|13959.1|13954.1|13948.1|224
1657614000000|2022-07-12 08:20:00|13962.6|13956.6|13971.1|13965.1|13972.1|13966.1|13958.1|13952.1|154
1657614300000|2022-07-12 08:25:00|13970.6|13964.6|13971.1|13965.1|13972.1|13966.1|13967.1|13961.1|161
1657614600000|2022-07-12 08:30:00|13972.1|13966.1|13987.1|13981.1|13987.1|13981.1|13970.1|13964.1|621
1657614900000|2022-07-12 08:35:00|13986.6|13980.6|13988.1|13982.1|13996.1|13990.1|13985.1|13979.1|537
1657615200000|2022-07-12 08:40:00|13989.1|13983.1|13991.1|13985.1|13992.1|13986.1|13988.1|13982.1|205
1657615500000|2022-07-12 08:45:00|13992.1|13986.1|13989.6|13983.6|13992.1|13986.1|13985.6|13979.6|132
1657615800000|2022-07-12 08:50:00|13989.1|13983.1|13982.1|13976.1|13990.1|13984.1|13982.1|13976.1|131
1657616100000|2022-07-12 08:55:00|13983.1|13977.1|13984.6|13978.6|13985.1|13979.1|13980.1|13974.1|178
1657616400000|2022-07-12 09:00:00|13985.6|13979.6|13983.6|13977.6|13997.6|13991.6|13981.1|13975.1|322
1657616700000|2022-07-12 09:05:00|13983.1|13977.1|13990.6|13984.6|13994.6|13988.6|13983.1|13977.1|163
1657617000000|2022-07-12 09:10:00|13990.1|13984.1|13990.1|13984.1|13994.6|13988.6|13986.6|13980.6|121
1657617300000|2022-07-12 09:15:00|13990.6|13984.6|13991.6|13985.6|13995.1|13989.1|13989.1|13983.1|110
1657617600000|2022-07-12 09:20:00|13991.1|13985.1|13983.6|13977.6|13991.1|13985.1|13982.1|13976.1|125
1657617900000|2022-07-12 09:25:00|13984.1|13978.1|13977.1|13971.1|13985.1|13979.1|13975.6|13969.6|204
1657618200000|2022-07-12 09:30:00|13977.6|13971.6|13975.1|13969.1|13979.6|13973.6|13974.1|13968.1|144
1657618500000|2022-07-12 09:35:00|13973.1|13967.1|13971.6|13965.6|13977.1|13971.1|13970.6|13964.6|136
1657618800000|2022-07-12 09:40:00|13972.1|13966.1|13972.6|13966.6|13979.1|13973.1|13972.1|13966.1|113
1657619100000|2022-07-12 09:45:00|13971.6|13965.6|13967.1|13961.1|13973.1|13967.1|13966.1|13960.1|187
1657619400000|2022-07-12 09:50:00|13967.6|13961.6|13967.6|13961.6|13974.1|13968.1|13963.1|13957.1|205
1657619700000|2022-07-12 09:55:00|13968.1|13962.1|13976.1|13970.1|13976.6|13970.6|13968.1|13962.1|83
1657620000000|2022-07-12 10:00:00|13975.6|13969.6|13977.6|13971.6|13979.1|13973.1|13973.6|13967.6|100
1657620300000|2022-07-12 10:05:00|13978.1|13972.1|13975.6|13969.6|13978.1|13972.1|13974.1|13968.1|74
1657620600000|2022-07-12 10:10:00|13976.1|13970.1|13982.6|13976.6|13991.1|13985.1|13975.6|13969.6|396
1657620900000|2022-07-12 10:15:00|13983.6|13977.6|13984.1|13978.1|13987.1|13981.1|13981.6|13975.6|104
1657621200000|2022-07-12 10:20:00|13984.6|13978.6|13984.1|13978.1|13986.6|13980.6|13981.1|13975.1|119
1657621500000|2022-07-12 10:25:00|13983.6|13977.6|13982.6|13976.6|13989.1|13983.1|13981.6|13975.6|118
1657621800000|2022-07-12 10:30:00|13981.6|13975.6|13980.6|13974.6|13984.6|13978.6|13978.1|13972.1|85
1657622100000|2022-07-12 10:35:00|13981.1|13975.1|13980.6|13974.6|13981.6|13975.6|13978.1|13972.1|55
1657622400000|2022-07-12 10:40:00|13981.1|13975.1|13982.1|13976.1|13983.6|13977.6|13980.1|13974.1|37
1657622700000|2022-07-12 10:45:00|13983.6|13977.6|13986.1|13980.1|13986.1|13980.1|13980.1|13974.1|86
1657623000000|2022-07-12 10:50:00|13985.6|13979.6|13973.6|13967.6|13989.1|13983.1|13971.6|13965.6|213
1657623300000|2022-07-12 10:55:00|13973.1|13967.1|13974.6|13968.6|13976.6|13970.6|13970.1|13964.1|136
1657623600000|2022-07-12 11:00:00|13974.1|13968.1|13991.1|13985.1|13993.1|13987.1|13974.1|13968.1|588
1657623900000|2022-07-12 11:05:00|13991.6|13985.6|14062.6|14056.6|14066.1|14060.1|13991.1|13985.1|3533
1657624200000|2022-07-12 11:10:00|14064.1|14058.1|14198.6|14192.6|14264.6|14258.6|14064.1|14058.1|7621
1657624500000|2022-07-12 11:15:00|14195.6|14189.6|14179.6|14173.6|14200.1|14194.1|14127.6|14121.6|2974
1657624800000|2022-07-12 11:20:00|14180.6|14174.6|14235.6|14229.6|14240.1|14234.1|14180.1|14174.1|2870
1657625100000|2022-07-12 11:25:00|14237.6|14231.6|14224.6|14218.6|14249.1|14243.1|14215.1|14209.1|1913
1657625400000|2022-07-12 11:30:00|14225.6|14219.6|14235.6|14229.6|14237.1|14231.1|14209.6|14203.6|1492
1657625700000|2022-07-12 11:35:00|14236.1|14230.1|14281.1|14275.1|14292.1|14286.1|14231.6|14225.6|3289
1657626000000|2022-07-12 11:40:00|14281.6|14275.6|14252.6|14246.6|14285.1|14279.1|14252.6|14246.6|1653
1657626300000|2022-07-12 11:45:00|14251.6|14245.6|14229.1|14223.1|14253.1|14247.1|14220.1|14214.1|1571
1657626600000|2022-07-12 11:50:00|14230.1|14224.1|14250.6|14244.6|14265.1|14259.1|14227.6|14221.6|1301
1657626900000|2022-07-12 11:55:00|14249.6|14243.6|14251.6|14245.6|14256.1|14250.1|14232.6|14226.6|803
1657627200000|2022-07-12 12:00:00|14248.6|14242.6|14260.6|14254.6|14264.1|14258.1|14248.6|14242.6|907
1657627500000|2022-07-12 12:05:00|14259.6|14253.6|14256.1|14250.1|14276.1|14270.1|14251.1|14245.1|1048
1657627800000|2022-07-12 12:10:00|14256.6|14250.6|14248.6|14242.6|14256.6|14250.6|14246.1|14240.1|469
1657628100000|2022-07-12 12:15:00|14248.1|14242.1|14246.1|14240.1|14262.1|14256.1|14241.6|14235.6|545
1657628400000|2022-07-12 12:20:00|14245.1|14239.1|14253.6|14247.6|14255.1|14249.1|14245.1|14239.1|334
1657628700000|2022-07-12 12:25:00|14254.1|14248.1|14257.1|14251.1|14264.1|14258.1|14252.6|14246.6|313
1657629000000|2022-07-12 12:30:00|14258.1|14252.1|14264.6|14258.6|14269.1|14263.1|14253.6|14247.6|434
1657629300000|2022-07-12 12:35:00|14262.6|14256.6|14289.1|14283.1|14291.6|14285.6|14261.6|14255.6|964
1657629600000|2022-07-12 12:40:00|14288.1|14282.1|14284.1|14278.1|14288.1|14282.1|14276.1|14270.1|653
1657629900000|2022-07-12 12:45:00|14284.6|14278.6|14262.1|14256.1|14284.6|14278.6|14259.6|14253.6|615
1657630200000|2022-07-12 12:50:00|14261.6|14255.6|14262.1|14256.1|14264.1|14258.1|14256.6|14250.6|555
1657630500000|2022-07-12 12:55:00|14261.1|14255.1|14252.1|14246.1|14263.6|14257.6|14250.1|14244.1|568
1657630800000|2022-07-12 13:00:00|14251.6|14245.6|14257.1|14251.1|14259.1|14253.1|14242.6|14236.6|806
1657631100000|2022-07-12 13:05:00|14257.6|14251.6|14257.1|14251.1|14267.6|14261.6|14255.1|14249.1|537
1657631400000|2022-07-12 13:10:00|14258.1|14252.1|14258.6|14252.6|14261.1|14255.1|14254.6|14248.6|249
1657631700000|2022-07-12 13:15:00|14258.1|14252.1|14256.1|14250.1|14260.1|14254.1|14255.1|14249.1|172
1657632000000|2022-07-12 13:20:00|14256.6|14250.6|14257.6|14251.6|14261.1|14255.1|14254.1|14248.1|176
1657632300000|2022-07-12 13:25:00|14258.1|14252.1|14269.1|14263.1|14270.1|14264.1|14258.1|14252.1|421
1657632600000|2022-07-12 13:30:00|14269.6|14263.6|14280.1|14274.1|14313.6|14307.6|14263.6|14257.6|3371
1657632900000|2022-07-12 13:35:00|14285.1|14279.1|14304.6|14298.6|14313.1|14307.1|14283.1|14277.1|1926
1657633200000|2022-07-12 13:40:00|14305.1|14299.1|14291.1|14285.1|14308.6|14302.6|14287.6|14281.6|1018
1657633500000|2022-07-12 13:45:00|14291.6|14285.6|14263.1|14257.1|14296.1|14290.1|14263.1|14257.1|1497
1657633800000|2022-07-12 13:50:00|14262.6|14256.6|14282.1|14276.1|14282.6|14276.6|14259.1|14253.1|1386
1657634100000|2022-07-12 13:55:00|14281.6|14275.6|14237.6|14231.6|14281.6|14275.6|14237.1|14231.1|1524
1657634400000|2022-07-12 14:00:00|14238.1|14232.1|14224.6|14218.6|14238.1|14232.1|14215.6|14209.6|2507
1657634700000|2022-07-12 14:05:00|14223.6|14217.6|14219.6|14213.6|14235.1|14229.1|14214.6|14208.6|1358
1657635000000|2022-07-12 14:10:00|14219.1|14213.1|14236.1|14230.1|14250.6|14244.6|14216.1|14210.1|1134
1657635300000|2022-07-12 14:15:00|14236.6|14230.6|14244.6|14238.6|14246.1|14240.1|14227.1|14221.1|735
1657635600000|2022-07-12 14:20:00|14245.1|14239.1|14229.6|14223.6|14252.1|14246.1|14228.1|14222.1|939
1657635900000|2022-07-12 14:25:00|14229.1|14223.1|14231.6|14225.6|14246.6|14240.6|14227.6|14221.6|700
1657636200000|2022-07-12 14:30:00|14231.1|14225.1|14249.1|14243.1|14254.1|14248.1|14230.1|14224.1|836
1657636500000|2022-07-12 14:35:00|14248.6|14242.6|14236.1|14230.1|14249.1|14243.1|14235.6|14229.6|571
1657636800000|2022-07-12 14:40:00|14236.6|14230.6|14241.6|14235.6|14243.1|14237.1|14233.1|14227.1|368
1657637100000|2022-07-12 14:45:00|14242.1|14236.1|14241.6|14235.6|14249.1|14243.1|14235.1|14229.1|528
1657637400000|2022-07-12 14:50:00|14242.6|14236.6|14247.1|14241.1|14248.1|14242.1|14235.6|14229.6|233
1657637700000|2022-07-12 14:55:00|14246.6|14240.6|14253.6|14247.6|14257.1|14251.1|14243.6|14237.6|574
1657638000000|2022-07-12 15:00:00|14253.1|14247.1|14257.6|14251.6|14266.1|14260.1|14253.1|14247.1|847
1657638300000|2022-07-12 15:05:00|14258.6|14252.6|14267.1|14261.1|14267.1|14261.1|14252.1|14246.1|444
1657638600000|2022-07-12 15:10:00|14266.6|14260.6|14278.1|14272.1|14286.1|14280.1|14266.6|14260.6|1045
1657638900000|2022-07-12 15:15:00|14278.6|14272.6|14264.6|14258.6|14278.6|14272.6|14261.6|14255.6|381
1657639200000|2022-07-12 15:20:00|14264.1|14258.1|14275.1|14269.1|14277.1|14271.1|14263.6|14257.6|249
1657639500000|2022-07-12 15:25:00|14274.6|14268.6|14290.1|14284.1|14294.1|14288.1|14271.6|14265.6|814
1657639800000|2022-07-12 15:30:00|14291.1|14285.1|14290.1|14284.1|14294.1|14288.1|14286.1|14280.1|436
1657640100000|2022-07-12 15:35:00|14291.6|14285.6|14284.1|14278.1|14294.1|14288.1|14276.1|14270.1|596
1657640400000|2022-07-12 15:40:00|14283.6|14277.6|14275.1|14269.1|14285.6|14279.6|14272.1|14266.1|363
1657640700000|2022-07-12 15:45:00|14274.6|14268.6|14281.1|14275.1|14283.1|14277.1|14274.1|14268.1|190
1657641000000|2022-07-12 15:50:00|14282.6|14276.6|14273.6|14267.6|14283.1|14277.1|14273.1|14267.1|161
1657641300000|2022-07-12 15:55:00|14273.1|14267.1|14283.1|14277.1|14283.6|14277.6|14272.1|14266.1|173
1657641600000|2022-07-12 16:00:00|14283.6|14277.6|14283.1|14277.1|14295.1|14289.1|14280.1|14274.1|633
1657641900000|2022-07-12 16:05:00|14282.6|14276.6|14276.1|14270.1|14294.6|14288.6|14276.1|14270.1|342
1657642200000|2022-07-12 16:10:00|14276.6|14270.6|14286.6|14280.6|14288.1|14282.1|14274.1|14268.1|211
1657642500000|2022-07-12 16:15:00|14287.1|14281.1|14288.6|14282.6|14290.1|14284.1|14284.1|14278.1|150
1657642800000|2022-07-12 16:20:00|14288.1|14282.1|14301.1|14295.1|14302.6|14296.6|14285.6|14279.6|452
1657643100000|2022-07-12 16:25:00|14302.1|14296.1|14301.6|14295.6|14304.6|14298.6|14295.1|14289.1|455
1657643400000|2022-07-12 16:30:00|14302.6|14296.6|14307.1|14301.1|14307.1|14301.1|14296.1|14290.1|252
1657643700000|2022-07-12 16:35:00|14305.6|14299.6|14305.1|14299.1|14311.1|14305.1|14303.1|14297.1|637
1657644000000|2022-07-12 16:40:00|14304.1|14298.1|14303.1|14297.1|14305.6|14299.6|14301.1|14295.1|142
1657644300000|2022-07-12 16:45:00|14303.6|14297.6|14304.1|14298.1|14310.1|14304.1|14301.1|14295.1|142
1657644600000|2022-07-12 16:50:00|14303.6|14297.6|14296.1|14290.1|14304.1|14298.1|14290.1|14284.1|369
1657644900000|2022-07-12 16:55:00|14295.6|14289.6|14296.1|14290.1|14299.1|14293.1|14293.6|14287.6|197
1657645200000|2022-07-12 17:00:00|14296.6|14290.6|14289.6|14283.6|14308.1|14302.1|14287.1|14281.1|277
1657645500000|2022-07-12 17:05:00|14290.1|14284.1|14291.6|14285.6|14293.6|14287.6|14283.6|14277.6|184
1657645800000|2022-07-12 17:10:00|14291.1|14285.1|14291.6|14285.6|14293.1|14287.1|14286.6|14280.6|105
1657646100000|2022-07-12 17:15:00|14292.6|14286.6|14288.1|14282.1|14294.1|14288.1|14286.6|14280.6|113
1657646400000|2022-07-12 17:20:00|14288.6|14282.6|14288.1|14282.1|14290.6|14284.6|14284.1|14278.1|117
1657646700000|2022-07-12 17:25:00|14287.6|14281.6|14294.6|14288.6|14295.6|14289.6|14284.6|14278.6|101
1657647000000|2022-07-12 17:30:00|14295.1|14289.1|14298.6|14292.6|14303.1|14297.1|14293.6|14287.6|125
1657647300000|2022-07-12 17:35:00|14298.1|14292.1|14299.6|14293.6|14301.6|14295.6|14296.1|14290.1|84
1657647600000|2022-07-12 17:40:00|14299.1|14293.1|14302.6|14296.6|14305.1|14299.1|14297.6|14291.6|77
1657647900000|2022-07-12 17:45:00|14303.1|14297.1|14302.6|14296.6|14304.1|14298.1|14298.6|14292.6|33
1657648200000|2022-07-12 17:50:00|14302.1|14296.1|14306.1|14300.1|14306.1|14300.1|14298.6|14292.6|84
1657648500000|2022-07-12 17:55:00|14306.6|14300.6|14323.1|14317.1|14325.1|14319.1|14306.1|14300.1|1018
1657648800000|2022-07-12 18:00:00|14324.1|14318.1|14318.6|14312.6|14330.6|14324.6|14315.1|14309.1|690
1657649100000|2022-07-12 18:05:00|14319.1|14313.1|14313.1|14307.1|14320.1|14314.1|14309.6|14303.6|273
1657649400000|2022-07-12 18:10:00|14312.6|14306.6|14319.1|14313.1|14324.6|14318.6|14312.1|14306.1|131
1657649700000|2022-07-12 18:15:00|14317.6|14311.6|14326.6|14320.6|14329.1|14323.1|14315.1|14309.1|122
1657650000000|2022-07-12 18:20:00|14325.6|14319.6|14321.6|14315.6|14328.1|14322.1|14319.6|14313.6|162
1657650300000|2022-07-12 18:25:00|14321.1|14315.1|14322.1|14316.1|14323.6|14317.6|14318.1|14312.1|90
1657650600000|2022-07-12 18:30:00|14322.6|14316.6|14302.6|14296.6|14327.6|14321.6|14302.1|14296.1|245
1657650900000|2022-07-12 18:35:00|14302.1|14296.1|14318.6|14312.6|14320.1|14314.1|14302.1|14296.1|141
1657651200000|2022-07-12 18:40:00|14318.1|14312.1|14314.6|14308.6|14318.6|14312.6|14310.1|14304.1|55
1657651500000|2022-07-12 18:45:00|14313.6|14307.6|14323.6|14317.6|14324.1|14318.1|14311.6|14305.6|107
1657651800000|2022-07-12 18:50:00|14323.1|14317.1|14320.1|14314.1|14325.1|14319.1|14315.6|14309.6|219
1657652100000|2022-07-12 18:55:00|14320.6|14314.6|14307.1|14301.1|14322.1|14316.1|14304.6|14298.6|256
1657652400000|2022-07-12 19:00:00|14307.6|14301.6|14282.6|14276.6|14307.6|14301.6|14277.6|14271.6|546
1657652700000|2022-07-12 19:05:00|14282.1|14276.1|14266.6|14260.6|14284.6|14278.6|14266.6|14260.6|496
1657653000000|2022-07-12 19:10:00|14267.1|14261.1|14268.6|14262.6|14272.6|14266.6|14259.6|14253.6|667
1657653300000|2022-07-12 19:15:00|14269.6|14263.6|14272.6|14266.6|14273.6|14267.6|14257.6|14251.6|297
1657653600000|2022-07-12 19:20:00|14272.1|14266.1|14251.1|14245.1|14274.6|14268.6|14250.1|14244.1|449
1657653900000|2022-07-12 19:25:00|14250.6|14244.6|14254.1|14248.1|14262.6|14256.6|14247.1|14241.1|275
1657654200000|2022-07-12 19:30:00|14253.1|14247.1|14239.6|14233.6|14257.6|14251.6|14238.6|14232.6|447
1657654500000|2022-07-12 19:35:00|14240.6|14234.6|14243.1|14237.1|14244.6|14238.6|14230.1|14224.1|558
1657654800000|2022-07-12 19:40:00|14244.1|14238.1|14249.1|14243.1|14250.6|14244.6|14238.1|14232.1|194
1657655100000|2022-07-12 19:45:00|14248.1|14242.1|14255.6|14249.6|14263.1|14257.1|14248.1|14242.1|201
1657655400000|2022-07-12 19:50:00|14252.6|14246.6|14282.6|14276.6|14285.1|14279.1|14252.6|14246.6|435
1657655700000|2022-07-12 19:55:00|14283.1|14277.1|14279.6|14273.6|14284.1|14278.1|14271.1|14265.1|292
1657656000000|2022-07-12 20:00:00|14279.1|14273.1|14282.6|14276.6|14290.1|14284.1|14277.1|14271.1|287
1657656300000|2022-07-12 20:05:00|14282.1|14276.1|14283.1|14277.1|14285.1|14279.1|14278.1|14272.1|108
1657656600000|2022-07-12 20:10:00|14282.6|14276.6|14290.1|14284.1|14292.1|14286.1|14282.6|14276.6|109
1657656900000|2022-07-12 20:15:00|14290.6|14284.6|14294.6|14288.6|14299.1|14293.1|14290.1|14284.1|174
1657657200000|2022-07-12 20:20:00|14293.6|14287.6|14287.6|14281.6|14296.1|14290.1|14283.6|14277.6|127
1657657500000|2022-07-12 20:25:00|14287.1|14281.1|14287.1|14281.1|14288.6|14282.6|14284.1|14278.1|56
1657657800000|2022-07-12 20:30:00|14287.6|14281.6|14282.6|14276.6|14287.6|14281.6|14276.6|14270.6|163
1657658100000|2022-07-12 20:35:00|14282.1|14276.1|14277.6|14271.6|14282.6|14276.6|14274.1|14268.1|94
1657658400000|2022-07-12 20:40:00|14278.6|14272.6|14278.1|14272.1|14282.6|14276.6|14275.1|14269.1|48
1657658700000|2022-07-12 20:45:00|14278.6|14272.6|14281.6|14275.6|14282.6|14276.6|14273.1|14267.1|62
1657659000000|2022-07-12 20:50:00|14281.1|14275.1|14286.1|14280.1|14286.6|14280.6|14280.1|14274.1|151
1657659300000|2022-07-12 20:55:00|14286.6|14280.6|14292.6|14286.6|14294.1|14288.1|14281.1|14275.1|217
1657659600000|2022-07-12 21:00:00|14297.3|14283.3|14298|14284|14298.2|14284.2|14294.5|14280.5|0
1657659900000|2022-07-12 21:05:00|14298.2|14284.2|14298.3|14284.3|14299.3|14285.3|14297.2|14283.2|0
1657660200000|2022-07-12 21:10:00|14298.6|14284.6|14297.9|14283.9|14298.6|14284.6|14297.9|14283.9|0
1657660500000|2022-07-12 21:15:00|14298|14284|14298.8|14284.8|14298.9|14284.9|14297.9|14283.9|0
1657660800000|2022-07-12 21:20:00|14299.4|14285.4|14298.4|14284.4|14299.4|14285.4|14298.4|14284.4|0
1657661100000|2022-07-12 21:25:00|14298.2|14284.2|14298|14284|14298.2|14284.2|14297.5|14283.5|0
1657661400000|2022-07-12 21:30:00|14297.8|14283.8|14298.6|14284.6|14298.6|14284.6|14297.4|14283.4|0
1657661700000|2022-07-12 21:35:00|14298.4|14284.4|14299.4|14285.4|14300.2|14286.2|14298.4|14284.4|0
1657662000000|2022-07-12 21:40:00|14299.3|14285.3|14299.1|14285.1|14299.6|14285.6|14299.1|14285.1|0
1657662300000|2022-07-12 21:45:00|14299.4|14285.4|14298.9|14284.9|14299.4|14285.4|14298.9|14284.9|0
1657662600000|2022-07-12 21:50:00|14298.6|14284.6|14300|14286|14300|14286|14297.5|14283.5|0
1657662900000|2022-07-12 21:55:00|14299.4|14285.4|14298.5|14284.5|14299.7|14285.7|14297.4|14283.4|0
1657663200000|2022-07-12 22:00:00|14299.4|14285.4|14300.4|14286.4|14309.2|14295.2|14298.8|14284.8|0
1657663500000|2022-07-12 22:05:00|14300.8|14286.8|14305.5|14291.5|14310.1|14296.1|14300.8|14286.8|0
1657663800000|2022-07-12 22:10:00|14305.9|14291.9|14305.5|14291.5|14309.6|14295.6|14303.8|14289.8|0
1657664100000|2022-07-12 22:15:00|14304.6|14290.6|14299.2|14285.2|14304.6|14290.6|14296.2|14282.2|0
1657664400000|2022-07-12 22:20:00|14299.6|14285.6|14295.8|14281.8|14300.4|14286.4|14292.1|14278.1|0
1657664700000|2022-07-12 22:25:00|14296.2|14282.2|14297.9|14283.9|14301.3|14287.3|14294.6|14280.6|0
1657665000000|2022-07-12 22:30:00|14298.3|14284.3|14299.6|14285.6|14301.3|14287.3|14295.8|14281.8|0
1657665300000|2022-07-12 22:35:00|14300|14286|14296.2|14282.2|14301.3|14287.3|14296.2|14282.2|0
1657665600000|2022-07-12 22:40:00|14297.1|14283.1|14304.6|14290.6|14305.5|14291.5|14297.1|14283.1|0
1657665900000|2022-07-12 22:45:00|14305|14291|14304.6|14290.6|14305.5|14291.5|14301.3|14287.3|0
1657666200000|2022-07-12 22:50:00|14305.5|14291.5|14302.1|14288.1|14305.5|14291.5|14300.4|14286.4|0
1657666500000|2022-07-12 22:55:00|14301.3|14287.3|14298.8|14284.8|14301.3|14287.3|14297.1|14283.1|0
1657666800000|2022-07-12 23:00:00|14299.6|14285.6|14300.8|14286.8|14306.3|14292.3|14299.6|14285.6|0
1657667100000|2022-07-12 23:05:00|14301.6|14287.6|14300.8|14286.8|14304.1|14290.1|14299.9|14285.9|0
1657667400000|2022-07-12 23:10:00|14300.3|14286.3|14298.3|14284.3|14300.8|14286.8|14298.3|14284.3|0
1657667700000|2022-07-12 23:15:00|14297.8|14283.8|14291.8|14277.8|14298.3|14284.3|14291.8|14277.8|0
1657668000000|2022-07-12 23:20:00|14290.2|14276.2|14290.6|14276.6|14291|14277|14281.8|14267.8|0
1657668300000|2022-07-12 23:25:00|14289.7|14275.7|14280.4|14266.4|14291|14277|14279.6|14265.6|0
1657668600000|2022-07-12 23:30:00|14279.8|14265.8|14292|14278|14293.7|14279.7|14279.6|14265.6|0
1657668900000|2022-07-12 23:35:00|14292.8|14278.8|14298.7|14284.7|14298.7|14284.7|14290.7|14276.7|0
1657669200000|2022-07-12 23:40:00|14299.5|14285.5|14294.8|14280.8|14301.2|14287.2|14292.3|14278.3|0
1657669500000|2022-07-12 23:45:00|14293.9|14279.9|14290.6|14276.6|14295.2|14281.2|14288.9|14274.9|0
1657669800000|2022-07-12 23:50:00|14289.8|14275.8|14273.6|14259.6|14290.2|14276.2|14270.2|14256.2|0
1657670100000|2022-07-12 23:55:00|14272.7|14258.7|14273.3|14259.3|14275|14261|14270.8|14256.8|0
1657670400000|2022-07-13 00:00:00|14272.5|14258.5|14283.9|14269.9|14290.1|14276.1|14272.5|14258.5|0
1657670700000|2022-07-13 00:05:00|14285.5|14271.5|14280|14266|14285.5|14271.5|14278|14264|0
1657671000000|2022-07-13 00:10:00|14279.2|14265.2|14278.6|14264.6|14279.2|14265.2|14265.4|14251.4|0
1657671300000|2022-07-13 00:15:00|14279.9|14265.9|14279.1|14265.1|14284.9|14270.9|14271.4|14257.4|0
1657671600000|2022-07-13 00:20:00|14277.8|14263.8|14282.5|14268.5|14287.8|14273.8|14277.4|14263.4|0
1657671900000|2022-07-13 00:25:00|14282.3|14268.3|14282.1|14268.1|14290.2|14276.2|14278.1|14264.1|0
1657672200000|2022-07-13 00:30:00|14281.6|14267.6|14274|14260|14292.5|14278.5|14271.5|14257.5|0
1657672500000|2022-07-13 00:35:00|14274.4|14260.4|14286.4|14272.4|14286.4|14272.4|14268.2|14254.2|0
1657672800000|2022-07-13 00:40:00|14287.2|14273.2|14300.9|14286.9|14300.9|14286.9|14282.8|14268.8|0
1657673100000|2022-07-13 00:45:00|14300.5|14286.5|14266.1|14262.1|14311.6|14307.6|14264.6|14260.6|5557
1657673400000|2022-07-13 00:50:00|14265.6|14261.6|14291.6|14287.6|14294.6|14290.6|14265.1|14261.1|1712
1657673700000|2022-07-13 00:55:00|14290.6|14286.6|14326.6|14322.6|14326.6|14322.6|14285.1|14281.1|2835
1657674000000|2022-07-13 01:00:00|14327.1|14323.1|14374.6|14370.6|14378.1|14374.1|14327.1|14323.1|8355
1657674300000|2022-07-13 01:05:00|14373.6|14369.6|14365.6|14361.6|14390.6|14386.6|14363.1|14359.1|4654
1657674600000|2022-07-13 01:10:00|14366.1|14362.1|14349.6|14345.6|14366.6|14362.6|14336.1|14332.1|3692
1657674900000|2022-07-13 01:15:00|14347.1|14343.1|14301.6|14297.6|14354.6|14350.6|14275.1|14271.1|6325
1657675200000|2022-07-13 01:20:00|14300.1|14296.1|14313.1|14309.1|14333.1|14329.1|14287.6|14283.6|3550
1657675500000|2022-07-13 01:25:00|14314.1|14310.1|14310.6|14306.6|14328.6|14324.6|14295.1|14291.1|2296
1657675800000|2022-07-13 01:30:00|14308.1|14304.1|14345.6|14341.6|14362.6|14358.6|14306.1|14302.1|3435
1657676100000|2022-07-13 01:35:00|14346.1|14342.1|14316.1|14312.1|14348.6|14344.6|14316.1|14312.1|2002
1657676400000|2022-07-13 01:40:00|14316.6|14312.6|14308.6|14304.6|14343.6|14339.6|14302.6|14298.6|2597
1657676700000|2022-07-13 01:45:00|14306.6|14302.6|14346.6|14342.6|14359.6|14355.6|14300.6|14296.6|2950
1657677000000|2022-07-13 01:50:00|14347.6|14343.6|14352.6|14348.6|14357.6|14353.6|14333.1|14329.1|1529
1657677300000|2022-07-13 01:55:00|14353.6|14349.6|14351.1|14347.1|14364.6|14360.6|14344.1|14340.1|2035
1657677600000|2022-07-13 02:00:00|14352.1|14348.1|14353.1|14349.1|14378.1|14374.1|14348.1|14344.1|2866
1657677900000|2022-07-13 02:05:00|14353.6|14349.6|14337.1|14333.1|14355.1|14351.1|14335.6|14331.6|1698
1657678200000|2022-07-13 02:10:00|14336.6|14332.6|14333.6|14329.6|14352.1|14348.1|14332.1|14328.1|1111
1657678500000|2022-07-13 02:15:00|14333.1|14329.1|14335.1|14331.1|14345.1|14341.1|14325.6|14321.6|1370
1657678800000|2022-07-13 02:20:00|14334.1|14330.1|14322.6|14318.6|14349.1|14345.1|14320.1|14316.1|1675
1657679100000|2022-07-13 02:25:00|14324.1|14320.1|14309.1|14305.1|14328.6|14324.6|14308.6|14304.6|1519
1657679400000|2022-07-13 02:30:00|14307.6|14303.6|14317.1|14313.1|14322.6|14318.6|14306.6|14302.6|1010
1657679700000|2022-07-13 02:35:00|14319.1|14315.1|14341.1|14337.1|14342.6|14338.6|14315.6|14311.6|1373
1657680000000|2022-07-13 02:40:00|14341.6|14337.6|14336.1|14332.1|14346.1|14342.1|14335.1|14331.1|909
1657680300000|2022-07-13 02:45:00|14337.1|14333.1|14351.1|14347.1|14355.6|14351.6|14328.1|14324.1|1216
1657680600000|2022-07-13 02:50:00|14352.1|14348.1|14353.1|14349.1|14354.1|14350.1|14347.1|14343.1|728
1657680900000|2022-07-13 02:55:00|14352.6|14348.6|14355.1|14351.1|14361.6|14357.6|14349.1|14345.1|1176
1657681200000|2022-07-13 03:00:00|14356.1|14352.1|14362.6|14358.6|14363.6|14359.6|14350.6|14346.6|787
1657681500000|2022-07-13 03:05:00|14361.6|14357.6|14355.1|14351.1|14363.1|14359.1|14352.6|14348.6|626
1657681800000|2022-07-13 03:10:00|14354.1|14350.1|14350.1|14346.1|14354.1|14350.1|14345.6|14341.6|526
1657682100000|2022-07-13 03:15:00|14349.6|14345.6|14353.1|14349.1|14356.1|14352.1|14346.1|14342.1|522
1657682400000|2022-07-13 03:20:00|14352.6|14348.6|14396.6|14392.6|14400.6|14396.6|14350.1|14346.1|3625
1657682700000|2022-07-13 03:25:00|14397.6|14393.6|14398.6|14394.6|14403.1|14399.1|14387.1|14383.1|1576
1657683000000|2022-07-13 03:30:00|14398.1|14394.1|14396.1|14392.1|14402.1|14398.1|14391.1|14387.1|1069
1657683300000|2022-07-13 03:35:00|14395.6|14391.6|14399.1|14395.1|14403.1|14399.1|14391.6|14387.6|749
1657683600000|2022-07-13 03:40:00|14398.1|14394.1|14403.1|14399.1|14403.1|14399.1|14396.6|14392.6|593
1657683900000|2022-07-13 03:45:00|14403.6|14399.6|14396.6|14392.6|14404.6|14400.6|14390.1|14386.1|1103
1657684200000|2022-07-13 03:50:00|14396.1|14392.1|14393.6|14389.6|14400.6|14396.6|14391.6|14387.6|532
1657684500000|2022-07-13 03:55:00|14394.1|14390.1|14388.1|14384.1|14395.1|14391.1|14382.1|14378.1|904
1657684800000|2022-07-13 04:00:00|14389.1|14385.1|14370.6|14366.6|14389.1|14385.1|14370.1|14366.1|884
1657685100000|2022-07-13 04:05:00|14370.1|14366.1|14367.1|14363.1|14378.1|14374.1|14361.6|14357.6|1296
1657685400000|2022-07-13 04:10:00|14366.6|14362.6|14371.6|14367.6|14375.1|14371.1|14365.1|14361.1|615
1657685700000|2022-07-13 04:15:00|14371.1|14367.1|14367.6|14363.6|14380.6|14376.6|14366.1|14362.1|626
1657686000000|2022-07-13 04:20:00|14366.6|14362.6|14369.6|14365.6|14373.1|14369.1|14364.1|14360.1|497
1657686300000|2022-07-13 04:25:00|14369.1|14365.1|14374.1|14370.1|14375.1|14371.1|14363.1|14359.1|452
1657686600000|2022-07-13 04:30:00|14373.1|14369.1|14377.6|14373.6|14379.1|14375.1|14366.6|14362.6|897
1657686900000|2022-07-13 04:35:00|14378.1|14374.1|14383.1|14379.1|14387.1|14383.1|14377.1|14373.1|712
1657687200000|2022-07-13 04:40:00|14384.1|14380.1|14384.6|14380.6|14390.6|14386.6|14379.1|14375.1|787
1657687500000|2022-07-13 04:45:00|14385.1|14381.1|14377.1|14373.1|14387.1|14383.1|14377.1|14373.1|616
1657687800000|2022-07-13 04:50:00|14376.6|14372.6|14373.6|14369.6|14385.6|14381.6|14371.1|14367.1|1157
1657688100000|2022-07-13 04:55:00|14373.1|14369.1|14379.1|14375.1|14382.6|14378.6|14370.1|14366.1|940
1657688400000|2022-07-13 05:00:00|14380.6|14376.6|14400.1|14396.1|14415.1|14411.1|14374.1|14370.1|3154
1657688700000|2022-07-13 05:05:00|14399.1|14395.1|14401.1|14397.1|14410.1|14406.1|14394.1|14390.1|1069
1657689000000|2022-07-13 05:10:00|14401.6|14397.6|14386.1|14382.1|14402.1|14398.1|14384.6|14380.6|1591
1657689300000|2022-07-13 05:15:00|14386.6|14382.6|14377.1|14373.1|14390.1|14386.1|14372.1|14368.1|1514
1657689600000|2022-07-13 05:20:00|14378.1|14374.1|14371.6|14367.6|14378.1|14374.1|14368.1|14364.1|1341
1657689900000|2022-07-13 05:25:00|14373.1|14369.1|14337.6|14333.6|14374.1|14370.1|14335.1|14331.1|3483
1657690200000|2022-07-13 05:30:00|14313.8|14309.8|14299.3|14295.3|14315.3|14311.3|14295.8|14291.8|3578
1657690500000|2022-07-13 05:35:00|14300.3|14296.3|14310.3|14306.3|14310.3|14306.3|14298.3|14294.3|1643
1657690800000|2022-07-13 05:40:00|14309.8|14305.8|14313.8|14309.8|14319.3|14315.3|14305.3|14301.3|2631
1657691100000|2022-07-13 05:45:00|14322.5|14308.5|14331.8|14317.8|14331.8|14317.8|14319.2|14305.2|10
1657691400000|2022-07-13 05:50:00|14331.4|14317.4|14334.3|14320.3|14335.1|14321.1|14326.4|14312.4|0
1657691700000|2022-07-13 05:55:00|14335.1|14321.1|14330.3|14316.3|14335.1|14321.1|14329.3|14315.3|0
1657692000000|2022-07-13 06:00:00|14329.7|14315.7|14322.9|14308.9|14330.4|14316.4|14319.8|14305.8|0
1657692300000|2022-07-13 06:05:00|14320.9|14306.9|14314.5|14300.5|14323.8|14309.8|14310.6|14296.6|0
1657692600000|2022-07-13 06:10:00|14314.3|14300.3|14308.8|14294.8|14317.9|14303.9|14301.7|14287.7|0
1657692900000|2022-07-13 06:15:00|14308.4|14294.4|14311.8|14297.8|14314|14300|14298.7|14284.7|0
1657693200000|2022-07-13 06:20:00|14312|14298|14308.6|14294.6|14318.6|14304.6|14308.5|14294.5|0
1657693500000|2022-07-13 06:25:00|14308.5|14294.5|14317.1|14303.1|14317.3|14303.3|14303.5|14289.5|0
1657693800000|2022-07-13 06:30:00|14317|14303|14313.4|14299.4|14317.3|14303.3|14312.4|14298.4|0
1657694100000|2022-07-13 06:35:00|14313.5|14299.5|14323.5|14309.5|14325.2|14311.2|14312.7|14298.7|0
1657694400000|2022-07-13 06:40:00|14323.6|14309.6|14334.4|14320.4|14337.1|14323.1|14323.6|14309.6|0
1657694700000|2022-07-13 06:45:00|14334.5|14320.5|14347.1|14333.1|14348.3|14334.3|14332.9|14318.9|0
1657695000000|2022-07-13 06:50:00|14347|14333|14339|14325|14347.3|14333.3|14337.1|14323.1|0
1657695300000|2022-07-13 06:55:00|14339.1|14325.1|14333.2|14319.2|14346.1|14332.1|14333.1|14319.1|0
1657695600000|2022-07-13 07:00:00|14333.3|14319.3|14318.8|14312.8|14335.4|14321.8|14314.3|14308.3|1084
1657695900000|2022-07-13 07:05:00|14317.8|14311.8|14308.3|14302.3|14320.3|14314.3|14302.8|14296.8|506
1657696200000|2022-07-13 07:10:00|14309.3|14303.3|14312.8|14306.8|14318.3|14312.3|14308.3|14302.3|222
1657696500000|2022-07-13 07:15:00|14312.3|14306.3|14313.8|14307.8|14314.8|14308.8|14301.8|14295.8|328
1657696800000|2022-07-13 07:20:00|14313.3|14307.3|14314.3|14308.3|14316.8|14310.8|14310.8|14304.8|164
1657697100000|2022-07-13 07:25:00|14313.8|14307.8|14310.3|14304.3|14321.3|14315.3|14306.3|14300.3|291
1657697400000|2022-07-13 07:30:00|14309.3|14303.3|14318.3|14312.3|14320.8|14314.8|14305.3|14299.3|327
1657697700000|2022-07-13 07:35:00|14317.3|14311.3|14312.3|14306.3|14318.3|14312.3|14306.3|14300.3|172
1657698000000|2022-07-13 07:40:00|14313.3|14307.3|14309.8|14303.8|14314.3|14308.3|14307.3|14301.3|122
1657698300000|2022-07-13 07:45:00|14309.3|14303.3|14307.3|14301.3|14309.3|14303.3|14304.3|14298.3|351
1657698600000|2022-07-13 07:50:00|14306.8|14300.8|14291.3|14285.3|14307.3|14301.3|14287.3|14281.3|718
1657698900000|2022-07-13 07:55:00|14290.3|14284.3|14285.8|14279.8|14292.3|14286.3|14279.8|14273.8|535
1657699200000|2022-07-13 08:00:00|14285.3|14279.3|14288.3|14282.3|14292.8|14286.8|14272.8|14266.8|550
1657699500000|2022-07-13 08:05:00|14288.8|14282.8|14268.3|14262.3|14292.3|14286.3|14261.3|14255.3|800
1657699800000|2022-07-13 08:10:00|14269.3|14263.3|14263.3|14257.3|14269.3|14263.3|14262.3|14256.3|372
1657700100000|2022-07-13 08:15:00|14262.8|14256.8|14277.3|14271.3|14279.8|14273.8|14259.8|14253.8|596
1657700400000|2022-07-13 08:20:00|14276.8|14270.8|14278.3|14272.3|14281.3|14275.3|14274.8|14268.8|211
1657700700000|2022-07-13 08:25:00|14277.8|14271.8|14284.3|14278.3|14285.3|14279.3|14277.8|14271.8|245
1657701000000|2022-07-13 08:30:00|14285.3|14279.3|14291.3|14285.3|14292.3|14286.3|14282.8|14276.8|368
1657701300000|2022-07-13 08:35:00|14291.8|14285.8|14297.3|14291.3|14298.8|14292.8|14291.3|14285.3|318
1657701600000|2022-07-13 08:40:00|14296.3|14290.3|14290.3|14284.3|14296.3|14290.3|14289.3|14283.3|210
1657701900000|2022-07-13 08:45:00|14289.8|14283.8|14299.8|14293.8|14303.3|14297.3|14289.3|14283.3|314
1657702200000|2022-07-13 08:50:00|14299.3|14293.3|14302.3|14296.3|14303.3|14297.3|14296.3|14290.3|229
1657702500000|2022-07-13 08:55:00|14301.8|14295.8|14313.3|14307.3|14314.3|14308.3|14300.3|14294.3|352
1657702800000|2022-07-13 09:00:00|14313.8|14307.8|14310.3|14304.3|14314.3|14308.3|14304.3|14298.3|193
1657703100000|2022-07-13 09:05:00|14309.8|14303.8|14301.3|14295.3|14310.3|14304.3|14299.3|14293.3|189
1657703400000|2022-07-13 09:10:00|14300.3|14294.3|14301.3|14295.3|14305.3|14299.3|14295.8|14289.8|200
1657703700000|2022-07-13 09:15:00|14301.8|14295.8|14298.8|14292.8|14306.3|14300.3|14297.3|14291.3|113
1657704000000|2022-07-13 09:20:00|14298.3|14292.3|14300.3|14294.3|14306.3|14300.3|14297.3|14291.3|93
1657704300000|2022-07-13 09:25:00|14299.8|14293.8|14314.3|14308.3|14314.3|14308.3|14299.8|14293.8|328
1657704600000|2022-07-13 09:30:00|14313.8|14307.8|14306.3|14300.3|14314.3|14308.3|14306.3|14300.3|152
1657704900000|2022-07-13 09:35:00|14307.8|14301.8|14304.3|14298.3|14307.8|14301.8|14302.8|14296.8|110
1657705200000|2022-07-13 09:40:00|14305.3|14299.3|14298.3|14292.3|14305.3|14299.3|14298.3|14292.3|109
1657705500000|2022-07-13 09:45:00|14299.3|14293.3|14300.3|14294.3|14303.3|14297.3|14299.3|14293.3|47
1657705800000|2022-07-13 09:50:00|14300.8|14294.8|14300.8|14294.8|14300.8|14294.8|14295.8|14289.8|155
1657706100000|2022-07-13 09:55:00|14300.3|14294.3|14300.8|14294.8|14303.8|14297.8|14300.3|14294.3|78
1657706400000|2022-07-13 10:00:00|14300.3|14294.3|14298.8|14292.8|14302.8|14296.8|14297.3|14291.3|71
1657706700000|2022-07-13 10:05:00|14297.8|14291.8|14297.3|14291.3|14300.3|14294.3|14296.3|14290.3|51
1657707000000|2022-07-13 10:10:00|14296.8|14290.8|14294.3|14288.3|14298.3|14292.3|14292.3|14286.3|187
1657707300000|2022-07-13 10:15:00|14294.8|14288.8|14297.3|14291.3|14301.3|14295.3|14294.8|14288.8|65
1657707600000|2022-07-13 10:20:00|14296.3|14290.3|14298.3|14292.3|14299.3|14293.3|14296.3|14290.3|59
1657707900000|2022-07-13 10:25:00|14297.8|14291.8|14291.8|14285.8|14297.8|14291.8|14289.3|14283.3|168
1657708200000|2022-07-13 10:30:00|14291.3|14285.3|14293.3|14287.3|14294.8|14288.8|14289.3|14283.3|97
1657708500000|2022-07-13 10:35:00|14292.8|14286.8|14294.3|14288.3|14295.3|14289.3|14283.3|14277.3|394
1657708800000|2022-07-13 10:40:00|14292.8|14286.8|14297.3|14291.3|14298.3|14292.3|14292.8|14286.8|188
1657709100000|2022-07-13 10:45:00|14296.8|14290.8|14295.3|14289.3|14300.3|14294.3|14294.3|14288.3|116
1657709400000|2022-07-13 10:50:00|14295.8|14289.8|14291.3|14285.3|14298.3|14292.3|14291.3|14285.3|86
1657709700000|2022-07-13 10:55:00|14289.8|14283.8|14296.3|14290.3|14296.3|14290.3|14288.8|14282.8|86
1657710000000|2022-07-13 11:00:00|14295.8|14289.8|14291.3|14285.3|14295.8|14289.8|14288.3|14282.3|98
1657710300000|2022-07-13 11:05:00|14290.8|14284.8|14295.8|14289.8|14295.8|14289.8|14288.3|14282.3|73
1657710600000|2022-07-13 11:10:00|14295.3|14289.3|14300.8|14294.8|14303.3|14297.3|14293.8|14287.8|162
1657710900000|2022-07-13 11:15:00|14299.8|14293.8|14300.8|14294.8|14304.3|14298.3|14299.8|14293.8|172
1657711200000|2022-07-13 11:20:00|14300.3|14294.3|14290.8|14284.8|14301.3|14295.3|14289.3|14283.3|266
1657711500000|2022-07-13 11:25:00|14289.8|14283.8|14288.3|14282.3|14293.8|14287.8|14286.3|14280.3|177
1657711800000|2022-07-13 11:30:00|14287.8|14281.8|14280.3|14274.3|14288.3|14282.3|14273.8|14267.8|585
1657712100000|2022-07-13 11:35:00|14280.8|14274.8|14284.3|14278.3|14284.3|14278.3|14276.3|14270.3|176
1657712400000|2022-07-13 11:40:00|14285.3|14279.3|14287.3|14281.3|14294.3|14288.3|14282.3|14276.3|325
1657712700000|2022-07-13 11:45:00|14287.8|14281.8|14296.3|14290.3|14297.8|14291.8|14286.8|14280.8|293
1657713000000|2022-07-13 11:50:00|14296.8|14290.8|14293.3|14287.3|14297.3|14291.3|14289.8|14283.8|103
1657713300000|2022-07-13 11:55:00|14293.8|14287.8|14293.8|14287.8|14297.8|14291.8|14292.3|14286.3|105
1657713600000|2022-07-13 12:00:00|14293.3|14287.3|14311.3|14305.3|14314.3|14308.3|14288.8|14282.8|502
1657713900000|2022-07-13 12:05:00|14310.8|14304.8|14307.8|14301.8|14311.8|14305.8|14305.8|14299.8|313
1657714200000|2022-07-13 12:10:00|14307.3|14301.3|14303.3|14297.3|14307.8|14301.8|14300.8|14294.8|151
1657714500000|2022-07-13 12:15:00|14304.3|14298.3|14306.3|14300.3|14306.3|14300.3|14298.3|14292.3|155
1657714800000|2022-07-13 12:20:00|14307.3|14301.3|14312.8|14306.8|14316.3|14310.3|14304.3|14298.3|264
1657715100000|2022-07-13 12:25:00|14312.3|14306.3|14354.3|14348.3|14367.3|14361.3|14306.3|14300.3|1196
1657715400000|2022-07-13 12:30:00|14357.8|14351.8|14155.8|14149.8|14377.8|14371.8|14138.3|14132.3|9934
1657715700000|2022-07-13 12:35:00|14155.3|14149.3|14156.8|14150.8|14179.8|14173.8|14145.8|14139.8|2812
1657716000000|2022-07-13 12:40:00|14157.8|14151.8|14173.3|14167.3|14175.8|14169.8|14147.8|14141.8|1872
1657716300000|2022-07-13 12:45:00|14172.8|14166.8|14172.8|14166.8|14172.8|14166.8|14152.8|14146.8|1657
1657716600000|2022-07-13 12:50:00|14171.8|14165.8|14178.8|14172.8|14182.3|14176.3|14168.8|14162.8|1331
1657716900000|2022-07-13 12:55:00|14179.3|14173.3|14210.8|14204.8|14221.8|14215.8|14168.3|14162.3|2228
1657717200000|2022-07-13 13:00:00|14210.3|14204.3|14218.8|14212.8|14218.8|14212.8|14190.8|14184.8|1849
1657717500000|2022-07-13 13:05:00|14219.3|14213.3|14203.3|14197.3|14219.8|14213.8|14192.3|14186.3|1482
1657717800000|2022-07-13 13:10:00|14204.3|14198.3|14198.3|14192.3|14209.8|14203.8|14195.8|14189.8|647
1657718100000|2022-07-13 13:15:00|14198.8|14192.8|14167.3|14161.3|14206.3|14200.3|14164.8|14158.8|1285
1657718400000|2022-07-13 13:20:00|14167.8|14161.8|14159.8|14153.8|14174.8|14168.8|14154.3|14148.3|1214
1657718700000|2022-07-13 13:25:00|14160.8|14154.8|14157.3|14151.3|14164.8|14158.8|14151.3|14145.3|887
1657719000000|2022-07-13 13:30:00|14156.8|14150.8|14177.8|14171.8|14194.8|14188.8|14153.8|14147.8|3106
1657719300000|2022-07-13 13:35:00|14178.8|14172.8|14212.8|14206.8|14214.3|14208.3|14163.8|14157.8|1972
1657719600000|2022-07-13 13:40:00|14213.8|14207.8|14206.8|14200.8|14222.8|14216.8|14197.8|14191.8|2075
1657719900000|2022-07-13 13:45:00|14207.3|14201.3|14255.8|14249.8|14257.8|14251.8|14198.8|14192.8|2409
1657720200000|2022-07-13 13:50:00|14256.3|14250.3|14238.3|14232.3|14259.3|14253.3|14232.3|14226.3|1492
1657720500000|2022-07-13 13:55:00|14238.8|14232.8|14232.8|14226.8|14241.3|14235.3|14219.3|14213.3|1051
1657720800000|2022-07-13 14:00:00|14233.3|14227.3|14225.8|14219.8|14233.8|14227.8|14210.8|14204.8|1480
1657721100000|2022-07-13 14:05:00|14226.3|14220.3|14205.8|14199.8|14231.3|14225.3|14199.3|14193.3|1132
1657721400000|2022-07-13 14:10:00|14204.8|14198.8|14214.8|14208.8|14226.8|14220.8|14200.8|14194.8|972
1657721700000|2022-07-13 14:15:00|14215.8|14209.8|14192.3|14186.3|14219.8|14213.8|14191.3|14185.3|1262
1657722000000|2022-07-13 14:20:00|14191.3|14185.3|14197.3|14191.3|14205.3|14199.3|14181.3|14175.3|1233
1657722300000|2022-07-13 14:25:00|14195.8|14189.8|14222.8|14216.8|14222.8|14216.8|14195.8|14189.8|955
1657722600000|2022-07-13 14:30:00|14221.8|14215.8|14244.8|14238.8|14248.8|14242.8|14217.8|14211.8|1887
1657722900000|2022-07-13 14:35:00|14245.3|14239.3|14253.8|14247.8|14254.8|14248.8|14242.8|14236.8|1226
1657723200000|2022-07-13 14:40:00|14254.3|14248.3|14286.3|14280.3|14286.3|14280.3|14251.3|14245.3|1969
1657723500000|2022-07-13 14:45:00|14287.3|14281.3|14306.3|14300.3|14308.3|14302.3|14286.3|14280.3|2335
1657723800000|2022-07-13 14:50:00|14307.3|14301.3|14297.8|14291.8|14334.8|14328.8|14296.8|14290.8|2315
1657724100000|2022-07-13 14:55:00|14298.3|14292.3|14306.8|14300.8|14316.8|14310.8|14297.8|14291.8|957
1657724400000|2022-07-13 15:00:00|14307.3|14301.3|14316.8|14310.8|14325.3|14319.3|14299.3|14293.3|953
1657724700000|2022-07-13 15:05:00|14317.3|14311.3|14338.8|14332.8|14350.3|14344.3|14317.3|14311.3|1735
1657725000000|2022-07-13 15:10:00|14338.3|14332.3|14343.8|14337.8|14351.3|14345.3|14335.3|14329.3|906
1657725300000|2022-07-13 15:15:00|14343.3|14337.3|14318.8|14312.8|14346.3|14340.3|14313.3|14307.3|1214
1657725600000|2022-07-13 15:20:00|14319.8|14313.8|14304.3|14298.3|14326.8|14320.8|14304.3|14298.3|820
1657725900000|2022-07-13 15:25:00|14303.3|14297.3|14289.3|14283.3|14304.3|14298.3|14287.8|14281.8|1237
1657726200000|2022-07-13 15:30:00|14289.8|14283.8|14286.3|14280.3|14301.3|14295.3|14285.3|14279.3|751
1657726500000|2022-07-13 15:35:00|14285.8|14279.8|14294.3|14288.3|14298.3|14292.3|14285.3|14279.3|428
1657726800000|2022-07-13 15:40:00|14293.8|14287.8|14285.3|14279.3|14302.3|14296.3|14285.3|14279.3|553
1657727100000|2022-07-13 15:45:00|14285.8|14279.8|14300.3|14294.3|14300.3|14294.3|14279.3|14273.3|613
1657727400000|2022-07-13 15:50:00|14301.3|14295.3|14314.3|14308.3|14320.8|14314.8|14298.8|14292.8|969
1657727700000|2022-07-13 15:55:00|14314.8|14308.8|14310.3|14304.3|14317.3|14311.3|14305.8|14299.8|394
1657728000000|2022-07-13 16:00:00|14310.8|14304.8|14325.8|14319.8|14325.8|14319.8|14310.8|14304.8|618
1657728300000|2022-07-13 16:05:00|14324.8|14318.8|14330.8|14324.8|14337.3|14331.3|14320.8|14314.8|455
1657728600000|2022-07-13 16:10:00|14331.3|14325.3|14308.3|14302.3|14331.3|14325.3|14308.3|14302.3|512
1657728900000|2022-07-13 16:15:00|14308.8|14302.8|14311.8|14305.8|14312.3|14306.3|14301.8|14295.8|370
1657729200000|2022-07-13 16:20:00|14312.8|14306.8|14320.3|14314.3|14321.3|14315.3|14306.3|14300.3|236
1657729500000|2022-07-13 16:25:00|14319.8|14313.8|14325.3|14319.3|14327.8|14321.8|14315.3|14309.3|247
1657729800000|2022-07-13 16:30:00|14324.8|14318.8|14328.3|14322.3|14331.3|14325.3|14319.8|14313.8|236
1657730100000|2022-07-13 16:35:00|14327.3|14321.3|14326.3|14320.3|14328.3|14322.3|14316.8|14310.8|208
1657730400000|2022-07-13 16:40:00|14327.3|14321.3|14320.3|14314.3|14327.3|14321.3|14316.3|14310.3|160
1657730700000|2022-07-13 16:45:00|14320.8|14314.8|14324.8|14318.8|14326.3|14320.3|14314.3|14308.3|178
1657731000000|2022-07-13 16:50:00|14324.3|14318.3|14336.3|14330.3|14336.3|14330.3|14318.3|14312.3|515
1657731300000|2022-07-13 16:55:00|14337.3|14331.3|14343.3|14337.3|14344.3|14338.3|14330.3|14324.3|365
1657731600000|2022-07-13 17:00:00|14344.3|14338.3|14364.3|14358.3|14366.3|14360.3|14340.3|14334.3|1042
1657731900000|2022-07-13 17:05:00|14365.3|14359.3|14354.3|14348.3|14369.8|14363.8|14350.8|14344.8|618
1657732200000|2022-07-13 17:10:00|14353.8|14347.8|14369.3|14363.3|14369.3|14363.3|14349.8|14343.8|423
1657732500000|2022-07-13 17:15:00|14369.8|14363.8|14341.3|14335.3|14370.8|14364.8|14335.8|14329.8|591
1657732800000|2022-07-13 17:20:00|14340.8|14334.8|14348.3|14342.3|14348.3|14342.3|14335.3|14329.3|214
1657733100000|2022-07-13 17:25:00|14348.8|14342.8|14351.3|14345.3|14351.3|14345.3|14338.3|14332.3|203
1657733400000|2022-07-13 17:30:00|14350.8|14344.8|14340.8|14334.8|14350.8|14344.8|14334.8|14328.8|166
1657733700000|2022-07-13 17:35:00|14341.3|14335.3|14333.8|14327.8|14345.3|14339.3|14331.8|14325.8|151
1657734000000|2022-07-13 17:40:00|14334.3|14328.3|14349.8|14343.8|14353.8|14347.8|14333.8|14327.8|202
1657734300000|2022-07-13 17:45:00|14350.3|14344.3|14362.3|14356.3|14365.3|14359.3|14347.8|14341.8|175
1657734600000|2022-07-13 17:50:00|14363.3|14357.3|14355.3|14349.3|14371.8|14365.8|14355.3|14349.3|293
1657734900000|2022-07-13 17:55:00|14354.8|14348.8|14360.3|14354.3|14362.8|14356.8|14353.3|14347.3|117
1657735200000|2022-07-13 18:00:00|14360.8|14354.8|14299.3|14293.3|14361.3|14355.3|14298.8|14292.8|1331
1657735500000|2022-07-13 18:05:00|14298.3|14292.3|14313.8|14307.8|14324.8|14318.8|14297.3|14291.3|363
1657735800000|2022-07-13 18:10:00|14313.3|14307.3|14334.8|14328.8|14338.8|14332.8|14311.3|14305.3|380
1657736100000|2022-07-13 18:15:00|14335.3|14329.3|14333.8|14327.8|14335.8|14329.8|14319.8|14313.8|190
1657736400000|2022-07-13 18:20:00|14334.3|14328.3|14350.8|14344.8|14351.3|14345.3|14323.3|14317.3|252
1657736700000|2022-07-13 18:25:00|14351.3|14345.3|14365.3|14359.3|14365.8|14359.8|14344.8|14338.8|379
1657737000000|2022-07-13 18:30:00|14365.8|14359.8|14370.3|14364.3|14377.8|14371.8|14360.3|14354.3|547
1657737300000|2022-07-13 18:35:00|14369.3|14363.3|14378.8|14372.8|14379.8|14373.8|14365.8|14359.8|330
1657737600000|2022-07-13 18:40:00|14379.3|14373.3|14385.8|14379.8|14400.8|14394.8|14375.8|14369.8|1293
1657737900000|2022-07-13 18:45:00|14385.3|14379.3|14376.8|14370.8|14391.3|14385.3|14374.3|14368.3|221
1657738200000|2022-07-13 18:50:00|14375.8|14369.8|14379.3|14373.3|14390.8|14384.8|14375.8|14369.8|147
1657738500000|2022-07-13 18:55:00|14380.8|14374.8|14400.8|14394.8|14400.8|14394.8|14367.8|14361.8|301
1657738800000|2022-07-13 19:00:00|14409.8|14403.8|14393.8|14387.8|14410.8|14404.8|14387.3|14381.3|527
1657739100000|2022-07-13 19:05:00|14393.3|14387.3|14374.8|14368.8|14394.3|14388.3|14365.8|14359.8|244
1657739400000|2022-07-13 19:10:00|14374.3|14368.3|14386.8|14380.8|14389.8|14383.8|14372.8|14366.8|185
1657739700000|2022-07-13 19:15:00|14386.3|14380.3|14389.3|14383.3|14393.3|14387.3|14378.8|14372.8|163
1657740000000|2022-07-13 19:20:00|14388.8|14382.8|14378.3|14372.3|14394.3|14388.3|14378.3|14372.3|179
1657740300000|2022-07-13 19:25:00|14377.3|14371.3|14369.3|14363.3|14378.8|14372.8|14368.3|14362.3|217
1657740600000|2022-07-13 19:30:00|14368.3|14362.3|14346.3|14340.3|14374.3|14368.3|14344.8|14338.8|597
1657740900000|2022-07-13 19:35:00|14345.8|14339.8|14360.8|14354.8|14362.3|14356.3|14341.8|14335.8|282
1657741200000|2022-07-13 19:40:00|14360.3|14354.3|14349.3|14343.3|14361.8|14355.8|14347.8|14341.8|115
1657741500000|2022-07-13 19:45:00|14347.8|14341.8|14354.8|14348.8|14357.8|14351.8|14342.3|14336.3|246
1657741800000|2022-07-13 19:50:00|14351.8|14345.8|14366.8|14360.8|14367.8|14361.8|14345.8|14339.8|224
1657742100000|2022-07-13 19:55:00|14365.8|14359.8|14358.8|14352.8|14374.3|14368.3|14356.8|14350.8|289
1657742400000|2022-07-13 20:00:00|14357.8|14351.8|14353.3|14347.3|14362.3|14356.3|14349.8|14343.8|131
1657742700000|2022-07-13 20:05:00|14352.8|14346.8|14354.3|14348.3|14355.3|14349.3|14349.8|14343.8|45
1657743000000|2022-07-13 20:10:00|14354.8|14348.8|14351.3|14345.3|14359.3|14353.3|14350.3|14344.3|158
1657743300000|2022-07-13 20:15:00|14351.8|14345.8|14341.3|14335.3|14353.8|14347.8|14340.8|14334.8|156
1657743600000|2022-07-13 20:20:00|14340.3|14334.3|14326.3|14320.3|14340.3|14334.3|14322.3|14316.3|403
1657743900000|2022-07-13 20:25:00|14325.8|14319.8|14342.3|14336.3|14342.3|14336.3|14325.8|14319.8|123
1657744200000|2022-07-13 20:30:00|14341.3|14335.3|14340.8|14334.8|14347.8|14341.8|14340.8|14334.8|81
1657744500000|2022-07-13 20:35:00|14340.3|14334.3|14326.8|14320.8|14340.8|14334.8|14323.8|14317.8|155
1657744800000|2022-07-13 20:40:00|14327.8|14321.8|14337.3|14331.3|14339.3|14333.3|14327.3|14321.3|108
1657745100000|2022-07-13 20:45:00|14337.8|14331.8|14341.3|14335.3|14342.3|14336.3|14329.3|14323.3|128
1657745400000|2022-07-13 20:50:00|14341.8|14335.8|14346.8|14340.8|14349.8|14343.8|14340.8|14334.8|144
1657745700000|2022-07-13 20:55:00|14346.3|14340.3|14344.3|14338.3|14347.8|14341.8|14342.3|14336.3|105
1657746000000|2022-07-13 21:00:00|14350.8|14336.8|14351.2|14337.2|14351.4|14337.4|14350.7|14336.7|0
1657746300000|2022-07-13 21:05:00|14350.8|14336.8|14351|14337|14351.3|14337.3|14350.8|14336.8|0
1657746600000|2022-07-13 21:10:00|14350.8|14336.8|14349|14335|14350.8|14336.8|14347.5|14333.5|0
1657746900000|2022-07-13 21:15:00|14348.9|14334.9|14348.1|14334.1|14348.9|14334.9|14347.3|14333.3|0
1657747200000|2022-07-13 21:20:00|14348.7|14334.7|14348.2|14334.2|14349.3|14335.3|14348|14334|0
1657747500000|2022-07-13 21:25:00|14349.3|14335.3|14346|14332|14349.5|14335.5|14345.7|14331.7|0
1657747800000|2022-07-13 21:30:00|14345.9|14331.9|14345.4|14331.4|14346.6|14332.6|14345.4|14331.4|0
1657748100000|2022-07-13 21:35:00|14345.2|14331.2|14348.9|14334.9|14349.3|14335.3|14345.2|14331.2|0
1657748400000|2022-07-13 21:40:00|14349.3|14335.3|14349.3|14335.3|14349.3|14335.3|14349.3|14335.3|0
1657748700000|2022-07-13 21:45:00|14349.9|14335.9|14349.4|14335.4|14349.9|14335.9|14348.9|14334.9|0
1657749000000|2022-07-13 21:50:00|14349.3|14335.3|14349|14335|14349.4|14335.4|14349|14335|0
1657749300000|2022-07-13 21:55:00|14349.2|14335.2|14348.9|14334.9|14349.3|14335.3|14348.2|14334.2|0
1657749600000|2022-07-13 22:00:00|14348.3|14334.3|14346.2|14332.2|14351.3|14337.3|14339.8|14325.8|0
1657749900000|2022-07-13 22:05:00|14344.1|14330.1|14335.6|14321.6|14345.3|14331.3|14334.4|14320.4|0
1657750200000|2022-07-13 22:10:00|14336|14322|14339.8|14325.8|14340.3|14326.3|14334.8|14320.8|0
1657750500000|2022-07-13 22:15:00|14339.4|14325.4|14342|14328|14345.4|14331.4|14339.4|14325.4|0
1657750800000|2022-07-13 22:20:00|14342.8|14328.8|14341.1|14327.1|14343.7|14329.7|14338.6|14324.6|0
1657751100000|2022-07-13 22:25:00|14342|14328|14341.1|14327.1|14342|14328|14334.8|14320.8|0
1657751400000|2022-07-13 22:30:00|14340.3|14326.3|14326.7|14312.7|14342|14328|14326.7|14312.7|0
1657751700000|2022-07-13 22:35:00|14327.6|14313.6|14311.7|14297.7|14327.6|14313.6|14310.8|14296.8|0
1657752000000|2022-07-13 22:40:00|14312.1|14298.1|14309.2|14295.2|14316.8|14302.8|14309.2|14295.2|0
1657752300000|2022-07-13 22:45:00|14308.3|14294.3|14310|14296|14315.1|14301.1|14304.1|14290.1|0
1657752600000|2022-07-13 22:50:00|14310.4|14296.4|14320.1|14306.1|14325.2|14311.2|14310|14296|0
1657752900000|2022-07-13 22:55:00|14320.5|14306.5|14320.9|14306.9|14322.6|14308.6|14318.4|14304.4|0
1657753200000|2022-07-13 23:00:00|14320.1|14306.1|14326.8|14312.8|14331.9|14317.9|14319.2|14305.2|0
1657753500000|2022-07-13 23:05:00|14326.4|14312.4|14327|14313|14327.4|14313.4|14322.2|14308.2|0
1657753800000|2022-07-13 23:10:00|14327.4|14313.4|14309.2|14295.2|14327.4|14313.4|14308.4|14294.4|0
1657754100000|2022-07-13 23:15:00|14308.4|14294.4|14305|14291|14310.9|14296.9|14305|14291|0
1657754400000|2022-07-13 23:20:00|14305.8|14291.8|14313.4|14299.4|14314.7|14300.7|14305|14291|0
1657754700000|2022-07-13 23:25:00|14313.9|14299.9|14308.4|14294.4|14314.7|14300.7|14307.5|14293.5|0
1657755000000|2022-07-13 23:30:00|14308.8|14294.8|14310.9|14296.9|14315.1|14301.1|14307.5|14293.5|0
1657755300000|2022-07-13 23:35:00|14311.3|14297.3|14292.8|14278.8|14311.8|14297.8|14292.8|14278.8|0
1657755600000|2022-07-13 23:40:00|14293.6|14279.6|14292.8|14278.8|14293.6|14279.6|14285.6|14271.6|0
1657755900000|2022-07-13 23:45:00|14292|14278|14269.8|14255.8|14292.8|14278.8|14267.3|14253.3|0
1657756200000|2022-07-13 23:50:00|14269|14255|14273.4|14259.4|14278.3|14264.3|14269|14255|0
1657756500000|2022-07-13 23:55:00|14273.9|14259.9|14273.9|14259.9|14277.2|14263.2|14273.4|14259.4|0
1657756800000|2022-07-14 00:00:00|14273|14259|14288.1|14274.1|14289|14275|14263.7|14249.7|0
1657757100000|2022-07-14 00:05:00|14289|14275|14289.8|14275.8|14291.5|14277.5|14285.6|14271.6|0
1657757400000|2022-07-14 00:10:00|14290.7|14276.7|14291.5|14277.5|14292.4|14278.4|14285.6|14271.6|0
1657757700000|2022-07-14 00:15:00|14289.8|14275.8|14303.6|14289.6|14307|14293|14289.8|14275.8|0
1657758000000|2022-07-14 00:20:00|14304.1|14290.1|14299.3|14285.3|14309.5|14295.5|14298.5|14284.5|0
1657758300000|2022-07-14 00:25:00|14298.9|14284.9|14301.3|14287.3|14305.9|14291.9|14295.5|14281.5|0
1657758600000|2022-07-14 00:30:00|14301.5|14287.5|14301.9|14287.9|14308.8|14294.8|14300.9|14286.9|0
1657758900000|2022-07-14 00:35:00|14302.1|14288.1|14299.6|14285.6|14305.1|14291.1|14295.4|14281.4|0
1657759200000|2022-07-14 00:40:00|14300.1|14286.1|14300.5|14286.5|14306.8|14292.8|14299.6|14285.6|0
1657759500000|2022-07-14 00:45:00|14300.7|14286.7|14185.3|14181.3|14300.7|14286.7|14184.8|14180.8|7113
1657759800000|2022-07-14 00:50:00|14185.8|14181.8|14203.3|14199.3|14209.8|14205.8|14171.3|14167.3|2793
1657760100000|2022-07-14 00:55:00|14202.8|14198.8|14207.8|14203.8|14234.3|14230.3|14195.3|14191.3|2933
1657760400000|2022-07-14 01:00:00|14212.3|14208.3|14198.8|14194.8|14212.3|14208.3|14159.8|14155.8|6531
1657760700000|2022-07-14 01:05:00|14196.8|14192.8|14252.3|14248.3|14257.8|14253.8|14185.3|14181.3|6004
1657761000000|2022-07-14 01:10:00|14252.8|14248.8|14237.8|14233.8|14265.8|14261.8|14227.3|14223.3|3570
1657761300000|2022-07-14 01:15:00|14237.3|14233.3|14237.8|14233.8|14262.8|14258.8|14229.8|14225.8|3558
1657761600000|2022-07-14 01:20:00|14238.8|14234.8|14243.3|14239.3|14257.8|14253.8|14223.8|14219.8|2684
1657761900000|2022-07-14 01:25:00|14242.3|14238.3|14241.8|14237.8|14267.8|14263.8|14234.3|14230.3|2822
1657762200000|2022-07-14 01:30:00|14242.3|14238.3|14272.3|14268.3|14284.8|14280.8|14210.8|14206.8|5281
1657762500000|2022-07-14 01:35:00|14272.8|14268.8|14293.8|14289.8|14294.3|14290.3|14257.8|14253.8|2710
1657762800000|2022-07-14 01:40:00|14294.3|14290.3|14290.3|14286.3|14295.3|14291.3|14273.3|14269.3|2074
1657763100000|2022-07-14 01:45:00|14290.8|14286.8|14268.8|14264.8|14303.3|14299.3|14267.8|14263.8|2631
1657763400000|2022-07-14 01:50:00|14269.3|14265.3|14278.8|14274.8|14285.8|14281.8|14255.3|14251.3|2021
1657763700000|2022-07-14 01:55:00|14277.8|14273.8|14310.3|14306.3|14316.3|14312.3|14277.3|14273.3|2651
1657764000000|2022-07-14 02:00:00|14312.3|14308.3|14340.8|14336.8|14341.8|14337.8|14307.8|14303.8|3242
1657764300000|2022-07-14 02:05:00|14341.3|14337.3|14348.8|14344.8|14362.8|14358.8|14336.3|14332.3|2834
1657764600000|2022-07-14 02:10:00|14348.3|14344.3|14374.8|14370.8|14376.3|14372.3|14344.3|14340.3|2230
1657764900000|2022-07-14 02:15:00|14374.3|14370.3|14383.8|14379.8|14384.8|14380.8|14359.8|14355.8|2046
1657765200000|2022-07-14 02:20:00|14383.3|14379.3|14392.3|14388.3|14402.3|14398.3|14379.3|14375.3|2623
1657765500000|2022-07-14 02:25:00|14395.3|14391.3|14392.3|14388.3|14395.8|14391.8|14377.3|14373.3|1558
1657765800000|2022-07-14 02:30:00|14391.8|14387.8|14432.3|14428.3|14435.8|14431.8|14386.8|14382.8|3829
1657766100000|2022-07-14 02:35:00|14433.8|14429.8|14460.8|14456.8|14461.8|14457.8|14431.8|14427.8|3237
1657766400000|2022-07-14 02:40:00|14462.3|14458.3|14453.8|14449.8|14463.8|14459.8|14434.3|14430.3|2407
1657766700000|2022-07-14 02:45:00|14454.3|14450.3|14424.8|14420.8|14459.3|14455.3|14421.8|14417.8|2421
1657767000000|2022-07-14 02:50:00|14425.3|14421.3|14434.3|14430.3|14443.3|14439.3|14422.3|14418.3|1335
1657767300000|2022-07-14 02:55:00|14435.8|14431.8|14439.8|14435.8|14447.8|14443.8|14429.3|14425.3|1333
1657767600000|2022-07-14 03:00:00|14441.8|14437.8|14449.3|14445.3|14452.3|14448.3|14436.3|14432.3|1348
1657767900000|2022-07-14 03:05:00|14449.8|14445.8|14451.8|14447.8|14472.3|14468.3|14444.3|14440.3|2213
1657768200000|2022-07-14 03:10:00|14452.8|14448.8|14446.3|14442.3|14458.3|14454.3|14435.3|14431.3|1211
1657768500000|2022-07-14 03:15:00|14447.3|14443.3|14443.3|14439.3|14450.8|14446.8|14432.3|14428.3|1548
1657768800000|2022-07-14 03:20:00|14445.3|14441.3|14450.3|14446.3|14459.8|14455.8|14443.8|14439.8|983
1657769100000|2022-07-14 03:25:00|14449.8|14445.8|14463.3|14459.3|14465.3|14461.3|14449.3|14445.3|842
1657769400000|2022-07-14 03:30:00|14462.8|14458.8|14450.8|14446.8|14462.8|14458.8|14448.8|14444.8|703
1657769700000|2022-07-14 03:35:00|14450.3|14446.3|14438.8|14434.8|14460.3|14456.3|14437.3|14433.3|1054
1657770000000|2022-07-14 03:40:00|14438.3|14434.3|14433.3|14429.3|14439.8|14435.8|14421.3|14417.3|2252
1657770300000|2022-07-14 03:45:00|14434.8|14430.8|14418.3|14414.3|14436.3|14432.3|14411.3|14407.3|1418
1657770600000|2022-07-14 03:50:00|14416.3|14412.3|14427.3|14423.3|14433.3|14429.3|14413.8|14409.8|914
1657770900000|2022-07-14 03:55:00|14427.8|14423.8|14420.3|14416.3|14429.8|14425.8|14418.3|14414.3|668
1657771200000|2022-07-14 04:00:00|14421.3|14417.3|14428.3|14424.3|14432.3|14428.3|14421.3|14417.3|637
1657771500000|2022-07-14 04:05:00|14427.3|14423.3|14427.3|14423.3|14443.8|14439.8|14422.8|14418.8|1142
1657771800000|2022-07-14 04:10:00|14426.8|14422.8|14411.3|14407.3|14430.3|14426.3|14409.8|14405.8|778
1657772100000|2022-07-14 04:15:00|14410.8|14406.8|14418.3|14414.3|14421.3|14417.3|14410.3|14406.3|989
1657772400000|2022-07-14 04:20:00|14418.8|14414.8|14409.8|14405.8|14423.3|14419.3|14406.3|14402.3|988
1657772700000|2022-07-14 04:25:00|14411.8|14407.8|14418.8|14414.8|14421.8|14417.8|14410.8|14406.8|823
1657773000000|2022-07-14 04:30:00|14419.3|14415.3|14416.3|14412.3|14420.8|14416.8|14412.3|14408.3|476
1657773300000|2022-07-14 04:35:00|14415.8|14411.8|14423.3|14419.3|14434.3|14430.3|14415.8|14411.8|1370
1657773600000|2022-07-14 04:40:00|14424.3|14420.3|14415.8|14411.8|14424.8|14420.8|14411.8|14407.8|579
1657773900000|2022-07-14 04:45:00|14416.3|14412.3|14418.3|14414.3|14424.8|14420.8|14406.3|14402.3|901
1657774200000|2022-07-14 04:50:00|14417.3|14413.3|14419.8|14415.8|14431.3|14427.3|14414.8|14410.8|1031
1657774500000|2022-07-14 04:55:00|14420.3|14416.3|14417.8|14413.8|14420.8|14416.8|14410.3|14406.3|482
1657774800000|2022-07-14 05:00:00|14419.3|14415.3|14424.3|14420.3|14430.3|14426.3|14413.3|14409.3|792
1657775100000|2022-07-14 05:05:00|14423.8|14419.8|14416.3|14412.3|14428.8|14424.8|14413.3|14409.3|582
1657775400000|2022-07-14 05:10:00|14415.3|14411.3|14413.3|14409.3|14425.8|14421.8|14412.3|14408.3|750
1657775700000|2022-07-14 05:15:00|14412.8|14408.8|14416.3|14412.3|14423.3|14419.3|14412.3|14408.3|761
1657776000000|2022-07-14 05:20:00|14415.3|14411.3|14409.3|14405.3|14418.3|14414.3|14393.3|14389.3|2217
1657776300000|2022-07-14 05:25:00|14410.3|14406.3|14431.8|14427.8|14437.8|14433.8|14398.8|14394.8|3062
1657776600000|2022-07-14 05:30:00|14427.7|14423.7|14461.2|14457.2|14463.2|14459.2|14426.2|14422.2|3787
1657776900000|2022-07-14 05:35:00|14460.7|14456.7|14425.2|14421.2|14462.2|14458.2|14424.2|14420.2|2777
1657777200000|2022-07-14 05:40:00|14424.7|14420.7|14421.2|14417.2|14425.7|14421.7|14409.2|14405.2|3497
1657777500000|2022-07-14 05:45:00|14426.2|14412.2|14424.5|14410.5|14429.6|14415.6|14421.5|14407.5|10
1657777800000|2022-07-14 05:50:00|14424.9|14410.9|14416|14402|14425.8|14411.8|14412.4|14398.4|0
1657778100000|2022-07-14 05:55:00|14416.2|14402.2|14414.1|14400.1|14417.5|14403.5|14409.9|14395.9|0
1657778400000|2022-07-14 06:00:00|14413.7|14399.7|14407.1|14393.1|14419.6|14405.6|14398|14384|0
1657778700000|2022-07-14 06:05:00|14407.3|14393.3|14422.7|14408.7|14428.3|14414.3|14406.4|14392.4|0
1657779000000|2022-07-14 06:10:00|14422.9|14408.9|14427.5|14413.5|14430.5|14416.5|14419.5|14405.5|0
1657779300000|2022-07-14 06:15:00|14427.8|14413.8|14418.9|14404.9|14448.1|14434.1|14410.7|14396.7|0
1657779600000|2022-07-14 06:20:00|14418.7|14404.7|14426.1|14412.1|14441.7|14427.7|14411.3|14397.3|0
1657779900000|2022-07-14 06:25:00|14426.2|14412.2|14430.8|14416.8|14436.7|14422.7|14424.7|14410.7|0
1657780200000|2022-07-14 06:30:00|14430.2|14416.2|14421.7|14407.7|14434|14420|14411.3|14397.3|0
1657780500000|2022-07-14 06:35:00|14421.6|14407.6|14435|14421|14435.9|14421.9|14416|14402|0
1657780800000|2022-07-14 06:40:00|14434.9|14420.9|14449.9|14435.9|14452.8|14438.8|14434.1|14420.1|0
1657781100000|2022-07-14 06:45:00|14449.3|14435.3|14456|14442|14462.4|14448.4|14448.1|14434.1|0
1657781400000|2022-07-14 06:50:00|14455.9|14441.9|14442.6|14428.6|14455.9|14441.9|14442.6|14428.6|0
1657781700000|2022-07-14 06:55:00|14442.7|14428.7|14427|14413|14448.7|14434.7|14424|14410|0
1657782000000|2022-07-14 07:00:00|14429|14415|14439.2|14433.2|14449.2|14443.2|14425.7|14415|1750
1657782300000|2022-07-14 07:05:00|14438.2|14432.2|14417.7|14411.7|14438.7|14432.7|14412.2|14406.2|905
1657782600000|2022-07-14 07:10:00|14418.2|14412.2|14416.2|14410.2|14426.2|14420.2|14409.7|14403.7|623
1657782900000|2022-07-14 07:15:00|14416.7|14410.7|14431.2|14425.2|14441.7|14435.7|14410.2|14404.2|590
1657783200000|2022-07-14 07:20:00|14430.2|14424.2|14462.2|14456.2|14465.2|14459.2|14430.2|14424.2|985
1657783500000|2022-07-14 07:25:00|14461.2|14455.2|14470.7|14464.7|14478.7|14472.7|14461.2|14455.2|1488
1657783800000|2022-07-14 07:30:00|14469.7|14463.7|14458.2|14452.2|14478.7|14472.7|14454.2|14448.2|1130
1657784100000|2022-07-14 07:35:00|14458.7|14452.7|14456.2|14450.2|14468.2|14462.2|14455.2|14449.2|548
1657784400000|2022-07-14 07:40:00|14455.2|14449.2|14452.2|14446.2|14461.2|14455.2|14448.7|14442.7|741
1657784700000|2022-07-14 07:45:00|14453.2|14447.2|14444.7|14438.7|14453.7|14447.7|14444.2|14438.2|440
1657785000000|2022-07-14 07:50:00|14443.7|14437.7|14437.7|14431.7|14446.2|14440.2|14434.2|14428.2|484
1657785300000|2022-07-14 07:55:00|14437.2|14431.2|14441.7|14435.7|14445.2|14439.2|14435.2|14429.2|341
1657785600000|2022-07-14 08:00:00|14443.2|14437.2|14452.2|14446.2|14453.7|14447.7|14433.2|14427.2|568
1657785900000|2022-07-14 08:05:00|14452.7|14446.7|14452.7|14446.7|14453.2|14447.2|14443.2|14437.2|298
1657786200000|2022-07-14 08:10:00|14453.2|14447.2|14451.2|14445.2|14454.7|14448.7|14445.2|14439.2|218
1657786500000|2022-07-14 08:15:00|14451.7|14445.7|14447.2|14441.2|14453.2|14447.2|14437.2|14431.2|399
1657786800000|2022-07-14 08:20:00|14446.7|14440.7|14418.2|14412.2|14450.2|14444.2|14418.2|14412.2|881
1657787100000|2022-07-14 08:25:00|14418.7|14412.7|14418.2|14412.2|14423.7|14417.7|14416.2|14410.2|613
1657787400000|2022-07-14 08:30:00|14417.2|14411.2|14411.7|14405.7|14417.2|14411.2|14403.7|14397.7|835
1657787700000|2022-07-14 08:35:00|14411.2|14405.2|14399.7|14393.7|14418.2|14412.2|14399.7|14393.7|609
1657788000000|2022-07-14 08:40:00|14400.2|14394.2|14359.7|14353.7|14403.2|14397.2|14358.2|14352.2|1744
1657788300000|2022-07-14 08:45:00|14360.2|14354.2|14368.2|14362.2|14373.2|14367.2|14354.7|14348.7|999
1657788600000|2022-07-14 08:50:00|14366.7|14360.7|14368.2|14362.2|14373.2|14367.2|14361.2|14355.2|694
1657788900000|2022-07-14 08:55:00|14368.7|14362.7|14370.7|14364.7|14384.7|14378.7|14359.2|14353.2|979
1657789200000|2022-07-14 09:00:00|14371.7|14365.7|14388.7|14382.7|14392.2|14386.2|14368.7|14362.7|712
1657789500000|2022-07-14 09:05:00|14389.7|14383.7|14387.2|14381.2|14390.2|14384.2|14381.2|14375.2|291
1657789800000|2022-07-14 09:10:00|14388.7|14382.7|14382.7|14376.7|14391.2|14385.2|14380.2|14374.2|263
1657790100000|2022-07-14 09:15:00|14383.2|14377.2|14375.7|14369.7|14385.7|14379.7|14371.7|14365.7|379
1657790400000|2022-07-14 09:20:00|14375.2|14369.2|14362.2|14356.2|14383.2|14377.2|14358.2|14352.2|511
1657790700000|2022-07-14 09:25:00|14362.7|14356.7|14375.7|14369.7|14379.7|14373.7|14362.2|14356.2|368
1657791000000|2022-07-14 09:30:00|14377.7|14371.7|14372.2|14366.2|14384.2|14378.2|14370.7|14364.7|171
1657791300000|2022-07-14 09:35:00|14371.2|14365.2|14378.2|14372.2|14378.2|14372.2|14365.2|14359.2|178
1657791600000|2022-07-14 09:40:00|14377.7|14371.7|14387.2|14381.2|14388.7|14382.7|14375.7|14369.7|237
1657791900000|2022-07-14 09:45:00|14386.2|14380.2|14386.7|14380.7|14388.2|14382.2|14381.7|14375.7|177
1657792200000|2022-07-14 09:50:00|14386.2|14380.2|14397.7|14391.7|14399.7|14393.7|14379.7|14373.7|560
1657792500000|2022-07-14 09:55:00|14396.7|14390.7|14397.7|14391.7|14400.2|14394.2|14393.2|14387.2|261
1657792800000|2022-07-14 10:00:00|14396.7|14390.7|14402.7|14396.7|14405.2|14399.2|14394.7|14388.7|524
1657793100000|2022-07-14 10:05:00|14403.2|14397.2|14405.2|14399.2|14415.2|14409.2|14402.7|14396.7|455
1657793400000|2022-07-14 10:10:00|14404.2|14398.2|14397.7|14391.7|14406.2|14400.2|14394.7|14388.7|293
1657793700000|2022-07-14 10:15:00|14397.2|14391.2|14397.7|14391.7|14406.7|14400.7|14396.2|14390.2|210
1657794000000|2022-07-14 10:20:00|14396.2|14390.2|14396.7|14390.7|14405.2|14399.2|14394.2|14388.2|190
1657794300000|2022-07-14 10:25:00|14395.7|14389.7|14399.2|14393.2|14401.2|14395.2|14395.7|14389.7|126
1657794600000|2022-07-14 10:30:00|14400.2|14394.2|14403.2|14397.2|14403.2|14397.2|14394.2|14388.2|206
1657794900000|2022-07-14 10:35:00|14402.7|14396.7|14402.2|14396.2|14405.2|14399.2|14396.7|14390.7|136
1657795200000|2022-07-14 10:40:00|14401.7|14395.7|14405.7|14399.7|14408.2|14402.2|14400.2|14394.2|424
1657795500000|2022-07-14 10:45:00|14404.7|14398.7|14381.2|14375.2|14409.2|14403.2|14379.2|14373.2|759
1657795800000|2022-07-14 10:50:00|14381.7|14375.7|14383.2|14377.2|14384.2|14378.2|14374.2|14368.2|474
1657796100000|2022-07-14 10:55:00|14383.7|14377.7|14382.7|14376.7|14389.7|14383.7|14376.7|14370.7|293
1657796400000|2022-07-14 11:00:00|14383.2|14377.2|14392.2|14386.2|14396.7|14390.7|14382.7|14376.7|216
1657796700000|2022-07-14 11:05:00|14392.7|14386.7|14386.7|14380.7|14393.2|14387.2|14383.2|14377.2|177
1657797000000|2022-07-14 11:10:00|14387.2|14381.2|14386.7|14380.7|14389.2|14383.2|14378.2|14372.2|223
1657797300000|2022-07-14 11:15:00|14386.2|14380.2|14387.2|14381.2|14391.2|14385.2|14383.2|14377.2|101
1657797600000|2022-07-14 11:20:00|14387.7|14381.7|14387.2|14381.2|14389.7|14383.7|14379.2|14373.2|281
1657797900000|2022-07-14 11:25:00|14387.7|14381.7|14383.7|14377.7|14387.7|14381.7|14374.7|14368.7|229
1657798200000|2022-07-14 11:30:00|14383.2|14377.2|14383.7|14377.7|14400.2|14394.2|14377.2|14371.2|527
1657798500000|2022-07-14 11:35:00|14382.7|14376.7|14378.2|14372.2|14383.2|14377.2|14373.7|14367.7|248
1657798800000|2022-07-14 11:40:00|14377.7|14371.7|14375.2|14369.2|14384.2|14378.2|14374.2|14368.2|190
1657799100000|2022-07-14 11:45:00|14374.7|14368.7|14379.7|14373.7|14383.7|14377.7|14374.2|14368.2|210
1657799400000|2022-07-14 11:50:00|14380.2|14374.2|14377.7|14371.7|14384.2|14378.2|14376.2|14370.2|175
1657799700000|2022-07-14 11:55:00|14378.2|14372.2|14380.7|14374.7|14383.2|14377.2|14376.2|14370.2|120
1657800000000|2022-07-14 12:00:00|14381.2|14375.2|14368.2|14362.2|14385.7|14379.7|14365.2|14359.2|539
1657800300000|2022-07-14 12:05:00|14369.2|14363.2|14358.7|14352.7|14371.7|14365.7|14357.7|14351.7|472
1657800600000|2022-07-14 12:10:00|14359.7|14353.7|14371.7|14365.7|14374.2|14368.2|14358.7|14352.7|400
1657800900000|2022-07-14 12:15:00|14371.2|14365.2|14377.2|14371.2|14379.2|14373.2|14369.7|14363.7|247
1657801200000|2022-07-14 12:20:00|14376.7|14370.7|14371.2|14365.2|14382.2|14376.2|14370.7|14364.7|216
1657801500000|2022-07-14 12:25:00|14370.7|14364.7|14376.7|14370.7|14376.7|14370.7|14370.7|14364.7|170
1657801800000|2022-07-14 12:30:00|14379.7|14373.7|14391.2|14385.2|14397.7|14391.7|14358.2|14352.2|1131
1657802100000|2022-07-14 12:35:00|14391.7|14385.7|14399.2|14393.2|14407.7|14401.7|14384.2|14378.2|671
1657802400000|2022-07-14 12:40:00|14398.2|14392.2|14388.7|14382.7|14398.7|14392.7|14386.2|14380.2|238
1657802700000|2022-07-14 12:45:00|14387.7|14381.7|14383.7|14377.7|14391.7|14385.7|14378.2|14372.2|404
1657803000000|2022-07-14 12:50:00|14383.2|14377.2|14387.2|14381.2|14391.2|14385.2|14382.2|14376.2|207
1657803300000|2022-07-14 12:55:00|14386.7|14380.7|14385.7|14379.7|14391.2|14385.2|14377.7|14371.7|300
1657803600000|2022-07-14 13:00:00|14385.2|14379.2|14390.2|14384.2|14394.2|14388.2|14380.7|14374.7|231
1657803900000|2022-07-14 13:05:00|14389.7|14383.7|14377.7|14371.7|14393.2|14387.2|14376.2|14370.2|312
1657804200000|2022-07-14 13:10:00|14377.2|14371.2|14372.2|14366.2|14378.7|14372.7|14367.7|14361.7|390
1657804500000|2022-07-14 13:15:00|14371.2|14365.2|14371.2|14365.2|14377.2|14371.2|14364.2|14358.2|563
1657804800000|2022-07-14 13:20:00|14370.7|14364.7|14370.2|14364.2|14377.2|14371.2|14364.7|14358.7|213
1657805100000|2022-07-14 13:25:00|14369.7|14363.7|14368.2|14362.2|14375.7|14369.7|14364.2|14358.2|216
1657805400000|2022-07-14 13:30:00|14367.7|14361.7|14319.2|14313.2|14376.2|14370.2|14308.2|14302.2|4192
1657805700000|2022-07-14 13:35:00|14319.7|14313.7|14322.2|14316.2|14324.7|14318.7|14301.2|14295.2|1928
1657806000000|2022-07-14 13:40:00|14323.2|14317.2|14329.2|14323.2|14342.2|14336.2|14319.2|14313.2|1613
1657806300000|2022-07-14 13:45:00|14328.2|14322.2|14342.2|14336.2|14355.7|14349.7|14327.7|14321.7|1748
1657806600000|2022-07-14 13:50:00|14342.7|14336.7|14337.7|14331.7|14350.7|14344.7|14326.7|14320.7|1287
1657806900000|2022-07-14 13:55:00|14337.2|14331.2|14319.2|14313.2|14344.2|14338.2|14319.2|14313.2|1001
1657807200000|2022-07-14 14:00:00|14318.7|14312.7|14299.2|14293.2|14318.7|14312.7|14294.7|14288.7|1811
1657807500000|2022-07-14 14:05:00|14298.7|14292.7|14305.2|14299.2|14307.2|14301.2|14295.2|14289.2|825
1657807800000|2022-07-14 14:10:00|14305.7|14299.7|14314.2|14308.2|14315.2|14309.2|14297.2|14291.2|957
1657808100000|2022-07-14 14:15:00|14314.7|14308.7|14312.2|14306.2|14324.2|14318.2|14308.2|14302.2|974
1657808400000|2022-07-14 14:20:00|14312.7|14306.7|14324.7|14318.7|14328.2|14322.2|14312.7|14306.7|759
1657808700000|2022-07-14 14:25:00|14324.2|14318.2|14325.7|14319.7|14332.2|14326.2|14318.7|14312.7|793
1657809000000|2022-07-14 14:30:00|14325.2|14319.2|14328.7|14322.7|14337.2|14331.2|14316.7|14310.7|970
1657809300000|2022-07-14 14:35:00|14328.2|14322.2|14324.7|14318.7|14332.2|14326.2|14319.7|14313.7|509
1657809600000|2022-07-14 14:40:00|14324.2|14318.2|14325.7|14319.7|14334.7|14328.7|14323.2|14317.2|713
1657809900000|2022-07-14 14:45:00|14325.2|14319.2|14330.7|14324.7|14331.2|14325.2|14318.2|14312.2|518
1657810200000|2022-07-14 14:50:00|14329.7|14323.7|14350.2|14344.2|14351.2|14345.2|14325.7|14319.7|975
1657810500000|2022-07-14 14:55:00|14350.7|14344.7|14338.7|14332.7|14351.7|14345.7|14335.2|14329.2|550
1657810800000|2022-07-14 15:00:00|14341.7|14335.7|14347.7|14341.7|14356.2|14350.2|14335.2|14329.2|1076
1657811100000|2022-07-14 15:05:00|14347.2|14341.2|14368.7|14362.7|14370.2|14364.2|14345.2|14339.2|1010
1657811400000|2022-07-14 15:10:00|14368.2|14362.2|14369.7|14363.7|14383.2|14377.2|14366.7|14360.7|1148
1657811700000|2022-07-14 15:15:00|14369.2|14363.2|14379.2|14373.2|14381.7|14375.7|14357.2|14351.2|873
1657812000000|2022-07-14 15:20:00|14378.7|14372.7|14389.7|14383.7|14402.2|14396.2|14378.2|14372.2|1456
1657812300000|2022-07-14 15:25:00|14388.7|14382.7|14387.2|14381.2|14393.2|14387.2|14381.2|14375.2|558
1657812600000|2022-07-14 15:30:00|14386.2|14380.2|14371.2|14365.2|14389.7|14383.7|14370.2|14364.2|1033
1657812900000|2022-07-14 15:35:00|14370.7|14364.7|14380.7|14374.7|14383.7|14377.7|14362.7|14356.7|662
1657813200000|2022-07-14 15:40:00|14380.2|14374.2|14414.2|14408.2|14424.7|14418.7|14379.7|14373.7|1758
1657813500000|2022-07-14 15:45:00|14415.2|14409.2|14413.7|14407.7|14419.7|14413.7|14409.2|14403.2|831
1657813800000|2022-07-14 15:50:00|14414.2|14408.2|14413.2|14407.2|14423.2|14417.2|14408.7|14402.7|725
1657814100000|2022-07-14 15:55:00|14413.7|14407.7|14416.2|14410.2|14420.2|14414.2|14404.2|14398.2|711
1657814400000|2022-07-14 16:00:00|14418.2|14412.2|14415.2|14409.2|14423.2|14417.2|14408.2|14402.2|455
1657814700000|2022-07-14 16:05:00|14415.7|14409.7|14403.7|14397.7|14415.7|14409.7|14396.2|14390.2|470
1657815000000|2022-07-14 16:10:00|14404.2|14398.2|14413.7|14407.7|14417.2|14411.2|14403.2|14397.2|367
1657815300000|2022-07-14 16:15:00|14414.7|14408.7|14416.7|14410.7|14422.2|14416.2|14404.2|14398.2|386
1657815600000|2022-07-14 16:20:00|14416.2|14410.2|14407.2|14401.2|14423.7|14417.7|14406.2|14400.2|469
1657815900000|2022-07-14 16:25:00|14406.7|14400.7|14386.7|14380.7|14406.7|14400.7|14384.7|14378.7|678
1657816200000|2022-07-14 16:30:00|14387.2|14381.2|14390.2|14384.2|14397.2|14391.2|14386.2|14380.2|371
1657816500000|2022-07-14 16:35:00|14389.7|14383.7|14399.7|14393.7|14401.2|14395.2|14388.7|14382.7|279
1657816800000|2022-07-14 16:40:00|14400.2|14394.2|14394.7|14388.7|14400.7|14394.7|14388.2|14382.2|204
1657817100000|2022-07-14 16:45:00|14394.2|14388.2|14370.7|14364.7|14400.7|14394.7|14368.2|14362.2|778
1657817400000|2022-07-14 16:50:00|14370.2|14364.2|14374.2|14368.2|14378.7|14372.7|14365.7|14359.7|537
1657817700000|2022-07-14 16:55:00|14373.7|14367.7|14379.7|14373.7|14380.7|14374.7|14368.2|14362.2|257
1657818000000|2022-07-14 17:00:00|14379.2|14373.2|14371.7|14365.7|14381.7|14375.7|14367.7|14361.7|297
1657818300000|2022-07-14 17:05:00|14370.7|14364.7|14379.7|14373.7|14383.2|14377.2|14364.7|14358.7|285
1657818600000|2022-07-14 17:10:00|14378.7|14372.7|14379.7|14373.7|14380.2|14374.2|14368.7|14362.7|111
1657818900000|2022-07-14 17:15:00|14380.2|14374.2|14398.7|14392.7|14401.2|14395.2|14374.7|14368.7|425
1657819200000|2022-07-14 17:20:00|14399.2|14393.2|14398.7|14392.7|14406.7|14400.7|14397.7|14391.7|396
1657819500000|2022-07-14 17:25:00|14397.7|14391.7|14419.2|14413.2|14421.2|14415.2|14395.7|14389.7|495
1657819800000|2022-07-14 17:30:00|14418.7|14412.7|14408.7|14402.7|14422.2|14416.2|14406.7|14400.7|332
1657820100000|2022-07-14 17:35:00|14407.7|14401.7|14425.7|14419.7|14432.2|14426.2|14407.7|14401.7|559
1657820400000|2022-07-14 17:40:00|14427.7|14421.7|14429.2|14423.2|14435.2|14429.2|14424.7|14418.7|382
1657820700000|2022-07-14 17:45:00|14429.7|14423.7|14427.2|14421.2|14431.2|14425.2|14421.7|14415.7|277
1657821000000|2022-07-14 17:50:00|14427.7|14421.7|14417.7|14411.7|14437.7|14431.7|14410.2|14404.2|376
1657821300000|2022-07-14 17:55:00|14418.2|14412.2|14424.7|14418.7|14426.2|14420.2|14418.2|14412.2|119
1657821600000|2022-07-14 18:00:00|14424.2|14418.2|14428.2|14422.2|14431.2|14425.2|14420.7|14414.7|170
1657821900000|2022-07-14 18:05:00|14427.7|14421.7|14434.2|14428.2|14438.7|14432.7|14425.2|14419.2|333
1657822200000|2022-07-14 18:10:00|14431.7|14425.7|14431.2|14425.2|14434.2|14428.2|14425.2|14419.2|165
1657822500000|2022-07-14 18:15:00|14431.7|14425.7|14451.2|14445.2|14452.2|14446.2|14426.2|14420.2|720
1657822800000|2022-07-14 18:20:00|14456.7|14450.7|14457.7|14451.7|14461.2|14455.2|14452.7|14446.7|639
1657823100000|2022-07-14 18:25:00|14457.2|14451.2|14461.7|14455.7|14464.7|14458.7|14452.2|14446.2|364
1657823400000|2022-07-14 18:30:00|14462.2|14456.2|14465.7|14459.7|14467.2|14461.2|14459.2|14453.2|291
1657823700000|2022-07-14 18:35:00|14466.2|14460.2|14488.2|14482.2|14492.7|14486.7|14466.2|14460.2|1002
1657824000000|2022-07-14 18:40:00|14491.2|14485.2|14476.7|14470.7|14499.2|14493.2|14471.2|14465.2|557
1657824300000|2022-07-14 18:45:00|14476.2|14470.2|14479.7|14473.7|14480.7|14474.7|14469.7|14463.7|160
1657824600000|2022-07-14 18:50:00|14480.2|14474.2|14469.2|14463.2|14480.2|14474.2|14464.7|14458.7|240
1657824900000|2022-07-14 18:55:00|14468.7|14462.7|14479.2|14473.2|14485.2|14479.2|14468.7|14462.7|165
1657825200000|2022-07-14 19:00:00|14480.7|14474.7|14476.2|14470.2|14486.2|14480.2|14474.2|14468.2|144
1657825500000|2022-07-14 19:05:00|14475.7|14469.7|14463.7|14457.7|14479.7|14473.7|14462.2|14456.2|239
1657825800000|2022-07-14 19:10:00|14464.7|14458.7|14477.2|14471.2|14477.7|14471.7|14463.7|14457.7|138
1657826100000|2022-07-14 19:15:00|14477.7|14471.7|14479.7|14473.7|14481.2|14475.2|14469.7|14463.7|145
1657826400000|2022-07-14 19:20:00|14479.2|14473.2|14493.7|14487.7|14494.7|14488.7|14478.2|14472.2|249
1657826700000|2022-07-14 19:25:00|14494.7|14488.7|14503.7|14497.7|14503.7|14497.7|14490.2|14484.2|311
1657827000000|2022-07-14 19:30:00|14503.2|14497.2|14498.2|14492.2|14506.7|14500.7|14498.2|14492.2|215
1657827300000|2022-07-14 19:35:00|14497.7|14491.7|14490.7|14484.7|14499.2|14493.2|14482.7|14476.7|365
1657827600000|2022-07-14 19:40:00|14489.7|14483.7|14497.2|14491.2|14500.2|14494.2|14487.2|14481.2|216
1657827900000|2022-07-14 19:45:00|14495.7|14489.7|14492.2|14486.2|14497.2|14491.2|14478.7|14472.7|255
1657828200000|2022-07-14 19:50:00|14492.7|14486.7|14497.2|14491.2|14501.2|14495.2|14492.7|14486.7|141
1657828500000|2022-07-14 19:55:00|14497.7|14491.7|14502.7|14496.7|14502.7|14496.7|14489.2|14483.2|247
1657828800000|2022-07-14 20:00:00|14500.7|14494.7|14501.7|14495.7|14503.7|14497.7|14496.7|14490.7|151
1657829100000|2022-07-14 20:05:00|14502.7|14496.7|14497.2|14491.2|14503.2|14497.2|14495.2|14489.2|77
1657829400000|2022-07-14 20:10:00|14498.2|14492.2|14500.7|14494.7|14500.7|14494.7|14493.7|14487.7|103
1657829700000|2022-07-14 20:15:00|14501.2|14495.2|14499.7|14493.7|14503.7|14497.7|14499.7|14493.7|50
1657830000000|2022-07-14 20:20:00|14499.2|14493.2|14495.7|14489.7|14500.7|14494.7|14492.2|14486.2|127
1657830300000|2022-07-14 20:25:00|14494.7|14488.7|14500.2|14494.2|14500.2|14494.2|14494.7|14488.7|32
1657830600000|2022-07-14 20:30:00|14500.7|14494.7|14494.7|14488.7|14500.7|14494.7|14494.2|14488.2|94
1657830900000|2022-07-14 20:35:00|14494.2|14488.2|14497.2|14491.2|14498.2|14492.2|14492.2|14486.2|99
1657831200000|2022-07-14 20:40:00|14496.7|14490.7|14500.7|14494.7|14501.2|14495.2|14496.7|14490.7|78
1657831500000|2022-07-14 20:45:00|14500.2|14494.2|14501.7|14495.7|14504.7|14498.7|14498.7|14492.7|123
1657831800000|2022-07-14 20:50:00|14501.2|14495.2|14503.7|14497.7|14505.7|14499.7|14501.2|14495.2|97
1657832100000|2022-07-14 20:55:00|14504.2|14498.2|14501.2|14495.2|14504.2|14498.2|14495.7|14489.7|201
1657832400000|2022-07-14 21:00:00|14505.8|14491.8|14504.1|14490.1|14507|14493|14502.1|14488.1|1
1657832700000|2022-07-14 21:05:00|14504|14490|14504.4|14490.4|14504.4|14490.4|14503.3|14489.3|0
1657833000000|2022-07-14 21:10:00|14504|14490|14504.3|14490.3|14504.5|14490.5|14503.8|14489.8|0
1657833300000|2022-07-14 21:15:00|14504.6|14490.6|14505|14491|14505|14491|14504.4|14490.4|0
1657833600000|2022-07-14 21:20:00|14504.6|14490.6|14504.6|14490.6|14505|14491|14504.6|14490.6|0
1657833900000|2022-07-14 21:25:00|14504.5|14490.5|14505.2|14491.2|14505.4|14491.4|14504.5|14490.5|0
1657834200000|2022-07-14 21:30:00|14505|14491|14505.3|14491.3|14505.3|14491.3|14505|14491|0
1657834500000|2022-07-14 21:35:00|14505.4|14491.4|14505.5|14491.5|14505.6|14491.6|14505.4|14491.4|0
1657834800000|2022-07-14 21:40:00|14505.6|14491.6|14506.4|14492.4|14506.5|14492.5|14505.6|14491.6|0
1657835100000|2022-07-14 21:45:00|14506.8|14492.8|14507.3|14493.3|14507.3|14493.3|14506.4|14492.4|0
1657835400000|2022-07-14 21:50:00|14507.5|14493.5|14507.6|14493.6|14507.6|14493.6|14507.4|14493.4|0
1657835700000|2022-07-14 21:55:00|14507.5|14493.5|14507.5|14493.5|14507.7|14493.7|14507.5|14493.5|0
1657836000000|2022-07-14 22:00:00|14512.9|14498.9|14515.9|14501.9|14522.8|14508.8|14510.3|14496.3|0
1657836300000|2022-07-14 22:05:00|14516.3|14502.3|14523.5|14509.5|14523.5|14509.5|14511.6|14497.6|0
1657836600000|2022-07-14 22:10:00|14522.2|14508.2|14520.9|14506.9|14523|14509|14519.2|14505.2|0
1657836900000|2022-07-14 22:15:00|14521.3|14507.3|14530.3|14516.3|14530.3|14516.3|14521.3|14507.3|0
1657837200000|2022-07-14 22:20:00|14527.8|14513.8|14527.8|14513.8|14530.3|14516.3|14520.9|14506.9|0
1657837500000|2022-07-14 22:25:00|14527.3|14513.3|14528.6|14514.6|14532.1|14518.1|14526.9|14512.9|0
1657837800000|2022-07-14 22:30:00|14529.5|14515.5|14531.1|14517.1|14531.9|14517.9|14529.3|14515.3|0
1657838100000|2022-07-14 22:35:00|14531.5|14517.5|14539.5|14525.5|14543.7|14529.7|14530.2|14516.2|0
1657838400000|2022-07-14 22:40:00|14540.3|14526.3|14542.5|14528.5|14546.8|14532.8|14539.9|14525.9|0
1657838700000|2022-07-14 22:45:00|14541.6|14527.6|14542.5|14528.5|14545.9|14531.9|14541.2|14527.2|0
1657839000000|2022-07-14 22:50:00|14541.6|14527.6|14534.7|14520.7|14541.6|14527.6|14533.9|14519.9|0
1657839300000|2022-07-14 22:55:00|14534.3|14520.3|14535.5|14521.5|14538|14524|14533.7|14519.7|0
1657839600000|2022-07-14 23:00:00|14535.9|14521.9|14535.5|14521.5|14537.2|14523.2|14534.6|14520.6|0
1657839900000|2022-07-14 23:05:00|14534.6|14520.6|14537.2|14523.2|14540.6|14526.6|14534.6|14520.6|0
1657840200000|2022-07-14 23:10:00|14536.3|14522.3|14532|14518|14536.3|14522.3|14532|14518|0
1657840500000|2022-07-14 23:15:00|14532.5|14518.5|14532.9|14518.9|14533.8|14519.8|14532|14518|0
1657840800000|2022-07-14 23:20:00|14532.5|14518.5|14532|14518|14533.8|14519.8|14531.6|14517.6|0
1657841100000|2022-07-14 23:25:00|14532.9|14518.9|14537.2|14523.2|14538.9|14524.9|14532.9|14518.9|0
1657841400000|2022-07-14 23:30:00|14538|14524|14535.6|14521.6|14538.9|14524.9|14534.6|14520.6|0
1657841700000|2022-07-14 23:35:00|14535.2|14521.2|14545.9|14531.9|14545.9|14531.9|14534.8|14520.8|0
1657842000000|2022-07-14 23:40:00|14546.8|14532.8|14545.3|14531.3|14551.3|14537.3|14544.2|14530.2|0
1657842300000|2022-07-14 23:45:00|14544.8|14530.8|14548.3|14534.3|14549.2|14535.2|14544.4|14530.4|0
1657842600000|2022-07-14 23:50:00|14547.9|14533.9|14540.9|14526.9|14548.3|14534.3|14539.1|14525.1|0
1657842900000|2022-07-14 23:55:00|14540|14526|14554.7|14540.7|14557.3|14543.3|14539.1|14525.1|0
1657843200000|2022-07-15 00:00:00|14553.4|14539.4|14542.6|14528.6|14557.3|14543.3|14538.4|14524.4|0
1657843500000|2022-07-15 00:05:00|14543|14529|14537|14523|14543|14529|14533.6|14519.6|0
1657843800000|2022-07-15 00:10:00|14536.2|14522.2|14524.1|14510.1|14540.5|14526.5|14522.8|14508.8|0
1657844100000|2022-07-15 00:15:00|14523.7|14509.7|14517.2|14503.2|14525.8|14511.8|14510.4|14496.4|0
1657844400000|2022-07-15 00:20:00|14516.8|14502.8|14500.2|14486.2|14517.6|14503.6|14500.2|14486.2|0
1657844700000|2022-07-15 00:25:00|14500.4|14486.4|14494.6|14480.6|14504.4|14490.4|14488.2|14474.2|0
1657845000000|2022-07-15 00:30:00|14494.1|14480.1|14511.2|14497.2|14511.4|14497.4|14490.7|14476.7|0
1657845300000|2022-07-15 00:35:00|14510.7|14496.7|14500.9|14486.9|14512|14498|14495|14481|0
1657845600000|2022-07-15 00:40:00|14501.4|14487.4|14490.2|14476.2|14501.4|14487.4|14488.1|14474.1|0
1657845900000|2022-07-15 00:45:00|14490.4|14476.4|14486.2|14482.2|14490.7|14483.7|14434.2|14430.2|5407
1657846200000|2022-07-15 00:50:00|14485.7|14481.7|14471.2|14467.2|14486.2|14482.2|14467.2|14463.2|1709
1657846500000|2022-07-15 00:55:00|14470.7|14466.7|14457.2|14453.2|14476.2|14472.2|14454.2|14450.2|1666
1657846800000|2022-07-15 01:00:00|14455.7|14451.7|14444.7|14440.7|14463.7|14459.7|14386.2|14382.2|7419
1657847100000|2022-07-15 01:05:00|14443.7|14439.7|14424.7|14420.7|14453.7|14449.7|14406.2|14402.2|3897
1657847400000|2022-07-15 01:10:00|14425.2|14421.2|14402.2|14398.2|14435.7|14431.7|14400.7|14396.7|2759
1657847700000|2022-07-15 01:15:00|14403.2|14399.2|14387.2|14383.2|14421.2|14417.2|14387.2|14383.2|2886
1657848000000|2022-07-15 01:20:00|14390.2|14386.2|14384.2|14380.2|14402.2|14398.2|14365.7|14361.7|3968
1657848300000|2022-07-15 01:25:00|14382.7|14378.7|14417.7|14413.7|14425.2|14421.2|14375.7|14371.7|2663
1657848600000|2022-07-15 01:30:00|14419.2|14415.2|14454.2|14450.2|14461.2|14457.2|14417.7|14413.7|3808
1657848900000|2022-07-15 01:35:00|14455.2|14451.2|14443.2|14439.2|14457.2|14453.2|14431.2|14427.2|2287
1657849200000|2022-07-15 01:40:00|14442.7|14438.7|14433.2|14429.2|14446.7|14442.7|14409.2|14405.2|2534
1657849500000|2022-07-15 01:45:00|14433.7|14429.7|14439.2|14435.2|14455.2|14451.2|14430.7|14426.7|1988
1657849800000|2022-07-15 01:50:00|14440.2|14436.2|14421.7|14417.7|14440.2|14436.2|14418.2|14414.2|2065
1657850100000|2022-07-15 01:55:00|14422.2|14418.2|14458.7|14454.7|14459.2|14455.2|14412.7|14408.7|2329
1657850400000|2022-07-15 02:00:00|14458.2|14454.2|14479.7|14475.7|14480.7|14476.7|14445.7|14441.7|3206
1657850700000|2022-07-15 02:05:00|14479.2|14475.2|14519.2|14515.2|14520.7|14516.7|14476.2|14472.2|5060
1657851000000|2022-07-15 02:10:00|14518.7|14514.7|14519.7|14515.7|14521.2|14517.2|14501.2|14497.2|2654
1657851300000|2022-07-15 02:15:00|14518.7|14514.7|14524.7|14520.7|14526.2|14522.2|14508.2|14504.2|2158
1657851600000|2022-07-15 02:20:00|14524.2|14520.2|14538.7|14534.7|14550.2|14546.2|14521.2|14517.2|3256
1657851900000|2022-07-15 02:25:00|14539.2|14535.2|14548.2|14544.2|14551.2|14547.2|14528.7|14524.7|2225
1657852200000|2022-07-15 02:30:00|14549.7|14545.7|14536.7|14532.7|14550.2|14546.2|14535.7|14531.7|1356
1657852500000|2022-07-15 02:35:00|14537.2|14533.2|14547.2|14543.2|14551.2|14547.2|14536.7|14532.7|1239
1657852800000|2022-07-15 02:40:00|14546.7|14542.7|14541.7|14537.7|14549.2|14545.2|14538.2|14534.2|995
1657853100000|2022-07-15 02:45:00|14541.2|14537.2|14511.2|14507.2|14546.2|14542.2|14507.2|14503.2|2895
1657853400000|2022-07-15 02:50:00|14510.7|14506.7|14534.2|14530.2|14537.2|14533.2|14509.7|14505.7|1622
1657853700000|2022-07-15 02:55:00|14534.7|14530.7|14542.2|14538.2|14543.7|14539.7|14529.7|14525.7|1287
1657854000000|2022-07-15 03:00:00|14541.7|14537.7|14538.2|14534.2|14542.2|14538.2|14527.7|14523.7|801
1657854300000|2022-07-15 03:05:00|14538.7|14534.7|14521.2|14517.2|14540.2|14536.2|14520.2|14516.2|907
1657854600000|2022-07-15 03:10:00|14520.7|14516.7|14519.7|14515.7|14533.2|14529.2|14518.2|14514.2|648
1657854900000|2022-07-15 03:15:00|14520.7|14516.7|14491.7|14487.7|14522.7|14518.7|14487.2|14483.2|2487
1657855200000|2022-07-15 03:20:00|14489.7|14485.7|14513.2|14509.2|14517.2|14513.2|14487.2|14483.2|1761
1657855500000|2022-07-15 03:25:00|14513.7|14509.7|14511.7|14507.7|14523.2|14519.2|14511.2|14507.2|830
1657855800000|2022-07-15 03:30:00|14512.2|14508.2|14534.2|14530.2|14534.7|14530.7|14511.7|14507.7|1089
1657856100000|2022-07-15 03:35:00|14536.2|14532.2|14537.7|14533.7|14540.2|14536.2|14530.7|14526.7|912
1657856400000|2022-07-15 03:40:00|14537.2|14533.2|14541.7|14537.7|14546.2|14542.2|14535.2|14531.2|817
1657856700000|2022-07-15 03:45:00|14541.2|14537.2|14546.7|14542.7|14549.2|14545.2|14540.2|14536.2|877
1657857000000|2022-07-15 03:50:00|14546.2|14542.2|14540.7|14536.7|14557.2|14553.2|14540.2|14536.2|1821
1657857300000|2022-07-15 03:55:00|14540.2|14536.2|14538.7|14534.7|14547.2|14543.2|14538.2|14534.2|614
1657857600000|2022-07-15 04:00:00|14538.2|14534.2|14532.2|14528.2|14540.7|14536.7|14525.7|14521.7|820
1657857900000|2022-07-15 04:05:00|14533.2|14529.2|14526.7|14522.7|14535.2|14531.2|14525.7|14521.7|449
1657858200000|2022-07-15 04:10:00|14526.2|14522.2|14544.2|14540.2|14544.2|14540.2|14524.7|14520.7|787
1657858500000|2022-07-15 04:15:00|14545.2|14541.2|14552.2|14548.2|14555.2|14551.2|14542.7|14538.7|1220
1657858800000|2022-07-15 04:20:00|14553.7|14549.7|14557.7|14553.7|14562.2|14558.2|14549.7|14545.7|1349
1657859100000|2022-07-15 04:25:00|14557.2|14553.2|14564.2|14560.2|14573.2|14569.2|14557.2|14553.2|1509
1657859400000|2022-07-15 04:30:00|14564.7|14560.7|14563.7|14559.7|14573.2|14569.2|14560.7|14556.7|759
1657859700000|2022-07-15 04:35:00|14563.2|14559.2|14555.2|14551.2|14566.2|14562.2|14548.2|14544.2|1149
1657860000000|2022-07-15 04:40:00|14555.7|14551.7|14556.2|14552.2|14560.2|14556.2|14553.2|14549.2|490
1657860300000|2022-07-15 04:45:00|14556.7|14552.7|14552.2|14548.2|14563.2|14559.2|14552.2|14548.2|615
1657860600000|2022-07-15 04:50:00|14552.7|14548.7|14565.2|14561.2|14568.7|14564.7|14550.2|14546.2|715
1657860900000|2022-07-15 04:55:00|14564.2|14560.2|14559.2|14555.2|14567.2|14563.2|14556.7|14552.7|668
1657861200000|2022-07-15 05:00:00|14560.7|14556.7|14545.7|14541.7|14563.2|14559.2|14545.2|14541.2|976
1657861500000|2022-07-15 05:05:00|14546.2|14542.2|14546.2|14542.2|14548.2|14544.2|14532.7|14528.7|1461
1657861800000|2022-07-15 05:10:00|14547.2|14543.2|14541.2|14537.2|14555.2|14551.2|14538.7|14534.7|1011
1657862100000|2022-07-15 05:15:00|14541.7|14537.7|14546.2|14542.2|14548.2|14544.2|14533.2|14529.2|874
1657862400000|2022-07-15 05:20:00|14545.2|14541.2|14537.7|14533.7|14547.2|14543.2|14530.7|14526.7|1446
1657862700000|2022-07-15 05:25:00|14536.7|14532.7|14527.2|14523.2|14537.2|14533.2|14521.2|14517.2|1884
1657863000000|2022-07-15 05:30:00|14526.1|14522.1|14512.1|14508.1|14538.6|14534.6|14509.1|14505.1|2703
1657863300000|2022-07-15 05:35:00|14513.1|14509.1|14507.6|14503.6|14515.1|14511.1|14504.1|14500.1|2221
1657863600000|2022-07-15 05:40:00|14509.1|14505.1|14507.6|14503.6|14514.6|14510.6|14501.6|14497.6|3562
1657863900000|2022-07-15 05:45:00|14514.1|14500.1|14530.9|14516.9|14530.9|14516.9|14513.6|14499.6|16
1657864200000|2022-07-15 05:50:00|14530.5|14516.5|14527.1|14513.1|14535.2|14521.2|14527.1|14513.1|0
1657864500000|2022-07-15 05:55:00|14526.6|14512.6|14524.5|14510.5|14533.9|14519.9|14524.1|14510.1|0
1657864800000|2022-07-15 06:00:00|14522.4|14508.4|14526.7|14512.7|14529.3|14515.3|14517.7|14503.7|0
1657865100000|2022-07-15 06:05:00|14527.8|14513.8|14527.1|14513.1|14530.5|14516.5|14514.8|14500.8|0
1657865400000|2022-07-15 06:10:00|14526.9|14512.9|14535.2|14521.2|14535.7|14521.7|14521.6|14507.6|0
1657865700000|2022-07-15 06:15:00|14519|14505|14530|14516|14538.4|14524.4|14519|14505|0
1657866000000|2022-07-15 06:20:00|14530.1|14516.1|14518.4|14504.4|14532.9|14518.9|14515.9|14501.9|0
1657866300000|2022-07-15 06:25:00|14518.5|14504.5|14516.4|14502.4|14519.4|14505.4|14512.7|14498.7|0
1657866600000|2022-07-15 06:30:00|14516.3|14502.3|14513|14499|14522.9|14508.9|14512.8|14498.8|0
1657866900000|2022-07-15 06:35:00|14513.6|14499.6|14490.2|14476.2|14513.6|14499.6|14490.2|14476.2|0
1657867200000|2022-07-15 06:40:00|14490.1|14476.1|14496.9|14482.9|14497|14483|14484.7|14470.7|0
1657867500000|2022-07-15 06:45:00|14496.7|14482.7|14492.2|14478.2|14496.9|14482.9|14486.4|14472.4|0
1657867800000|2022-07-15 06:50:00|14492.3|14478.3|14488|14474|14493.1|14479.1|14485.3|14471.3|0
1657868100000|2022-07-15 06:55:00|14487.4|14473.4|14479.6|14465.6|14488.2|14474.2|14475.6|14461.6|0
1657868400000|2022-07-15 07:00:00|14479.7|14465.7|14461.1|14455.1|14480.1|14474.1|14441.1|14435.1|2252
1657868700000|2022-07-15 07:05:00|14458.6|14452.6|14459.6|14453.6|14462.1|14456.1|14446.1|14440.1|929
1657869000000|2022-07-15 07:10:00|14460.1|14454.1|14461.1|14455.1|14463.1|14457.1|14452.1|14446.1|554
1657869300000|2022-07-15 07:15:00|14460.1|14454.1|14489.1|14483.1|14489.1|14483.1|14459.1|14453.1|1111
1657869600000|2022-07-15 07:20:00|14489.6|14483.6|14493.1|14487.1|14495.6|14489.6|14483.1|14477.1|667
1657869900000|2022-07-15 07:25:00|14494.1|14488.1|14494.1|14488.1|14504.1|14498.1|14492.6|14486.6|493
1657870200000|2022-07-15 07:30:00|14495.1|14489.1|14492.6|14486.6|14501.1|14495.1|14490.1|14484.1|435
1657870500000|2022-07-15 07:35:00|14492.1|14486.1|14498.1|14492.1|14503.1|14497.1|14490.1|14484.1|333
1657870800000|2022-07-15 07:40:00|14498.6|14492.6|14493.1|14487.1|14499.6|14493.6|14490.1|14484.1|171
1657871100000|2022-07-15 07:45:00|14491.6|14485.6|14490.1|14484.1|14496.1|14490.1|14488.1|14482.1|241
1657871400000|2022-07-15 07:50:00|14489.1|14483.1|14485.1|14479.1|14490.6|14484.6|14483.1|14477.1|286
1657871700000|2022-07-15 07:55:00|14484.6|14478.6|14496.1|14490.1|14498.1|14492.1|14484.6|14478.6|211
1657872000000|2022-07-15 08:00:00|14497.1|14491.1|14482.1|14476.1|14499.1|14493.1|14480.6|14474.6|403
1657872300000|2022-07-15 08:05:00|14485.1|14479.1|14493.6|14487.6|14495.1|14489.1|14485.1|14479.1|216
1657872600000|2022-07-15 08:10:00|14493.1|14487.1|14488.6|14482.6|14495.1|14489.1|14485.1|14479.1|159
1657872900000|2022-07-15 08:15:00|14488.1|14482.1|14488.1|14482.1|14492.1|14486.1|14482.1|14476.1|162
1657873200000|2022-07-15 08:20:00|14489.1|14483.1|14497.6|14491.6|14499.1|14493.1|14483.6|14477.6|269
1657873500000|2022-07-15 08:25:00|14497.1|14491.1|14510.1|14504.1|14510.6|14504.6|14496.6|14490.6|651
1657873800000|2022-07-15 08:30:00|14509.1|14503.1|14507.1|14501.1|14515.1|14509.1|14505.6|14499.6|409
1657874100000|2022-07-15 08:35:00|14506.6|14500.6|14508.6|14502.6|14511.6|14505.6|14505.1|14499.1|132
1657874400000|2022-07-15 08:40:00|14509.1|14503.1|14523.1|14517.1|14526.1|14520.1|14508.6|14502.6|527
1657874700000|2022-07-15 08:45:00|14523.6|14517.6|14530.1|14524.1|14530.6|14524.6|14519.6|14513.6|450
1657875000000|2022-07-15 08:50:00|14531.1|14525.1|14532.1|14526.1|14534.1|14528.1|14526.1|14520.1|375
1657875300000|2022-07-15 08:55:00|14531.1|14525.1|14516.1|14510.1|14533.1|14527.1|14516.1|14510.1|284
1657875600000|2022-07-15 09:00:00|14517.1|14511.1|14521.1|14515.1|14523.1|14517.1|14516.1|14510.1|219
1657875900000|2022-07-15 09:05:00|14521.6|14515.6|14525.1|14519.1|14527.1|14521.1|14521.1|14515.1|167
1657876200000|2022-07-15 09:10:00|14525.6|14519.6|14521.1|14515.1|14528.1|14522.1|14520.1|14514.1|135
1657876500000|2022-07-15 09:15:00|14522.1|14516.1|14516.6|14510.6|14524.1|14518.1|14515.1|14509.1|197
1657876800000|2022-07-15 09:20:00|14516.1|14510.1|14510.1|14504.1|14516.6|14510.6|14509.1|14503.1|248
1657877100000|2022-07-15 09:25:00|14509.6|14503.6|14514.1|14508.1|14516.1|14510.1|14509.6|14503.6|132
1657877400000|2022-07-15 09:30:00|14513.6|14507.6|14521.1|14515.1|14522.1|14516.1|14513.1|14507.1|120
1657877700000|2022-07-15 09:35:00|14521.6|14515.6|14519.1|14513.1|14522.6|14516.6|14511.1|14505.1|132
1657878000000|2022-07-15 09:40:00|14520.1|14514.1|14513.6|14507.6|14520.6|14514.6|14512.6|14506.6|40
1657878300000|2022-07-15 09:45:00|14514.1|14508.1|14504.1|14498.1|14515.6|14509.6|14503.1|14497.1|226
1657878600000|2022-07-15 09:50:00|14503.6|14497.6|14501.6|14495.6|14504.1|14498.1|14497.6|14491.6|233
1657878900000|2022-07-15 09:55:00|14502.1|14496.1|14506.1|14500.1|14510.1|14504.1|14501.1|14495.1|142
1657879200000|2022-07-15 10:00:00|14505.6|14499.6|14502.1|14496.1|14506.1|14500.1|14493.6|14487.6|235
1657879500000|2022-07-15 10:05:00|14501.6|14495.6|14500.6|14494.6|14502.1|14496.1|14496.6|14490.6|90
1657879800000|2022-07-15 10:10:00|14499.1|14493.1|14505.1|14499.1|14506.1|14500.1|14499.1|14493.1|108
1657880100000|2022-07-15 10:15:00|14504.1|14498.1|14501.6|14495.6|14505.6|14499.6|14500.6|14494.6|115
1657880400000|2022-07-15 10:20:00|14501.1|14495.1|14510.1|14504.1|14515.1|14509.1|14501.1|14495.1|243
1657880700000|2022-07-15 10:25:00|14509.6|14503.6|14514.1|14508.1|14515.1|14509.1|14509.1|14503.1|84
1657881000000|2022-07-15 10:30:00|14513.6|14507.6|14510.1|14504.1|14515.6|14509.6|14509.1|14503.1|91
1657881300000|2022-07-15 10:35:00|14509.6|14503.6|14515.1|14509.1|14515.1|14509.1|14509.1|14503.1|121
1657881600000|2022-07-15 10:40:00|14514.6|14508.6|14517.1|14511.1|14517.1|14511.1|14512.6|14506.6|65
1657881900000|2022-07-15 10:45:00|14516.6|14510.6|14522.1|14516.1|14522.1|14516.1|14515.1|14509.1|150
1657882200000|2022-07-15 10:50:00|14520.6|14514.6|14520.1|14514.1|14521.1|14515.1|14517.1|14511.1|76
1657882500000|2022-07-15 10:55:00|14520.6|14514.6|14518.6|14512.6|14521.1|14515.1|14515.6|14509.6|74
1657882800000|2022-07-15 11:00:00|14518.1|14512.1|14522.1|14516.1|14526.1|14520.1|14515.1|14509.1|224
1657883100000|2022-07-15 11:05:00|14521.1|14515.1|14519.6|14513.6|14523.1|14517.1|14516.6|14510.6|105
1657883400000|2022-07-15 11:10:00|14519.1|14513.1|14526.1|14520.1|14527.6|14521.6|14517.6|14511.6|142
1657883700000|2022-07-15 11:15:00|14525.1|14519.1|14519.1|14513.1|14525.6|14519.6|14519.1|14513.1|85
1657884000000|2022-07-15 11:20:00|14518.6|14512.6|14523.1|14517.1|14526.6|14520.6|14518.1|14512.1|87
1657884300000|2022-07-15 11:25:00|14522.1|14516.1|14521.6|14515.6|14526.6|14520.6|14521.1|14515.1|104
1657884600000|2022-07-15 11:30:00|14521.1|14515.1|14524.1|14518.1|14525.1|14519.1|14521.1|14515.1|33
1657884900000|2022-07-15 11:35:00|14523.1|14517.1|14515.1|14509.1|14523.1|14517.1|14515.1|14509.1|122
1657885200000|2022-07-15 11:40:00|14514.6|14508.6|14507.1|14501.1|14516.1|14510.1|14506.1|14500.1|233
1657885500000|2022-07-15 11:45:00|14506.6|14500.6|14510.1|14504.1|14511.1|14505.1|14506.1|14500.1|115
1657885800000|2022-07-15 11:50:00|14509.1|14503.1|14508.1|14502.1|14510.1|14504.1|14505.6|14499.6|98
1657886100000|2022-07-15 11:55:00|14509.1|14503.1|14501.1|14495.1|14509.1|14503.1|14500.1|14494.1|149
1657886400000|2022-07-15 12:00:00|14501.6|14495.6|14503.6|14497.6|14507.1|14501.1|14500.6|14494.6|130
1657886700000|2022-07-15 12:05:00|14503.1|14497.1|14505.1|14499.1|14508.1|14502.1|14501.1|14495.1|126
1657887000000|2022-07-15 12:10:00|14506.1|14500.1|14506.1|14500.1|14506.1|14500.1|14501.1|14495.1|60
1657887300000|2022-07-15 12:15:00|14507.1|14501.1|14496.1|14490.1|14508.1|14502.1|14493.1|14487.1|349
1657887600000|2022-07-15 12:20:00|14495.6|14489.6|14496.1|14490.1|14497.1|14491.1|14492.1|14486.1|249
1657887900000|2022-07-15 12:25:00|14495.6|14489.6|14502.1|14496.1|14507.6|14501.6|14495.6|14489.6|226
1657888200000|2022-07-15 12:30:00|14501.6|14495.6|14493.1|14487.1|14508.1|14502.1|14483.1|14477.1|1225
1657888500000|2022-07-15 12:35:00|14492.6|14486.6|14527.1|14521.1|14530.1|14524.1|14489.1|14483.1|807
1657888800000|2022-07-15 12:40:00|14527.6|14521.6|14521.1|14515.1|14528.6|14522.6|14516.1|14510.1|364
1657889100000|2022-07-15 12:45:00|14521.6|14515.6|14544.6|14538.6|14547.6|14541.6|14519.1|14513.1|1095
1657889400000|2022-07-15 12:50:00|14543.6|14537.6|14548.1|14542.1|14554.6|14548.6|14542.6|14536.6|696
1657889700000|2022-07-15 12:55:00|14548.6|14542.6|14542.6|14536.6|14556.1|14550.1|14540.1|14534.1|592
1657890000000|2022-07-15 13:00:00|14542.1|14536.1|14545.6|14539.6|14549.1|14543.1|14541.1|14535.1|391
1657890300000|2022-07-15 13:05:00|14546.1|14540.1|14553.1|14547.1|14560.1|14554.1|14543.6|14537.6|605
1657890600000|2022-07-15 13:10:00|14552.6|14546.6|14546.6|14540.6|14552.6|14546.6|14543.6|14537.6|570
1657890900000|2022-07-15 13:15:00|14547.6|14541.6|14540.1|14534.1|14549.1|14543.1|14537.1|14531.1|380
1657891200000|2022-07-15 13:20:00|14539.6|14533.6|14537.6|14531.6|14543.1|14537.1|14533.6|14527.6|322
1657891500000|2022-07-15 13:25:00|14539.1|14533.1|14549.1|14543.1|14553.1|14547.1|14538.6|14532.6|528
1657891800000|2022-07-15 13:30:00|14549.6|14543.6|14544.6|14538.6|14563.6|14557.6|14536.6|14530.6|1501
1657892100000|2022-07-15 13:35:00|14543.6|14537.6|14520.6|14514.6|14552.1|14546.1|14518.1|14512.1|1399
1657892400000|2022-07-15 13:40:00|14521.1|14515.1|14530.6|14524.6|14533.6|14527.6|14517.6|14511.6|936
1657892700000|2022-07-15 13:45:00|14531.6|14525.6|14516.1|14510.1|14531.6|14525.6|14501.1|14495.1|1336
1657893000000|2022-07-15 13:50:00|14515.6|14509.6|14508.1|14502.1|14519.1|14513.1|14505.6|14499.6|704
1657893300000|2022-07-15 13:55:00|14508.6|14502.6|14527.6|14521.6|14529.1|14523.1|14504.6|14498.6|784
1657893600000|2022-07-15 14:00:00|14529.1|14523.1|14550.6|14544.6|14556.1|14550.1|14527.1|14521.1|2011
1657893900000|2022-07-15 14:05:00|14550.1|14544.1|14544.6|14538.6|14554.6|14548.6|14536.6|14530.6|587
1657894200000|2022-07-15 14:10:00|14545.1|14539.1|14548.1|14542.1|14553.1|14547.1|14540.1|14534.1|498
1657894500000|2022-07-15 14:15:00|14549.1|14543.1|14549.6|14543.6|14554.1|14548.1|14543.6|14537.6|490
1657894800000|2022-07-15 14:20:00|14550.1|14544.1|14553.1|14547.1|14553.1|14547.1|14522.1|14516.1|1368
1657895100000|2022-07-15 14:25:00|14555.1|14549.1|14579.1|14573.1|14580.1|14574.1|14555.1|14549.1|2267
1657895400000|2022-07-15 14:30:00|14580.1|14574.1|14578.1|14572.1|14581.6|14575.6|14567.1|14561.1|946
1657895700000|2022-07-15 14:35:00|14577.6|14571.6|14570.6|14564.6|14585.1|14579.1|14570.1|14564.1|828
1657896000000|2022-07-15 14:40:00|14571.1|14565.1|14559.6|14553.6|14572.1|14566.1|14559.1|14553.1|616
1657896300000|2022-07-15 14:45:00|14559.1|14553.1|14558.1|14552.1|14562.6|14556.6|14550.1|14544.1|722
1657896600000|2022-07-15 14:50:00|14557.6|14551.6|14557.1|14551.1|14560.1|14554.1|14552.1|14546.1|302
1657896900000|2022-07-15 14:55:00|14555.6|14549.6|14568.6|14562.6|14571.1|14565.1|14553.1|14547.1|403
1657897200000|2022-07-15 15:00:00|14568.1|14562.1|14571.1|14565.1|14572.1|14566.1|14564.6|14558.6|343
1657897500000|2022-07-15 15:05:00|14570.6|14564.6|14581.6|14575.6|14584.1|14578.1|14568.1|14562.1|603
1657897800000|2022-07-15 15:10:00|14582.1|14576.1|14578.6|14572.6|14583.1|14577.1|14569.1|14563.1|505
1657898100000|2022-07-15 15:15:00|14579.1|14573.1|14575.1|14569.1|14585.6|14579.6|14573.1|14567.1|398
1657898400000|2022-07-15 15:20:00|14574.6|14568.6|14578.1|14572.1|14582.1|14576.1|14574.1|14568.1|537
1657898700000|2022-07-15 15:25:00|14578.6|14572.6|14572.1|14566.1|14581.1|14575.1|14572.1|14566.1|315
1657899000000|2022-07-15 15:30:00|14571.1|14565.1|14578.1|14572.1|14587.6|14581.6|14566.6|14560.6|724
1657899300000|2022-07-15 15:35:00|14579.6|14573.6|14584.1|14578.1|14586.1|14580.1|14576.1|14570.1|405
1657899600000|2022-07-15 15:40:00|14583.1|14577.1|14583.1|14577.1|14585.1|14579.1|14577.6|14571.6|218
1657899900000|2022-07-15 15:45:00|14582.1|14576.1|14581.1|14575.1|14586.1|14580.1|14579.1|14573.1|203
1657900200000|2022-07-15 15:50:00|14580.6|14574.6|14575.6|14569.6|14581.1|14575.1|14575.1|14569.1|330
1657900500000|2022-07-15 15:55:00|14574.6|14568.6|14567.1|14561.1|14577.6|14571.6|14565.1|14559.1|323
1657900800000|2022-07-15 16:00:00|14566.6|14560.6|14571.1|14565.1|14573.1|14567.1|14561.1|14555.1|474
1657901100000|2022-07-15 16:05:00|14571.6|14565.6|14563.6|14557.6|14572.6|14566.6|14560.1|14554.1|319
1657901400000|2022-07-15 16:10:00|14563.1|14557.1|14557.6|14551.6|14564.6|14558.6|14557.6|14551.6|422
1657901700000|2022-07-15 16:15:00|14557.1|14551.1|14568.1|14562.1|14568.6|14562.6|14557.1|14551.1|269
1657902000000|2022-07-15 16:20:00|14567.6|14561.6|14571.1|14565.1|14576.1|14570.1|14565.1|14559.1|292
1657902300000|2022-07-15 16:25:00|14570.1|14564.1|14575.1|14569.1|14577.1|14571.1|14570.1|14564.1|164
1657902600000|2022-07-15 16:30:00|14576.1|14570.1|14565.6|14559.6|14576.1|14570.1|14561.1|14555.1|185
1657902900000|2022-07-15 16:35:00|14564.6|14558.6|14566.6|14560.6|14568.1|14562.1|14562.1|14556.1|112
1657903200000|2022-07-15 16:40:00|14566.1|14560.1|14569.1|14563.1|14570.1|14564.1|14561.1|14555.1|121
1657903500000|2022-07-15 16:45:00|14567.1|14561.1|14573.1|14567.1|14573.1|14567.1|14567.1|14561.1|91
1657903800000|2022-07-15 16:50:00|14571.6|14565.6|14566.6|14560.6|14573.1|14567.1|14564.6|14558.6|104
1657904100000|2022-07-15 16:55:00|14567.1|14561.1|14569.6|14563.6|14570.6|14564.6|14566.1|14560.1|36
1657904400000|2022-07-15 17:00:00|14570.6|14564.6|14572.6|14566.6|14572.6|14566.6|14568.1|14562.1|63
1657904700000|2022-07-15 17:05:00|14573.1|14567.1|14577.6|14571.6|14578.1|14572.1|14571.6|14565.6|157
1657905000000|2022-07-15 17:10:00|14577.1|14571.1|14580.6|14574.6|14582.1|14576.1|14577.1|14571.1|224
1657905300000|2022-07-15 17:15:00|14580.1|14574.1|14581.1|14575.1|14582.1|14576.1|14575.1|14569.1|99
1657905600000|2022-07-15 17:20:00|14581.6|14575.6|14579.6|14573.6|14583.1|14577.1|14576.1|14570.1|118
1657905900000|2022-07-15 17:25:00|14580.1|14574.1|14582.6|14576.6|14584.1|14578.1|14579.1|14573.1|145
1657906200000|2022-07-15 17:30:00|14582.1|14576.1|14582.1|14576.1|14583.1|14577.1|14578.1|14572.1|81
1657906500000|2022-07-15 17:35:00|14581.1|14575.1|14583.1|14577.1|14583.1|14577.1|14580.1|14574.1|99
1657906800000|2022-07-15 17:40:00|14584.1|14578.1|14580.6|14574.6|14584.1|14578.1|14579.1|14573.1|165
1657907100000|2022-07-15 17:45:00|14580.1|14574.1|14578.1|14572.1|14581.1|14575.1|14578.1|14572.1|36
1657907400000|2022-07-15 17:50:00|14577.1|14571.1|14572.6|14566.6|14580.1|14574.1|14572.6|14566.6|227
1657907700000|2022-07-15 17:55:00|14573.6|14567.6|14576.1|14570.1|14577.1|14571.1|14572.1|14566.1|111
1657908000000|2022-07-15 18:00:00|14576.6|14570.6|14572.1|14566.1|14577.1|14571.1|14570.6|14564.6|121
1657908300000|2022-07-15 18:05:00|14572.6|14566.6|14577.1|14571.1|14577.1|14571.1|14572.1|14566.1|24
1657908600000|2022-07-15 18:10:00|14577.6|14571.6|14581.1|14575.1|14581.1|14575.1|14575.1|14569.1|71
1657908900000|2022-07-15 18:15:00|14581.6|14575.6|14582.6|14576.6|14584.1|14578.1|14579.1|14573.1|92
1657909200000|2022-07-15 18:20:00|14583.1|14577.1|14579.6|14573.6|14583.1|14577.1|14576.1|14570.1|75
1657909500000|2022-07-15 18:25:00|14580.6|14574.6|14581.1|14575.1|14581.6|14575.6|14575.1|14569.1|67
1657909800000|2022-07-15 18:30:00|14582.1|14576.1|14579.6|14573.6|14582.1|14576.1|14578.1|14572.1|23
1657910100000|2022-07-15 18:35:00|14580.1|14574.1|14581.1|14575.1|14581.6|14575.6|14579.1|14573.1|28
1657910400000|2022-07-15 18:40:00|14581.6|14575.6|14585.1|14579.1|14585.1|14579.1|14580.6|14574.6|59
1657910700000|2022-07-15 18:45:00|14587.1|14581.1|14591.1|14585.1|14592.1|14586.1|14584.6|14578.6|324
1657911000000|2022-07-15 18:50:00|14590.1|14584.1|14588.1|14582.1|14590.6|14584.6|14586.1|14580.1|101
1657911300000|2022-07-15 18:55:00|14587.6|14581.6|14587.1|14581.1|14589.1|14583.1|14585.6|14579.6|56
1657911600000|2022-07-15 19:00:00|14586.1|14580.1|14589.1|14583.1|14589.1|14583.1|14584.6|14578.6|62
1657911900000|2022-07-15 19:05:00|14588.6|14582.6|14588.6|14582.6|14589.1|14583.1|14586.1|14580.1|33
1657912200000|2022-07-15 19:10:00|14588.1|14582.1|14583.6|14577.6|14589.1|14583.1|14582.1|14576.1|159
1657912500000|2022-07-15 19:15:00|14584.1|14578.1|14582.6|14576.6|14586.1|14580.1|14582.1|14576.1|38
1657912800000|2022-07-15 19:20:00|14583.6|14577.6|14579.1|14573.1|14587.1|14581.1|14579.1|14573.1|83
1657913100000|2022-07-15 19:25:00|14577.6|14571.6|14580.1|14574.1|14582.1|14576.1|14577.6|14571.6|62
1657913400000|2022-07-15 19:30:00|14579.6|14573.6|14579.1|14573.1|14581.6|14575.6|14575.6|14569.6|89
1657913700000|2022-07-15 19:35:00|14579.6|14573.6|14578.6|14572.6|14584.1|14578.1|14576.1|14570.1|83
1657914000000|2022-07-15 19:40:00|14577.6|14571.6|14585.6|14579.6|14585.6|14579.6|14577.6|14571.6|98
1657914300000|2022-07-15 19:45:00|14585.1|14579.1|14581.1|14575.1|14586.1|14580.1|14581.1|14575.1|139
1657914600000|2022-07-15 19:50:00|14582.1|14576.1|14587.6|14581.6|14589.1|14583.1|14577.1|14571.1|271
1657914900000|2022-07-15 19:55:00|14588.1|14582.1|14604.1|14598.1|14605.1|14599.1|14587.6|14581.6|767
1657915200000|2022-07-15 20:00:00|14603.6|14597.6|14589.6|14583.6|14604.1|14598.1|14586.1|14580.1|378
1657915500000|2022-07-15 20:05:00|14590.1|14584.1|14593.6|14587.6|14594.6|14588.6|14588.1|14582.1|56
1657915800000|2022-07-15 20:10:00|14594.1|14588.1|14596.1|14590.1|14598.1|14592.1|14592.1|14586.1|82
1657916100000|2022-07-15 20:15:00|14596.6|14590.6|14598.6|14592.6|14599.1|14593.1|14595.6|14589.6|60
1657916400000|2022-07-15 20:20:00|14598.1|14592.1|14588.6|14582.6|14598.1|14592.1|14587.1|14581.1|228
1657916700000|2022-07-15 20:25:00|14588.1|14582.1|14595.6|14589.6|14597.1|14591.1|14588.1|14582.1|76
1657917000000|2022-07-15 20:30:00|14596.1|14590.1|14593.6|14587.6|14596.1|14590.1|14588.1|14582.1|108
1657917300000|2022-07-15 20:35:00|14590.1|14584.1|14593.1|14587.1|14594.6|14588.6|14589.1|14583.1|86
1657917600000|2022-07-15 20:40:00|14594.1|14588.1|14594.1|14588.1|14596.1|14590.1|14593.1|14587.1|52
1657917900000|2022-07-15 20:45:00|14593.1|14587.1|14594.1|14588.1|14594.6|14588.6|14592.1|14586.1|75
1657918200000|2022-07-15 20:50:00|14592.1|14586.1|14595.6|14589.6|14597.1|14591.1|14590.6|14584.6|124
1657918500000|2022-07-15 20:55:00|14593.6|14587.6|14601.6|14595.6|14602.1|14596.1|14590.1|14584.1|327
1657918800000|2022-07-15 21:00:00|14605.6|14591.6|14605.6|14591.6|14605.6|14591.6|14605.6|14591.6|0
1658095200000|2022-07-17 22:00:00|14627.8|14613.8|14621.4|14607.4|14633|14619|14621|14607|0
1658095500000|2022-07-17 22:05:00|14621|14607|14619.4|14605.4|14621.4|14607.4|14615.1|14601.1|0
1658095800000|2022-07-17 22:10:00|14620.2|14606.2|14620.5|14606.5|14621.4|14607.4|14617.7|14603.7|0
1658096100000|2022-07-17 22:15:00|14620.1|14606.1|14611.2|14597.2|14620.5|14606.5|14610.3|14596.3|0
1658096400000|2022-07-17 22:20:00|14611.6|14597.6|14615.4|14601.4|14617.1|14603.1|14607.8|14593.8|0
1658096700000|2022-07-17 22:25:00|14614.6|14600.6|14612.4|14598.4|14615|14601|14611.2|14597.2|0
1658097000000|2022-07-17 22:30:00|14612|14598|14617.7|14603.7|14617.9|14603.9|14612|14598|0
1658097300000|2022-07-17 22:35:00|14618.6|14604.6|14619.8|14605.8|14622|14608|14616.9|14602.9|0
1658097600000|2022-07-17 22:40:00|14620.3|14606.3|14621.8|14607.8|14624.5|14610.5|14615.9|14601.9|0
1658097900000|2022-07-17 22:45:00|14622.6|14608.6|14615.9|14601.9|14622.6|14608.6|14615|14601|0
1658098200000|2022-07-17 22:50:00|14616.3|14602.3|14616.3|14602.3|14616.7|14602.7|14611.6|14597.6|0
1658098500000|2022-07-17 22:55:00|14615.9|14601.9|14613.3|14599.3|14618.4|14604.4|14611.6|14597.6|0
1658098800000|2022-07-17 23:00:00|14612.9|14598.9|14611.2|14597.2|14615.9|14601.9|14611.2|14597.2|0
1658099100000|2022-07-17 23:05:00|14611.6|14597.6|14613.5|14599.5|14615.2|14601.2|14610.8|14596.8|0
1658099400000|2022-07-17 23:10:00|14614.3|14600.3|14618.6|14604.6|14620.3|14606.3|14614.3|14600.3|0
1658099700000|2022-07-17 23:15:00|14619.4|14605.4|14630.4|14616.4|14630.4|14616.4|14618.6|14604.6|0
1658100000000|2022-07-17 23:20:00|14630|14616|14631.3|14617.3|14631.3|14617.3|14626.2|14612.2|0
1658100300000|2022-07-17 23:25:00|14630.8|14616.8|14627.9|14613.9|14632.1|14618.1|14625.4|14611.4|0
1658100600000|2022-07-17 23:30:00|14627|14613|14626.6|14612.6|14633.8|14619.8|14624.5|14610.5|0
1658100900000|2022-07-17 23:35:00|14627|14613|14633.4|14619.4|14633.8|14619.8|14625.4|14611.4|0
1658101200000|2022-07-17 23:40:00|14633|14619|14627.9|14613.9|14634.7|14620.7|14626.2|14612.2|0
1658101500000|2022-07-17 23:45:00|14628.7|14614.7|14633|14619|14634.3|14620.3|14628.7|14614.7|0
1658101800000|2022-07-17 23:50:00|14634.3|14620.3|14630.1|14616.1|14634.7|14620.7|14629.6|14615.6|0
1658102100000|2022-07-17 23:55:00|14629.2|14615.2|14631.8|14617.8|14632.6|14618.6|14629.2|14615.2|0
1658102400000|2022-07-18 00:00:00|14631.3|14617.3|14634.5|14620.5|14634.5|14620.5|14628.4|14614.4|0
1658102700000|2022-07-18 00:05:00|14634.7|14620.7|14633.4|14619.4|14638.5|14624.5|14633|14619|0
1658103000000|2022-07-18 00:10:00|14633.9|14619.9|14622.4|14608.4|14635.6|14621.6|14621.2|14607.2|0
1658103300000|2022-07-18 00:15:00|14622|14608|14624.8|14610.8|14625.2|14611.2|14618.6|14604.6|0
1658103600000|2022-07-18 00:20:00|14625|14611|14625.9|14611.9|14626.1|14612.1|14619.8|14605.8|0
1658103900000|2022-07-18 00:25:00|14625.7|14611.7|14626.9|14612.9|14629|14615|14624.8|14610.8|0
1658104200000|2022-07-18 00:30:00|14626.5|14612.5|14619.8|14605.8|14631.6|14617.6|14619.3|14605.3|0
1658104500000|2022-07-18 00:35:00|14619.3|14605.3|14608|14594|14625.7|14611.7|14607.5|14593.5|0
1658104800000|2022-07-18 00:40:00|14610.1|14596.1|14607.7|14593.7|14613.9|14599.9|14603.3|14589.3|0
1658105100000|2022-07-18 00:45:00|14606.7|14592.7|14571.1|14567.1|14607.6|14603.6|14567.1|14563.1|4562
1658105400000|2022-07-18 00:50:00|14569.6|14565.6|14572.1|14568.1|14577.1|14573.1|14566.1|14562.1|1219
1658105700000|2022-07-18 00:55:00|14573.1|14569.1|14575.1|14571.1|14586.6|14582.6|14572.1|14568.1|1433
1658106000000|2022-07-18 01:00:00|14573.6|14569.6|14619.1|14615.1|14622.6|14618.6|14571.6|14567.6|6077
1658106300000|2022-07-18 01:05:00|14619.6|14615.6|14643.1|14639.1|14644.6|14640.6|14610.6|14606.6|4192
1658106600000|2022-07-18 01:10:00|14644.1|14640.1|14652.1|14648.1|14655.1|14651.1|14618.1|14614.1|3642
1658106900000|2022-07-18 01:15:00|14652.6|14648.6|14666.1|14662.1|14672.1|14668.1|14643.1|14639.1|3289
1658107200000|2022-07-18 01:20:00|14667.1|14663.1|14657.6|14653.6|14669.1|14665.1|14653.6|14649.6|2246
1658107500000|2022-07-18 01:25:00|14658.1|14654.1|14679.1|14675.1|14682.1|14678.1|14658.1|14654.1|2611
1658107800000|2022-07-18 01:30:00|14680.6|14676.6|14668.6|14664.6|14685.1|14681.1|14657.1|14653.1|2092
1658108100000|2022-07-18 01:35:00|14667.6|14663.6|14623.1|14619.1|14673.1|14669.1|14614.1|14610.1|4585
1658108400000|2022-07-18 01:40:00|14622.6|14618.6|14647.1|14643.1|14649.1|14645.1|14611.1|14607.1|2823
1658108700000|2022-07-18 01:45:00|14647.6|14643.6|14661.6|14657.6|14663.1|14659.1|14642.6|14638.6|2197
1658109000000|2022-07-18 01:50:00|14661.1|14657.1|14645.6|14641.6|14671.6|14667.6|14645.1|14641.1|2322
1658109300000|2022-07-18 01:55:00|14645.1|14641.1|14665.6|14661.6|14672.1|14668.1|14635.1|14631.1|1741
1658109600000|2022-07-18 02:00:00|14666.1|14662.1|14695.1|14691.1|14695.1|14691.1|14664.1|14660.1|3333
1658109900000|2022-07-18 02:05:00|14694.1|14690.1|14692.6|14688.6|14695.6|14691.6|14682.1|14678.1|1334
1658110200000|2022-07-18 02:10:00|14693.1|14689.1|14673.1|14669.1|14694.6|14690.6|14668.1|14664.1|1697
1658110500000|2022-07-18 02:15:00|14673.6|14669.6|14679.6|14675.6|14686.1|14682.1|14668.1|14664.1|1393
1658110800000|2022-07-18 02:20:00|14676.1|14672.1|14649.1|14645.1|14682.1|14678.1|14645.1|14641.1|2029
1658111100000|2022-07-18 02:25:00|14649.6|14645.6|14618.6|14614.6|14656.1|14652.1|14606.1|14602.1|3689
1658111400000|2022-07-18 02:30:00|14619.1|14615.1|14625.1|14621.1|14644.1|14640.1|14619.1|14615.1|2048
1658111700000|2022-07-18 02:35:00|14624.1|14620.1|14635.1|14631.1|14640.6|14636.6|14622.1|14618.1|1133
1658112000000|2022-07-18 02:40:00|14632.6|14628.6|14631.6|14627.6|14638.1|14634.1|14627.1|14623.1|702
1658112300000|2022-07-18 02:45:00|14630.6|14626.6|14631.6|14627.6|14642.6|14638.6|14624.1|14620.1|1193
1658112600000|2022-07-18 02:50:00|14632.1|14628.1|14614.6|14610.6|14638.6|14634.6|14613.6|14609.6|1195
1658112900000|2022-07-18 02:55:00|14614.1|14610.1|14619.6|14615.6|14623.6|14619.6|14609.1|14605.1|1309
1658113200000|2022-07-18 03:00:00|14619.1|14615.1|14628.1|14624.1|14631.1|14627.1|14615.6|14611.6|1182
1658113500000|2022-07-18 03:05:00|14627.6|14623.6|14652.6|14648.6|14658.2|14654.2|14627.6|14623.6|2358
1658113800000|2022-07-18 03:10:00|14653.6|14649.6|14640.3|14636.3|14654.6|14650.6|14639.8|14635.8|884
1658114100000|2022-07-18 03:15:00|14640.8|14636.8|14626|14622|14645.3|14641.3|14626|14622|832
1658114400000|2022-07-18 03:20:00|14626.5|14622.5|14642|14638|14642.5|14638.5|14619|14615|873
1658114700000|2022-07-18 03:25:00|14642.5|14638.5|14640|14636|14647.5|14643.5|14631.5|14627.5|742
1658115000000|2022-07-18 03:30:00|14639|14635|14634.5|14630.5|14642.5|14638.5|14625.5|14621.5|549
1658115300000|2022-07-18 03:35:00|14635.5|14631.5|14641|14637|14644.5|14640.5|14631.5|14627.5|513
1658115600000|2022-07-18 03:40:00|14641.5|14637.5|14642.5|14638.5|14644.5|14640.5|14637.5|14633.5|445
1658115900000|2022-07-18 03:45:00|14642|14638|14636|14632|14644|14640|14633.5|14629.5|526
1658116200000|2022-07-18 03:50:00|14636.5|14632.5|14637|14633|14638|14634|14628.5|14624.5|499
1658116500000|2022-07-18 03:55:00|14638.5|14634.5|14640.5|14636.5|14640.5|14636.5|14621.5|14617.5|884
1658116800000|2022-07-18 04:00:00|14639|14635|14650|14646|14653|14649|14638.5|14634.5|1037
1658117100000|2022-07-18 04:05:00|14651|14647|14654.5|14650.5|14657.5|14653.5|14649|14645|797
1658117400000|2022-07-18 04:10:00|14655.5|14651.5|14645.5|14641.5|14659.5|14655.5|14642.5|14638.5|633
1658117700000|2022-07-18 04:15:00|14644.5|14640.5|14649.5|14645.5|14649.5|14645.5|14637|14633|677
1658118000000|2022-07-18 04:20:00|14649|14645|14649|14645|14655.5|14651.5|14645|14641|521
1658118300000|2022-07-18 04:25:00|14649.5|14645.5|14650.5|14646.5|14656|14652|14644.5|14640.5|481
1658118600000|2022-07-18 04:30:00|14651|14647|14651.5|14647.5|14658.5|14654.5|14648.5|14644.5|645
1658118900000|2022-07-18 04:35:00|14651|14647|14656.5|14652.5|14656.5|14652.5|14651|14647|252
1658119200000|2022-07-18 04:40:00|14657|14653|14652.5|14648.5|14657.5|14653.5|14644|14640|1068
1658119500000|2022-07-18 04:45:00|14652|14648|14634|14630|14653.5|14649.5|14632|14628|715
1658119800000|2022-07-18 04:50:00|14633|14629|14643.5|14639.5|14643.5|14639.5|14628.5|14624.5|680
1658120100000|2022-07-18 04:55:00|14644.5|14640.5|14654|14650|14662.5|14658.5|14643|14639|969
1658120400000|2022-07-18 05:00:00|14655|14651|14649.5|14645.5|14662.5|14658.5|14643|14639|861
1658120700000|2022-07-18 05:05:00|14650|14646|14641.5|14637.5|14655|14651|14638.5|14634.5|626
1658121000000|2022-07-18 05:10:00|14640.5|14636.5|14641.5|14637.5|14644|14640|14634|14630|717
1658121300000|2022-07-18 05:15:00|14642|14638|14644.5|14640.5|14652.5|14648.5|14640.5|14636.5|753
1658121600000|2022-07-18 05:20:00|14644|14640|14641.5|14637.5|14645.5|14641.5|14634.5|14630.5|912
1658121900000|2022-07-18 05:25:00|14640|14636|14665.5|14661.5|14665.5|14661.5|14638.5|14634.5|1915
1658122200000|2022-07-18 05:30:00|14660.3|14656.3|14656.3|14652.3|14664.3|14660.3|14653.8|14649.8|2693
1658122500000|2022-07-18 05:35:00|14656.8|14652.8|14658.3|14654.3|14660.3|14656.3|14648.3|14644.3|1652
1658122800000|2022-07-18 05:40:00|14659.3|14655.3|14660.3|14656.3|14663.3|14659.3|14649.3|14645.3|2529
1658123100000|2022-07-18 05:45:00|14665.8|14651.8|14674.5|14660.5|14674.7|14660.7|14665.1|14651.1|1
1658123400000|2022-07-18 05:50:00|14674.7|14660.7|14672.4|14658.4|14674.7|14660.7|14669.5|14655.5|0
1658123700000|2022-07-18 05:55:00|14672.6|14658.6|14674.1|14660.1|14674.5|14660.5|14671.9|14657.9|0
1658124000000|2022-07-18 06:00:00|14673.6|14659.6|14668.7|14654.7|14687.3|14673.3|14668.7|14654.7|0
1658124300000|2022-07-18 06:05:00|14668.9|14654.9|14668.1|14654.1|14678.4|14664.4|14663.5|14649.5|0
1658124600000|2022-07-18 06:10:00|14667.9|14653.9|14659.8|14645.8|14668.1|14654.1|14657.2|14643.2|0
1658124900000|2022-07-18 06:15:00|14668.2|14654.2|14674|14660|14674.3|14660.3|14667.2|14653.2|0
1658125200000|2022-07-18 06:20:00|14674.1|14660.1|14669.8|14655.8|14674.1|14660.1|14668|14654|0
1658125500000|2022-07-18 06:25:00|14669.5|14655.5|14671|14657|14671.6|14657.6|14664.7|14650.7|0
1658125800000|2022-07-18 06:30:00|14670.9|14656.9|14669|14655|14671|14657|14664.8|14650.8|0
1658126100000|2022-07-18 06:35:00|14669.1|14655.1|14673|14659|14676.5|14662.5|14668.9|14654.9|0
1658126400000|2022-07-18 06:40:00|14672.9|14658.9|14682.6|14668.6|14682.6|14668.6|14668.2|14654.2|0
1658126700000|2022-07-18 06:45:00|14682.8|14668.8|14686.3|14672.3|14688.9|14674.9|14682.8|14668.8|0
1658127000000|2022-07-18 06:50:00|14685.7|14671.7|14681.6|14667.6|14686.3|14672.3|14681.6|14667.6|0
1658127300000|2022-07-18 06:55:00|14681.7|14667.7|14684.5|14670.5|14687.6|14673.6|14679.9|14665.9|0
1658127600000|2022-07-18 07:00:00|14683.9|14669.9|14657.8|14651.8|14683.9|14673.8|14656.3|14650.3|1149
1658127900000|2022-07-18 07:05:00|14656.8|14650.8|14661.8|14655.8|14666.3|14660.3|14656.8|14650.8|410
1658128200000|2022-07-18 07:10:00|14661.3|14655.3|14666.8|14660.8|14673.3|14667.3|14660.3|14654.3|318
1658128500000|2022-07-18 07:15:00|14665.8|14659.8|14670.3|14664.3|14675.3|14669.3|14665.8|14659.8|380
1658128800000|2022-07-18 07:20:00|14669.3|14663.3|14674.3|14668.3|14676.3|14670.3|14666.3|14660.3|250
1658129100000|2022-07-18 07:25:00|14673.3|14667.3|14673.3|14667.3|14674.3|14668.3|14667.8|14661.8|146
1658129400000|2022-07-18 07:30:00|14672.8|14666.8|14680.3|14674.3|14682.3|14676.3|14669.8|14663.8|452
1658129700000|2022-07-18 07:35:00|14680.8|14674.8|14697.3|14691.3|14701.8|14695.8|14678.8|14672.8|1065
1658130000000|2022-07-18 07:40:00|14697.8|14691.8|14698.3|14692.3|14705.8|14699.8|14697.3|14691.3|575
1658130300000|2022-07-18 07:45:00|14697.3|14691.3|14697.3|14691.3|14699.8|14693.8|14694.3|14688.3|278
1658130600000|2022-07-18 07:50:00|14695.3|14689.3|14694.3|14688.3|14705.3|14699.3|14693.3|14687.3|428
1658130900000|2022-07-18 07:55:00|14695.3|14689.3|14693.3|14687.3|14696.8|14690.8|14688.3|14682.3|334
1658131200000|2022-07-18 08:00:00|14694.3|14688.3|14694.3|14688.3|14696.8|14690.8|14688.3|14682.3|297
1658131500000|2022-07-18 08:05:00|14693.8|14687.8|14697.3|14691.3|14699.3|14693.3|14690.8|14684.8|195
1658131800000|2022-07-18 08:10:00|14696.3|14690.3|14702.3|14696.3|14702.3|14696.3|14694.3|14688.3|162
1658132100000|2022-07-18 08:15:00|14701.3|14695.3|14696.3|14690.3|14702.3|14696.3|14694.3|14688.3|92
1658132400000|2022-07-18 08:20:00|14695.3|14689.3|14702.8|14696.8|14703.3|14697.3|14695.3|14689.3|68
1658132700000|2022-07-18 08:25:00|14703.3|14697.3|14702.3|14696.3|14707.3|14701.3|14701.3|14695.3|289
1658133000000|2022-07-18 08:30:00|14700.8|14694.8|14700.3|14694.3|14702.3|14696.3|14696.8|14690.8|254
1658133300000|2022-07-18 08:35:00|14700.8|14694.8|14698.8|14692.8|14700.8|14694.8|14695.3|14689.3|146
1658133600000|2022-07-18 08:40:00|14698.3|14692.3|14697.8|14691.8|14702.3|14696.3|14696.8|14690.8|66
1658133900000|2022-07-18 08:45:00|14697.3|14691.3|14697.8|14691.8|14698.8|14692.8|14694.3|14688.3|109
1658134200000|2022-07-18 08:50:00|14698.3|14692.3|14699.8|14693.8|14700.3|14694.3|14695.3|14689.3|82
1658134500000|2022-07-18 08:55:00|14700.3|14694.3|14704.3|14698.3|14704.8|14698.8|14699.3|14693.3|142
1658134800000|2022-07-18 09:00:00|14703.8|14697.8|14702.3|14696.3|14712.8|14706.8|14701.3|14695.3|412
1658135100000|2022-07-18 09:05:00|14703.3|14697.3|14697.3|14691.3|14703.3|14697.3|14696.3|14690.3|193
1658135400000|2022-07-18 09:10:00|14696.8|14690.8|14699.8|14693.8|14701.3|14695.3|14696.3|14690.3|97
1658135700000|2022-07-18 09:15:00|14699.3|14693.3|14700.3|14694.3|14700.8|14694.8|14696.3|14690.3|87
1658136000000|2022-07-18 09:20:00|14699.3|14693.3|14703.3|14697.3|14704.8|14698.8|14699.3|14693.3|145
1658136300000|2022-07-18 09:25:00|14702.3|14696.3|14698.3|14692.3|14702.3|14696.3|14698.3|14692.3|72
1658136600000|2022-07-18 09:30:00|14699.3|14693.3|14700.3|14694.3|14700.3|14694.3|14697.3|14691.3|63
1658136900000|2022-07-18 09:35:00|14700.8|14694.8|14700.8|14694.8|14703.3|14697.3|14699.3|14693.3|44
1658137200000|2022-07-18 09:40:00|14701.3|14695.3|14698.3|14692.3|14701.3|14695.3|14695.8|14689.8|120
1658137500000|2022-07-18 09:45:00|14697.3|14691.3|14695.3|14689.3|14698.3|14692.3|14695.3|14689.3|60
1658137800000|2022-07-18 09:50:00|14695.8|14689.8|14695.3|14689.3|14696.3|14690.3|14694.8|14688.8|136
1658138100000|2022-07-18 09:55:00|14696.3|14690.3|14697.3|14691.3|14697.3|14691.3|14695.3|14689.3|64
1658138400000|2022-07-18 10:00:00|14696.8|14690.8|14695.3|14689.3|14699.3|14693.3|14694.3|14688.3|135
1658138700000|2022-07-18 10:05:00|14695.8|14689.8|14694.3|14688.3|14697.3|14691.3|14692.8|14686.8|148
1658139000000|2022-07-18 10:10:00|14695.3|14689.3|14699.3|14693.3|14699.3|14693.3|14695.3|14689.3|44
1658139300000|2022-07-18 10:15:00|14700.3|14694.3|14697.3|14691.3|14700.3|14694.3|14695.8|14689.8|48
1658139600000|2022-07-18 10:20:00|14698.3|14692.3|14701.3|14695.3|14701.3|14695.3|14697.3|14691.3|99
1658139900000|2022-07-18 10:25:00|14700.3|14694.3|14701.3|14695.3|14703.3|14697.3|14700.3|14694.3|51
1658140200000|2022-07-18 10:30:00|14700.8|14694.8|14704.3|14698.3|14704.8|14698.8|14700.8|14694.8|85
1658140500000|2022-07-18 10:35:00|14703.8|14697.8|14698.3|14692.3|14703.8|14697.8|14696.3|14690.3|87
1658140800000|2022-07-18 10:40:00|14697.8|14691.8|14697.3|14691.3|14698.8|14692.8|14695.3|14689.3|70
1658141100000|2022-07-18 10:45:00|14696.8|14690.8|14698.3|14692.3|14698.3|14692.3|14695.3|14689.3|76
1658141400000|2022-07-18 10:50:00|14699.3|14693.3|14694.3|14688.3|14699.3|14693.3|14694.3|14688.3|71
1658141700000|2022-07-18 10:55:00|14694.8|14688.8|14697.3|14691.3|14698.3|14692.3|14694.3|14688.3|18
1658142000000|2022-07-18 11:00:00|14696.3|14690.3|14693.3|14687.3|14697.3|14691.3|14689.3|14683.3|262
1658142300000|2022-07-18 11:05:00|14693.8|14687.8|14700.3|14694.3|14701.3|14695.3|14693.3|14687.3|126
1658142600000|2022-07-18 11:10:00|14702.3|14696.3|14698.3|14692.3|14702.8|14696.8|14698.3|14692.3|74
1658142900000|2022-07-18 11:15:00|14698.8|14692.8|14702.8|14696.8|14704.3|14698.3|14697.8|14691.8|68
1658143200000|2022-07-18 11:20:00|14703.3|14697.3|14708.3|14702.3|14709.3|14703.3|14701.8|14695.8|143
1658143500000|2022-07-18 11:25:00|14707.3|14701.3|14707.3|14701.3|14707.3|14701.3|14704.3|14698.3|59
1658143800000|2022-07-18 11:30:00|14707.8|14701.8|14706.8|14700.8|14710.3|14704.3|14706.3|14700.3|134
1658144100000|2022-07-18 11:35:00|14707.3|14701.3|14706.3|14700.3|14707.8|14701.8|14705.3|14699.3|53
1658144400000|2022-07-18 11:40:00|14706.8|14700.8|14705.3|14699.3|14706.8|14700.8|14702.8|14696.8|100
1658144700000|2022-07-18 11:45:00|14704.8|14698.8|14709.3|14703.3|14710.3|14704.3|14704.3|14698.3|71
1658145000000|2022-07-18 11:50:00|14709.8|14703.8|14709.8|14703.8|14722.3|14716.3|14709.3|14703.3|614
1658145300000|2022-07-18 11:55:00|14710.3|14704.3|14708.3|14702.3|14712.8|14706.8|14704.8|14698.8|219
1658145600000|2022-07-18 12:00:00|14708.8|14702.8|14708.3|14702.3|14714.8|14708.8|14706.8|14700.8|205
1658145900000|2022-07-18 12:05:00|14708.8|14702.8|14707.3|14701.3|14712.8|14706.8|14707.3|14701.3|93
1658146200000|2022-07-18 12:10:00|14706.8|14700.8|14706.3|14700.3|14708.3|14702.3|14703.3|14697.3|128
1658146500000|2022-07-18 12:15:00|14706.8|14700.8|14699.8|14693.8|14706.8|14700.8|14697.3|14691.3|249
1658146800000|2022-07-18 12:20:00|14700.3|14694.3|14698.3|14692.3|14702.3|14696.3|14694.3|14688.3|272
1658147100000|2022-07-18 12:25:00|14697.8|14691.8|14687.3|14681.3|14698.3|14692.3|14685.8|14679.8|464
1658147400000|2022-07-18 12:30:00|14686.3|14680.3|14697.3|14691.3|14697.3|14691.3|14685.3|14679.3|310
1658147700000|2022-07-18 12:35:00|14696.3|14690.3|14693.3|14687.3|14698.3|14692.3|14692.3|14686.3|109
1658148000000|2022-07-18 12:40:00|14692.8|14686.8|14697.3|14691.3|14697.3|14691.3|14690.3|14684.3|99
1658148300000|2022-07-18 12:45:00|14696.8|14690.8|14690.3|14684.3|14698.3|14692.3|14685.3|14679.3|327
1658148600000|2022-07-18 12:50:00|14690.8|14684.8|14690.3|14684.3|14691.8|14685.8|14687.8|14681.8|80
1658148900000|2022-07-18 12:55:00|14689.8|14683.8|14696.3|14690.3|14699.3|14693.3|14688.8|14682.8|130
1658149200000|2022-07-18 13:00:00|14695.3|14689.3|14695.8|14689.8|14696.3|14690.3|14693.8|14687.8|150
1658149500000|2022-07-18 13:05:00|14696.3|14690.3|14699.3|14693.3|14701.3|14695.3|14695.8|14689.8|87
1658149800000|2022-07-18 13:10:00|14699.8|14693.8|14697.8|14691.8|14701.3|14695.3|14696.3|14690.3|74
1658150100000|2022-07-18 13:15:00|14698.3|14692.3|14701.3|14695.3|14705.3|14699.3|14698.3|14692.3|109
1658150400000|2022-07-18 13:20:00|14700.8|14694.8|14702.8|14696.8|14704.3|14698.3|14697.3|14691.3|104
1658150700000|2022-07-18 13:25:00|14703.3|14697.3|14706.8|14700.8|14707.8|14701.8|14701.3|14695.3|153
1658151000000|2022-07-18 13:30:00|14705.8|14699.8|14716.3|14710.3|14729.3|14723.3|14703.8|14697.8|1757
1658151300000|2022-07-18 13:35:00|14715.3|14709.3|14697.8|14691.8|14715.3|14709.3|14697.8|14691.8|860
1658151600000|2022-07-18 13:40:00|14696.8|14690.8|14712.3|14706.3|14712.3|14706.3|14685.3|14679.3|1080
1658151900000|2022-07-18 13:45:00|14712.8|14706.8|14705.3|14699.3|14718.3|14712.3|14704.3|14698.3|652
1658152200000|2022-07-18 13:50:00|14706.3|14700.3|14700.3|14694.3|14714.3|14708.3|14698.8|14692.8|608
1658152500000|2022-07-18 13:55:00|14700.8|14694.8|14693.3|14687.3|14704.3|14698.3|14693.3|14687.3|447
1658152800000|2022-07-18 14:00:00|14693.8|14687.8|14685.3|14679.3|14698.8|14692.8|14681.3|14675.3|1199
1658153100000|2022-07-18 14:05:00|14684.3|14678.3|14669.8|14663.8|14685.3|14679.3|14667.8|14661.8|1155
1658153400000|2022-07-18 14:10:00|14670.8|14664.8|14670.3|14664.3|14672.3|14666.3|14651.8|14645.8|1597
1658153700000|2022-07-18 14:15:00|14669.8|14663.8|14670.3|14664.3|14676.3|14670.3|14662.3|14656.3|533
1658154000000|2022-07-18 14:20:00|14669.8|14663.8|14672.8|14666.8|14676.3|14670.3|14669.8|14663.8|411
1658154300000|2022-07-18 14:25:00|14673.3|14667.3|14676.3|14670.3|14680.3|14674.3|14667.3|14661.3|381
1658154600000|2022-07-18 14:30:00|14676.8|14670.8|14686.3|14680.3|14688.3|14682.3|14676.8|14670.8|668
1658154900000|2022-07-18 14:35:00|14687.3|14681.3|14680.3|14674.3|14689.8|14683.8|14676.3|14670.3|417
1658155200000|2022-07-18 14:40:00|14679.8|14673.8|14679.8|14673.8|14686.3|14680.3|14678.3|14672.3|240
1658155500000|2022-07-18 14:45:00|14678.8|14672.8|14659.8|14653.8|14679.3|14673.3|14656.3|14650.3|811
1658155800000|2022-07-18 14:50:00|14658.8|14652.8|14670.3|14664.3|14671.8|14665.8|14657.3|14651.3|497
1658156100000|2022-07-18 14:55:00|14669.8|14663.8|14677.3|14671.3|14681.3|14675.3|14668.3|14662.3|419
1658156400000|2022-07-18 15:00:00|14677.8|14671.8|14672.8|14666.8|14680.3|14674.3|14669.8|14663.8|316
1658156700000|2022-07-18 15:05:00|14673.3|14667.3|14661.3|14655.3|14674.3|14668.3|14659.3|14653.3|342
1658157000000|2022-07-18 15:10:00|14660.8|14654.8|14661.3|14655.3|14662.3|14656.3|14649.8|14643.8|757
1658157300000|2022-07-18 15:15:00|14659.8|14653.8|14663.8|14657.8|14667.3|14661.3|14656.3|14650.3|341
1658157600000|2022-07-18 15:20:00|14662.8|14656.8|14664.8|14658.8|14666.3|14660.3|14658.8|14652.8|190
1658157900000|2022-07-18 15:25:00|14665.3|14659.3|14664.3|14658.3|14669.3|14663.3|14662.3|14656.3|185
1658158200000|2022-07-18 15:30:00|14663.8|14657.8|14671.3|14665.3|14672.3|14666.3|14655.8|14649.8|327
1658158500000|2022-07-18 15:35:00|14670.8|14664.8|14674.3|14668.3|14676.3|14670.3|14670.3|14664.3|336
1658158800000|2022-07-18 15:40:00|14674.8|14668.8|14679.3|14673.3|14679.3|14673.3|14673.3|14667.3|236
1658159100000|2022-07-18 15:45:00|14680.3|14674.3|14674.3|14668.3|14680.3|14674.3|14673.3|14667.3|145
1658159400000|2022-07-18 15:50:00|14673.3|14667.3|14681.3|14675.3|14682.3|14676.3|14672.3|14666.3|157
1658159700000|2022-07-18 15:55:00|14681.8|14675.8|14683.8|14677.8|14687.3|14681.3|14679.8|14673.8|295
1658160000000|2022-07-18 16:00:00|14684.3|14678.3|14681.3|14675.3|14684.3|14678.3|14679.3|14673.3|180
1658160300000|2022-07-18 16:05:00|14680.3|14674.3|14678.3|14672.3|14684.3|14678.3|14676.3|14670.3|200
1658160600000|2022-07-18 16:10:00|14678.8|14672.8|14680.8|14674.8|14685.3|14679.3|14676.3|14670.3|114
1658160900000|2022-07-18 16:15:00|14678.8|14672.8|14671.8|14665.8|14680.8|14674.8|14668.8|14662.8|246
1658161200000|2022-07-18 16:20:00|14672.3|14666.3|14675.8|14669.8|14677.8|14671.8|14670.8|14664.8|148
1658161500000|2022-07-18 16:25:00|14675.3|14669.3|14675.3|14669.3|14675.8|14669.8|14671.3|14665.3|88
1658161800000|2022-07-18 16:30:00|14674.8|14668.8|14675.8|14669.8|14679.8|14673.8|14673.8|14667.8|50
1658162100000|2022-07-18 16:35:00|14676.3|14670.3|14682.3|14676.3|14682.3|14676.3|14675.8|14669.8|59
1658162400000|2022-07-18 16:40:00|14681.3|14675.3|14679.8|14673.8|14683.8|14677.8|14679.8|14673.8|108
1658162700000|2022-07-18 16:45:00|14679.3|14673.3|14666.8|14660.8|14680.8|14674.8|14665.8|14659.8|210
1658163000000|2022-07-18 16:50:00|14667.3|14661.3|14659.3|14653.3|14667.3|14661.3|14659.3|14653.3|176
1658163300000|2022-07-18 16:55:00|14658.8|14652.8|14658.3|14652.3|14663.8|14657.8|14655.8|14649.8|216
1658163600000|2022-07-18 17:00:00|14659.3|14653.3|14665.8|14659.8|14666.8|14660.8|14657.3|14651.3|135
1658163900000|2022-07-18 17:05:00|14666.3|14660.3|14664.8|14658.8|14668.8|14662.8|14662.3|14656.3|79
1658164200000|2022-07-18 17:10:00|14664.3|14658.3|14661.8|14655.8|14664.3|14658.3|14653.3|14647.3|199
1658164500000|2022-07-18 17:15:00|14662.8|14656.8|14639.8|14633.8|14662.8|14656.8|14639.3|14633.3|736
1658164800000|2022-07-18 17:20:00|14640.3|14634.3|14643.8|14637.8|14647.8|14641.8|14636.3|14630.3|307
1658165100000|2022-07-18 17:25:00|14644.3|14638.3|14649.3|14643.3|14650.3|14644.3|14643.8|14637.8|110
1658165400000|2022-07-18 17:30:00|14649.8|14643.8|14620.3|14614.3|14650.3|14644.3|14620.3|14614.3|685
1658165700000|2022-07-18 17:35:00|14618.8|14612.8|14612.3|14606.3|14623.3|14617.3|14606.8|14600.8|884
1658166000000|2022-07-18 17:40:00|14610.3|14604.3|14611.3|14605.3|14614.3|14608.3|14602.8|14596.8|510
1658166300000|2022-07-18 17:45:00|14610.8|14604.8|14595.8|14589.8|14616.8|14610.8|14595.8|14589.8|529
1658166600000|2022-07-18 17:50:00|14595.3|14589.3|14605.3|14599.3|14608.3|14602.3|14595.3|14589.3|305
1658166900000|2022-07-18 17:55:00|14604.3|14598.3|14581.3|14575.3|14604.3|14598.3|14573.3|14567.3|1224
1658167200000|2022-07-18 18:00:00|14582.3|14576.3|14590.8|14584.8|14594.3|14588.3|14579.3|14573.3|487
1658167500000|2022-07-18 18:05:00|14591.3|14585.3|14591.3|14585.3|14595.8|14589.8|14587.8|14581.8|270
1658167800000|2022-07-18 18:10:00|14590.3|14584.3|14601.8|14595.8|14602.8|14596.8|14586.3|14580.3|249
1658168100000|2022-07-18 18:15:00|14602.3|14596.3|14603.8|14597.8|14612.3|14606.3|14598.8|14592.8|357
1658168400000|2022-07-18 18:20:00|14602.8|14596.8|14588.8|14582.8|14604.3|14598.3|14587.8|14581.8|342
1658168700000|2022-07-18 18:25:00|14588.3|14582.3|14585.3|14579.3|14589.8|14583.8|14575.3|14569.3|446
1658169000000|2022-07-18 18:30:00|14583.3|14577.3|14595.3|14589.3|14595.3|14589.3|14579.3|14573.3|173
1658169300000|2022-07-18 18:35:00|14595.8|14589.8|14605.8|14599.8|14610.8|14604.8|14591.8|14585.8|252
1658169600000|2022-07-18 18:40:00|14604.8|14598.8|14580.8|14574.8|14607.3|14601.3|14579.3|14573.3|286
1658169900000|2022-07-18 18:45:00|14581.8|14575.8|14592.8|14586.8|14594.8|14588.8|14580.3|14574.3|217
1658170200000|2022-07-18 18:50:00|14593.8|14587.8|14582.8|14576.8|14593.8|14587.8|14576.8|14570.8|253
1658170500000|2022-07-18 18:55:00|14582.3|14576.3|14576.8|14570.8|14583.8|14577.8|14575.3|14569.3|205
1658170800000|2022-07-18 19:00:00|14576.3|14570.3|14580.3|14574.3|14585.8|14579.8|14574.3|14568.3|168
1658171100000|2022-07-18 19:05:00|14580.8|14574.8|14591.8|14585.8|14593.8|14587.8|14580.8|14574.8|89
1658171400000|2022-07-18 19:10:00|14592.3|14586.3|14588.8|14582.8|14592.3|14586.3|14581.3|14575.3|88
1658171700000|2022-07-18 19:15:00|14587.8|14581.8|14597.3|14591.3|14597.8|14591.8|14587.8|14581.8|133
1658172000000|2022-07-18 19:20:00|14596.8|14590.8|14583.8|14577.8|14601.3|14595.3|14580.8|14574.8|344
1658172300000|2022-07-18 19:25:00|14583.3|14577.3|14575.3|14569.3|14585.8|14579.8|14574.3|14568.3|231
1658172600000|2022-07-18 19:30:00|14574.3|14568.3|14567.8|14561.8|14575.3|14569.3|14562.3|14556.3|717
1658172900000|2022-07-18 19:35:00|14568.3|14562.3|14545.8|14539.8|14571.3|14565.3|14544.3|14538.3|710
1658173200000|2022-07-18 19:40:00|14546.3|14540.3|14545.3|14539.3|14550.3|14544.3|14540.3|14534.3|313
1658173500000|2022-07-18 19:45:00|14544.3|14538.3|14538.8|14532.8|14546.3|14540.3|14537.8|14531.8|241
1658173800000|2022-07-18 19:50:00|14539.3|14533.3|14558.8|14552.8|14559.8|14553.8|14537.3|14531.3|247
1658174100000|2022-07-18 19:55:00|14559.8|14553.8|14561.8|14555.8|14561.8|14555.8|14554.3|14548.3|127
1658174400000|2022-07-18 20:00:00|14562.3|14556.3|14560.3|14554.3|14572.8|14566.8|14558.8|14552.8|186
1658174700000|2022-07-18 20:05:00|14559.8|14553.8|14562.8|14556.8|14563.3|14557.3|14557.8|14551.8|68
1658175000000|2022-07-18 20:10:00|14563.3|14557.3|14566.3|14560.3|14567.3|14561.3|14562.8|14556.8|70
1658175300000|2022-07-18 20:15:00|14565.8|14559.8|14567.3|14561.3|14568.8|14562.8|14564.8|14558.8|64
1658175600000|2022-07-18 20:20:00|14566.8|14560.8|14565.3|14559.3|14568.3|14562.3|14558.3|14552.3|147
1658175900000|2022-07-18 20:25:00|14564.3|14558.3|14572.8|14566.8|14576.3|14570.3|14563.8|14557.8|100
1658176200000|2022-07-18 20:30:00|14572.3|14566.3|14573.3|14567.3|14573.8|14567.8|14569.3|14563.3|50
1658176500000|2022-07-18 20:35:00|14577.3|14571.3|14577.3|14571.3|14580.3|14574.3|14574.3|14568.3|88
1658176800000|2022-07-18 20:40:00|14577.8|14571.8|14578.3|14572.3|14584.3|14578.3|14576.3|14570.3|82
1658177100000|2022-07-18 20:45:00|14579.8|14573.8|14584.3|14578.3|14585.3|14579.3|14577.8|14571.8|75
1658177400000|2022-07-18 20:50:00|14583.8|14577.8|14580.3|14574.3|14583.8|14577.8|14575.3|14569.3|88
1658177700000|2022-07-18 20:55:00|14579.8|14573.8|14579.3|14573.3|14582.3|14576.3|14572.8|14566.8|183
1658178000000|2022-07-18 21:00:00|14583|14569|14582.5|14568.5|14583|14569|14579.2|14565.2|0
1658178300000|2022-07-18 21:05:00|14582.7|14568.7|14583|14569|14583.7|14569.7|14582.7|14568.7|0
1658178600000|2022-07-18 21:10:00|14583.3|14569.3|14581.2|14567.2|14583.3|14569.3|14581.2|14567.2|0
1658178900000|2022-07-18 21:15:00|14580.6|14566.6|14577.4|14563.4|14580.6|14566.6|14577.4|14563.4|0
1658179200000|2022-07-18 21:20:00|14577.6|14563.6|14584.3|14570.3|14584.3|14570.3|14577.6|14563.6|0
1658179500000|2022-07-18 21:25:00|14583.5|14569.5|14582.9|14568.9|14584|14570|14582.3|14568.3|0
1658179800000|2022-07-18 21:30:00|14583.2|14569.2|14583.5|14569.5|14583.5|14569.5|14582.9|14568.9|0
1658180100000|2022-07-18 21:35:00|14582.9|14568.9|14582.6|14568.6|14582.9|14568.9|14581.9|14567.9|0
1658180400000|2022-07-18 21:40:00|14582.2|14568.2|14582.6|14568.6|14582.6|14568.6|14582.2|14568.2|0
1658180700000|2022-07-18 21:45:00|14582.9|14568.9|14583.6|14569.6|14583.6|14569.6|14582.5|14568.5|0
1658181000000|2022-07-18 21:50:00|14583.9|14569.9|14584|14570|14584.3|14570.3|14583.4|14569.4|0
1658181300000|2022-07-18 21:55:00|14583.9|14569.9|14584|14570|14585.3|14571.3|14582.9|14568.9|0
1658181600000|2022-07-18 22:00:00|14580.2|14566.2|14576.9|14562.9|14583.6|14569.6|14576.3|14562.3|0
1658181900000|2022-07-18 22:05:00|14577.4|14563.4|14576.7|14562.7|14577.4|14563.4|14574.8|14560.8|0
1658182200000|2022-07-18 22:10:00|14577.5|14563.5|14575.8|14561.8|14581.8|14567.8|14575|14561|0
1658182500000|2022-07-18 22:15:00|14576.7|14562.7|14578.7|14564.7|14578.7|14564.7|14570.7|14556.7|0
1658182800000|2022-07-18 22:20:00|14580.4|14566.4|14583.9|14569.9|14586.4|14572.4|14578.7|14564.7|0
1658183100000|2022-07-18 22:25:00|14584.3|14570.3|14581.3|14567.3|14584.7|14570.7|14580.4|14566.4|0
1658183400000|2022-07-18 22:30:00|14582.2|14568.2|14581.3|14567.3|14582.2|14568.2|14579.6|14565.6|0
1658183700000|2022-07-18 22:35:00|14582.2|14568.2|14592.4|14578.4|14594.1|14580.1|14582.2|14568.2|0
1658184000000|2022-07-18 22:40:00|14592.8|14578.8|14593.2|14579.2|14593.2|14579.2|14590.7|14576.7|0
1658184300000|2022-07-18 22:45:00|14592.8|14578.8|14590.7|14576.7|14593.2|14579.2|14588.1|14574.1|0
1658184600000|2022-07-18 22:50:00|14591.1|14577.1|14590.2|14576.2|14592.4|14578.4|14589.8|14575.8|0
1658184900000|2022-07-18 22:55:00|14590.7|14576.7|14587.3|14573.3|14591.1|14577.1|14586.4|14572.4|0
1658185200000|2022-07-18 23:00:00|14586.4|14572.4|14581.3|14567.3|14589.8|14575.8|14581.3|14567.3|0
1658185500000|2022-07-18 23:05:00|14580.4|14566.4|14581.3|14567.3|14581.3|14567.3|14576.2|14562.2|0
1658185800000|2022-07-18 23:10:00|14582.1|14568.1|14580.4|14566.4|14583.4|14569.4|14578.7|14564.7|0
1658186100000|2022-07-18 23:15:00|14581.3|14567.3|14584.9|14570.9|14587|14573|14580.8|14566.8|0
1658186400000|2022-07-18 23:20:00|14585.3|14571.3|14586.6|14572.6|14586.6|14572.6|14583.6|14569.6|0
1658186700000|2022-07-18 23:25:00|14585.8|14571.8|14587.5|14573.5|14590.9|14576.9|14585.8|14571.8|0
1658187000000|2022-07-18 23:30:00|14588.3|14574.3|14591.7|14577.7|14592.6|14578.6|14587.5|14573.5|0
1658187300000|2022-07-18 23:35:00|14590.9|14576.9|14599.4|14585.4|14601.1|14587.1|14590.4|14576.4|0
1658187600000|2022-07-18 23:40:00|14598.6|14584.6|14601.5|14587.5|14602|14588|14593.5|14579.5|0
1658187900000|2022-07-18 23:45:00|14600.7|14586.7|14591.7|14577.7|14601.1|14587.1|14590.9|14576.9|0
1658188200000|2022-07-18 23:50:00|14590.9|14576.9|14602|14588|14602|14588|14590|14576|0
1658188500000|2022-07-18 23:55:00|14601.5|14587.5|14604.6|14590.6|14606.7|14592.7|14601.1|14587.1|0
1658188800000|2022-07-19 00:00:00|14605.4|14591.4|14594.3|14580.3|14608.8|14594.8|14592.6|14578.6|0
1658189100000|2022-07-19 00:05:00|14593.5|14579.5|14589.2|14575.2|14593.5|14579.5|14583.2|14569.2|0
1658189400000|2022-07-19 00:10:00|14589.6|14575.6|14590.9|14576.9|14593.5|14579.5|14587.9|14573.9|0
1658189700000|2022-07-19 00:15:00|14590.5|14576.5|14583.8|14569.8|14599.5|14585.5|14580.4|14566.4|0
1658190000000|2022-07-19 00:20:00|14584|14570|14589.4|14575.4|14589.6|14575.6|14582.1|14568.1|0
1658190300000|2022-07-19 00:25:00|14589.2|14575.2|14592.4|14578.4|14593.1|14579.1|14586.8|14572.8|0
1658190600000|2022-07-19 00:30:00|14592.6|14578.6|14576.2|14562.2|14592.6|14578.6|14572.8|14558.8|0
1658190900000|2022-07-19 00:35:00|14578.3|14564.3|14575.5|14561.5|14578.7|14564.7|14569|14555|0
1658191200000|2022-07-19 00:40:00|14575.3|14561.3|14581.6|14567.6|14582.3|14568.3|14572.1|14558.1|0
1658191500000|2022-07-19 00:45:00|14574.3|14570.3|14562.8|14558.8|14579.3|14575.3|14548.8|14544.8|3369
1658191800000|2022-07-19 00:50:00|14562.3|14558.3|14580.8|14576.8|14583.3|14579.3|14559.8|14555.8|1244
1658192100000|2022-07-19 00:55:00|14581.3|14577.3|14580.8|14576.8|14586.8|14582.8|14568.8|14564.8|1430
1658192400000|2022-07-19 01:00:00|14579.8|14575.8|14617.3|14613.3|14617.3|14613.3|14566.8|14562.8|4149
1658192700000|2022-07-19 01:05:00|14616.3|14612.3|14620.3|14616.3|14622.3|14618.3|14605.3|14601.3|2910
1658193000000|2022-07-19 01:10:00|14618.8|14614.8|14619.3|14615.3|14630.3|14626.3|14616.8|14612.8|2409
1658193300000|2022-07-19 01:15:00|14619.8|14615.8|14631.8|14627.8|14637.3|14633.3|14599.8|14595.8|3401
1658193600000|2022-07-19 01:20:00|14630.8|14626.8|14654.3|14650.3|14654.3|14650.3|14629.3|14625.3|2409
1658193900000|2022-07-19 01:25:00|14653.3|14649.3|14671.3|14667.3|14671.3|14667.3|14643.8|14639.8|2570
1658194200000|2022-07-19 01:30:00|14681.3|14677.3|14691.8|14687.8|14702.8|14698.8|14675.3|14671.3|536
1658194500000|2022-07-19 01:35:00|14692.8|14688.8|14687.3|14683.3|14700.8|14696.8|14680.3|14676.3|309
1658194800000|2022-07-19 01:40:00|14686.3|14682.3|14690.3|14686.3|14694.3|14690.3|14677.3|14673.3|311
1658195100000|2022-07-19 01:45:00|14690.8|14686.8|14699.3|14695.3|14706.8|14702.8|14678.3|14674.3|395
1658195400000|2022-07-19 01:50:00|14698.8|14694.8|14688.8|14684.8|14700.8|14696.8|14684.3|14680.3|222
1658195700000|2022-07-19 01:55:00|14687.3|14683.3|14653.8|14649.8|14688.3|14684.3|14653.8|14649.8|328
1658196000000|2022-07-19 02:00:00|14654.3|14650.3|14657.8|14653.8|14669.8|14665.8|14649.3|14645.3|328
1658196300000|2022-07-19 02:05:00|14658.3|14654.3|14673.3|14669.3|14673.3|14669.3|14652.3|14648.3|222
1658196600000|2022-07-19 02:10:00|14673.8|14669.8|14671.3|14667.3|14675.8|14671.8|14661.8|14657.8|154
1658196900000|2022-07-19 02:15:00|14669.8|14665.8|14664.8|14660.8|14682.8|14678.8|14664.3|14660.3|222
1658197200000|2022-07-19 02:20:00|14663.3|14659.3|14672.3|14668.3|14677.3|14673.3|14657.3|14653.3|283
1658197500000|2022-07-19 02:25:00|14673.3|14669.3|14678.3|14674.3|14679.3|14675.3|14672.8|14668.8|136
1658197800000|2022-07-19 02:30:00|14678.8|14674.8|14678.3|14674.3|14684.3|14680.3|14671.8|14667.8|156
1658198100000|2022-07-19 02:35:00|14677.8|14673.8|14674.8|14670.8|14679.3|14675.3|14665.3|14661.3|142
1658198400000|2022-07-19 02:40:00|14675.3|14671.3|14657.3|14653.3|14675.8|14671.8|14657.3|14653.3|169
1658198700000|2022-07-19 02:45:00|14656.8|14652.8|14654.3|14650.3|14664.3|14660.3|14653.3|14649.3|207
1658199000000|2022-07-19 02:50:00|14653.8|14649.8|14640.2|14636.2|14655.3|14651.3|14635.7|14631.7|210
1658199300000|2022-07-19 02:55:00|14639.7|14635.7|14655.2|14651.2|14656.2|14652.2|14638.7|14634.7|153
1658199600000|2022-07-19 03:00:00|14654.7|14650.7|14659.2|14655.2|14659.7|14655.7|14650.7|14646.7|122
1658199900000|2022-07-19 03:05:00|14659.7|14655.7|14661.7|14657.7|14670.7|14666.7|14658.2|14654.2|221
1658200200000|2022-07-19 03:10:00|14661.2|14657.2|14659.7|14655.7|14662.2|14658.2|14655.2|14651.2|69
1658200500000|2022-07-19 03:15:00|14662.7|14658.7|14664.7|14660.7|14667.7|14663.7|14659.7|14655.7|99
1658200800000|2022-07-19 03:20:00|14664.2|14660.2|14665.2|14661.2|14666.2|14662.2|14657.2|14653.2|149
1658201100000|2022-07-19 03:25:00|14665.7|14661.7|14675.2|14671.2|14675.7|14671.7|14662.2|14658.2|193
1658201400000|2022-07-19 03:30:00|14674.2|14670.2|14668.2|14664.2|14680.2|14676.2|14666.2|14662.2|173
1658201700000|2022-07-19 03:35:00|14667.2|14663.2|14657.7|14653.7|14671.2|14667.2|14655.2|14651.2|178
1658202000000|2022-07-19 03:40:00|14657.2|14653.2|14652.2|14648.2|14658.7|14654.7|14648.7|14644.7|127
1658202300000|2022-07-19 03:45:00|14653.2|14649.2|14652.2|14648.2|14656.2|14652.2|14646.2|14642.2|184
1658202600000|2022-07-19 03:50:00|14651.7|14647.7|14655.7|14651.7|14655.7|14651.7|14648.2|14644.2|106
1658202900000|2022-07-19 03:55:00|14655.2|14651.2|14660.2|14656.2|14661.2|14657.2|14653.7|14649.7|81
1658203200000|2022-07-19 04:00:00|14660.7|14656.7|14660.2|14656.2|14663.2|14659.2|14655.7|14651.7|97
1658203500000|2022-07-19 04:05:00|14661.2|14657.2|14658.7|14654.7|14663.2|14659.2|14655.7|14651.7|147
1658203800000|2022-07-19 04:10:00|14657.7|14653.7|14659.2|14655.2|14660.2|14656.2|14655.2|14651.2|108
1658204100000|2022-07-19 04:15:00|14658.7|14654.7|14658.7|14654.7|14666.2|14662.2|14655.7|14651.7|215
1658204400000|2022-07-19 04:20:00|14658.2|14654.2|14647.7|14643.7|14658.7|14654.7|14647.7|14643.7|201
1658204700000|2022-07-19 04:25:00|14648.2|14644.2|14646.2|14642.2|14654.2|14650.2|14643.7|14639.7|277
1658205000000|2022-07-19 04:30:00|14646.7|14642.7|14653.7|14649.7|14655.2|14651.2|14645.2|14641.2|152
1658205300000|2022-07-19 04:35:00|14652.7|14648.7|14659.2|14655.2|14659.7|14655.7|14650.2|14646.2|124
1658205600000|2022-07-19 04:40:00|14659.7|14655.7|14655.7|14651.7|14663.2|14659.2|14655.7|14651.7|83
1658205900000|2022-07-19 04:45:00|14656.2|14652.2|14655.2|14651.2|14665.2|14661.2|14653.2|14649.2|212
1658206200000|2022-07-19 04:50:00|14654.2|14650.2|14649.7|14645.7|14657.7|14653.7|14649.7|14645.7|170
1658206500000|2022-07-19 04:55:00|14649.2|14645.2|14648.7|14644.7|14653.2|14649.2|14644.2|14640.2|249
1658206800000|2022-07-19 05:00:00|14649.7|14645.7|14634.2|14630.2|14651.2|14647.2|14633.7|14629.7|359
1658207100000|2022-07-19 05:05:00|14633.7|14629.7|14649.2|14645.2|14650.7|14646.7|14633.7|14629.7|203
1658207400000|2022-07-19 05:10:00|14650.2|14646.2|14656.2|14652.2|14657.2|14653.2|14646.7|14642.7|344
1658207700000|2022-07-19 05:15:00|14656.7|14652.7|14658.2|14654.2|14660.2|14656.2|14652.7|14648.7|254
1658208000000|2022-07-19 05:20:00|14657.7|14653.7|14660.2|14656.2|14665.2|14661.2|14656.7|14652.7|293
1658208300000|2022-07-19 05:25:00|14659.7|14655.7|14659.7|14655.7|14665.7|14661.7|14656.7|14652.7|444
1658208600000|2022-07-19 05:30:00|14648.3|14644.3|14649.8|14645.8|14650.8|14646.8|14644.3|14640.3|481
1658208900000|2022-07-19 05:35:00|14650.3|14646.3|14651.8|14647.8|14653.8|14649.8|14649.3|14645.3|344
1658209200000|2022-07-19 05:40:00|14651.3|14647.3|14654.3|14650.3|14654.8|14650.8|14647.3|14643.3|826
1658209500000|2022-07-19 05:45:00|14659.3|14645.3|14661|14647|14661.4|14647.4|14655.9|14641.9|0
1658209800000|2022-07-19 05:50:00|14661.2|14647.2|14664.4|14650.4|14666.9|14652.9|14660.6|14646.6|0
1658210100000|2022-07-19 05:55:00|14664.1|14650.1|14655.9|14641.9|14664.4|14650.4|14655.9|14641.9|0
1658210400000|2022-07-19 06:00:00|14655.1|14641.1|14655.9|14641.9|14659.3|14645.3|14645|14631|0
1658210700000|2022-07-19 06:05:00|14654.9|14640.9|14660.6|14646.6|14663.1|14649.1|14652.2|14638.2|0
1658211000000|2022-07-19 06:10:00|14660.4|14646.4|14659.9|14645.9|14672.8|14658.8|14659.7|14645.7|0
1658211300000|2022-07-19 06:15:00|14660.2|14646.2|14662.1|14648.1|14670.6|14656.6|14659.7|14645.7|0
1658211600000|2022-07-19 06:20:00|14662.2|14648.2|14663.3|14649.3|14667.1|14653.1|14662|14648|0
1658211900000|2022-07-19 06:25:00|14663.2|14649.2|14672|14658|14677.7|14663.7|14662.2|14648.2|0
1658212200000|2022-07-19 06:30:00|14672.1|14658.1|14663.9|14649.9|14673.1|14659.1|14662.8|14648.8|0
1658212500000|2022-07-19 06:35:00|14663.8|14649.8|14663|14649|14669.6|14655.6|14661.2|14647.2|0
1658212800000|2022-07-19 06:40:00|14662.9|14648.9|14666.4|14652.4|14666.8|14652.8|14662.2|14648.2|0
1658213100000|2022-07-19 06:45:00|14666.5|14652.5|14666.3|14652.3|14667.5|14653.5|14666.3|14652.3|0
1658213400000|2022-07-19 06:50:00|14666.2|14652.2|14651.2|14637.2|14666.2|14652.2|14651.2|14637.2|0
1658213700000|2022-07-19 06:55:00|14651.1|14637.1|14656.1|14642.1|14657|14643|14649|14635|0
1658214000000|2022-07-19 07:00:00|14656.7|14642.7|14668.3|14662.3|14670.3|14664.3|14645.3|14639.3|122
1658214300000|2022-07-19 07:05:00|14668.8|14662.8|14675.8|14669.8|14691.8|14685.8|14668.8|14662.8|165
1658214600000|2022-07-19 07:10:00|14675.3|14669.3|14679.8|14673.8|14682.8|14676.8|14674.8|14668.8|66
1658214900000|2022-07-19 07:15:00|14680.3|14674.3|14678.3|14672.3|14681.3|14675.3|14674.8|14668.8|32
1658215200000|2022-07-19 07:20:00|14679.3|14673.3|14674.8|14668.8|14680.3|14674.3|14673.3|14667.3|39
1658215500000|2022-07-19 07:25:00|14674.3|14668.3|14676.3|14670.3|14679.3|14673.3|14673.8|14667.8|46
1658215800000|2022-07-19 07:30:00|14676.8|14670.8|14658.8|14652.8|14676.8|14670.8|14655.8|14649.8|89
1658216100000|2022-07-19 07:35:00|14658.3|14652.3|14661.3|14655.3|14664.3|14658.3|14655.3|14649.3|30
1658216400000|2022-07-19 07:40:00|14660.8|14654.8|14637.8|14631.8|14662.3|14656.3|14636.3|14630.3|85
1658216700000|2022-07-19 07:45:00|14638.8|14632.8|14653.8|14647.8|14655.3|14649.3|14637.8|14631.8|53
1658217000000|2022-07-19 07:50:00|14654.3|14648.3|14647.8|14641.8|14655.3|14649.3|14646.3|14640.3|22
1658217300000|2022-07-19 07:55:00|14647.3|14641.3|14651.3|14645.3|14653.8|14647.8|14642.3|14636.3|38
1658217600000|2022-07-19 08:00:00|14651.8|14645.8|14653.3|14647.3|14658.3|14652.3|14651.3|14645.3|110
1658217900000|2022-07-19 08:05:00|14653.8|14647.8|14661.3|14655.3|14662.8|14656.8|14650.3|14644.3|75
1658218200000|2022-07-19 08:10:00|14662.3|14656.3|14658.3|14652.3|14662.3|14656.3|14656.3|14650.3|57
1658218500000|2022-07-19 08:15:00|14659.3|14653.3|14655.3|14649.3|14659.3|14653.3|14654.3|14648.3|2
1658218800000|2022-07-19 08:20:00|14654.8|14648.8|14658.8|14652.8|14658.8|14652.8|14654.3|14648.3|14
1658219100000|2022-07-19 08:25:00|14659.3|14653.3|14652.3|14646.3|14659.3|14653.3|14652.3|14646.3|26
1658219400000|2022-07-19 08:30:00|14651.8|14645.8|14661.3|14655.3|14661.3|14655.3|14651.3|14645.3|45
1658219700000|2022-07-19 08:35:00|14661.8|14655.8|14669.3|14663.3|14674.8|14668.8|14661.8|14655.8|90
1658220000000|2022-07-19 08:40:00|14669.8|14663.8|14668.8|14662.8|14671.3|14665.3|14666.8|14660.8|17
1658220300000|2022-07-19 08:45:00|14669.3|14663.3|14664.8|14658.8|14669.8|14663.8|14664.3|14658.3|12
1658220600000|2022-07-19 08:50:00|14665.3|14659.3|14662.3|14656.3|14665.8|14659.8|14659.8|14653.8|17
1658220900000|2022-07-19 08:55:00|14662.8|14656.8|14670.3|14664.3|14672.3|14666.3|14662.3|14656.3|25
1658221200000|2022-07-19 09:00:00|14670.8|14664.8|14669.8|14663.8|14676.3|14670.3|14669.3|14663.3|22
1658221500000|2022-07-19 09:05:00|14669.3|14663.3|14669.3|14663.3|14673.3|14667.3|14668.8|14662.8|10
1658221800000|2022-07-19 09:10:00|14669.8|14663.8|14674.3|14668.3|14676.3|14670.3|14667.3|14661.3|10
1658222100000|2022-07-19 09:15:00|14675.3|14669.3|14671.8|14665.8|14675.8|14669.8|14669.3|14663.3|13
1658222400000|2022-07-19 09:20:00|14671.3|14665.3|14678.8|14672.8|14683.3|14677.3|14671.3|14665.3|77
1658222700000|2022-07-19 09:25:00|14679.3|14673.3|14678.8|14672.8|14679.8|14673.8|14675.8|14669.8|28
1658223000000|2022-07-19 09:30:00|14679.3|14673.3|14680.8|14674.8|14680.8|14674.8|14677.8|14671.8|12
1658223300000|2022-07-19 09:35:00|14680.3|14674.3|14679.3|14673.3|14681.3|14675.3|14677.3|14671.3|8
1658223600000|2022-07-19 09:40:00|14679.8|14673.8|14680.3|14674.3|14680.8|14674.8|14678.3|14672.3|8
1658223900000|2022-07-19 09:45:00|14680.8|14674.8|14682.3|14676.3|14685.8|14679.8|14679.3|14673.3|34
1658224200000|2022-07-19 09:50:00|14682.8|14676.8|14686.3|14680.3|14686.3|14680.3|14681.8|14675.8|28
1658224500000|2022-07-19 09:55:00|14685.8|14679.8|14675.8|14669.8|14685.8|14679.8|14675.8|14669.8|39
1658224800000|2022-07-19 10:00:00|14676.3|14670.3|14677.8|14671.8|14679.3|14673.3|14675.8|14669.8|55
1658225100000|2022-07-19 10:05:00|14678.3|14672.3|14682.8|14676.8|14684.8|14678.8|14677.8|14671.8|17
1658225400000|2022-07-19 10:10:00|14683.3|14677.3|14685.8|14679.8|14687.3|14681.3|14680.3|14674.3|39
1658225700000|2022-07-19 10:15:00|14685.3|14679.3|14682.3|14676.3|14685.3|14679.3|14681.8|14675.8|9
1658226000000|2022-07-19 10:20:00|14681.8|14675.8|14681.8|14675.8|14683.3|14677.3|14680.8|14674.8|12
1658226300000|2022-07-19 10:25:00|14681.3|14675.3|14680.3|14674.3|14682.3|14676.3|14677.8|14671.8|25
1658226600000|2022-07-19 10:30:00|14681.3|14675.3|14686.8|14680.8|14686.8|14680.8|14680.3|14674.3|24
1658226900000|2022-07-19 10:35:00|14686.3|14680.3|14698.3|14692.3|14698.3|14692.3|14686.3|14680.3|121
1658227200000|2022-07-19 10:40:00|14697.3|14691.3|14698.8|14692.8|14699.3|14693.3|14694.3|14688.3|143
1658227500000|2022-07-19 10:45:00|14699.3|14693.3|14699.8|14693.8|14703.8|14697.8|14698.8|14692.8|57
1658227800000|2022-07-19 10:50:00|14700.3|14694.3|14699.3|14693.3|14700.8|14694.8|14696.3|14690.3|32
1658228100000|2022-07-19 10:55:00|14698.3|14692.3|14697.8|14691.8|14698.8|14692.8|14696.3|14690.3|31
1658228400000|2022-07-19 11:00:00|14696.3|14690.3|14689.8|14683.8|14697.3|14691.3|14687.3|14681.3|165
1658228700000|2022-07-19 11:05:00|14689.3|14683.3|14690.3|14684.3|14691.8|14685.8|14689.3|14683.3|36
1658229000000|2022-07-19 11:10:00|14690.8|14684.8|14694.8|14688.8|14695.3|14689.3|14689.8|14683.8|12
1658229300000|2022-07-19 11:15:00|14695.3|14689.3|14686.8|14680.8|14695.3|14689.3|14686.8|14680.8|48
1658229600000|2022-07-19 11:20:00|14686.3|14680.3|14687.3|14681.3|14687.3|14681.3|14685.3|14679.3|41
1658229900000|2022-07-19 11:25:00|14687.8|14681.8|14691.3|14685.3|14691.8|14685.8|14687.3|14681.3|17
1658230200000|2022-07-19 11:30:00|14691.8|14685.8|14687.8|14681.8|14693.8|14687.8|14686.8|14680.8|29
1658230500000|2022-07-19 11:35:00|14689.8|14683.8|14686.8|14680.8|14690.3|14684.3|14684.8|14678.8|8
1658230800000|2022-07-19 11:40:00|14685.8|14679.8|14685.3|14679.3|14687.8|14681.8|14683.3|14677.3|19
1658231100000|2022-07-19 11:45:00|14684.8|14678.8|14687.8|14681.8|14688.3|14682.3|14684.3|14678.3|3
1658231400000|2022-07-19 11:50:00|14688.3|14682.3|14693.8|14687.8|14696.3|14690.3|14687.3|14681.3|14
1658231700000|2022-07-19 11:55:00|14694.3|14688.3|14692.8|14686.8|14694.8|14688.8|14692.3|14686.3|3
1658232000000|2022-07-19 12:00:00|14693.3|14687.3|14693.8|14687.8|14697.3|14691.3|14692.3|14686.3|20
1658232300000|2022-07-19 12:05:00|14693.3|14687.3|14689.8|14683.8|14693.8|14687.8|14689.8|14683.8|23
1658232600000|2022-07-19 12:10:00|14689.3|14683.3|14687.8|14681.8|14690.3|14684.3|14684.8|14678.8|43
1658232900000|2022-07-19 12:15:00|14688.3|14682.3|14683.8|14677.8|14688.3|14682.3|14682.3|14676.3|20
1658233200000|2022-07-19 12:20:00|14685.8|14679.8|14681.8|14675.8|14685.8|14679.8|14680.8|14674.8|18
1658233500000|2022-07-19 12:25:00|14682.3|14676.3|14680.8|14674.8|14684.3|14678.3|14679.3|14673.3|23
1658233800000|2022-07-19 12:30:00|14681.3|14675.3|14686.8|14680.8|14686.8|14680.8|14679.8|14673.8|19
1658234100000|2022-07-19 12:35:00|14686.3|14680.3|14685.3|14679.3|14687.8|14681.8|14685.3|14679.3|16
1658234400000|2022-07-19 12:40:00|14685.8|14679.8|14691.8|14685.8|14691.8|14685.8|14685.8|14679.8|22
1658234700000|2022-07-19 12:45:00|14691.3|14685.3|14700.3|14694.3|14700.3|14694.3|14690.8|14684.8|46
1658235000000|2022-07-19 12:50:00|14699.8|14693.8|14704.3|14698.3|14705.8|14699.8|14699.3|14693.3|56
1658235300000|2022-07-19 12:55:00|14705.3|14699.3|14704.3|14698.3|14706.3|14700.3|14702.8|14696.8|46
1658235600000|2022-07-19 13:00:00|14705.3|14699.3|14701.8|14695.8|14705.3|14699.3|14700.8|14694.8|48
1658235900000|2022-07-19 13:05:00|14701.3|14695.3|14704.8|14698.8|14705.3|14699.3|14700.8|14694.8|30
1658236200000|2022-07-19 13:10:00|14705.3|14699.3|14708.8|14702.8|14709.8|14703.8|14703.3|14697.3|75
1658236500000|2022-07-19 13:15:00|14708.3|14702.3|14709.3|14703.3|14714.3|14708.3|14707.3|14701.3|96
1658236800000|2022-07-19 13:20:00|14708.3|14702.3|14711.3|14705.3|14714.8|14708.8|14707.8|14701.8|44
1658237100000|2022-07-19 13:25:00|14711.8|14705.8|14713.3|14707.3|14713.8|14707.8|14710.3|14704.3|36
1658237400000|2022-07-19 13:30:00|14713.8|14707.8|14710.8|14704.8|14714.8|14708.8|14702.8|14696.8|151
1658237700000|2022-07-19 13:35:00|14710.3|14704.3|14715.3|14709.3|14720.3|14714.3|14707.3|14701.3|183
1658238000000|2022-07-19 13:40:00|14715.8|14709.8|14715.3|14709.3|14720.3|14714.3|14707.8|14701.8|128
1658238300000|2022-07-19 13:45:00|14717.3|14711.3|14714.3|14708.3|14718.3|14712.3|14709.3|14703.3|99
1658238600000|2022-07-19 13:50:00|14713.8|14707.8|14721.8|14715.8|14722.8|14716.8|14713.8|14707.8|64
1658238900000|2022-07-19 13:55:00|14722.3|14716.3|14733.3|14727.3|14733.3|14727.3|14719.3|14713.3|168
1658239200000|2022-07-19 14:00:00|14732.3|14726.3|14726.8|14720.8|14734.3|14728.3|14725.8|14719.8|96
1658239500000|2022-07-19 14:05:00|14726.3|14720.3|14727.3|14721.3|14727.3|14721.3|14719.3|14713.3|76
1658239800000|2022-07-19 14:10:00|14727.8|14721.8|14734.8|14728.8|14738.3|14732.3|14726.3|14720.3|112
1658240100000|2022-07-19 14:15:00|14735.3|14729.3|14733.3|14727.3|14737.3|14731.3|14727.8|14721.8|87
1658240400000|2022-07-19 14:20:00|14733.8|14727.8|14743.3|14737.3|14745.3|14739.3|14732.8|14726.8|126
1658240700000|2022-07-19 14:25:00|14742.8|14736.8|14756.8|14750.8|14758.3|14752.3|14742.3|14736.3|317
1658241000000|2022-07-19 14:30:00|14757.3|14751.3|14754.3|14748.3|14762.3|14756.3|14754.3|14748.3|150
1658241300000|2022-07-19 14:35:00|14754.8|14748.8|14755.3|14749.3|14758.3|14752.3|14751.8|14745.8|76
1658241600000|2022-07-19 14:40:00|14754.8|14748.8|14762.8|14756.8|14764.3|14758.3|14753.8|14747.8|116
1658241900000|2022-07-19 14:45:00|14763.3|14757.3|14770.3|14764.3|14770.8|14764.8|14760.8|14754.8|176
1658242200000|2022-07-19 14:50:00|14769.8|14763.8|14770.3|14764.3|14772.3|14766.3|14768.8|14762.8|116
1658242500000|2022-07-19 14:55:00|14769.8|14763.8|14767.8|14761.8|14769.8|14763.8|14764.3|14758.3|96
1658242800000|2022-07-19 15:00:00|14768.3|14762.3|14770.3|14764.3|14774.3|14768.3|14768.3|14762.3|87
1658243100000|2022-07-19 15:05:00|14770.8|14764.8|14773.8|14767.8|14774.3|14768.3|14769.8|14763.8|58
1658243400000|2022-07-19 15:10:00|14774.8|14768.8|14773.8|14767.8|14776.3|14770.3|14770.8|14764.8|58
1658243700000|2022-07-19 15:15:00|14774.3|14768.3|14763.3|14757.3|14774.8|14768.8|14763.3|14757.3|64
1658244000000|2022-07-19 15:20:00|14762.8|14756.8|14763.8|14757.8|14765.3|14759.3|14760.3|14754.3|92
1658244300000|2022-07-19 15:25:00|14764.3|14758.3|14765.3|14759.3|14767.8|14761.8|14763.8|14757.8|46
1658244600000|2022-07-19 15:30:00|14765.8|14759.8|14771.8|14765.8|14772.3|14766.3|14765.3|14759.3|29
1658244900000|2022-07-19 15:35:00|14771.3|14765.3|14763.8|14757.8|14772.3|14766.3|14763.3|14757.3|63
1658245200000|2022-07-19 15:40:00|14763.3|14757.3|14766.3|14760.3|14768.3|14762.3|14762.3|14756.3|19
1658245500000|2022-07-19 15:45:00|14765.8|14759.8|14764.8|14758.8|14768.8|14762.8|14764.3|14758.3|27
1658245800000|2022-07-19 15:50:00|14765.3|14759.3|14764.8|14758.8|14767.3|14761.3|14764.3|14758.3|24
1658246100000|2022-07-19 15:55:00|14765.3|14759.3|14771.8|14765.8|14774.3|14768.3|14764.8|14758.8|74
1658246400000|2022-07-19 16:00:00|14771.3|14765.3|14759.3|14753.3|14771.8|14765.8|14757.3|14751.3|122
1658246700000|2022-07-19 16:05:00|14758.8|14752.8|14757.3|14751.3|14759.8|14753.8|14751.3|14745.3|52
1658247000000|2022-07-19 16:10:00|14756.3|14750.3|14758.3|14752.3|14763.3|14757.3|14756.3|14750.3|43
1658247300000|2022-07-19 16:15:00|14758.8|14752.8|14760.3|14754.3|14760.3|14754.3|14756.8|14750.8|28
1658247600000|2022-07-19 16:20:00|14761.3|14755.3|14769.8|14763.8|14769.8|14763.8|14760.3|14754.3|32
1658247900000|2022-07-19 16:25:00|14769.3|14763.3|14768.3|14762.3|14769.8|14763.8|14765.8|14759.8|33
1658248200000|2022-07-19 16:30:00|14768.8|14762.8|14776.3|14770.3|14778.3|14772.3|14766.3|14760.3|140
1658248500000|2022-07-19 16:35:00|14776.8|14770.8|14773.3|14767.3|14776.8|14770.8|14769.8|14763.8|21
1658248800000|2022-07-19 16:40:00|14772.3|14766.3|14772.3|14766.3|14775.3|14769.3|14771.8|14765.8|20
1658249100000|2022-07-19 16:45:00|14772.8|14766.8|14773.8|14767.8|14774.8|14768.8|14771.3|14765.3|29
1658249400000|2022-07-19 16:50:00|14774.3|14768.3|14769.8|14763.8|14776.3|14770.3|14768.8|14762.8|18
1658249700000|2022-07-19 16:55:00|14769.3|14763.3|14771.3|14765.3|14771.8|14765.8|14767.8|14761.8|10
1658250000000|2022-07-19 17:00:00|14771.8|14765.8|14776.3|14770.3|14778.3|14772.3|14771.3|14765.3|58
1658250300000|2022-07-19 17:05:00|14775.8|14769.8|14770.8|14764.8|14776.3|14770.3|14770.3|14764.3|30
1658250600000|2022-07-19 17:10:00|14771.3|14765.3|14772.8|14766.8|14774.3|14768.3|14771.3|14765.3|8
1658250900000|2022-07-19 17:15:00|14772.3|14766.3|14769.3|14763.3|14774.8|14768.8|14767.3|14761.3|55
1658251200000|2022-07-19 17:20:00|14768.3|14762.3|14770.3|14764.3|14770.3|14764.3|14766.3|14760.3|12
1658251500000|2022-07-19 17:25:00|14770.8|14764.8|14770.3|14764.3|14770.8|14764.8|14767.8|14761.8|15
1658251800000|2022-07-19 17:30:00|14770.8|14764.8|14774.8|14768.8|14775.3|14769.3|14768.3|14762.3|37
1658252100000|2022-07-19 17:35:00|14774.3|14768.3|14779.3|14773.3|14779.3|14773.3|14774.3|14768.3|12
1658252400000|2022-07-19 17:40:00|14778.3|14772.3|14783.3|14777.3|14783.3|14777.3|14778.3|14772.3|58
1658252700000|2022-07-19 17:45:00|14783.8|14777.8|14786.3|14780.3|14787.8|14781.8|14782.3|14776.3|41
1658253000000|2022-07-19 17:50:00|14785.8|14779.8|14787.8|14781.8|14788.3|14782.3|14785.8|14779.8|10
1658253300000|2022-07-19 17:55:00|14787.3|14781.3|14791.8|14785.8|14792.3|14786.3|14787.3|14781.3|36
1658253600000|2022-07-19 18:00:00|14791.3|14785.3|14797.3|14791.3|14797.3|14791.3|14790.8|14784.8|53
1658253900000|2022-07-19 18:05:00|14799.8|14793.8|14805.3|14799.3|14805.3|14799.3|14797.3|14791.3|46
1658254200000|2022-07-19 18:10:00|14805.8|14799.8|14799.8|14793.8|14805.8|14799.8|14799.3|14793.3|19
1658254500000|2022-07-19 18:15:00|14799.3|14793.3|14803.3|14797.3|14803.8|14797.8|14797.8|14791.8|16
1658254800000|2022-07-19 18:20:00|14803.8|14797.8|14805.3|14799.3|14805.8|14799.8|14802.8|14796.8|25
1658255100000|2022-07-19 18:25:00|14805.8|14799.8|14794.8|14788.8|14805.8|14799.8|14792.8|14786.8|92
1658255400000|2022-07-19 18:30:00|14795.8|14789.8|14797.8|14791.8|14800.3|14794.3|14794.8|14788.8|20
1658255700000|2022-07-19 18:35:00|14799.8|14793.8|14798.3|14792.3|14801.3|14795.3|14796.3|14790.3|9
1658256000000|2022-07-19 18:40:00|14798.8|14792.8|14802.3|14796.3|14803.8|14797.8|14796.8|14790.8|12
1658256300000|2022-07-19 18:45:00|14801.8|14795.8|14797.8|14791.8|14802.3|14796.3|14793.3|14787.3|35
1658256600000|2022-07-19 18:50:00|14797.3|14791.3|14802.3|14796.3|14802.8|14796.8|14794.3|14788.3|10
1658256900000|2022-07-19 18:55:00|14800.8|14794.8|14804.3|14798.3|14804.3|14798.3|14799.8|14793.8|15
1658257200000|2022-07-19 19:00:00|14803.8|14797.8|14801.8|14795.8|14803.8|14797.8|14799.3|14793.3|13
1658257500000|2022-07-19 19:05:00|14801.3|14795.3|14806.3|14800.3|14806.3|14800.3|14801.3|14795.3|8
1658257800000|2022-07-19 19:10:00|14805.8|14799.8|14804.3|14798.3|14806.3|14800.3|14802.8|14796.8|7
1658258100000|2022-07-19 19:15:00|14804.8|14798.8|14805.8|14799.8|14806.3|14800.3|14803.8|14797.8|17
1658258400000|2022-07-19 19:20:00|14805.3|14799.3|14804.3|14798.3|14805.8|14799.8|14802.8|14796.8|15
1658258700000|2022-07-19 19:25:00|14803.3|14797.3|14803.3|14797.3|14806.3|14800.3|14802.8|14796.8|23
1658259000000|2022-07-19 19:30:00|14802.8|14796.8|14797.3|14791.3|14803.3|14797.3|14796.8|14790.8|26
1658259300000|2022-07-19 19:35:00|14796.8|14790.8|14802.3|14796.3|14802.3|14796.3|14796.3|14790.3|13
1658259600000|2022-07-19 19:40:00|14802.8|14796.8|14806.8|14800.8|14807.3|14801.3|14802.3|14796.3|22
1658259900000|2022-07-19 19:45:00|14807.3|14801.3|14805.8|14799.8|14808.3|14802.3|14805.8|14799.8|42
1658260200000|2022-07-19 19:50:00|14806.3|14800.3|14806.8|14800.8|14807.8|14801.8|14803.8|14797.8|37
1658260500000|2022-07-19 19:55:00|14807.3|14801.3|14808.3|14802.3|14808.3|14802.3|14806.3|14800.3|76
1658260800000|2022-07-19 20:00:00|14807.8|14801.8|14808.3|14802.3|14808.3|14802.3|14805.3|14799.3|24
1658261100000|2022-07-19 20:05:00|14807.8|14801.8|14809.3|14803.3|14809.3|14803.3|14807.3|14801.3|24
1658261400000|2022-07-19 20:10:00|14810.3|14804.3|14810.3|14804.3|14811.3|14805.3|14809.3|14803.3|24
1658261700000|2022-07-19 20:15:00|14809.8|14803.8|14811.8|14805.8|14811.8|14805.8|14809.3|14803.3|11
1658262000000|2022-07-19 20:20:00|14812.3|14806.3|14812.8|14806.8|14812.8|14806.8|14811.3|14805.3|41
1658262300000|2022-07-19 20:25:00|14811.8|14805.8|14812.8|14806.8|14812.8|14806.8|14810.3|14804.3|22
1658262600000|2022-07-19 20:30:00|14811.3|14805.3|14810.8|14804.8|14811.3|14805.3|14810.8|14804.8|11
1658262900000|2022-07-19 20:35:00|14811.3|14805.3|14813.3|14807.3|14813.3|14807.3|14811.3|14805.3|14
1658263200000|2022-07-19 20:40:00|14813.8|14807.8|14816.3|14810.3|14817.8|14811.8|14813.3|14807.3|57
1658263500000|2022-07-19 20:45:00|14815.8|14809.8|14808.3|14802.3|14819.3|14813.3|14808.3|14802.3|100
1658263800000|2022-07-19 20:50:00|14808.8|14802.8|14814.3|14808.3|14815.8|14809.8|14806.8|14800.8|16
1658264100000|2022-07-19 20:55:00|14814.8|14808.8|14814.8|14808.8|14816.3|14810.3|14813.8|14807.8|32
1658264400000|2022-07-19 21:00:00|14818.7|14804.7|14818.4|14804.4|14819.1|14805.1|14817.2|14803.2|0
1658264700000|2022-07-19 21:05:00|14818.6|14804.6|14819.6|14805.6|14819.9|14805.9|14818.6|14804.6|0
1658265000000|2022-07-19 21:10:00|14819.7|14805.7|14823.7|14809.7|14823.7|14809.7|14819.7|14805.7|0
1658265300000|2022-07-19 21:15:00|14824.1|14810.1|14826.4|14812.4|14826.9|14812.9|14824.1|14810.1|0
1658265600000|2022-07-19 21:20:00|14826.8|14812.8|14827.3|14813.3|14828.3|14814.3|14826.8|14812.8|0
1658265900000|2022-07-19 21:25:00|14827.5|14813.5|14828.9|14814.9|14829.1|14815.1|14827.5|14813.5|0
1658266200000|2022-07-19 21:30:00|14829.1|14815.1|14827.7|14813.7|14829.3|14815.3|14826.6|14812.6|0
1658266500000|2022-07-19 21:35:00|14827.3|14813.3|14828.6|14814.6|14829|14815|14827.2|14813.2|0
1658266800000|2022-07-19 21:40:00|14828.5|14814.5|14828.5|14814.5|14828.6|14814.6|14827.9|14813.9|0
1658267100000|2022-07-19 21:45:00|14828.6|14814.6|14828.5|14814.5|14828.6|14814.6|14827.5|14813.5|0
1658267400000|2022-07-19 21:50:00|14828.6|14814.6|14829.1|14815.1|14829.1|14815.1|14828.5|14814.5|0
1658267700000|2022-07-19 21:55:00|14828.9|14814.9|14829.1|14815.1|14829.1|14815.1|14828|14814|0
1658268000000|2022-07-19 22:00:00|14827.9|14813.9|14816.9|14802.9|14831.3|14817.3|14816.1|14802.1|0
1658268300000|2022-07-19 22:05:00|14817.4|14803.4|14819.9|14805.9|14822.4|14808.4|14815.7|14801.7|0
1658268600000|2022-07-19 22:10:00|14820.7|14806.7|14820.7|14806.7|14822.4|14808.4|14819|14805|0
1658268900000|2022-07-19 22:15:00|14821.1|14807.1|14822.4|14808.4|14822.4|14808.4|14819.9|14805.9|0
1658269200000|2022-07-19 22:20:00|14823.2|14809.2|14816.5|14802.5|14823.2|14809.2|14816.5|14802.5|0
1658269500000|2022-07-19 22:25:00|14816.1|14802.1|14814.9|14800.9|14817.4|14803.4|14814.9|14800.9|0
1658269800000|2022-07-19 22:30:00|14815.3|14801.3|14810.7|14796.7|14815.3|14801.3|14809.4|14795.4|0
1658270100000|2022-07-19 22:35:00|14811.5|14797.5|14813.6|14799.6|14814.9|14800.9|14810.7|14796.7|0
1658270400000|2022-07-19 22:40:00|14814|14800|14811.5|14797.5|14814|14800|14809.8|14795.8|0
1658270700000|2022-07-19 22:45:00|14811.1|14797.1|14814|14800|14814|14800|14810.7|14796.7|0
1658271000000|2022-07-19 22:50:00|14814.9|14800.9|14814|14800|14817.4|14803.4|14813.6|14799.6|0
1658271300000|2022-07-19 22:55:00|14814.9|14800.9|14822.4|14808.4|14822.4|14808.4|14814.9|14800.9|0
1658271600000|2022-07-19 23:00:00|14823.2|14809.2|14819.9|14805.9|14825.3|14811.3|14818.2|14804.2|0
1658271900000|2022-07-19 23:05:00|14820.3|14806.3|14822.4|14808.4|14823.2|14809.2|14817.4|14803.4|0
1658272200000|2022-07-19 23:10:00|14822|14808|14822.4|14808.4|14823.2|14809.2|14820.7|14806.7|0
1658272500000|2022-07-19 23:15:00|14821.6|14807.6|14819.4|14805.4|14822.4|14808.4|14819|14805|0
1658272800000|2022-07-19 23:20:00|14819.9|14805.9|14813.6|14799.6|14819.9|14805.9|14811.5|14797.5|0
1658273100000|2022-07-19 23:25:00|14813.2|14799.2|14815.7|14801.7|14815.7|14801.7|14812.3|14798.3|0
1658273400000|2022-07-19 23:30:00|14816.6|14802.6|14814.9|14800.9|14817.4|14803.4|14814.1|14800.1|0
1658273700000|2022-07-19 23:35:00|14814.1|14800.1|14811.6|14797.6|14814.9|14800.9|14810.7|14796.7|0
1658274000000|2022-07-19 23:40:00|14810.7|14796.7|14810.4|14796.4|14813.7|14799.7|14809.9|14795.9|0
1658274300000|2022-07-19 23:45:00|14810.8|14796.8|14815.2|14801.2|14815.2|14801.2|14808.7|14794.7|0
1658274600000|2022-07-19 23:50:00|14815.6|14801.6|14820.5|14806.5|14821.3|14807.3|14815.2|14801.2|0
1658274900000|2022-07-19 23:55:00|14820.9|14806.9|14819.7|14805.7|14823|14809|14819.7|14805.7|0
1658275200000|2022-07-20 00:00:00|14818.8|14804.8|14811.4|14797.4|14819.7|14805.7|14808.1|14794.1|0
1658275500000|2022-07-20 00:05:00|14811|14797|14813.1|14799.1|14815.6|14801.6|14809.3|14795.3|0
1658275800000|2022-07-20 00:10:00|14813.5|14799.5|14814.8|14800.8|14814.8|14800.8|14808.9|14794.9|0
1658276100000|2022-07-20 00:15:00|14815.6|14801.6|14822|14808|14824|14810|14814.2|14800.2|0
1658276400000|2022-07-20 00:20:00|14821.8|14807.8|14833.3|14819.3|14838.4|14824.4|14816.5|14802.5|0
1658276700000|2022-07-20 00:25:00|14832.9|14818.9|14861.9|14847.9|14869.2|14855.2|14832.9|14818.9|0
1658277000000|2022-07-20 00:30:00|14862.3|14848.3|14850.4|14836.4|14872.6|14858.6|14848.4|14834.4|0
1658277300000|2022-07-20 00:35:00|14848.4|14834.4|14842.6|14828.6|14851.7|14837.7|14839.7|14825.7|0
1658277600000|2022-07-20 00:40:00|14842.4|14828.4|14835|14821|14842.4|14828.4|14834.4|14820.4|0
1658277900000|2022-07-20 00:45:00|14837.8|14833.8|14842.8|14838.8|14843.3|14839.3|14821.3|14817.3|1656
1658278200000|2022-07-20 00:50:00|14843.8|14839.8|14847.8|14843.8|14851.8|14847.8|14834.8|14830.8|708
1658278500000|2022-07-20 00:55:00|14846.8|14842.8|14847.8|14843.8|14850.8|14846.8|14838.8|14834.8|518
1658278800000|2022-07-20 01:00:00|14847.3|14843.3|14837.3|14833.3|14859.8|14855.8|14831.8|14827.8|2219
1658279100000|2022-07-20 01:05:00|14837.8|14833.8|14850.8|14846.8|14857.3|14853.3|14834.3|14830.3|1092
1658279400000|2022-07-20 01:10:00|14849.8|14845.8|14832.8|14828.8|14866.8|14862.8|14826.8|14822.8|1403
1658279700000|2022-07-20 01:15:00|14830.8|14826.8|14836.8|14832.8|14838.8|14834.8|14821.8|14817.8|1021
1658280000000|2022-07-20 01:20:00|14838.8|14834.8|14817.9|14813.9|14843.3|14839.3|14806.8|14802.8|1571
1658280300000|2022-07-20 01:25:00|14817.4|14813.4|14840.9|14836.9|14842.9|14838.9|14816.9|14812.9|1056
1658280600000|2022-07-20 01:30:00|14840.4|14836.4|14842.4|14838.4|14850.9|14846.9|14829.9|14825.9|932
1658280900000|2022-07-20 01:35:00|14842.9|14838.9|14831.4|14827.4|14848.9|14844.9|14829.9|14825.9|641
1658281200000|2022-07-20 01:40:00|14830.9|14826.9|14819.9|14815.9|14842.9|14838.9|14819.4|14815.4|651
1658281500000|2022-07-20 01:45:00|14820.9|14816.9|14810.9|14806.9|14822.9|14818.9|14808.9|14804.9|757
1658281800000|2022-07-20 01:50:00|14810.4|14806.4|14832.9|14828.9|14841.9|14837.9|14808.9|14804.9|775
1658282100000|2022-07-20 01:55:00|14831.9|14827.9|14830.9|14826.9|14843.9|14839.9|14824.9|14820.9|730
1658282400000|2022-07-20 02:00:00|14831.4|14827.4|14827.9|14823.9|14840.9|14836.9|14821.9|14817.9|506
1658282700000|2022-07-20 02:05:00|14829.4|14825.4|14814.9|14810.9|14833.9|14829.9|14809.9|14805.9|665
1658283000000|2022-07-20 02:10:00|14815.4|14811.4|14807.4|14803.4|14819.9|14815.9|14806.4|14802.4|510
1658283300000|2022-07-20 02:15:00|14808.4|14804.4|14810.9|14806.9|14819.4|14815.4|14807.4|14803.4|388
1658283600000|2022-07-20 02:20:00|14811.4|14807.4|14819.9|14815.9|14825.9|14821.9|14809.9|14805.9|395
1658283900000|2022-07-20 02:25:00|14819.4|14815.4|14817.4|14813.4|14823.4|14819.4|14814.4|14810.4|350
1658284200000|2022-07-20 02:30:00|14818.9|14814.9|14831.9|14827.9|14834.4|14830.4|14816.4|14812.4|505
1658284500000|2022-07-20 02:35:00|14830.9|14826.9|14838.9|14834.9|14840.9|14836.9|14826.4|14822.4|707
1658284800000|2022-07-20 02:40:00|14839.4|14835.4|14840.9|14836.9|14845.4|14841.4|14835.4|14831.4|690
1658285100000|2022-07-20 02:45:00|14841.4|14837.4|14843.9|14839.9|14843.9|14839.9|14834.4|14830.4|487
1658285400000|2022-07-20 02:50:00|14844.4|14840.4|14841.9|14837.9|14848.4|14844.4|14834.9|14830.9|517
1658285700000|2022-07-20 02:55:00|14842.4|14838.4|14840.4|14836.4|14847.9|14843.9|14840.4|14836.4|293
1658286000000|2022-07-20 03:00:00|14840.9|14836.9|14847.9|14843.9|14847.9|14843.9|14835.4|14831.4|664
1658286300000|2022-07-20 03:05:00|14846.9|14842.9|14834.9|14830.9|14848.4|14844.4|14832.4|14828.4|369
1658286600000|2022-07-20 03:10:00|14834.4|14830.4|14835.9|14831.9|14839.9|14835.9|14832.9|14828.9|362
1658286900000|2022-07-20 03:15:00|14835.4|14831.4|14821.9|14817.9|14838.9|14834.9|14821.9|14817.9|633
1658287200000|2022-07-20 03:20:00|14822.9|14818.9|14826.4|14822.4|14829.4|14825.4|14821.4|14817.4|375
1658287500000|2022-07-20 03:25:00|14827.4|14823.4|14823.4|14819.4|14830.4|14826.4|14820.4|14816.4|311
1658287800000|2022-07-20 03:30:00|14822.4|14818.4|14822.9|14818.9|14824.9|14820.9|14815.4|14811.4|525
1658288100000|2022-07-20 03:35:00|14822.4|14818.4|14827.4|14823.4|14829.9|14825.9|14822.4|14818.4|282
1658288400000|2022-07-20 03:40:00|14826.4|14822.4|14824.9|14820.9|14827.4|14823.4|14818.4|14814.4|291
1658288700000|2022-07-20 03:45:00|14825.4|14821.4|14824.9|14820.9|14827.9|14823.9|14822.9|14818.9|222
1658289000000|2022-07-20 03:50:00|14823.9|14819.9|14815.9|14811.9|14823.9|14819.9|14815.9|14811.9|544
1658289300000|2022-07-20 03:55:00|14815.4|14811.4|14821.4|14817.4|14821.4|14817.4|14815.4|14811.4|441
1658289600000|2022-07-20 04:00:00|14821.9|14817.9|14820.9|14816.9|14827.4|14823.4|14820.4|14816.4|454
1658289900000|2022-07-20 04:05:00|14821.4|14817.4|14822.9|14818.9|14823.9|14819.9|14818.9|14814.9|202
1658290200000|2022-07-20 04:10:00|14822.4|14818.4|14818.9|14814.9|14822.9|14818.9|14815.9|14811.9|205
1658290500000|2022-07-20 04:15:00|14818.4|14814.4|14814.4|14810.4|14820.9|14816.9|14813.4|14809.4|340
1658290800000|2022-07-20 04:20:00|14813.4|14809.4|14779.9|14775.9|14815.4|14811.4|14776.9|14772.9|1313
1658291100000|2022-07-20 04:25:00|14779.4|14775.4|14760.4|14756.4|14785.9|14781.9|14745.4|14741.4|2151
1658291400000|2022-07-20 04:30:00|14760.9|14756.9|14763.4|14759.4|14780.9|14776.9|14756.9|14752.9|1320
1658291700000|2022-07-20 04:35:00|14763.9|14759.9|14741.9|14737.9|14764.9|14760.9|14740.4|14736.4|1464
1658292000000|2022-07-20 04:40:00|14741.4|14737.4|14720.9|14716.9|14747.9|14743.9|14715.9|14711.9|1911
1658292300000|2022-07-20 04:45:00|14723.9|14719.9|14753.9|14749.9|14753.9|14749.9|14716.4|14712.4|1251
1658292600000|2022-07-20 04:50:00|14753.4|14749.4|14744.4|14740.4|14761.9|14757.9|14741.4|14737.4|1226
1658292900000|2022-07-20 04:55:00|14744.9|14740.9|14753.4|14749.4|14753.9|14749.9|14743.4|14739.4|768
1658293200000|2022-07-20 05:00:00|14753.9|14749.9|14702.9|14698.9|14753.9|14749.9|14690.9|14686.9|3564
1658293500000|2022-07-20 05:05:00|14703.9|14699.9|14710.9|14706.9|14726.4|14722.4|14693.9|14689.9|2382
1658293800000|2022-07-20 05:10:00|14711.4|14707.4|14709.9|14705.9|14716.4|14712.4|14697.4|14693.4|2125
1658294100000|2022-07-20 05:15:00|14709.4|14705.4|14706.4|14702.4|14713.4|14709.4|14699.4|14695.4|1511
1658294400000|2022-07-20 05:20:00|14705.4|14701.4|14705.4|14701.4|14708.4|14704.4|14694.9|14690.9|1513
1658294700000|2022-07-20 05:25:00|14704.4|14700.4|14728.4|14724.4|14731.4|14727.4|14699.9|14695.9|1901
1658295000000|2022-07-20 05:30:00|14721|14717|14707.5|14703.5|14721.5|14717.5|14698|14694|2198
1658295300000|2022-07-20 05:35:00|14708.5|14704.5|14730|14726|14732|14728|14704.5|14700.5|1872
1658295600000|2022-07-20 05:40:00|14729.5|14725.5|14736|14732|14738|14734|14722|14718|2187
1658295900000|2022-07-20 05:45:00|14739.3|14725.3|14739.5|14725.5|14741.5|14727.5|14736.6|14722.6|1
1658296200000|2022-07-20 05:50:00|14739.1|14725.1|14742|14728|14746.1|14732.1|14739.1|14725.1|0
1658296500000|2022-07-20 05:55:00|14742.4|14728.4|14739.5|14725.5|14742.4|14728.4|14734.6|14720.6|0
1658296800000|2022-07-20 06:00:00|14739.7|14725.7|14733.4|14719.4|14747.7|14733.7|14727.6|14713.6|0
1658297100000|2022-07-20 06:05:00|14731.3|14717.3|14744.1|14730.1|14745.6|14731.6|14730.5|14716.5|0
1658297400000|2022-07-20 06:10:00|14743.1|14729.1|14735.5|14721.5|14743.1|14729.1|14735.3|14721.3|0
1658297700000|2022-07-20 06:15:00|14735.3|14721.3|14740.2|14726.2|14745.1|14731.1|14730.8|14716.8|0
1658298000000|2022-07-20 06:20:00|14740.3|14726.3|14726.6|14712.6|14741.3|14727.3|14726.6|14712.6|0
1658298300000|2022-07-20 06:25:00|14728.7|14714.7|14738.9|14724.9|14739.1|14725.1|14727.1|14713.1|0
1658298600000|2022-07-20 06:30:00|14738.8|14724.8|14737|14723|14743.3|14729.3|14736|14722|0
1658298900000|2022-07-20 06:35:00|14736.9|14722.9|14739.5|14725.5|14739.5|14725.5|14729.6|14715.6|0
1658299200000|2022-07-20 06:40:00|14739.6|14725.6|14741|14727|14741.7|14727.7|14736|14722|0
1658299500000|2022-07-20 06:45:00|14741.6|14727.6|14745.1|14731.1|14748.6|14734.6|14738.7|14724.7|0
1658299800000|2022-07-20 06:50:00|14745|14731|14736.9|14722.9|14746|14732|14736.1|14722.1|0
1658300100000|2022-07-20 06:55:00|14738.9|14724.9|14734.6|14720.6|14741.7|14727.7|14734.5|14720.5|0
1658300400000|2022-07-20 07:00:00|14728.5|14722.5|14724|14718|14731|14725|14712|14706|1239
1658300700000|2022-07-20 07:05:00|14722.5|14716.5|14734|14728|14739|14733|14720.5|14714.5|601
1658301000000|2022-07-20 07:10:00|14734.5|14728.5|14723|14717|14734.5|14728.5|14720.5|14714.5|533
1658301300000|2022-07-20 07:15:00|14722.5|14716.5|14728|14722|14730|14724|14714.5|14708.5|536
1658301600000|2022-07-20 07:20:00|14727|14721|14730|14724|14746.5|14740.5|14724|14718|707
1658301900000|2022-07-20 07:25:00|14728|14722|14725|14719|14731|14725|14720|14714|335
1658302200000|2022-07-20 07:30:00|14724|14718|14718|14712|14731|14725|14716.5|14710.5|356
1658302500000|2022-07-20 07:35:00|14718.5|14712.5|14704.5|14698.5|14719|14713|14704.5|14698.5|755
1658302800000|2022-07-20 07:40:00|14704|14698|14691.5|14685.5|14705.5|14699.5|14690|14684|956
1658303100000|2022-07-20 07:45:00|14692|14686|14696|14690|14699|14693|14688.5|14682.5|573
1658303400000|2022-07-20 07:50:00|14695.5|14689.5|14700|14694|14701|14695|14692|14686|261
1658303700000|2022-07-20 07:55:00|14700.5|14694.5|14691.5|14685.5|14703|14697|14691|14685|333
1658304000000|2022-07-20 08:00:00|14692|14686|14704.5|14698.5|14707|14701|14686.5|14680.5|645
1658304300000|2022-07-20 08:05:00|14705|14699|14707|14701|14707.5|14701.5|14701|14695|209
1658304600000|2022-07-20 08:10:00|14708|14702|14705.5|14699.5|14714|14708|14704|14698|442
1658304900000|2022-07-20 08:15:00|14707|14701|14706|14700|14711.5|14705.5|14703.5|14697.5|226
1658305200000|2022-07-20 08:20:00|14705.5|14699.5|14701|14695|14707|14701|14700|14694|156
1658305500000|2022-07-20 08:25:00|14700.5|14694.5|14708|14702|14708|14702|14698|14692|137
1658305800000|2022-07-20 08:30:00|14707.5|14701.5|14708.5|14702.5|14710|14704|14705.5|14699.5|141
1658306100000|2022-07-20 08:35:00|14709|14703|14707|14701|14711|14705|14704.5|14698.5|74
1658306400000|2022-07-20 08:40:00|14707.5|14701.5|14711.5|14705.5|14716|14710|14707.5|14701.5|240
1658306700000|2022-07-20 08:45:00|14711|14705|14703|14697|14711|14705|14699|14693|206
1658307000000|2022-07-20 08:50:00|14702|14696|14700.5|14694.5|14702.5|14696.5|14697|14691|157
1658307300000|2022-07-20 08:55:00|14700|14694|14702.5|14696.5|14704.5|14698.5|14696.5|14690.5|178
1658307600000|2022-07-20 09:00:00|14702|14696|14710|14704|14711.5|14705.5|14700.5|14694.5|202
1658307900000|2022-07-20 09:05:00|14709|14703|14711|14705|14714|14708|14708|14702|152
1658308200000|2022-07-20 09:10:00|14710|14704|14711.5|14705.5|14715|14709|14709.5|14703.5|145
1658308500000|2022-07-20 09:15:00|14712|14706|14712.5|14706.5|14715|14709|14709|14703|95
1658308800000|2022-07-20 09:20:00|14712|14706|14710|14704|14715|14709|14705|14699|231
1658309100000|2022-07-20 09:25:00|14710.5|14704.5|14708.5|14702.5|14715.5|14709.5|14706.5|14700.5|150
1658309400000|2022-07-20 09:30:00|14709|14703|14708.5|14702.5|14711|14705|14706|14700|123
1658309700000|2022-07-20 09:35:00|14709|14703|14716.5|14710.5|14717|14711|14708.5|14702.5|165
1658310000000|2022-07-20 09:40:00|14717|14711|14716.5|14710.5|14719|14713|14715.5|14709.5|279
1658310300000|2022-07-20 09:45:00|14716|14710|14715|14709|14716.5|14710.5|14713|14707|62
1658310600000|2022-07-20 09:50:00|14714|14708|14722.5|14716.5|14723|14717|14714|14708|339
1658310900000|2022-07-20 09:55:00|14722|14716|14718.5|14712.5|14725|14719|14717|14711|220
1658311200000|2022-07-20 10:00:00|14719|14713|14710.5|14704.5|14720|14714|14708|14702|250
1658311500000|2022-07-20 10:05:00|14711|14705|14712|14706|14715.5|14709.5|14711|14705|126
1658311800000|2022-07-20 10:10:00|14711|14705|14712|14706|14712|14706|14709|14703|70
1658312100000|2022-07-20 10:15:00|14711.5|14705.5|14718|14712|14718|14712|14711.5|14705.5|81
1658312400000|2022-07-20 10:20:00|14719|14713|14718|14712|14719.5|14713.5|14715.5|14709.5|48
1658312700000|2022-07-20 10:25:00|14719|14713|14714|14708|14723|14717|14714|14708|156
1658313000000|2022-07-20 10:30:00|14713|14707|14691.5|14685.5|14714.5|14708.5|14689|14683|798
1658313300000|2022-07-20 10:35:00|14690.5|14684.5|14672.5|14666.5|14695|14689|14672.5|14666.5|1089
1658313600000|2022-07-20 10:40:00|14672|14666|14672|14666|14681|14675|14664|14658|693
1658313900000|2022-07-20 10:45:00|14671|14665|14665|14659|14673|14667|14657|14651|807
1658314200000|2022-07-20 10:50:00|14665.5|14659.5|14672.5|14666.5|14675|14669|14665|14659|379
1658314500000|2022-07-20 10:55:00|14673|14667|14678|14672|14680.5|14674.5|14669|14663|437
1658314800000|2022-07-20 11:00:00|14679|14673|14676.5|14670.5|14680|14674|14676|14670|185
1658315100000|2022-07-20 11:05:00|14677|14671|14677|14671|14684|14678|14675.5|14669.5|326
1658315400000|2022-07-20 11:10:00|14678|14672|14676|14670|14680.5|14674.5|14674.5|14668.5|204
1658315700000|2022-07-20 11:15:00|14675.5|14669.5|14675|14669|14676|14670|14670.5|14664.5|201
1658316000000|2022-07-20 11:20:00|14675.5|14669.5|14681|14675|14682|14676|14675.5|14669.5|138
1658316300000|2022-07-20 11:25:00|14680|14674|14682.5|14676.5|14682.5|14676.5|14678|14672|73
1658316600000|2022-07-20 11:30:00|14682|14676|14685|14679|14686|14680|14677|14671|170
1658316900000|2022-07-20 11:35:00|14682.5|14676.5|14679|14673|14682.5|14676.5|14675|14669|135
1658317200000|2022-07-20 11:40:00|14680.5|14674.5|14668|14662|14680.5|14674.5|14668|14662|204
1658317500000|2022-07-20 11:45:00|14667.5|14661.5|14676|14670|14678|14672|14667|14661|156
1658317800000|2022-07-20 11:50:00|14675.5|14669.5|14679|14673|14679|14673|14672|14666|81
1658318100000|2022-07-20 11:55:00|14679.5|14673.5|14679.5|14673.5|14681.5|14675.5|14677|14671|90
1658318400000|2022-07-20 12:00:00|14678.5|14672.5|14684|14678|14685|14679|14677|14671|206
1658318700000|2022-07-20 12:05:00|14683|14677|14696.5|14690.5|14697|14691|14678.5|14672.5|635
1658319000000|2022-07-20 12:10:00|14696|14690|14697|14691|14698|14692|14693|14687|204
1658319300000|2022-07-20 12:15:00|14696|14690|14692|14686|14697.5|14691.5|14691|14685|179
1658319600000|2022-07-20 12:20:00|14693|14687|14662.5|14656.5|14693|14687|14654|14648|1054
1658319900000|2022-07-20 12:25:00|14663.5|14657.5|14667|14661|14670|14664|14657|14651|616
1658320200000|2022-07-20 12:30:00|14666|14660|14672|14666|14675.5|14669.5|14663|14657|290
1658320500000|2022-07-20 12:35:00|14672.5|14666.5|14666.5|14660.5|14672.5|14666.5|14662|14656|293
1658320800000|2022-07-20 12:40:00|14667|14661|14670|14664|14673|14667|14660.5|14654.5|328
1658321100000|2022-07-20 12:45:00|14670.5|14664.5|14673|14667|14677|14671|14665|14659|268
1658321400000|2022-07-20 12:50:00|14671.5|14665.5|14685|14679|14690.5|14684.5|14671.5|14665.5|731
1658321700000|2022-07-20 12:55:00|14685.5|14679.5|14684|14678|14691|14685|14682.5|14676.5|264
1658322000000|2022-07-20 13:00:00|14683.5|14677.5|14683|14677|14689.5|14683.5|14682|14676|246
1658322300000|2022-07-20 13:05:00|14683.5|14677.5|14678|14672|14685.5|14679.5|14678|14672|250
1658322600000|2022-07-20 13:10:00|14678.5|14672.5|14676|14670|14682|14676|14676|14670|159
1658322900000|2022-07-20 13:15:00|14676.5|14670.5|14686.5|14680.5|14687|14681|14675|14669|181
1658323200000|2022-07-20 13:20:00|14686|14680|14687.5|14681.5|14690|14684|14684|14678|174
1658323500000|2022-07-20 13:25:00|14688|14682|14691.5|14685.5|14695|14689|14683|14677|261
1658323800000|2022-07-20 13:30:00|14691|14685|14688.5|14682.5|14694.5|14688.5|14662|14656|1666
1658324100000|2022-07-20 13:35:00|14687.5|14681.5|14692.5|14686.5|14709|14703|14687|14681|1467
1658324400000|2022-07-20 13:40:00|14693|14687|14695.5|14689.5|14701.5|14695.5|14684.5|14678.5|598
1658324700000|2022-07-20 13:45:00|14696|14690|14684.5|14678.5|14698|14692|14676.5|14670.5|565
1658325000000|2022-07-20 13:50:00|14685|14679|14680|14674|14697.5|14691.5|14680|14674|481
1658325300000|2022-07-20 13:55:00|14681.5|14675.5|14670|14664|14685|14679|14665.5|14659.5|751
1658325600000|2022-07-20 14:00:00|14670.5|14664.5|14676.5|14670.5|14680.5|14674.5|14665|14659|497
1658325900000|2022-07-20 14:05:00|14677|14671|14682|14676|14682|14676|14659.5|14653.5|874
1658326200000|2022-07-20 14:10:00|14683|14677|14689|14683|14692|14686|14682|14676|450
1658326500000|2022-07-20 14:15:00|14689.5|14683.5|14684.5|14678.5|14690|14684|14681|14675|326
1658326800000|2022-07-20 14:20:00|14685|14679|14695.5|14689.5|14697|14691|14683|14677|627
1658327100000|2022-07-20 14:25:00|14696|14690|14715.5|14709.5|14716.5|14710.5|14694.5|14688.5|1278
1658327400000|2022-07-20 14:30:00|14714.5|14708.5|14727|14721|14734.5|14728.5|14711.5|14705.5|1326
1658327700000|2022-07-20 14:35:00|14728.5|14722.5|14732.5|14726.5|14735|14729|14723.5|14717.5|758
1658328000000|2022-07-20 14:40:00|14733|14727|14730|14724|14736|14730|14721.5|14715.5|713
1658328300000|2022-07-20 14:45:00|14730.5|14724.5|14744|14738|14749.5|14743.5|14728|14722|1159
1658328600000|2022-07-20 14:50:00|14743.5|14737.5|14748|14742|14753|14747|14741|14735|1035
1658328900000|2022-07-20 14:55:00|14748.5|14742.5|14752|14746|14752|14746|14741.5|14735.5|791
1658329200000|2022-07-20 15:00:00|14753|14747|14736|14730|14755.5|14749.5|14732|14726|1073
1658329500000|2022-07-20 15:05:00|14735|14729|14739.5|14733.5|14742|14736|14733.5|14727.5|349
1658329800000|2022-07-20 15:10:00|14740|14734|14736|14730|14743|14737|14735|14729|310
1658330100000|2022-07-20 15:15:00|14736.5|14730.5|14731.5|14725.5|14736.5|14730.5|14726|14720|615
1658330400000|2022-07-20 15:20:00|14732|14726|14724|14718|14734.5|14728.5|14719|14713|746
1658330700000|2022-07-20 15:25:00|14723|14717|14736.5|14730.5|14739|14733|14723|14717|429
1658331000000|2022-07-20 15:30:00|14737|14731|14741.5|14735.5|14742|14736|14735.5|14729.5|342
1658331300000|2022-07-20 15:35:00|14742|14736|14732|14726|14747.5|14741.5|14727|14721|468
1658331600000|2022-07-20 15:40:00|14732.5|14726.5|14737|14731|14738|14732|14728|14722|217
1658331900000|2022-07-20 15:45:00|14737.5|14731.5|14737.5|14731.5|14740.5|14734.5|14735.5|14729.5|165
1658332200000|2022-07-20 15:50:00|14738|14732|14749|14743|14751|14745|14737.5|14731.5|405
1658332500000|2022-07-20 15:55:00|14748.5|14742.5|14743.5|14737.5|14748.5|14742.5|14741.5|14735.5|260
1658332800000|2022-07-20 16:00:00|14743|14737|14753.5|14747.5|14756.5|14750.5|14742|14736|524
1658333100000|2022-07-20 16:05:00|14753|14747|14753|14747|14764|14758|14747|14741|861
1658333400000|2022-07-20 16:10:00|14752.5|14746.5|14753|14747|14758|14752|14751|14745|237
1658333700000|2022-07-20 16:15:00|14754|14748|14750.5|14744.5|14756|14750|14742.5|14736.5|347
1658334000000|2022-07-20 16:20:00|14751|14745|14748|14742|14751|14745|14747|14741|75
1658334300000|2022-07-20 16:25:00|14747.5|14741.5|14736|14730|14748.5|14742.5|14736|14730|294
1658334600000|2022-07-20 16:30:00|14735.5|14729.5|14743|14737|14743|14737|14735.5|14729.5|124
1658334900000|2022-07-20 16:35:00|14742|14736|14741|14735|14746.5|14740.5|14740.5|14734.5|140
1658335200000|2022-07-20 16:40:00|14742.5|14736.5|14718.5|14712.5|14744|14738|14713|14707|605
1658335500000|2022-07-20 16:45:00|14717.5|14711.5|14695.5|14689.5|14717.5|14711.5|14690.5|14684.5|1117
1658335800000|2022-07-20 16:50:00|14695|14689|14708|14702|14713|14707|14693.5|14687.5|422
1658336100000|2022-07-20 16:55:00|14709|14703|14714|14708|14719|14713|14707.5|14701.5|404
1658336400000|2022-07-20 17:00:00|14713|14707|14697.5|14691.5|14716.5|14710.5|14694.5|14688.5|513
1658336700000|2022-07-20 17:05:00|14696.5|14690.5|14696.5|14690.5|14711.5|14705.5|14688|14682|670
1658337000000|2022-07-20 17:10:00|14696|14690|14692.5|14686.5|14696.5|14690.5|14681.5|14675.5|643
1658337300000|2022-07-20 17:15:00|14691.5|14685.5|14705.5|14699.5|14707|14701|14687.5|14681.5|336
1658337600000|2022-07-20 17:20:00|14706.5|14700.5|14696|14690|14706.5|14700.5|14694|14688|180
1658337900000|2022-07-20 17:25:00|14695.5|14689.5|14707.5|14701.5|14708|14702|14692.5|14686.5|196
1658338200000|2022-07-20 17:30:00|14708|14702|14710|14704|14717|14711|14702.5|14696.5|296
1658338500000|2022-07-20 17:35:00|14710.5|14704.5|14713|14707|14714|14708|14703|14697|119
1658338800000|2022-07-20 17:40:00|14713.5|14707.5|14710.5|14704.5|14716|14710|14709.5|14703.5|151
1658339100000|2022-07-20 17:45:00|14711|14705|14701.5|14695.5|14713|14707|14701.5|14695.5|179
1658339400000|2022-07-20 17:50:00|14701|14695|14701.5|14695.5|14707|14701|14697|14691|98
1658339700000|2022-07-20 17:55:00|14701|14695|14690.5|14684.5|14703.5|14697.5|14687|14681|317
1658340000000|2022-07-20 18:00:00|14690|14684|14707|14701|14707|14701|14690|14684|136
1658340300000|2022-07-20 18:05:00|14706.5|14700.5|14712.5|14706.5|14713|14707|14704|14698|130
1658340600000|2022-07-20 18:10:00|14711|14705|14709.5|14703.5|14712|14706|14702.5|14696.5|104
1658340900000|2022-07-20 18:15:00|14709|14703|14709.5|14703.5|14714|14708|14702.5|14696.5|113
1658341200000|2022-07-20 18:20:00|14710.5|14704.5|14722|14716|14723.5|14717.5|14707.5|14701.5|211
1658341500000|2022-07-20 18:25:00|14723|14717|14728.5|14722.5|14733|14727|14721|14715|254
1658341800000|2022-07-20 18:30:00|14727.5|14721.5|14731.5|14725.5|14732|14726|14723|14717|161
1658342100000|2022-07-20 18:35:00|14732|14726|14739|14733|14739.5|14733.5|14728|14722|201
1658342400000|2022-07-20 18:40:00|14738.5|14732.5|14741.5|14735.5|14742.5|14736.5|14738.5|14732.5|156
1658342700000|2022-07-20 18:45:00|14742|14736|14745|14739|14746|14740|14739.5|14733.5|111
1658343000000|2022-07-20 18:50:00|14745.5|14739.5|14731.5|14725.5|14746.5|14740.5|14731.5|14725.5|159
1658343300000|2022-07-20 18:55:00|14732|14726|14741|14735|14743.5|14737.5|14728|14722|81
1658343600000|2022-07-20 19:00:00|14740.5|14734.5|14751.5|14745.5|14753|14747|14738|14732|278
1658343900000|2022-07-20 19:05:00|14752|14746|14750.5|14744.5|14759|14753|14748|14742|341
1658344200000|2022-07-20 19:10:00|14749.5|14743.5|14750.5|14744.5|14755|14749|14749|14743|59
1658344500000|2022-07-20 19:15:00|14751.5|14745.5|14754.5|14748.5|14757|14751|14750|14744|103
1658344800000|2022-07-20 19:20:00|14755|14749|14749|14743|14756.5|14750.5|14744.5|14738.5|138
1658345100000|2022-07-20 19:25:00|14749.5|14743.5|14755|14749|14755|14749|14749.5|14743.5|72
1658345400000|2022-07-20 19:30:00|14756|14750|14746|14740|14756.5|14750.5|14744.5|14738.5|116
1658345700000|2022-07-20 19:35:00|14743|14737|14747|14741|14751|14745|14741.5|14735.5|69
1658346000000|2022-07-20 19:40:00|14748.5|14742.5|14754|14748|14755|14749|14745|14739|101
1658346300000|2022-07-20 19:45:00|14753|14747|14751.5|14745.5|14755|14749|14745.5|14739.5|148
1658346600000|2022-07-20 19:50:00|14752.5|14746.5|14746.5|14740.5|14756|14750|14745|14739|150
1658346900000|2022-07-20 19:55:00|14747|14741|14743|14737|14750.5|14744.5|14742|14736|122
1658347200000|2022-07-20 20:00:00|14743.5|14737.5|14751.5|14745.5|14753|14747|14741.5|14735.5|118
1658347500000|2022-07-20 20:05:00|14752|14746|14750|14744|14753|14747|14748|14742|81
1658347800000|2022-07-20 20:10:00|14749.5|14743.5|14746.5|14740.5|14749.5|14743.5|14745|14739|80
1658348100000|2022-07-20 20:15:00|14747|14741|14742.5|14736.5|14747|14741|14740|14734|130
1658348400000|2022-07-20 20:20:00|14742|14736|14742|14736|14744|14738|14741|14735|65
1658348700000|2022-07-20 20:25:00|14741.5|14735.5|14743|14737|14744|14738|14741|14735|48
1658349000000|2022-07-20 20:30:00|14743.5|14737.5|14741|14735|14744.5|14738.5|14740|14734|76
1658349300000|2022-07-20 20:35:00|14740.5|14734.5|14732|14726|14740.5|14734.5|14732|14726|96
1658349600000|2022-07-20 20:40:00|14732.5|14726.5|14736.5|14730.5|14738|14732|14732|14726|54
1658349900000|2022-07-20 20:45:00|14737|14731|14742|14736|14742.5|14736.5|14737|14731|62
1658350200000|2022-07-20 20:50:00|14741.5|14735.5|14739.5|14733.5|14741.5|14735.5|14738.5|14732.5|46
1658350500000|2022-07-20 20:55:00|14739|14733|14727|14721|14740|14734|14727|14721|113
1658350800000|2022-07-20 21:00:00|14731|14717|14732.5|14718.5|14732.8|14718.8|14730.9|14716.9|0
1658351100000|2022-07-20 21:05:00|14732.3|14718.3|14732.7|14718.7|14734.3|14720.3|14730|14716|0
1658351400000|2022-07-20 21:10:00|14732.8|14718.8|14731.4|14717.4|14732.9|14718.9|14730.5|14716.5|0
1658351700000|2022-07-20 21:15:00|14730.9|14716.9|14731.5|14717.5|14731.6|14717.6|14730.9|14716.9|0
1658352000000|2022-07-20 21:20:00|14731.2|14717.2|14731.7|14717.7|14732|14718|14731.1|14717.1|0
1658352300000|2022-07-20 21:25:00|14733.2|14719.2|14736.2|14722.2|14736.8|14722.8|14732.5|14718.5|0
1658352600000|2022-07-20 21:30:00|14736.5|14722.5|14738.4|14724.4|14738.5|14724.5|14736.5|14722.5|0
1658352900000|2022-07-20 21:35:00|14738.3|14724.3|14742.1|14728.1|14744.6|14730.6|14736.8|14722.8|0
1658353200000|2022-07-20 21:40:00|14742.7|14728.7|14743.3|14729.3|14743.3|14729.3|14738.6|14724.6|0
1658353500000|2022-07-20 21:45:00|14744.3|14730.3|14744.3|14730.3|14745.6|14731.6|14744.3|14730.3|0
1658353800000|2022-07-20 21:50:00|14744.6|14730.6|14739.9|14725.9|14744.6|14730.6|14739.9|14725.9|0
1658354100000|2022-07-20 21:55:00|14740|14726|14735.5|14721.5|14741.6|14727.6|14735.5|14721.5|0
1658354400000|2022-07-20 22:00:00|14733.9|14719.9|14733.5|14719.5|14737.7|14723.7|14728.1|14714.1|0
1658354700000|2022-07-20 22:05:00|14734.4|14720.4|14731|14717|14736|14722|14729.4|14715.4|0
1658355000000|2022-07-20 22:10:00|14731.4|14717.4|14731.7|14717.7|14734.4|14720.4|14729.8|14715.8|0
1658355300000|2022-07-20 22:15:00|14730.8|14716.8|14720.3|14706.3|14731.2|14717.2|14719.4|14705.4|0
1658355600000|2022-07-20 22:20:00|14719.9|14705.9|14722.4|14708.4|14722.4|14708.4|14716.5|14702.5|0
1658355900000|2022-07-20 22:25:00|14722.8|14708.8|14727.3|14713.3|14730.7|14716.7|14722.4|14708.4|0
1658356200000|2022-07-20 22:30:00|14728.2|14714.2|14727.7|14713.7|14731.5|14717.5|14723.2|14709.2|0
1658356500000|2022-07-20 22:35:00|14727.3|14713.3|14717.4|14703.4|14727.3|14713.3|14717.4|14703.4|0
1658356800000|2022-07-20 22:40:00|14718.2|14704.2|14716.5|14702.5|14721.5|14707.5|14716.5|14702.5|0
1658357100000|2022-07-20 22:45:00|14716.9|14702.9|14721.5|14707.5|14723.6|14709.6|14716.5|14702.5|0
1658357400000|2022-07-20 22:50:00|14719|14705|14718.2|14704.2|14719|14705|14716.5|14702.5|0
1658357700000|2022-07-20 22:55:00|14719|14705|14721.5|14707.5|14723.2|14709.2|14717.4|14703.4|0
1658358000000|2022-07-20 23:00:00|14722.4|14708.4|14720.3|14706.3|14723.2|14709.2|14719.9|14705.9|0
1658358300000|2022-07-20 23:05:00|14719.9|14705.9|14728.2|14714.2|14729.4|14715.4|14719.9|14705.9|0
1658358600000|2022-07-20 23:10:00|14727.4|14713.4|14725.7|14711.7|14728.6|14714.6|14723.2|14709.2|0
1658358900000|2022-07-20 23:15:00|14726.1|14712.1|14730.7|14716.7|14731.1|14717.1|14726.1|14712.1|0
1658359200000|2022-07-20 23:20:00|14730.3|14716.3|14739|14725|14739.9|14725.9|14729.5|14715.5|0
1658359500000|2022-07-20 23:25:00|14739.4|14725.4|14740.8|14726.8|14744.1|14730.1|14739.4|14725.4|0
1658359800000|2022-07-20 23:30:00|14739.9|14725.9|14742.4|14728.4|14742.4|14728.4|14736.6|14722.6|0
1658360100000|2022-07-20 23:35:00|14742.8|14728.8|14739.1|14725.1|14743.2|14729.2|14739.1|14725.1|0
1658360400000|2022-07-20 23:40:00|14738.3|14724.3|14739.9|14725.9|14740.8|14726.8|14734.9|14720.9|0
1658360700000|2022-07-20 23:45:00|14739.5|14725.5|14747.9|14733.9|14749.5|14735.5|14739.1|14725.1|0
1658361000000|2022-07-20 23:50:00|14747.5|14733.5|14751.6|14737.6|14753.3|14739.3|14746.6|14732.6|0
1658361300000|2022-07-20 23:55:00|14752|14738|14737.4|14723.4|14752.4|14738.4|14737.4|14723.4|0
1658361600000|2022-07-21 00:00:00|14736.2|14722.2|14727.5|14713.5|14737.4|14723.4|14724.1|14710.1|0
1658361900000|2022-07-21 00:05:00|14728.3|14714.3|14722.5|14708.5|14729.1|14715.1|14720|14706|0
1658362200000|2022-07-21 00:10:00|14721.6|14707.6|14724|14710|14724.8|14710.8|14714|14700|0
1658362500000|2022-07-21 00:15:00|14724.8|14710.8|14721.7|14707.7|14727.3|14713.3|14721.1|14707.1|0
1658362800000|2022-07-21 00:20:00|14722.8|14708.8|14725.2|14711.2|14726.1|14712.1|14714.9|14700.9|0
1658363100000|2022-07-21 00:25:00|14724.2|14710.2|14725.2|14711.2|14726.5|14712.5|14718.6|14704.6|0
1658363400000|2022-07-21 00:30:00|14723.2|14709.2|14721.8|14707.8|14729|14715|14719.5|14705.5|0
1658363700000|2022-07-21 00:35:00|14722.8|14708.8|14726.5|14712.5|14731|14717|14719.9|14705.9|0
1658364000000|2022-07-21 00:40:00|14726.7|14712.7|14725.7|14711.7|14729.4|14715.4|14724.4|14710.4|0
1658364300000|2022-07-21 00:45:00|14718|14714|14755|14751|14757|14753|14718|14714|3053
1658364600000|2022-07-21 00:50:00|14756|14752|14765.5|14761.5|14774.5|14770.5|14750|14746|1954
1658364900000|2022-07-21 00:55:00|14766|14762|14769.5|14765.5|14781|14777|14765|14761|1430
1658365200000|2022-07-21 01:00:00|14768.5|14764.5|14789.5|14785.5|14791|14787|14763|14759|3035
1658365500000|2022-07-21 01:05:00|14790|14786|14757.5|14753.5|14790|14786|14750|14746|3382
1658365800000|2022-07-21 01:10:00|14757|14753|14767|14763|14767|14763|14745|14741|2309
1658366100000|2022-07-21 01:15:00|14768|14764|14755|14751|14782|14778|14749|14745|2919
1658366400000|2022-07-21 01:20:00|14756.5|14752.5|14725|14721|14756.5|14752.5|14720.5|14716.5|3022
1658366700000|2022-07-21 01:25:00|14723.5|14719.5|14700.5|14696.5|14729|14725|14694|14690|4379
1658367000000|2022-07-21 01:30:00|14701.5|14697.5|14741.5|14737.5|14741.5|14737.5|14696.5|14692.5|3204
1658367300000|2022-07-21 01:35:00|14742|14738|14742|14738|14747|14743|14728|14724|1655
1658367600000|2022-07-21 01:40:00|14742.5|14738.5|14747|14743|14764|14760|14741|14737|1935
1658367900000|2022-07-21 01:45:00|14747.5|14743.5|14738.5|14734.5|14748.5|14744.5|14727|14723|2206
1658368200000|2022-07-21 01:50:00|14738|14734|14716.5|14712.5|14740.5|14736.5|14706|14702|1863
1658368500000|2022-07-21 01:55:00|14717|14713|14747|14743|14749|14745|14717|14713|1725
1658368800000|2022-07-21 02:00:00|14746.5|14742.5|14748|14744|14748|14744|14722|14718|1476
1658369100000|2022-07-21 02:05:00|14747.5|14743.5|14754|14750|14762|14758|14747|14743|1575
1658369400000|2022-07-21 02:10:00|14754.5|14750.5|14768|14764|14783|14779|14754.5|14750.5|2406
1658369700000|2022-07-21 02:15:00|14768.5|14764.5|14772.5|14768.5|14776|14772|14762|14758|1098
1658370000000|2022-07-21 02:20:00|14773|14769|14759|14755|14784|14780|14757|14753|1587
1658370300000|2022-07-21 02:25:00|14759.5|14755.5|14765|14761|14769|14765|14750|14746|1110
1658370600000|2022-07-21 02:30:00|14766.5|14762.5|14767.5|14763.5|14776|14772|14756.5|14752.5|943
1658370900000|2022-07-21 02:35:00|14766.5|14762.5|14767.5|14763.5|14770|14766|14758|14754|618
1658371200000|2022-07-21 02:40:00|14766.5|14762.5|14765|14761|14775|14771|14759.5|14755.5|615
1658371500000|2022-07-21 02:45:00|14764.5|14760.5|14757.5|14753.5|14768.5|14764.5|14746|14742|1435
1658371800000|2022-07-21 02:50:00|14758|14754|14755.5|14751.5|14761|14757|14747.5|14743.5|831
1658372100000|2022-07-21 02:55:00|14756|14752|14768.1|14764.1|14769.1|14765.1|14752.5|14748.5|834
1658372400000|2022-07-21 03:00:00|14767.6|14763.6|14783.1|14779.1|14783.6|14779.6|14764.6|14760.6|1017
1658372700000|2022-07-21 03:05:00|14784.6|14780.6|14783.6|14779.6|14786.6|14782.6|14772.6|14768.6|963
1658373000000|2022-07-21 03:10:00|14783.1|14779.1|14799.6|14795.6|14809.6|14805.6|14782.6|14778.6|2915
1658373300000|2022-07-21 03:15:00|14798.6|14794.6|14799.6|14795.6|14804.6|14800.6|14791.1|14787.1|1189
1658373600000|2022-07-21 03:20:00|14798.6|14794.6|14799.6|14795.6|14802.1|14798.1|14790.6|14786.6|969
1658373900000|2022-07-21 03:25:00|14798.1|14794.1|14812.6|14808.6|14812.6|14808.6|14798.1|14794.1|1399
1658374200000|2022-07-21 03:30:00|14814.1|14810.1|14816.6|14812.6|14819.6|14815.6|14811.1|14807.1|1271
1658374500000|2022-07-21 03:35:00|14816.1|14812.1|14812.1|14808.1|14820.1|14816.1|14807.6|14803.6|854
1658374800000|2022-07-21 03:40:00|14811.6|14807.6|14818.6|14814.6|14823.6|14819.6|14808.6|14804.6|930
1658375100000|2022-07-21 03:45:00|14819.1|14815.1|14818.1|14814.1|14819.6|14815.6|14811.6|14807.6|581
1658375400000|2022-07-21 03:50:00|14817.6|14813.6|14817.1|14813.1|14819.6|14815.6|14813.6|14809.6|573
1658375700000|2022-07-21 03:55:00|14816.6|14812.6|14819.1|14815.1|14822.6|14818.6|14814.6|14810.6|565
1658376000000|2022-07-21 04:00:00|14818.6|14814.6|14809.6|14805.6|14822.6|14818.6|14808.6|14804.6|620
1658376300000|2022-07-21 04:05:00|14810.6|14806.6|14815.6|14811.6|14818.6|14814.6|14810.1|14806.1|444
1658376600000|2022-07-21 04:10:00|14816.1|14812.1|14814.6|14810.6|14816.6|14812.6|14809.1|14805.1|433
1658376900000|2022-07-21 04:15:00|14815.6|14811.6|14812.6|14808.6|14819.1|14815.1|14812.6|14808.6|331
1658377200000|2022-07-21 04:20:00|14811.6|14807.6|14804.6|14800.6|14813.1|14809.1|14799.6|14795.6|1305
1658377500000|2022-07-21 04:25:00|14805.6|14801.6|14807.6|14803.6|14811.6|14807.6|14801.1|14797.1|575
1658377800000|2022-07-21 04:30:00|14808.6|14804.6|14812.6|14808.6|14814.6|14810.6|14807.1|14803.1|456
1658378100000|2022-07-21 04:35:00|14813.1|14809.1|14818.6|14814.6|14819.6|14815.6|14811.6|14807.6|548
1658378400000|2022-07-21 04:40:00|14819.6|14815.6|14839.6|14835.6|14841.6|14837.6|14817.6|14813.6|2248
1658378700000|2022-07-21 04:45:00|14841.6|14837.6|14838.1|14834.1|14846.1|14842.1|14834.1|14830.1|1528
1658379000000|2022-07-21 04:50:00|14837.6|14833.6|14835.6|14831.6|14843.6|14839.6|14829.6|14825.6|691
1658379300000|2022-07-21 04:55:00|14835.1|14831.1|14836.6|14832.6|14843.6|14839.6|14835.1|14831.1|644
1658379600000|2022-07-21 05:00:00|14836.1|14832.1|14840.6|14836.6|14841.6|14837.6|14833.6|14829.6|609
1658379900000|2022-07-21 05:05:00|14840.1|14836.1|14858.6|14854.6|14860.6|14856.6|14838.6|14834.6|1317
1658380200000|2022-07-21 05:10:00|14857.6|14853.6|14874.1|14870.1|14874.1|14870.1|14857.6|14853.6|1457
1658380500000|2022-07-21 05:15:00|14873.6|14869.6|14868.6|14864.6|14876.6|14872.6|14865.6|14861.6|1638
1658380800000|2022-07-21 05:20:00|14868.1|14864.1|14868.6|14864.6|14869.6|14865.6|14862.6|14858.6|950
1658381100000|2022-07-21 05:25:00|14867.6|14863.6|14892.6|14888.6|14894.6|14890.6|14867.6|14863.6|2039
1658381400000|2022-07-21 05:30:00|14891.7|14887.7|14880.7|14876.7|14894.2|14890.2|14877.7|14873.7|2309
1658381700000|2022-07-21 05:35:00|14881.2|14877.2|14870.2|14866.2|14881.7|14877.7|14865.7|14861.7|2298
1658382000000|2022-07-21 05:40:00|14869.7|14865.7|14873.2|14869.2|14874.2|14870.2|14865.7|14861.7|2458
1658382300000|2022-07-21 05:45:00|14877.7|14863.7|14900.6|14886.6|14901.9|14887.9|14876.9|14862.9|4
1658382600000|2022-07-21 05:50:00|14899.6|14885.6|14904.4|14890.4|14918.5|14904.5|14898.1|14884.1|0
1658382900000|2022-07-21 05:55:00|14904|14890|14894.1|14880.1|14906.5|14892.5|14892.5|14878.5|0
1658383200000|2022-07-21 06:00:00|14894.4|14880.4|14883.6|14869.6|14901.4|14887.4|14883.2|14869.2|0
1658383500000|2022-07-21 06:05:00|14883.2|14869.2|14891.1|14877.1|14897.9|14883.9|14877.8|14863.8|0
1658383800000|2022-07-21 06:10:00|14893.1|14879.1|14893.5|14879.5|14898.5|14884.5|14888.1|14874.1|0
1658384100000|2022-07-21 06:15:00|14892.5|14878.5|14884.4|14870.4|14892.5|14878.5|14874.1|14860.1|0
1658384400000|2022-07-21 06:20:00|14884.3|14870.3|14874.4|14860.4|14887.1|14873.1|14874.4|14860.4|0
1658384700000|2022-07-21 06:25:00|14874.2|14860.2|14871.8|14857.8|14879.1|14865.1|14871.8|14857.8|0
1658385000000|2022-07-21 06:30:00|14871.9|14857.9|14858|14844|14872|14858|14856|14842|0
1658385300000|2022-07-21 06:35:00|14857.9|14843.9|14866.8|14852.8|14866.9|14852.9|14855|14841|0
1658385600000|2022-07-21 06:40:00|14866.6|14852.6|14864.1|14850.1|14867.7|14853.7|14862.4|14848.4|0
1658385900000|2022-07-21 06:45:00|14864.2|14850.2|14854.2|14840.2|14864.2|14850.2|14852.6|14838.6|0
1658386200000|2022-07-21 06:50:00|14854.3|14840.3|14850.5|14836.5|14855.2|14841.2|14845.4|14831.4|0
1658386500000|2022-07-21 06:55:00|14850.6|14836.6|14847.6|14833.6|14851.5|14837.5|14843.8|14829.8|0
1658386800000|2022-07-21 07:00:00|14847|14833|14869.2|14863.2|14876.2|14870.2|14847|14833|946
1658387100000|2022-07-21 07:05:00|14868.7|14862.7|14876.2|14870.2|14878.7|14872.7|14856.7|14850.7|695
1658387400000|2022-07-21 07:10:00|14876.7|14870.7|14863.7|14857.7|14878.7|14872.7|14862.2|14856.2|754
1658387700000|2022-07-21 07:15:00|14864.2|14858.2|14871.7|14865.7|14872.2|14866.2|14851.7|14845.7|769
1658388000000|2022-07-21 07:20:00|14870.2|14864.2|14872.2|14866.2|14881.7|14875.7|14867.7|14861.7|451
1658388300000|2022-07-21 07:25:00|14872.7|14866.7|14858.2|14852.2|14873.2|14867.2|14857.7|14851.7|311
1658388600000|2022-07-21 07:30:00|14858.7|14852.7|14856.7|14850.7|14861.2|14855.2|14850.7|14844.7|634
1658388900000|2022-07-21 07:35:00|14858.2|14852.2|14859.7|14853.7|14859.7|14853.7|14853.7|14847.7|245
1658389200000|2022-07-21 07:40:00|14860.7|14854.7|14854.7|14848.7|14862.7|14856.7|14852.7|14846.7|227
1658389500000|2022-07-21 07:45:00|14855.2|14849.2|14862.7|14856.7|14864.7|14858.7|14855.2|14849.2|174
1658389800000|2022-07-21 07:50:00|14863.2|14857.2|14865.7|14859.7|14865.7|14859.7|14858.7|14852.7|185
1658390100000|2022-07-21 07:55:00|14866.7|14860.7|14856.7|14850.7|14867.7|14861.7|14855.7|14849.7|263
1658390400000|2022-07-21 08:00:00|14858.2|14852.2|14851.7|14845.7|14859.7|14853.7|14851.7|14845.7|290
1658390700000|2022-07-21 08:05:00|14851.2|14845.2|14852.7|14846.7|14855.7|14849.7|14846.7|14840.7|434
1658391000000|2022-07-21 08:10:00|14852.2|14846.2|14849.7|14843.7|14854.7|14848.7|14846.7|14840.7|136
1658391300000|2022-07-21 08:15:00|14850.2|14844.2|14847.7|14841.7|14852.2|14846.2|14844.7|14838.7|255
1658391600000|2022-07-21 08:20:00|14847.2|14841.2|14837.2|14831.2|14852.7|14846.7|14836.2|14830.2|555
1658391900000|2022-07-21 08:25:00|14837.7|14831.7|14844.2|14838.2|14844.7|14838.7|14837.2|14831.2|271
1658392200000|2022-07-21 08:30:00|14844.7|14838.7|14852.2|14846.2|14852.7|14846.7|14843.7|14837.7|243
1658392500000|2022-07-21 08:35:00|14852.7|14846.7|14851.2|14845.2|14856.7|14850.7|14849.7|14843.7|259
1658392800000|2022-07-21 08:40:00|14852.2|14846.2|14846.7|14840.7|14854.2|14848.2|14840.7|14834.7|278
1658393100000|2022-07-21 08:45:00|14847.2|14841.2|14848.2|14842.2|14852.7|14846.7|14846.2|14840.2|104
1658393400000|2022-07-21 08:50:00|14847.7|14841.7|14850.2|14844.2|14850.7|14844.7|14845.7|14839.7|83
1658393700000|2022-07-21 08:55:00|14850.7|14844.7|14858.7|14852.7|14858.7|14852.7|14850.7|14844.7|257
1658394000000|2022-07-21 09:00:00|14858.2|14852.2|14854.2|14848.2|14858.2|14852.2|14851.7|14845.7|126
1658394300000|2022-07-21 09:05:00|14853.2|14847.2|14855.2|14849.2|14856.7|14850.7|14852.7|14846.7|54
1658394600000|2022-07-21 09:10:00|14855.7|14849.7|14859.2|14853.2|14859.7|14853.7|14855.7|14849.7|110
1658394900000|2022-07-21 09:15:00|14859.7|14853.7|14858.7|14852.7|14859.7|14853.7|14855.7|14849.7|102
1658395200000|2022-07-21 09:20:00|14859.2|14853.2|14859.2|14853.2|14863.7|14857.7|14857.7|14851.7|164
1658395500000|2022-07-21 09:25:00|14859.7|14853.7|14854.7|14848.7|14860.7|14854.7|14854.2|14848.2|102
1658395800000|2022-07-21 09:30:00|14854.2|14848.2|14853.2|14847.2|14855.7|14849.7|14851.7|14845.7|107
1658396100000|2022-07-21 09:35:00|14853.7|14847.7|14856.7|14850.7|14856.7|14850.7|14847.7|14841.7|108
1658396400000|2022-07-21 09:40:00|14856.2|14850.2|14858.2|14852.2|14860.7|14854.7|14855.7|14849.7|142
1658396700000|2022-07-21 09:45:00|14858.7|14852.7|14867.7|14861.7|14867.7|14861.7|14857.7|14851.7|218
1658397000000|2022-07-21 09:50:00|14866.7|14860.7|14870.7|14864.7|14872.7|14866.7|14864.2|14858.2|385
1658397300000|2022-07-21 09:55:00|14870.2|14864.2|14871.7|14865.7|14871.7|14865.7|14867.7|14861.7|147
1658397600000|2022-07-21 10:00:00|14870.7|14864.7|14870.7|14864.7|14873.7|14867.7|14868.7|14862.7|178
1658397900000|2022-07-21 10:05:00|14869.7|14863.7|14874.7|14868.7|14874.7|14868.7|14866.7|14860.7|183
1658398200000|2022-07-21 10:10:00|14875.7|14869.7|14876.7|14870.7|14876.7|14870.7|14872.7|14866.7|241
1658398500000|2022-07-21 10:15:00|14876.2|14870.2|14881.7|14875.7|14883.7|14877.7|14874.7|14868.7|329
1658398800000|2022-07-21 10:20:00|14882.2|14876.2|14876.7|14870.7|14883.7|14877.7|14876.7|14870.7|219
1658399100000|2022-07-21 10:25:00|14877.7|14871.7|14878.7|14872.7|14879.7|14873.7|14877.7|14871.7|148
1658399400000|2022-07-21 10:30:00|14877.7|14871.7|14881.2|14875.2|14881.7|14875.7|14877.7|14871.7|135
1658399700000|2022-07-21 10:35:00|14881.7|14875.7|14880.7|14874.7|14882.2|14876.2|14876.7|14870.7|118
1658400000000|2022-07-21 10:40:00|14881.2|14875.2|14873.2|14867.2|14881.2|14875.2|14871.7|14865.7|267
1658400300000|2022-07-21 10:45:00|14873.7|14867.7|14870.7|14864.7|14874.2|14868.2|14869.7|14863.7|161
1658400600000|2022-07-21 10:50:00|14871.7|14865.7|14867.7|14861.7|14871.7|14865.7|14867.7|14861.7|115
1658400900000|2022-07-21 10:55:00|14867.2|14861.2|14870.2|14864.2|14873.2|14867.2|14865.7|14859.7|151
1658401200000|2022-07-21 11:00:00|14871.2|14865.2|14870.7|14864.7|14871.7|14865.7|14867.7|14861.7|31
1658401500000|2022-07-21 11:05:00|14869.7|14863.7|14872.7|14866.7|14874.7|14868.7|14867.7|14861.7|110
1658401800000|2022-07-21 11:10:00|14873.2|14867.2|14872.2|14866.2|14873.2|14867.2|14869.2|14863.2|65
1658402100000|2022-07-21 11:15:00|14872.7|14866.7|14872.2|14866.2|14875.2|14869.2|14871.2|14865.2|55
1658402400000|2022-07-21 11:20:00|14872.7|14866.7|14863.7|14857.7|14873.2|14867.2|14863.7|14857.7|157
1658402700000|2022-07-21 11:25:00|14864.2|14858.2|14866.7|14860.7|14868.7|14862.7|14863.7|14857.7|74
1658403000000|2022-07-21 11:30:00|14865.7|14859.7|14865.7|14859.7|14867.7|14861.7|14861.7|14855.7|158
1658403300000|2022-07-21 11:35:00|14866.2|14860.2|14859.2|14853.2|14867.2|14861.2|14856.7|14850.7|201
1658403600000|2022-07-21 11:40:00|14860.2|14854.2|14857.7|14851.7|14862.2|14856.2|14855.7|14849.7|129
1658403900000|2022-07-21 11:45:00|14857.2|14851.2|14862.7|14856.7|14862.7|14856.7|14856.7|14850.7|108
1658404200000|2022-07-21 11:50:00|14863.2|14857.2|14863.7|14857.7|14863.7|14857.7|14861.7|14855.7|69
1658404500000|2022-07-21 11:55:00|14864.7|14858.7|14862.7|14856.7|14864.7|14858.7|14860.2|14854.2|56
1658404800000|2022-07-21 12:00:00|14861.7|14855.7|14869.7|14863.7|14870.2|14864.2|14860.7|14854.7|146
1658405100000|2022-07-21 12:05:00|14869.2|14863.2|14872.2|14866.2|14875.2|14869.2|14868.2|14862.2|214
1658405400000|2022-07-21 12:10:00|14871.7|14865.7|14863.2|14857.2|14873.7|14867.7|14862.7|14856.7|130
1658405700000|2022-07-21 12:15:00|14862.7|14856.7|14879.7|14873.7|14880.2|14874.2|14851.2|14845.2|863
1658406000000|2022-07-21 12:20:00|14880.2|14874.2|14877.7|14871.7|14890.2|14884.2|14876.7|14870.7|699
1658406300000|2022-07-21 12:25:00|14877.2|14871.2|14871.2|14865.2|14877.2|14871.2|14868.7|14862.7|275
1658406600000|2022-07-21 12:30:00|14871.7|14865.7|14884.7|14878.7|14887.2|14881.2|14870.2|14864.2|368
1658406900000|2022-07-21 12:35:00|14886.2|14880.2|14888.7|14882.7|14888.7|14882.7|14879.7|14873.7|342
1658407200000|2022-07-21 12:40:00|14889.2|14883.2|14910.7|14904.7|14910.7|14904.7|14884.2|14878.2|1042
1658407500000|2022-07-21 12:45:00|14911.2|14905.2|14900.7|14894.7|14912.2|14906.2|14900.7|14894.7|553
1658407800000|2022-07-21 12:50:00|14899.7|14893.7|14892.2|14886.2|14903.2|14897.2|14891.7|14885.7|440
1658408100000|2022-07-21 12:55:00|14892.7|14886.7|14893.2|14887.2|14898.7|14892.7|14892.7|14886.7|259
1658408400000|2022-07-21 13:00:00|14893.7|14887.7|14893.7|14887.7|14896.7|14890.7|14891.7|14885.7|327
1658408700000|2022-07-21 13:05:00|14892.7|14886.7|14882.7|14876.7|14894.7|14888.7|14876.7|14870.7|609
1658409000000|2022-07-21 13:10:00|14882.2|14876.2|14879.7|14873.7|14883.7|14877.7|14878.7|14872.7|315
1658409300000|2022-07-21 13:15:00|14879.2|14873.2|14867.2|14861.2|14884.7|14878.7|14866.7|14860.7|472
1658409600000|2022-07-21 13:20:00|14866.7|14860.7|14870.2|14864.2|14880.2|14874.2|14866.2|14860.2|453
1658409900000|2022-07-21 13:25:00|14870.7|14864.7|14865.7|14859.7|14871.2|14865.2|14865.7|14859.7|295
1658410200000|2022-07-21 13:30:00|14866.2|14860.2|14864.2|14858.2|14885.2|14879.2|14861.2|14855.2|1243
1658410500000|2022-07-21 13:35:00|14863.7|14857.7|14875.7|14869.7|14877.2|14871.2|14844.2|14838.2|1698
1658410800000|2022-07-21 13:40:00|14875.2|14869.2|14866.2|14860.2|14880.7|14874.7|14866.2|14860.2|615
1658411100000|2022-07-21 13:45:00|14867.2|14861.2|14872.2|14866.2|14877.2|14871.2|14856.7|14850.7|709
1658411400000|2022-07-21 13:50:00|14871.2|14865.2|14891.7|14885.7|14893.7|14887.7|14865.7|14859.7|892
1658411700000|2022-07-21 13:55:00|14892.2|14886.2|14889.2|14883.2|14894.2|14888.2|14885.7|14879.7|664
1658412000000|2022-07-21 14:00:00|14889.7|14883.7|14866.7|14860.7|14900.7|14894.7|14865.7|14859.7|1027
1658412300000|2022-07-21 14:05:00|14865.7|14859.7|14868.7|14862.7|14873.2|14867.2|14860.2|14854.2|790
1658412600000|2022-07-21 14:10:00|14867.7|14861.7|14852.7|14846.7|14872.2|14866.2|14847.7|14841.7|957
1658412900000|2022-07-21 14:15:00|14852.2|14846.2|14866.7|14860.7|14870.7|14864.7|14851.2|14845.2|717
1658413200000|2022-07-21 14:20:00|14867.2|14861.2|14849.2|14843.2|14870.7|14864.7|14848.7|14842.7|907
1658413500000|2022-07-21 14:25:00|14850.2|14844.2|14830.2|14824.2|14850.7|14844.7|14819.7|14813.7|2458
1658413800000|2022-07-21 14:30:00|14829.7|14823.7|14828.2|14822.2|14836.7|14830.7|14820.7|14814.7|947
1658414100000|2022-07-21 14:35:00|14828.7|14822.7|14846.7|14840.7|14848.2|14842.2|14828.7|14822.7|748
1658414400000|2022-07-21 14:40:00|14847.2|14841.2|14850.7|14844.7|14850.7|14844.7|14843.2|14837.2|500
1658414700000|2022-07-21 14:45:00|14851.2|14845.2|14843.7|14837.7|14852.2|14846.2|14842.2|14836.2|469
1658415000000|2022-07-21 14:50:00|14843.2|14837.2|14856.7|14850.7|14856.7|14850.7|14843.2|14837.2|431
1658415300000|2022-07-21 14:55:00|14857.7|14851.7|14867.7|14861.7|14869.7|14863.7|14856.7|14850.7|853
1658415600000|2022-07-21 15:00:00|14868.2|14862.2|14875.7|14869.7|14877.2|14871.2|14862.7|14856.7|816
1658415900000|2022-07-21 15:05:00|14875.2|14869.2|14867.2|14861.2|14877.2|14871.2|14865.7|14859.7|424
1658416200000|2022-07-21 15:10:00|14867.7|14861.7|14867.7|14861.7|14868.7|14862.7|14859.7|14853.7|371
1658416500000|2022-07-21 15:15:00|14867.2|14861.2|14865.7|14859.7|14870.7|14864.7|14861.2|14855.2|239
1658416800000|2022-07-21 15:20:00|14866.2|14860.2|14854.7|14848.7|14867.7|14861.7|14852.2|14846.2|501
1658417100000|2022-07-21 15:25:00|14855.7|14849.7|14868.7|14862.7|14869.7|14863.7|14852.7|14846.7|404
1658417400000|2022-07-21 15:30:00|14869.7|14863.7|14878.7|14872.7|14880.2|14874.2|14859.2|14853.2|649
1658417700000|2022-07-21 15:35:00|14878.2|14872.2|14871.7|14865.7|14880.7|14874.7|14871.7|14865.7|345
1658418000000|2022-07-21 15:40:00|14870.7|14864.7|14876.2|14870.2|14879.2|14873.2|14870.7|14864.7|235
1658418300000|2022-07-21 15:45:00|14876.7|14870.7|14869.7|14863.7|14881.7|14875.7|14867.7|14861.7|336
1658418600000|2022-07-21 15:50:00|14870.2|14864.2|14874.2|14868.2|14876.7|14870.7|14867.7|14861.7|140
1658418900000|2022-07-21 15:55:00|14873.2|14867.2|14878.7|14872.7|14881.7|14875.7|14873.2|14867.2|242
1658419200000|2022-07-21 16:00:00|14878.2|14872.2|14894.7|14888.7|14896.7|14890.7|14876.7|14870.7|707
1658419500000|2022-07-21 16:05:00|14895.2|14889.2|14898.2|14892.2|14899.7|14893.7|14890.2|14884.2|549
1658419800000|2022-07-21 16:10:00|14897.7|14891.7|14893.2|14887.2|14899.7|14893.7|14889.7|14883.7|327
1658420100000|2022-07-21 16:15:00|14894.2|14888.2|14895.7|14889.7|14896.2|14890.2|14889.7|14883.7|214
1658420400000|2022-07-21 16:20:00|14896.7|14890.7|14899.7|14893.7|14901.7|14895.7|14893.2|14887.2|291
1658420700000|2022-07-21 16:25:00|14899.2|14893.2|14917.7|14911.7|14919.2|14913.2|14897.7|14891.7|985
1658421000000|2022-07-21 16:30:00|14916.7|14910.7|14916.7|14910.7|14922.2|14916.2|14913.7|14907.7|441
1658421300000|2022-07-21 16:35:00|14917.7|14911.7|14918.7|14912.7|14920.7|14914.7|14913.7|14907.7|233
1658421600000|2022-07-21 16:40:00|14919.2|14913.2|14910.7|14904.7|14919.2|14913.2|14910.7|14904.7|177
1658421900000|2022-07-21 16:45:00|14909.7|14903.7|14908.7|14902.7|14911.7|14905.7|14904.7|14898.7|285
1658422200000|2022-07-21 16:50:00|14909.2|14903.2|14910.7|14904.7|14913.7|14907.7|14908.2|14902.2|156
1658422500000|2022-07-21 16:55:00|14910.2|14904.2|14916.2|14910.2|14917.2|14911.2|14909.7|14903.7|192
1658422800000|2022-07-21 17:00:00|14916.7|14910.7|14915.2|14909.2|14921.2|14915.2|14909.7|14903.7|232
1658423100000|2022-07-21 17:05:00|14915.7|14909.7|14914.2|14908.2|14920.7|14914.7|14911.7|14905.7|154
1658423400000|2022-07-21 17:10:00|14913.7|14907.7|14902.2|14896.2|14914.2|14908.2|14901.7|14895.7|147
1658423700000|2022-07-21 17:15:00|14901.7|14895.7|14910.7|14904.7|14913.7|14907.7|14901.7|14895.7|99
1658424000000|2022-07-21 17:20:00|14910.2|14904.2|14901.7|14895.7|14914.2|14908.2|14901.7|14895.7|115
1658424300000|2022-07-21 17:25:00|14903.2|14897.2|14904.7|14898.7|14905.7|14899.7|14895.7|14889.7|253
1658424600000|2022-07-21 17:30:00|14905.2|14899.2|14892.7|14886.7|14905.7|14899.7|14889.7|14883.7|390
1658424900000|2022-07-21 17:35:00|14893.2|14887.2|14902.7|14896.7|14904.2|14898.2|14889.7|14883.7|164
1658425200000|2022-07-21 17:40:00|14902.2|14896.2|14904.7|14898.7|14907.2|14901.2|14901.7|14895.7|101
1658425500000|2022-07-21 17:45:00|14905.7|14899.7|14901.2|14895.2|14905.7|14899.7|14897.7|14891.7|90
1658425800000|2022-07-21 17:50:00|14900.2|14894.2|14891.7|14885.7|14900.2|14894.2|14891.2|14885.2|95
1658426100000|2022-07-21 17:55:00|14891.2|14885.2|14902.2|14896.2|14902.7|14896.7|14890.7|14884.7|106
1658426400000|2022-07-21 18:00:00|14902.7|14896.7|14904.2|14898.2|14905.7|14899.7|14899.7|14893.7|66
1658426700000|2022-07-21 18:05:00|14904.7|14898.7|14913.2|14907.2|14916.2|14910.2|14902.7|14896.7|177
1658427000000|2022-07-21 18:10:00|14914.2|14908.2|14915.7|14909.7|14918.7|14912.7|14912.2|14906.2|125
1658427300000|2022-07-21 18:15:00|14917.7|14911.7|14917.2|14911.2|14919.7|14913.7|14913.7|14907.7|97
1658427600000|2022-07-21 18:20:00|14917.7|14911.7|14917.2|14911.2|14920.2|14914.2|14916.7|14910.7|99
1658427900000|2022-07-21 18:25:00|14916.7|14910.7|14916.2|14910.2|14917.7|14911.7|14912.7|14906.7|66
1658428200000|2022-07-21 18:30:00|14915.7|14909.7|14909.7|14903.7|14915.7|14909.7|14909.2|14903.2|52
1658428500000|2022-07-21 18:35:00|14910.2|14904.2|14914.7|14908.7|14914.7|14908.7|14906.7|14900.7|64
1658428800000|2022-07-21 18:40:00|14914.2|14908.2|14907.2|14901.2|14914.7|14908.7|14906.7|14900.7|33
1658429100000|2022-07-21 18:45:00|14907.7|14901.7|14910.7|14904.7|14910.7|14904.7|14905.7|14899.7|37
1658429400000|2022-07-21 18:50:00|14911.7|14905.7|14913.7|14907.7|14913.7|14907.7|14909.2|14903.2|15
1658429700000|2022-07-21 18:55:00|14914.2|14908.2|14916.2|14910.2|14918.7|14912.7|14912.2|14906.2|66
1658430000000|2022-07-21 19:00:00|14916.7|14910.7|14920.2|14914.2|14920.7|14914.7|14914.2|14908.2|44
1658430300000|2022-07-21 19:05:00|14919.7|14913.7|14936.2|14930.2|14936.7|14930.7|14918.7|14912.7|516
1658430600000|2022-07-21 19:10:00|14935.7|14929.7|14930.7|14924.7|14937.2|14931.2|14927.7|14921.7|123
1658430900000|2022-07-21 19:15:00|14930.2|14924.2|14935.7|14929.7|14935.7|14929.7|14927.7|14921.7|143
1658431200000|2022-07-21 19:20:00|14935.2|14929.2|14934.7|14928.7|14936.7|14930.7|14928.7|14922.7|71
1658431500000|2022-07-21 19:25:00|14934.2|14928.2|14942.7|14936.7|14943.7|14937.7|14934.2|14928.2|264
1658431800000|2022-07-21 19:30:00|14942.2|14936.2|14949.7|14943.7|14949.7|14943.7|14941.2|14935.2|336
1658432100000|2022-07-21 19:35:00|14949.2|14943.2|14947.7|14941.7|14953.7|14947.7|14947.7|14941.7|138
1658432400000|2022-07-21 19:40:00|14948.2|14942.2|14953.7|14947.7|14954.2|14948.2|14947.7|14941.7|77
1658432700000|2022-07-21 19:45:00|14954.7|14948.7|14959.7|14953.7|14960.7|14954.7|14951.7|14945.7|259
1658433000000|2022-07-21 19:50:00|14963.7|14957.7|14974.7|14968.7|14977.7|14971.7|14963.2|14957.2|573
1658433300000|2022-07-21 19:55:00|14973.7|14967.7|14975.7|14969.7|14976.7|14970.7|14971.2|14965.2|212
1658433600000|2022-07-21 20:00:00|14975.2|14969.2|14976.7|14970.7|14979.2|14973.2|14974.2|14968.2|211
1658433900000|2022-07-21 20:05:00|14976.2|14970.2|14975.2|14969.2|14976.2|14970.2|14973.2|14967.2|43
1658434200000|2022-07-21 20:10:00|14974.7|14968.7|14961.2|14955.2|14974.7|14968.7|14958.7|14952.7|319
1658434500000|2022-07-21 20:15:00|14960.7|14954.7|14954.2|14948.2|14962.7|14956.7|14950.2|14944.2|178
1658434800000|2022-07-21 20:20:00|14954.7|14948.7|14944.2|14938.2|14956.2|14950.2|14937.2|14931.2|212
1658435100000|2022-07-21 20:25:00|14944.7|14938.7|14943.7|14937.7|14949.2|14943.2|14940.7|14934.7|102
1658435400000|2022-07-21 20:30:00|14944.2|14938.2|14944.2|14938.2|14946.7|14940.7|14939.2|14933.2|68
1658435700000|2022-07-21 20:35:00|14944.7|14938.7|14945.2|14939.2|14948.7|14942.7|14940.2|14934.2|95
1658436000000|2022-07-21 20:40:00|14945.7|14939.7|14943.7|14937.7|14946.2|14940.2|14943.2|14937.2|34
1658436300000|2022-07-21 20:45:00|14942.2|14936.2|14944.2|14938.2|14945.7|14939.7|14941.2|14935.2|97
1658436600000|2022-07-21 20:50:00|14943.2|14937.2|14941.7|14935.7|14946.7|14940.7|14941.2|14935.2|152
1658436900000|2022-07-21 20:55:00|14939.7|14933.7|14937.7|14931.7|14939.7|14933.7|14931.7|14925.7|286
1658437200000|2022-07-21 21:00:00|14943.1|14929.1|14941.3|14927.3|14943.5|14929.5|14940.7|14926.7|0
1658437500000|2022-07-21 21:05:00|14942|14928|14941.8|14927.8|14942.3|14928.3|14940.3|14926.3|0
1658437800000|2022-07-21 21:10:00|14940.9|14926.9|14943.5|14929.5|14944.2|14930.2|14940.9|14926.9|0
1658438100000|2022-07-21 21:15:00|14943.6|14929.6|14944.2|14930.2|14944.9|14930.9|14942.2|14928.2|0
1658438400000|2022-07-21 21:20:00|14944.3|14930.3|14941.2|14927.2|14944.3|14930.3|14940.2|14926.2|0
1658438700000|2022-07-21 21:25:00|14941.7|14927.7|14942|14928|14942|14928|14938.9|14924.9|0
1658439000000|2022-07-21 21:30:00|14942.3|14928.3|14942.8|14928.8|14942.8|14928.8|14940.6|14926.6|0
1658439300000|2022-07-21 21:35:00|14941.8|14927.8|14942.1|14928.1|14944.2|14930.2|14941.8|14927.8|0
1658439600000|2022-07-21 21:40:00|14941.8|14927.8|14941.8|14927.8|14942.1|14928.1|14941.3|14927.3|0
1658439900000|2022-07-21 21:45:00|14941.6|14927.6|14940.5|14926.5|14941.8|14927.8|14939.9|14925.9|0
1658440200000|2022-07-21 21:50:00|14939.9|14925.9|14940.6|14926.6|14942.6|14928.6|14938.3|14924.3|0
1658440500000|2022-07-21 21:55:00|14940.7|14926.7|14939|14925|14940.7|14926.7|14938.8|14924.8|0
1658440800000|2022-07-21 22:00:00|14934|14920|14924.8|14910.8|14939.4|14925.4|14924.8|14910.8|0
1658441100000|2022-07-21 22:05:00|14924.4|14910.4|14921.8|14907.8|14925.2|14911.2|14916.8|14902.8|0
1658441400000|2022-07-21 22:10:00|14922.7|14908.7|14922.4|14908.4|14923.9|14909.9|14916.8|14902.8|0
1658441700000|2022-07-21 22:15:00|14921.9|14907.9|14930.7|14916.7|14930.7|14916.7|14919|14905|0
1658442000000|2022-07-21 22:20:00|14929.9|14915.9|14929.9|14915.9|14938.7|14924.7|14929.9|14915.9|0
1658442300000|2022-07-21 22:25:00|14930.3|14916.3|14934.9|14920.9|14937.8|14923.8|14929.1|14915.1|0
1658442600000|2022-07-21 22:30:00|14935.3|14921.3|14936.6|14922.6|14940.8|14926.8|14932.4|14918.4|0
1658442900000|2022-07-21 22:35:00|14934.9|14920.9|14929.1|14915.1|14934.9|14920.9|14928.2|14914.2|0
1658443200000|2022-07-21 22:40:00|14928.2|14914.2|14929.9|14915.9|14931.6|14917.6|14928.2|14914.2|0
1658443500000|2022-07-21 22:45:00|14929.5|14915.5|14931.6|14917.6|14933.2|14919.2|14926.6|14912.6|0
1658443800000|2022-07-21 22:50:00|14932.4|14918.4|14929.1|14915.1|14932.4|14918.4|14926.6|14912.6|0
1658444100000|2022-07-21 22:55:00|14929.9|14915.9|14928.6|14914.6|14931.6|14917.6|14928.2|14914.2|0
1658444400000|2022-07-21 23:00:00|14929.1|14915.1|14928.6|14914.6|14929.9|14915.9|14926.6|14912.6|0
1658444700000|2022-07-21 23:05:00|14929.1|14915.1|14927.4|14913.4|14929.9|14915.9|14925.7|14911.7|0
1658445000000|2022-07-21 23:10:00|14926.6|14912.6|14926.6|14912.6|14929.5|14915.5|14926.6|14912.6|0
1658445300000|2022-07-21 23:15:00|14927.4|14913.4|14924.9|14910.9|14929.1|14915.1|14922.4|14908.4|0
1658445600000|2022-07-21 23:20:00|14924.5|14910.5|14924.8|14910.8|14925.2|14911.2|14921.5|14907.5|0
1658445900000|2022-07-21 23:25:00|14924.4|14910.4|14930.3|14916.3|14931.1|14917.1|14923.6|14909.6|0
1658446200000|2022-07-21 23:30:00|14929.5|14915.5|14931.1|14917.1|14933.6|14919.6|14926.1|14912.1|0
1658446500000|2022-07-21 23:35:00|14930.7|14916.7|14926.1|14912.1|14930.7|14916.7|14924.5|14910.5|0
1658446800000|2022-07-21 23:40:00|14927|14913|14929.5|14915.5|14930.3|14916.3|14926.5|14912.5|0
1658447100000|2022-07-21 23:45:00|14928.6|14914.6|14928.6|14914.6|14931.1|14917.1|14924.9|14910.9|0
1658447400000|2022-07-21 23:50:00|14928.2|14914.2|14920.7|14906.7|14928.6|14914.6|14919.9|14905.9|0
1658447700000|2022-07-21 23:55:00|14921.1|14907.1|14920.7|14906.7|14923.2|14909.2|14919|14905|0
1658448000000|2022-07-22 00:00:00|14921.6|14907.6|14919.1|14905.1|14921.6|14907.6|14909|14895|0
1658448300000|2022-07-22 00:05:00|14919.9|14905.9|14914|14900|14919.9|14905.9|14914|14900|0
1658448600000|2022-07-22 00:10:00|14913.6|14899.6|14915.4|14901.4|14916.3|14902.3|14910.7|14896.7|0
1658448900000|2022-07-22 00:15:00|14915|14901|14920.5|14906.5|14925.4|14911.4|14913.8|14899.8|0
1658449200000|2022-07-22 00:20:00|14921.5|14907.5|14925.8|14911.8|14927.1|14913.1|14918.4|14904.4|0
1658449500000|2022-07-22 00:25:00|14926.3|14912.3|14925.6|14911.6|14929.6|14915.6|14924.2|14910.2|0
1658449800000|2022-07-22 00:30:00|14924.6|14910.6|14927.5|14913.5|14931.6|14917.6|14924.2|14910.2|0
1658450100000|2022-07-22 00:35:00|14927.3|14913.3|14935.2|14921.2|14936.6|14922.6|14922.9|14908.9|0
1658450400000|2022-07-22 00:40:00|14936.2|14922.2|14927.3|14913.3|14936.8|14922.8|14924.6|14910.6|0
1658450700000|2022-07-22 00:45:00|14927.5|14913.5|14913.2|14909.2|14927.5|14918.2|14895.2|14891.2|3924
1658451000000|2022-07-22 00:50:00|14911.2|14907.2|14901.7|14897.7|14911.7|14907.7|14901.7|14897.7|1033
1658451300000|2022-07-22 00:55:00|14902.2|14898.2|14901.7|14897.7|14905.2|14901.2|14890.7|14886.7|1353
1658451600000|2022-07-22 01:00:00|14903.7|14899.7|14868.7|14864.7|14904.2|14900.2|14860.2|14856.2|5314
1658451900000|2022-07-22 01:05:00|14869.2|14865.2|14880.7|14876.7|14897.2|14893.2|14866.2|14862.2|2822
1658452200000|2022-07-22 01:10:00|14879.7|14875.7|14895.2|14891.2|14895.2|14891.2|14871.7|14867.7|2628
1658452500000|2022-07-22 01:15:00|14895.7|14891.7|14888.2|14884.2|14907.2|14903.2|14880.2|14876.2|2590
1658452800000|2022-07-22 01:20:00|14889.7|14885.7|14900.7|14896.7|14913.7|14909.7|14889.7|14885.7|2844
1658453100000|2022-07-22 01:25:00|14902.2|14898.2|14917.2|14913.2|14918.7|14914.7|14901.2|14897.2|2227
1658453400000|2022-07-22 01:30:00|14916.2|14912.2|14938.7|14934.7|14939.7|14935.7|14909.7|14905.7|3559
1658453700000|2022-07-22 01:35:00|14939.7|14935.7|14955.2|14951.2|14957.7|14953.7|14931.7|14927.7|2953
1658454000000|2022-07-22 01:40:00|14955.7|14951.7|14964.7|14960.7|14970.7|14966.7|14952.7|14948.7|2477
1658454300000|2022-07-22 01:45:00|14964.2|14960.2|14920.2|14916.2|14965.2|14961.2|14920.2|14916.2|3285
1658454600000|2022-07-22 01:50:00|14921.2|14917.2|14902.7|14898.7|14923.2|14919.2|14901.7|14897.7|2858
1658454900000|2022-07-22 01:55:00|14901.2|14897.2|14891.2|14887.2|14904.7|14900.7|14887.7|14883.7|2987
1658455200000|2022-07-22 02:00:00|14891.7|14887.7|14911.2|14907.2|14916.7|14912.7|14890.2|14886.2|1995
1658455500000|2022-07-22 02:05:00|14910.7|14906.7|14912.2|14908.2|14927.7|14923.7|14910.7|14906.7|1304
1658455800000|2022-07-22 02:10:00|14912.7|14908.7|14878.2|14874.2|14914.2|14910.2|14876.7|14872.7|2189
1658456100000|2022-07-22 02:15:00|14877.7|14873.7|14886.2|14882.2|14887.7|14883.7|14868.7|14864.7|2307
1658456400000|2022-07-22 02:20:00|14886.7|14882.7|14893.2|14889.2|14897.7|14893.7|14879.7|14875.7|1509
1658456700000|2022-07-22 02:25:00|14893.7|14889.7|14881.2|14877.2|14905.2|14901.2|14879.7|14875.7|1300
1658457000000|2022-07-22 02:30:00|14879.7|14875.7|14861.7|14857.7|14880.2|14876.2|14861.2|14857.2|2458
1658457300000|2022-07-22 02:35:00|14862.2|14858.2|14851.2|14847.2|14868.7|14864.7|14849.7|14845.7|2429
1658457600000|2022-07-22 02:40:00|14850.7|14846.7|14874.7|14870.7|14877.2|14873.2|14850.7|14846.7|1290
1658457900000|2022-07-22 02:45:00|14875.2|14871.2|14873.7|14869.7|14883.7|14879.7|14871.7|14867.7|1113
1658458200000|2022-07-22 02:50:00|14873.2|14869.2|14874.7|14870.7|14886.7|14882.7|14865.2|14861.2|1394
1658458500000|2022-07-22 02:55:00|14875.2|14871.2|14871.7|14867.7|14881.7|14877.7|14869.7|14865.7|659
1658458800000|2022-07-22 03:00:00|14870.7|14866.7|14870.2|14866.2|14877.2|14873.2|14863.2|14859.2|785
1658459100000|2022-07-22 03:05:00|14870.7|14866.7|14869.7|14865.7|14871.7|14867.7|14853.7|14849.7|998
1658459400000|2022-07-22 03:10:00|14868.2|14864.2|14882.7|14878.7|14883.7|14879.7|14863.7|14859.7|923
1658459700000|2022-07-22 03:15:00|14884.7|14880.7|14876.7|14872.7|14889.7|14885.7|14875.7|14871.7|862
1658460000000|2022-07-22 03:20:00|14876.2|14872.2|14890.2|14886.2|14890.7|14886.7|14872.7|14868.7|802
1658460300000|2022-07-22 03:25:00|14890.7|14886.7|14905.2|14901.2|14910.2|14906.2|14890.7|14886.7|1545
1658460600000|2022-07-22 03:30:00|14904.7|14900.7|14908.7|14904.7|14915.2|14911.2|14904.7|14900.7|1135
1658460900000|2022-07-22 03:35:00|14909.2|14905.2|14896.7|14892.7|14909.7|14905.7|14896.7|14892.7|781
1658461200000|2022-07-22 03:40:00|14897.2|14893.2|14900.7|14896.7|14901.7|14897.7|14891.7|14887.7|654
1658461500000|2022-07-22 03:45:00|14901.2|14897.2|14904.7|14900.7|14906.7|14902.7|14897.7|14893.7|436
1658461800000|2022-07-22 03:50:00|14905.2|14901.2|14899.7|14895.7|14912.2|14908.2|14897.7|14893.7|601
1658462100000|2022-07-22 03:55:00|14900.2|14896.2|14906.7|14902.7|14907.7|14903.7|14898.2|14894.2|533
1658462400000|2022-07-22 04:00:00|14907.7|14903.7|14902.7|14898.7|14907.7|14903.7|14893.7|14889.7|518
1658462700000|2022-07-22 04:05:00|14903.2|14899.2|14902.2|14898.2|14906.7|14902.7|14899.2|14895.2|287
1658463000000|2022-07-22 04:10:00|14902.7|14898.7|14901.7|14897.7|14907.2|14903.2|14899.7|14895.7|434
1658463300000|2022-07-22 04:15:00|14900.7|14896.7|14896.2|14892.2|14900.7|14896.7|14887.7|14883.7|660
1658463600000|2022-07-22 04:20:00|14895.7|14891.7|14895.7|14891.7|14896.7|14892.7|14888.7|14884.7|417
1658463900000|2022-07-22 04:25:00|14894.7|14890.7|14891.7|14887.7|14901.2|14897.2|14891.7|14887.7|399
1658464200000|2022-07-22 04:30:00|14892.2|14888.2|14883.7|14879.7|14893.7|14889.7|14877.2|14873.2|889
1658464500000|2022-07-22 04:35:00|14883.2|14879.2|14890.7|14886.7|14895.7|14891.7|14876.7|14872.7|786
1658464800000|2022-07-22 04:40:00|14891.2|14887.2|14880.2|14876.2|14892.2|14888.2|14879.2|14875.2|382
1658465100000|2022-07-22 04:45:00|14879.7|14875.7|14869.2|14865.2|14886.2|14882.2|14868.7|14864.7|895
1658465400000|2022-07-22 04:50:00|14869.7|14865.7|14880.7|14876.7|14880.7|14876.7|14867.2|14863.2|778
1658465700000|2022-07-22 04:55:00|14880.2|14876.2|14888.7|14884.7|14898.2|14894.2|14878.2|14874.2|1123
1658466000000|2022-07-22 05:00:00|14889.2|14885.2|14892.2|14888.2|14897.7|14893.7|14878.2|14874.2|732
1658466300000|2022-07-22 05:05:00|14892.7|14888.7|14882.7|14878.7|14895.7|14891.7|14880.7|14876.7|650
1658466600000|2022-07-22 05:10:00|14882.2|14878.2|14873.7|14869.7|14889.2|14885.2|14862.7|14858.7|1584
1658466900000|2022-07-22 05:15:00|14875.2|14871.2|14888.7|14884.7|14890.2|14886.2|14869.7|14865.7|1337
1658467200000|2022-07-22 05:20:00|14889.7|14885.7|14885.7|14881.7|14893.7|14889.7|14883.7|14879.7|669
1658467500000|2022-07-22 05:25:00|14885.2|14881.2|14899.7|14895.7|14900.7|14896.7|14885.2|14881.2|1424
1658467800000|2022-07-22 05:30:00|14895.9|14891.9|14885.9|14881.9|14895.9|14891.9|14873.9|14869.9|1893
1658468100000|2022-07-22 05:35:00|14886.4|14882.4|14881.9|14877.9|14887.4|14883.4|14876.9|14872.9|482
1658468400000|2022-07-22 05:40:00|14881.4|14877.4|14872.9|14868.9|14882.4|14878.4|14871.4|14867.4|1784
1658468700000|2022-07-22 05:45:00|14877|14863|14875.8|14861.8|14880.7|14866.7|14874.9|14860.9|17
1658469000000|2022-07-22 05:50:00|14876|14862|14875.8|14861.8|14878.7|14864.7|14874.9|14860.9|0
1658469300000|2022-07-22 05:55:00|14875.3|14861.3|14863|14849|14875.8|14861.8|14863|14849|0
1658469600000|2022-07-22 06:00:00|14865|14851|14881|14867|14893.2|14879.2|14865|14851|0
1658469900000|2022-07-22 06:05:00|14880.8|14866.8|14884.1|14870.1|14890.7|14876.7|14879.8|14865.8|0
1658470200000|2022-07-22 06:10:00|14883.7|14869.7|14892.2|14878.2|14894.2|14880.2|14880.4|14866.4|0
1658470500000|2022-07-22 06:15:00|14892|14878|14884|14870|14892|14878|14883.4|14869.4|0
1658470800000|2022-07-22 06:20:00|14884.1|14870.1|14887.3|14873.3|14889.1|14875.1|14884.1|14870.1|0
1658471100000|2022-07-22 06:25:00|14887.2|14873.2|14889.6|14875.6|14889.6|14875.6|14885.2|14871.2|0
1658471400000|2022-07-22 06:30:00|14889.7|14875.7|14895.1|14881.1|14897|14883|14888|14874|0
1658471700000|2022-07-22 06:35:00|14895|14881|14894.5|14880.5|14898.2|14884.2|14892.3|14878.3|0
1658472000000|2022-07-22 06:40:00|14895.1|14881.1|14895.9|14881.9|14901.5|14887.5|14895.1|14881.1|0
1658472300000|2022-07-22 06:45:00|14895.8|14881.8|14903|14889|14904.8|14890.8|14895.8|14881.8|0
1658472600000|2022-07-22 06:50:00|14902.9|14888.9|14900.4|14886.4|14903|14889|14899.3|14885.3|0
1658472900000|2022-07-22 06:55:00|14899.8|14885.8|14903.3|14889.3|14903.9|14889.9|14897|14883|0
1658473200000|2022-07-22 07:00:00|14903.9|14889.9|14900.4|14894.4|14904.3|14897.4|14886.9|14880.9|873
1658473500000|2022-07-22 07:05:00|14899.9|14893.9|14901.9|14895.9|14902.9|14896.9|14888.9|14882.9|355
1658473800000|2022-07-22 07:10:00|14902.4|14896.4|14902.9|14896.9|14906.9|14900.9|14897.9|14891.9|358
1658474100000|2022-07-22 07:15:00|14905.9|14899.9|14900.4|14894.4|14907.9|14901.9|14896.9|14890.9|373
1658474400000|2022-07-22 07:20:00|14900.9|14894.9|14907.9|14901.9|14910.9|14904.9|14900.4|14894.4|357
1658474700000|2022-07-22 07:25:00|14908.9|14902.9|14906.9|14900.9|14915.9|14909.9|14906.4|14900.4|550
1658475000000|2022-07-22 07:30:00|14904.4|14898.4|14899.9|14893.9|14906.9|14900.9|14896.4|14890.4|643
1658475300000|2022-07-22 07:35:00|14899.4|14893.4|14888.9|14882.9|14902.9|14896.9|14884.9|14878.9|451
1658475600000|2022-07-22 07:40:00|14889.4|14883.4|14888.9|14882.9|14893.4|14887.4|14885.4|14879.4|295
1658475900000|2022-07-22 07:45:00|14889.4|14883.4|14892.9|14886.9|14893.4|14887.4|14888.9|14882.9|112
1658476200000|2022-07-22 07:50:00|14893.4|14887.4|14893.9|14887.9|14894.4|14888.4|14887.4|14881.4|109
1658476500000|2022-07-22 07:55:00|14894.4|14888.4|14894.4|14888.4|14898.9|14892.9|14891.9|14885.9|240
1658476800000|2022-07-22 08:00:00|14894.9|14888.9|14888.4|14882.4|14896.9|14890.9|14885.9|14879.9|167
1658477100000|2022-07-22 08:05:00|14888.9|14882.9|14887.4|14881.4|14890.4|14884.4|14884.9|14878.9|126
1658477400000|2022-07-22 08:10:00|14887.9|14881.9|14896.4|14890.4|14896.4|14890.4|14883.4|14877.4|229
1658477700000|2022-07-22 08:15:00|14896.9|14890.9|14897.4|14891.4|14904.4|14898.4|14895.9|14889.9|363
1658478000000|2022-07-22 08:20:00|14896.9|14890.9|14896.9|14890.9|14898.4|14892.4|14894.9|14888.9|83
1658478300000|2022-07-22 08:25:00|14897.4|14891.4|14900.9|14894.9|14901.9|14895.9|14896.9|14890.9|132
1658478600000|2022-07-22 08:30:00|14901.4|14895.4|14897.9|14891.9|14906.9|14900.9|14894.9|14888.9|204
1658478900000|2022-07-22 08:35:00|14898.9|14892.9|14903.4|14897.4|14905.9|14899.9|14898.4|14892.4|161
1658479200000|2022-07-22 08:40:00|14902.9|14896.9|14902.9|14896.9|14908.9|14902.9|14902.9|14896.9|195
1658479500000|2022-07-22 08:45:00|14902.4|14896.4|14897.9|14891.9|14904.9|14898.9|14897.9|14891.9|83
1658479800000|2022-07-22 08:50:00|14898.4|14892.4|14897.9|14891.9|14900.9|14894.9|14896.9|14890.9|91
1658480100000|2022-07-22 08:55:00|14898.9|14892.9|14897.4|14891.4|14898.9|14892.9|14895.4|14889.4|77
1658480400000|2022-07-22 09:00:00|14896.9|14890.9|14902.4|14896.4|14904.9|14898.9|14896.9|14890.9|88
1658480700000|2022-07-22 09:05:00|14902.9|14896.9|14906.9|14900.9|14912.9|14906.9|14902.9|14896.9|288
1658481000000|2022-07-22 09:10:00|14907.4|14901.4|14908.9|14902.9|14913.9|14907.9|14906.9|14900.9|261
1658481300000|2022-07-22 09:15:00|14909.4|14903.4|14914.4|14908.4|14916.4|14910.4|14909.4|14903.4|388
1658481600000|2022-07-22 09:20:00|14914.9|14908.9|14911.9|14905.9|14915.9|14909.9|14909.9|14903.9|119
1658481900000|2022-07-22 09:25:00|14911.4|14905.4|14905.9|14899.9|14911.9|14905.9|14905.9|14899.9|145
1658482200000|2022-07-22 09:30:00|14906.9|14900.9|14904.9|14898.9|14908.4|14902.4|14904.9|14898.9|80
1658482500000|2022-07-22 09:35:00|14905.4|14899.4|14906.9|14900.9|14908.9|14902.9|14904.9|14898.9|74
1658482800000|2022-07-22 09:40:00|14907.4|14901.4|14907.9|14901.9|14909.9|14903.9|14906.4|14900.4|47
1658483100000|2022-07-22 09:45:00|14907.4|14901.4|14912.9|14906.9|14912.9|14906.9|14907.4|14901.4|75
1658483400000|2022-07-22 09:50:00|14913.9|14907.9|14912.4|14906.4|14914.9|14908.9|14910.9|14904.9|110
1658483700000|2022-07-22 09:55:00|14911.9|14905.9|14908.4|14902.4|14912.9|14906.9|14907.9|14901.9|54
1658484000000|2022-07-22 10:00:00|14908.9|14902.9|14917.9|14911.9|14917.9|14911.9|14907.9|14901.9|212
1658484300000|2022-07-22 10:05:00|14918.4|14912.4|14913.4|14907.4|14919.9|14913.9|14910.9|14904.9|200
1658484600000|2022-07-22 10:10:00|14912.9|14906.9|14909.9|14903.9|14913.9|14907.9|14908.9|14902.9|55
1658484900000|2022-07-22 10:15:00|14911.4|14905.4|14910.9|14904.9|14911.4|14905.4|14907.9|14901.9|100
1658485200000|2022-07-22 10:20:00|14911.4|14905.4|14909.4|14903.4|14911.9|14905.9|14907.9|14901.9|82
1658485500000|2022-07-22 10:25:00|14908.9|14902.9|14914.9|14908.9|14914.9|14908.9|14908.9|14902.9|65
1658485800000|2022-07-22 10:30:00|14915.4|14909.4|14916.9|14910.9|14917.4|14911.4|14910.9|14904.9|124
1658486100000|2022-07-22 10:35:00|14918.9|14912.9|14923.9|14917.9|14925.9|14919.9|14918.9|14912.9|450
1658486400000|2022-07-22 10:40:00|14925.4|14919.4|14928.4|14922.4|14928.9|14922.9|14923.4|14917.4|204
1658486700000|2022-07-22 10:45:00|14927.9|14921.9|14926.9|14920.9|14931.9|14925.9|14926.9|14920.9|322
1658487000000|2022-07-22 10:50:00|14927.4|14921.4|14923.4|14917.4|14931.4|14925.4|14922.9|14916.9|140
1658487300000|2022-07-22 10:55:00|14922.9|14916.9|14921.4|14915.4|14926.4|14920.4|14920.9|14914.9|119
1658487600000|2022-07-22 11:00:00|14921.9|14915.9|14921.9|14915.9|14923.4|14917.4|14916.4|14910.4|240
1658487900000|2022-07-22 11:05:00|14922.4|14916.4|14920.9|14914.9|14923.9|14917.9|14918.9|14912.9|97
1658488200000|2022-07-22 11:10:00|14921.4|14915.4|14919.9|14913.9|14922.4|14916.4|14918.9|14912.9|54
1658488500000|2022-07-22 11:15:00|14920.9|14914.9|14919.4|14913.4|14921.9|14915.9|14917.9|14911.9|93
1658488800000|2022-07-22 11:20:00|14919.9|14913.9|14918.9|14912.9|14920.9|14914.9|14917.9|14911.9|42
1658489100000|2022-07-22 11:25:00|14919.9|14913.9|14921.4|14915.4|14921.9|14915.9|14917.9|14911.9|58
1658489400000|2022-07-22 11:30:00|14921.9|14915.9|14920.9|14914.9|14923.9|14917.9|14917.4|14911.4|135
1658489700000|2022-07-22 11:35:00|14919.4|14913.4|14921.4|14915.4|14921.9|14915.9|14916.4|14910.4|110
1658490000000|2022-07-22 11:40:00|14921.9|14915.9|14928.9|14922.9|14930.4|14924.4|14920.9|14914.9|177
1658490300000|2022-07-22 11:45:00|14928.4|14922.4|14927.4|14921.4|14931.9|14925.9|14926.4|14920.4|128
1658490600000|2022-07-22 11:50:00|14927.9|14921.9|14932.9|14926.9|14932.9|14926.9|14926.9|14920.9|110
1658490900000|2022-07-22 11:55:00|14932.4|14926.4|14935.9|14929.9|14937.9|14931.9|14931.9|14925.9|317
1658491200000|2022-07-22 12:00:00|14935.4|14929.4|14931.9|14925.9|14938.9|14932.9|14929.9|14923.9|267
1658491500000|2022-07-22 12:05:00|14931.4|14925.4|14933.4|14927.4|14934.9|14928.9|14930.9|14924.9|137
1658491800000|2022-07-22 12:10:00|14932.9|14926.9|14939.9|14933.9|14940.9|14934.9|14932.4|14926.4|220
1658492100000|2022-07-22 12:15:00|14938.9|14932.9|14941.4|14935.4|14942.9|14936.9|14936.9|14930.9|272
1658492400000|2022-07-22 12:20:00|14940.9|14934.9|14940.4|14934.4|14942.4|14936.4|14938.9|14932.9|172
1658492700000|2022-07-22 12:25:00|14939.9|14933.9|14937.9|14931.9|14940.9|14934.9|14936.9|14930.9|194
1658493000000|2022-07-22 12:30:00|14938.4|14932.4|14940.4|14934.4|14941.9|14935.9|14936.9|14930.9|146
1658493300000|2022-07-22 12:35:00|14939.9|14933.9|14937.9|14931.9|14940.9|14934.9|14936.4|14930.4|91
1658493600000|2022-07-22 12:40:00|14937.4|14931.4|14936.4|14930.4|14937.9|14931.9|14932.9|14926.9|129
1658493900000|2022-07-22 12:45:00|14935.9|14929.9|14938.4|14932.4|14939.9|14933.9|14935.9|14929.9|100
1658494200000|2022-07-22 12:50:00|14937.9|14931.9|14937.9|14931.9|14938.9|14932.9|14933.9|14927.9|74
1658494500000|2022-07-22 12:55:00|14937.4|14931.4|14933.9|14927.9|14937.4|14931.4|14932.9|14926.9|81
1658494800000|2022-07-22 13:00:00|14934.4|14928.4|14937.9|14931.9|14938.9|14932.9|14933.4|14927.4|109
1658495100000|2022-07-22 13:05:00|14937.4|14931.4|14938.9|14932.9|14941.9|14935.9|14935.4|14929.4|146
1658495400000|2022-07-22 13:10:00|14939.4|14933.4|14942.4|14936.4|14944.4|14938.4|14938.9|14932.9|193
1658495700000|2022-07-22 13:15:00|14941.9|14935.9|14940.9|14934.9|14943.9|14937.9|14939.9|14933.9|93
1658496000000|2022-07-22 13:20:00|14940.4|14934.4|14943.4|14937.4|14945.4|14939.4|14940.4|14934.4|230
1658496300000|2022-07-22 13:25:00|14942.9|14936.9|14942.4|14936.4|14945.9|14939.9|14940.4|14934.4|164
1658496600000|2022-07-22 13:30:00|14941.9|14935.9|14929.4|14923.4|14946.9|14940.9|14925.4|14919.4|1311
1658496900000|2022-07-22 13:35:00|14928.9|14922.9|14949.9|14943.9|14949.9|14943.9|14917.9|14911.9|1388
1658497200000|2022-07-22 13:40:00|14949.4|14943.4|14949.9|14943.9|14955.9|14949.9|14946.9|14940.9|1024
1658497500000|2022-07-22 13:45:00|14953.9|14947.9|14951.9|14945.9|14961.4|14955.4|14931.9|14925.9|1551
1658497800000|2022-07-22 13:50:00|14951.4|14945.4|14938.9|14932.9|14966.9|14960.9|14929.4|14923.4|1697
1658498100000|2022-07-22 13:55:00|14939.4|14933.4|14918.9|14912.9|14939.4|14933.4|14918.9|14912.9|827
1658498400000|2022-07-22 14:00:00|14919.4|14913.4|14919.4|14913.4|14924.4|14918.4|14906.9|14900.9|1339
1658498700000|2022-07-22 14:05:00|14920.4|14914.4|14903.9|14897.9|14920.4|14914.4|14897.4|14891.4|1154
1658499000000|2022-07-22 14:10:00|14903.4|14897.4|14915.4|14909.4|14918.9|14912.9|14903.4|14897.4|611
1658499300000|2022-07-22 14:15:00|14914.4|14908.4|14923.9|14917.9|14926.9|14920.9|14912.4|14906.4|594
1658499600000|2022-07-22 14:20:00|14924.4|14918.4|14910.4|14904.4|14924.4|14918.4|14906.9|14900.9|562
1658499900000|2022-07-22 14:25:00|14909.9|14903.9|14915.4|14909.4|14915.9|14909.9|14898.4|14892.4|652
1658500200000|2022-07-22 14:30:00|14914.4|14908.4|14910.4|14904.4|14921.9|14915.9|14908.9|14902.9|336
1658500500000|2022-07-22 14:35:00|14909.9|14903.9|14913.4|14907.4|14918.4|14912.4|14908.9|14902.9|258
1658500800000|2022-07-22 14:40:00|14912.9|14906.9|14911.9|14905.9|14921.4|14915.4|14907.9|14901.9|385
1658501100000|2022-07-22 14:45:00|14912.9|14906.9|14913.9|14907.9|14917.9|14911.9|14909.9|14903.9|181
1658501400000|2022-07-22 14:50:00|14913.4|14907.4|14928.4|14922.4|14930.9|14924.9|14911.4|14905.4|598
1658501700000|2022-07-22 14:55:00|14928.9|14922.9|14926.4|14920.4|14934.4|14928.4|14925.9|14919.9|405
1658502000000|2022-07-22 15:00:00|14925.9|14919.9|14910.4|14904.4|14927.9|14921.9|14909.9|14903.9|513
1658502300000|2022-07-22 15:05:00|14909.9|14903.9|14914.4|14908.4|14916.9|14910.9|14906.9|14900.9|367
1658502600000|2022-07-22 15:10:00|14914.9|14908.9|14927.4|14921.4|14928.9|14922.9|14914.4|14908.4|370
1658502900000|2022-07-22 15:15:00|14926.9|14920.9|14922.4|14916.4|14927.4|14921.4|14915.4|14909.4|221
1658503200000|2022-07-22 15:20:00|14922.9|14916.9|14901.4|14895.4|14923.4|14917.4|14901.4|14895.4|522
1658503500000|2022-07-22 15:25:00|14900.9|14894.9|14904.9|14898.9|14911.9|14905.9|14900.4|14894.4|486
1658503800000|2022-07-22 15:30:00|14904.4|14898.4|14891.9|14885.9|14905.9|14899.9|14890.9|14884.9|985
1658504100000|2022-07-22 15:35:00|14892.4|14886.4|14886.4|14880.4|14896.9|14890.9|14871.9|14865.9|1581
1658504400000|2022-07-22 15:40:00|14885.9|14879.9|14883.4|14877.4|14893.9|14887.9|14873.9|14867.9|598
1658504700000|2022-07-22 15:45:00|14884.4|14878.4|14890.9|14884.9|14891.9|14885.9|14879.9|14873.9|305
1658505000000|2022-07-22 15:50:00|14890.4|14884.4|14892.9|14886.9|14895.9|14889.9|14885.9|14879.9|367
1658505300000|2022-07-22 15:55:00|14891.9|14885.9|14894.4|14888.4|14894.9|14888.9|14887.4|14881.4|227
1658505600000|2022-07-22 16:00:00|14893.9|14887.9|14895.9|14889.9|14901.4|14895.4|14890.9|14884.9|469
1658505900000|2022-07-22 16:05:00|14895.4|14889.4|14895.4|14889.4|14902.9|14896.9|14888.4|14882.4|447
1658506200000|2022-07-22 16:10:00|14894.9|14888.9|14880.9|14874.9|14894.9|14888.9|14879.9|14873.9|477
1658506500000|2022-07-22 16:15:00|14879.9|14873.9|14882.9|14876.9|14890.4|14884.4|14879.9|14873.9|197
1658506800000|2022-07-22 16:20:00|14882.4|14876.4|14880.9|14874.9|14885.9|14879.9|14878.9|14872.9|180
1658507100000|2022-07-22 16:25:00|14881.4|14875.4|14882.9|14876.9|14884.9|14878.9|14864.4|14858.4|778
1658507400000|2022-07-22 16:30:00|14883.4|14877.4|14894.4|14888.4|14896.9|14890.9|14881.4|14875.4|338
1658507700000|2022-07-22 16:35:00|14895.4|14889.4|14887.4|14881.4|14895.4|14889.4|14884.4|14878.4|247
1658508000000|2022-07-22 16:40:00|14886.4|14880.4|14884.9|14878.9|14893.4|14887.4|14882.4|14876.4|149
1658508300000|2022-07-22 16:45:00|14884.4|14878.4|14886.4|14880.4|14892.4|14886.4|14881.9|14875.9|146
1658508600000|2022-07-22 16:50:00|14885.9|14879.9|14886.9|14880.9|14891.9|14885.9|14884.9|14878.9|88
1658508900000|2022-07-22 16:55:00|14885.9|14879.9|14879.9|14873.9|14888.9|14882.9|14878.4|14872.4|188
1658509200000|2022-07-22 17:00:00|14879.4|14873.4|14864.9|14858.9|14879.9|14873.9|14861.9|14855.9|481
1658509500000|2022-07-22 17:05:00|14865.4|14859.4|14872.4|14866.4|14875.4|14869.4|14862.4|14856.4|376
1658509800000|2022-07-22 17:10:00|14871.9|14865.9|14852.9|14846.9|14871.9|14865.9|14852.9|14846.9|512
1658510100000|2022-07-22 17:15:00|14851.9|14845.9|14839.4|14833.4|14858.4|14852.4|14835.4|14829.4|883
1658510400000|2022-07-22 17:20:00|14838.9|14832.9|14832.4|14826.4|14844.9|14838.9|14831.9|14825.9|502
1658510700000|2022-07-22 17:25:00|14832.9|14826.9|14840.4|14834.4|14842.9|14836.9|14831.9|14825.9|323
1658511000000|2022-07-22 17:30:00|14839.9|14833.9|14821.9|14815.9|14839.9|14833.9|14821.9|14815.9|795
1658511300000|2022-07-22 17:35:00|14822.9|14816.9|14822.9|14816.9|14824.9|14818.9|14807.9|14801.9|1107
1658511600000|2022-07-22 17:40:00|14823.4|14817.4|14821.9|14815.9|14823.9|14817.9|14811.9|14805.9|363
1658511900000|2022-07-22 17:45:00|14822.4|14816.4|14819.4|14813.4|14825.4|14819.4|14816.4|14810.4|226
1658512200000|2022-07-22 17:50:00|14818.4|14812.4|14819.4|14813.4|14820.9|14814.9|14811.4|14805.4|209
1658512500000|2022-07-22 17:55:00|14819.9|14813.9|14826.9|14820.9|14829.9|14823.9|14818.9|14812.9|258
1658512800000|2022-07-22 18:00:00|14825.4|14819.4|14810.9|14804.9|14826.9|14820.9|14809.4|14803.4|360
1658513100000|2022-07-22 18:05:00|14811.4|14805.4|14809.4|14803.4|14814.4|14808.4|14808.9|14802.9|224
1658513400000|2022-07-22 18:10:00|14809.9|14803.9|14799.4|14793.4|14811.4|14805.4|14796.9|14790.9|708
1658513700000|2022-07-22 18:15:00|14798.9|14792.9|14814.9|14808.9|14814.9|14808.9|14798.4|14792.4|319
1658514000000|2022-07-22 18:20:00|14814.4|14808.4|14809.9|14803.9|14814.9|14808.9|14809.9|14803.9|136
1658514300000|2022-07-22 18:25:00|14810.4|14804.4|14813.4|14807.4|14814.9|14808.9|14805.9|14799.9|132
1658514600000|2022-07-22 18:30:00|14812.4|14806.4|14817.9|14811.9|14822.4|14816.4|14802.9|14796.9|302
1658514900000|2022-07-22 18:35:00|14818.4|14812.4|14812.4|14806.4|14819.9|14813.9|14806.9|14800.9|178
1658515200000|2022-07-22 18:40:00|14811.9|14805.9|14805.9|14799.9|14812.4|14806.4|14804.4|14798.4|179
1658515500000|2022-07-22 18:45:00|14805.4|14799.4|14812.4|14806.4|14813.9|14807.9|14803.4|14797.4|161
1658515800000|2022-07-22 18:50:00|14811.9|14805.9|14816.9|14810.9|14818.9|14812.9|14809.4|14803.4|125
1658516100000|2022-07-22 18:55:00|14816.4|14810.4|14819.9|14813.9|14824.9|14818.9|14816.4|14810.4|259
1658516400000|2022-07-22 19:00:00|14819.4|14813.4|14823.9|14817.9|14824.9|14818.9|14815.9|14809.9|124
1658516700000|2022-07-22 19:05:00|14822.9|14816.9|14817.9|14811.9|14824.9|14818.9|14815.4|14809.4|143
1658517000000|2022-07-22 19:10:00|14816.9|14810.9|14843.4|14837.4|14843.4|14837.4|14814.9|14808.9|439
1658517300000|2022-07-22 19:15:00|14844.4|14838.4|14839.4|14833.4|14846.4|14840.4|14835.4|14829.4|294
1658517600000|2022-07-22 19:20:00|14838.4|14832.4|14852.9|14846.9|14852.9|14846.9|14838.4|14832.4|251
1658517900000|2022-07-22 19:25:00|14853.4|14847.4|14854.4|14848.4|14862.4|14856.4|14845.4|14839.4|533
1658518200000|2022-07-22 19:30:00|14854.9|14848.9|14839.4|14833.4|14857.4|14851.4|14838.9|14832.9|231
1658518500000|2022-07-22 19:35:00|14838.4|14832.4|14835.9|14829.9|14842.4|14836.4|14834.4|14828.4|154
1658518800000|2022-07-22 19:40:00|14836.4|14830.4|14836.4|14830.4|14841.9|14835.9|14835.4|14829.4|76
1658519100000|2022-07-22 19:45:00|14835.9|14829.9|14836.4|14830.4|14843.9|14837.9|14827.4|14821.4|221
1658519400000|2022-07-22 19:50:00|14839.9|14833.9|14846.4|14840.4|14852.9|14846.9|14837.9|14831.9|182
1658519700000|2022-07-22 19:55:00|14845.9|14839.9|14861.9|14855.9|14861.9|14855.9|14845.4|14839.4|225
1658520000000|2022-07-22 20:00:00|14862.4|14856.4|14865.9|14859.9|14867.4|14861.4|14857.4|14851.4|330
1658520300000|2022-07-22 20:05:00|14866.4|14860.4|14857.9|14851.9|14867.4|14861.4|14856.9|14850.9|126
1658520600000|2022-07-22 20:10:00|14856.9|14850.9|14860.4|14854.4|14860.4|14854.4|14854.9|14848.9|43
1658520900000|2022-07-22 20:15:00|14860.9|14854.9|14860.9|14854.9|14862.4|14856.4|14859.9|14853.9|88
1658521200000|2022-07-22 20:20:00|14859.9|14853.9|14859.4|14853.4|14860.4|14854.4|14851.9|14845.9|199
1658521500000|2022-07-22 20:25:00|14858.9|14852.9|14858.4|14852.4|14859.9|14853.9|14857.4|14851.4|35
1658521800000|2022-07-22 20:30:00|14858.9|14852.9|14854.9|14848.9|14859.9|14853.9|14854.9|14848.9|73
1658522100000|2022-07-22 20:35:00|14855.4|14849.4|14854.9|14848.9|14857.9|14851.9|14852.9|14846.9|88
1658522400000|2022-07-22 20:40:00|14855.4|14849.4|14855.9|14849.9|14855.9|14849.9|14854.4|14848.4|32
1658522700000|2022-07-22 20:45:00|14856.4|14850.4|14865.9|14859.9|14865.9|14859.9|14854.9|14848.9|148
1658523000000|2022-07-22 20:50:00|14865.4|14859.4|14861.9|14855.9|14870.9|14864.9|14861.9|14855.9|163
1658523300000|2022-07-22 20:55:00|14863.4|14857.4|14857.9|14851.9|14866.9|14860.9|14857.9|14851.9|152
1658523600000|2022-07-22 21:00:00|14864.1|14850.1|14864.1|14850.1|14864.1|14850.1|14864.1|14850.1|0
1658700000000|2022-07-24 22:00:00|14850.2|14836.2|14843.5|14829.5|14852.7|14838.7|14835.5|14821.5|0
1658700300000|2022-07-24 22:05:00|14843.9|14829.9|14834.7|14820.7|14843.9|14829.9|14834.3|14820.3|0
1658700600000|2022-07-24 22:10:00|14834.3|14820.3|14830.2|14816.2|14835.1|14821.1|14827.3|14813.3|0
1658700900000|2022-07-24 22:15:00|14830.7|14816.7|14837|14823|14837.8|14823.8|14828.6|14814.6|0
1658701200000|2022-07-24 22:20:00|14837.4|14823.4|14837.4|14823.4|14840.7|14826.7|14836.2|14822.2|0
1658701500000|2022-07-24 22:25:00|14837|14823|14847.5|14833.5|14850.5|14836.5|14833.6|14819.6|0
1658701800000|2022-07-24 22:30:00|14848|14834|14854.7|14840.7|14858.8|14844.8|14848|14834|0
1658702100000|2022-07-24 22:35:00|14855.9|14841.9|14853|14839|14859.7|14845.7|14853|14839|0
1658702400000|2022-07-24 22:40:00|14852.2|14838.2|14848.8|14834.8|14858|14844|14848.8|14834.8|0
1658702700000|2022-07-24 22:45:00|14848.3|14834.3|14846.2|14832.2|14850.4|14836.4|14845.4|14831.4|0
1658703000000|2022-07-24 22:50:00|14846.6|14832.6|14846.2|14832.2|14851.3|14837.3|14846.2|14832.2|0
1658703300000|2022-07-24 22:55:00|14846.6|14832.6|14846.1|14832.1|14848.6|14834.6|14843.7|14829.7|0
1658703600000|2022-07-24 23:00:00|14846.9|14832.9|14849.3|14835.3|14854.4|14840.4|14846.9|14832.9|0
1658703900000|2022-07-24 23:05:00|14849.8|14835.8|14854.8|14840.8|14854.8|14840.8|14848.9|14834.9|0
1658704200000|2022-07-24 23:10:00|14855.6|14841.6|14851.4|14837.4|14856.4|14842.4|14849.8|14835.8|0
1658704500000|2022-07-24 23:15:00|14852.3|14838.3|14848.1|14834.1|14853.1|14839.1|14843.9|14829.9|0
1658704800000|2022-07-24 23:20:00|14847.6|14833.6|14853.6|14839.6|14853.6|14839.6|14847.6|14833.6|0
1658705100000|2022-07-24 23:25:00|14854|14840|14854.5|14840.5|14857|14843|14851.9|14837.9|0
1658705400000|2022-07-24 23:30:00|14854|14840|14855.3|14841.3|14860.3|14846.3|14848.6|14834.6|0
1658705700000|2022-07-24 23:35:00|14855.7|14841.7|14850.7|14836.7|14856.1|14842.1|14849.4|14835.4|0
1658706000000|2022-07-24 23:40:00|14850.3|14836.3|14848|14834|14855.1|14841.1|14847.6|14833.6|0
1658706300000|2022-07-24 23:45:00|14847.6|14833.6|14847.6|14833.6|14852.2|14838.2|14845.1|14831.1|0
1658706600000|2022-07-24 23:50:00|14847.1|14833.1|14841.3|14827.3|14847.1|14833.1|14840.1|14826.1|0
1658706900000|2022-07-24 23:55:00|14841.7|14827.7|14837.1|14823.1|14841.7|14827.7|14836.7|14822.7|0
1658707200000|2022-07-25 00:00:00|14837.6|14823.6|14846.8|14832.8|14850.2|14836.2|14835.1|14821.1|0
1658707500000|2022-07-25 00:05:00|14846.4|14832.4|14851.8|14837.8|14852.7|14838.7|14837.6|14823.6|0
1658707800000|2022-07-25 00:10:00|14852.2|14838.2|14859.2|14845.2|14860.9|14846.9|14850.2|14836.2|0
1658708100000|2022-07-25 00:15:00|14858.4|14844.4|14858.8|14844.8|14867.9|14853.9|14854.2|14840.2|0
1658708400000|2022-07-25 00:20:00|14858.4|14844.4|14866|14852|14867.7|14853.7|14858.1|14844.1|0
1658708700000|2022-07-25 00:25:00|14865.8|14851.8|14861.2|14847.2|14866.7|14852.7|14860.4|14846.4|0
1658709000000|2022-07-25 00:30:00|14860.8|14846.8|14852.1|14838.1|14864.8|14850.8|14852.1|14838.1|0
1658709300000|2022-07-25 00:35:00|14850.1|14836.1|14838.7|14824.7|14853|14839|14838.5|14824.5|0
1658709600000|2022-07-25 00:40:00|14838.5|14824.5|14841.4|14827.4|14843.2|14829.2|14830.8|14816.8|0
1658709900000|2022-07-25 00:45:00|14841.1|14827.1|14848.4|14844.4|14881.9|14877.9|14841.1|14827.1|3715
1658710200000|2022-07-25 00:50:00|14847.9|14843.9|14841.9|14837.9|14855.9|14851.9|14836.4|14832.4|1601
1658710500000|2022-07-25 00:55:00|14842.4|14838.4|14827.4|14823.4|14848.4|14844.4|14825.9|14821.9|1868
1658710800000|2022-07-25 01:00:00|14828.9|14824.9|14834.4|14830.4|14844.9|14840.9|14811.4|14807.4|3778
1658711100000|2022-07-25 01:05:00|14834.9|14830.9|14826.4|14822.4|14841.9|14837.9|14808.9|14804.9|2884
1658711400000|2022-07-25 01:10:00|14827.4|14823.4|14844.4|14840.4|14854.4|14850.4|14817.9|14813.9|2546
1658711700000|2022-07-25 01:15:00|14843.9|14839.9|14892.9|14888.9|14895.4|14891.4|14836.9|14832.9|4910
1658712000000|2022-07-25 01:20:00|14894.9|14890.9|14862.4|14858.4|14895.9|14891.9|14862.4|14858.4|2702
1658712300000|2022-07-25 01:25:00|14862.9|14858.9|14857.4|14853.4|14866.9|14862.9|14844.9|14840.9|2279
1658712600000|2022-07-25 01:30:00|14858.4|14854.4|14863.9|14859.9|14871.4|14867.4|14846.9|14842.9|1895
1658712900000|2022-07-25 01:35:00|14863.4|14859.4|14864.9|14860.9|14890.9|14886.9|14857.9|14853.9|2421
1658713200000|2022-07-25 01:40:00|14866.9|14862.9|14887.9|14883.9|14887.9|14883.9|14845.9|14841.9|2414
1658713500000|2022-07-25 01:45:00|14888.4|14884.4|14879.4|14875.4|14907.9|14903.9|14877.9|14873.9|3229
1658713800000|2022-07-25 01:50:00|14878.9|14874.9|14879.4|14875.4|14886.4|14882.4|14866.9|14862.9|1702
1658714100000|2022-07-25 01:55:00|14880.4|14876.4|14874.4|14870.4|14893.9|14889.9|14871.4|14867.4|1416
1658714400000|2022-07-25 02:00:00|14874.9|14870.9|14877.4|14873.4|14887.9|14883.9|14872.9|14868.9|1017
1658714700000|2022-07-25 02:05:00|14876.4|14872.4|14874.9|14870.9|14887.9|14883.9|14868.9|14864.9|904
1658715000000|2022-07-25 02:10:00|14875.4|14871.4|14899.4|14895.4|14901.9|14897.9|14872.4|14868.4|1392
1658715300000|2022-07-25 02:15:00|14899.9|14895.9|14893.4|14889.4|14912.4|14908.4|14886.4|14882.4|1904
1658715600000|2022-07-25 02:20:00|14893.9|14889.9|14882.4|14878.4|14894.9|14890.9|14879.4|14875.4|914
1658715900000|2022-07-25 02:25:00|14881.9|14877.9|14875.9|14871.9|14887.9|14883.9|14872.9|14868.9|1017
1658716200000|2022-07-25 02:30:00|14876.4|14872.4|14871.9|14867.9|14884.9|14880.9|14867.9|14863.9|1107
1658716500000|2022-07-25 02:35:00|14873.4|14869.4|14889.4|14885.4|14891.9|14887.9|14863.9|14859.9|1434
1658716800000|2022-07-25 02:40:00|14890.4|14886.4|14896.9|14892.9|14899.9|14895.9|14885.9|14881.9|1142
1658717100000|2022-07-25 02:45:00|14897.4|14893.4|14902.9|14898.9|14905.9|14901.9|14889.9|14885.9|1060
1658717400000|2022-07-25 02:50:00|14901.9|14897.9|14919.4|14915.4|14924.9|14920.9|14901.9|14897.9|2944
1658717700000|2022-07-25 02:55:00|14920.4|14916.4|14917.9|14913.9|14923.9|14919.9|14912.9|14908.9|752
1658718000000|2022-07-25 03:00:00|14918.4|14914.4|14912.9|14908.9|14921.9|14917.9|14907.9|14903.9|852
1658718300000|2022-07-25 03:05:00|14914.4|14910.4|14915.9|14911.9|14917.9|14913.9|14902.9|14898.9|1046
1658718600000|2022-07-25 03:10:00|14916.9|14912.9|14904.4|14900.4|14922.4|14918.4|14903.9|14899.9|586
1658718900000|2022-07-25 03:15:00|14904.9|14900.9|14922.9|14918.9|14924.4|14920.4|14904.4|14900.4|589
1658719200000|2022-07-25 03:20:00|14922.4|14918.4|14914.4|14910.4|14923.9|14919.9|14909.4|14905.4|436
1658719500000|2022-07-25 03:25:00|14914.9|14910.9|14908.4|14904.4|14921.9|14917.9|14907.9|14903.9|438
1658719800000|2022-07-25 03:30:00|14908.9|14904.9|14914.4|14910.4|14916.9|14912.9|14907.9|14903.9|362
1658720100000|2022-07-25 03:35:00|14913.9|14909.9|14923.4|14919.4|14930.9|14926.9|14910.9|14906.9|1119
1658720400000|2022-07-25 03:40:00|14923.9|14919.9|14921.4|14917.4|14924.9|14920.9|14916.9|14912.9|373
1658720700000|2022-07-25 03:45:00|14921.9|14917.9|14915.9|14911.9|14921.9|14917.9|14911.9|14907.9|523
1658721000000|2022-07-25 03:50:00|14916.4|14912.4|14926.9|14922.9|14927.4|14923.4|14916.4|14912.4|515
1658721300000|2022-07-25 03:55:00|14926.4|14922.4|14945.4|14941.4|14945.9|14941.9|14919.4|14915.4|2508
1658721600000|2022-07-25 04:00:00|14944.4|14940.4|14949.4|14945.4|14950.9|14946.9|14942.4|14938.4|1205
1658721900000|2022-07-25 04:05:00|14948.9|14944.9|14952.4|14948.4|14953.4|14949.4|14943.4|14939.4|830
1658722200000|2022-07-25 04:10:00|14951.4|14947.4|14964.4|14960.4|14964.4|14960.4|14950.9|14946.9|1260
1658722500000|2022-07-25 04:15:00|14964.9|14960.9|14954.4|14950.4|14965.9|14961.9|14954.4|14950.4|1182
1658722800000|2022-07-25 04:20:00|14954.9|14950.9|14951.4|14947.4|14958.4|14954.4|14950.4|14946.4|701
1658723100000|2022-07-25 04:25:00|14950.9|14946.9|14947.4|14943.4|14951.4|14947.4|14943.4|14939.4|665
1658723400000|2022-07-25 04:30:00|14948.4|14944.4|14951.4|14947.4|14955.4|14951.4|14946.9|14942.9|449
1658723700000|2022-07-25 04:35:00|14951.9|14947.9|14950.9|14946.9|14958.4|14954.4|14950.4|14946.4|376
1658724000000|2022-07-25 04:40:00|14950.4|14946.4|14954.4|14950.4|14956.9|14952.9|14949.9|14945.9|380
1658724300000|2022-07-25 04:45:00|14953.9|14949.9|14943.4|14939.4|14955.9|14951.9|14943.4|14939.4|640
1658724600000|2022-07-25 04:50:00|14942.4|14938.4|14941.4|14937.4|14945.4|14941.4|14939.4|14935.4|575
1658724900000|2022-07-25 04:55:00|14940.9|14936.9|14936.4|14932.4|14943.9|14939.9|14935.9|14931.9|548
1658725200000|2022-07-25 05:00:00|14935.4|14931.4|14927.4|14923.4|14940.4|14936.4|14926.4|14922.4|1167
1658725500000|2022-07-25 05:05:00|14926.4|14922.4|14931.4|14927.4|14937.4|14933.4|14920.9|14916.9|1019
1658725800000|2022-07-25 05:10:00|14931.9|14927.9|14923.4|14919.4|14934.4|14930.4|14919.4|14915.4|633
1658726100000|2022-07-25 05:15:00|14922.9|14918.9|14921.9|14917.9|14926.4|14922.4|14917.4|14913.4|834
1658726400000|2022-07-25 05:20:00|14922.4|14918.4|14930.4|14926.4|14930.4|14926.4|14918.4|14914.4|670
1658726700000|2022-07-25 05:25:00|14929.9|14925.9|14916.9|14912.9|14929.9|14925.9|14912.4|14908.4|1521
1658727000000|2022-07-25 05:30:00|14897.2|14893.2|14894.7|14890.7|14897.7|14893.7|14886.7|14882.7|1806
1658727300000|2022-07-25 05:35:00|14895.2|14891.2|14894.2|14890.2|14896.7|14892.7|14892.2|14888.2|540
1658727600000|2022-07-25 05:40:00|14893.2|14889.2|14895.2|14891.2|14899.7|14895.7|14893.2|14889.2|1337
1658727900000|2022-07-25 05:45:00|14899.3|14885.3|14898.6|14884.6|14902.3|14888.3|14894.9|14880.9|2
1658728200000|2022-07-25 05:50:00|14898.2|14884.2|14898.6|14884.6|14899|14885|14894.4|14880.4|0
1658728500000|2022-07-25 05:55:00|14898.4|14884.4|14906.9|14892.9|14909.7|14895.7|14895.7|14881.7|0
1658728800000|2022-07-25 06:00:00|14907.6|14893.6|14916.8|14902.8|14920.9|14906.9|14907.6|14893.6|0
1658729100000|2022-07-25 06:05:00|14917.2|14903.2|14920.6|14906.6|14920.8|14906.8|14915.5|14901.5|0
1658729400000|2022-07-25 06:10:00|14920.8|14906.8|14928.6|14914.6|14931.2|14917.2|14919.1|14905.1|0
1658729700000|2022-07-25 06:15:00|14913.9|14899.9|14915|14901|14925|14911|14913.9|14899.9|0
1658730000000|2022-07-25 06:20:00|14914.9|14900.9|14910.1|14896.1|14918|14904|14910.1|14896.1|0
1658730300000|2022-07-25 06:25:00|14910.2|14896.2|14906.3|14892.3|14910.8|14896.8|14905.4|14891.4|0
1658730600000|2022-07-25 06:30:00|14906.2|14892.2|14911.1|14897.1|14912.2|14898.2|14904.1|14890.1|0
1658730900000|2022-07-25 06:35:00|14910.5|14896.5|14904.2|14890.2|14911.4|14897.4|14904.1|14890.1|0
1658731200000|2022-07-25 06:40:00|14904.3|14890.3|14907.6|14893.6|14907.9|14893.9|14902.5|14888.5|0
1658731500000|2022-07-25 06:45:00|14907.9|14893.9|14910.5|14896.5|14910.8|14896.8|14907.8|14893.8|0
1658731800000|2022-07-25 06:50:00|14910.4|14896.4|14918.3|14904.3|14918.4|14904.4|14910.4|14896.4|0
1658732100000|2022-07-25 06:55:00|14920.3|14906.3|14922.7|14908.7|14924.8|14910.8|14916.6|14902.6|0
1658732400000|2022-07-25 07:00:00|14915.2|14909.2|14917.2|14911.2|14920.7|14914.7|14904.2|14898.2|808
1658732700000|2022-07-25 07:05:00|14918.2|14912.2|14917.7|14911.7|14918.7|14912.7|14909.7|14903.7|298
1658733000000|2022-07-25 07:10:00|14918.7|14912.7|14916.7|14910.7|14923.2|14917.2|14913.7|14907.7|339
1658733300000|2022-07-25 07:15:00|14915.2|14909.2|14905.7|14899.7|14917.2|14911.2|14901.7|14895.7|433
1658733600000|2022-07-25 07:20:00|14905.2|14899.2|14902.2|14896.2|14905.2|14899.2|14890.7|14884.7|535
1658733900000|2022-07-25 07:25:00|14902.7|14896.7|14900.7|14894.7|14908.2|14902.2|14897.7|14891.7|220
1658734200000|2022-07-25 07:30:00|14900.2|14894.2|14903.7|14897.7|14903.7|14897.7|14896.2|14890.2|174
1658734500000|2022-07-25 07:35:00|14903.2|14897.2|14901.7|14895.7|14903.7|14897.7|14899.7|14893.7|120
1658734800000|2022-07-25 07:40:00|14901.2|14895.2|14908.7|14902.7|14910.7|14904.7|14898.2|14892.2|217
1658735100000|2022-07-25 07:45:00|14909.2|14903.2|14906.2|14900.2|14910.7|14904.7|14906.2|14900.2|158
1658735400000|2022-07-25 07:50:00|14905.7|14899.7|14905.2|14899.2|14908.2|14902.2|14902.2|14896.2|133
1658735700000|2022-07-25 07:55:00|14904.7|14898.7|14900.7|14894.7|14906.2|14900.2|14899.2|14893.2|100
1658736000000|2022-07-25 08:00:00|14901.2|14895.2|14901.7|14895.7|14903.7|14897.7|14894.7|14888.7|475
1658736300000|2022-07-25 08:05:00|14902.2|14896.2|14912.7|14906.7|14915.2|14909.2|14900.7|14894.7|369
1658736600000|2022-07-25 08:10:00|14913.2|14907.2|14904.7|14898.7|14914.7|14908.7|14903.7|14897.7|214
1658736900000|2022-07-25 08:15:00|14906.2|14900.2|14910.2|14904.2|14913.7|14907.7|14904.7|14898.7|135
1658737200000|2022-07-25 08:20:00|14909.7|14903.7|14916.7|14910.7|14916.7|14910.7|14909.2|14903.2|142
1658737500000|2022-07-25 08:25:00|14915.7|14909.7|14911.7|14905.7|14916.7|14910.7|14911.7|14905.7|121
1658737800000|2022-07-25 08:30:00|14912.2|14906.2|14916.7|14910.7|14916.7|14910.7|14910.7|14904.7|116
1658738100000|2022-07-25 08:35:00|14915.2|14909.2|14932.7|14926.7|14935.7|14929.7|14915.2|14909.2|900
1658738400000|2022-07-25 08:40:00|14933.2|14927.2|14928.2|14922.2|14933.7|14927.7|14927.7|14921.7|321
1658738700000|2022-07-25 08:45:00|14927.7|14921.7|14927.7|14921.7|14931.7|14925.7|14927.7|14921.7|136
1658739000000|2022-07-25 08:50:00|14928.7|14922.7|14927.7|14921.7|14932.2|14926.2|14927.7|14921.7|130
1658739300000|2022-07-25 08:55:00|14928.2|14922.2|14928.7|14922.7|14929.7|14923.7|14924.7|14918.7|137
1658739600000|2022-07-25 09:00:00|14928.2|14922.2|14926.7|14920.7|14930.7|14924.7|14925.7|14919.7|92
1658739900000|2022-07-25 09:05:00|14927.2|14921.2|14931.7|14925.7|14940.7|14934.7|14927.2|14921.2|533
1658740200000|2022-07-25 09:10:00|14930.7|14924.7|14931.7|14925.7|14933.2|14927.2|14929.7|14923.7|157
1658740500000|2022-07-25 09:15:00|14932.2|14926.2|14936.7|14930.7|14937.2|14931.2|14931.7|14925.7|119
1658740800000|2022-07-25 09:20:00|14936.2|14930.2|14937.7|14931.7|14938.7|14932.7|14934.7|14928.7|274
1658741100000|2022-07-25 09:25:00|14937.2|14931.2|14935.2|14929.2|14938.2|14932.2|14931.7|14925.7|118
1658741400000|2022-07-25 09:30:00|14935.7|14929.7|14936.7|14930.7|14937.2|14931.2|14933.7|14927.7|111
1658741700000|2022-07-25 09:35:00|14935.7|14929.7|14934.7|14928.7|14940.2|14934.2|14934.7|14928.7|174
1658742000000|2022-07-25 09:40:00|14935.7|14929.7|14934.7|14928.7|14937.7|14931.7|14934.7|14928.7|60
1658742300000|2022-07-25 09:45:00|14934.2|14928.2|14935.7|14929.7|14935.7|14929.7|14930.7|14924.7|169
1658742600000|2022-07-25 09:50:00|14935.2|14929.2|14936.7|14930.7|14937.7|14931.7|14932.2|14926.2|81
1658742900000|2022-07-25 09:55:00|14937.2|14931.2|14939.7|14933.7|14939.7|14933.7|14936.7|14930.7|151
1658743200000|2022-07-25 10:00:00|14940.2|14934.2|14935.7|14929.7|14940.7|14934.7|14935.7|14929.7|143
1658743500000|2022-07-25 10:05:00|14936.2|14930.2|14933.7|14927.7|14936.7|14930.7|14933.2|14927.2|66
1658743800000|2022-07-25 10:10:00|14933.2|14927.2|14938.2|14932.2|14938.7|14932.7|14933.2|14927.2|82
1658744100000|2022-07-25 10:15:00|14938.7|14932.7|14938.2|14932.2|14940.7|14934.7|14937.7|14931.7|131
1658744400000|2022-07-25 10:20:00|14938.7|14932.7|14939.2|14933.2|14940.2|14934.2|14936.7|14930.7|73
1658744700000|2022-07-25 10:25:00|14938.7|14932.7|14935.7|14929.7|14939.2|14933.2|14934.7|14928.7|78
1658745000000|2022-07-25 10:30:00|14934.7|14928.7|14931.2|14925.2|14935.7|14929.7|14930.7|14924.7|187
1658745300000|2022-07-25 10:35:00|14930.7|14924.7|14932.7|14926.7|14932.7|14926.7|14930.7|14924.7|86
1658745600000|2022-07-25 10:40:00|14931.7|14925.7|14931.2|14925.2|14932.7|14926.7|14930.7|14924.7|40
1658745900000|2022-07-25 10:45:00|14931.7|14925.7|14933.2|14927.2|14934.2|14928.2|14931.7|14925.7|40
1658746200000|2022-07-25 10:50:00|14932.7|14926.7|14936.2|14930.2|14937.7|14931.7|14932.7|14926.7|71
1658746500000|2022-07-25 10:55:00|14935.7|14929.7|14940.2|14934.2|14940.2|14934.2|14935.7|14929.7|104
1658746800000|2022-07-25 11:00:00|14940.7|14934.7|14933.7|14927.7|14940.7|14934.7|14933.7|14927.7|83
1658747100000|2022-07-25 11:05:00|14934.2|14928.2|14934.7|14928.7|14935.7|14929.7|14933.7|14927.7|38
1658747400000|2022-07-25 11:10:00|14935.2|14929.2|14934.7|14928.7|14936.7|14930.7|14933.7|14927.7|52
1658747700000|2022-07-25 11:15:00|14935.2|14929.2|14934.2|14928.2|14935.7|14929.7|14933.7|14927.7|30
1658748000000|2022-07-25 11:20:00|14934.7|14928.7|14939.2|14933.2|14940.7|14934.7|14934.7|14928.7|128
1658748300000|2022-07-25 11:25:00|14938.7|14932.7|14937.7|14931.7|14939.7|14933.7|14936.2|14930.2|62
1658748600000|2022-07-25 11:30:00|14936.7|14930.7|14948.7|14942.7|14952.2|14946.2|14936.7|14930.7|853
1658748900000|2022-07-25 11:35:00|14948.2|14942.2|14944.7|14938.7|14949.7|14943.7|14943.7|14937.7|247
1658749200000|2022-07-25 11:40:00|14943.7|14937.7|14940.2|14934.2|14945.7|14939.7|14939.7|14933.7|138
1658749500000|2022-07-25 11:45:00|14939.7|14933.7|14928.7|14922.7|14941.2|14935.2|14926.7|14920.7|479
1658749800000|2022-07-25 11:50:00|14928.2|14922.2|14929.2|14923.2|14934.7|14928.7|14928.2|14922.2|219
1658750100000|2022-07-25 11:55:00|14928.7|14922.7|14929.7|14923.7|14931.2|14925.2|14927.7|14921.7|114
1658750400000|2022-07-25 12:00:00|14930.2|14924.2|14931.2|14925.2|14932.7|14926.7|14929.7|14923.7|53
1658750700000|2022-07-25 12:05:00|14930.7|14924.7|14928.7|14922.7|14931.7|14925.7|14924.7|14918.7|211
1658751000000|2022-07-25 12:10:00|14928.2|14922.2|14924.7|14918.7|14931.7|14925.7|14924.7|14918.7|214
1658751300000|2022-07-25 12:15:00|14925.7|14919.7|14925.7|14919.7|14927.2|14921.2|14922.7|14916.7|229
1658751600000|2022-07-25 12:20:00|14926.2|14920.2|14928.7|14922.7|14929.7|14923.7|14925.7|14919.7|65
1658751900000|2022-07-25 12:25:00|14929.7|14923.7|14926.7|14920.7|14929.7|14923.7|14926.2|14920.2|73
1658752200000|2022-07-25 12:30:00|14927.2|14921.2|14927.7|14921.7|14928.2|14922.2|14923.7|14917.7|104
1658752500000|2022-07-25 12:35:00|14926.7|14920.7|14919.7|14913.7|14927.7|14921.7|14917.2|14911.2|260
1658752800000|2022-07-25 12:40:00|14918.7|14912.7|14921.7|14915.7|14923.7|14917.7|14918.7|14912.7|121
1658753100000|2022-07-25 12:45:00|14921.2|14915.2|14921.7|14915.7|14922.2|14916.2|14919.2|14913.2|67
1658753400000|2022-07-25 12:50:00|14922.2|14916.2|14921.7|14915.7|14922.7|14916.7|14919.7|14913.7|96
1658753700000|2022-07-25 12:55:00|14922.2|14916.2|14924.2|14918.2|14926.7|14920.7|14922.2|14916.2|112
1658754000000|2022-07-25 13:00:00|14924.7|14918.7|14925.7|14919.7|14926.7|14920.7|14922.7|14916.7|83
1658754300000|2022-07-25 13:05:00|14925.2|14919.2|14922.2|14916.2|14926.7|14920.7|14921.7|14915.7|94
1658754600000|2022-07-25 13:10:00|14922.7|14916.7|14913.7|14907.7|14923.7|14917.7|14913.7|14907.7|263
1658754900000|2022-07-25 13:15:00|14913.2|14907.2|14918.7|14912.7|14919.2|14913.2|14913.2|14907.2|122
1658755200000|2022-07-25 13:20:00|14919.2|14913.2|14916.2|14910.2|14919.7|14913.7|14915.7|14909.7|94
1658755500000|2022-07-25 13:25:00|14916.7|14910.7|14913.7|14907.7|14917.2|14911.2|14911.7|14905.7|129
1658755800000|2022-07-25 13:30:00|14913.2|14907.2|14898.7|14892.7|14916.2|14910.2|14896.7|14890.7|921
1658756100000|2022-07-25 13:35:00|14898.2|14892.2|14885.2|14879.2|14898.2|14892.2|14879.7|14873.7|1948
1658756400000|2022-07-25 13:40:00|14885.7|14879.7|14917.2|14911.2|14918.7|14912.7|14883.2|14877.2|1586
1658756700000|2022-07-25 13:45:00|14916.7|14910.7|14906.2|14900.2|14916.7|14910.7|14902.2|14896.2|744
1658757000000|2022-07-25 13:50:00|14905.7|14899.7|14905.2|14899.2|14913.7|14907.7|14900.2|14894.2|539
1658757300000|2022-07-25 13:55:00|14904.7|14898.7|14904.7|14898.7|14914.2|14908.2|14901.7|14895.7|417
1658757600000|2022-07-25 14:00:00|14904.2|14898.2|14898.7|14892.7|14908.2|14902.2|14897.7|14891.7|336
1658757900000|2022-07-25 14:05:00|14899.2|14893.2|14899.2|14893.2|14901.7|14895.7|14884.2|14878.2|706
1658758200000|2022-07-25 14:10:00|14899.7|14893.7|14892.7|14886.7|14904.7|14898.7|14892.7|14886.7|352
1658758500000|2022-07-25 14:15:00|14892.2|14886.2|14886.2|14880.2|14892.7|14886.7|14881.7|14875.7|810
1658758800000|2022-07-25 14:20:00|14885.7|14879.7|14888.2|14882.2|14895.2|14889.2|14884.7|14878.7|488
1658759100000|2022-07-25 14:25:00|14888.7|14882.7|14881.7|14875.7|14891.2|14885.2|14862.7|14856.7|1794
1658759400000|2022-07-25 14:30:00|14881.2|14875.2|14876.7|14870.7|14887.7|14881.7|14871.7|14865.7|633
1658759700000|2022-07-25 14:35:00|14877.2|14871.2|14879.7|14873.7|14883.7|14877.7|14868.7|14862.7|636
1658760000000|2022-07-25 14:40:00|14878.7|14872.7|14891.7|14885.7|14894.7|14888.7|14872.7|14866.7|589
1658760300000|2022-07-25 14:45:00|14892.2|14886.2|14891.2|14885.2|14897.7|14891.7|14888.7|14882.7|446
1658760600000|2022-07-25 14:50:00|14890.7|14884.7|14887.7|14881.7|14893.2|14887.2|14886.2|14880.2|239
1658760900000|2022-07-25 14:55:00|14888.2|14882.2|14887.2|14881.2|14894.2|14888.2|14883.7|14877.7|268
1658761200000|2022-07-25 15:00:00|14886.7|14880.7|14883.7|14877.7|14887.7|14881.7|14878.7|14872.7|308
1658761500000|2022-07-25 15:05:00|14883.2|14877.2|14886.2|14880.2|14889.7|14883.7|14881.2|14875.2|191
1658761800000|2022-07-25 15:10:00|14885.7|14879.7|14872.2|14866.2|14888.7|14882.7|14868.7|14862.7|458
1658762100000|2022-07-25 15:15:00|14871.7|14865.7|14876.7|14870.7|14878.2|14872.2|14867.7|14861.7|465
1658762400000|2022-07-25 15:20:00|14877.7|14871.7|14883.2|14877.2|14885.2|14879.2|14877.2|14871.2|173
1658762700000|2022-07-25 15:25:00|14883.7|14877.7|14895.7|14889.7|14896.7|14890.7|14879.7|14873.7|422
1658763000000|2022-07-25 15:30:00|14895.2|14889.2|14901.7|14895.7|14901.7|14895.7|14892.2|14886.2|577
1658763300000|2022-07-25 15:35:00|14902.2|14896.2|14897.7|14891.7|14904.7|14898.7|14896.7|14890.7|337
1658763600000|2022-07-25 15:40:00|14898.2|14892.2|14898.7|14892.7|14900.2|14894.2|14895.7|14889.7|142
1658763900000|2022-07-25 15:45:00|14898.2|14892.2|14903.7|14897.7|14907.7|14901.7|14898.2|14892.2|371
1658764200000|2022-07-25 15:50:00|14903.2|14897.2|14902.2|14896.2|14903.2|14897.2|14896.7|14890.7|167
1658764500000|2022-07-25 15:55:00|14902.7|14896.7|14903.2|14897.2|14905.2|14899.2|14899.7|14893.7|176
1658764800000|2022-07-25 16:00:00|14902.2|14896.2|14917.2|14911.2|14918.2|14912.2|14899.7|14893.7|587
1658765100000|2022-07-25 16:05:00|14917.7|14911.7|14908.7|14902.7|14917.7|14911.7|14908.2|14902.2|173
1658765400000|2022-07-25 16:10:00|14908.2|14902.2|14898.2|14892.2|14908.7|14902.7|14895.7|14889.7|257
1658765700000|2022-07-25 16:15:00|14898.7|14892.7|14897.7|14891.7|14900.2|14894.2|14891.7|14885.7|217
1658766000000|2022-07-25 16:20:00|14897.2|14891.2|14896.7|14890.7|14899.2|14893.2|14893.7|14887.7|112
1658766300000|2022-07-25 16:25:00|14896.2|14890.2|14903.7|14897.7|14903.7|14897.7|14894.7|14888.7|91
1658766600000|2022-07-25 16:30:00|14903.2|14897.2|14907.7|14901.7|14908.7|14902.7|14901.7|14895.7|222
1658766900000|2022-07-25 16:35:00|14907.2|14901.2|14905.7|14899.7|14907.7|14901.7|14903.7|14897.7|87
1658767200000|2022-07-25 16:40:00|14906.2|14900.2|14911.7|14905.7|14916.7|14910.7|14905.2|14899.2|281
1658767500000|2022-07-25 16:45:00|14912.7|14906.7|14918.2|14912.2|14922.2|14916.2|14912.2|14906.2|328
1658767800000|2022-07-25 16:50:00|14918.7|14912.7|14912.2|14906.2|14919.2|14913.2|14910.7|14904.7|142
1658768100000|2022-07-25 16:55:00|14911.7|14905.7|14907.2|14901.2|14913.2|14907.2|14907.2|14901.2|84
1658768400000|2022-07-25 17:00:00|14906.7|14900.7|14915.2|14909.2|14915.7|14909.7|14906.7|14900.7|54
1658768700000|2022-07-25 17:05:00|14914.7|14908.7|14919.7|14913.7|14920.2|14914.2|14910.7|14904.7|115
1658769000000|2022-07-25 17:10:00|14919.2|14913.2|14914.7|14908.7|14920.7|14914.7|14914.2|14908.2|84
1658769300000|2022-07-25 17:15:00|14915.7|14909.7|14914.2|14908.2|14915.7|14909.7|14910.2|14904.2|49
1658769600000|2022-07-25 17:20:00|14914.7|14908.7|14908.7|14902.7|14915.2|14909.2|14907.2|14901.2|64
1658769900000|2022-07-25 17:25:00|14909.2|14903.2|14903.2|14897.2|14909.2|14903.2|14901.2|14895.2|139
1658770200000|2022-07-25 17:30:00|14902.7|14896.7|14905.7|14899.7|14907.2|14901.2|14900.7|14894.7|52
1658770500000|2022-07-25 17:35:00|14905.2|14899.2|14898.2|14892.2|14906.2|14900.2|14896.7|14890.7|82
1658770800000|2022-07-25 17:40:00|14898.7|14892.7|14901.7|14895.7|14902.7|14896.7|14897.7|14891.7|30
1658771100000|2022-07-25 17:45:00|14902.2|14896.2|14902.2|14896.2|14905.2|14899.2|14901.2|14895.2|57
1658771400000|2022-07-25 17:50:00|14901.7|14895.7|14898.2|14892.2|14902.2|14896.2|14896.7|14890.7|76
1658771700000|2022-07-25 17:55:00|14897.7|14891.7|14896.2|14890.2|14898.7|14892.7|14895.7|14889.7|88
1658772000000|2022-07-25 18:00:00|14896.7|14890.7|14893.7|14887.7|14897.2|14891.2|14893.2|14887.2|125
1658772300000|2022-07-25 18:05:00|14893.2|14887.2|14897.7|14891.7|14899.7|14893.7|14893.2|14887.2|82
1658772600000|2022-07-25 18:10:00|14898.7|14892.7|14900.2|14894.2|14901.7|14895.7|14897.2|14891.2|56
1658772900000|2022-07-25 18:15:00|14899.7|14893.7|14888.7|14882.7|14901.7|14895.7|14888.7|14882.7|162
1658773200000|2022-07-25 18:20:00|14888.2|14882.2|14891.7|14885.7|14894.2|14888.2|14886.7|14880.7|88
1658773500000|2022-07-25 18:25:00|14892.2|14886.2|14893.2|14887.2|14895.2|14889.2|14890.7|14884.7|30
1658773800000|2022-07-25 18:30:00|14893.7|14887.7|14895.7|14889.7|14897.7|14891.7|14890.7|14884.7|49
1658774100000|2022-07-25 18:35:00|14896.2|14890.2|14899.7|14893.7|14902.7|14896.7|14895.2|14889.2|48
1658774400000|2022-07-25 18:40:00|14900.7|14894.7|14902.2|14896.2|14904.7|14898.7|14898.7|14892.7|62
1658774700000|2022-07-25 18:45:00|14902.7|14896.7|14893.7|14887.7|14902.7|14896.7|14888.7|14882.7|51
1658775000000|2022-07-25 18:50:00|14894.2|14888.2|14889.2|14883.2|14895.7|14889.7|14885.7|14879.7|68
1658775300000|2022-07-25 18:55:00|14890.2|14884.2|14885.2|14879.2|14892.7|14886.7|14883.7|14877.7|97
1658775600000|2022-07-25 19:00:00|14885.7|14879.7|14879.2|14873.2|14889.7|14883.7|14877.7|14871.7|236
1658775900000|2022-07-25 19:05:00|14878.7|14872.7|14881.7|14875.7|14882.7|14876.7|14875.2|14869.2|106
1658776200000|2022-07-25 19:10:00|14882.2|14876.2|14884.2|14878.2|14885.7|14879.7|14880.2|14874.2|52
1658776500000|2022-07-25 19:15:00|14883.2|14877.2|14887.7|14881.7|14888.7|14882.7|14881.7|14875.7|46
1658776800000|2022-07-25 19:20:00|14888.2|14882.2|14892.7|14886.7|14894.7|14888.7|14886.7|14880.7|67
1658777100000|2022-07-25 19:25:00|14892.2|14886.2|14886.2|14880.2|14894.2|14888.2|14886.2|14880.2|75
1658777400000|2022-07-25 19:30:00|14886.7|14880.7|14887.2|14881.2|14891.2|14885.2|14884.7|14878.7|72
1658777700000|2022-07-25 19:35:00|14888.2|14882.2|14896.7|14890.7|14896.7|14890.7|14888.2|14882.2|120
1658778000000|2022-07-25 19:40:00|14895.2|14889.2|14893.7|14887.7|14897.7|14891.7|14889.7|14883.7|87
1658778300000|2022-07-25 19:45:00|14894.2|14888.2|14898.2|14892.2|14899.2|14893.2|14893.7|14887.7|74
1658778600000|2022-07-25 19:50:00|14900.2|14894.2|14908.2|14902.2|14909.7|14903.7|14899.2|14893.2|173
1658778900000|2022-07-25 19:55:00|14907.7|14901.7|14918.7|14912.7|14918.7|14912.7|14907.2|14901.2|205
1658779200000|2022-07-25 20:00:00|14918.2|14912.2|14922.2|14916.2|14924.2|14918.2|14916.2|14910.2|340
1658779500000|2022-07-25 20:05:00|14921.7|14915.7|14920.7|14914.7|14925.7|14919.7|14919.7|14913.7|111
1658779800000|2022-07-25 20:10:00|14921.2|14915.2|14920.7|14914.7|14921.2|14915.2|14918.7|14912.7|52
1658780100000|2022-07-25 20:15:00|14919.2|14913.2|14910.2|14904.2|14920.7|14914.7|14908.7|14902.7|89
1658780400000|2022-07-25 20:20:00|14909.7|14903.7|14912.2|14906.2|14914.2|14908.2|14908.7|14902.7|197
1658780700000|2022-07-25 20:25:00|14912.7|14906.7|14911.2|14905.2|14912.7|14906.7|14910.2|14904.2|28
1658781000000|2022-07-25 20:30:00|14911.7|14905.7|14905.2|14899.2|14911.7|14905.7|14904.7|14898.7|144
1658781300000|2022-07-25 20:35:00|14905.7|14899.7|14917.7|14911.7|14917.7|14911.7|14905.2|14899.2|117
1658781600000|2022-07-25 20:40:00|14916.7|14910.7|14916.2|14910.2|14919.2|14913.2|14912.7|14906.7|73
1658781900000|2022-07-25 20:45:00|14916.7|14910.7|14917.2|14911.2|14917.7|14911.7|14915.7|14909.7|63
1658782200000|2022-07-25 20:50:00|14917.7|14911.7|14914.2|14908.2|14921.2|14915.2|14913.7|14907.7|108
1658782500000|2022-07-25 20:55:00|14913.2|14907.2|14913.2|14907.2|14914.7|14908.7|14909.7|14903.7|130
1658782800000|2022-07-25 21:00:00|14916.4|14902.4|14916.3|14902.3|14916.5|14902.5|14915.4|14901.4|0
1658783100000|2022-07-25 21:05:00|14916.4|14902.4|14909.4|14895.4|14916.4|14902.4|14909.1|14895.1|0
1658783400000|2022-07-25 21:10:00|14908.4|14894.4|14904.9|14890.9|14910|14896|14904.5|14890.5|0
1658783700000|2022-07-25 21:15:00|14904.7|14890.7|14902.1|14888.1|14904.9|14890.9|14901|14887|0
1658784000000|2022-07-25 21:20:00|14901.2|14887.2|14903.1|14889.1|14903.7|14889.7|14900.5|14886.5|0
1658784300000|2022-07-25 21:25:00|14903.6|14889.6|14902.9|14888.9|14903.6|14889.6|14900.5|14886.5|0
1658784600000|2022-07-25 21:30:00|14903|14889|14899.2|14885.2|14903|14889|14899.2|14885.2|0
1658784900000|2022-07-25 21:35:00|14899.5|14885.5|14895.3|14881.3|14899.5|14885.5|14894.9|14880.9|0
1658785200000|2022-07-25 21:40:00|14894.9|14880.9|14893.9|14879.9|14895.4|14881.4|14891.7|14877.7|0
1658785500000|2022-07-25 21:45:00|14894.7|14880.7|14891.5|14877.5|14894.7|14880.7|14890|14876|0
1658785800000|2022-07-25 21:50:00|14892.6|14878.6|14894.1|14880.1|14895.4|14881.4|14891.8|14877.8|0
1658786100000|2022-07-25 21:55:00|14893.9|14879.9|14897.5|14883.5|14899.6|14885.6|14893.4|14879.4|0
1658786400000|2022-07-25 22:00:00|14905.3|14891.3|14899.4|14885.4|14908.3|14894.3|14896.5|14882.5|0
1658786700000|2022-07-25 22:05:00|14900.3|14886.3|14901.5|14887.5|14903.2|14889.2|14899.9|14885.9|0
1658787000000|2022-07-25 22:10:00|14902.4|14888.4|14901.5|14887.5|14904.1|14890.1|14897.3|14883.3|0
1658787300000|2022-07-25 22:15:00|14902.4|14888.4|14905.7|14891.7|14907.4|14893.4|14902.4|14888.4|0
1658787600000|2022-07-25 22:20:00|14904.9|14890.9|14901.5|14887.5|14905.7|14891.7|14901.5|14887.5|0
1658787900000|2022-07-25 22:25:00|14900.7|14886.7|14899|14885|14900.7|14886.7|14898.2|14884.2|0
1658788200000|2022-07-25 22:30:00|14898.2|14884.2|14904.1|14890.1|14906.6|14892.6|14896.5|14882.5|0
1658788500000|2022-07-25 22:35:00|14904.5|14890.5|14905.7|14891.7|14909.9|14895.9|14904.5|14890.5|0
1658788800000|2022-07-25 22:40:00|14906.6|14892.6|14904.9|14890.9|14906.6|14892.6|14903.2|14889.2|0
1658789100000|2022-07-25 22:45:00|14905.7|14891.7|14902.4|14888.4|14905.7|14891.7|14901.5|14887.5|0
1658789400000|2022-07-25 22:50:00|14901.9|14887.9|14900.7|14886.7|14901.9|14887.9|14899.4|14885.4|0
1658789700000|2022-07-25 22:55:00|14899.9|14885.9|14907.6|14893.6|14908.4|14894.4|14899|14885|0
1658790000000|2022-07-25 23:00:00|14906.7|14892.7|14907.6|14893.6|14907.6|14893.6|14904.2|14890.2|0
1658790300000|2022-07-25 23:05:00|14908|14894|14903.4|14889.4|14908|14894|14903.4|14889.4|0
1658790600000|2022-07-25 23:10:00|14904.2|14890.2|14903.4|14889.4|14905.1|14891.1|14901.7|14887.7|0
1658790900000|2022-07-25 23:15:00|14902.9|14888.9|14902.5|14888.5|14902.9|14888.9|14900.9|14886.9|0
1658791200000|2022-07-25 23:20:00|14902.9|14888.9|14902.5|14888.5|14902.9|14888.9|14900.9|14886.9|0
1658791500000|2022-07-25 23:25:00|14901.7|14887.7|14894.1|14880.1|14901.7|14887.7|14893.3|14879.3|0
1658791800000|2022-07-25 23:30:00|14893.3|14879.3|14897.5|14883.5|14897.5|14883.5|14890.8|14876.8|0
1658792100000|2022-07-25 23:35:00|14897.1|14883.1|14893.3|14879.3|14897.1|14883.1|14891.6|14877.6|0
1658792400000|2022-07-25 23:40:00|14892.8|14878.8|14892.4|14878.4|14893.3|14879.3|14889.9|14875.9|0
1658792700000|2022-07-25 23:45:00|14895|14881|14895.8|14881.8|14897.5|14883.5|14893.3|14879.3|0
1658793000000|2022-07-25 23:50:00|14895.4|14881.4|14895|14881|14897.5|14883.5|14892.9|14878.9|0
1658793300000|2022-07-25 23:55:00|14895.8|14881.8|14899.2|14885.2|14900|14886|14895|14881|0
1658793600000|2022-07-26 00:00:00|14898.4|14884.4|14902.6|14888.6|14903.4|14889.4|14896.7|14882.7|0
1658793900000|2022-07-26 00:05:00|14903.4|14889.4|14901.3|14887.3|14905.9|14891.9|14895.8|14881.8|0
1658794200000|2022-07-26 00:10:00|14900.9|14886.9|14896.7|14882.7|14903.4|14889.4|14894.5|14880.5|0
1658794500000|2022-07-26 00:15:00|14895.8|14881.8|14894.2|14880.2|14899.1|14885.1|14887.4|14873.4|0
1658794800000|2022-07-26 00:20:00|14894.4|14880.4|14885.4|14871.4|14895|14881|14883.4|14869.4|0
1658795100000|2022-07-26 00:25:00|14885.8|14871.8|14893.1|14879.1|14895.8|14881.8|14885.6|14871.6|0
1658795400000|2022-07-26 00:30:00|14893.3|14879.3|14882.5|14868.5|14895.8|14881.8|14882.1|14868.1|0
1658795700000|2022-07-26 00:35:00|14883.6|14869.6|14888.3|14874.3|14889.2|14875.2|14878.8|14864.8|0
1658796000000|2022-07-26 00:40:00|14888.8|14874.8|14885.2|14871.2|14891.7|14877.7|14884.6|14870.6|0
1658796300000|2022-07-26 00:45:00|14885|14871|14834.7|14830.7|14885|14871|14825.7|14821.7|4582
1658796600000|2022-07-26 00:50:00|14834.2|14830.2|14845.2|14841.2|14845.7|14841.7|14831.7|14827.7|1373
1658796900000|2022-07-26 00:55:00|14845.7|14841.7|14853.2|14849.2|14867.2|14863.2|14837.7|14833.7|1825
1658797200000|2022-07-26 01:00:00|14854.7|14850.7|14872.2|14868.2|14876.7|14872.7|14843.7|14839.7|2980
1658797500000|2022-07-26 01:05:00|14871.7|14867.7|14837.2|14833.2|14876.7|14872.7|14836.2|14832.2|2701
1658797800000|2022-07-26 01:10:00|14836.2|14832.2|14851.7|14847.7|14855.2|14851.2|14828.7|14824.7|2279
1658798100000|2022-07-26 01:15:00|14853.7|14849.7|14855.2|14851.2|14867.2|14863.2|14852.2|14848.2|2247
1658798400000|2022-07-26 01:20:00|14855.7|14851.7|14869.7|14865.7|14874.2|14870.2|14846.7|14842.7|1788
1658798700000|2022-07-26 01:25:00|14870.2|14866.2|14878.7|14874.7|14889.2|14885.2|14866.7|14862.7|2372
1658799000000|2022-07-26 01:30:00|14877.7|14873.7|14880.7|14876.7|14885.7|14881.7|14872.2|14868.2|1182
1658799300000|2022-07-26 01:35:00|14882.2|14878.2|14855.2|14851.2|14886.7|14882.7|14853.7|14849.7|2405
1658799600000|2022-07-26 01:40:00|14854.7|14850.7|14869.2|14865.2|14872.2|14868.2|14845.7|14841.7|2294
1658799900000|2022-07-26 01:45:00|14867.7|14863.7|14842.2|14838.2|14867.7|14863.7|14839.7|14835.7|2048
1658800200000|2022-07-26 01:50:00|14840.2|14836.2|14809.7|14805.7|14843.2|14839.2|14804.2|14800.2|4911
1658800500000|2022-07-26 01:55:00|14806.7|14802.7|14779.2|14775.2|14812.7|14808.7|14770.7|14766.7|4846
1658800800000|2022-07-26 02:00:00|14779.7|14775.7|14755.7|14751.7|14789.7|14785.7|14754.2|14750.2|4207
1658801100000|2022-07-26 02:05:00|14754.7|14750.7|14783.2|14779.2|14783.7|14779.7|14753.7|14749.7|2095
1658801400000|2022-07-26 02:10:00|14783.7|14779.7|14788.2|14784.2|14800.7|14796.7|14772.7|14768.7|1877
1658801700000|2022-07-26 02:15:00|14788.7|14784.7|14777.7|14773.7|14788.7|14784.7|14776.7|14772.7|937
1658802000000|2022-07-26 02:20:00|14777.2|14773.2|14779.2|14775.2|14781.7|14777.7|14764.7|14760.7|1397
1658802300000|2022-07-26 02:25:00|14778.2|14774.2|14763.7|14759.7|14783.2|14779.2|14762.7|14758.7|1017
1658802600000|2022-07-26 02:30:00|14762.7|14758.7|14769.2|14765.2|14780.7|14776.7|14752.7|14748.7|1931
1658802900000|2022-07-26 02:35:00|14769.7|14765.7|14786.7|14782.7|14799.7|14795.7|14769.2|14765.2|1921
1658803200000|2022-07-26 02:40:00|14785.7|14781.7|14800.7|14796.7|14810.7|14806.7|14785.7|14781.7|1836
1658803500000|2022-07-26 02:45:00|14804.2|14800.2|14809.7|14805.7|14809.7|14805.7|14796.7|14792.7|1080
1658803800000|2022-07-26 02:50:00|14810.2|14806.2|14800.7|14796.7|14813.7|14809.7|14798.7|14794.7|1276
1658804100000|2022-07-26 02:55:00|14799.7|14795.7|14790.7|14786.7|14801.7|14797.7|14788.7|14784.7|859
1658804400000|2022-07-26 03:00:00|14792.7|14788.7|14800.2|14796.2|14801.7|14797.7|14789.7|14785.7|552
1658804700000|2022-07-26 03:05:00|14800.7|14796.7|14806.2|14802.2|14820.7|14816.7|14800.7|14796.7|1618
1658805000000|2022-07-26 03:10:00|14807.2|14803.2|14809.2|14805.2|14819.7|14815.7|14807.2|14803.2|993
1658805300000|2022-07-26 03:15:00|14808.7|14804.7|14803.7|14799.7|14814.7|14810.7|14801.7|14797.7|769
1658805600000|2022-07-26 03:20:00|14806.2|14802.2|14793.7|14789.7|14807.7|14803.7|14793.7|14789.7|573
1658805900000|2022-07-26 03:25:00|14794.2|14790.2|14792.7|14788.7|14794.7|14790.7|14783.7|14779.7|895
1658806200000|2022-07-26 03:30:00|14792.2|14788.2|14784.7|14780.7|14793.7|14789.7|14780.7|14776.7|557
1658806500000|2022-07-26 03:35:00|14784.2|14780.2|14783.7|14779.7|14795.7|14791.7|14782.7|14778.7|598
1658806800000|2022-07-26 03:40:00|14783.2|14779.2|14777.2|14773.2|14783.7|14779.7|14776.2|14772.2|599
1658807100000|2022-07-26 03:45:00|14777.7|14773.7|14758.2|14754.2|14777.7|14773.7|14757.7|14753.7|1417
1658807400000|2022-07-26 03:50:00|14758.7|14754.7|14769.7|14765.7|14773.7|14769.7|14757.7|14753.7|725
1658807700000|2022-07-26 03:55:00|14770.7|14766.7|14775.7|14771.7|14775.7|14771.7|14767.7|14763.7|437
1658808000000|2022-07-26 04:00:00|14776.7|14772.7|14772.7|14768.7|14777.7|14773.7|14765.7|14761.7|887
1658808300000|2022-07-26 04:05:00|14772.2|14768.2|14779.7|14775.7|14782.7|14778.7|14768.2|14764.2|656
1658808600000|2022-07-26 04:10:00|14780.2|14776.2|14779.7|14775.7|14785.7|14781.7|14769.7|14765.7|635
1658808900000|2022-07-26 04:15:00|14778.7|14774.7|14762.2|14758.2|14780.2|14776.2|14761.7|14757.7|666
1658809200000|2022-07-26 04:20:00|14762.7|14758.7|14759.7|14755.7|14766.2|14762.2|14756.2|14752.2|960
1658809500000|2022-07-26 04:25:00|14759.2|14755.2|14756.7|14752.7|14761.2|14757.2|14753.7|14749.7|754
1658809800000|2022-07-26 04:30:00|14755.7|14751.7|14785.2|14781.2|14796.2|14792.2|14755.7|14751.7|2264
1658810100000|2022-07-26 04:35:00|14786.2|14782.2|14777.7|14773.7|14787.2|14783.2|14776.7|14772.7|654
1658810400000|2022-07-26 04:40:00|14779.2|14775.2|14783.7|14779.7|14791.7|14787.7|14778.2|14774.2|933
1658810700000|2022-07-26 04:45:00|14784.2|14780.2|14786.7|14782.7|14795.7|14791.7|14783.7|14779.7|734
1658811000000|2022-07-26 04:50:00|14785.7|14781.7|14790.2|14786.2|14792.7|14788.7|14784.7|14780.7|506
1658811300000|2022-07-26 04:55:00|14789.7|14785.7|14785.2|14781.2|14793.2|14789.2|14784.7|14780.7|489
1658811600000|2022-07-26 05:00:00|14784.7|14780.7|14791.2|14787.2|14795.7|14791.7|14780.7|14776.7|768
1658811900000|2022-07-26 05:05:00|14792.2|14788.2|14784.7|14780.7|14792.2|14788.2|14780.7|14776.7|522
1658812200000|2022-07-26 05:10:00|14785.7|14781.7|14780.7|14776.7|14789.2|14785.2|14773.7|14769.7|985
1658812500000|2022-07-26 05:15:00|14781.7|14777.7|14770.7|14766.7|14787.7|14783.7|14770.7|14766.7|931
1658812800000|2022-07-26 05:20:00|14771.2|14767.2|14781.7|14777.7|14784.2|14780.2|14769.7|14765.7|925
1658813100000|2022-07-26 05:25:00|14781.2|14777.2|14802.7|14798.7|14802.7|14798.7|14781.2|14777.2|2303
1658813400000|2022-07-26 05:30:00|14789.9|14785.9|14795.9|14791.9|14796.9|14792.9|14785.9|14781.9|2342
1658813700000|2022-07-26 05:35:00|14796.4|14792.4|14797.4|14793.4|14800.9|14796.9|14792.4|14788.4|1357
1658814000000|2022-07-26 05:40:00|14796.9|14792.9|14791.9|14787.9|14798.4|14794.4|14791.9|14787.9|1909
1658814300000|2022-07-26 05:45:00|14798.3|14784.3|14799.2|14785.2|14801.6|14787.6|14796.5|14782.5|2
1658814600000|2022-07-26 05:50:00|14798.9|14784.9|14805|14791|14805.2|14791.2|14798.3|14784.3|0
1658814900000|2022-07-26 05:55:00|14804.6|14790.6|14802.5|14788.5|14806.7|14792.7|14801.3|14787.3|0
1658815200000|2022-07-26 06:00:00|14802.1|14788.1|14804.2|14790.2|14811.2|14797.2|14799.2|14785.2|0
1658815500000|2022-07-26 06:05:00|14803.8|14789.8|14799|14785|14806.3|14792.3|14798.8|14784.8|0
1658815800000|2022-07-26 06:10:00|14798.8|14784.8|14798.4|14784.4|14802.1|14788.1|14795.5|14781.5|0
1658816100000|2022-07-26 06:15:00|14798.2|14784.2|14786.2|14772.2|14801.5|14787.5|14785.7|14771.7|0
1658816400000|2022-07-26 06:20:00|14786.3|14772.3|14793.2|14779.2|14793.2|14779.2|14786|14772|0
1658816700000|2022-07-26 06:25:00|14793.3|14779.3|14800.6|14786.6|14801.5|14787.5|14793.3|14779.3|0
1658817000000|2022-07-26 06:30:00|14800.7|14786.7|14794|14780|14801.9|14787.9|14793.2|14779.2|0
1658817300000|2022-07-26 06:35:00|14793.9|14779.9|14800.3|14786.3|14801.1|14787.1|14787.6|14773.6|0
1658817600000|2022-07-26 06:40:00|14800.6|14786.6|14799.8|14785.8|14804.7|14790.7|14799|14785|0
1658817900000|2022-07-26 06:45:00|14799.9|14785.9|14798.6|14784.6|14802.6|14788.6|14797.8|14783.8|0
1658818200000|2022-07-26 06:50:00|14798|14784|14790|14776|14798.9|14784.9|14789.9|14775.9|0
1658818500000|2022-07-26 06:55:00|14790.6|14776.6|14792.7|14778.7|14792.7|14778.7|14788.1|14774.1|0
1658818800000|2022-07-26 07:00:00|14793.3|14779.3|14797.9|14791.9|14806.4|14800.4|14787.4|14779.3|928
1658819100000|2022-07-26 07:05:00|14798.4|14792.4|14801.9|14795.9|14810.9|14804.9|14798.4|14792.4|452
1658819400000|2022-07-26 07:10:00|14802.4|14796.4|14804.9|14798.9|14812.9|14806.9|14801.9|14795.9|570
1658819700000|2022-07-26 07:15:00|14805.9|14799.9|14816.9|14810.9|14816.9|14810.9|14803.9|14797.9|544
1658820000000|2022-07-26 07:20:00|14817.4|14811.4|14808.9|14802.9|14817.9|14811.9|14808.9|14802.9|367
1658820300000|2022-07-26 07:25:00|14809.4|14803.4|14809.9|14803.9|14813.9|14807.9|14808.9|14802.9|173
1658820600000|2022-07-26 07:30:00|14809.4|14803.4|14808.4|14802.4|14813.9|14807.9|14807.9|14801.9|201
1658820900000|2022-07-26 07:35:00|14807.9|14801.9|14803.9|14797.9|14808.9|14802.9|14800.9|14794.9|301
1658821200000|2022-07-26 07:40:00|14803.4|14797.4|14802.9|14796.9|14806.9|14800.9|14802.4|14796.4|112
1658821500000|2022-07-26 07:45:00|14803.9|14797.9|14809.9|14803.9|14809.9|14803.9|14802.9|14796.9|200
1658821800000|2022-07-26 07:50:00|14810.9|14804.9|14810.4|14804.4|14814.9|14808.9|14809.9|14803.9|253
1658822100000|2022-07-26 07:55:00|14810.9|14804.9|14810.9|14804.9|14814.9|14808.9|14808.9|14802.9|117
1658822400000|2022-07-26 08:00:00|14811.4|14805.4|14807.9|14801.9|14812.4|14806.4|14807.9|14801.9|122
1658822700000|2022-07-26 08:05:00|14806.9|14800.9|14801.9|14795.9|14807.9|14801.9|14800.9|14794.9|203
1658823000000|2022-07-26 08:10:00|14801.4|14795.4|14796.9|14790.9|14803.9|14797.9|14796.9|14790.9|283
1658823300000|2022-07-26 08:15:00|14796.4|14790.4|14797.9|14791.9|14798.4|14792.4|14792.9|14786.9|262
1658823600000|2022-07-26 08:20:00|14798.4|14792.4|14798.9|14792.9|14800.9|14794.9|14796.9|14790.9|52
1658823900000|2022-07-26 08:25:00|14800.4|14794.4|14799.9|14793.9|14802.9|14796.9|14798.9|14792.9|172
1658824200000|2022-07-26 08:30:00|14798.9|14792.9|14802.4|14796.4|14804.9|14798.9|14797.9|14791.9|108
1658824500000|2022-07-26 08:35:00|14801.9|14795.9|14800.4|14794.4|14802.4|14796.4|14797.9|14791.9|97
1658824800000|2022-07-26 08:40:00|14800.9|14794.9|14801.9|14795.9|14801.9|14795.9|14799.4|14793.4|38
1658825100000|2022-07-26 08:45:00|14800.4|14794.4|14798.4|14792.4|14802.9|14796.9|14797.9|14791.9|79
1658825400000|2022-07-26 08:50:00|14798.9|14792.9|14797.9|14791.9|14798.9|14792.9|14794.9|14788.9|110
1658825700000|2022-07-26 08:55:00|14798.4|14792.4|14792.9|14786.9|14799.9|14793.9|14792.9|14786.9|131
1658826000000|2022-07-26 09:00:00|14793.4|14787.4|14803.9|14797.9|14803.9|14797.9|14792.9|14786.9|147
1658826300000|2022-07-26 09:05:00|14802.9|14796.9|14801.9|14795.9|14805.9|14799.9|14800.4|14794.4|135
1658826600000|2022-07-26 09:10:00|14802.4|14796.4|14797.9|14791.9|14802.9|14796.9|14796.9|14790.9|46
1658826900000|2022-07-26 09:15:00|14797.4|14791.4|14794.4|14788.4|14798.4|14792.4|14792.4|14786.4|121
1658827200000|2022-07-26 09:20:00|14793.4|14787.4|14795.9|14789.9|14796.4|14790.4|14792.9|14786.9|108
1658827500000|2022-07-26 09:25:00|14795.4|14789.4|14793.9|14787.9|14795.9|14789.9|14789.9|14783.9|184
1658827800000|2022-07-26 09:30:00|14792.9|14786.9|14791.9|14785.9|14794.9|14788.9|14789.9|14783.9|141
1658828100000|2022-07-26 09:35:00|14792.4|14786.4|14793.4|14787.4|14795.9|14789.9|14787.9|14781.9|237
1658828400000|2022-07-26 09:40:00|14792.9|14786.9|14794.9|14788.9|14795.9|14789.9|14791.9|14785.9|69
1658828700000|2022-07-26 09:45:00|14794.4|14788.4|14794.4|14788.4|14798.9|14792.9|14793.9|14787.9|111
1658829000000|2022-07-26 09:50:00|14794.9|14788.9|14796.4|14790.4|14796.4|14790.4|14794.4|14788.4|57
1658829300000|2022-07-26 09:55:00|14795.9|14789.9|14796.4|14790.4|14797.4|14791.4|14795.4|14789.4|43
1658829600000|2022-07-26 10:00:00|14795.9|14789.9|14797.4|14791.4|14798.9|14792.9|14794.9|14788.9|64
1658829900000|2022-07-26 10:05:00|14797.9|14791.9|14792.4|14786.4|14803.4|14797.4|14788.9|14782.9|321
1658830200000|2022-07-26 10:10:00|14791.9|14785.9|14781.4|14775.4|14793.9|14787.9|14780.9|14774.9|330
1658830500000|2022-07-26 10:15:00|14781.9|14775.9|14777.9|14771.9|14784.9|14778.9|14776.9|14770.9|335
1658830800000|2022-07-26 10:20:00|14776.9|14770.9|14767.9|14761.9|14777.9|14771.9|14767.9|14761.9|726
1658831100000|2022-07-26 10:25:00|14768.9|14762.9|14769.4|14763.4|14773.4|14767.4|14766.9|14760.9|351
1658831400000|2022-07-26 10:30:00|14768.9|14762.9|14766.4|14760.4|14771.9|14765.9|14765.9|14759.9|315
1658831700000|2022-07-26 10:35:00|14766.9|14760.9|14763.9|14757.9|14768.9|14762.9|14761.4|14755.4|354
1658832000000|2022-07-26 10:40:00|14763.4|14757.4|14757.9|14751.9|14763.9|14757.9|14753.9|14747.9|658
1658832300000|2022-07-26 10:45:00|14760.4|14754.4|14762.9|14756.9|14765.9|14759.9|14760.4|14754.4|228
1658832600000|2022-07-26 10:50:00|14761.9|14755.9|14767.9|14761.9|14769.4|14763.4|14760.4|14754.4|172
1658832900000|2022-07-26 10:55:00|14767.4|14761.4|14766.4|14760.4|14768.9|14762.9|14764.9|14758.9|95
1658833200000|2022-07-26 11:00:00|14765.9|14759.9|14768.9|14762.9|14769.9|14763.9|14758.9|14752.9|185
1658833500000|2022-07-26 11:05:00|14769.4|14763.4|14767.4|14761.4|14770.9|14764.9|14765.9|14759.9|174
1658833800000|2022-07-26 11:10:00|14766.9|14760.9|14769.9|14763.9|14769.9|14763.9|14764.4|14758.4|243
1658834100000|2022-07-26 11:15:00|14769.4|14763.4|14767.9|14761.9|14771.9|14765.9|14766.9|14760.9|112
1658834400000|2022-07-26 11:20:00|14766.9|14760.9|14763.4|14757.4|14769.9|14763.9|14762.4|14756.4|171
1658834700000|2022-07-26 11:25:00|14763.9|14757.9|14772.9|14766.9|14772.9|14766.9|14763.4|14757.4|193
1658835000000|2022-07-26 11:30:00|14771.9|14765.9|14776.4|14770.4|14777.9|14771.9|14771.9|14765.9|237
1658835300000|2022-07-26 11:35:00|14775.9|14769.9|14777.9|14771.9|14778.9|14772.9|14773.9|14767.9|159
1658835600000|2022-07-26 11:40:00|14776.9|14770.9|14774.4|14768.4|14777.9|14771.9|14771.9|14765.9|96
1658835900000|2022-07-26 11:45:00|14774.9|14768.9|14779.4|14773.4|14779.4|14773.4|14774.4|14768.4|78
1658836200000|2022-07-26 11:50:00|14778.9|14772.9|14774.9|14768.9|14780.9|14774.9|14773.9|14767.9|156
1658836500000|2022-07-26 11:55:00|14774.4|14768.4|14768.4|14762.4|14774.9|14768.9|14767.9|14761.9|129
1658836800000|2022-07-26 12:00:00|14769.4|14763.4|14769.9|14763.9|14770.9|14764.9|14767.4|14761.4|110
1658837100000|2022-07-26 12:05:00|14770.9|14764.9|14771.9|14765.9|14773.9|14767.9|14770.4|14764.4|59
1658837400000|2022-07-26 12:10:00|14772.4|14766.4|14778.9|14772.9|14779.9|14773.9|14772.4|14766.4|258
1658837700000|2022-07-26 12:15:00|14777.9|14771.9|14769.9|14763.9|14778.9|14772.9|14769.9|14763.9|156
1658838000000|2022-07-26 12:20:00|14768.9|14762.9|14774.9|14768.9|14774.9|14768.9|14767.9|14761.9|136
1658838300000|2022-07-26 12:25:00|14773.9|14767.9|14775.4|14769.4|14777.4|14771.4|14773.9|14767.9|67
1658838600000|2022-07-26 12:30:00|14775.9|14769.9|14777.4|14771.4|14778.9|14772.9|14774.4|14768.4|112
1658838900000|2022-07-26 12:35:00|14777.9|14771.9|14774.4|14768.4|14781.4|14775.4|14773.9|14767.9|179
1658839200000|2022-07-26 12:40:00|14774.9|14768.9|14770.4|14764.4|14774.9|14768.9|14768.9|14762.9|111
1658839500000|2022-07-26 12:45:00|14769.9|14763.9|14764.9|14758.9|14770.9|14764.9|14762.9|14756.9|247
1658839800000|2022-07-26 12:50:00|14765.9|14759.9|14767.4|14761.4|14768.4|14762.4|14762.9|14756.9|143
1658840100000|2022-07-26 12:55:00|14767.9|14761.9|14770.9|14764.9|14771.9|14765.9|14766.9|14760.9|125
1658840400000|2022-07-26 13:00:00|14771.4|14765.4|14779.4|14773.4|14779.4|14773.4|14750.4|14744.4|721
1658840700000|2022-07-26 13:05:00|14780.9|14774.9|14771.9|14765.9|14784.9|14778.9|14771.9|14765.9|527
1658841000000|2022-07-26 13:10:00|14770.9|14764.9|14761.9|14755.9|14774.4|14768.4|14761.4|14755.4|205
1658841300000|2022-07-26 13:15:00|14762.4|14756.4|14755.9|14749.9|14762.4|14756.4|14755.4|14749.4|346
1658841600000|2022-07-26 13:20:00|14756.4|14750.4|14753.9|14747.9|14760.9|14754.9|14752.9|14746.9|318
1658841900000|2022-07-26 13:25:00|14755.9|14749.9|14758.4|14752.4|14759.9|14753.9|14751.9|14745.9|252
1658842200000|2022-07-26 13:30:00|14757.9|14751.9|14750.9|14744.9|14769.4|14763.4|14743.9|14737.9|1332
1658842500000|2022-07-26 13:35:00|14750.4|14744.4|14761.4|14755.4|14762.9|14756.9|14747.4|14741.4|577
1658842800000|2022-07-26 13:40:00|14760.9|14754.9|14756.9|14750.9|14769.4|14763.4|14754.9|14748.9|535
1658843100000|2022-07-26 13:45:00|14755.4|14749.4|14749.4|14743.4|14755.9|14749.9|14743.9|14737.9|819
1658843400000|2022-07-26 13:50:00|14750.4|14744.4|14759.4|14753.4|14764.4|14758.4|14749.4|14743.4|462
1658843700000|2022-07-26 13:55:00|14758.9|14752.9|14757.9|14751.9|14762.4|14756.4|14754.4|14748.4|234
1658844000000|2022-07-26 14:00:00|14756.9|14750.9|14763.9|14757.9|14765.9|14759.9|14745.9|14739.9|659
1658844300000|2022-07-26 14:05:00|14764.4|14758.4|14758.4|14752.4|14765.9|14759.9|14757.9|14751.9|238
1658844600000|2022-07-26 14:10:00|14758.9|14752.9|14746.4|14740.4|14763.9|14757.9|14741.4|14735.4|724
1658844900000|2022-07-26 14:15:00|14745.9|14739.9|14742.9|14736.9|14750.4|14744.4|14734.4|14728.4|1303
1658845200000|2022-07-26 14:20:00|14742.4|14736.4|14725.9|14719.9|14743.9|14737.9|14723.9|14717.9|1135
1658845500000|2022-07-26 14:25:00|14726.4|14720.4|14727.4|14721.4|14730.9|14724.9|14722.9|14716.9|643
1658845800000|2022-07-26 14:30:00|14726.9|14720.9|14724.9|14718.9|14728.9|14722.9|14716.9|14710.9|821
1658846100000|2022-07-26 14:35:00|14725.4|14719.4|14724.9|14718.9|14727.4|14721.4|14717.9|14711.9|436
1658846400000|2022-07-26 14:40:00|14723.9|14717.9|14724.9|14718.9|14727.9|14721.9|14718.9|14712.9|362
1658846700000|2022-07-26 14:45:00|14725.9|14719.9|14731.4|14725.4|14732.9|14726.9|14725.9|14719.9|430
1658847000000|2022-07-26 14:50:00|14730.9|14724.9|14728.9|14722.9|14735.9|14729.9|14727.9|14721.9|408
1658847300000|2022-07-26 14:55:00|14728.4|14722.4|14736.9|14730.9|14739.9|14733.9|14727.4|14721.4|416
1658847600000|2022-07-26 15:00:00|14737.4|14731.4|14732.4|14726.4|14739.9|14733.9|14730.9|14724.9|306
1658847900000|2022-07-26 15:05:00|14731.9|14725.9|14721.4|14715.4|14732.4|14726.4|14719.4|14713.4|558
1658848200000|2022-07-26 15:10:00|14720.9|14714.9|14727.9|14721.9|14727.9|14721.9|14718.9|14712.9|259
1658848500000|2022-07-26 15:15:00|14728.4|14722.4|14728.9|14722.9|14732.4|14726.4|14726.9|14720.9|226
1658848800000|2022-07-26 15:20:00|14728.4|14722.4|14720.9|14714.9|14731.9|14725.9|14720.9|14714.9|251
1658849100000|2022-07-26 15:25:00|14721.4|14715.4|14704.9|14698.9|14721.4|14715.4|14703.4|14697.4|838
1658849400000|2022-07-26 15:30:00|14703.4|14697.4|14698.9|14692.9|14705.9|14699.9|14693.4|14687.4|931
1658849700000|2022-07-26 15:35:00|14698.4|14692.4|14691.9|14685.9|14699.9|14693.9|14687.9|14681.9|866
1658850000000|2022-07-26 15:40:00|14692.9|14686.9|14695.9|14689.9|14698.9|14692.9|14691.9|14685.9|422
1658850300000|2022-07-26 15:45:00|14695.4|14689.4|14684.9|14678.9|14695.4|14689.4|14682.9|14676.9|600
1658850600000|2022-07-26 15:50:00|14684.4|14678.4|14677.4|14671.4|14690.9|14684.9|14675.4|14669.4|727
1658850900000|2022-07-26 15:55:00|14677.9|14671.9|14676.4|14670.4|14681.9|14675.9|14674.9|14668.9|465
1658851200000|2022-07-26 16:00:00|14675.9|14669.9|14696.9|14690.9|14697.9|14691.9|14674.4|14668.4|897
1658851500000|2022-07-26 16:05:00|14696.4|14690.4|14692.4|14686.4|14697.9|14691.9|14688.9|14682.9|467
1658851800000|2022-07-26 16:10:00|14692.9|14686.9|14688.9|14682.9|14692.9|14686.9|14684.9|14678.9|287
1658852100000|2022-07-26 16:15:00|14689.4|14683.4|14694.4|14688.4|14695.9|14689.9|14689.4|14683.4|213
1658852400000|2022-07-26 16:20:00|14693.9|14687.9|14695.9|14689.9|14696.9|14690.9|14689.9|14683.9|154
1658852700000|2022-07-26 16:25:00|14694.9|14688.9|14697.9|14691.9|14700.4|14694.4|14691.4|14685.4|249
1658853000000|2022-07-26 16:30:00|14697.4|14691.4|14702.9|14696.9|14703.4|14697.4|14697.4|14691.4|262
1658853300000|2022-07-26 16:35:00|14703.9|14697.9|14698.9|14692.9|14704.9|14698.9|14698.9|14692.9|193
1658853600000|2022-07-26 16:40:00|14698.4|14692.4|14692.9|14686.9|14698.4|14692.4|14692.4|14686.4|196
1658853900000|2022-07-26 16:45:00|14693.9|14687.9|14696.9|14690.9|14697.4|14691.4|14689.9|14683.9|173
1658854200000|2022-07-26 16:50:00|14696.4|14690.4|14707.4|14701.4|14707.4|14701.4|14696.4|14690.4|244
1658854500000|2022-07-26 16:55:00|14707.9|14701.9|14708.9|14702.9|14711.9|14705.9|14706.9|14700.9|278
1658854800000|2022-07-26 17:00:00|14707.9|14701.9|14713.9|14707.9|14713.9|14707.9|14704.4|14698.4|208
1658855100000|2022-07-26 17:05:00|14714.9|14708.9|14714.4|14708.4|14714.9|14708.9|14709.9|14703.9|145
1658855400000|2022-07-26 17:10:00|14714.9|14708.9|14708.9|14702.9|14716.9|14710.9|14708.4|14702.4|247
1658855700000|2022-07-26 17:15:00|14707.9|14701.9|14708.9|14702.9|14708.9|14702.9|14704.9|14698.9|106
1658856000000|2022-07-26 17:20:00|14708.4|14702.4|14711.9|14705.9|14715.9|14709.9|14707.9|14701.9|113
1658856300000|2022-07-26 17:25:00|14711.4|14705.4|14713.9|14707.9|14714.9|14708.9|14708.9|14702.9|73
1658856600000|2022-07-26 17:30:00|14714.4|14708.4|14689.9|14683.9|14714.4|14708.4|14688.9|14682.9|387
1658856900000|2022-07-26 17:35:00|14690.4|14684.4|14693.9|14687.9|14698.4|14692.4|14690.4|14684.4|114
1658857200000|2022-07-26 17:40:00|14694.4|14688.4|14698.9|14692.9|14699.9|14693.9|14692.9|14686.9|90
1658857500000|2022-07-26 17:45:00|14699.4|14693.4|14688.9|14682.9|14699.4|14693.4|14686.9|14680.9|180
1658857800000|2022-07-26 17:50:00|14689.4|14683.4|14691.9|14685.9|14693.9|14687.9|14681.4|14675.4|205
1658858100000|2022-07-26 17:55:00|14692.4|14686.4|14690.4|14684.4|14695.9|14689.9|14688.9|14682.9|87
1658858400000|2022-07-26 18:00:00|14690.9|14684.9|14704.9|14698.9|14705.4|14699.4|14689.4|14683.4|151
1658858700000|2022-07-26 18:05:00|14703.9|14697.9|14691.9|14685.9|14709.4|14703.4|14690.9|14684.9|184
1658859000000|2022-07-26 18:10:00|14692.9|14686.9|14696.4|14690.4|14698.4|14692.4|14690.9|14684.9|50
1658859300000|2022-07-26 18:15:00|14695.9|14689.9|14687.9|14681.9|14696.9|14690.9|14684.9|14678.9|117
1658859600000|2022-07-26 18:20:00|14687.4|14681.4|14689.4|14683.4|14689.9|14683.9|14683.9|14677.9|171
1658859900000|2022-07-26 18:25:00|14688.9|14682.9|14678.9|14672.9|14688.9|14682.9|14678.9|14672.9|144
1658860200000|2022-07-26 18:30:00|14677.9|14671.9|14673.9|14667.9|14679.9|14673.9|14672.9|14666.9|261
1658860500000|2022-07-26 18:35:00|14674.4|14668.4|14672.4|14666.4|14679.4|14673.4|14671.9|14665.9|143
1658860800000|2022-07-26 18:40:00|14673.4|14667.4|14676.9|14670.9|14676.9|14670.9|14671.9|14665.9|91
1658861100000|2022-07-26 18:45:00|14675.9|14669.9|14674.9|14668.9|14681.4|14675.4|14674.9|14668.9|107
1658861400000|2022-07-26 18:50:00|14675.4|14669.4|14681.9|14675.9|14682.9|14676.9|14674.4|14668.4|66
1658861700000|2022-07-26 18:55:00|14681.4|14675.4|14681.9|14675.9|14683.9|14677.9|14677.9|14671.9|73
1658862000000|2022-07-26 19:00:00|14681.4|14675.4|14674.4|14668.4|14682.9|14676.9|14673.9|14667.9|88
1658862300000|2022-07-26 19:05:00|14675.4|14669.4|14672.4|14666.4|14676.4|14670.4|14670.4|14664.4|192
1658862600000|2022-07-26 19:10:00|14673.4|14667.4|14681.9|14675.9|14682.9|14676.9|14672.4|14666.4|172
1658862900000|2022-07-26 19:15:00|14681.4|14675.4|14685.9|14679.9|14687.9|14681.9|14681.4|14675.4|97
1658863200000|2022-07-26 19:20:00|14686.9|14680.9|14687.4|14681.4|14692.9|14686.9|14683.9|14677.9|95
1658863500000|2022-07-26 19:25:00|14686.4|14680.4|14685.4|14679.4|14687.4|14681.4|14682.4|14676.4|31
1658863800000|2022-07-26 19:30:00|14685.9|14679.9|14689.4|14683.4|14689.4|14683.4|14682.4|14676.4|47
1658864100000|2022-07-26 19:35:00|14688.9|14682.9|14690.4|14684.4|14690.9|14684.9|14684.4|14678.4|55
1658864400000|2022-07-26 19:40:00|14690.9|14684.9|14683.9|14677.9|14690.9|14684.9|14681.9|14675.9|86
1658864700000|2022-07-26 19:45:00|14684.9|14678.9|14683.9|14677.9|14687.4|14681.4|14679.9|14673.9|94
1658865000000|2022-07-26 19:50:00|14686.4|14680.4|14694.9|14688.9|14695.9|14689.9|14684.9|14678.9|112
1658865300000|2022-07-26 19:55:00|14695.4|14689.4|14687.4|14681.4|14698.4|14692.4|14687.4|14681.4|133
1658865600000|2022-07-26 20:00:00|14687.9|14681.9|14689.9|14683.9|14703.4|14697.4|14683.4|14677.4|403
1658865900000|2022-07-26 20:05:00|14690.4|14684.4|14697.4|14691.4|14699.9|14693.9|14687.4|14681.4|122
1658866200000|2022-07-26 20:10:00|14697.9|14691.9|14700.4|14694.4|14703.4|14697.4|14697.9|14691.9|110
1658866500000|2022-07-26 20:15:00|14703.4|14697.4|14699.4|14693.4|14704.4|14698.4|14697.4|14691.4|117
1658866800000|2022-07-26 20:20:00|14700.4|14694.4|14700.9|14694.9|14701.4|14695.4|14696.4|14690.4|51
1658867100000|2022-07-26 20:25:00|14699.4|14693.4|14701.9|14695.9|14704.4|14698.4|14699.4|14693.4|44
1658867400000|2022-07-26 20:30:00|14702.4|14696.4|14706.4|14700.4|14707.4|14701.4|14700.4|14694.4|99
1658867700000|2022-07-26 20:35:00|14707.9|14701.9|14721.9|14715.9|14725.4|14719.4|14707.9|14701.9|510
1658868000000|2022-07-26 20:40:00|14722.4|14716.4|14721.9|14715.9|14725.4|14719.4|14720.4|14714.4|151
1658868300000|2022-07-26 20:45:00|14721.4|14715.4|14725.4|14719.4|14725.4|14719.4|14721.4|14715.4|81
1658868600000|2022-07-26 20:50:00|14724.4|14718.4|14724.4|14718.4|14729.4|14723.4|14721.9|14715.9|211
1658868900000|2022-07-26 20:55:00|14722.9|14716.9|14725.9|14719.9|14726.4|14720.4|14720.9|14714.9|197
1658869200000|2022-07-26 21:00:00|14732.1|14718.1|14726.7|14712.7|14732.7|14718.7|14722.3|14708.3|1
1658869500000|2022-07-26 21:05:00|14727.7|14713.7|14733.4|14719.4|14733.4|14719.4|14727|14713|0
1658869800000|2022-07-26 21:10:00|14732.6|14718.6|14732.8|14718.8|14733.8|14719.8|14732.6|14718.6|0
1658870100000|2022-07-26 21:15:00|14732.6|14718.6|14734.3|14720.3|14735.2|14721.2|14732.5|14718.5|0
1658870400000|2022-07-26 21:20:00|14734.2|14720.2|14734.7|14720.7|14736.2|14722.2|14731.1|14717.1|0
1658870700000|2022-07-26 21:25:00|14733.4|14719.4|14734.8|14720.8|14737.5|14723.5|14733.4|14719.4|0
1658871000000|2022-07-26 21:30:00|14734.2|14720.2|14735.7|14721.7|14737.4|14723.4|14734.2|14720.2|0
1658871300000|2022-07-26 21:35:00|14736.7|14722.7|14733.3|14719.3|14736.7|14722.7|14731.7|14717.7|0
1658871600000|2022-07-26 21:40:00|14733.1|14719.1|14726|14712|14733.2|14719.2|14723.9|14709.9|0
1658871900000|2022-07-26 21:45:00|14726.8|14712.8|14726.7|14712.7|14727.6|14713.6|14725.3|14711.3|0
1658872200000|2022-07-26 21:50:00|14726.6|14712.6|14726.8|14712.8|14726.8|14712.8|14725.7|14711.7|0
1658872500000|2022-07-26 21:55:00|14727|14713|14733.4|14719.4|14734.9|14720.9|14727|14713|0
1658872800000|2022-07-26 22:00:00|14732.5|14718.5|14752.2|14738.2|14752.2|14738.2|14732.5|14718.5|0
1658873100000|2022-07-26 22:05:00|14753.9|14739.9|14790.2|14776.2|14790.2|14776.2|14752.6|14738.6|0
1658873400000|2022-07-26 22:10:00|14791|14777|14786.8|14772.8|14797.6|14783.6|14783.8|14769.8|0
1658873700000|2022-07-26 22:15:00|14787.2|14773.2|14775.9|14761.9|14787.2|14773.2|14775.1|14761.1|0
1658874000000|2022-07-26 22:20:00|14775.5|14761.5|14776.7|14762.7|14778.4|14764.4|14772.6|14758.6|0
1658874300000|2022-07-26 22:25:00|14777.1|14763.1|14770.1|14756.1|14777.6|14763.6|14770.1|14756.1|0
1658874600000|2022-07-26 22:30:00|14770.9|14756.9|14777.6|14763.6|14778.4|14764.4|14770.1|14756.1|0
1658874900000|2022-07-26 22:35:00|14778|14764|14760.9|14746.9|14778.4|14764.4|14760.9|14746.9|0
1658875200000|2022-07-26 22:40:00|14761.7|14747.7|14757.5|14743.5|14762.5|14748.5|14753.3|14739.3|0
1658875500000|2022-07-26 22:45:00|14758.3|14744.3|14752.5|14738.5|14760.9|14746.9|14751.2|14737.2|0
1658875800000|2022-07-26 22:50:00|14753.3|14739.3|14750|14736|14754.2|14740.2|14748.3|14734.3|0
1658876100000|2022-07-26 22:55:00|14750.4|14736.4|14755|14741|14755.8|14741.8|14750|14736|0
1658876400000|2022-07-26 23:00:00|14756.7|14742.7|14754.2|14740.2|14761.7|14747.7|14753.7|14739.7|0
1658876700000|2022-07-26 23:05:00|14755.4|14741.4|14759.2|14745.2|14760.9|14746.9|14751.7|14737.7|0
1658877000000|2022-07-26 23:10:00|14758.3|14744.3|14764.2|14750.2|14766.7|14752.7|14756.7|14742.7|0
1658877300000|2022-07-26 23:15:00|14764.6|14750.6|14763.4|14749.4|14766.7|14752.7|14760.9|14746.9|0
1658877600000|2022-07-26 23:20:00|14763.8|14749.8|14762.9|14748.9|14764.2|14750.2|14759.2|14745.2|0
1658877900000|2022-07-26 23:25:00|14762.4|14748.4|14768.3|14754.3|14768.7|14754.7|14762|14748|0
1658878200000|2022-07-26 23:30:00|14768.7|14754.7|14770.4|14756.4|14773.7|14759.7|14768.7|14754.7|0
1658878500000|2022-07-26 23:35:00|14771.2|14757.2|14777.1|14763.1|14778.8|14764.8|14771.2|14757.2|0
1658878800000|2022-07-26 23:40:00|14777.9|14763.9|14779.6|14765.6|14782.1|14768.1|14776.2|14762.2|0
1658879100000|2022-07-26 23:45:00|14780.4|14766.4|14782.9|14768.9|14782.9|14768.9|14777.1|14763.1|0
1658879400000|2022-07-26 23:50:00|14784.6|14770.6|14787.1|14773.1|14788|14774|14782.9|14768.9|0
1658879700000|2022-07-26 23:55:00|14788|14774|14779.6|14765.6|14788|14774|14778.8|14764.8|0
1658880000000|2022-07-27 00:00:00|14780|14766|14768.7|14754.7|14782.9|14768.9|14767.1|14753.1|0
1658880300000|2022-07-27 00:05:00|14769.6|14755.6|14779.6|14765.6|14782.1|14768.1|14769.6|14755.6|0
1658880600000|2022-07-27 00:10:00|14778.8|14764.8|14782.1|14768.1|14784.7|14770.7|14776.3|14762.3|0
1658880900000|2022-07-27 00:15:00|14782.5|14768.5|14787.6|14773.6|14794.6|14780.6|14782.5|14768.5|0
1658881200000|2022-07-27 00:20:00|14787.4|14773.4|14782.2|14768.2|14790.9|14776.9|14779.8|14765.8|0
1658881500000|2022-07-27 00:25:00|14782|14768|14779.3|14765.3|14782.6|14768.6|14776.5|14762.5|0
1658881800000|2022-07-27 00:30:00|14779.1|14765.1|14772.9|14758.9|14779.3|14765.3|14769.4|14755.4|0
1658882100000|2022-07-27 00:35:00|14772.7|14758.7|14770.3|14756.3|14773.2|14759.2|14767|14753|0
1658882400000|2022-07-27 00:40:00|14770.5|14756.5|14773.3|14759.3|14777.3|14763.3|14769|14755|0
1658882700000|2022-07-27 00:45:00|14773.5|14759.5|14791.4|14787.4|14800.4|14796.4|14758.9|14754.9|6491
1658883000000|2022-07-27 00:50:00|14793.9|14789.9|14810.9|14806.9|14811.4|14807.4|14791.9|14787.9|2501
1658883300000|2022-07-27 00:55:00|14811.9|14807.9|14794.9|14790.9|14812.9|14808.9|14794.9|14790.9|2246
1658883600000|2022-07-27 01:00:00|14792.9|14788.9|14824.9|14820.9|14834.4|14830.4|14789.9|14785.9|4999
1658883900000|2022-07-27 01:05:00|14824.4|14820.4|14803.4|14799.4|14826.4|14822.4|14789.4|14785.4|3147
1658884200000|2022-07-27 01:10:00|14802.4|14798.4|14780.4|14776.4|14802.4|14798.4|14779.9|14775.9|2728
1658884500000|2022-07-27 01:15:00|14781.9|14777.9|14766.4|14762.4|14781.9|14777.9|14752.4|14748.4|3755
1658884800000|2022-07-27 01:20:00|14765.9|14761.9|14751.9|14747.9|14769.9|14765.9|14742.9|14738.9|2858
1658885100000|2022-07-27 01:25:00|14751.4|14747.4|14767.4|14763.4|14773.4|14769.4|14739.9|14735.9|2826
1658885400000|2022-07-27 01:30:00|14767.9|14763.9|14763.1|14759.1|14781.4|14777.4|14760.9|14756.9|2098
1658885700000|2022-07-27 01:35:00|14762.6|14758.6|14753.1|14749.1|14766.1|14762.1|14739.6|14735.6|2909
1658886000000|2022-07-27 01:40:00|14753.6|14749.6|14729.1|14725.1|14753.6|14749.6|14728.1|14724.1|2751
1658886300000|2022-07-27 01:45:00|14730.1|14726.1|14748.1|14744.1|14750.1|14746.1|14727.6|14723.6|2216
1658886600000|2022-07-27 01:50:00|14748.6|14744.6|14744.1|14740.1|14749.1|14745.1|14733.1|14729.1|999
1658886900000|2022-07-27 01:55:00|14743.1|14739.1|14758.6|14754.6|14760.1|14756.1|14741.1|14737.1|1698
1658887200000|2022-07-27 02:00:00|14759.1|14755.1|14759.1|14755.1|14777.1|14773.1|14750.1|14746.1|2411
1658887500000|2022-07-27 02:05:00|14757.6|14753.6|14752.1|14748.1|14761.1|14757.1|14751.1|14747.1|810
1658887800000|2022-07-27 02:10:00|14751.1|14747.1|14748.1|14744.1|14755.6|14751.6|14738.1|14734.1|1034
1658888100000|2022-07-27 02:15:00|14747.6|14743.6|14730.1|14726.1|14748.1|14744.1|14724.6|14720.6|1721
1658888400000|2022-07-27 02:20:00|14729.1|14725.1|14732.1|14728.1|14743.1|14739.1|14727.6|14723.6|1019
1658888700000|2022-07-27 02:25:00|14734.1|14730.1|14736.1|14732.1|14744.6|14740.6|14734.1|14730.1|579
1658889000000|2022-07-27 02:30:00|14736.6|14732.6|14715.1|14711.1|14740.1|14736.1|14715.1|14711.1|1324
1658889300000|2022-07-27 02:35:00|14714.6|14710.6|14724.1|14720.1|14724.1|14720.1|14707.6|14703.6|1622
1658889600000|2022-07-27 02:40:00|14723.6|14719.6|14725.1|14721.1|14728.1|14724.1|14711.1|14707.1|1177
1658889900000|2022-07-27 02:45:00|14724.1|14720.1|14747.1|14743.1|14749.1|14745.1|14723.6|14719.6|1725
1658890200000|2022-07-27 02:50:00|14748.1|14744.1|14759.1|14755.1|14761.1|14757.1|14745.1|14741.1|1819
1658890500000|2022-07-27 02:55:00|14758.1|14754.1|14755.1|14751.1|14760.1|14756.1|14750.1|14746.1|752
1658890800000|2022-07-27 03:00:00|14755.6|14751.6|14762.6|14758.6|14763.1|14759.1|14748.6|14744.6|1059
1658891100000|2022-07-27 03:05:00|14764.1|14760.1|14760.6|14756.6|14771.1|14767.1|14759.1|14755.1|1417
1658891400000|2022-07-27 03:10:00|14761.1|14757.1|14762.6|14758.6|14763.6|14759.6|14754.6|14750.6|597
1658891700000|2022-07-27 03:15:00|14761.6|14757.6|14778.1|14774.1|14784.1|14780.1|14761.6|14757.6|1856
1658892000000|2022-07-27 03:20:00|14779.1|14775.1|14796.1|14792.1|14797.1|14793.1|14778.1|14774.1|1934
1658892300000|2022-07-27 03:25:00|14797.1|14793.1|14793.6|14789.6|14806.1|14802.1|14791.1|14787.1|2131
1658892600000|2022-07-27 03:30:00|14793.1|14789.1|14799.1|14795.1|14802.1|14798.1|14792.1|14788.1|1034
1658892900000|2022-07-27 03:35:00|14800.1|14796.1|14810.6|14806.6|14812.1|14808.1|14799.6|14795.6|1531
1658893200000|2022-07-27 03:40:00|14809.6|14805.6|14800.1|14796.1|14813.1|14809.1|14799.1|14795.1|974
1658893500000|2022-07-27 03:45:00|14799.6|14795.6|14815.1|14811.1|14826.1|14822.1|14799.6|14795.6|2187
1658893800000|2022-07-27 03:50:00|14815.6|14811.6|14824.1|14820.1|14824.1|14820.1|14814.6|14810.6|766
1658894100000|2022-07-27 03:55:00|14823.6|14819.6|14817.1|14813.1|14827.6|14823.6|14808.6|14804.6|1692
1658894400000|2022-07-27 04:00:00|14818.1|14814.1|14815.6|14811.6|14826.6|14822.6|14813.1|14809.1|815
1658894700000|2022-07-27 04:05:00|14815.1|14811.1|14814.6|14810.6|14819.1|14815.1|14811.1|14807.1|504
1658895000000|2022-07-27 04:10:00|14815.6|14811.6|14816.6|14812.6|14820.1|14816.1|14809.6|14805.6|766
1658895300000|2022-07-27 04:15:00|14817.1|14813.1|14818.1|14814.1|14827.1|14823.1|14817.1|14813.1|716
1658895600000|2022-07-27 04:20:00|14818.6|14814.6|14816.1|14812.1|14818.6|14814.6|14810.1|14806.1|434
1658895900000|2022-07-27 04:25:00|14815.6|14811.6|14815.1|14811.1|14823.1|14819.1|14812.1|14808.1|455
1658896200000|2022-07-27 04:30:00|14814.6|14810.6|14818.1|14814.1|14826.1|14822.1|14812.1|14808.1|516
1658896500000|2022-07-27 04:35:00|14818.6|14814.6|14848.6|14844.6|14851.1|14847.1|14818.6|14814.6|2800
1658896800000|2022-07-27 04:40:00|14848.1|14844.1|14870.1|14866.1|14872.6|14868.6|14846.1|14842.1|2494
1658897100000|2022-07-27 04:45:00|14868.6|14864.6|14872.1|14868.1|14874.1|14870.1|14867.1|14863.1|2040
1658897400000|2022-07-27 04:50:00|14871.1|14867.1|14857.6|14853.6|14873.6|14869.6|14856.6|14852.6|1060
1658897700000|2022-07-27 04:55:00|14857.1|14853.1|14871.6|14867.6|14877.1|14873.1|14856.6|14852.6|1591
1658898000000|2022-07-27 05:00:00|14871.1|14867.1|14864.1|14860.1|14873.1|14869.1|14860.1|14856.1|980
1658898300000|2022-07-27 05:05:00|14865.6|14861.6|14864.6|14860.6|14866.6|14862.6|14860.1|14856.1|772
1658898600000|2022-07-27 05:10:00|14864.1|14860.1|14872.6|14868.6|14874.6|14870.6|14863.1|14859.1|986
1658898900000|2022-07-27 05:15:00|14872.1|14868.1|14875.1|14871.1|14879.6|14875.6|14870.1|14866.1|1731
1658899200000|2022-07-27 05:20:00|14874.1|14870.1|14869.1|14865.1|14874.1|14870.1|14867.1|14863.1|823
1658899500000|2022-07-27 05:25:00|14868.6|14864.6|14889.1|14885.1|14890.1|14886.1|14865.1|14861.1|1916
1658899800000|2022-07-27 05:30:00|14872.1|14868.1|14872.6|14868.6|14874.1|14870.1|14865.1|14861.1|1952
1658900100000|2022-07-27 05:35:00|14872.1|14868.1|14860.1|14856.1|14872.6|14868.6|14859.1|14855.1|1348
1658900400000|2022-07-27 05:40:00|14861.1|14857.1|14869.1|14865.1|14869.1|14865.1|14858.1|14854.1|2497
1658900700000|2022-07-27 05:45:00|14872.7|14858.7|14864.4|14850.4|14873.1|14859.1|14863.5|14849.5|6
1658901000000|2022-07-27 05:50:00|14864.8|14850.8|14857.5|14843.5|14871|14857|14857|14843|0
1658901300000|2022-07-27 05:55:00|14857.9|14843.9|14859.4|14845.4|14864.1|14850.1|14857.5|14843.5|0
1658901600000|2022-07-27 06:00:00|14858.6|14844.6|14872.1|14858.1|14872.6|14858.6|14850.7|14836.7|0
1658901900000|2022-07-27 06:05:00|14872.3|14858.3|14867.9|14853.9|14872.3|14858.3|14863|14849|0
1658902200000|2022-07-27 06:10:00|14868.1|14854.1|14869.5|14855.5|14872.8|14858.8|14867.5|14853.5|0
1658902500000|2022-07-27 06:15:00|14875.7|14861.7|14864.1|14850.1|14875.7|14861.7|14863.7|14849.7|0
1658902800000|2022-07-27 06:20:00|14858|14844|14860.9|14846.9|14863.8|14849.8|14857.8|14843.8|0
1658903100000|2022-07-27 06:25:00|14860.8|14846.8|14860.6|14846.6|14864|14850|14857.8|14843.8|0
1658903400000|2022-07-27 06:30:00|14860.4|14846.4|14857.3|14843.3|14864|14850|14857.3|14843.3|0
1658903700000|2022-07-27 06:35:00|14857.5|14843.5|14861|14847|14863.1|14849.1|14857.4|14843.4|0
1658904000000|2022-07-27 06:40:00|14860.9|14846.9|14861.1|14847.1|14862.7|14848.7|14860.4|14846.4|0
1658904300000|2022-07-27 06:45:00|14861.7|14847.7|14856.7|14842.7|14861.9|14847.9|14853|14839|0
1658904600000|2022-07-27 06:50:00|14856.6|14842.6|14860.5|14846.5|14861.1|14847.1|14853|14839|0
1658904900000|2022-07-27 06:55:00|14860.4|14846.4|14861.4|14847.4|14865.1|14851.1|14859.7|14845.7|0
1658905200000|2022-07-27 07:00:00|14861.5|14847.5|14865.1|14859.1|14868.6|14862.6|14852.6|14846.6|718
1658905500000|2022-07-27 07:05:00|14864.1|14858.1|14859.1|14853.1|14868.1|14862.1|14859.1|14853.1|258
1658905800000|2022-07-27 07:10:00|14860.1|14854.1|14855.1|14849.1|14862.6|14856.6|14854.6|14848.6|311
1658906100000|2022-07-27 07:15:00|14854.1|14848.1|14864.1|14858.1|14864.6|14858.6|14854.1|14848.1|239
1658906400000|2022-07-27 07:20:00|14864.6|14858.6|14864.1|14858.1|14868.1|14862.1|14863.1|14857.1|198
1658906700000|2022-07-27 07:25:00|14864.6|14858.6|14866.1|14860.1|14867.1|14861.1|14862.1|14856.1|73
1658907000000|2022-07-27 07:30:00|14866.6|14860.6|14868.1|14862.1|14871.1|14865.1|14866.1|14860.1|248
1658907300000|2022-07-27 07:35:00|14868.6|14862.6|14871.1|14865.1|14871.1|14865.1|14868.1|14862.1|99
1658907600000|2022-07-27 07:40:00|14872.1|14866.1|14870.1|14864.1|14873.1|14867.1|14869.1|14863.1|219
1658907900000|2022-07-27 07:45:00|14869.6|14863.6|14884.1|14878.1|14885.1|14879.1|14869.1|14863.1|482
1658908200000|2022-07-27 07:50:00|14884.6|14878.6|14865.1|14859.1|14885.1|14879.1|14863.1|14857.1|531
1658908500000|2022-07-27 07:55:00|14864.6|14858.6|14859.6|14853.6|14865.1|14859.1|14859.6|14853.6|427
1658908800000|2022-07-27 08:00:00|14860.1|14854.1|14866.1|14860.1|14866.1|14860.1|14859.1|14853.1|205
1658909100000|2022-07-27 08:05:00|14865.6|14859.6|14873.1|14867.1|14882.6|14876.6|14864.1|14858.1|393
1658909400000|2022-07-27 08:10:00|14874.6|14868.6|14874.6|14868.6|14877.1|14871.1|14872.6|14866.6|135
1658909700000|2022-07-27 08:15:00|14875.6|14869.6|14868.1|14862.1|14875.6|14869.6|14867.1|14861.1|117
1658910000000|2022-07-27 08:20:00|14867.1|14861.1|14865.6|14859.6|14867.6|14861.6|14863.6|14857.6|73
1658910300000|2022-07-27 08:25:00|14865.1|14859.1|14866.1|14860.1|14868.1|14862.1|14863.1|14857.1|117
1658910600000|2022-07-27 08:30:00|14866.6|14860.6|14867.1|14861.1|14870.1|14864.1|14866.1|14860.1|64
1658910900000|2022-07-27 08:35:00|14867.6|14861.6|14866.6|14860.6|14870.6|14864.6|14866.1|14860.1|72
1658911200000|2022-07-27 08:40:00|14867.1|14861.1|14868.6|14862.6|14868.6|14862.6|14864.6|14858.6|69
1658911500000|2022-07-27 08:45:00|14869.1|14863.1|14868.1|14862.1|14869.1|14863.1|14866.1|14860.1|24
1658911800000|2022-07-27 08:50:00|14867.6|14861.6|14869.1|14863.1|14870.1|14864.1|14867.1|14861.1|73
1658912100000|2022-07-27 08:55:00|14868.6|14862.6|14864.1|14858.1|14868.6|14862.6|14864.1|14858.1|70
1658912400000|2022-07-27 09:00:00|14864.6|14858.6|14866.6|14860.6|14867.6|14861.6|14862.1|14856.1|185
1658912700000|2022-07-27 09:05:00|14867.1|14861.1|14870.1|14864.1|14870.1|14864.1|14866.6|14860.6|43
1658913000000|2022-07-27 09:10:00|14870.6|14864.6|14865.1|14859.1|14870.6|14864.6|14864.6|14858.6|72
1658913300000|2022-07-27 09:15:00|14865.6|14859.6|14867.1|14861.1|14867.1|14861.1|14865.1|14859.1|17
1658913600000|2022-07-27 09:20:00|14866.6|14860.6|14865.1|14859.1|14867.1|14861.1|14864.1|14858.1|46
1658913900000|2022-07-27 09:25:00|14864.6|14858.6|14865.6|14859.6|14866.1|14860.1|14862.1|14856.1|60
1658914200000|2022-07-27 09:30:00|14866.1|14860.1|14867.6|14861.6|14868.1|14862.1|14862.6|14856.6|75
1658914500000|2022-07-27 09:35:00|14867.1|14861.1|14868.1|14862.1|14872.1|14866.1|14865.1|14859.1|123
1658914800000|2022-07-27 09:40:00|14868.6|14862.6|14867.1|14861.1|14869.1|14863.1|14865.1|14859.1|60
1658915100000|2022-07-27 09:45:00|14866.6|14860.6|14863.6|14857.6|14868.1|14862.1|14863.6|14857.6|57
1658915400000|2022-07-27 09:50:00|14863.1|14857.1|14863.1|14857.1|14865.1|14859.1|14861.1|14855.1|115
1658915700000|2022-07-27 09:55:00|14862.6|14856.6|14863.6|14857.6|14863.6|14857.6|14861.1|14855.1|59
1658916000000|2022-07-27 10:00:00|14862.6|14856.6|14859.1|14853.1|14863.6|14857.6|14855.1|14849.1|286
1658916300000|2022-07-27 10:05:00|14858.1|14852.1|14860.1|14854.1|14860.1|14854.1|14857.1|14851.1|91
1658916600000|2022-07-27 10:10:00|14859.6|14853.6|14859.1|14853.1|14861.1|14855.1|14856.6|14850.6|85
1658916900000|2022-07-27 10:15:00|14858.1|14852.1|14859.1|14853.1|14860.1|14854.1|14858.1|14852.1|42
1658917200000|2022-07-27 10:20:00|14858.1|14852.1|14857.1|14851.1|14860.6|14854.6|14856.6|14850.6|56
1658917500000|2022-07-27 10:25:00|14857.6|14851.6|14860.1|14854.1|14863.1|14857.1|14857.6|14851.6|64
1658917800000|2022-07-27 10:30:00|14860.6|14854.6|14863.1|14857.1|14863.1|14857.1|14858.1|14852.1|56
1658918100000|2022-07-27 10:35:00|14864.1|14858.1|14865.1|14859.1|14866.6|14860.6|14863.1|14857.1|91
1658918400000|2022-07-27 10:40:00|14865.6|14859.6|14867.1|14861.1|14867.6|14861.6|14864.6|14858.6|62
1658918700000|2022-07-27 10:45:00|14866.1|14860.1|14863.1|14857.1|14866.1|14860.1|14862.1|14856.1|52
1658919000000|2022-07-27 10:50:00|14862.6|14856.6|14860.6|14854.6|14864.1|14858.1|14859.1|14853.1|154
1658919300000|2022-07-27 10:55:00|14860.1|14854.1|14863.1|14857.1|14865.1|14859.1|14860.1|14854.1|25
1658919600000|2022-07-27 11:00:00|14862.6|14856.6|14857.1|14851.1|14863.6|14857.6|14855.1|14849.1|136
1658919900000|2022-07-27 11:05:00|14857.6|14851.6|14853.6|14847.6|14859.1|14853.1|14853.1|14847.1|179
1658920200000|2022-07-27 11:10:00|14854.1|14848.1|14856.1|14850.1|14856.6|14850.6|14850.1|14844.1|239
1658920500000|2022-07-27 11:15:00|14856.6|14850.6|14855.1|14849.1|14857.1|14851.1|14855.1|14849.1|35
1658920800000|2022-07-27 11:20:00|14856.1|14850.1|14858.1|14852.1|14858.6|14852.6|14855.6|14849.6|45
1658921100000|2022-07-27 11:25:00|14858.6|14852.6|14857.1|14851.1|14860.1|14854.1|14857.1|14851.1|68
1658921400000|2022-07-27 11:30:00|14859.1|14853.1|14859.1|14853.1|14861.1|14855.1|14858.1|14852.1|84
1658921700000|2022-07-27 11:35:00|14859.6|14853.6|14857.1|14851.1|14859.6|14853.6|14856.1|14850.1|50
1658922000000|2022-07-27 11:40:00|14858.1|14852.1|14859.1|14853.1|14859.6|14853.6|14857.1|14851.1|22
1658922300000|2022-07-27 11:45:00|14859.6|14853.6|14858.1|14852.1|14861.1|14855.1|14857.1|14851.1|67
1658922600000|2022-07-27 11:50:00|14858.6|14852.6|14859.6|14853.6|14860.1|14854.1|14857.6|14851.6|19
1658922900000|2022-07-27 11:55:00|14859.1|14853.1|14859.1|14853.1|14864.6|14858.6|14858.1|14852.1|100
1658923200000|2022-07-27 12:00:00|14858.6|14852.6|14857.6|14851.6|14861.6|14855.6|14855.1|14849.1|131
1658923500000|2022-07-27 12:05:00|14858.1|14852.1|14859.6|14853.6|14861.1|14855.1|14858.1|14852.1|41
1658923800000|2022-07-27 12:10:00|14859.1|14853.1|14869.1|14863.1|14869.1|14863.1|14858.6|14852.6|123
1658924100000|2022-07-27 12:15:00|14870.1|14864.1|14871.1|14865.1|14872.1|14866.1|14866.1|14860.1|201
1658924400000|2022-07-27 12:20:00|14871.6|14865.6|14868.1|14862.1|14872.1|14866.1|14868.1|14862.1|74
1658924700000|2022-07-27 12:25:00|14867.6|14861.6|14866.1|14860.1|14869.1|14863.1|14866.1|14860.1|68
1658925000000|2022-07-27 12:30:00|14865.1|14859.1|14868.1|14862.1|14869.1|14863.1|14862.6|14856.6|143
1658925300000|2022-07-27 12:35:00|14868.6|14862.6|14868.6|14862.6|14869.1|14863.1|14865.1|14859.1|37
1658925600000|2022-07-27 12:40:00|14868.1|14862.1|14868.6|14862.6|14869.1|14863.1|14865.1|14859.1|33
1658925900000|2022-07-27 12:45:00|14869.1|14863.1|14871.1|14865.1|14871.1|14865.1|14868.1|14862.1|67
1658926200000|2022-07-27 12:50:00|14870.1|14864.1|14877.6|14871.6|14879.6|14873.6|14870.1|14864.1|296
1658926500000|2022-07-27 12:55:00|14878.1|14872.1|14878.1|14872.1|14883.1|14877.1|14878.1|14872.1|223
1658926800000|2022-07-27 13:00:00|14878.6|14872.6|14875.6|14869.6|14879.1|14873.1|14874.1|14868.1|151
1658927100000|2022-07-27 13:05:00|14876.1|14870.1|14874.6|14868.6|14880.1|14874.1|14873.1|14867.1|120
1658927400000|2022-07-27 13:10:00|14875.1|14869.1|14879.1|14873.1|14879.6|14873.6|14873.1|14867.1|90
1658927700000|2022-07-27 13:15:00|14878.1|14872.1|14878.6|14872.6|14879.6|14873.6|14876.1|14870.1|109
1658928000000|2022-07-27 13:20:00|14877.6|14871.6|14877.1|14871.1|14879.6|14873.6|14871.1|14865.1|222
1658928300000|2022-07-27 13:25:00|14876.6|14870.6|14870.6|14864.6|14878.1|14872.1|14869.6|14863.6|302
1658928600000|2022-07-27 13:30:00|14872.6|14866.6|14859.1|14853.1|14878.6|14872.6|14857.1|14851.1|809
1658928900000|2022-07-27 13:35:00|14858.1|14852.1|14865.1|14859.1|14866.1|14860.1|14857.1|14851.1|393
1658929200000|2022-07-27 13:40:00|14865.6|14859.6|14873.1|14867.1|14875.1|14869.1|14865.1|14859.1|536
1658929500000|2022-07-27 13:45:00|14873.6|14867.6|14875.6|14869.6|14878.6|14872.6|14869.6|14863.6|449
1658929800000|2022-07-27 13:50:00|14876.1|14870.1|14874.6|14868.6|14880.1|14874.1|14871.6|14865.6|280
1658930100000|2022-07-27 13:55:00|14875.1|14869.1|14894.1|14888.1|14901.1|14895.1|14874.1|14868.1|1432
1658930400000|2022-07-27 14:00:00|14893.6|14887.6|14907.6|14901.6|14909.6|14903.6|14887.6|14881.6|850
1658930700000|2022-07-27 14:05:00|14908.1|14902.1|14894.1|14888.1|14912.1|14906.1|14891.6|14885.6|855
1658931000000|2022-07-27 14:10:00|14895.1|14889.1|14901.6|14895.6|14902.1|14896.1|14894.1|14888.1|279
1658931300000|2022-07-27 14:15:00|14902.1|14896.1|14908.6|14902.6|14914.1|14908.1|14900.1|14894.1|670
1658931600000|2022-07-27 14:20:00|14909.1|14903.1|14906.1|14900.1|14911.1|14905.1|14905.1|14899.1|274
1658931900000|2022-07-27 14:25:00|14905.1|14899.1|14905.6|14899.6|14908.1|14902.1|14902.6|14896.6|284
1658932200000|2022-07-27 14:30:00|14906.1|14900.1|14900.1|14894.1|14907.1|14901.1|14897.1|14891.1|403
1658932500000|2022-07-27 14:35:00|14899.6|14893.6|14903.6|14897.6|14904.1|14898.1|14899.1|14893.1|151
1658932800000|2022-07-27 14:40:00|14904.1|14898.1|14897.1|14891.1|14905.1|14899.1|14896.1|14890.1|267
1658933100000|2022-07-27 14:45:00|14896.6|14890.6|14898.6|14892.6|14901.1|14895.1|14896.1|14890.1|144
1658933400000|2022-07-27 14:50:00|14899.1|14893.1|14904.1|14898.1|14904.1|14898.1|14898.1|14892.1|126
1658933700000|2022-07-27 14:55:00|14904.6|14898.6|14911.1|14905.1|14913.1|14907.1|14902.6|14896.6|415
1658934000000|2022-07-27 15:00:00|14912.1|14906.1|14915.6|14909.6|14921.1|14915.1|14911.6|14905.6|690
1658934300000|2022-07-27 15:05:00|14916.1|14910.1|14909.1|14903.1|14917.1|14911.1|14907.1|14901.1|295
1658934600000|2022-07-27 15:10:00|14908.6|14902.6|14912.6|14906.6|14912.6|14906.6|14907.1|14901.1|158
1658934900000|2022-07-27 15:15:00|14913.1|14907.1|14908.1|14902.1|14914.1|14908.1|14908.1|14902.1|203
1658935200000|2022-07-27 15:20:00|14908.6|14902.6|14903.1|14897.1|14910.6|14904.6|14902.6|14896.6|384
1658935500000|2022-07-27 15:25:00|14902.1|14896.1|14904.1|14898.1|14906.1|14900.1|14898.6|14892.6|222
1658935800000|2022-07-27 15:30:00|14904.6|14898.6|14906.6|14900.6|14910.1|14904.1|14904.6|14898.6|160
1658936100000|2022-07-27 15:35:00|14906.1|14900.1|14903.1|14897.1|14907.6|14901.6|14900.1|14894.1|203
1658936400000|2022-07-27 15:40:00|14904.1|14898.1|14904.1|14898.1|14907.1|14901.1|14903.1|14897.1|90
1658936700000|2022-07-27 15:45:00|14905.6|14899.6|14900.1|14894.1|14905.6|14899.6|14895.1|14889.1|251
1658937000000|2022-07-27 15:50:00|14900.6|14894.6|14900.1|14894.1|14906.1|14900.1|14897.1|14891.1|167
1658937300000|2022-07-27 15:55:00|14900.6|14894.6|14901.1|14895.1|14905.1|14899.1|14900.1|14894.1|82
1658937600000|2022-07-27 16:00:00|14902.1|14896.1|14907.1|14901.1|14907.6|14901.6|14901.1|14895.1|169
1658937900000|2022-07-27 16:05:00|14908.1|14902.1|14906.6|14900.6|14908.1|14902.1|14904.1|14898.1|126
1658938200000|2022-07-27 16:10:00|14907.1|14901.1|14906.6|14900.6|14907.1|14901.1|14903.6|14897.6|73
1658938500000|2022-07-27 16:15:00|14907.1|14901.1|14910.1|14904.1|14910.1|14904.1|14906.1|14900.1|145
1658938800000|2022-07-27 16:20:00|14909.1|14903.1|14908.1|14902.1|14910.1|14904.1|14908.1|14902.1|78
1658939100000|2022-07-27 16:25:00|14906.6|14900.6|14903.1|14897.1|14909.1|14903.1|14903.1|14897.1|126
1658939400000|2022-07-27 16:30:00|14903.6|14897.6|14904.1|14898.1|14905.1|14899.1|14902.1|14896.1|157
1658939700000|2022-07-27 16:35:00|14905.1|14899.1|14903.1|14897.1|14906.1|14900.1|14903.1|14897.1|113
1658940000000|2022-07-27 16:40:00|14902.6|14896.6|14904.1|14898.1|14905.1|14899.1|14902.1|14896.1|99
1658940300000|2022-07-27 16:45:00|14904.6|14898.6|14902.6|14896.6|14907.6|14901.6|14902.6|14896.6|100
1658940600000|2022-07-27 16:50:00|14903.1|14897.1|14903.6|14897.6|14905.6|14899.6|14902.6|14896.6|51
1658940900000|2022-07-27 16:55:00|14903.1|14897.1|14898.1|14892.1|14904.6|14898.6|14897.1|14891.1|155
1658941200000|2022-07-27 17:00:00|14897.6|14891.6|14895.1|14889.1|14899.1|14893.1|14894.1|14888.1|151
1658941500000|2022-07-27 17:05:00|14894.6|14888.6|14897.6|14891.6|14898.1|14892.1|14892.1|14886.1|150
1658941800000|2022-07-27 17:10:00|14898.1|14892.1|14900.6|14894.6|14900.6|14894.6|14895.1|14889.1|78
1658942100000|2022-07-27 17:15:00|14899.6|14893.6|14898.6|14892.6|14903.1|14897.1|14898.1|14892.1|57
1658942400000|2022-07-27 17:20:00|14898.1|14892.1|14899.6|14893.6|14902.6|14896.6|14898.1|14892.1|50
1658942700000|2022-07-27 17:25:00|14900.1|14894.1|14901.1|14895.1|14902.1|14896.1|14899.6|14893.6|35
1658943000000|2022-07-27 17:30:00|14901.6|14895.6|14903.1|14897.1|14904.6|14898.6|14897.1|14891.1|83
1658943300000|2022-07-27 17:35:00|14902.1|14896.1|14903.6|14897.6|14904.1|14898.1|14901.1|14895.1|46
1658943600000|2022-07-27 17:40:00|14904.1|14898.1|14902.1|14896.1|14907.1|14901.1|14902.1|14896.1|116
1658943900000|2022-07-27 17:45:00|14901.1|14895.1|14905.1|14899.1|14906.1|14900.1|14900.1|14894.1|62
1658944200000|2022-07-27 17:50:00|14904.6|14898.6|14903.6|14897.6|14905.1|14899.1|14900.6|14894.6|104
1658944500000|2022-07-27 17:55:00|14903.1|14897.1|14895.1|14889.1|14904.1|14898.1|14890.1|14884.1|191
1658944800000|2022-07-27 18:00:00|14896.1|14890.1|14910.6|14904.6|14933.1|14927.1|14894.6|14888.6|1607
1658945100000|2022-07-27 18:05:00|14913.1|14907.1|14894.1|14888.1|14913.1|14907.1|14879.6|14873.6|1031
1658945400000|2022-07-27 18:10:00|14892.6|14886.6|14911.6|14905.6|14920.6|14914.6|14892.6|14886.6|436
1658945700000|2022-07-27 18:15:00|14911.1|14905.1|14918.1|14912.1|14921.1|14915.1|14910.1|14904.1|319
1658946000000|2022-07-27 18:20:00|14917.1|14911.1|14912.1|14906.1|14926.1|14920.1|14910.1|14904.1|315
1658946300000|2022-07-27 18:25:00|14911.6|14905.6|14920.6|14914.6|14924.1|14918.1|14910.6|14904.6|205
1658946600000|2022-07-27 18:30:00|14919.6|14913.6|14892.6|14886.6|14924.6|14918.6|14879.1|14873.1|899
1658946900000|2022-07-27 18:35:00|14893.1|14887.1|14948.1|14942.1|14948.6|14942.6|14893.1|14887.1|1589
1658947200000|2022-07-27 18:40:00|14949.1|14943.1|14981.1|14975.1|14981.6|14975.6|14949.1|14943.1|1871
1658947500000|2022-07-27 18:45:00|14982.1|14976.1|14989.1|14983.1|15008.1|15002.1|14982.1|14976.1|1412
1658947800000|2022-07-27 18:50:00|14988.6|14982.6|15011.6|15005.6|15014.1|15008.1|14988.6|14982.6|769
1658948100000|2022-07-27 18:55:00|15012.1|15006.1|15003.6|14997.6|15017.1|15011.1|14992.1|14986.1|555
1658948400000|2022-07-27 19:00:00|15004.1|14998.1|15022.6|15016.6|15022.6|15016.6|14997.6|14991.6|700
1658948700000|2022-07-27 19:05:00|15021.6|15015.6|15019.6|15013.6|15024.6|15018.6|15012.6|15006.6|432
1658949000000|2022-07-27 19:10:00|15019.1|15013.1|15016.6|15010.6|15024.1|15018.1|15012.1|15006.1|276
1658949300000|2022-07-27 19:15:00|15016.1|15010.1|15010.6|15004.6|15022.1|15016.1|15006.6|15000.6|329
1658949600000|2022-07-27 19:20:00|15011.1|15005.1|15021.6|15015.6|15024.1|15018.1|15002.6|14996.6|399
1658949900000|2022-07-27 19:25:00|15021.1|15015.1|15041.1|15035.1|15041.1|15035.1|15019.6|15013.6|595
1658950200000|2022-07-27 19:30:00|15043.1|15037.1|15041.6|15035.6|15044.1|15038.1|15032.1|15026.1|550
1658950500000|2022-07-27 19:35:00|15042.1|15036.1|15034.1|15028.1|15042.1|15036.1|15032.6|15026.6|115
1658950800000|2022-07-27 19:40:00|15035.1|15029.1|15038.6|15032.6|15040.6|15034.6|15034.1|15028.1|159
1658951100000|2022-07-27 19:45:00|15038.1|15032.1|15035.1|15029.1|15040.1|15034.1|15035.1|15029.1|104
1658951400000|2022-07-27 19:50:00|15035.6|15029.6|15037.6|15031.6|15038.6|15032.6|15025.1|15019.1|259
1658951700000|2022-07-27 19:55:00|15038.1|15032.1|15027.6|15021.6|15038.6|15032.6|15026.6|15020.6|187
1658952000000|2022-07-27 20:00:00|15027.1|15021.1|15017.1|15011.1|15027.1|15021.1|15016.1|15010.1|328
1658952300000|2022-07-27 20:05:00|15017.6|15011.6|15008.6|15002.6|15017.6|15011.6|15006.6|15000.6|274
1658952600000|2022-07-27 20:10:00|15008.1|15002.1|15013.1|15007.1|15014.6|15008.6|15007.6|15001.6|82
1658952900000|2022-07-27 20:15:00|15013.6|15007.6|15014.1|15008.1|15014.6|15008.6|15011.6|15005.6|80
1658953200000|2022-07-27 20:20:00|15013.6|15007.6|15017.6|15011.6|15018.1|15012.1|15012.1|15006.1|156
1658953500000|2022-07-27 20:25:00|15018.1|15012.1|15018.1|15012.1|15019.1|15013.1|15016.6|15010.6|63
1658953800000|2022-07-27 20:30:00|15017.6|15011.6|15019.1|15013.1|15019.1|15013.1|15016.1|15010.1|62
1658954100000|2022-07-27 20:35:00|15017.6|15011.6|15023.6|15017.6|15023.6|15017.6|15015.6|15009.6|101
1658954400000|2022-07-27 20:40:00|15024.1|15018.1|15023.1|15017.1|15026.1|15020.1|15022.1|15016.1|86
1658954700000|2022-07-27 20:45:00|15023.6|15017.6|15026.1|15020.1|15028.6|15022.6|15023.1|15017.1|138
1658955000000|2022-07-27 20:50:00|15024.6|15018.6|15025.1|15019.1|15026.1|15020.1|15024.1|15018.1|113
1658955300000|2022-07-27 20:55:00|15024.1|15018.1|15017.6|15011.6|15027.1|15021.1|15016.1|15010.1|293
1658955600000|2022-07-27 21:00:00|15022|15008|15019.8|15005.8|15022|15008|15019.3|15005.3|1
1658955900000|2022-07-27 21:05:00|15021.1|15007.1|15021.5|15007.5|15023.2|15009.2|15018.6|15004.6|0
1658956200000|2022-07-27 21:10:00|15023.8|15009.8|15023.3|15009.3|15025|15011|15021.4|15007.4|0
1658956500000|2022-07-27 21:15:00|15023|15009|15023.5|15009.5|15024.9|15010.9|15021.8|15007.8|0
1658956800000|2022-07-27 21:20:00|15024.9|15010.9|15024.1|15010.1|15024.9|15010.9|15023.5|15009.5|0
1658957100000|2022-07-27 21:25:00|15024.2|15010.2|15024.4|15010.4|15025|15011|15023.6|15009.6|0
1658957400000|2022-07-27 21:30:00|15024.7|15010.7|15025.6|15011.6|15025.6|15011.6|15024.7|15010.7|0
1658957700000|2022-07-27 21:35:00|15025.3|15011.3|15023.4|15009.4|15025.5|15011.5|15022.5|15008.5|0
1658958000000|2022-07-27 21:40:00|15023.5|15009.5|15023.2|15009.2|15023.5|15009.5|15022.3|15008.3|0
1658958300000|2022-07-27 21:45:00|15022.4|15008.4|15021.8|15007.8|15023.2|15009.2|15021.6|15007.6|0
1658958600000|2022-07-27 21:50:00|15021.7|15007.7|15022.5|15008.5|15023.9|15009.9|15021.3|15007.3|0
1658958900000|2022-07-27 21:55:00|15022.3|15008.3|15022.4|15008.4|15024.3|15010.3|15021.1|15007.1|0
1658959200000|2022-07-27 22:00:00|15022.5|15008.5|15022.1|15008.1|15026.7|15012.7|15013.7|14999.7|0
1658959500000|2022-07-27 22:05:00|15022.9|15008.9|15016.3|15002.3|15022.9|15008.9|15013.7|14999.7|0
1658959800000|2022-07-27 22:10:00|15017.5|15003.5|15015.3|15001.3|15018.8|15004.8|15014.4|15000.4|0
1658960100000|2022-07-27 22:15:00|15014.8|15000.8|15017.8|15003.8|15017.8|15003.8|15013.6|14999.6|0
1658960400000|2022-07-27 22:20:00|15016.9|15002.9|15014.4|15000.4|15016.9|15002.9|15014.4|15000.4|0
1658960700000|2022-07-27 22:25:00|15013.6|14999.6|15015.8|15001.8|15016.6|15002.6|15013.6|14999.6|0
1658961000000|2022-07-27 22:30:00|15016.6|15002.6|15022|15008|15025|15011|15014.9|15000.9|0
1658961300000|2022-07-27 22:35:00|15021.6|15007.6|15019.1|15005.1|15021.6|15007.6|15014.9|15000.9|0
1658961600000|2022-07-27 22:40:00|15018.3|15004.3|15015.4|15001.4|15018.7|15004.7|15014.5|15000.5|0
1658961900000|2022-07-27 22:45:00|15015.1|15001.1|15017.8|15003.8|15019.4|15005.4|15014.4|15000.4|0
1658962200000|2022-07-27 22:50:00|15016.9|15002.9|15017.8|15003.8|15019.4|15005.4|15016.1|15002.1|0
1658962500000|2022-07-27 22:55:00|15017.3|15003.3|15017.8|15003.8|15018.2|15004.2|15015.3|15001.3|0
1658962800000|2022-07-27 23:00:00|15018.6|15004.6|15021.1|15007.1|15021.1|15007.1|15016.9|15002.9|0
1658963100000|2022-07-27 23:05:00|15021.5|15007.5|15023.6|15009.6|15027|15013|15018.6|15004.6|0
1658963400000|2022-07-27 23:10:00|15023.2|15009.2|15024.5|15010.5|15025.3|15011.3|15020.7|15006.7|0
1658963700000|2022-07-27 23:15:00|15024.9|15010.9|15020.3|15006.3|15026.1|15012.1|15020.3|15006.3|0
1658964000000|2022-07-27 23:20:00|15019.9|15005.9|15021.1|15007.1|15021.5|15007.5|15018.6|15004.6|0
1658964300000|2022-07-27 23:25:00|15020.3|15006.3|15021.9|15007.9|15023.2|15009.2|15018.9|15004.9|0
1658964600000|2022-07-27 23:30:00|15021.5|15007.5|15023.2|15009.2|15023.2|15009.2|15017.4|15003.4|0
1658964900000|2022-07-27 23:35:00|15024|15010|15018.6|15004.6|15024|15010|15016.5|15002.5|0
1658965200000|2022-07-27 23:40:00|15019|15005|15019|15005|15020.7|15006.7|15018.2|15004.2|0
1658965500000|2022-07-27 23:45:00|15018.2|15004.2|15024.9|15010.9|15024.9|15010.9|15015.7|15001.7|0
1658965800000|2022-07-27 23:50:00|15025.7|15011.7|15022.6|15008.6|15027.4|15013.4|15019|15005|0
1658966100000|2022-07-27 23:55:00|15022.1|15008.1|15021.3|15007.3|15023.8|15009.8|15017.1|15003.1|0
1658966400000|2022-07-28 00:00:00|15021.7|15007.7|15017.1|15003.1|15028.8|15014.8|15016.3|15002.3|0
1658966700000|2022-07-28 00:05:00|15017.5|15003.5|15014.8|15000.8|15023.5|15009.5|15013.6|14999.6|0
1658967000000|2022-07-28 00:10:00|15015.3|15001.3|15012.8|14998.8|15017|15003|15011.1|14997.1|0
1658967300000|2022-07-28 00:15:00|15011.9|14997.9|15007|14993|15014|15000|15006.1|14992.1|0
1658967600000|2022-07-28 00:20:00|15007.2|14993.2|15001.3|14987.3|15007.4|14993.4|15001.3|14987.3|0
1658967900000|2022-07-28 00:25:00|15001.7|14987.7|14992.8|14978.8|15005.7|14991.7|14992.4|14978.4|0
1658968200000|2022-07-28 00:30:00|14993.2|14979.2|14998.2|14984.2|14998.6|14984.6|14992.4|14978.4|0
1658968500000|2022-07-28 00:35:00|14998.4|14984.4|14995.3|14981.3|14998.6|14984.6|14994.5|14980.5|0
1658968800000|2022-07-28 00:40:00|14994.9|14980.9|14995.7|14981.7|14997.8|14983.8|14991.6|14977.6|0
1658969100000|2022-07-28 00:45:00|14998.6|14994.6|15006.1|15002.1|15015.6|15011.6|14986.1|14982.1|4712
1658969400000|2022-07-28 00:50:00|15007.6|15003.6|15007.1|15003.1|15013.1|15009.1|15003.1|14999.1|1020
1658969700000|2022-07-28 00:55:00|15007.6|15003.6|15005.1|15001.1|15022.6|15018.6|15005.1|15001.1|1809
1658970000000|2022-07-28 01:00:00|15005.6|15001.6|15009.1|15005.1|15010.6|15006.6|14989.1|14985.1|4080
1658970300000|2022-07-28 01:05:00|15008.1|15004.1|14947.6|14943.6|15019.1|15015.1|14939.6|14935.6|5963
1658970600000|2022-07-28 01:10:00|14947.1|14943.1|14953.6|14949.6|14967.6|14963.6|14942.1|14938.1|3076
1658970900000|2022-07-28 01:15:00|14954.6|14950.6|14950.6|14946.6|14964.1|14960.1|14943.1|14939.1|2062
1658971200000|2022-07-28 01:20:00|14950.1|14946.1|14924.1|14920.1|14950.1|14946.1|14917.1|14913.1|4579
1658971500000|2022-07-28 01:25:00|14923.6|14919.6|14939.6|14935.6|14943.6|14939.6|14921.1|14917.1|2093
1658971800000|2022-07-28 01:30:00|14941.6|14937.6|14928.6|14924.6|14944.1|14940.1|14928.6|14924.6|1757
1658972100000|2022-07-28 01:35:00|14928.1|14924.1|14920.6|14916.6|14929.6|14925.6|14918.1|14914.1|1996
1658972400000|2022-07-28 01:40:00|14921.1|14917.1|14908.1|14904.1|14921.1|14917.1|14900.6|14896.6|2648
1658972700000|2022-07-28 01:45:00|14908.6|14904.6|14893.1|14889.1|14917.1|14913.1|14893.1|14889.1|2013
1658973000000|2022-07-28 01:50:00|14893.6|14889.6|14892.1|14888.1|14897.6|14893.6|14880.1|14876.1|3151
1658973300000|2022-07-28 01:55:00|14893.1|14889.1|14902.1|14898.1|14909.1|14905.1|14892.6|14888.6|1778
1658973600000|2022-07-28 02:00:00|14902.6|14898.6|14890.6|14886.6|14903.1|14899.1|14887.1|14883.1|1221
1658973900000|2022-07-28 02:05:00|14891.1|14887.1|14877.1|14873.1|14891.1|14887.1|14861.1|14857.1|3081
1658974200000|2022-07-28 02:10:00|14877.6|14873.6|14896.6|14892.6|14896.6|14892.6|14876.1|14872.1|1205
1658974500000|2022-07-28 02:15:00|14897.1|14893.1|14916.1|14912.1|14916.1|14912.1|14895.6|14891.6|1974
1658974800000|2022-07-28 02:20:00|14917.1|14913.1|14905.1|14901.1|14919.1|14915.1|14903.1|14899.1|1359
1658975100000|2022-07-28 02:25:00|14906.1|14902.1|14915.1|14911.1|14917.1|14913.1|14905.1|14901.1|829
1658975400000|2022-07-28 02:30:00|14914.6|14910.6|14909.1|14905.1|14918.6|14914.6|14903.1|14899.1|888
1658975700000|2022-07-28 02:35:00|14910.6|14906.6|14911.1|14907.1|14914.1|14910.1|14899.1|14895.1|888
1658976000000|2022-07-28 02:40:00|14910.1|14906.1|14910.6|14906.6|14916.1|14912.1|14905.1|14901.1|645
1658976300000|2022-07-28 02:45:00|14910.1|14906.1|14896.1|14892.1|14911.6|14907.6|14896.1|14892.1|1033
1658976600000|2022-07-28 02:50:00|14897.1|14893.1|14890.1|14886.1|14899.1|14895.1|14880.1|14876.1|1398
1658976900000|2022-07-28 02:55:00|14891.1|14887.1|14896.6|14892.6|14899.1|14895.1|14884.1|14880.1|723
1658977200000|2022-07-28 03:00:00|14895.6|14891.6|14911.6|14907.6|14912.1|14908.1|14894.1|14890.1|960
1658977500000|2022-07-28 03:05:00|14911.1|14907.1|14925.1|14921.1|14925.1|14921.1|14905.1|14901.1|1157
1658977800000|2022-07-28 03:10:00|14924.6|14920.6|14940.6|14936.6|14941.1|14937.1|14924.6|14920.6|2209
1658978100000|2022-07-28 03:15:00|14939.6|14935.6|14933.1|14929.1|14942.1|14938.1|14932.1|14928.1|1181
1658978400000|2022-07-28 03:20:00|14934.1|14930.1|14928.1|14924.1|14935.1|14931.1|14922.6|14918.6|1016
1658978700000|2022-07-28 03:25:00|14928.6|14924.6|14934.1|14930.1|14935.1|14931.1|14925.1|14921.1|486
1658979000000|2022-07-28 03:30:00|14934.6|14930.6|14921.1|14917.1|14934.6|14930.6|14917.1|14913.1|1003
1658979300000|2022-07-28 03:35:00|14921.6|14917.6|14923.1|14919.1|14927.1|14923.1|14914.1|14910.1|782
1658979600000|2022-07-28 03:40:00|14924.1|14920.1|14922.1|14918.1|14925.1|14921.1|14918.6|14914.6|507
1658979900000|2022-07-28 03:45:00|14922.6|14918.6|14917.6|14913.6|14922.6|14918.6|14913.6|14909.6|403
1658980200000|2022-07-28 03:50:00|14918.1|14914.1|14914.1|14910.1|14924.1|14920.1|14913.6|14909.6|528
1658980500000|2022-07-28 03:55:00|14915.1|14911.1|14915.6|14911.6|14919.1|14915.1|14911.1|14907.1|454
1658980800000|2022-07-28 04:00:00|14916.1|14912.1|14923.6|14919.6|14926.6|14922.6|14916.1|14912.1|523
1658981100000|2022-07-28 04:05:00|14923.1|14919.1|14926.1|14922.1|14926.1|14922.1|14917.1|14913.1|306
1658981400000|2022-07-28 04:10:00|14926.6|14922.6|14921.1|14917.1|14928.6|14924.6|14920.6|14916.6|308
1658981700000|2022-07-28 04:15:00|14920.6|14916.6|14928.1|14924.1|14932.1|14928.1|14920.1|14916.1|603
1658982000000|2022-07-28 04:20:00|14927.1|14923.1|14923.6|14919.6|14929.6|14925.6|14916.6|14912.6|784
1658982300000|2022-07-28 04:25:00|14923.1|14919.1|14930.6|14926.6|14933.1|14929.1|14922.1|14918.1|302
1658982600000|2022-07-28 04:30:00|14930.1|14926.1|14917.1|14913.1|14932.6|14928.6|14917.1|14913.1|502
1658982900000|2022-07-28 04:35:00|14916.6|14912.6|14883.6|14879.6|14916.6|14912.6|14882.6|14878.6|2199
1658983200000|2022-07-28 04:40:00|14883.1|14879.1|14888.1|14884.1|14890.1|14886.1|14876.1|14872.1|1573
1658983500000|2022-07-28 04:45:00|14887.6|14883.6|14898.6|14894.6|14903.6|14899.6|14886.6|14882.6|1399
1658983800000|2022-07-28 04:50:00|14899.1|14895.1|14906.6|14902.6|14908.6|14904.6|14899.1|14895.1|920
1658984100000|2022-07-28 04:55:00|14907.6|14903.6|14913.6|14909.6|14919.6|14915.6|14906.1|14902.1|941
1658984400000|2022-07-28 05:00:00|14914.6|14910.6|14912.1|14908.1|14916.1|14912.1|14903.1|14899.1|1118
1658984700000|2022-07-28 05:05:00|14911.6|14907.6|14903.6|14899.6|14913.1|14909.1|14903.1|14899.1|833
1658985000000|2022-07-28 05:10:00|14904.1|14900.1|14901.6|14897.6|14910.1|14906.1|14899.6|14895.6|1055
1658985300000|2022-07-28 05:15:00|14899.6|14895.6|14868.6|14864.6|14902.1|14898.1|14866.1|14862.1|2624
1658985600000|2022-07-28 05:20:00|14867.1|14863.1|14871.1|14867.1|14888.1|14884.1|14867.1|14863.1|2500
1658985900000|2022-07-28 05:25:00|14871.6|14867.6|14883.6|14879.6|14886.1|14882.1|14868.1|14864.1|2063
1658986200000|2022-07-28 05:30:00|14884.6|14880.6|14892.1|14888.1|14899.1|14895.1|14881.6|14877.6|2058
1658986500000|2022-07-28 05:35:00|14893.1|14889.1|14908.1|14904.1|14909.1|14905.1|14893.1|14889.1|1630
1658986800000|2022-07-28 05:40:00|14908.6|14904.6|14907.6|14903.6|14910.6|14906.6|14903.1|14899.1|2054
1658987100000|2022-07-28 05:45:00|14912.6|14898.6|14917.9|14903.9|14919.1|14905.1|14912.1|14898.1|0
1658987400000|2022-07-28 05:50:00|14918.9|14904.9|14920.3|14906.3|14920.7|14906.7|14916.2|14902.2|0
1658987700000|2022-07-28 05:55:00|14920.1|14906.1|14921.2|14907.2|14923.6|14909.6|14919.1|14905.1|0
1658988000000|2022-07-28 06:00:00|14920.7|14906.7|14928.6|14914.6|14931|14917|14920.7|14906.7|0
1658988300000|2022-07-28 06:05:00|14928.4|14914.4|14925.3|14911.3|14930.6|14916.6|14919.1|14905.1|0
1658988600000|2022-07-28 06:10:00|14925.5|14911.5|14930.6|14916.6|14934.3|14920.3|14925.5|14911.5|0
1658988900000|2022-07-28 06:15:00|14929.6|14915.6|14917.4|14903.4|14931|14917|14914.4|14900.4|0
1658989200000|2022-07-28 06:20:00|14917.3|14903.3|14916.4|14902.4|14918.2|14904.2|14915.1|14901.1|0
1658989500000|2022-07-28 06:25:00|14916.3|14902.3|14916.5|14902.5|14917.1|14903.1|14915.1|14901.1|0
1658989800000|2022-07-28 06:30:00|14903.7|14889.7|14901.6|14887.6|14904.8|14890.8|14901.5|14887.5|0
1658990100000|2022-07-28 06:35:00|14901.9|14887.9|14905|14891|14905.6|14891.6|14900.9|14886.9|0
1658990400000|2022-07-28 06:40:00|14905.1|14891.1|14903.4|14889.4|14905.7|14891.7|14903.1|14889.1|0
1658990700000|2022-07-28 06:45:00|14903.2|14889.2|14899.3|14885.3|14903.2|14889.2|14898.2|14884.2|0
1658991000000|2022-07-28 06:50:00|14899.1|14885.1|14898.8|14884.8|14899.4|14885.4|14897.8|14883.8|0
1658991300000|2022-07-28 06:55:00|14899.1|14885.1|14898.1|14884.1|14900.8|14886.8|14897.3|14883.3|0
1658991600000|2022-07-28 07:00:00|14898.7|14884.7|14898.8|14892.8|14899.3|14893.3|14885.8|14879.8|1014
1658991900000|2022-07-28 07:05:00|14899.3|14893.3|14895.3|14889.3|14903.8|14897.8|14892.3|14886.3|370
1658992200000|2022-07-28 07:10:00|14897.3|14891.3|14906.3|14900.3|14906.3|14900.3|14896.3|14890.3|459
1658992500000|2022-07-28 07:15:00|14907.3|14901.3|14912.8|14906.8|14913.8|14907.8|14900.3|14894.3|411
1658992800000|2022-07-28 07:20:00|14913.3|14907.3|14904.8|14898.8|14915.8|14909.8|14904.8|14898.8|412
1658993100000|2022-07-28 07:25:00|14904.3|14898.3|14904.8|14898.8|14909.3|14903.3|14903.3|14897.3|152
1658993400000|2022-07-28 07:30:00|14904.3|14898.3|14902.3|14896.3|14906.3|14900.3|14896.3|14890.3|289
1658993700000|2022-07-28 07:35:00|14902.8|14896.8|14900.3|14894.3|14906.3|14900.3|14899.3|14893.3|123
1658994000000|2022-07-28 07:40:00|14901.3|14895.3|14901.3|14895.3|14909.3|14903.3|14900.3|14894.3|149
1658994300000|2022-07-28 07:45:00|14902.3|14896.3|14903.3|14897.3|14905.8|14899.8|14901.3|14895.3|87
1658994600000|2022-07-28 07:50:00|14903.8|14897.8|14900.3|14894.3|14904.3|14898.3|14898.3|14892.3|112
1658994900000|2022-07-28 07:55:00|14899.3|14893.3|14894.8|14888.8|14900.3|14894.3|14892.3|14886.3|235
1658995200000|2022-07-28 08:00:00|14894.3|14888.3|14893.8|14887.8|14897.8|14891.8|14890.3|14884.3|196
1658995500000|2022-07-28 08:05:00|14892.8|14886.8|14885.3|14879.3|14893.8|14887.8|14881.3|14875.3|465
1658995800000|2022-07-28 08:10:00|14884.8|14878.8|14890.3|14884.3|14892.3|14886.3|14883.8|14877.8|201
1658996100000|2022-07-28 08:15:00|14889.8|14883.8|14893.3|14887.3|14896.3|14890.3|14888.3|14882.3|122
1658996400000|2022-07-28 08:20:00|14893.8|14887.8|14893.8|14887.8|14896.3|14890.3|14892.3|14886.3|149
1658996700000|2022-07-28 08:25:00|14894.3|14888.3|14889.3|14883.3|14894.3|14888.3|14887.3|14881.3|92
1658997000000|2022-07-28 08:30:00|14889.8|14883.8|14884.3|14878.3|14889.8|14883.8|14884.3|14878.3|151
1658997300000|2022-07-28 08:35:00|14884.8|14878.8|14882.8|14876.8|14886.3|14880.3|14882.3|14876.3|138
1658997600000|2022-07-28 08:40:00|14882.3|14876.3|14886.8|14880.8|14888.3|14882.3|14879.3|14873.3|187
1658997900000|2022-07-28 08:45:00|14886.3|14880.3|14885.3|14879.3|14889.3|14883.3|14885.3|14879.3|95
1658998200000|2022-07-28 08:50:00|14886.3|14880.3|14879.3|14873.3|14888.3|14882.3|14876.8|14870.8|280
1658998500000|2022-07-28 08:55:00|14879.8|14873.8|14878.3|14872.3|14881.3|14875.3|14877.3|14871.3|202
1658998800000|2022-07-28 09:00:00|14878.8|14872.8|14879.3|14873.3|14882.3|14876.3|14878.3|14872.3|133
1658999100000|2022-07-28 09:05:00|14878.3|14872.3|14873.3|14867.3|14879.3|14873.3|14873.3|14867.3|243
1658999400000|2022-07-28 09:10:00|14873.8|14867.8|14874.3|14868.3|14874.3|14868.3|14868.3|14862.3|277
1658999700000|2022-07-28 09:15:00|14873.3|14867.3|14876.3|14870.3|14877.3|14871.3|14873.3|14867.3|86
1659000000000|2022-07-28 09:20:00|14875.8|14869.8|14874.3|14868.3|14877.3|14871.3|14873.3|14867.3|66
1659000300000|2022-07-28 09:25:00|14874.8|14868.8|14876.3|14870.3|14878.3|14872.3|14874.3|14868.3|153
1659000600000|2022-07-28 09:30:00|14875.8|14869.8|14879.3|14873.3|14879.3|14873.3|14874.3|14868.3|83
1659000900000|2022-07-28 09:35:00|14878.8|14872.8|14883.3|14877.3|14884.3|14878.3|14878.3|14872.3|201
1659001200000|2022-07-28 09:40:00|14882.8|14876.8|14883.3|14877.3|14883.8|14877.8|14881.3|14875.3|75
1659001500000|2022-07-28 09:45:00|14882.8|14876.8|14882.3|14876.3|14885.3|14879.3|14881.3|14875.3|96
1659001800000|2022-07-28 09:50:00|14883.3|14877.3|14878.8|14872.8|14884.3|14878.3|14878.8|14872.8|114
1659002100000|2022-07-28 09:55:00|14879.3|14873.3|14885.3|14879.3|14885.3|14879.3|14878.3|14872.3|73
1659002400000|2022-07-28 10:00:00|14884.8|14878.8|14884.3|14878.3|14887.3|14881.3|14883.3|14877.3|177
1659002700000|2022-07-28 10:05:00|14884.8|14878.8|14882.3|14876.3|14885.3|14879.3|14882.3|14876.3|54
1659003000000|2022-07-28 10:10:00|14882.8|14876.8|14877.3|14871.3|14882.8|14876.8|14877.3|14871.3|92
1659003300000|2022-07-28 10:15:00|14877.8|14871.8|14877.8|14871.8|14878.8|14872.8|14877.3|14871.3|39
1659003600000|2022-07-28 10:20:00|14877.3|14871.3|14879.3|14873.3|14880.3|14874.3|14876.3|14870.3|42
1659003900000|2022-07-28 10:25:00|14879.8|14873.8|14883.8|14877.8|14884.3|14878.3|14877.3|14871.3|68
1659004200000|2022-07-28 10:30:00|14884.3|14878.3|14882.3|14876.3|14884.3|14878.3|14880.8|14874.8|44
1659004500000|2022-07-28 10:35:00|14880.8|14874.8|14883.8|14877.8|14885.3|14879.3|14880.8|14874.8|43
1659004800000|2022-07-28 10:40:00|14884.3|14878.3|14884.3|14878.3|14884.3|14878.3|14881.3|14875.3|43
1659005100000|2022-07-28 10:45:00|14883.3|14877.3|14880.3|14874.3|14883.3|14877.3|14879.3|14873.3|98
1659005400000|2022-07-28 10:50:00|14879.8|14873.8|14880.8|14874.8|14881.3|14875.3|14878.3|14872.3|39
1659005700000|2022-07-28 10:55:00|14880.3|14874.3|14877.8|14871.8|14880.3|14874.3|14871.3|14865.3|181
1659006000000|2022-07-28 11:00:00|14877.3|14871.3|14880.3|14874.3|14880.8|14874.8|14876.8|14870.8|46
1659006300000|2022-07-28 11:05:00|14879.8|14873.8|14881.8|14875.8|14882.3|14876.3|14878.3|14872.3|41
1659006600000|2022-07-28 11:10:00|14882.3|14876.3|14881.8|14875.8|14882.3|14876.3|14878.3|14872.3|43
1659006900000|2022-07-28 11:15:00|14882.3|14876.3|14885.3|14879.3|14885.3|14879.3|14879.3|14873.3|90
1659007200000|2022-07-28 11:20:00|14884.3|14878.3|14884.8|14878.8|14885.3|14879.3|14881.3|14875.3|143
1659007500000|2022-07-28 11:25:00|14884.3|14878.3|14883.3|14877.3|14885.3|14879.3|14881.3|14875.3|70
1659007800000|2022-07-28 11:30:00|14882.3|14876.3|14881.8|14875.8|14882.8|14876.8|14880.3|14874.3|39
1659008100000|2022-07-28 11:35:00|14882.3|14876.3|14880.8|14874.8|14882.8|14876.8|14880.3|14874.3|35
1659008400000|2022-07-28 11:40:00|14880.3|14874.3|14879.3|14873.3|14880.8|14874.8|14877.3|14871.3|80
1659008700000|2022-07-28 11:45:00|14878.8|14872.8|14878.3|14872.3|14880.3|14874.3|14878.3|14872.3|9
1659009000000|2022-07-28 11:50:00|14877.8|14871.8|14878.8|14872.8|14879.3|14873.3|14876.3|14870.3|54
1659009300000|2022-07-28 11:55:00|14879.3|14873.3|14875.8|14869.8|14879.3|14873.3|14873.8|14867.8|98
1659009600000|2022-07-28 12:00:00|14876.8|14870.8|14870.3|14864.3|14877.3|14871.3|14869.3|14863.3|199
1659009900000|2022-07-28 12:05:00|14870.8|14864.8|14870.8|14864.8|14873.3|14867.3|14868.8|14862.8|109
1659010200000|2022-07-28 12:10:00|14871.3|14865.3|14872.8|14866.8|14874.3|14868.3|14870.3|14864.3|51
1659010500000|2022-07-28 12:15:00|14872.3|14866.3|14873.3|14867.3|14874.3|14868.3|14870.3|14864.3|43
1659010800000|2022-07-28 12:20:00|14872.3|14866.3|14875.8|14869.8|14878.3|14872.3|14871.3|14865.3|89
1659011100000|2022-07-28 12:25:00|14874.8|14868.8|14878.3|14872.3|14879.3|14873.3|14874.3|14868.3|61
1659011400000|2022-07-28 12:30:00|14878.8|14872.8|14897.8|14891.8|14897.8|14891.8|14858.8|14852.8|1930
1659011700000|2022-07-28 12:35:00|14897.3|14891.3|14887.8|14881.8|14904.8|14898.8|14884.8|14878.8|890
1659012000000|2022-07-28 12:40:00|14888.3|14882.3|14902.3|14896.3|14903.8|14897.8|14887.3|14881.3|439
1659012300000|2022-07-28 12:45:00|14901.3|14895.3|14911.3|14905.3|14922.3|14916.3|14901.3|14895.3|1393
1659012600000|2022-07-28 12:50:00|14910.8|14904.8|14913.3|14907.3|14919.8|14913.8|14908.3|14902.3|506
1659012900000|2022-07-28 12:55:00|14913.8|14907.8|14904.8|14898.8|14913.8|14907.8|14901.3|14895.3|413
1659013200000|2022-07-28 13:00:00|14904.3|14898.3|14899.8|14893.8|14905.8|14899.8|14898.3|14892.3|315
1659013500000|2022-07-28 13:05:00|14900.3|14894.3|14900.3|14894.3|14903.8|14897.8|14897.3|14891.3|257
1659013800000|2022-07-28 13:10:00|14899.8|14893.8|14905.8|14899.8|14906.3|14900.3|14899.3|14893.3|143
1659014100000|2022-07-28 13:15:00|14905.3|14899.3|14914.3|14908.3|14916.3|14910.3|14904.3|14898.3|284
1659014400000|2022-07-28 13:20:00|14914.8|14908.8|14916.3|14910.3|14917.8|14911.8|14910.3|14904.3|251
1659014700000|2022-07-28 13:25:00|14916.8|14910.8|14914.8|14908.8|14919.3|14913.3|14911.3|14905.3|237
1659015000000|2022-07-28 13:30:00|14913.8|14907.8|14911.3|14905.3|14927.8|14921.8|14907.8|14901.8|1301
1659015300000|2022-07-28 13:35:00|14912.3|14906.3|14906.8|14900.8|14925.3|14919.3|14906.3|14900.3|825
1659015600000|2022-07-28 13:40:00|14906.3|14900.3|14888.3|14882.3|14908.8|14902.8|14887.3|14881.3|1078
1659015900000|2022-07-28 13:45:00|14888.8|14882.8|14881.8|14875.8|14890.8|14884.8|14871.8|14865.8|1371
1659016200000|2022-07-28 13:50:00|14882.3|14876.3|14844.8|14838.8|14884.3|14878.3|14843.3|14837.3|2430
1659016500000|2022-07-28 13:55:00|14843.8|14837.8|14864.8|14858.8|14870.3|14864.3|14841.8|14835.8|1394
1659016800000|2022-07-28 14:00:00|14866.3|14860.3|14869.8|14863.8|14877.3|14871.3|14864.8|14858.8|816
1659017100000|2022-07-28 14:05:00|14870.3|14864.3|14854.8|14848.8|14871.8|14865.8|14847.3|14841.3|949
1659017400000|2022-07-28 14:10:00|14855.8|14849.8|14847.8|14841.8|14863.8|14857.8|14835.8|14829.8|1341
1659017700000|2022-07-28 14:15:00|14847.3|14841.3|14850.3|14844.3|14858.3|14852.3|14844.3|14838.3|660
1659018000000|2022-07-28 14:20:00|14850.8|14844.8|14843.3|14837.3|14854.8|14848.8|14836.3|14830.3|784
1659018300000|2022-07-28 14:25:00|14843.8|14837.8|14843.8|14837.8|14847.8|14841.8|14831.3|14825.3|1074
1659018600000|2022-07-28 14:30:00|14843.3|14837.3|14841.3|14835.3|14847.3|14841.3|14832.3|14826.3|652
1659018900000|2022-07-28 14:35:00|14841.8|14835.8|14854.3|14848.3|14861.3|14855.3|14841.8|14835.8|890
1659019200000|2022-07-28 14:40:00|14855.3|14849.3|14857.3|14851.3|14857.8|14851.8|14849.3|14843.3|461
1659019500000|2022-07-28 14:45:00|14856.8|14850.8|14873.3|14867.3|14874.3|14868.3|14856.3|14850.3|853
1659019800000|2022-07-28 14:50:00|14873.8|14867.8|14875.8|14869.8|14879.3|14873.3|14869.8|14863.8|638
1659020100000|2022-07-28 14:55:00|14876.3|14870.3|14885.8|14879.8|14886.8|14880.8|14872.3|14866.3|578
1659020400000|2022-07-28 15:00:00|14886.3|14880.3|14896.8|14890.8|14901.3|14895.3|14884.3|14878.3|927
1659020700000|2022-07-28 15:05:00|14896.3|14890.3|14892.3|14886.3|14899.8|14893.8|14890.3|14884.3|482
1659021000000|2022-07-28 15:10:00|14891.3|14885.3|14901.3|14895.3|14903.3|14897.3|14887.3|14881.3|536
1659021300000|2022-07-28 15:15:00|14903.3|14897.3|14892.8|14886.8|14903.3|14897.3|14891.3|14885.3|315
1659021600000|2022-07-28 15:20:00|14893.3|14887.3|14912.8|14906.8|14915.3|14909.3|14889.3|14883.3|926
1659021900000|2022-07-28 15:25:00|14913.3|14907.3|14920.3|14914.3|14920.3|14914.3|14911.3|14905.3|640
1659022200000|2022-07-28 15:30:00|14919.8|14913.8|14911.3|14905.3|14921.8|14915.8|14907.8|14901.8|608
1659022500000|2022-07-28 15:35:00|14911.8|14905.8|14910.3|14904.3|14915.3|14909.3|14905.3|14899.3|346
1659022800000|2022-07-28 15:40:00|14910.8|14904.8|14924.8|14918.8|14926.8|14920.8|14909.3|14903.3|673
1659023100000|2022-07-28 15:45:00|14925.3|14919.3|14920.3|14914.3|14928.3|14922.3|14914.8|14908.8|515
1659023400000|2022-07-28 15:50:00|14921.3|14915.3|14918.3|14912.3|14926.3|14920.3|14918.3|14912.3|716
1659023700000|2022-07-28 15:55:00|14917.8|14911.8|14911.3|14905.3|14918.8|14912.8|14911.3|14905.3|341
1659024000000|2022-07-28 16:00:00|14910.8|14904.8|14915.3|14909.3|14916.3|14910.3|14908.3|14902.3|662
1659024300000|2022-07-28 16:05:00|14916.3|14910.3|14913.3|14907.3|14919.8|14913.8|14911.8|14905.8|198
1659024600000|2022-07-28 16:10:00|14912.8|14906.8|14916.8|14910.8|14920.3|14914.3|14912.8|14906.8|208
1659024900000|2022-07-28 16:15:00|14917.3|14911.3|14910.3|14904.3|14917.3|14911.3|14908.3|14902.3|188
1659025200000|2022-07-28 16:20:00|14909.8|14903.8|14920.3|14914.3|14920.8|14914.8|14905.3|14899.3|384
1659025500000|2022-07-28 16:25:00|14919.3|14913.3|14940.3|14934.3|14940.3|14934.3|14916.8|14910.8|1121
1659025800000|2022-07-28 16:30:00|14941.8|14935.8|14935.3|14929.3|14943.3|14937.3|14927.8|14921.8|785
1659026100000|2022-07-28 16:35:00|14934.8|14928.8|14936.8|14930.8|14940.3|14934.3|14933.3|14927.3|277
1659026400000|2022-07-28 16:40:00|14937.3|14931.3|14933.3|14927.3|14937.3|14931.3|14930.8|14924.8|153
1659026700000|2022-07-28 16:45:00|14932.8|14926.8|14930.8|14924.8|14937.3|14931.3|14930.3|14924.3|127
1659027000000|2022-07-28 16:50:00|14931.3|14925.3|14939.3|14933.3|14939.3|14933.3|14928.3|14922.3|216
1659027300000|2022-07-28 16:55:00|14939.8|14933.8|14933.3|14927.3|14941.3|14935.3|14933.3|14927.3|130
1659027600000|2022-07-28 17:00:00|14933.8|14927.8|14932.8|14926.8|14936.3|14930.3|14926.3|14920.3|318
1659027900000|2022-07-28 17:05:00|14933.3|14927.3|14935.3|14929.3|14937.3|14931.3|14929.3|14923.3|84
1659028200000|2022-07-28 17:10:00|14936.3|14930.3|14937.3|14931.3|14939.8|14933.8|14932.3|14926.3|218
1659028500000|2022-07-28 17:15:00|14937.8|14931.8|14938.3|14932.3|14938.8|14932.8|14934.3|14928.3|91
1659028800000|2022-07-28 17:20:00|14939.3|14933.3|14946.8|14940.8|14950.3|14944.3|14937.8|14931.8|544
1659029100000|2022-07-28 17:25:00|14946.3|14940.3|14949.3|14943.3|14949.3|14943.3|14945.3|14939.3|93
1659029400000|2022-07-28 17:30:00|14949.8|14943.8|14953.3|14947.3|14954.3|14948.3|14948.3|14942.3|296
1659029700000|2022-07-28 17:35:00|14953.8|14947.8|14953.3|14947.3|14957.3|14951.3|14952.3|14946.3|293
1659030000000|2022-07-28 17:40:00|14954.8|14948.8|14970.3|14964.3|14971.3|14965.3|14954.8|14948.8|606
1659030300000|2022-07-28 17:45:00|14971.3|14965.3|14971.3|14965.3|14973.3|14967.3|14966.3|14960.3|229
1659030600000|2022-07-28 17:50:00|14970.8|14964.8|14968.3|14962.3|14971.8|14965.8|14964.3|14958.3|221
1659030900000|2022-07-28 17:55:00|14967.8|14961.8|14969.3|14963.3|14974.3|14968.3|14966.8|14960.8|226
1659031200000|2022-07-28 18:00:00|14969.8|14963.8|14959.8|14953.8|14972.3|14966.3|14958.3|14952.3|320
1659031500000|2022-07-28 18:05:00|14960.3|14954.3|14957.3|14951.3|14960.3|14954.3|14953.3|14947.3|177
1659031800000|2022-07-28 18:10:00|14956.3|14950.3|14954.8|14948.8|14959.3|14953.3|14952.3|14946.3|182
1659032100000|2022-07-28 18:15:00|14954.3|14948.3|14960.8|14954.8|14964.3|14958.3|14954.3|14948.3|116
1659032400000|2022-07-28 18:20:00|14960.3|14954.3|14959.8|14953.8|14961.8|14955.8|14956.8|14950.8|63
1659032700000|2022-07-28 18:25:00|14960.3|14954.3|14959.8|14953.8|14960.8|14954.8|14957.3|14951.3|59
1659033000000|2022-07-28 18:30:00|14959.3|14953.3|14957.3|14951.3|14961.3|14955.3|14952.3|14946.3|111
1659033300000|2022-07-28 18:35:00|14956.8|14950.8|14960.3|14954.3|14960.3|14954.3|14955.8|14949.8|39
1659033600000|2022-07-28 18:40:00|14961.3|14955.3|14962.8|14956.8|14964.8|14958.8|14958.8|14952.8|75
1659033900000|2022-07-28 18:45:00|14963.3|14957.3|14967.3|14961.3|14967.3|14961.3|14961.8|14955.8|74
1659034200000|2022-07-28 18:50:00|14968.3|14962.3|14969.8|14963.8|14970.3|14964.3|14963.3|14957.3|43
1659034500000|2022-07-28 18:55:00|14970.8|14964.8|14971.3|14965.3|14972.3|14966.3|14966.3|14960.3|83
1659034800000|2022-07-28 19:00:00|14970.8|14964.8|14976.8|14970.8|14978.3|14972.3|14969.8|14963.8|203
1659035100000|2022-07-28 19:05:00|14977.3|14971.3|14972.3|14966.3|14983.3|14977.3|14970.3|14964.3|274
1659035400000|2022-07-28 19:10:00|14972.8|14966.8|14971.8|14965.8|14973.8|14967.8|14967.8|14961.8|132
1659035700000|2022-07-28 19:15:00|14972.3|14966.3|14971.3|14965.3|14972.3|14966.3|14966.3|14960.3|134
1659036000000|2022-07-28 19:20:00|14971.8|14965.8|14970.8|14964.8|14974.3|14968.3|14969.3|14963.3|86
1659036300000|2022-07-28 19:25:00|14971.3|14965.3|14974.3|14968.3|14975.3|14969.3|14969.3|14963.3|64
1659036600000|2022-07-28 19:30:00|14973.8|14967.8|14970.8|14964.8|14973.8|14967.8|14968.8|14962.8|70
1659036900000|2022-07-28 19:35:00|14971.8|14965.8|14969.3|14963.3|14971.8|14965.8|14959.8|14953.8|128
1659037200000|2022-07-28 19:40:00|14970.3|14964.3|14970.3|14964.3|14970.8|14964.8|14961.8|14955.8|60
1659037500000|2022-07-28 19:45:00|14969.3|14963.3|14977.3|14971.3|14977.3|14971.3|14966.8|14960.8|116
1659037800000|2022-07-28 19:50:00|14978.3|14972.3|14973.8|14967.8|14980.8|14974.8|14972.3|14966.3|119
1659038100000|2022-07-28 19:55:00|14972.8|14966.8|14974.8|14968.8|14979.3|14973.3|14967.8|14961.8|191
1659038400000|2022-07-28 20:00:00|14974.3|14968.3|14984.8|14978.8|14988.3|14982.3|14970.3|14964.3|461
1659038700000|2022-07-28 20:05:00|14985.3|14979.3|14988.8|14982.8|14991.3|14985.3|14984.8|14978.8|191
1659039000000|2022-07-28 20:10:00|14988.3|14982.3|14983.8|14977.8|14988.3|14982.3|14981.8|14975.8|122
1659039300000|2022-07-28 20:15:00|14983.3|14977.3|14985.3|14979.3|14986.8|14980.8|14982.8|14976.8|71
1659039600000|2022-07-28 20:20:00|14984.8|14978.8|14973.8|14967.8|14985.8|14979.8|14973.8|14967.8|135
1659039900000|2022-07-28 20:25:00|14972.8|14966.8|14978.3|14972.3|14979.3|14973.3|14972.8|14966.8|53
1659040200000|2022-07-28 20:30:00|14975.3|14969.3|14983.8|14977.8|14988.3|14982.3|14974.8|14968.8|270
1659040500000|2022-07-28 20:35:00|14981.8|14975.8|14985.8|14979.8|14988.3|14982.3|14976.8|14970.8|271
1659040800000|2022-07-28 20:40:00|14985.3|14979.3|14986.8|14980.8|14987.8|14981.8|14983.8|14977.8|67
1659041100000|2022-07-28 20:45:00|14986.3|14980.3|14993.3|14987.3|14993.8|14987.8|14986.3|14980.3|235
1659041400000|2022-07-28 20:50:00|14991.8|14985.8|14989.8|14983.8|14994.8|14988.8|14989.8|14983.8|196
1659041700000|2022-07-28 20:55:00|14990.3|14984.3|14991.3|14985.3|14991.8|14985.8|14980.3|14974.3|254
1659042000000|2022-07-28 21:00:00|14987.3|14973.3|14992.4|14978.4|14993|14979|14987.2|14973.2|0
1659042300000|2022-07-28 21:05:00|14993.3|14979.3|14987.7|14973.7|14993.3|14979.3|14987.4|14973.4|0
1659042600000|2022-07-28 21:10:00|14990.7|14976.7|14987.6|14973.6|14993|14979|14987.6|14973.6|0
1659042900000|2022-07-28 21:15:00|14987.5|14973.5|14987.4|14973.4|14989.9|14975.9|14986.5|14972.5|0
1659043200000|2022-07-28 21:20:00|14987.3|14973.3|14984.7|14970.7|14988.5|14974.5|14984.7|14970.7|0
1659043500000|2022-07-28 21:25:00|14984.5|14970.5|14981.2|14967.2|14985.1|14971.1|14979.4|14965.4|0
1659043800000|2022-07-28 21:30:00|14979.4|14965.4|14984.4|14970.4|14986.3|14972.3|14979.4|14965.4|0
1659044100000|2022-07-28 21:35:00|14984.2|14970.2|14982.2|14968.2|14984.4|14970.4|14981.8|14967.8|0
1659044400000|2022-07-28 21:40:00|14981.6|14967.6|14986|14972|14986.3|14972.3|14981.6|14967.6|0
1659044700000|2022-07-28 21:45:00|14985.8|14971.8|14986.3|14972.3|14987.1|14973.1|14985.8|14971.8|0
1659045000000|2022-07-28 21:50:00|14986.7|14972.7|14987.8|14973.8|14987.8|14973.8|14985.9|14971.9|0
1659045300000|2022-07-28 21:55:00|14988.1|14974.1|14989.4|14975.4|14991.5|14977.5|14987.6|14973.6|0
1659045600000|2022-07-28 22:00:00|14981.2|14967.2|14960.3|14946.3|14981.2|14967.2|14954.6|14940.6|0
1659045900000|2022-07-28 22:05:00|14960.7|14946.7|14966.9|14952.9|14969.7|14955.7|14958.7|14944.7|0
1659046200000|2022-07-28 22:10:00|14968.1|14954.1|14974.1|14960.1|14974.9|14960.9|14963.6|14949.6|0
1659046500000|2022-07-28 22:15:00|14974.9|14960.9|14965.1|14951.1|14974.9|14960.9|14965.1|14951.1|0
1659046800000|2022-07-28 22:20:00|14965.9|14951.9|14961|14947|14965.9|14951.9|14958.5|14944.5|0
1659047100000|2022-07-28 22:25:00|14961.4|14947.4|14967.1|14953.1|14967.1|14953.1|14961|14947|0
1659047400000|2022-07-28 22:30:00|14967.5|14953.5|14962.6|14948.6|14968.3|14954.3|14962.6|14948.6|0
1659047700000|2022-07-28 22:35:00|14963.4|14949.4|14961|14947|14965.9|14951.9|14960.2|14946.2|0
1659048000000|2022-07-28 22:40:00|14961.4|14947.4|14964.3|14950.3|14964.3|14950.3|14959.3|14945.3|0
1659048300000|2022-07-28 22:45:00|14963.8|14949.8|14956.9|14942.9|14963.8|14949.8|14956.1|14942.1|0
1659048600000|2022-07-28 22:50:00|14956.1|14942.1|14950.7|14936.7|14956.5|14942.5|14948.2|14934.2|0
1659048900000|2022-07-28 22:55:00|14949.9|14935.9|14953.1|14939.1|14955.6|14941.6|14946.6|14932.6|0
1659049200000|2022-07-28 23:00:00|14953.9|14939.9|14948.2|14934.2|14954.8|14940.8|14947.7|14933.7|0
1659049500000|2022-07-28 23:05:00|14948.6|14934.6|14945.7|14931.7|14949|14935|14944|14930|0
1659049800000|2022-07-28 23:10:00|14946.5|14932.5|14945.7|14931.7|14947.3|14933.3|14944.9|14930.9|0
1659050100000|2022-07-28 23:15:00|14947.3|14933.3|14944|14930|14948.1|14934.1|14942|14928|0
1659050400000|2022-07-28 23:20:00|14944.9|14930.9|14944.9|14930.9|14949.8|14935.8|14941.6|14927.6|0
1659050700000|2022-07-28 23:25:00|14945.7|14931.7|14954.7|14940.7|14955.5|14941.5|14945.7|14931.7|0
1659051000000|2022-07-28 23:30:00|14953.9|14939.9|14952|14938|14954.7|14940.7|14952|14938|0
1659051300000|2022-07-28 23:35:00|14951.2|14937.2|14952.8|14938.8|14956.1|14942.1|14948.8|14934.8|0
1659051600000|2022-07-28 23:40:00|14952.4|14938.4|14953.6|14939.6|14954.5|14940.5|14951.2|14937.2|0
1659051900000|2022-07-28 23:45:00|14954.5|14940.5|14956.1|14942.1|14956.9|14942.9|14951.2|14937.2|0
1659052200000|2022-07-28 23:50:00|14956.9|14942.9|14957.6|14943.6|14960.3|14946.3|14953.6|14939.6|0
1659052500000|2022-07-28 23:55:00|14957.2|14943.2|14955.1|14941.1|14958.8|14944.8|14954.3|14940.3|0
1658966400000|2022-07-28 00:00:00|15021.7|15007.7|15017.1|15003.1|15028.8|15014.8|15016.3|15002.3|0
1658966700000|2022-07-28 00:05:00|15017.5|15003.5|15014.8|15000.8|15023.5|15009.5|15013.6|14999.6|0
1658967000000|2022-07-28 00:10:00|15015.3|15001.3|15012.8|14998.8|15017|15003|15011.1|14997.1|0
1658967300000|2022-07-28 00:15:00|15011.9|14997.9|15007|14993|15014|15000|15006.1|14992.1|0
1658967600000|2022-07-28 00:20:00|15007.2|14993.2|15001.3|14987.3|15007.4|14993.4|15001.3|14987.3|0
1658967900000|2022-07-28 00:25:00|15001.7|14987.7|14992.8|14978.8|15005.7|14991.7|14992.4|14978.4|0
1658968200000|2022-07-28 00:30:00|14993.2|14979.2|14998.2|14984.2|14998.6|14984.6|14992.4|14978.4|0
1658968500000|2022-07-28 00:35:00|14998.4|14984.4|14995.3|14981.3|14998.6|14984.6|14994.5|14980.5|0
1658968800000|2022-07-28 00:40:00|14994.9|14980.9|14995.7|14981.7|14997.8|14983.8|14991.6|14977.6|0
1658969100000|2022-07-28 00:45:00|14998.6|14994.6|15006.1|15002.1|15015.6|15011.6|14986.1|14982.1|4712
1658969400000|2022-07-28 00:50:00|15007.6|15003.6|15007.1|15003.1|15013.1|15009.1|15003.1|14999.1|1020
1658969700000|2022-07-28 00:55:00|15007.6|15003.6|15005.1|15001.1|15022.6|15018.6|15005.1|15001.1|1809
1658970000000|2022-07-28 01:00:00|15005.6|15001.6|15009.1|15005.1|15010.6|15006.6|14989.1|14985.1|4080
1658970300000|2022-07-28 01:05:00|15008.1|15004.1|14947.6|14943.6|15019.1|15015.1|14939.6|14935.6|5963
1658970600000|2022-07-28 01:10:00|14947.1|14943.1|14953.6|14949.6|14967.6|14963.6|14942.1|14938.1|3076
1658970900000|2022-07-28 01:15:00|14954.6|14950.6|14950.6|14946.6|14964.1|14960.1|14943.1|14939.1|2062
1658971200000|2022-07-28 01:20:00|14950.1|14946.1|14924.1|14920.1|14950.1|14946.1|14917.1|14913.1|4579
1658971500000|2022-07-28 01:25:00|14923.6|14919.6|14939.6|14935.6|14943.6|14939.6|14921.1|14917.1|2093
1658971800000|2022-07-28 01:30:00|14941.6|14937.6|14928.6|14924.6|14944.1|14940.1|14928.6|14924.6|1757
1658972100000|2022-07-28 01:35:00|14928.1|14924.1|14920.6|14916.6|14929.6|14925.6|14918.1|14914.1|1996
1658972400000|2022-07-28 01:40:00|14921.1|14917.1|14908.1|14904.1|14921.1|14917.1|14900.6|14896.6|2648
1658972700000|2022-07-28 01:45:00|14908.6|14904.6|14893.1|14889.1|14917.1|14913.1|14893.1|14889.1|2013
1658973000000|2022-07-28 01:50:00|14893.6|14889.6|14892.1|14888.1|14897.6|14893.6|14880.1|14876.1|3151
1658973300000|2022-07-28 01:55:00|14893.1|14889.1|14902.1|14898.1|14909.1|14905.1|14892.6|14888.6|1778
1658973600000|2022-07-28 02:00:00|14902.6|14898.6|14890.6|14886.6|14903.1|14899.1|14887.1|14883.1|1221
1658973900000|2022-07-28 02:05:00|14891.1|14887.1|14877.1|14873.1|14891.1|14887.1|14861.1|14857.1|3081
1658974200000|2022-07-28 02:10:00|14877.6|14873.6|14896.6|14892.6|14896.6|14892.6|14876.1|14872.1|1205
1658974500000|2022-07-28 02:15:00|14897.1|14893.1|14916.1|14912.1|14916.1|14912.1|14895.6|14891.6|1974
1658974800000|2022-07-28 02:20:00|14917.1|14913.1|14905.1|14901.1|14919.1|14915.1|14903.1|14899.1|1359
1658975100000|2022-07-28 02:25:00|14906.1|14902.1|14915.1|14911.1|14917.1|14913.1|14905.1|14901.1|829
1658975400000|2022-07-28 02:30:00|14914.6|14910.6|14909.1|14905.1|14918.6|14914.6|14903.1|14899.1|888
1658975700000|2022-07-28 02:35:00|14910.6|14906.6|14911.1|14907.1|14914.1|14910.1|14899.1|14895.1|888
1658976000000|2022-07-28 02:40:00|14910.1|14906.1|14910.6|14906.6|14916.1|14912.1|14905.1|14901.1|645
1658976300000|2022-07-28 02:45:00|14910.1|14906.1|14896.1|14892.1|14911.6|14907.6|14896.1|14892.1|1033
1658976600000|2022-07-28 02:50:00|14897.1|14893.1|14890.1|14886.1|14899.1|14895.1|14880.1|14876.1|1398
1658976900000|2022-07-28 02:55:00|14891.1|14887.1|14896.6|14892.6|14899.1|14895.1|14884.1|14880.1|723
1658977200000|2022-07-28 03:00:00|14895.6|14891.6|14911.6|14907.6|14912.1|14908.1|14894.1|14890.1|960
1658977500000|2022-07-28 03:05:00|14911.1|14907.1|14925.1|14921.1|14925.1|14921.1|14905.1|14901.1|1157
1658977800000|2022-07-28 03:10:00|14924.6|14920.6|14940.6|14936.6|14941.1|14937.1|14924.6|14920.6|2209
1658978100000|2022-07-28 03:15:00|14939.6|14935.6|14933.1|14929.1|14942.1|14938.1|14932.1|14928.1|1181
1658978400000|2022-07-28 03:20:00|14934.1|14930.1|14928.1|14924.1|14935.1|14931.1|14922.6|14918.6|1016
1658978700000|2022-07-28 03:25:00|14928.6|14924.6|14934.1|14930.1|14935.1|14931.1|14925.1|14921.1|486
1658979000000|2022-07-28 03:30:00|14934.6|14930.6|14921.1|14917.1|14934.6|14930.6|14917.1|14913.1|1003
1658979300000|2022-07-28 03:35:00|14921.6|14917.6|14923.1|14919.1|14927.1|14923.1|14914.1|14910.1|782
1658979600000|2022-07-28 03:40:00|14924.1|14920.1|14922.1|14918.1|14925.1|14921.1|14918.6|14914.6|507
1658979900000|2022-07-28 03:45:00|14922.6|14918.6|14917.6|14913.6|14922.6|14918.6|14913.6|14909.6|403
1658980200000|2022-07-28 03:50:00|14918.1|14914.1|14914.1|14910.1|14924.1|14920.1|14913.6|14909.6|528
1658980500000|2022-07-28 03:55:00|14915.1|14911.1|14915.6|14911.6|14919.1|14915.1|14911.1|14907.1|454
1658980800000|2022-07-28 04:00:00|14916.1|14912.1|14923.6|14919.6|14926.6|14922.6|14916.1|14912.1|523
1658981100000|2022-07-28 04:05:00|14923.1|14919.1|14926.1|14922.1|14926.1|14922.1|14917.1|14913.1|306
1658981400000|2022-07-28 04:10:00|14926.6|14922.6|14921.1|14917.1|14928.6|14924.6|14920.6|14916.6|308
1658981700000|2022-07-28 04:15:00|14920.6|14916.6|14928.1|14924.1|14932.1|14928.1|14920.1|14916.1|603
1658982000000|2022-07-28 04:20:00|14927.1|14923.1|14923.6|14919.6|14929.6|14925.6|14916.6|14912.6|784
1658982300000|2022-07-28 04:25:00|14923.1|14919.1|14930.6|14926.6|14933.1|14929.1|14922.1|14918.1|302
1658982600000|2022-07-28 04:30:00|14930.1|14926.1|14917.1|14913.1|14932.6|14928.6|14917.1|14913.1|502
1658982900000|2022-07-28 04:35:00|14916.6|14912.6|14883.6|14879.6|14916.6|14912.6|14882.6|14878.6|2199
1658983200000|2022-07-28 04:40:00|14883.1|14879.1|14888.1|14884.1|14890.1|14886.1|14876.1|14872.1|1573
1658983500000|2022-07-28 04:45:00|14887.6|14883.6|14898.6|14894.6|14903.6|14899.6|14886.6|14882.6|1399
1658983800000|2022-07-28 04:50:00|14899.1|14895.1|14906.6|14902.6|14908.6|14904.6|14899.1|14895.1|920
1658984100000|2022-07-28 04:55:00|14907.6|14903.6|14913.6|14909.6|14919.6|14915.6|14906.1|14902.1|941
1658984400000|2022-07-28 05:00:00|14914.6|14910.6|14912.1|14908.1|14916.1|14912.1|14903.1|14899.1|1118
1658984700000|2022-07-28 05:05:00|14911.6|14907.6|14903.6|14899.6|14913.1|14909.1|14903.1|14899.1|833
1658985000000|2022-07-28 05:10:00|14904.1|14900.1|14901.6|14897.6|14910.1|14906.1|14899.6|14895.6|1055
1658985300000|2022-07-28 05:15:00|14899.6|14895.6|14868.6|14864.6|14902.1|14898.1|14866.1|14862.1|2624
1658985600000|2022-07-28 05:20:00|14867.1|14863.1|14871.1|14867.1|14888.1|14884.1|14867.1|14863.1|2500
1658985900000|2022-07-28 05:25:00|14871.6|14867.6|14883.6|14879.6|14886.1|14882.1|14868.1|14864.1|2063
1658986200000|2022-07-28 05:30:00|14884.6|14880.6|14892.1|14888.1|14899.1|14895.1|14881.6|14877.6|2058
1658986500000|2022-07-28 05:35:00|14893.1|14889.1|14908.1|14904.1|14909.1|14905.1|14893.1|14889.1|1630
1658986800000|2022-07-28 05:40:00|14908.6|14904.6|14907.6|14903.6|14910.6|14906.6|14903.1|14899.1|2054
1658987100000|2022-07-28 05:45:00|14912.6|14898.6|14917.9|14903.9|14919.1|14905.1|14912.1|14898.1|0
1658987400000|2022-07-28 05:50:00|14918.9|14904.9|14920.3|14906.3|14920.7|14906.7|14916.2|14902.2|0
1658987700000|2022-07-28 05:55:00|14920.1|14906.1|14921.2|14907.2|14923.6|14909.6|14919.1|14905.1|0
1658988000000|2022-07-28 06:00:00|14920.7|14906.7|14928.6|14914.6|14931|14917|14920.7|14906.7|0
1658988300000|2022-07-28 06:05:00|14928.4|14914.4|14925.3|14911.3|14930.6|14916.6|14919.1|14905.1|0
1658988600000|2022-07-28 06:10:00|14925.5|14911.5|14930.6|14916.6|14934.3|14920.3|14925.5|14911.5|0
1658988900000|2022-07-28 06:15:00|14929.6|14915.6|14917.4|14903.4|14931|14917|14914.4|14900.4|0
1658989200000|2022-07-28 06:20:00|14917.3|14903.3|14916.4|14902.4|14918.2|14904.2|14915.1|14901.1|0
1658989500000|2022-07-28 06:25:00|14916.3|14902.3|14916.5|14902.5|14917.1|14903.1|14915.1|14901.1|0
1658989800000|2022-07-28 06:30:00|14903.7|14889.7|14901.6|14887.6|14904.8|14890.8|14901.5|14887.5|0
1658990100000|2022-07-28 06:35:00|14901.9|14887.9|14905|14891|14905.6|14891.6|14900.9|14886.9|0
1658990400000|2022-07-28 06:40:00|14905.1|14891.1|14903.4|14889.4|14905.7|14891.7|14903.1|14889.1|0
1658990700000|2022-07-28 06:45:00|14903.2|14889.2|14899.3|14885.3|14903.2|14889.2|14898.2|14884.2|0
1658991000000|2022-07-28 06:50:00|14899.1|14885.1|14898.8|14884.8|14899.4|14885.4|14897.8|14883.8|0
1658991300000|2022-07-28 06:55:00|14899.1|14885.1|14898.1|14884.1|14900.8|14886.8|14897.3|14883.3|0
1658991600000|2022-07-28 07:00:00|14898.7|14884.7|14898.8|14892.8|14899.3|14893.3|14885.8|14879.8|1014
1658991900000|2022-07-28 07:05:00|14899.3|14893.3|14895.3|14889.3|14903.8|14897.8|14892.3|14886.3|370
1658992200000|2022-07-28 07:10:00|14897.3|14891.3|14906.3|14900.3|14906.3|14900.3|14896.3|14890.3|459
1658992500000|2022-07-28 07:15:00|14907.3|14901.3|14912.8|14906.8|14913.8|14907.8|14900.3|14894.3|411
1658992800000|2022-07-28 07:20:00|14913.3|14907.3|14904.8|14898.8|14915.8|14909.8|14904.8|14898.8|412
1658993100000|2022-07-28 07:25:00|14904.3|14898.3|14904.8|14898.8|14909.3|14903.3|14903.3|14897.3|152
1658993400000|2022-07-28 07:30:00|14904.3|14898.3|14902.3|14896.3|14906.3|14900.3|14896.3|14890.3|289
1658993700000|2022-07-28 07:35:00|14902.8|14896.8|14900.3|14894.3|14906.3|14900.3|14899.3|14893.3|123
1658994000000|2022-07-28 07:40:00|14901.3|14895.3|14901.3|14895.3|14909.3|14903.3|14900.3|14894.3|149
1658994300000|2022-07-28 07:45:00|14902.3|14896.3|14903.3|14897.3|14905.8|14899.8|14901.3|14895.3|87
1658994600000|2022-07-28 07:50:00|14903.8|14897.8|14900.3|14894.3|14904.3|14898.3|14898.3|14892.3|112
1658994900000|2022-07-28 07:55:00|14899.3|14893.3|14894.8|14888.8|14900.3|14894.3|14892.3|14886.3|235
1658995200000|2022-07-28 08:00:00|14894.3|14888.3|14893.8|14887.8|14897.8|14891.8|14890.3|14884.3|196
1658995500000|2022-07-28 08:05:00|14892.8|14886.8|14885.3|14879.3|14893.8|14887.8|14881.3|14875.3|465
1658995800000|2022-07-28 08:10:00|14884.8|14878.8|14890.3|14884.3|14892.3|14886.3|14883.8|14877.8|201
1658996100000|2022-07-28 08:15:00|14889.8|14883.8|14893.3|14887.3|14896.3|14890.3|14888.3|14882.3|122
1658996400000|2022-07-28 08:20:00|14893.8|14887.8|14893.8|14887.8|14896.3|14890.3|14892.3|14886.3|149
1658996700000|2022-07-28 08:25:00|14894.3|14888.3|14889.3|14883.3|14894.3|14888.3|14887.3|14881.3|92
1658997000000|2022-07-28 08:30:00|14889.8|14883.8|14884.3|14878.3|14889.8|14883.8|14884.3|14878.3|151
1658997300000|2022-07-28 08:35:00|14884.8|14878.8|14882.8|14876.8|14886.3|14880.3|14882.3|14876.3|138
1658997600000|2022-07-28 08:40:00|14882.3|14876.3|14886.8|14880.8|14888.3|14882.3|14879.3|14873.3|187
1658997900000|2022-07-28 08:45:00|14886.3|14880.3|14885.3|14879.3|14889.3|14883.3|14885.3|14879.3|95
1658998200000|2022-07-28 08:50:00|14886.3|14880.3|14879.3|14873.3|14888.3|14882.3|14876.8|14870.8|280
1658998500000|2022-07-28 08:55:00|14879.8|14873.8|14878.3|14872.3|14881.3|14875.3|14877.3|14871.3|202
1658998800000|2022-07-28 09:00:00|14878.8|14872.8|14879.3|14873.3|14882.3|14876.3|14878.3|14872.3|133
1658999100000|2022-07-28 09:05:00|14878.3|14872.3|14873.3|14867.3|14879.3|14873.3|14873.3|14867.3|243
1658999400000|2022-07-28 09:10:00|14873.8|14867.8|14874.3|14868.3|14874.3|14868.3|14868.3|14862.3|277
1658999700000|2022-07-28 09:15:00|14873.3|14867.3|14876.3|14870.3|14877.3|14871.3|14873.3|14867.3|86
1659000000000|2022-07-28 09:20:00|14875.8|14869.8|14874.3|14868.3|14877.3|14871.3|14873.3|14867.3|66
1659000300000|2022-07-28 09:25:00|14874.8|14868.8|14876.3|14870.3|14878.3|14872.3|14874.3|14868.3|153
1659000600000|2022-07-28 09:30:00|14875.8|14869.8|14879.3|14873.3|14879.3|14873.3|14874.3|14868.3|83
1659000900000|2022-07-28 09:35:00|14878.8|14872.8|14883.3|14877.3|14884.3|14878.3|14878.3|14872.3|201
1659001200000|2022-07-28 09:40:00|14882.8|14876.8|14883.3|14877.3|14883.8|14877.8|14881.3|14875.3|75
1659001500000|2022-07-28 09:45:00|14882.8|14876.8|14882.3|14876.3|14885.3|14879.3|14881.3|14875.3|96
1659001800000|2022-07-28 09:50:00|14883.3|14877.3|14878.8|14872.8|14884.3|14878.3|14878.8|14872.8|114
1659002100000|2022-07-28 09:55:00|14879.3|14873.3|14885.3|14879.3|14885.3|14879.3|14878.3|14872.3|73
1659002400000|2022-07-28 10:00:00|14884.8|14878.8|14884.3|14878.3|14887.3|14881.3|14883.3|14877.3|177
1659002700000|2022-07-28 10:05:00|14884.8|14878.8|14882.3|14876.3|14885.3|14879.3|14882.3|14876.3|54
1659003000000|2022-07-28 10:10:00|14882.8|14876.8|14877.3|14871.3|14882.8|14876.8|14877.3|14871.3|92
1659003300000|2022-07-28 10:15:00|14877.8|14871.8|14877.8|14871.8|14878.8|14872.8|14877.3|14871.3|39
1659003600000|2022-07-28 10:20:00|14877.3|14871.3|14879.3|14873.3|14880.3|14874.3|14876.3|14870.3|42
1659003900000|2022-07-28 10:25:00|14879.8|14873.8|14883.8|14877.8|14884.3|14878.3|14877.3|14871.3|68
1659004200000|2022-07-28 10:30:00|14884.3|14878.3|14882.3|14876.3|14884.3|14878.3|14880.8|14874.8|44
1659004500000|2022-07-28 10:35:00|14880.8|14874.8|14883.8|14877.8|14885.3|14879.3|14880.8|14874.8|43
1659004800000|2022-07-28 10:40:00|14884.3|14878.3|14884.3|14878.3|14884.3|14878.3|14881.3|14875.3|43
1659005100000|2022-07-28 10:45:00|14883.3|14877.3|14880.3|14874.3|14883.3|14877.3|14879.3|14873.3|98
1659005400000|2022-07-28 10:50:00|14879.8|14873.8|14880.8|14874.8|14881.3|14875.3|14878.3|14872.3|39
1659005700000|2022-07-28 10:55:00|14880.3|14874.3|14877.8|14871.8|14880.3|14874.3|14871.3|14865.3|181
1659006000000|2022-07-28 11:00:00|14877.3|14871.3|14880.3|14874.3|14880.8|14874.8|14876.8|14870.8|46
1659006300000|2022-07-28 11:05:00|14879.8|14873.8|14881.8|14875.8|14882.3|14876.3|14878.3|14872.3|41
1659006600000|2022-07-28 11:10:00|14882.3|14876.3|14881.8|14875.8|14882.3|14876.3|14878.3|14872.3|43
1659006900000|2022-07-28 11:15:00|14882.3|14876.3|14885.3|14879.3|14885.3|14879.3|14879.3|14873.3|90
1659007200000|2022-07-28 11:20:00|14884.3|14878.3|14884.8|14878.8|14885.3|14879.3|14881.3|14875.3|143
1659007500000|2022-07-28 11:25:00|14884.3|14878.3|14883.3|14877.3|14885.3|14879.3|14881.3|14875.3|70
1659007800000|2022-07-28 11:30:00|14882.3|14876.3|14881.8|14875.8|14882.8|14876.8|14880.3|14874.3|39
1659008100000|2022-07-28 11:35:00|14882.3|14876.3|14880.8|14874.8|14882.8|14876.8|14880.3|14874.3|35
1659008400000|2022-07-28 11:40:00|14880.3|14874.3|14879.3|14873.3|14880.8|14874.8|14877.3|14871.3|80
1659008700000|2022-07-28 11:45:00|14878.8|14872.8|14878.3|14872.3|14880.3|14874.3|14878.3|14872.3|9
1659009000000|2022-07-28 11:50:00|14877.8|14871.8|14878.8|14872.8|14879.3|14873.3|14876.3|14870.3|54
1659009300000|2022-07-28 11:55:00|14879.3|14873.3|14875.8|14869.8|14879.3|14873.3|14873.8|14867.8|98
1659009600000|2022-07-28 12:00:00|14876.8|14870.8|14870.3|14864.3|14877.3|14871.3|14869.3|14863.3|199
1659009900000|2022-07-28 12:05:00|14870.8|14864.8|14870.8|14864.8|14873.3|14867.3|14868.8|14862.8|109
1659010200000|2022-07-28 12:10:00|14871.3|14865.3|14872.8|14866.8|14874.3|14868.3|14870.3|14864.3|51
1659010500000|2022-07-28 12:15:00|14872.3|14866.3|14873.3|14867.3|14874.3|14868.3|14870.3|14864.3|43
1659010800000|2022-07-28 12:20:00|14872.3|14866.3|14875.8|14869.8|14878.3|14872.3|14871.3|14865.3|89
1659011100000|2022-07-28 12:25:00|14874.8|14868.8|14878.3|14872.3|14879.3|14873.3|14874.3|14868.3|61
1659011400000|2022-07-28 12:30:00|14878.8|14872.8|14897.8|14891.8|14897.8|14891.8|14858.8|14852.8|1930
1659011700000|2022-07-28 12:35:00|14897.3|14891.3|14887.8|14881.8|14904.8|14898.8|14884.8|14878.8|890
1659012000000|2022-07-28 12:40:00|14888.3|14882.3|14902.3|14896.3|14903.8|14897.8|14887.3|14881.3|439
1659012300000|2022-07-28 12:45:00|14901.3|14895.3|14911.3|14905.3|14922.3|14916.3|14901.3|14895.3|1393
1659012600000|2022-07-28 12:50:00|14910.8|14904.8|14913.3|14907.3|14919.8|14913.8|14908.3|14902.3|506
1659012900000|2022-07-28 12:55:00|14913.8|14907.8|14904.8|14898.8|14913.8|14907.8|14901.3|14895.3|413
1659013200000|2022-07-28 13:00:00|14904.3|14898.3|14899.8|14893.8|14905.8|14899.8|14898.3|14892.3|315
1659013500000|2022-07-28 13:05:00|14900.3|14894.3|14900.3|14894.3|14903.8|14897.8|14897.3|14891.3|257
1659013800000|2022-07-28 13:10:00|14899.8|14893.8|14905.8|14899.8|14906.3|14900.3|14899.3|14893.3|143
1659014100000|2022-07-28 13:15:00|14905.3|14899.3|14914.3|14908.3|14916.3|14910.3|14904.3|14898.3|284
1659014400000|2022-07-28 13:20:00|14914.8|14908.8|14916.3|14910.3|14917.8|14911.8|14910.3|14904.3|251
1659014700000|2022-07-28 13:25:00|14916.8|14910.8|14914.8|14908.8|14919.3|14913.3|14911.3|14905.3|237
1659015000000|2022-07-28 13:30:00|14913.8|14907.8|14911.3|14905.3|14927.8|14921.8|14907.8|14901.8|1301
1659015300000|2022-07-28 13:35:00|14912.3|14906.3|14906.8|14900.8|14925.3|14919.3|14906.3|14900.3|825
1659015600000|2022-07-28 13:40:00|14906.3|14900.3|14888.3|14882.3|14908.8|14902.8|14887.3|14881.3|1078
1659015900000|2022-07-28 13:45:00|14888.8|14882.8|14881.8|14875.8|14890.8|14884.8|14871.8|14865.8|1371
1659016200000|2022-07-28 13:50:00|14882.3|14876.3|14844.8|14838.8|14884.3|14878.3|14843.3|14837.3|2430
1659016500000|2022-07-28 13:55:00|14843.8|14837.8|14864.8|14858.8|14870.3|14864.3|14841.8|14835.8|1394
1659016800000|2022-07-28 14:00:00|14866.3|14860.3|14869.8|14863.8|14877.3|14871.3|14864.8|14858.8|816
1659017100000|2022-07-28 14:05:00|14870.3|14864.3|14854.8|14848.8|14871.8|14865.8|14847.3|14841.3|949
1659017400000|2022-07-28 14:10:00|14855.8|14849.8|14847.8|14841.8|14863.8|14857.8|14835.8|14829.8|1341
1659017700000|2022-07-28 14:15:00|14847.3|14841.3|14850.3|14844.3|14858.3|14852.3|14844.3|14838.3|660
1659018000000|2022-07-28 14:20:00|14850.8|14844.8|14843.3|14837.3|14854.8|14848.8|14836.3|14830.3|784
1659018300000|2022-07-28 14:25:00|14843.8|14837.8|14843.8|14837.8|14847.8|14841.8|14831.3|14825.3|1074
1659018600000|2022-07-28 14:30:00|14843.3|14837.3|14841.3|14835.3|14847.3|14841.3|14832.3|14826.3|652
1659018900000|2022-07-28 14:35:00|14841.8|14835.8|14854.3|14848.3|14861.3|14855.3|14841.8|14835.8|890
1659019200000|2022-07-28 14:40:00|14855.3|14849.3|14857.3|14851.3|14857.8|14851.8|14849.3|14843.3|461
1659019500000|2022-07-28 14:45:00|14856.8|14850.8|14873.3|14867.3|14874.3|14868.3|14856.3|14850.3|853
1659019800000|2022-07-28 14:50:00|14873.8|14867.8|14875.8|14869.8|14879.3|14873.3|14869.8|14863.8|638
1659020100000|2022-07-28 14:55:00|14876.3|14870.3|14885.8|14879.8|14886.8|14880.8|14872.3|14866.3|578
1659020400000|2022-07-28 15:00:00|14886.3|14880.3|14896.8|14890.8|14901.3|14895.3|14884.3|14878.3|927
1659020700000|2022-07-28 15:05:00|14896.3|14890.3|14892.3|14886.3|14899.8|14893.8|14890.3|14884.3|482
1659021000000|2022-07-28 15:10:00|14891.3|14885.3|14901.3|14895.3|14903.3|14897.3|14887.3|14881.3|536
1659021300000|2022-07-28 15:15:00|14903.3|14897.3|14892.8|14886.8|14903.3|14897.3|14891.3|14885.3|315
1659021600000|2022-07-28 15:20:00|14893.3|14887.3|14912.8|14906.8|14915.3|14909.3|14889.3|14883.3|926
1659021900000|2022-07-28 15:25:00|14913.3|14907.3|14920.3|14914.3|14920.3|14914.3|14911.3|14905.3|640
1659022200000|2022-07-28 15:30:00|14919.8|14913.8|14911.3|14905.3|14921.8|14915.8|14907.8|14901.8|608
1659022500000|2022-07-28 15:35:00|14911.8|14905.8|14910.3|14904.3|14915.3|14909.3|14905.3|14899.3|346
1659022800000|2022-07-28 15:40:00|14910.8|14904.8|14924.8|14918.8|14926.8|14920.8|14909.3|14903.3|673
1659023100000|2022-07-28 15:45:00|14925.3|14919.3|14920.3|14914.3|14928.3|14922.3|14914.8|14908.8|515
1659023400000|2022-07-28 15:50:00|14921.3|14915.3|14918.3|14912.3|14926.3|14920.3|14918.3|14912.3|716
1659023700000|2022-07-28 15:55:00|14917.8|14911.8|14911.3|14905.3|14918.8|14912.8|14911.3|14905.3|341
1659024000000|2022-07-28 16:00:00|14910.8|14904.8|14915.3|14909.3|14916.3|14910.3|14908.3|14902.3|662
1659024300000|2022-07-28 16:05:00|14916.3|14910.3|14913.3|14907.3|14919.8|14913.8|14911.8|14905.8|198
1659024600000|2022-07-28 16:10:00|14912.8|14906.8|14916.8|14910.8|14920.3|14914.3|14912.8|14906.8|208
1659024900000|2022-07-28 16:15:00|14917.3|14911.3|14910.3|14904.3|14917.3|14911.3|14908.3|14902.3|188
1659025200000|2022-07-28 16:20:00|14909.8|14903.8|14920.3|14914.3|14920.8|14914.8|14905.3|14899.3|384
1659025500000|2022-07-28 16:25:00|14919.3|14913.3|14940.3|14934.3|14940.3|14934.3|14916.8|14910.8|1121
1659025800000|2022-07-28 16:30:00|14941.8|14935.8|14935.3|14929.3|14943.3|14937.3|14927.8|14921.8|785
1659026100000|2022-07-28 16:35:00|14934.8|14928.8|14936.8|14930.8|14940.3|14934.3|14933.3|14927.3|277
1659026400000|2022-07-28 16:40:00|14937.3|14931.3|14933.3|14927.3|14937.3|14931.3|14930.8|14924.8|153
1659026700000|2022-07-28 16:45:00|14932.8|14926.8|14930.8|14924.8|14937.3|14931.3|14930.3|14924.3|127
1659027000000|2022-07-28 16:50:00|14931.3|14925.3|14939.3|14933.3|14939.3|14933.3|14928.3|14922.3|216
1659027300000|2022-07-28 16:55:00|14939.8|14933.8|14933.3|14927.3|14941.3|14935.3|14933.3|14927.3|130
1659027600000|2022-07-28 17:00:00|14933.8|14927.8|14932.8|14926.8|14936.3|14930.3|14926.3|14920.3|318
1659027900000|2022-07-28 17:05:00|14933.3|14927.3|14935.3|14929.3|14937.3|14931.3|14929.3|14923.3|84
1659028200000|2022-07-28 17:10:00|14936.3|14930.3|14937.3|14931.3|14939.8|14933.8|14932.3|14926.3|218
1659028500000|2022-07-28 17:15:00|14937.8|14931.8|14938.3|14932.3|14938.8|14932.8|14934.3|14928.3|91
1659028800000|2022-07-28 17:20:00|14939.3|14933.3|14946.8|14940.8|14950.3|14944.3|14937.8|14931.8|544
1659029100000|2022-07-28 17:25:00|14946.3|14940.3|14949.3|14943.3|14949.3|14943.3|14945.3|14939.3|93
1659029400000|2022-07-28 17:30:00|14949.8|14943.8|14953.3|14947.3|14954.3|14948.3|14948.3|14942.3|296
1659029700000|2022-07-28 17:35:00|14953.8|14947.8|14953.3|14947.3|14957.3|14951.3|14952.3|14946.3|293
1659030000000|2022-07-28 17:40:00|14954.8|14948.8|14970.3|14964.3|14971.3|14965.3|14954.8|14948.8|606
1659030300000|2022-07-28 17:45:00|14971.3|14965.3|14971.3|14965.3|14973.3|14967.3|14966.3|14960.3|229
1659030600000|2022-07-28 17:50:00|14970.8|14964.8|14968.3|14962.3|14971.8|14965.8|14964.3|14958.3|221
1659030900000|2022-07-28 17:55:00|14967.8|14961.8|14969.3|14963.3|14974.3|14968.3|14966.8|14960.8|226
1659031200000|2022-07-28 18:00:00|14969.8|14963.8|14959.8|14953.8|14972.3|14966.3|14958.3|14952.3|320
1659031500000|2022-07-28 18:05:00|14960.3|14954.3|14957.3|14951.3|14960.3|14954.3|14953.3|14947.3|177
1659031800000|2022-07-28 18:10:00|14956.3|14950.3|14954.8|14948.8|14959.3|14953.3|14952.3|14946.3|182
1659032100000|2022-07-28 18:15:00|14954.3|14948.3|14960.8|14954.8|14964.3|14958.3|14954.3|14948.3|116
1659032400000|2022-07-28 18:20:00|14960.3|14954.3|14959.8|14953.8|14961.8|14955.8|14956.8|14950.8|63
1659032700000|2022-07-28 18:25:00|14960.3|14954.3|14959.8|14953.8|14960.8|14954.8|14957.3|14951.3|59
1659033000000|2022-07-28 18:30:00|14959.3|14953.3|14957.3|14951.3|14961.3|14955.3|14952.3|14946.3|111
1659033300000|2022-07-28 18:35:00|14956.8|14950.8|14960.3|14954.3|14960.3|14954.3|14955.8|14949.8|39
1659033600000|2022-07-28 18:40:00|14961.3|14955.3|14962.8|14956.8|14964.8|14958.8|14958.8|14952.8|75
1659033900000|2022-07-28 18:45:00|14963.3|14957.3|14967.3|14961.3|14967.3|14961.3|14961.8|14955.8|74
1659034200000|2022-07-28 18:50:00|14968.3|14962.3|14969.8|14963.8|14970.3|14964.3|14963.3|14957.3|43
1659034500000|2022-07-28 18:55:00|14970.8|14964.8|14971.3|14965.3|14972.3|14966.3|14966.3|14960.3|83
1659034800000|2022-07-28 19:00:00|14970.8|14964.8|14976.8|14970.8|14978.3|14972.3|14969.8|14963.8|203
1659035100000|2022-07-28 19:05:00|14977.3|14971.3|14972.3|14966.3|14983.3|14977.3|14970.3|14964.3|274
1659035400000|2022-07-28 19:10:00|14972.8|14966.8|14971.8|14965.8|14973.8|14967.8|14967.8|14961.8|132
1659035700000|2022-07-28 19:15:00|14972.3|14966.3|14971.3|14965.3|14972.3|14966.3|14966.3|14960.3|134
1659036000000|2022-07-28 19:20:00|14971.8|14965.8|14970.8|14964.8|14974.3|14968.3|14969.3|14963.3|86
1659036300000|2022-07-28 19:25:00|14971.3|14965.3|14974.3|14968.3|14975.3|14969.3|14969.3|14963.3|64
1659036600000|2022-07-28 19:30:00|14973.8|14967.8|14970.8|14964.8|14973.8|14967.8|14968.8|14962.8|70
1659036900000|2022-07-28 19:35:00|14971.8|14965.8|14969.3|14963.3|14971.8|14965.8|14959.8|14953.8|128
1659037200000|2022-07-28 19:40:00|14970.3|14964.3|14970.3|14964.3|14970.8|14964.8|14961.8|14955.8|60
1659037500000|2022-07-28 19:45:00|14969.3|14963.3|14977.3|14971.3|14977.3|14971.3|14966.8|14960.8|116
1659037800000|2022-07-28 19:50:00|14978.3|14972.3|14973.8|14967.8|14980.8|14974.8|14972.3|14966.3|119
1659038100000|2022-07-28 19:55:00|14972.8|14966.8|14974.8|14968.8|14979.3|14973.3|14967.8|14961.8|191
1659038400000|2022-07-28 20:00:00|14974.3|14968.3|14984.8|14978.8|14988.3|14982.3|14970.3|14964.3|461
1659038700000|2022-07-28 20:05:00|14985.3|14979.3|14988.8|14982.8|14991.3|14985.3|14984.8|14978.8|191
1659039000000|2022-07-28 20:10:00|14988.3|14982.3|14983.8|14977.8|14988.3|14982.3|14981.8|14975.8|122
1659039300000|2022-07-28 20:15:00|14983.3|14977.3|14985.3|14979.3|14986.8|14980.8|14982.8|14976.8|71
1659039600000|2022-07-28 20:20:00|14984.8|14978.8|14973.8|14967.8|14985.8|14979.8|14973.8|14967.8|135
1659039900000|2022-07-28 20:25:00|14972.8|14966.8|14978.3|14972.3|14979.3|14973.3|14972.8|14966.8|53
1659040200000|2022-07-28 20:30:00|14975.3|14969.3|14983.8|14977.8|14988.3|14982.3|14974.8|14968.8|270
1659040500000|2022-07-28 20:35:00|14981.8|14975.8|14985.8|14979.8|14988.3|14982.3|14976.8|14970.8|271
1659040800000|2022-07-28 20:40:00|14985.3|14979.3|14986.8|14980.8|14987.8|14981.8|14983.8|14977.8|67
1659041100000|2022-07-28 20:45:00|14986.3|14980.3|14993.3|14987.3|14993.8|14987.8|14986.3|14980.3|235
1659041400000|2022-07-28 20:50:00|14991.8|14985.8|14989.8|14983.8|14994.8|14988.8|14989.8|14983.8|196
1659041700000|2022-07-28 20:55:00|14990.3|14984.3|14991.3|14985.3|14991.8|14985.8|14980.3|14974.3|254
1659042000000|2022-07-28 21:00:00|14987.3|14973.3|14992.4|14978.4|14993|14979|14987.2|14973.2|0
1659042300000|2022-07-28 21:05:00|14993.3|14979.3|14987.7|14973.7|14993.3|14979.3|14987.4|14973.4|0
1659042600000|2022-07-28 21:10:00|14990.7|14976.7|14987.6|14973.6|14993|14979|14987.6|14973.6|0
1659042900000|2022-07-28 21:15:00|14987.5|14973.5|14987.4|14973.4|14989.9|14975.9|14986.5|14972.5|0
1659043200000|2022-07-28 21:20:00|14987.3|14973.3|14984.7|14970.7|14988.5|14974.5|14984.7|14970.7|0
1659043500000|2022-07-28 21:25:00|14984.5|14970.5|14981.2|14967.2|14985.1|14971.1|14979.4|14965.4|0
1659043800000|2022-07-28 21:30:00|14979.4|14965.4|14984.4|14970.4|14986.3|14972.3|14979.4|14965.4|0
1659044100000|2022-07-28 21:35:00|14984.2|14970.2|14982.2|14968.2|14984.4|14970.4|14981.8|14967.8|0
1659044400000|2022-07-28 21:40:00|14981.6|14967.6|14986|14972|14986.3|14972.3|14981.6|14967.6|0
1659044700000|2022-07-28 21:45:00|14985.8|14971.8|14986.3|14972.3|14987.1|14973.1|14985.8|14971.8|0
1659045000000|2022-07-28 21:50:00|14986.7|14972.7|14987.8|14973.8|14987.8|14973.8|14985.9|14971.9|0
1659045300000|2022-07-28 21:55:00|14988.1|14974.1|14989.4|14975.4|14991.5|14977.5|14987.6|14973.6|0
1659045600000|2022-07-28 22:00:00|14981.2|14967.2|14960.3|14946.3|14981.2|14967.2|14954.6|14940.6|0
1659045900000|2022-07-28 22:05:00|14960.7|14946.7|14966.9|14952.9|14969.7|14955.7|14958.7|14944.7|0
1659046200000|2022-07-28 22:10:00|14968.1|14954.1|14974.1|14960.1|14974.9|14960.9|14963.6|14949.6|0
1659046500000|2022-07-28 22:15:00|14974.9|14960.9|14965.1|14951.1|14974.9|14960.9|14965.1|14951.1|0
1659046800000|2022-07-28 22:20:00|14965.9|14951.9|14961|14947|14965.9|14951.9|14958.5|14944.5|0
1659047100000|2022-07-28 22:25:00|14961.4|14947.4|14967.1|14953.1|14967.1|14953.1|14961|14947|0
1659047400000|2022-07-28 22:30:00|14967.5|14953.5|14962.6|14948.6|14968.3|14954.3|14962.6|14948.6|0
1659047700000|2022-07-28 22:35:00|14963.4|14949.4|14961|14947|14965.9|14951.9|14960.2|14946.2|0
1659048000000|2022-07-28 22:40:00|14961.4|14947.4|14964.3|14950.3|14964.3|14950.3|14959.3|14945.3|0
1659048300000|2022-07-28 22:45:00|14963.8|14949.8|14956.9|14942.9|14963.8|14949.8|14956.1|14942.1|0
1659048600000|2022-07-28 22:50:00|14956.1|14942.1|14950.7|14936.7|14956.5|14942.5|14948.2|14934.2|0
1659048900000|2022-07-28 22:55:00|14949.9|14935.9|14953.1|14939.1|14955.6|14941.6|14946.6|14932.6|0
1659049200000|2022-07-28 23:00:00|14953.9|14939.9|14948.2|14934.2|14954.8|14940.8|14947.7|14933.7|0
1659049500000|2022-07-28 23:05:00|14948.6|14934.6|14945.7|14931.7|14949|14935|14944|14930|0
1659049800000|2022-07-28 23:10:00|14946.5|14932.5|14945.7|14931.7|14947.3|14933.3|14944.9|14930.9|0
1659050100000|2022-07-28 23:15:00|14947.3|14933.3|14944|14930|14948.1|14934.1|14942|14928|0
1659050400000|2022-07-28 23:20:00|14944.9|14930.9|14944.9|14930.9|14949.8|14935.8|14941.6|14927.6|0
1659050700000|2022-07-28 23:25:00|14945.7|14931.7|14954.7|14940.7|14955.5|14941.5|14945.7|14931.7|0
1659051000000|2022-07-28 23:30:00|14953.9|14939.9|14952|14938|14954.7|14940.7|14952|14938|0
1659051300000|2022-07-28 23:35:00|14951.2|14937.2|14952.8|14938.8|14956.1|14942.1|14948.8|14934.8|0
1659051600000|2022-07-28 23:40:00|14952.4|14938.4|14953.6|14939.6|14954.5|14940.5|14951.2|14937.2|0
1659051900000|2022-07-28 23:45:00|14954.5|14940.5|14956.1|14942.1|14956.9|14942.9|14951.2|14937.2|0
1659052200000|2022-07-28 23:50:00|14956.9|14942.9|14957.6|14943.6|14960.3|14946.3|14953.6|14939.6|0
1659052500000|2022-07-28 23:55:00|14957.2|14943.2|14955.1|14941.1|14958.8|14944.8|14954.3|14940.3|0
1659052800000|2022-07-29 00:00:00|14953.5|14939.5|14947.3|14933.3|14953.5|14939.5|14944.5|14930.5|0
1659053100000|2022-07-29 00:05:00|14948.1|14934.1|14954.3|14940.3|14954.7|14940.7|14945.6|14931.6|0
1659053400000|2022-07-29 00:10:00|14954.7|14940.7|14955.7|14941.7|14959.2|14945.2|14951.9|14937.9|0
1659053700000|2022-07-29 00:15:00|14956.5|14942.5|14949.4|14935.4|14958.3|14944.3|14946.9|14932.9|0
1659054000000|2022-07-29 00:20:00|14949.8|14935.8|14949.4|14935.4|14952.2|14938.2|14944.5|14930.5|0
1659054300000|2022-07-29 00:25:00|14948.9|14934.9|14944.9|14930.9|14949.4|14935.4|14942.4|14928.4|0
1659054600000|2022-07-29 00:30:00|14944.7|14930.7|14948.1|14934.1|14950.6|14936.6|14942.4|14928.4|0
1659054900000|2022-07-29 00:35:00|14947.7|14933.7|14953.8|14939.8|14954|14940|14945.7|14931.7|0
1659055200000|2022-07-29 00:40:00|14953.6|14939.6|14944.5|14930.5|14953.8|14939.8|14941.6|14927.6|0
1659055500000|2022-07-29 00:45:00|15001.3|14997.3|15011.3|15007.3|15012.8|15008.8|14989.8|14985.8|3344
1659055800000|2022-07-29 00:50:00|15012.3|15008.3|15034.8|15030.8|15037.3|15033.3|15012.3|15008.3|2484
1659056100000|2022-07-29 00:55:00|15033.8|15029.8|15042.3|15038.3|15051.8|15047.8|15033.3|15029.3|2369
1659056400000|2022-07-29 01:00:00|15041.3|15037.3|15026.3|15022.3|15041.3|15037.3|15020.3|15016.3|4276
1659056700000|2022-07-29 01:05:00|15026.8|15022.8|15022.3|15018.3|15027.8|15023.8|15007.8|15003.8|3426
1659057000000|2022-07-29 01:10:00|15023.3|15019.3|15049.8|15045.8|15050.3|15046.3|15000.3|14996.3|3758
1659057300000|2022-07-29 01:15:00|15049.3|15045.3|15014.3|15010.3|15051.3|15047.3|15007.3|15003.3|3298
1659057600000|2022-07-29 01:20:00|15013.8|15009.8|14992.3|14988.3|15034.3|15030.3|14992.3|14988.3|3215
1659057900000|2022-07-29 01:25:00|14992.8|14988.8|15001.3|14997.3|15005.8|15001.8|14976.8|14972.8|3483
1659058200000|2022-07-29 01:30:00|15000.8|14996.8|14990.8|14986.8|15007.3|15003.3|14978.8|14974.8|2107
1659058500000|2022-07-29 01:35:00|14990.3|14986.3|14990.3|14986.3|14999.3|14995.3|14976.3|14972.3|2070
1659058800000|2022-07-29 01:40:00|14989.3|14985.3|15006.8|15002.8|15015.8|15011.8|14987.3|14983.3|1987
1659059100000|2022-07-29 01:45:00|15005.8|15001.8|14994.8|14990.8|15010.8|15006.8|14984.8|14980.8|1558
1659059400000|2022-07-29 01:50:00|14995.3|14991.3|15007.3|15003.3|15009.3|15005.3|14991.3|14987.3|872
1659059700000|2022-07-29 01:55:00|15007.8|15003.8|15047.3|15043.3|15049.8|15045.8|15006.3|15002.3|3686
1659060000000|2022-07-29 02:00:00|15049.8|15045.8|15032.3|15028.3|15049.8|15045.8|15031.3|15027.3|2053
1659060300000|2022-07-29 02:05:00|15033.3|15029.3|15022.3|15018.3|15033.3|15029.3|15018.8|15014.8|1397
1659060600000|2022-07-29 02:10:00|15021.8|15017.8|15025.3|15021.3|15041.3|15037.3|15020.3|15016.3|1122
1659060900000|2022-07-29 02:15:00|15025.8|15021.8|15012.3|15008.3|15028.3|15024.3|15004.3|15000.3|1746
1659061200000|2022-07-29 02:20:00|15013.3|15009.3|15001.8|14997.8|15013.8|15009.8|14995.8|14991.8|1317
1659061500000|2022-07-29 02:25:00|15002.3|14998.3|15003.8|14999.8|15010.3|15006.3|14998.3|14994.3|707
1659061800000|2022-07-29 02:30:00|15003.3|14999.3|14998.8|14994.8|15011.8|15007.8|14998.3|14994.3|874
1659062100000|2022-07-29 02:35:00|14997.8|14993.8|14999.8|14995.8|15009.3|15005.3|14991.3|14987.3|1045
1659062400000|2022-07-29 02:40:00|15000.3|14996.3|15010.3|15006.3|15018.8|15014.8|14999.3|14995.3|1198
1659062700000|2022-07-29 02:45:00|15010.8|15006.8|15020.3|15016.3|15021.3|15017.3|15007.8|15003.8|881
1659063000000|2022-07-29 02:50:00|15019.3|15015.3|15010.8|15006.8|15020.3|15016.3|15007.3|15003.3|542
1659063300000|2022-07-29 02:55:00|15010.3|15006.3|15011.8|15007.8|15015.8|15011.8|15003.3|14999.3|570
1659063600000|2022-07-29 03:00:00|15012.3|15008.3|15011.3|15007.3|15015.3|15011.3|15006.3|15002.3|355
1659063900000|2022-07-29 03:05:00|15010.8|15006.8|15009.3|15005.3|15015.3|15011.3|15006.3|15002.3|391
1659064200000|2022-07-29 03:10:00|15008.3|15004.3|15005.3|15001.3|15012.3|15008.3|15004.3|15000.3|462
1659064500000|2022-07-29 03:15:00|15003.3|14999.3|15022.3|15018.3|15030.3|15026.3|15003.3|14999.3|1296
1659064800000|2022-07-29 03:20:00|15022.8|15018.8|15009.8|15005.8|15023.3|15019.3|15005.3|15001.3|802
1659065100000|2022-07-29 03:25:00|15010.3|15006.3|14992.8|14988.8|15010.3|15006.3|14992.3|14988.3|1086
1659065400000|2022-07-29 03:30:00|14993.3|14989.3|14986.3|14982.3|14993.3|14989.3|14971.3|14967.3|2983
1659065700000|2022-07-29 03:35:00|14984.8|14980.8|14982.3|14978.3|14992.3|14988.3|14978.3|14974.3|1006
1659066000000|2022-07-29 03:40:00|14981.8|14977.8|14959.8|14955.8|14983.8|14979.8|14957.8|14953.8|2029
1659066300000|2022-07-29 03:45:00|14960.3|14956.3|14958.3|14954.3|14970.3|14966.3|14955.8|14951.8|1535
1659066600000|2022-07-29 03:50:00|14957.3|14953.3|14965.8|14961.8|14975.3|14971.3|14957.3|14953.3|856
1659066900000|2022-07-29 03:55:00|14966.8|14962.8|14936.3|14932.3|14966.8|14962.8|14933.3|14929.3|2741
1659067200000|2022-07-29 04:00:00|14935.8|14931.8|14949.3|14945.3|14949.8|14945.8|14934.3|14930.3|1141
1659067500000|2022-07-29 04:05:00|14948.3|14944.3|14955.8|14951.8|14957.3|14953.3|14944.3|14940.3|927
1659067800000|2022-07-29 04:10:00|14956.3|14952.3|14953.8|14949.8|14960.8|14956.8|14949.3|14945.3|736
1659068100000|2022-07-29 04:15:00|14953.3|14949.3|14953.3|14949.3|14968.3|14964.3|14950.3|14946.3|1055
1659068400000|2022-07-29 04:20:00|14953.8|14949.8|14968.3|14964.3|14974.3|14970.3|14953.3|14949.3|844
1659068700000|2022-07-29 04:25:00|14968.8|14964.8|14956.8|14952.8|14970.3|14966.3|14956.3|14952.3|551
1659069000000|2022-07-29 04:30:00|14956.3|14952.3|14956.3|14952.3|14957.3|14953.3|14950.3|14946.3|729
1659069300000|2022-07-29 04:35:00|14955.8|14951.8|14966.8|14962.8|14967.3|14963.3|14955.3|14951.3|580
1659069600000|2022-07-29 04:40:00|14967.3|14963.3|14977.3|14973.3|14980.3|14976.3|14963.3|14959.3|948
1659069900000|2022-07-29 04:45:00|14977.8|14973.8|14975.8|14971.8|14981.3|14977.3|14970.3|14966.3|735
1659070200000|2022-07-29 04:50:00|14976.3|14972.3|14966.3|14962.3|14979.8|14975.8|14965.3|14961.3|418
1659070500000|2022-07-29 04:55:00|14966.8|14962.8|14966.3|14962.3|14969.3|14965.3|14960.3|14956.3|504
1659070800000|2022-07-29 05:00:00|14966.8|14962.8|14951.3|14947.3|14969.3|14965.3|14951.3|14947.3|883
1659071100000|2022-07-29 05:05:00|14952.3|14948.3|14945.3|14941.3|14964.3|14960.3|14944.8|14940.8|1133
1659071400000|2022-07-29 05:10:00|14946.3|14942.3|14950.8|14946.8|14952.3|14948.3|14941.8|14937.8|741
1659071700000|2022-07-29 05:15:00|14949.3|14945.3|14965.3|14961.3|14970.3|14966.3|14944.3|14940.3|1238
1659072000000|2022-07-29 05:20:00|14965.8|14961.8|14965.3|14961.3|14969.8|14965.8|14959.3|14955.3|589
1659072300000|2022-07-29 05:25:00|14966.8|14962.8|14976.8|14972.8|14985.3|14981.3|14960.3|14956.3|3034
1659072600000|2022-07-29 05:30:00|14966.7|14962.7|14979.2|14975.2|14979.7|14975.7|14958.7|14954.7|2225
1659072900000|2022-07-29 05:35:00|14979.7|14975.7|14992.7|14988.7|14994.2|14990.2|14978.2|14974.2|1924
1659073200000|2022-07-29 05:40:00|14992.2|14988.2|14994.2|14990.2|14996.2|14992.2|14988.7|14984.7|2243
1659073500000|2022-07-29 05:45:00|15001.7|14987.7|14997.3|14983.3|15011.7|14997.7|14996.4|14982.4|1
1659073800000|2022-07-29 05:50:00|14996.9|14982.9|14995.5|14981.5|14998.2|14984.2|14991.2|14977.2|0
1659074100000|2022-07-29 05:55:00|14995|14981|15000.8|14986.8|15001.2|14987.2|14992.8|14978.8|0
1659074400000|2022-07-29 06:00:00|15000.4|14986.4|14999|14985|15002.5|14988.5|14990.1|14976.1|0
1659074700000|2022-07-29 06:05:00|14999.4|14985.4|14993.4|14979.4|15002.2|14988.2|14992.8|14978.8|0
1659075000000|2022-07-29 06:10:00|14993.2|14979.2|14991.3|14977.3|15002.2|14988.2|14986.8|14972.8|0
1659075300000|2022-07-29 06:15:00|14991.1|14977.1|14973.7|14959.7|14991.3|14977.3|14962.5|14948.5|0
1659075600000|2022-07-29 06:20:00|14973.8|14959.8|14990.6|14976.6|14990.6|14976.6|14973.6|14959.6|0
1659075900000|2022-07-29 06:25:00|14990.7|14976.7|14991.6|14977.6|14996.4|14982.4|14989|14975|0
1659076200000|2022-07-29 06:30:00|14991.4|14977.4|14996.2|14982.2|14999.2|14985.2|14991.4|14977.4|0
1659076500000|2022-07-29 06:35:00|14996.3|14982.3|14998.6|14984.6|15003.3|14989.3|14996.1|14982.1|0
1659076800000|2022-07-29 06:40:00|14998.7|14984.7|14992.6|14978.6|15000.2|14986.2|14990.2|14976.2|0
1659077100000|2022-07-29 06:45:00|14992.8|14978.8|14998.1|14984.1|14998.4|14984.4|14992.6|14978.6|0
1659077400000|2022-07-29 06:50:00|14997.9|14983.9|14991.2|14977.2|14997.9|14983.9|14991.1|14977.1|0
1659077700000|2022-07-29 06:55:00|14991.3|14977.3|14986.8|14972.8|14994.8|14980.8|14984.4|14970.4|0
1659078000000|2022-07-29 07:00:00|14986.2|14972.2|14991.2|14985.2|14996.7|14990.7|14983.2|14972.2|714
1659078300000|2022-07-29 07:05:00|14990.2|14984.2|14994.7|14988.7|15000.2|14994.2|14987.2|14981.2|419
1659078600000|2022-07-29 07:10:00|14995.2|14989.2|14993.2|14987.2|15000.2|14994.2|14991.2|14985.2|253
1659078900000|2022-07-29 07:15:00|14993.7|14987.7|14999.2|14993.2|14999.2|14993.2|14989.2|14983.2|324
1659079200000|2022-07-29 07:20:00|15000.2|14994.2|14998.2|14992.2|15005.2|14999.2|14997.2|14991.2|421
1659079500000|2022-07-29 07:25:00|14998.7|14992.7|14997.2|14991.2|14999.2|14993.2|14994.2|14988.2|229
1659079800000|2022-07-29 07:30:00|14997.7|14991.7|14990.2|14984.2|14998.7|14992.7|14989.2|14983.2|169
1659080100000|2022-07-29 07:35:00|14991.7|14985.7|14992.2|14986.2|14993.7|14987.7|14990.2|14984.2|107
1659080400000|2022-07-29 07:40:00|14991.2|14985.2|14989.2|14983.2|14992.7|14986.7|14988.2|14982.2|149
1659080700000|2022-07-29 07:45:00|14988.2|14982.2|14989.2|14983.2|14991.2|14985.2|14988.2|14982.2|96
1659081000000|2022-07-29 07:50:00|14989.7|14983.7|14990.7|14984.7|14992.7|14986.7|14988.2|14982.2|87
1659081300000|2022-07-29 07:55:00|14990.2|14984.2|14994.2|14988.2|14994.7|14988.7|14990.2|14984.2|100
1659081600000|2022-07-29 08:00:00|14995.2|14989.2|14996.2|14990.2|14999.7|14993.7|14994.2|14988.2|192
1659081900000|2022-07-29 08:05:00|14995.7|14989.7|14999.7|14993.7|15002.2|14996.2|14995.7|14989.7|192
1659082200000|2022-07-29 08:10:00|15000.2|14994.2|14999.2|14993.2|15003.2|14997.2|14999.2|14993.2|86
1659082500000|2022-07-29 08:15:00|14998.7|14992.7|15003.7|14997.7|15005.7|14999.7|14996.2|14990.2|195
1659082800000|2022-07-29 08:20:00|15004.2|14998.2|14994.2|14988.2|15004.2|14998.2|14994.2|14988.2|82
1659083100000|2022-07-29 08:25:00|14995.2|14989.2|14999.7|14993.7|15000.2|14994.2|14993.2|14987.2|132
1659083400000|2022-07-29 08:30:00|14999.2|14993.2|14997.7|14991.7|14999.7|14993.7|14994.2|14988.2|83
1659083700000|2022-07-29 08:35:00|14997.2|14991.2|14993.7|14987.7|14998.2|14992.2|14993.7|14987.7|118
1659084000000|2022-07-29 08:40:00|14993.2|14987.2|14992.2|14986.2|14999.2|14993.2|14990.2|14984.2|137
1659084300000|2022-07-29 08:45:00|14991.7|14985.7|14988.7|14982.7|14992.7|14986.7|14987.2|14981.2|210
1659084600000|2022-07-29 08:50:00|14989.2|14983.2|14990.7|14984.7|14992.2|14986.2|14988.2|14982.2|85
1659084900000|2022-07-29 08:55:00|14991.2|14985.2|14993.2|14987.2|14994.7|14988.7|14991.2|14985.2|66
1659085200000|2022-07-29 09:00:00|14992.7|14986.7|14992.7|14986.7|14994.2|14988.2|14991.2|14985.2|40
1659085500000|2022-07-29 09:05:00|14992.2|14986.2|14989.2|14983.2|14992.7|14986.7|14988.7|14982.7|51
1659085800000|2022-07-29 09:10:00|14989.7|14983.7|14991.7|14985.7|14992.2|14986.2|14987.7|14981.7|56
1659086100000|2022-07-29 09:15:00|14992.2|14986.2|14992.2|14986.2|14994.2|14988.2|14991.7|14985.7|47
1659086400000|2022-07-29 09:20:00|14991.7|14985.7|14990.7|14984.7|14991.7|14985.7|14987.7|14981.7|89
1659086700000|2022-07-29 09:25:00|14990.2|14984.2|14992.7|14986.7|14993.2|14987.2|14990.2|14984.2|19
1659087000000|2022-07-29 09:30:00|14993.2|14987.2|14996.2|14990.2|14997.7|14991.7|14993.2|14987.2|173
1659087300000|2022-07-29 09:35:00|14997.2|14991.2|14994.7|14988.7|14997.2|14991.2|14994.7|14988.7|89
1659087600000|2022-07-29 09:40:00|14994.2|14988.2|14994.2|14988.2|14996.2|14990.2|14994.2|14988.2|34
1659087900000|2022-07-29 09:45:00|14993.7|14987.7|14995.2|14989.2|14996.2|14990.2|14993.2|14987.2|42
1659088200000|2022-07-29 09:50:00|14996.2|14990.2|14995.7|14989.7|14997.7|14991.7|14994.7|14988.7|57
1659088500000|2022-07-29 09:55:00|14995.2|14989.2|14998.2|14992.2|14999.7|14993.7|14994.7|14988.7|124
1659088800000|2022-07-29 10:00:00|14997.7|14991.7|14994.7|14988.7|14999.2|14993.2|14991.7|14985.7|100
1659089100000|2022-07-29 10:05:00|14994.2|14988.2|14997.7|14991.7|14998.7|14992.7|14993.7|14987.7|54
1659089400000|2022-07-29 10:10:00|14997.2|14991.2|14994.7|14988.7|14998.2|14992.2|14994.2|14988.2|18
1659089700000|2022-07-29 10:15:00|14995.2|14989.2|14993.2|14987.2|14995.2|14989.2|14993.2|14987.2|40
1659090000000|2022-07-29 10:20:00|14992.2|14986.2|14995.7|14989.7|14996.7|14990.7|14992.2|14986.2|74
1659090300000|2022-07-29 10:25:00|14996.2|14990.2|14996.7|14990.7|14997.7|14991.7|14995.7|14989.7|63
1659090600000|2022-07-29 10:30:00|14997.2|14991.2|14998.2|14992.2|14999.2|14993.2|14996.2|14990.2|103
1659090900000|2022-07-29 10:35:00|14997.7|14991.7|15003.2|14997.2|15004.2|14998.2|14997.2|14991.2|185
1659091200000|2022-07-29 10:40:00|15002.2|14996.2|15002.2|14996.2|15004.2|14998.2|15001.2|14995.2|120
1659091500000|2022-07-29 10:45:00|15001.7|14995.7|15001.2|14995.2|15002.2|14996.2|15000.2|14994.2|53
1659091800000|2022-07-29 10:50:00|15002.2|14996.2|15002.2|14996.2|15004.2|14998.2|15001.7|14995.7|53
1659092100000|2022-07-29 10:55:00|15002.7|14996.7|15001.7|14995.7|15002.7|14996.7|15000.2|14994.2|42
1659092400000|2022-07-29 11:00:00|15001.2|14995.2|14998.7|14992.7|15002.2|14996.2|14998.2|14992.2|83
1659092700000|2022-07-29 11:05:00|14998.2|14992.2|14994.7|14988.7|14998.2|14992.2|14993.7|14987.7|119
1659093000000|2022-07-29 11:10:00|14994.2|14988.2|14994.7|14988.7|14997.2|14991.2|14994.2|14988.2|60
1659093300000|2022-07-29 11:15:00|14994.2|14988.2|14997.2|14991.2|14997.2|14991.2|14993.2|14987.2|63
1659093600000|2022-07-29 11:20:00|14997.7|14991.7|14993.2|14987.2|14997.7|14991.7|14992.2|14986.2|126
1659093900000|2022-07-29 11:25:00|14993.7|14987.7|14993.2|14987.2|14993.7|14987.7|14992.2|14986.2|45
1659094200000|2022-07-29 11:30:00|14993.7|14987.7|14992.2|14986.2|14994.2|14988.2|14992.2|14986.2|31
1659094500000|2022-07-29 11:35:00|14992.7|14986.7|14993.7|14987.7|14995.7|14989.7|14992.2|14986.2|63
1659094800000|2022-07-29 11:40:00|14993.2|14987.2|14992.2|14986.2|14994.2|14988.2|14989.2|14983.2|124
1659095100000|2022-07-29 11:45:00|14991.7|14985.7|14991.7|14985.7|14993.2|14987.2|14991.2|14985.2|60
1659095400000|2022-07-29 11:50:00|14991.2|14985.2|14994.2|14988.2|14995.2|14989.2|14990.2|14984.2|76
1659095700000|2022-07-29 11:55:00|14994.7|14988.7|14994.7|14988.7|14995.2|14989.2|14992.2|14986.2|72
1659096000000|2022-07-29 12:00:00|14994.2|14988.2|14994.2|14988.2|14996.2|14990.2|14991.7|14985.7|105
1659096300000|2022-07-29 12:05:00|14993.7|14987.7|14991.2|14985.2|14994.2|14988.2|14991.2|14985.2|51
1659096600000|2022-07-29 12:10:00|14990.2|14984.2|14984.2|14978.2|14990.2|14984.2|14984.2|14978.2|265
1659096900000|2022-07-29 12:15:00|14983.2|14977.2|14980.2|14974.2|14983.2|14977.2|14977.2|14971.2|352
1659097200000|2022-07-29 12:20:00|14981.2|14975.2|14982.2|14976.2|14983.2|14977.2|14979.2|14973.2|104
1659097500000|2022-07-29 12:25:00|14983.2|14977.2|14983.7|14977.7|14987.2|14981.2|14982.2|14976.2|124
1659097800000|2022-07-29 12:30:00|14979.2|14973.2|14965.2|14959.2|14985.7|14979.7|14963.2|14957.2|773
1659098100000|2022-07-29 12:35:00|14965.7|14959.7|14960.2|14954.2|14968.2|14962.2|14958.2|14952.2|615
1659098400000|2022-07-29 12:40:00|14960.7|14954.7|14959.2|14953.2|14965.2|14959.2|14958.2|14952.2|259
1659098700000|2022-07-29 12:45:00|14959.7|14953.7|14964.2|14958.2|14965.2|14959.2|14958.2|14952.2|170
1659099000000|2022-07-29 12:50:00|14964.7|14958.7|14966.7|14960.7|14969.2|14963.2|14964.2|14958.2|258
1659099300000|2022-07-29 12:55:00|14967.2|14961.2|14965.7|14959.7|14967.2|14961.2|14964.2|14958.2|99
1659099600000|2022-07-29 13:00:00|14965.2|14959.2|14955.2|14949.2|14966.2|14960.2|14952.2|14946.2|442
1659099900000|2022-07-29 13:05:00|14954.2|14948.2|14957.2|14951.2|14958.7|14952.7|14953.2|14947.2|197
1659100200000|2022-07-29 13:10:00|14956.7|14950.7|14951.7|14945.7|14957.2|14951.2|14948.7|14942.7|344
1659100500000|2022-07-29 13:15:00|14951.2|14945.2|14950.2|14944.2|14952.2|14946.2|14945.7|14939.7|291
1659100800000|2022-07-29 13:20:00|14949.2|14943.2|14957.2|14951.2|14957.2|14951.2|14948.2|14942.2|207
1659101100000|2022-07-29 13:25:00|14956.7|14950.7|14955.2|14949.2|14959.2|14953.2|14954.7|14948.7|200
1659101400000|2022-07-29 13:30:00|14955.7|14949.7|14938.2|14932.2|14958.7|14952.7|14937.2|14931.2|1142
1659101700000|2022-07-29 13:35:00|14939.2|14933.2|14937.2|14931.2|14940.2|14934.2|14928.2|14922.2|1636
1659102000000|2022-07-29 13:40:00|14937.7|14931.7|14947.7|14941.7|14958.7|14952.7|14934.2|14928.2|1120
1659102300000|2022-07-29 13:45:00|14947.2|14941.2|14949.7|14943.7|14957.2|14951.2|14945.7|14939.7|721
1659102600000|2022-07-29 13:50:00|14949.2|14943.2|14951.7|14945.7|14953.7|14947.7|14946.2|14940.2|449
1659102900000|2022-07-29 13:55:00|14952.2|14946.2|14951.7|14945.7|14961.2|14955.2|14947.7|14941.7|680
1659103200000|2022-07-29 14:00:00|14953.2|14947.2|14965.2|14959.2|14971.2|14965.2|14948.2|14942.2|997
1659103500000|2022-07-29 14:05:00|14965.7|14959.7|14963.2|14957.2|14973.2|14967.2|14960.2|14954.2|720
1659103800000|2022-07-29 14:10:00|14963.7|14957.7|14956.2|14950.2|14965.2|14959.2|14956.2|14950.2|632
1659104100000|2022-07-29 14:15:00|14957.2|14951.2|14957.7|14951.7|14959.2|14953.2|14951.2|14945.2|445
1659104400000|2022-07-29 14:20:00|14958.2|14952.2|14966.2|14960.2|14967.2|14961.2|14955.2|14949.2|336
1659104700000|2022-07-29 14:25:00|14966.7|14960.7|14973.7|14967.7|14981.7|14975.7|14964.7|14958.7|974
1659105000000|2022-07-29 14:30:00|14973.2|14967.2|14967.2|14961.2|14979.2|14973.2|14965.2|14959.2|389
1659105300000|2022-07-29 14:35:00|14967.7|14961.7|14977.2|14971.2|14978.2|14972.2|14967.2|14961.2|389
1659105600000|2022-07-29 14:40:00|14978.2|14972.2|14993.2|14987.2|14995.2|14989.2|14975.2|14969.2|1034
1659105900000|2022-07-29 14:45:00|14993.7|14987.7|14983.7|14977.7|14995.7|14989.7|14982.7|14976.7|667
1659106200000|2022-07-29 14:50:00|14984.2|14978.2|14981.2|14975.2|14985.2|14979.2|14979.2|14973.2|327
1659106500000|2022-07-29 14:55:00|14982.2|14976.2|14968.2|14962.2|14983.2|14977.2|14968.2|14962.2|540
1659106800000|2022-07-29 15:00:00|14967.2|14961.2|14961.2|14955.2|14971.2|14965.2|14961.2|14955.2|575
1659107100000|2022-07-29 15:05:00|14962.2|14956.2|14968.2|14962.2|14971.2|14965.2|14961.7|14955.7|330
1659107400000|2022-07-29 15:10:00|14968.7|14962.7|14965.2|14959.2|14969.2|14963.2|14960.2|14954.2|229
1659107700000|2022-07-29 15:15:00|14965.7|14959.7|14965.2|14959.2|14965.7|14959.7|14955.2|14949.2|573
1659108000000|2022-07-29 15:20:00|14964.7|14958.7|14950.2|14944.2|14967.7|14961.7|14950.2|14944.2|554
1659108300000|2022-07-29 15:25:00|14949.2|14943.2|14952.7|14946.7|14955.2|14949.2|14945.2|14939.2|490
1659108600000|2022-07-29 15:30:00|14952.2|14946.2|14949.2|14943.2|14958.2|14952.2|14947.2|14941.2|289
1659108900000|2022-07-29 15:35:00|14948.7|14942.7|14961.7|14955.7|14962.2|14956.2|14948.7|14942.7|391
1659109200000|2022-07-29 15:40:00|14962.2|14956.2|14975.7|14969.7|14976.2|14970.2|14962.2|14956.2|588
1659109500000|2022-07-29 15:45:00|14975.2|14969.2|14970.7|14964.7|14976.2|14970.2|14970.7|14964.7|265
1659109800000|2022-07-29 15:50:00|14971.2|14965.2|14974.2|14968.2|14976.2|14970.2|14969.2|14963.2|176
1659110100000|2022-07-29 15:55:00|14975.2|14969.2|14972.7|14966.7|14976.7|14970.7|14971.2|14965.2|168
1659110400000|2022-07-29 16:00:00|14973.2|14967.2|14977.2|14971.2|14986.2|14980.2|14973.2|14967.2|435
1659110700000|2022-07-29 16:05:00|14976.2|14970.2|14965.2|14959.2|14977.7|14971.7|14963.2|14957.2|311
1659111000000|2022-07-29 16:10:00|14966.2|14960.2|14965.2|14959.2|14971.7|14965.7|14963.7|14957.7|213
1659111300000|2022-07-29 16:15:00|14964.7|14958.7|14974.7|14968.7|14977.2|14971.2|14964.2|14958.2|203
1659111600000|2022-07-29 16:20:00|14975.2|14969.2|14975.2|14969.2|14977.2|14971.2|14972.7|14966.7|82
1659111900000|2022-07-29 16:25:00|14974.2|14968.2|14973.2|14967.2|14975.7|14969.7|14970.2|14964.2|96
1659112200000|2022-07-29 16:30:00|14973.7|14967.7|14974.2|14968.2|14977.2|14971.2|14973.2|14967.2|92
1659112500000|2022-07-29 16:35:00|14973.2|14967.2|14976.2|14970.2|14976.7|14970.7|14962.7|14956.7|342
1659112800000|2022-07-29 16:40:00|14975.2|14969.2|14979.7|14973.7|14980.2|14974.2|14974.2|14968.2|125
1659113100000|2022-07-29 16:45:00|14979.2|14973.2|14983.2|14977.2|14985.7|14979.7|14976.2|14970.2|358
1659113400000|2022-07-29 16:50:00|14983.7|14977.7|14990.2|14984.2|14991.2|14985.2|14983.2|14977.2|248
1659113700000|2022-07-29 16:55:00|14991.2|14985.2|14986.7|14980.7|14991.2|14985.2|14985.7|14979.7|186
1659114000000|2022-07-29 17:00:00|14986.2|14980.2|14986.2|14980.2|14987.2|14981.2|14982.2|14976.2|155
1659114300000|2022-07-29 17:05:00|14986.7|14980.7|14987.2|14981.2|14987.2|14981.2|14984.2|14978.2|48
1659114600000|2022-07-29 17:10:00|14986.2|14980.2|14987.2|14981.2|14990.2|14984.2|14984.2|14978.2|78
1659114900000|2022-07-29 17:15:00|14988.2|14982.2|14985.2|14979.2|14989.2|14983.2|14984.7|14978.7|55
1659115200000|2022-07-29 17:20:00|14984.7|14978.7|14983.7|14977.7|14988.2|14982.2|14982.2|14976.2|98
1659115500000|2022-07-29 17:25:00|14983.2|14977.2|14977.2|14971.2|14985.7|14979.7|14976.7|14970.7|150
1659115800000|2022-07-29 17:30:00|14977.7|14971.7|14983.2|14977.2|14987.2|14981.2|14977.7|14971.7|141
1659116100000|2022-07-29 17:35:00|14985.2|14979.2|14990.2|14984.2|14990.2|14984.2|14982.7|14976.7|146
1659116400000|2022-07-29 17:40:00|14991.2|14985.2|14991.7|14985.7|14993.2|14987.2|14988.7|14982.7|197
1659116700000|2022-07-29 17:45:00|14992.2|14986.2|14990.2|14984.2|14992.2|14986.2|14989.2|14983.2|94
1659117000000|2022-07-29 17:50:00|14989.7|14983.7|14992.2|14986.2|14992.2|14986.2|14989.2|14983.2|85
1659117300000|2022-07-29 17:55:00|14994.2|14988.2|14984.7|14978.7|14997.2|14991.2|14984.2|14978.2|297
1659117600000|2022-07-29 18:00:00|14985.7|14979.7|14988.2|14982.2|14988.2|14982.2|14979.7|14973.7|123
1659117900000|2022-07-29 18:05:00|14988.7|14982.7|14991.2|14985.2|14991.2|14985.2|14988.2|14982.2|38
1659118200000|2022-07-29 18:10:00|14990.7|14984.7|14990.2|14984.2|14993.2|14987.2|14988.2|14982.2|92
1659118500000|2022-07-29 18:15:00|14989.7|14983.7|14989.2|14983.2|14990.2|14984.2|14985.2|14979.2|104
1659118800000|2022-07-29 18:20:00|14988.2|14982.2|14985.7|14979.7|14989.2|14983.2|14984.7|14978.7|63
1659119100000|2022-07-29 18:25:00|14985.2|14979.2|14987.2|14981.2|14988.2|14982.2|14981.2|14975.2|80
1659119400000|2022-07-29 18:30:00|14988.2|14982.2|14988.2|14982.2|14990.2|14984.2|14985.2|14979.2|67
1659119700000|2022-07-29 18:35:00|14989.2|14983.2|14990.7|14984.7|14994.7|14988.7|14988.7|14982.7|198
1659120000000|2022-07-29 18:40:00|14990.2|14984.2|14986.7|14980.7|14993.2|14987.2|14985.2|14979.2|80
1659120300000|2022-07-29 18:45:00|14987.2|14981.2|14989.2|14983.2|14991.2|14985.2|14985.7|14979.7|47
1659120600000|2022-07-29 18:50:00|14988.7|14982.7|14994.7|14988.7|14995.7|14989.7|14988.2|14982.2|82
1659120900000|2022-07-29 18:55:00|14994.2|14988.2|15001.2|14995.2|15001.2|14995.2|14993.7|14987.7|190
1659121200000|2022-07-29 19:00:00|15000.7|14994.7|15016.7|15010.7|15017.2|15011.2|14999.2|14993.2|766
1659121500000|2022-07-29 19:05:00|15016.2|15010.2|15015.2|15009.2|15020.7|15014.7|15012.2|15006.2|308
1659121800000|2022-07-29 19:10:00|15015.7|15009.7|15021.2|15015.2|15021.7|15015.7|15013.7|15007.7|113
1659122100000|2022-07-29 19:15:00|15021.7|15015.7|15020.7|15014.7|15023.2|15017.2|15016.2|15010.2|170
1659122400000|2022-07-29 19:20:00|15020.2|15014.2|15023.2|15017.2|15023.2|15017.2|15018.2|15012.2|100
1659122700000|2022-07-29 19:25:00|15023.7|15017.7|15029.2|15023.2|15029.2|15023.2|15022.2|15016.2|329
1659123000000|2022-07-29 19:30:00|15028.7|15022.7|15034.2|15028.2|15034.2|15028.2|15025.2|15019.2|278
1659123300000|2022-07-29 19:35:00|15033.2|15027.2|15032.2|15026.2|15037.2|15031.2|15031.7|15025.7|200
1659123600000|2022-07-29 19:40:00|15031.7|15025.7|15033.2|15027.2|15034.2|15028.2|15026.7|15020.7|135
1659123900000|2022-07-29 19:45:00|15033.7|15027.7|15035.7|15029.7|15038.2|15032.2|15031.7|15025.7|176
1659124200000|2022-07-29 19:50:00|15037.2|15031.2|15036.7|15030.7|15040.7|15034.7|15031.2|15025.2|293
1659124500000|2022-07-29 19:55:00|15036.2|15030.2|15050.7|15044.7|15051.2|15045.2|15036.2|15030.2|830
1659124800000|2022-07-29 20:00:00|15049.7|15043.7|15039.7|15033.7|15049.7|15043.7|15039.7|15033.7|215
1659125100000|2022-07-29 20:05:00|15040.2|15034.2|15036.2|15030.2|15040.7|15034.7|15035.2|15029.2|136
1659125400000|2022-07-29 20:10:00|15036.7|15030.7|15036.7|15030.7|15038.2|15032.2|15036.2|15030.2|47
1659125700000|2022-07-29 20:15:00|15037.2|15031.2|15032.2|15026.2|15038.7|15032.7|15032.2|15026.2|128
1659126000000|2022-07-29 20:20:00|15032.7|15026.7|15034.7|15028.7|15035.7|15029.7|15028.2|15022.2|172
1659126300000|2022-07-29 20:25:00|15033.7|15027.7|15035.2|15029.2|15035.2|15029.2|15033.2|15027.2|41
1659126600000|2022-07-29 20:30:00|15034.7|15028.7|15030.7|15024.7|15035.2|15029.2|15030.2|15024.2|60
1659126900000|2022-07-29 20:35:00|15029.7|15023.7|15028.7|15022.7|15030.7|15024.7|15028.2|15022.2|88
1659127200000|2022-07-29 20:40:00|15028.2|15022.2|15025.7|15019.7|15029.2|15023.2|15025.2|15019.2|126
1659127500000|2022-07-29 20:45:00|15026.2|15020.2|15024.2|15018.2|15026.2|15020.2|15023.2|15017.2|173
1659127800000|2022-07-29 20:50:00|15023.7|15017.7|15024.7|15018.7|15025.2|15019.2|15022.7|15016.7|138
1659128100000|2022-07-29 20:55:00|15025.7|15019.7|15023.2|15017.2|15027.2|15021.2|15018.2|15012.2|318
1659304800000|2022-07-31 22:00:00|15009|14995|15000|14986|15009|14995|14994.3|14980.3|0
1659305100000|2022-07-31 22:05:00|14998.8|14984.8|14996|14982|15001.8|14987.8|14993.2|14979.2|0
1659305400000|2022-07-31 22:10:00|14996.4|14982.4|14990.7|14976.7|14998.5|14984.5|14989.5|14975.5|0
1659305700000|2022-07-31 22:15:00|14991.1|14977.1|14981.4|14967.4|14994.7|14980.7|14980.1|14966.1|0
1659306000000|2022-07-31 22:20:00|14980.5|14966.5|14970.6|14956.6|14984.6|14970.6|14970.2|14956.2|0
1659306300000|2022-07-31 22:25:00|14971|14957|14977.1|14963.1|14977.9|14963.9|14970.6|14956.6|0
1659306600000|2022-07-31 22:30:00|14976.3|14962.3|14979.6|14965.6|14982|14968|14972.2|14958.2|0
1659306900000|2022-07-31 22:35:00|14978.8|14964.8|14974.7|14960.7|14979.6|14965.6|14972.2|14958.2|0
1659307200000|2022-07-31 22:40:00|14975.5|14961.5|14974.2|14960.2|14977.9|14963.9|14973|14959|0
1659307500000|2022-07-31 22:45:00|14973.4|14959.4|14967.7|14953.7|14973.4|14959.4|14965.2|14951.2|0
1659307800000|2022-07-31 22:50:00|14968.5|14954.5|14970.9|14956.9|14970.9|14956.9|14968.5|14954.5|0
1659308100000|2022-07-31 22:55:00|14970.1|14956.1|14972.5|14958.5|14972.5|14958.5|14966|14952|0
1659308400000|2022-07-31 23:00:00|14971.7|14957.7|14973.4|14959.4|14973.8|14959.8|14966.8|14952.8|0
1659308700000|2022-07-31 23:05:00|14972.5|14958.5|14977.4|14963.4|14977.4|14963.4|14969.3|14955.3|0
1659309000000|2022-07-31 23:10:00|14977.8|14963.8|14979.1|14965.1|14982.3|14968.3|14977.4|14963.4|0
1659309300000|2022-07-31 23:15:00|14979.9|14965.9|14981.5|14967.5|14985.6|14971.6|14979.1|14965.1|0
1659309600000|2022-07-31 23:20:00|14980.7|14966.7|14980.7|14966.7|14981.5|14967.5|14979.1|14965.1|0
1659309900000|2022-07-31 23:25:00|14980.3|14966.3|14981.1|14967.1|14981.9|14967.9|14975|14961|0
1659310200000|2022-07-31 23:30:00|14981.5|14967.5|14983.1|14969.1|14984|14970|14979.9|14965.9|0
1659310500000|2022-07-31 23:35:00|14983.5|14969.5|14981.1|14967.1|14985.6|14971.6|14979.9|14965.9|0
1659310800000|2022-07-31 23:40:00|14980.7|14966.7|14981.1|14967.1|14990.9|14976.9|14980.7|14966.7|0
1659311100000|2022-07-31 23:45:00|14980.7|14966.7|14977.4|14963.4|14981.5|14967.5|14970.9|14956.9|0
1659311400000|2022-07-31 23:50:00|14978.3|14964.3|14979.4|14965.4|14981|14967|14974.2|14960.2|0
1659311700000|2022-07-31 23:55:00|14978.6|14964.6|14973|14959|14982.2|14968.2|14972.2|14958.2|0
1659312000000|2022-08-01 00:00:00|14971.4|14957.4|14966.5|14952.5|14974.6|14960.6|14964.9|14950.9|0
1659312300000|2022-08-01 00:05:00|14967.3|14953.3|14965.7|14951.7|14971|14957|14964.9|14950.9|0
1659312600000|2022-08-01 00:10:00|14964.9|14950.9|14966.5|14952.5|14969.7|14955.7|14963.2|14949.2|0
1659312900000|2022-08-01 00:15:00|14966|14952|14974.9|14960.9|14981.1|14967.1|14966|14952|0
1659313200000|2022-08-01 00:20:00|14975.1|14961.1|14975.5|14961.5|14979.9|14965.9|14969.4|14955.4|0
1659313500000|2022-08-01 00:25:00|14975.3|14961.3|14979.3|14965.3|14982.2|14968.2|14972.9|14958.9|0
1659313800000|2022-08-01 00:30:00|14979.7|14965.7|14972|14958|14979.7|14965.7|14971.6|14957.6|0
1659314100000|2022-08-01 00:35:00|14971.6|14957.6|14968.8|14954.8|14973.3|14959.3|14967|14953|0
1659314400000|2022-08-01 00:40:00|14968.4|14954.4|14968|14954|14973.3|14959.3|14966.8|14952.8|0
1659314700000|2022-08-01 00:45:00|14971.7|14967.7|14951.7|14947.7|14977.2|14973.2|14951.2|14947.2|4150
1659315000000|2022-08-01 00:50:00|14951.2|14947.2|14950.2|14946.2|14958.2|14954.2|14941.7|14937.7|1749
1659315300000|2022-08-01 00:55:00|14949.7|14945.7|14948.2|14944.2|14955.2|14951.2|14943.2|14939.2|861
1659315600000|2022-08-01 01:00:00|14949.7|14945.7|14899.2|14895.2|14952.2|14948.2|14898.2|14894.2|6537
1659315900000|2022-08-01 01:05:00|14898.7|14894.7|14860.7|14856.7|14899.2|14895.2|14859.2|14855.2|5021
1659316200000|2022-08-01 01:10:00|14861.2|14857.2|14885.2|14881.2|14889.2|14885.2|14857.7|14853.7|3001
1659316500000|2022-08-01 01:15:00|14884.7|14880.7|14893.7|14889.7|14908.2|14904.2|14878.7|14874.7|2990
1659316800000|2022-08-01 01:20:00|14893.2|14889.2|14895.2|14891.2|14911.2|14907.2|14888.2|14884.2|2139
1659317100000|2022-08-01 01:25:00|14895.7|14891.7|14907.7|14903.7|14918.2|14914.2|14888.2|14884.2|2206
1659317400000|2022-08-01 01:30:00|14908.2|14904.2|14948.2|14944.2|14952.2|14948.2|14898.2|14894.2|4276
1659317700000|2022-08-01 01:35:00|14948.7|14944.7|14961.7|14957.7|14966.2|14962.2|14945.2|14941.2|3416
1659318000000|2022-08-01 01:40:00|14962.7|14958.7|14953.7|14949.7|14972.2|14968.2|14951.2|14947.2|2039
1659318300000|2022-08-01 01:45:00|14954.2|14950.2|14937.7|14933.7|14962.2|14958.2|14937.2|14933.2|2189
1659318600000|2022-08-01 01:50:00|14938.2|14934.2|14966.2|14962.2|14980.2|14976.2|14938.2|14934.2|2752
1659318900000|2022-08-01 01:55:00|14964.7|14960.7|14981.7|14977.7|14982.2|14978.2|14962.2|14958.2|1929
1659319200000|2022-08-01 02:00:00|14981.2|14977.2|14977.2|14973.2|14992.2|14988.2|14975.7|14971.7|2553
1659319500000|2022-08-01 02:05:00|14976.7|14972.7|14970.2|14966.2|14981.2|14977.2|14969.2|14965.2|1125
1659319800000|2022-08-01 02:10:00|14970.7|14966.7|14973.2|14969.2|14975.2|14971.2|14964.7|14960.7|959
1659320100000|2022-08-01 02:15:00|14973.7|14969.7|14950.7|14946.7|14975.7|14971.7|14948.2|14944.2|1403
1659320400000|2022-08-01 02:20:00|14950.2|14946.2|14962.2|14958.2|14964.2|14960.2|14945.2|14941.2|995
1659320700000|2022-08-01 02:25:00|14961.7|14957.7|14962.2|14958.2|14977.2|14973.2|14952.2|14948.2|1333
1659321000000|2022-08-01 02:30:00|14962.7|14958.7|14962.2|14958.2|14974.7|14970.7|14962.2|14958.2|1125
1659321300000|2022-08-01 02:35:00|14961.7|14957.7|14956.2|14952.2|14967.2|14963.2|14947.7|14943.7|1166
1659321600000|2022-08-01 02:40:00|14954.7|14950.7|14957.2|14953.2|14960.2|14956.2|14943.2|14939.2|1352
1659321900000|2022-08-01 02:45:00|14957.7|14953.7|14958.2|14954.2|14966.7|14962.7|14954.7|14950.7|769
1659322200000|2022-08-01 02:50:00|14958.7|14954.7|14969.2|14965.2|14976.2|14972.2|14954.2|14950.2|1059
1659322500000|2022-08-01 02:55:00|14969.7|14965.7|14972.7|14968.7|14977.2|14973.2|14969.2|14965.2|737
1659322800000|2022-08-01 03:00:00|14972.2|14968.2|14959.2|14955.2|14976.2|14972.2|14959.2|14955.2|652
1659323100000|2022-08-01 03:05:00|14958.7|14954.7|14952.7|14948.7|14964.2|14960.2|14949.2|14945.2|741
1659323400000|2022-08-01 03:10:00|14953.2|14949.2|14953.7|14949.7|14960.2|14956.2|14949.2|14945.2|576
1659323700000|2022-08-01 03:15:00|14954.2|14950.2|14933.2|14929.2|14954.2|14950.2|14930.2|14926.2|2319
1659324000000|2022-08-01 03:20:00|14932.2|14928.2|14933.7|14929.7|14938.2|14934.2|14924.2|14920.2|1352
1659324300000|2022-08-01 03:25:00|14933.2|14929.2|14921.7|14917.7|14940.7|14936.7|14915.7|14911.7|1373
1659324600000|2022-08-01 03:30:00|14922.7|14918.7|14929.7|14925.7|14935.2|14931.2|14919.7|14915.7|701
1659324900000|2022-08-01 03:35:00|14930.7|14926.7|14938.2|14934.2|14940.2|14936.2|14928.2|14924.2|704
1659325200000|2022-08-01 03:40:00|14937.7|14933.7|14937.2|14933.2|14939.2|14935.2|14931.2|14927.2|282
1659325500000|2022-08-01 03:45:00|14936.7|14932.7|14924.2|14920.2|14940.2|14936.2|14922.2|14918.2|629
1659325800000|2022-08-01 03:50:00|14923.7|14919.7|14944.7|14940.7|14945.2|14941.2|14922.2|14918.2|782
1659326100000|2022-08-01 03:55:00|14944.2|14940.2|14938.2|14934.2|14947.2|14943.2|14935.2|14931.2|751
1659326400000|2022-08-01 04:00:00|14937.2|14933.2|14931.2|14927.2|14938.2|14934.2|14928.2|14924.2|607
1659326700000|2022-08-01 04:05:00|14932.2|14928.2|14920.2|14916.2|14932.2|14928.2|14917.2|14913.2|801
1659327000000|2022-08-01 04:10:00|14919.7|14915.7|14919.7|14915.7|14928.2|14924.2|14919.2|14915.2|453
1659327300000|2022-08-01 04:15:00|14920.7|14916.7|14927.2|14923.2|14929.2|14925.2|14918.7|14914.7|416
1659327600000|2022-08-01 04:20:00|14927.7|14923.7|14932.7|14928.7|14934.2|14930.2|14923.2|14919.2|403
1659327900000|2022-08-01 04:25:00|14933.7|14929.7|14931.2|14927.2|14934.2|14930.2|14927.7|14923.7|441
1659328200000|2022-08-01 04:30:00|14933.7|14929.7|14935.2|14931.2|14938.7|14934.7|14931.2|14927.2|481
1659328500000|2022-08-01 04:35:00|14934.2|14930.2|14928.2|14924.2|14936.2|14932.2|14927.2|14923.2|313
1659328800000|2022-08-01 04:40:00|14931.2|14927.2|14944.2|14940.2|14946.2|14942.2|14928.7|14924.7|568
1659329100000|2022-08-01 04:45:00|14944.7|14940.7|14935.2|14931.2|14947.2|14943.2|14927.2|14923.2|730
1659329400000|2022-08-01 04:50:00|14936.2|14932.2|14934.2|14930.2|14936.7|14932.7|14924.7|14920.7|460
1659329700000|2022-08-01 04:55:00|14933.7|14929.7|14934.2|14930.2|14936.2|14932.2|14928.2|14924.2|245
1659330000000|2022-08-01 05:00:00|14933.2|14929.2|14925.2|14921.2|14935.7|14931.7|14925.2|14921.2|478
1659330300000|2022-08-01 05:05:00|14924.2|14920.2|14928.2|14924.2|14935.2|14931.2|14924.2|14920.2|457
1659330600000|2022-08-01 05:10:00|14926.7|14922.7|14908.2|14904.2|14930.2|14926.2|14906.2|14902.2|1546
1659330900000|2022-08-01 05:15:00|14907.7|14903.7|14929.2|14925.2|14931.2|14927.2|14907.7|14903.7|1114
1659331200000|2022-08-01 05:20:00|14929.7|14925.7|14929.2|14925.2|14937.2|14933.2|14927.2|14923.2|860
1659331500000|2022-08-01 05:25:00|14929.7|14925.7|14955.7|14951.7|14962.2|14958.2|14929.7|14925.7|3219
1659331800000|2022-08-01 05:30:00|14954.2|14950.2|14944.7|14940.7|14956.7|14952.7|14944.7|14940.7|2391
1659332100000|2022-08-01 05:35:00|14945.7|14941.7|14942.7|14938.7|14950.7|14946.7|14941.7|14937.7|998
1659332400000|2022-08-01 05:40:00|14942.2|14938.2|14922.7|14918.7|14942.2|14938.2|14918.2|14914.2|2123
1659332700000|2022-08-01 05:45:00|14928.7|14914.7|14937.6|14923.6|14937.6|14923.6|14928.3|14914.3|1
1659333000000|2022-08-01 05:50:00|14938|14924|14943.5|14929.5|14943.5|14929.5|14934.3|14920.3|0
1659333300000|2022-08-01 05:55:00|14943.9|14929.9|14948.3|14934.3|14948.3|14934.3|14942.5|14928.5|0
1659333600000|2022-08-01 06:00:00|14948.7|14934.7|14954|14940|14958.4|14944.4|14948.7|14934.7|0
1659333900000|2022-08-01 06:05:00|14954.2|14940.2|14948.3|14934.3|14956.4|14942.4|14948.3|14934.3|0
1659334200000|2022-08-01 06:10:00|14950.3|14936.3|14953.1|14939.1|14953.1|14939.1|14945.5|14931.5|0
1659334500000|2022-08-01 06:15:00|14928.5|14914.5|14939.2|14925.2|14944.3|14930.3|14928.5|14914.5|0
1659334800000|2022-08-01 06:20:00|14939.3|14925.3|14935|14921|14941.7|14927.7|14935|14921|0
1659335100000|2022-08-01 06:25:00|14935.1|14921.1|14944.8|14930.8|14944.8|14930.8|14934.2|14920.2|0
1659335400000|2022-08-01 06:30:00|14944.7|14930.7|14941.7|14927.7|14944.7|14930.7|14938.5|14924.5|0
1659335700000|2022-08-01 06:35:00|14941.8|14927.8|14937.3|14923.3|14942.4|14928.4|14934.4|14920.4|0
1659336000000|2022-08-01 06:40:00|14937.5|14923.5|14943.8|14929.8|14944.6|14930.6|14934.6|14920.6|0
1659336300000|2022-08-01 06:45:00|14943.9|14929.9|14953.7|14939.7|14954|14940|14943.9|14929.9|0
1659336600000|2022-08-01 06:50:00|14953.8|14939.8|14953.8|14939.8|14953.9|14939.9|14946.7|14932.7|0
1659336900000|2022-08-01 06:55:00|14953.7|14939.7|14943.6|14929.6|14954.5|14940.5|14943.3|14929.3|0
1659337200000|2022-08-01 07:00:00|14945|14931|14946.7|14940.7|14948.7|14942.7|14936.2|14930.2|986
1659337500000|2022-08-01 07:05:00|14947.7|14941.7|14943.7|14937.7|14947.7|14941.7|14940.7|14934.7|241
1659337800000|2022-08-01 07:10:00|14944.7|14938.7|14947.7|14941.7|14953.2|14947.2|14944.7|14938.7|492
1659338100000|2022-08-01 07:15:00|14947.2|14941.2|14944.2|14938.2|14949.7|14943.7|14943.7|14937.7|163
1659338400000|2022-08-01 07:20:00|14943.7|14937.7|14949.7|14943.7|14949.7|14943.7|14942.7|14936.7|91
1659338700000|2022-08-01 07:25:00|14948.2|14942.2|14945.7|14939.7|14949.7|14943.7|14945.7|14939.7|101
1659339000000|2022-08-01 07:30:00|14946.2|14940.2|14956.2|14950.2|14956.7|14950.7|14946.2|14940.2|454
1659339300000|2022-08-01 07:35:00|14955.2|14949.2|14955.7|14949.7|14958.7|14952.7|14953.7|14947.7|322
1659339600000|2022-08-01 07:40:00|14955.2|14949.2|14953.7|14947.7|14958.7|14952.7|14952.7|14946.7|217
1659339900000|2022-08-01 07:45:00|14955.7|14949.7|14951.7|14945.7|14955.7|14949.7|14951.7|14945.7|133
1659340200000|2022-08-01 07:50:00|14951.2|14945.2|14948.7|14942.7|14951.2|14945.2|14946.7|14940.7|154
1659340500000|2022-08-01 07:55:00|14950.7|14944.7|14951.2|14945.2|14952.7|14946.7|14948.7|14942.7|117
1659340800000|2022-08-01 08:00:00|14950.7|14944.7|14952.7|14946.7|14953.7|14947.7|14949.7|14943.7|105
1659341100000|2022-08-01 08:05:00|14953.2|14947.2|14956.7|14950.7|14956.7|14950.7|14952.2|14946.2|130
1659341400000|2022-08-01 08:10:00|14957.2|14951.2|14955.2|14949.2|14961.7|14955.7|14951.2|14945.2|336
1659341700000|2022-08-01 08:15:00|14954.7|14948.7|14950.7|14944.7|14954.7|14948.7|14949.7|14943.7|137
1659342000000|2022-08-01 08:20:00|14949.7|14943.7|14947.2|14941.2|14950.7|14944.7|14946.2|14940.2|162
1659342300000|2022-08-01 08:25:00|14946.7|14940.7|14947.7|14941.7|14949.2|14943.2|14945.7|14939.7|71
1659342600000|2022-08-01 08:30:00|14948.2|14942.2|14949.7|14943.7|14950.7|14944.7|14946.7|14940.7|54
1659342900000|2022-08-01 08:35:00|14950.2|14944.2|14947.2|14941.2|14950.7|14944.7|14946.7|14940.7|47
1659343200000|2022-08-01 08:40:00|14947.7|14941.7|14943.7|14937.7|14948.2|14942.2|14943.7|14937.7|65
1659343500000|2022-08-01 08:45:00|14944.7|14938.7|14941.7|14935.7|14945.2|14939.2|14941.7|14935.7|154
1659343800000|2022-08-01 08:50:00|14941.2|14935.2|14941.7|14935.7|14941.7|14935.7|14938.7|14932.7|128
1659344100000|2022-08-01 08:55:00|14942.7|14936.7|14941.7|14935.7|14943.7|14937.7|14941.7|14935.7|47
1659344400000|2022-08-01 09:00:00|14942.2|14936.2|14946.2|14940.2|14946.7|14940.7|14940.7|14934.7|93
1659344700000|2022-08-01 09:05:00|14946.7|14940.7|14947.7|14941.7|14948.7|14942.7|14943.7|14937.7|62
1659345000000|2022-08-01 09:10:00|14948.2|14942.2|14950.7|14944.7|14951.7|14945.7|14946.7|14940.7|116
1659345300000|2022-08-01 09:15:00|14951.2|14945.2|14947.7|14941.7|14951.2|14945.2|14947.2|14941.2|25
1659345600000|2022-08-01 09:20:00|14948.7|14942.7|14948.2|14942.2|14948.7|14942.7|14947.7|14941.7|44
1659345900000|2022-08-01 09:25:00|14948.7|14942.7|14944.2|14938.2|14948.7|14942.7|14943.7|14937.7|46
1659346200000|2022-08-01 09:30:00|14943.7|14937.7|14954.7|14948.7|14956.2|14950.2|14942.7|14936.7|183
1659346500000|2022-08-01 09:35:00|14955.2|14949.2|14955.2|14949.2|14957.7|14951.7|14953.7|14947.7|113
1659346800000|2022-08-01 09:40:00|14954.7|14948.7|14954.2|14948.2|14956.2|14950.2|14952.7|14946.7|60
1659347100000|2022-08-01 09:45:00|14953.7|14947.7|14955.2|14949.2|14955.7|14949.7|14952.7|14946.7|75
1659347400000|2022-08-01 09:50:00|14955.7|14949.7|14951.7|14945.7|14957.7|14951.7|14951.7|14945.7|93
1659347700000|2022-08-01 09:55:00|14953.2|14947.2|14952.2|14946.2|14953.2|14947.2|14951.7|14945.7|27
1659348000000|2022-08-01 10:00:00|14952.7|14946.7|14955.7|14949.7|14956.2|14950.2|14952.2|14946.2|62
1659348300000|2022-08-01 10:05:00|14956.2|14950.2|14954.7|14948.7|14958.7|14952.7|14953.7|14947.7|119
1659348600000|2022-08-01 10:10:00|14954.2|14948.2|14951.7|14945.7|14954.7|14948.7|14950.7|14944.7|60
1659348900000|2022-08-01 10:15:00|14951.2|14945.2|14954.2|14948.2|14954.7|14948.7|14950.7|14944.7|50
1659349200000|2022-08-01 10:20:00|14953.7|14947.7|14950.7|14944.7|14954.2|14948.2|14950.2|14944.2|53
1659349500000|2022-08-01 10:25:00|14951.2|14945.2|14951.7|14945.7|14951.7|14945.7|14950.7|14944.7|21
1659349800000|2022-08-01 10:30:00|14951.2|14945.2|14952.7|14946.7|14952.7|14946.7|14948.7|14942.7|29
1659350100000|2022-08-01 10:35:00|14952.2|14946.2|14951.2|14945.2|14953.2|14947.2|14950.7|14944.7|56
1659350400000|2022-08-01 10:40:00|14950.7|14944.7|14948.7|14942.7|14950.7|14944.7|14948.7|14942.7|76
1659350700000|2022-08-01 10:45:00|14948.2|14942.2|14946.2|14940.2|14949.2|14943.2|14945.7|14939.7|175
1659351000000|2022-08-01 10:50:00|14947.2|14941.2|14947.7|14941.7|14949.2|14943.2|14946.7|14940.7|39
1659351300000|2022-08-01 10:55:00|14948.2|14942.2|14949.2|14943.2|14949.2|14943.2|14946.7|14940.7|62
1659351600000|2022-08-01 11:00:00|14948.7|14942.7|14949.2|14943.2|14950.7|14944.7|14947.7|14941.7|51
1659351900000|2022-08-01 11:05:00|14949.7|14943.7|14949.7|14943.7|14950.7|14944.7|14948.7|14942.7|19
1659352200000|2022-08-01 11:10:00|14949.2|14943.2|14950.7|14944.7|14952.2|14946.2|14948.7|14942.7|53
1659352500000|2022-08-01 11:15:00|14951.2|14945.2|14950.2|14944.2|14951.2|14945.2|14949.2|14943.2|62
1659352800000|2022-08-01 11:20:00|14950.7|14944.7|14943.7|14937.7|14951.2|14945.2|14943.7|14937.7|153
1659353100000|2022-08-01 11:25:00|14944.7|14938.7|14944.2|14938.2|14946.7|14940.7|14939.2|14933.2|350
1659353400000|2022-08-01 11:30:00|14943.7|14937.7|14933.7|14927.7|14946.2|14940.2|14933.2|14927.2|281
1659353700000|2022-08-01 11:35:00|14932.7|14926.7|14936.7|14930.7|14936.7|14930.7|14931.2|14925.2|226
1659354000000|2022-08-01 11:40:00|14937.7|14931.7|14943.2|14937.2|14946.7|14940.7|14937.2|14931.2|192
1659354300000|2022-08-01 11:45:00|14942.7|14936.7|14943.7|14937.7|14948.7|14942.7|14942.7|14936.7|140
1659354600000|2022-08-01 11:50:00|14944.2|14938.2|14940.2|14934.2|14944.2|14938.2|14939.7|14933.7|57
1659354900000|2022-08-01 11:55:00|14939.7|14933.7|14934.7|14928.7|14939.7|14933.7|14934.7|14928.7|154
1659355200000|2022-08-01 12:00:00|14933.7|14927.7|14928.7|14922.7|14934.7|14928.7|14928.7|14922.7|243
1659355500000|2022-08-01 12:05:00|14929.2|14923.2|14924.7|14918.7|14929.7|14923.7|14923.2|14917.2|364
1659355800000|2022-08-01 12:10:00|14925.2|14919.2|14921.7|14915.7|14925.7|14919.7|14920.7|14914.7|273
1659356100000|2022-08-01 12:15:00|14920.7|14914.7|14924.7|14918.7|14925.7|14919.7|14919.2|14913.2|157
1659356400000|2022-08-01 12:20:00|14925.2|14919.2|14922.7|14916.7|14927.7|14921.7|14920.7|14914.7|220
1659356700000|2022-08-01 12:25:00|14923.2|14917.2|14917.7|14911.7|14923.2|14917.2|14912.7|14906.7|320
1659357000000|2022-08-01 12:30:00|14917.2|14911.2|14917.7|14911.7|14923.2|14917.2|14914.7|14908.7|181
1659357300000|2022-08-01 12:35:00|14918.2|14912.2|14917.7|14911.7|14920.2|14914.2|14913.7|14907.7|125
1659357600000|2022-08-01 12:40:00|14916.7|14910.7|14919.7|14913.7|14920.2|14914.2|14912.7|14906.7|193
1659357900000|2022-08-01 12:45:00|14920.2|14914.2|14884.7|14878.7|14920.2|14914.2|14882.7|14876.7|1388
1659358200000|2022-08-01 12:50:00|14886.2|14880.2|14870.7|14864.7|14896.7|14890.7|14870.7|14864.7|1418
1659358500000|2022-08-01 12:55:00|14869.7|14863.7|14871.7|14865.7|14882.2|14876.2|14869.7|14863.7|670
1659358800000|2022-08-01 13:00:00|14872.7|14866.7|14845.7|14839.7|14877.2|14871.2|14837.7|14831.7|2088
1659359100000|2022-08-01 13:05:00|14846.2|14840.2|14863.2|14857.2|14863.2|14857.2|14843.7|14837.7|758
1659359400000|2022-08-01 13:10:00|14863.7|14857.7|14857.2|14851.2|14863.7|14857.7|14853.7|14847.7|538
1659359700000|2022-08-01 13:15:00|14857.7|14851.7|14853.7|14847.7|14858.7|14852.7|14850.7|14844.7|486
1659360000000|2022-08-01 13:20:00|14854.2|14848.2|14856.7|14850.7|14857.7|14851.7|14851.2|14845.2|279
1659360300000|2022-08-01 13:25:00|14856.2|14850.2|14850.2|14844.2|14857.2|14851.2|14842.7|14836.7|542
1659360600000|2022-08-01 13:30:00|14851.2|14845.2|14832.2|14826.2|14852.7|14846.7|14809.7|14803.7|2663
1659360900000|2022-08-01 13:35:00|14831.7|14825.7|14838.2|14832.2|14838.7|14832.7|14821.7|14815.7|1316
1659361200000|2022-08-01 13:40:00|14839.2|14833.2|14855.2|14849.2|14858.7|14852.7|14832.7|14826.7|1367
1659361500000|2022-08-01 13:45:00|14855.7|14849.7|14861.7|14855.7|14866.2|14860.2|14849.2|14843.2|1080
1659361800000|2022-08-01 13:50:00|14862.2|14856.2|14879.7|14873.7|14882.2|14876.2|14861.7|14855.7|1643
1659362100000|2022-08-01 13:55:00|14878.7|14872.7|14867.2|14861.2|14884.7|14878.7|14867.2|14861.2|1063
1659362400000|2022-08-01 14:00:00|14865.2|14859.2|14875.2|14869.2|14879.7|14873.7|14865.2|14859.2|841
1659362700000|2022-08-01 14:05:00|14875.7|14869.7|14882.7|14876.7|14895.2|14889.2|14874.7|14868.7|1494
1659363000000|2022-08-01 14:10:00|14883.7|14877.7|14888.2|14882.2|14891.2|14885.2|14881.7|14875.7|641
1659363300000|2022-08-01 14:15:00|14888.7|14882.7|14867.7|14861.7|14889.2|14883.2|14867.7|14861.7|830
1659363600000|2022-08-01 14:20:00|14866.7|14860.7|14866.7|14860.7|14872.7|14866.7|14859.7|14853.7|1230
1659363900000|2022-08-01 14:25:00|14866.2|14860.2|14852.7|14846.7|14868.2|14862.2|14846.2|14840.2|909
1659364200000|2022-08-01 14:30:00|14854.2|14848.2|14861.2|14855.2|14867.2|14861.2|14851.2|14845.2|505
1659364500000|2022-08-01 14:35:00|14861.7|14855.7|14877.2|14871.2|14877.7|14871.7|14858.7|14852.7|915
1659364800000|2022-08-01 14:40:00|14876.7|14870.7|14881.7|14875.7|14882.7|14876.7|14875.2|14869.2|621
1659365100000|2022-08-01 14:45:00|14882.2|14876.2|14891.7|14885.7|14896.7|14890.7|14881.2|14875.2|1015
1659365400000|2022-08-01 14:50:00|14891.2|14885.2|14893.7|14887.7|14897.7|14891.7|14890.7|14884.7|708
1659365700000|2022-08-01 14:55:00|14894.2|14888.2|14887.2|14881.2|14894.2|14888.2|14884.7|14878.7|619
1659366000000|2022-08-01 15:00:00|14887.7|14881.7|14882.7|14876.7|14892.7|14886.7|14881.7|14875.7|365
1659366300000|2022-08-01 15:05:00|14883.2|14877.2|14877.7|14871.7|14883.2|14877.2|14873.7|14867.7|486
1659366600000|2022-08-01 15:10:00|14877.2|14871.2|14884.7|14878.7|14884.7|14878.7|14872.2|14866.2|375
1659366900000|2022-08-01 15:15:00|14883.7|14877.7|14867.7|14861.7|14884.2|14878.2|14865.7|14859.7|599
1659367200000|2022-08-01 15:20:00|14865.7|14859.7|14880.7|14874.7|14882.7|14876.7|14862.7|14856.7|552
1659367500000|2022-08-01 15:25:00|14880.2|14874.2|14879.7|14873.7|14884.2|14878.2|14877.7|14871.7|321
1659367800000|2022-08-01 15:30:00|14879.2|14873.2|14865.7|14859.7|14880.2|14874.2|14864.7|14858.7|386
1659368100000|2022-08-01 15:35:00|14866.2|14860.2|14872.7|14866.7|14874.7|14868.7|14861.2|14855.2|357
1659368400000|2022-08-01 15:40:00|14872.2|14866.2|14874.2|14868.2|14875.2|14869.2|14868.7|14862.7|165
1659368700000|2022-08-01 15:45:00|14874.7|14868.7|14880.7|14874.7|14882.7|14876.7|14871.7|14865.7|384
1659369000000|2022-08-01 15:50:00|14880.2|14874.2|14876.7|14870.7|14882.7|14876.7|14876.7|14870.7|174
1659369300000|2022-08-01 15:55:00|14876.2|14870.2|14874.7|14868.7|14879.2|14873.2|14873.2|14867.2|163
1659369600000|2022-08-01 16:00:00|14874.2|14868.2|14873.2|14867.2|14878.2|14872.2|14871.7|14865.7|234
1659369900000|2022-08-01 16:05:00|14874.2|14868.2|14871.2|14865.2|14879.7|14873.7|14871.2|14865.2|184
1659370200000|2022-08-01 16:10:00|14870.7|14864.7|14858.2|14852.2|14875.2|14869.2|14853.7|14847.7|502
1659370500000|2022-08-01 16:15:00|14859.2|14853.2|14860.7|14854.7|14863.7|14857.7|14856.7|14850.7|217
1659370800000|2022-08-01 16:20:00|14861.7|14855.7|14868.2|14862.2|14870.7|14864.7|14859.7|14853.7|252
1659371100000|2022-08-01 16:25:00|14867.7|14861.7|14865.2|14859.2|14870.7|14864.7|14864.7|14858.7|91
1659371400000|2022-08-01 16:30:00|14865.7|14859.7|14865.2|14859.2|14866.7|14860.7|14860.7|14854.7|128
1659371700000|2022-08-01 16:35:00|14866.2|14860.2|14861.7|14855.7|14866.7|14860.7|14858.7|14852.7|112
1659372000000|2022-08-01 16:40:00|14860.7|14854.7|14865.2|14859.2|14865.7|14859.7|14857.2|14851.2|132
1659372300000|2022-08-01 16:45:00|14865.7|14859.7|14866.2|14860.2|14870.7|14864.7|14863.7|14857.7|114
1659372600000|2022-08-01 16:50:00|14866.7|14860.7|14861.7|14855.7|14866.7|14860.7|14860.7|14854.7|64
1659372900000|2022-08-01 16:55:00|14860.2|14854.2|14862.7|14856.7|14863.7|14857.7|14854.7|14848.7|305
1659373200000|2022-08-01 17:00:00|14863.2|14857.2|14839.7|14833.7|14863.7|14857.7|14839.7|14833.7|551
1659373500000|2022-08-01 17:05:00|14840.7|14834.7|14852.7|14846.7|14857.2|14851.2|14838.7|14832.7|320
1659373800000|2022-08-01 17:10:00|14852.2|14846.2|14853.2|14847.2|14853.2|14847.2|14845.2|14839.2|179
1659374100000|2022-08-01 17:15:00|14853.7|14847.7|14838.2|14832.2|14856.2|14850.2|14837.2|14831.2|266
1659374400000|2022-08-01 17:20:00|14838.7|14832.7|14839.2|14833.2|14845.7|14839.7|14835.7|14829.7|307
1659374700000|2022-08-01 17:25:00|14840.2|14834.2|14830.7|14824.7|14842.7|14836.7|14830.7|14824.7|333
1659375000000|2022-08-01 17:30:00|14831.2|14825.2|14830.2|14824.2|14836.7|14830.7|14829.7|14823.7|395
1659375300000|2022-08-01 17:35:00|14830.7|14824.7|14839.7|14833.7|14840.7|14834.7|14828.7|14822.7|185
1659375600000|2022-08-01 17:40:00|14840.2|14834.2|14836.2|14830.2|14843.7|14837.7|14832.7|14826.7|167
1659375900000|2022-08-01 17:45:00|14835.2|14829.2|14834.7|14828.7|14836.2|14830.2|14824.7|14818.7|348
1659376200000|2022-08-01 17:50:00|14834.2|14828.2|14836.7|14830.7|14838.2|14832.2|14829.2|14823.2|142
1659376500000|2022-08-01 17:55:00|14835.7|14829.7|14854.2|14848.2|14856.2|14850.2|14833.7|14827.7|587
1659376800000|2022-08-01 18:00:00|14855.2|14849.2|14845.2|14839.2|14858.7|14852.7|14837.2|14831.2|523
1659377100000|2022-08-01 18:05:00|14844.2|14838.2|14853.2|14847.2|14853.7|14847.7|14840.2|14834.2|217
1659377400000|2022-08-01 18:10:00|14852.7|14846.7|14861.2|14855.2|14861.7|14855.7|14845.2|14839.2|321
1659377700000|2022-08-01 18:15:00|14861.7|14855.7|14854.2|14848.2|14865.7|14859.7|14850.7|14844.7|299
1659378000000|2022-08-01 18:20:00|14854.7|14848.7|14860.2|14854.2|14860.7|14854.7|14849.2|14843.2|95
1659378300000|2022-08-01 18:25:00|14859.7|14853.7|14855.2|14849.2|14860.7|14854.7|14850.7|14844.7|46
1659378600000|2022-08-01 18:30:00|14856.2|14850.2|14856.2|14850.2|14859.7|14853.7|14853.7|14847.7|45
1659378900000|2022-08-01 18:35:00|14856.7|14850.7|14857.2|14851.2|14859.7|14853.7|14853.7|14847.7|44
1659379200000|2022-08-01 18:40:00|14857.7|14851.7|14847.2|14841.2|14859.7|14853.7|14846.7|14840.7|135
1659379500000|2022-08-01 18:45:00|14847.7|14841.7|14844.7|14838.7|14851.2|14845.2|14841.2|14835.2|97
1659379800000|2022-08-01 18:50:00|14845.2|14839.2|14862.7|14856.7|14863.2|14857.2|14842.7|14836.7|176
1659380100000|2022-08-01 18:55:00|14863.2|14857.2|14873.7|14867.7|14878.7|14872.7|14861.2|14855.2|294
1659380400000|2022-08-01 19:00:00|14873.2|14867.2|14871.7|14865.7|14875.7|14869.7|14868.7|14862.7|170
1659380700000|2022-08-01 19:05:00|14871.2|14865.2|14876.2|14870.2|14876.7|14870.7|14870.7|14864.7|79
1659381000000|2022-08-01 19:10:00|14875.7|14869.7|14874.7|14868.7|14876.2|14870.2|14870.2|14864.2|114
1659381300000|2022-08-01 19:15:00|14875.2|14869.2|14871.2|14865.2|14878.7|14872.7|14869.7|14863.7|95
1659381600000|2022-08-01 19:20:00|14870.2|14864.2|14860.2|14854.2|14870.2|14864.2|14858.7|14852.7|141
1659381900000|2022-08-01 19:25:00|14859.2|14853.2|14859.2|14853.2|14861.2|14855.2|14855.7|14849.7|67
1659382200000|2022-08-01 19:30:00|14858.7|14852.7|14862.7|14856.7|14865.7|14859.7|14858.7|14852.7|101
1659382500000|2022-08-01 19:35:00|14862.2|14856.2|14862.2|14856.2|14863.7|14857.7|14859.7|14853.7|27
1659382800000|2022-08-01 19:40:00|14862.7|14856.7|14860.2|14854.2|14870.2|14864.2|14860.2|14854.2|67
1659383100000|2022-08-01 19:45:00|14860.7|14854.7|14865.2|14859.2|14872.7|14866.7|14858.7|14852.7|78
1659383400000|2022-08-01 19:50:00|14868.7|14862.7|14856.2|14850.2|14870.2|14864.2|14856.2|14850.2|136
1659383700000|2022-08-01 19:55:00|14855.7|14849.7|14857.7|14851.7|14860.7|14854.7|14850.2|14844.2|214
1659384000000|2022-08-01 20:00:00|14860.2|14854.2|14860.7|14854.7|14867.7|14861.7|14857.7|14851.7|177
1659384300000|2022-08-01 20:05:00|14861.2|14855.2|14854.7|14848.7|14862.2|14856.2|14854.7|14848.7|32
1659384600000|2022-08-01 20:10:00|14854.2|14848.2|14859.2|14853.2|14859.7|14853.7|14854.2|14848.2|46
1659384900000|2022-08-01 20:15:00|14858.7|14852.7|14854.2|14848.2|14859.2|14853.2|14853.7|14847.7|40
1659385200000|2022-08-01 20:20:00|14854.7|14848.7|14858.2|14852.2|14859.2|14853.2|14854.2|14848.2|68
1659385500000|2022-08-01 20:25:00|14859.2|14853.2|14860.2|14854.2|14862.7|14856.7|14857.7|14851.7|29
1659385800000|2022-08-01 20:30:00|14859.7|14853.7|14865.7|14859.7|14865.7|14859.7|14859.7|14853.7|39
1659386100000|2022-08-01 20:35:00|14866.2|14860.2|14863.7|14857.7|14866.2|14860.2|14862.7|14856.7|32
1659386400000|2022-08-01 20:40:00|14863.2|14857.2|14864.2|14858.2|14865.2|14859.2|14863.2|14857.2|23
1659386700000|2022-08-01 20:45:00|14864.7|14858.7|14856.2|14850.2|14865.2|14859.2|14855.7|14849.7|85
1659387000000|2022-08-01 20:50:00|14855.2|14849.2|14861.7|14855.7|14862.2|14856.2|14855.2|14849.2|74
1659387300000|2022-08-01 20:55:00|14861.2|14855.2|14861.2|14855.2|14863.2|14857.2|14857.2|14851.2|184
1659387600000|2022-08-01 21:00:00|14864.4|14850.4|14861.2|14847.2|14864.4|14850.4|14861.2|14847.2|0
1659387900000|2022-08-01 21:05:00|14861.1|14847.1|14859.8|14845.8|14861.7|14847.7|14859.1|14845.1|0
1659388200000|2022-08-01 21:10:00|14859.6|14845.6|14858.7|14844.7|14860.2|14846.2|14857.5|14843.5|0
1659388500000|2022-08-01 21:15:00|14858.5|14844.5|14857.4|14843.4|14859.8|14845.8|14856.6|14842.6|0
1659388800000|2022-08-01 21:20:00|14857.5|14843.5|14856.3|14842.3|14858.3|14844.3|14855.8|14841.8|0
1659389100000|2022-08-01 21:25:00|14856.4|14842.4|14856.4|14842.4|14857.7|14843.7|14855.8|14841.8|0
1659389400000|2022-08-01 21:30:00|14856.8|14842.8|14855.2|14841.2|14857.7|14843.7|14855|14841|0
1659389700000|2022-08-01 21:35:00|14855|14841|14854.7|14840.7|14856.3|14842.3|14853.7|14839.7|0
1659390000000|2022-08-01 21:40:00|14855|14841|14857.2|14843.2|14857.3|14843.3|14855|14841|0
1659390300000|2022-08-01 21:45:00|14857.3|14843.3|14855.4|14841.4|14858.3|14844.3|14854.6|14840.6|0
1659390600000|2022-08-01 21:50:00|14855.2|14841.2|14857|14843|14857.4|14843.4|14855|14841|0
1659390900000|2022-08-01 21:55:00|14856.8|14842.8|14854.8|14840.8|14857|14843|14854.8|14840.8|0
1659391200000|2022-08-01 22:00:00|14854.1|14840.1|14848|14834|14859.7|14845.7|14846.4|14832.4|0
1659391500000|2022-08-01 22:05:00|14847.6|14833.6|14845.6|14831.6|14850.5|14836.5|14844.8|14830.8|0
1659391800000|2022-08-01 22:10:00|14846.8|14832.8|14855.6|14841.6|14856.5|14842.5|14845.6|14831.6|0
1659392100000|2022-08-01 22:15:00|14856.5|14842.5|14852.4|14838.4|14859.7|14845.7|14852.4|14838.4|0
1659392400000|2022-08-01 22:20:00|14852.8|14838.8|14852.4|14838.4|14853.2|14839.2|14849.2|14835.2|0
1659392700000|2022-08-01 22:25:00|14851.6|14837.6|14843.6|14829.6|14851.6|14837.6|14843.6|14829.6|0
1659393000000|2022-08-01 22:30:00|14844.4|14830.4|14843.6|14829.6|14849.3|14835.3|14842.8|14828.8|0
1659393300000|2022-08-01 22:35:00|14842.8|14828.8|14839.5|14825.5|14846|14832|14835.5|14821.5|0
1659393600000|2022-08-01 22:40:00|14839.9|14825.9|14838|14824|14841.9|14827.9|14836.3|14822.3|0
1659393900000|2022-08-01 22:45:00|14838.4|14824.4|14841.1|14827.1|14842.7|14828.7|14838.4|14824.4|0
1659394200000|2022-08-01 22:50:00|14841.9|14827.9|14841.9|14827.9|14841.9|14827.9|14840.3|14826.3|0
1659394500000|2022-08-01 22:55:00|14841.8|14827.8|14841|14827|14845|14831|14841|14827|0
1659394800000|2022-08-01 23:00:00|14840.6|14826.6|14845.8|14831.8|14849.1|14835.1|14838.9|14824.9|0
1659395100000|2022-08-01 23:05:00|14845|14831|14847.9|14833.9|14853.5|14839.5|14842.6|14828.6|0
1659395400000|2022-08-01 23:10:00|14847.1|14833.1|14848.7|14834.7|14850.3|14836.3|14846.2|14832.2|0
1659395700000|2022-08-01 23:15:00|14848.3|14834.3|14840.6|14826.6|14848.3|14834.3|14839.8|14825.8|0
1659396000000|2022-08-01 23:20:00|14841.4|14827.4|14837.2|14823.2|14842.2|14828.2|14836.3|14822.3|0
1659396300000|2022-08-01 23:25:00|14836.3|14822.3|14830.4|14816.4|14836.3|14822.3|14830.4|14816.4|0
1659396600000|2022-08-01 23:30:00|14830|14816|14828|14814|14830|14816|14824.8|14810.8|0
1659396900000|2022-08-01 23:35:00|14828.8|14814.8|14835.6|14821.6|14835.6|14821.6|14827.2|14813.2|0
1659397200000|2022-08-01 23:40:00|14836.4|14822.4|14830.9|14816.9|14838.8|14824.8|14828.8|14814.8|0
1659397500000|2022-08-01 23:45:00|14831.7|14817.7|14823.6|14809.6|14834.1|14820.1|14820.4|14806.4|0
1659397800000|2022-08-01 23:50:00|14822.8|14808.8|14801.3|14787.3|14828.5|14814.5|14799.1|14785.1|0
1659398100000|2022-08-01 23:55:00|14801.7|14787.7|14783.5|14769.5|14802.9|14788.9|14782.7|14768.7|0
1659398400000|2022-08-02 00:00:00|14785.5|14771.5|14781.8|14767.8|14790.9|14776.9|14781.2|14767.2|0
1659398700000|2022-08-02 00:05:00|14782.2|14768.2|14780.9|14766.9|14783.4|14769.4|14777.8|14763.8|0
1659399000000|2022-08-02 00:10:00|14780.1|14766.1|14784.1|14770.1|14785.7|14771.7|14777.7|14763.7|0
1659399300000|2022-08-02 00:15:00|14783.3|14769.3|14776.9|14762.9|14785.7|14771.7|14775.9|14761.9|0
1659399600000|2022-08-02 00:20:00|14777.1|14763.1|14776.7|14762.7|14779.5|14765.5|14770.7|14756.7|0
1659399900000|2022-08-02 00:25:00|14777.1|14763.1|14773.5|14759.5|14777.1|14763.1|14767.3|14753.3|0
1659400200000|2022-08-02 00:30:00|14773.7|14759.7|14765.7|14751.7|14776.3|14762.3|14765.3|14751.3|0
1659400500000|2022-08-02 00:35:00|14765.5|14751.5|14769.7|14755.7|14773.3|14759.3|14762.9|14748.9|0
1659400800000|2022-08-02 00:40:00|14770.1|14756.1|14782.5|14768.5|14782.5|14768.5|14763.7|14749.7|0
1659401100000|2022-08-02 00:45:00|14782.1|14768.1|14782.7|14778.7|14827.2|14823.2|14781.7|14768.1|5137
1659401400000|2022-08-02 00:50:00|14781.7|14777.7|14775.2|14771.2|14781.7|14777.7|14762.7|14758.7|2660
1659401700000|2022-08-02 00:55:00|14774.7|14770.7|14763.2|14759.2|14774.7|14770.7|14753.2|14749.2|2236
1659402000000|2022-08-02 01:00:00|14761.7|14757.7|14749.2|14745.2|14774.7|14770.7|14734.2|14730.2|6598
1659402300000|2022-08-02 01:05:00|14748.2|14744.2|14738.2|14734.2|14752.2|14748.2|14719.2|14715.2|4812
1659402600000|2022-08-02 01:10:00|14738.7|14734.7|14724.2|14720.2|14744.7|14740.7|14716.7|14712.7|2955
1659402900000|2022-08-02 01:15:00|14723.2|14719.2|14760.7|14756.7|14763.7|14759.7|14720.7|14716.7|3096
1659403200000|2022-08-02 01:20:00|14760.2|14756.2|14737.7|14733.7|14772.7|14768.7|14732.7|14728.7|3637
1659403500000|2022-08-02 01:25:00|14736.2|14732.2|14719.7|14715.7|14746.7|14742.7|14707.2|14703.2|3538
1659403800000|2022-08-02 01:30:00|14717.7|14713.7|14685.2|14681.2|14718.2|14714.2|14684.2|14680.2|3545
1659404100000|2022-08-02 01:35:00|14685.7|14681.7|14654.7|14650.7|14690.7|14686.7|14654.7|14650.7|3973
1659404400000|2022-08-02 01:40:00|14654.2|14650.2|14654.2|14650.2|14675.7|14671.7|14649.7|14645.7|3834
1659404700000|2022-08-02 01:45:00|14654.7|14650.7|14653.7|14649.7|14666.7|14662.7|14641.2|14637.2|3291
1659405000000|2022-08-02 01:50:00|14653.2|14649.2|14682.2|14678.2|14687.7|14683.7|14651.7|14647.7|2927
1659405300000|2022-08-02 01:55:00|14682.7|14678.7|14674.7|14670.7|14682.7|14678.7|14659.7|14655.7|2174
1659405600000|2022-08-02 02:00:00|14675.7|14671.7|14695.2|14691.2|14697.7|14693.7|14666.7|14662.7|2939
1659405900000|2022-08-02 02:05:00|14694.7|14690.7|14693.2|14689.2|14700.7|14696.7|14686.7|14682.7|1698
1659406200000|2022-08-02 02:10:00|14692.2|14688.2|14680.2|14676.2|14695.7|14691.7|14679.2|14675.2|1041
1659406500000|2022-08-02 02:15:00|14680.7|14676.7|14679.7|14675.7|14688.7|14684.7|14672.7|14668.7|996
1659406800000|2022-08-02 02:20:00|14678.7|14674.7|14695.2|14691.2|14697.7|14693.7|14676.2|14672.2|890
1659407100000|2022-08-02 02:25:00|14695.7|14691.7|14694.5|14690.5|14703|14699|14683.7|14679.7|887
1659407400000|2022-08-02 02:30:00|14694|14690|14694.5|14690.5|14705.5|14701.5|14688|14684|1323
1659407700000|2022-08-02 02:35:00|14694|14690|14730.5|14726.5|14730.5|14726.5|14688|14684|2172
1659408000000|2022-08-02 02:40:00|14731|14727|14729|14725|14749.5|14745.5|14728|14724|3777
1659408300000|2022-08-02 02:45:00|14730.5|14726.5|14730|14726|14736|14732|14719|14715|1341
1659408600000|2022-08-02 02:50:00|14729|14725|14719.5|14715.5|14730|14726|14714|14710|884
1659408900000|2022-08-02 02:55:00|14720.5|14716.5|14731|14727|14735|14731|14715|14711|729
1659409200000|2022-08-02 03:00:00|14729.5|14725.5|14711|14707|14734.5|14730.5|14709.5|14705.5|976
1659409500000|2022-08-02 03:05:00|14710.5|14706.5|14701|14697|14711.5|14707.5|14697|14693|1457
1659409800000|2022-08-02 03:10:00|14702|14698|14701.5|14697.5|14705|14701|14692|14688|980
1659410100000|2022-08-02 03:15:00|14701|14697|14690.5|14686.5|14701.5|14697.5|14679.5|14675.5|1216
1659410400000|2022-08-02 03:20:00|14689.5|14685.5|14692|14688|14692.5|14688.5|14682|14678|637
1659410700000|2022-08-02 03:25:00|14694|14690|14694|14690|14698|14694|14687|14683|602
1659411000000|2022-08-02 03:30:00|14694.5|14690.5|14705.5|14701.5|14706|14702|14690|14686|749
1659411300000|2022-08-02 03:35:00|14705|14701|14702|14698|14709|14705|14699.5|14695.5|609
1659411600000|2022-08-02 03:40:00|14703.5|14699.5|14691|14687|14705|14701|14690|14686|632
1659411900000|2022-08-02 03:45:00|14692|14688|14680.5|14676.5|14692|14688|14680|14676|956
1659412200000|2022-08-02 03:50:00|14681|14677|14681.5|14677.5|14687|14683|14679|14675|806
1659412500000|2022-08-02 03:55:00|14682|14678|14682|14678|14683|14679|14674|14670|920
1659412800000|2022-08-02 04:00:00|14681|14677|14677|14673|14686|14682|14677|14673|509
1659413100000|2022-08-02 04:05:00|14677.5|14673.5|14676.5|14672.5|14683|14679|14672.5|14668.5|635
1659413400000|2022-08-02 04:10:00|14677|14673|14680|14676|14685|14681|14676|14672|626
1659413700000|2022-08-02 04:15:00|14680.5|14676.5|14674|14670|14683|14679|14674|14670|578
1659414000000|2022-08-02 04:20:00|14675|14671|14672.5|14668.5|14679.5|14675.5|14669|14665|526
1659414300000|2022-08-02 04:25:00|14673|14669|14687|14683|14688|14684|14671.5|14667.5|577
1659414600000|2022-08-02 04:30:00|14687.5|14683.5|14704.5|14700.5|14714|14710|14686|14682|2046
1659414900000|2022-08-02 04:35:00|14705|14701|14702|14698|14708|14704|14700|14696|553
1659415200000|2022-08-02 04:40:00|14701|14697|14689|14685|14704|14700|14688|14684|765
1659415500000|2022-08-02 04:45:00|14688.5|14684.5|14701|14697|14701|14697|14687|14683|672
1659415800000|2022-08-02 04:50:00|14700|14696|14701.5|14697.5|14703|14699|14689|14685|627
1659416100000|2022-08-02 04:55:00|14701|14697|14701|14697|14704.5|14700.5|14695|14691|628
1659416400000|2022-08-02 05:00:00|14700|14696|14700.5|14696.5|14714|14710|14697.5|14693.5|1417
1659416700000|2022-08-02 05:05:00|14701|14697|14701.5|14697.5|14713|14709|14700.5|14696.5|834
1659417000000|2022-08-02 05:10:00|14701|14697|14711|14707|14712|14708|14698|14694|864
1659417300000|2022-08-02 05:15:00|14712|14708|14723.5|14719.5|14729|14725|14705|14701|2242
1659417600000|2022-08-02 05:20:00|14723|14719|14719|14715|14726.5|14722.5|14713|14709|1398
1659417900000|2022-08-02 05:25:00|14718|14714|14705|14701|14735|14731|14697.5|14693.5|2755
1659418200000|2022-08-02 05:30:00|14701|14697|14699|14695|14703|14699|14695|14691|1814
1659418500000|2022-08-02 05:35:00|14699.5|14695.5|14710|14706|14714|14710|14699.5|14695.5|1654
1659418800000|2022-08-02 05:40:00|14710.5|14706.5|14691|14687|14722|14718|14689|14685|3569
1659419100000|2022-08-02 05:45:00|14697|14683|14699.6|14685.6|14707.8|14693.8|14696.6|14682.6|1
1659419400000|2022-08-02 05:50:00|14700.6|14686.6|14700.2|14686.2|14702.2|14688.2|14697.6|14683.6|0
1659419700000|2022-08-02 05:55:00|14700.6|14686.6|14693|14679|14700.6|14686.6|14691.5|14677.5|0
1659420000000|2022-08-02 06:00:00|14693.4|14679.4|14703.4|14689.4|14707|14693|14693|14679|0
1659420300000|2022-08-02 06:05:00|14703.6|14689.6|14706.4|14692.4|14711|14697|14703|14689|0
1659420600000|2022-08-02 06:10:00|14704.4|14690.4|14708|14694|14710.8|14696.8|14703.8|14689.8|0
1659420900000|2022-08-02 06:15:00|14707.8|14693.8|14711|14697|14711.8|14697.8|14706.8|14692.8|0
1659421200000|2022-08-02 06:20:00|14711.1|14697.1|14701|14687|14711.9|14697.9|14699.3|14685.3|0
1659421500000|2022-08-02 06:25:00|14701.1|14687.1|14705.8|14691.8|14708|14694|14691.8|14677.8|0
1659421800000|2022-08-02 06:30:00|14705.7|14691.7|14695.2|14681.2|14705.7|14691.7|14694.9|14680.9|0
1659422100000|2022-08-02 06:35:00|14695|14681|14689.4|14675.4|14701.2|14687.2|14689.2|14675.2|0
1659422400000|2022-08-02 06:40:00|14689.3|14675.3|14691.4|14677.4|14691.6|14677.6|14689|14675|0
1659422700000|2022-08-02 06:45:00|14691.3|14677.3|14698.3|14684.3|14701.1|14687.1|14689.7|14675.7|0
1659423000000|2022-08-02 06:50:00|14698.2|14684.2|14693.8|14679.8|14699|14685|14693|14679|0
1659423300000|2022-08-02 06:55:00|14694.4|14680.4|14698.7|14684.7|14701.6|14687.6|14693.6|14679.6|0
1659423600000|2022-08-02 07:00:00|14699.3|14685.3|14681.5|14675.5|14707|14701|14681|14675|934
1659423900000|2022-08-02 07:05:00|14682|14676|14684|14678|14684.5|14678.5|14675.5|14669.5|575
1659424200000|2022-08-02 07:10:00|14685|14679|14690|14684|14696|14690|14680.5|14674.5|557
1659424500000|2022-08-02 07:15:00|14689.5|14683.5|14686|14680|14690|14684|14679|14673|238
1659424800000|2022-08-02 07:20:00|14684.5|14678.5|14689|14683|14689|14683|14679|14673|211
1659425100000|2022-08-02 07:25:00|14690|14684|14687|14681|14691|14685|14685|14679|155
1659425400000|2022-08-02 07:30:00|14687.5|14681.5|14686.5|14680.5|14688|14682|14679.5|14673.5|165
1659425700000|2022-08-02 07:35:00|14687|14681|14688|14682|14692|14686|14683|14677|109
1659426000000|2022-08-02 07:40:00|14688.5|14682.5|14687|14681|14691.5|14685.5|14687|14681|128
1659426300000|2022-08-02 07:45:00|14687.5|14681.5|14708|14702|14712|14706|14687.5|14681.5|681
1659426600000|2022-08-02 07:50:00|14709.5|14703.5|14705.5|14699.5|14712.5|14706.5|14703|14697|332
1659426900000|2022-08-02 07:55:00|14706|14700|14703|14697|14708.5|14702.5|14702|14696|144
1659427200000|2022-08-02 08:00:00|14702.5|14696.5|14700|14694|14708|14702|14700|14694|144
1659427500000|2022-08-02 08:05:00|14699.5|14693.5|14702|14696|14706.5|14700.5|14696.5|14690.5|203
1659427800000|2022-08-02 08:10:00|14701.5|14695.5|14695|14689|14702|14696|14693.5|14687.5|144
1659428100000|2022-08-02 08:15:00|14695.5|14689.5|14693|14687|14695.5|14689.5|14691|14685|139
1659428400000|2022-08-02 08:20:00|14692.5|14686.5|14701|14695|14707|14701|14691|14685|266
1659428700000|2022-08-02 08:25:00|14702.5|14696.5|14705|14699|14706|14700|14701|14695|123
1659429000000|2022-08-02 08:30:00|14705.5|14699.5|14704|14698|14707|14701|14701|14695|106
1659429300000|2022-08-02 08:35:00|14703|14697|14694|14688|14703|14697|14692.5|14686.5|160
1659429600000|2022-08-02 08:40:00|14694.5|14688.5|14693.5|14687.5|14697|14691|14693|14687|155
1659429900000|2022-08-02 08:45:00|14693|14687|14695|14689|14696.5|14690.5|14692|14686|87
1659430200000|2022-08-02 08:50:00|14694.5|14688.5|14698|14692|14698|14692|14694|14688|64
1659430500000|2022-08-02 08:55:00|14697.5|14691.5|14696|14690|14697.5|14691.5|14695|14689|32
1659430800000|2022-08-02 09:00:00|14695.5|14689.5|14699|14693|14699|14693|14693|14687|74
1659431100000|2022-08-02 09:05:00|14698|14692|14698.5|14692.5|14698.5|14692.5|14697|14691|29
1659431400000|2022-08-02 09:10:00|14699|14693|14703|14697|14703|14697|14698.5|14692.5|87
1659431700000|2022-08-02 09:15:00|14702.5|14696.5|14703|14697|14706.5|14700.5|14702.5|14696.5|168
1659432000000|2022-08-02 09:20:00|14703.5|14697.5|14700.5|14694.5|14704.5|14698.5|14700|14694|113
1659432300000|2022-08-02 09:25:00|14700|14694|14698|14692|14700.5|14694.5|14695.5|14689.5|141
1659432600000|2022-08-02 09:30:00|14699|14693|14687|14681|14699|14693|14683|14677|304
1659432900000|2022-08-02 09:35:00|14686.5|14680.5|14685|14679|14691|14685|14685|14679|118
1659433200000|2022-08-02 09:40:00|14685.5|14679.5|14690.5|14684.5|14692|14686|14685.5|14679.5|82
1659433500000|2022-08-02 09:45:00|14690|14684|14690|14684|14691|14685|14687.5|14681.5|79
1659433800000|2022-08-02 09:50:00|14689.5|14683.5|14673|14667|14690|14684|14671|14665|560
1659434100000|2022-08-02 09:55:00|14672.5|14666.5|14666|14660|14674|14668|14662|14656|501
1659434400000|2022-08-02 10:00:00|14662.5|14656.5|14660|14654|14670.5|14664.5|14660|14654|343
1659434700000|2022-08-02 10:05:00|14661|14655|14647|14641|14661|14655|14647|14641|816
1659435000000|2022-08-02 10:10:00|14646|14640|14650.5|14644.5|14651.5|14645.5|14641|14635|780
1659435300000|2022-08-02 10:15:00|14650|14644|14629.5|14623.5|14652|14646|14623.5|14617.5|1286
1659435600000|2022-08-02 10:20:00|14630|14624|14631|14625|14636|14630|14629.5|14623.5|275
1659435900000|2022-08-02 10:25:00|14630|14624|14633|14627|14633|14627|14624|14618|422
1659436200000|2022-08-02 10:30:00|14632|14626|14627.5|14621.5|14632.5|14626.5|14626|14620|374
1659436500000|2022-08-02 10:35:00|14627|14621|14629|14623|14630|14624|14621.5|14615.5|345
1659436800000|2022-08-02 10:40:00|14630|14624|14636|14630|14636|14630|14629.5|14623.5|258
1659437100000|2022-08-02 10:45:00|14635|14629|14634|14628|14639|14633|14633|14627|258
1659437400000|2022-08-02 10:50:00|14635|14629|14629|14623|14636|14630|14629|14623|178
1659437700000|2022-08-02 10:55:00|14628.5|14622.5|14634|14628|14634|14628|14626.5|14620.5|146
1659438000000|2022-08-02 11:00:00|14633|14627|14641|14635|14649|14643|14631.5|14625.5|561
1659438300000|2022-08-02 11:05:00|14641.5|14635.5|14636|14630|14644|14638|14635|14629|269
1659438600000|2022-08-02 11:10:00|14636.5|14630.5|14640|14634|14642.5|14636.5|14635|14629|203
1659438900000|2022-08-02 11:15:00|14639|14633|14640|14634|14646|14640|14639|14633|157
1659439200000|2022-08-02 11:20:00|14639|14633|14647|14641|14648.5|14642.5|14639|14633|165
1659439500000|2022-08-02 11:25:00|14647.5|14641.5|14644|14638|14648|14642|14641|14635|133
1659439800000|2022-08-02 11:30:00|14643.5|14637.5|14653|14647|14656|14650|14642|14636|319
1659440100000|2022-08-02 11:35:00|14652|14646|14650.5|14644.5|14654|14648|14647.5|14641.5|204
1659440400000|2022-08-02 11:40:00|14651.5|14645.5|14647|14641|14653|14647|14647|14641|111
1659440700000|2022-08-02 11:45:00|14647.5|14641.5|14649|14643|14652.5|14646.5|14647|14641|137
1659441000000|2022-08-02 11:50:00|14649.5|14643.5|14649.5|14643.5|14651.5|14645.5|14645|14639|172
1659441300000|2022-08-02 11:55:00|14650.5|14644.5|14650|14644|14652|14646|14647.5|14641.5|138
1659441600000|2022-08-02 12:00:00|14650.5|14644.5|14662|14656|14663|14657|14645.5|14639.5|382
1659441900000|2022-08-02 12:05:00|14661|14655|14664.5|14658.5|14665|14659|14658.5|14652.5|424
1659442200000|2022-08-02 12:10:00|14664|14658|14655|14649|14667|14661|14655|14649|280
1659442500000|2022-08-02 12:15:00|14656.5|14650.5|14648|14642|14657|14651|14648|14642|307
1659442800000|2022-08-02 12:20:00|14647.5|14641.5|14652|14646|14652|14646|14647|14641|133
1659443100000|2022-08-02 12:25:00|14652.5|14646.5|14643.5|14637.5|14652.5|14646.5|14641|14635|370
1659443400000|2022-08-02 12:30:00|14644|14638|14644|14638|14651|14645|14643.5|14637.5|146
1659443700000|2022-08-02 12:35:00|14643|14637|14641.5|14635.5|14643.5|14637.5|14636|14630|252
1659444000000|2022-08-02 12:40:00|14641|14635|14637.5|14631.5|14641.5|14635.5|14636|14630|165
1659444300000|2022-08-02 12:45:00|14638|14632|14637|14631|14642.5|14636.5|14636|14630|139
1659444600000|2022-08-02 12:50:00|14636.5|14630.5|14639.5|14633.5|14641|14635|14636.5|14630.5|133
1659444900000|2022-08-02 12:55:00|14640|14634|14650.5|14644.5|14651|14645|14639.5|14633.5|253
1659445200000|2022-08-02 13:00:00|14651|14645|14656|14650|14659.5|14653.5|14650.5|14644.5|506
1659445500000|2022-08-02 13:05:00|14655|14649|14683.5|14677.5|14684.5|14678.5|14655|14649|976
1659445800000|2022-08-02 13:10:00|14684.5|14678.5|14683|14677|14691.5|14685.5|14680|14674|954
1659446100000|2022-08-02 13:15:00|14682.5|14676.5|14670|14664|14685|14679|14670|14664|458
1659446400000|2022-08-02 13:20:00|14669.5|14663.5|14665|14659|14671.5|14665.5|14664.5|14658.5|299
1659446700000|2022-08-02 13:25:00|14665.5|14659.5|14664.5|14658.5|14669|14663|14661|14655|223
1659447000000|2022-08-02 13:30:00|14663.5|14657.5|14671.5|14665.5|14689.5|14683.5|14655|14649|1960
1659447300000|2022-08-02 13:35:00|14672.5|14666.5|14674|14668|14675.5|14669.5|14656|14650|1165
1659447600000|2022-08-02 13:40:00|14673|14667|14665.5|14659.5|14678.5|14672.5|14661|14655|825
1659447900000|2022-08-02 13:45:00|14666|14660|14679.5|14673.5|14697.5|14691.5|14665.5|14659.5|1551
1659448200000|2022-08-02 13:50:00|14680|14674|14667.5|14661.5|14692|14686|14664|14658|899
1659448500000|2022-08-02 13:55:00|14667|14661|14671.5|14665.5|14680.5|14674.5|14660|14654|1148
1659448800000|2022-08-02 14:00:00|14671|14665|14662|14656|14672|14666|14661.5|14655.5|631
1659449100000|2022-08-02 14:05:00|14662.5|14656.5|14655.5|14649.5|14674|14668|14655.5|14649.5|735
1659449400000|2022-08-02 14:10:00|14655|14649|14660|14654|14664|14658|14644|14638|1128
1659449700000|2022-08-02 14:15:00|14661|14655|14675.5|14669.5|14680.5|14674.5|14659.5|14653.5|1047
1659450000000|2022-08-02 14:20:00|14675|14669|14655.5|14649.5|14683|14677|14650|14644|1350
1659450300000|2022-08-02 14:25:00|14655|14649|14672|14666|14672|14666|14653|14647|832
1659450600000|2022-08-02 14:30:00|14673|14667|14673|14667|14683.5|14677.5|14667|14661|1249
1659450900000|2022-08-02 14:35:00|14674|14668|14675.5|14669.5|14680.5|14674.5|14664.5|14658.5|398
1659451200000|2022-08-02 14:40:00|14676|14670|14722.5|14716.5|14723|14717|14671|14665|2639
1659451500000|2022-08-02 14:45:00|14723|14717|14770|14764|14770|14764|14712|14706|3867
1659451800000|2022-08-02 14:50:00|14771.5|14765.5|14778|14772|14783.5|14777.5|14764|14758|2494
1659452100000|2022-08-02 14:55:00|14777.5|14771.5|14754|14748|14780|14774|14735|14729|3199
1659452400000|2022-08-02 15:00:00|14754.5|14748.5|14752|14746|14766.5|14760.5|14744.5|14738.5|1411
1659452700000|2022-08-02 15:05:00|14752.5|14746.5|14744.5|14738.5|14757|14751|14737.5|14731.5|748
1659453000000|2022-08-02 15:10:00|14744|14738|14731|14725|14745|14739|14726.5|14720.5|1062
1659453300000|2022-08-02 15:15:00|14731.5|14725.5|14749|14743|14753|14747|14731|14725|967
1659453600000|2022-08-02 15:20:00|14749.5|14743.5|14758|14752|14758|14752|14742.5|14736.5|971
1659453900000|2022-08-02 15:25:00|14757.5|14751.5|14759.5|14753.5|14770|14764|14755.5|14749.5|976
1659454200000|2022-08-02 15:30:00|14759|14753|14751.5|14745.5|14760.5|14754.5|14736.5|14730.5|1014
1659454500000|2022-08-02 15:35:00|14750.5|14744.5|14768|14762|14773|14767|14750.5|14744.5|1154
1659454800000|2022-08-02 15:40:00|14769|14763|14766|14760|14772|14766|14763|14757|429
1659455100000|2022-08-02 15:45:00|14765.5|14759.5|14765.5|14759.5|14767|14761|14757|14751|313
1659455400000|2022-08-02 15:50:00|14766|14760|14765.5|14759.5|14767|14761|14762.5|14756.5|186
1659455700000|2022-08-02 15:55:00|14765|14759|14758|14752|14768.5|14762.5|14755|14749|379
1659456000000|2022-08-02 16:00:00|14759|14753|14770.5|14764.5|14773.5|14767.5|14759|14753|515
1659456300000|2022-08-02 16:05:00|14770|14764|14771|14765|14776|14770|14767|14761|387
1659456600000|2022-08-02 16:10:00|14770.5|14764.5|14778|14772|14779.5|14773.5|14768|14762|466
1659456900000|2022-08-02 16:15:00|14778.5|14772.5|14799|14793|14799.5|14793.5|14778|14772|1408
1659457200000|2022-08-02 16:20:00|14799.5|14793.5|14799|14793|14803|14797|14795|14789|721
1659457500000|2022-08-02 16:25:00|14798|14792|14794|14788|14799.5|14793.5|14792.5|14786.5|362
1659457800000|2022-08-02 16:30:00|14794.5|14788.5|14790.5|14784.5|14796.5|14790.5|14786.5|14780.5|348
1659458100000|2022-08-02 16:35:00|14791|14785|14795|14789|14796|14790|14787|14781|176
1659458400000|2022-08-02 16:40:00|14794.5|14788.5|14799|14793|14800|14794|14794.5|14788.5|333
1659458700000|2022-08-02 16:45:00|14798.5|14792.5|14797|14791|14799.5|14793.5|14792|14786|193
1659459000000|2022-08-02 16:50:00|14796.5|14790.5|14801|14795|14806|14800|14793|14787|375
1659459300000|2022-08-02 16:55:00|14801.5|14795.5|14793|14787|14801.5|14795.5|14792|14786|200
1659459600000|2022-08-02 17:00:00|14793.5|14787.5|14792|14786|14795|14789|14786|14780|242
1659459900000|2022-08-02 17:05:00|14791|14785|14785|14779|14792|14786|14782.5|14776.5|203
1659460200000|2022-08-02 17:10:00|14784.5|14778.5|14783.5|14777.5|14787.5|14781.5|14781|14775|149
1659460500000|2022-08-02 17:15:00|14783|14777|14782|14776|14786|14780|14779.5|14773.5|169
1659460800000|2022-08-02 17:20:00|14781.5|14775.5|14771|14765|14784|14778|14771|14765|215
1659461100000|2022-08-02 17:25:00|14771.5|14765.5|14759|14753|14773.5|14767.5|14754|14748|664
1659461400000|2022-08-02 17:30:00|14758|14752|14743|14737|14758|14752|14743|14737|551
1659461700000|2022-08-02 17:35:00|14742.5|14736.5|14736.5|14730.5|14748|14742|14735.5|14729.5|642
1659462000000|2022-08-02 17:40:00|14737|14731|14732.5|14726.5|14740.5|14734.5|14731|14725|477
1659462300000|2022-08-02 17:45:00|14731.5|14725.5|14730|14724|14738|14732|14722.5|14716.5|514
1659462600000|2022-08-02 17:50:00|14730.5|14724.5|14733.5|14727.5|14734.5|14728.5|14721|14715|393
1659462900000|2022-08-02 17:55:00|14734|14728|14734|14728|14737.5|14731.5|14730|14724|246
1659463200000|2022-08-02 18:00:00|14734.5|14728.5|14739.5|14733.5|14743|14737|14730|14724|276
1659463500000|2022-08-02 18:05:00|14740|14734|14753.5|14747.5|14754|14748|14738|14732|226
1659463800000|2022-08-02 18:10:00|14753|14747|14748|14742|14754|14748|14744.5|14738.5|151
1659464100000|2022-08-02 18:15:00|14748.5|14742.5|14742|14736|14748.5|14742.5|14740|14734|96
1659464400000|2022-08-02 18:20:00|14743|14737|14753|14747|14761.5|14755.5|14741|14735|195
1659464700000|2022-08-02 18:25:00|14753.5|14747.5|14759|14753|14762|14756|14753|14747|103
1659465000000|2022-08-02 18:30:00|14759.5|14753.5|14763.5|14757.5|14772|14766|14758|14752|219
1659465300000|2022-08-02 18:35:00|14762.5|14756.5|14755.5|14749.5|14763.5|14757.5|14752|14746|96
1659465600000|2022-08-02 18:40:00|14756|14750|14758|14752|14761.5|14755.5|14755|14749|75
1659465900000|2022-08-02 18:45:00|14758.5|14752.5|14752.5|14746.5|14758.5|14752.5|14740|14734|189
1659466200000|2022-08-02 18:50:00|14753.5|14747.5|14741|14735|14755|14749|14736.5|14730.5|201
1659466500000|2022-08-02 18:55:00|14740.5|14734.5|14728.5|14722.5|14742|14736|14726|14720|253
1659466800000|2022-08-02 19:00:00|14730.5|14724.5|14732.5|14726.5|14738.5|14732.5|14727|14721|159
1659467100000|2022-08-02 19:05:00|14733|14727|14729.5|14723.5|14739|14733|14726|14720|179
1659467400000|2022-08-02 19:10:00|14730.5|14724.5|14727.5|14721.5|14731.5|14725.5|14715|14709|449
1659467700000|2022-08-02 19:15:00|14728|14722|14715|14709|14734|14728|14709|14703|315
1659468000000|2022-08-02 19:20:00|14714.5|14708.5|14715.5|14709.5|14728|14722|14709.5|14703.5|342
1659468300000|2022-08-02 19:25:00|14715|14709|14730|14724|14730|14724|14714.5|14708.5|196
1659468600000|2022-08-02 19:30:00|14728.5|14722.5|14730.5|14724.5|14731|14725|14721|14715|116
1659468900000|2022-08-02 19:35:00|14731|14725|14727.5|14721.5|14741.5|14735.5|14726|14720|191
1659469200000|2022-08-02 19:40:00|14726.5|14720.5|14732|14726|14732|14726|14721|14715|81
1659469500000|2022-08-02 19:45:00|14733.5|14727.5|14714|14708|14733.5|14727.5|14711|14705|185
1659469800000|2022-08-02 19:50:00|14714.5|14708.5|14707|14701|14722|14716|14705.5|14699.5|289
1659470100000|2022-08-02 19:55:00|14706.5|14700.5|14691.5|14685.5|14708|14702|14691|14685|657
1659470400000|2022-08-02 20:00:00|14693|14687|14700.5|14694.5|14702|14696|14691.5|14685.5|304
1659470700000|2022-08-02 20:05:00|14701|14695|14691.5|14685.5|14701|14695|14689.5|14683.5|179
1659471000000|2022-08-02 20:10:00|14692|14686|14693.5|14687.5|14694.5|14688.5|14685.5|14679.5|187
1659471300000|2022-08-02 20:15:00|14694.5|14688.5|14686.5|14680.5|14695.5|14689.5|14686.5|14680.5|68
1659471600000|2022-08-02 20:20:00|14687|14681|14677.5|14671.5|14687|14681|14676|14670|294
1659471900000|2022-08-02 20:25:00|14678.5|14672.5|14674|14668|14681|14675|14674|14668|115
1659472200000|2022-08-02 20:30:00|14674.5|14668.5|14681|14675|14683|14677|14674.5|14668.5|94
1659472500000|2022-08-02 20:35:00|14681.5|14675.5|14681|14675|14682.5|14676.5|14677|14671|76
1659472800000|2022-08-02 20:40:00|14681.5|14675.5|14680|14674|14685.5|14679.5|14679.5|14673.5|98
1659473100000|2022-08-02 20:45:00|14680.5|14674.5|14676.5|14670.5|14682.5|14676.5|14674|14668|148
1659473400000|2022-08-02 20:50:00|14675.5|14669.5|14681|14675|14681|14675|14675.5|14669.5|56
1659473700000|2022-08-02 20:55:00|14682.5|14676.5|14691.5|14685.5|14693.5|14687.5|14680|14674|172
1659474000000|2022-08-02 21:00:00|14696.9|14682.9|14694.7|14680.7|14696.9|14682.9|14694.6|14680.6|0
1659474300000|2022-08-02 21:05:00|14694.8|14680.8|14696.2|14682.2|14696.3|14682.3|14694.8|14680.8|0
1659474600000|2022-08-02 21:10:00|14696.3|14682.3|14696.6|14682.6|14697.2|14683.2|14696.1|14682.1|0
1659474900000|2022-08-02 21:15:00|14696.5|14682.5|14697.6|14683.6|14698.1|14684.1|14696.5|14682.5|0
1659475200000|2022-08-02 21:20:00|14698.1|14684.1|14700.9|14686.9|14701.1|14687.1|14698|14684|0
1659475500000|2022-08-02 21:25:00|14700.6|14686.6|14700.4|14686.4|14700.6|14686.6|14699.2|14685.2|0
1659475800000|2022-08-02 21:30:00|14700.1|14686.1|14700.2|14686.2|14700.7|14686.7|14699.8|14685.8|0
1659476100000|2022-08-02 21:35:00|14700.4|14686.4|14700.2|14686.2|14700.5|14686.5|14699.2|14685.2|0
1659476400000|2022-08-02 21:40:00|14700.4|14686.4|14700.8|14686.8|14701.9|14687.9|14700.2|14686.2|0
1659476700000|2022-08-02 21:45:00|14700.6|14686.6|14699.9|14685.9|14700.9|14686.9|14699.5|14685.5|0
1659477000000|2022-08-02 21:50:00|14699.8|14685.8|14699.7|14685.7|14700.9|14686.9|14698.6|14684.6|0
1659477300000|2022-08-02 21:55:00|14699.5|14685.5|14700.5|14686.5|14700.9|14686.9|14698.8|14684.8|0
1659477600000|2022-08-02 22:00:00|14701.6|14687.6|14702.8|14688.8|14711.9|14697.9|14701.6|14687.6|0
1659477900000|2022-08-02 22:05:00|14703.6|14689.6|14707.3|14693.3|14708.1|14694.1|14696|14682|0
1659478200000|2022-08-02 22:10:00|14708.1|14694.1|14699.3|14685.3|14708.9|14694.9|14698.4|14684.4|0
1659478500000|2022-08-02 22:15:00|14700.1|14686.1|14700.4|14686.4|14703.3|14689.3|14699.3|14685.3|0
1659478800000|2022-08-02 22:20:00|14700.1|14686.1|14692|14678|14702.5|14688.5|14692|14678|0
1659479100000|2022-08-02 22:25:00|14691.2|14677.2|14676|14662|14698|14684|14674.4|14660.4|0
1659479400000|2022-08-02 22:30:00|14676.4|14662.4|14682.1|14668.1|14683.7|14669.7|14676.4|14662.4|0
1659479700000|2022-08-02 22:35:00|14682.9|14668.9|14688.6|14674.6|14692.6|14678.6|14682.9|14668.9|0
1659480000000|2022-08-02 22:40:00|14688.2|14674.2|14689.6|14675.6|14690.4|14676.4|14687.2|14673.2|0
1659480300000|2022-08-02 22:45:00|14690.4|14676.4|14691.7|14677.7|14695.6|14681.6|14689.6|14675.6|0
1659480600000|2022-08-02 22:50:00|14690.9|14676.9|14693.3|14679.3|14694.9|14680.9|14690.9|14676.9|0
1659480900000|2022-08-02 22:55:00|14694.1|14680.1|14674.4|14660.4|14694.1|14680.1|14674.4|14660.4|0
1659481200000|2022-08-02 23:00:00|14673.6|14659.6|14673.6|14659.6|14674.4|14660.4|14670|14656|0
1659481500000|2022-08-02 23:05:00|14674.4|14660.4|14676.1|14662.1|14676.9|14662.9|14672|14658|0
1659481800000|2022-08-02 23:10:00|14676.4|14662.4|14674.5|14660.5|14680.4|14666.4|14673.7|14659.7|0
1659482100000|2022-08-02 23:15:00|14675.3|14661.3|14677|14663|14677|14663|14672.1|14658.1|0
1659482400000|2022-08-02 23:20:00|14676.5|14662.5|14675.3|14661.3|14677|14663|14674.5|14660.5|0
1659482700000|2022-08-02 23:25:00|14676.1|14662.1|14680.5|14666.5|14680.5|14666.5|14675.7|14661.7|0
1659483000000|2022-08-02 23:30:00|14680.9|14666.9|14675.1|14661.1|14681.3|14667.3|14672.3|14658.3|0
1659483300000|2022-08-02 23:35:00|14674.7|14660.7|14661.5|14647.5|14676.3|14662.3|14659.9|14645.9|0
1659483600000|2022-08-02 23:40:00|14660.7|14646.7|14663.1|14649.1|14663.1|14649.1|14659.1|14645.1|0
1659483900000|2022-08-02 23:45:00|14662.3|14648.3|14658.4|14644.4|14663.1|14649.1|14657.6|14643.6|0
1659484200000|2022-08-02 23:50:00|14657.6|14643.6|14652.3|14638.3|14660.8|14646.8|14650.2|14636.2|0
1659484500000|2022-08-02 23:55:00|14651.4|14637.4|14651.9|14637.9|14653.1|14639.1|14648.6|14634.6|0
1659484800000|2022-08-03 00:00:00|14650.3|14636.3|14649.5|14635.5|14652.7|14638.7|14645.4|14631.4|0
1659485100000|2022-08-03 00:05:00|14649.8|14635.8|14632.6|14618.6|14653.5|14639.5|14632.6|14618.6|0
1659485400000|2022-08-03 00:10:00|14633.4|14619.4|14621.6|14607.6|14633.4|14619.4|14618.8|14604.8|0
1659485700000|2022-08-03 00:15:00|14622.4|14608.4|14631.2|14617.2|14633.2|14619.2|14618.6|14604.6|0
1659486000000|2022-08-03 00:20:00|14631.6|14617.6|14618.8|14604.8|14633.4|14619.4|14610.8|14596.8|0
1659486300000|2022-08-03 00:25:00|14619.2|14605.2|14611.1|14597.1|14619.2|14605.2|14606.4|14592.4|0
1659486600000|2022-08-03 00:30:00|14612.3|14598.3|14615.1|14601.1|14617.5|14603.5|14611.1|14597.1|0
1659486900000|2022-08-03 00:35:00|14614.7|14600.7|14635.3|14621.3|14639.3|14625.3|14614.7|14600.7|0
1659487200000|2022-08-03 00:40:00|14634.9|14620.9|14613.7|14599.7|14634.9|14620.9|14612.5|14598.5|0
1659487500000|2022-08-03 00:45:00|14674|14670|14689|14685|14689.5|14685.5|14644|14640|6269
1659487800000|2022-08-03 00:50:00|14690.5|14686.5|14714.5|14710.5|14729.5|14725.5|14689.5|14685.5|4046
1659488100000|2022-08-03 00:55:00|14714|14710|14723.5|14719.5|14733.5|14729.5|14702|14698|2397
1659488400000|2022-08-03 01:00:00|14723|14719|14720.5|14716.5|14730|14726|14706|14702|3094
1659488700000|2022-08-03 01:05:00|14720|14716|14755.5|14751.5|14757|14753|14717|14713|4100
1659489000000|2022-08-03 01:10:00|14756.5|14752.5|14752.5|14748.5|14767|14763|14747.5|14743.5|2569
1659489300000|2022-08-03 01:15:00|14752|14748|14752|14748|14776|14772|14751.5|14747.5|2724
1659489600000|2022-08-03 01:20:00|14751.5|14747.5|14714|14710|14755.5|14751.5|14714|14710|3829
1659489900000|2022-08-03 01:25:00|14713|14709|14695|14691|14719|14715|14679|14675|3760
1659490200000|2022-08-03 01:30:00|14694|14690|14708.5|14704.5|14708.5|14704.5|14670|14666|3542
1659490500000|2022-08-03 01:35:00|14707.5|14703.5|14700.5|14696.5|14713.5|14709.5|14691|14687|2507
1659490800000|2022-08-03 01:40:00|14701|14697|14697.5|14693.5|14707.5|14703.5|14686|14682|1302
1659491100000|2022-08-03 01:45:00|14696.5|14692.5|14686.5|14682.5|14703|14699|14679|14675|1522
1659491400000|2022-08-03 01:50:00|14687|14683|14692.5|14688.5|14720.5|14716.5|14682|14678|2519
1659491700000|2022-08-03 01:55:00|14693.5|14689.5|14721|14717|14721|14717|14690.5|14686.5|1473
1659492000000|2022-08-03 02:00:00|14723|14719|14738.5|14734.5|14752|14748|14716|14712|3075
1659492300000|2022-08-03 02:05:00|14738|14734|14738|14734|14745|14741|14728|14724|1814
1659492600000|2022-08-03 02:10:00|14738.5|14734.5|14742.5|14738.5|14745|14741|14729|14725|945
1659492900000|2022-08-03 02:15:00|14743|14739|14735|14731|14745.5|14741.5|14731|14727|832
1659493200000|2022-08-03 02:20:00|14737|14733|14711|14707|14740|14736|14711|14707|1605
1659493500000|2022-08-03 02:25:00|14710.5|14706.5|14726|14722|14727.5|14723.5|14703.5|14699.5|1878
1659493800000|2022-08-03 02:30:00|14724.5|14720.5|14727|14723|14735.5|14731.5|14716|14712|1258
1659494100000|2022-08-03 02:35:00|14727.5|14723.5|14722|14718|14728.5|14724.5|14714|14710|724
1659494400000|2022-08-03 02:40:00|14723|14719|14711|14707|14724|14720|14708.5|14704.5|795
1659494700000|2022-08-03 02:45:00|14711.5|14707.5|14711|14707|14722|14718|14705.5|14701.5|963
1659495000000|2022-08-03 02:50:00|14709.5|14705.5|14714.5|14710.5|14714.5|14710.5|14687.5|14683.5|1831
1659495300000|2022-08-03 02:55:00|14714|14710|14720.5|14716.5|14731.5|14727.5|14712|14708|1733
1659495600000|2022-08-03 03:00:00|14721.5|14717.5|14730.5|14726.5|14733.5|14729.5|14720.5|14716.5|870
1659495900000|2022-08-03 03:05:00|14729|14725|14720|14716|14731|14727|14718|14714|566
1659496200000|2022-08-03 03:10:00|14722|14718|14727.5|14723.5|14732.5|14728.5|14722|14718|581
1659496500000|2022-08-03 03:15:00|14727|14723|14726|14722|14740|14736|14724|14720|1077
1659496800000|2022-08-03 03:20:00|14724.5|14720.5|14728|14724|14740|14736|14721.5|14717.5|791
1659497100000|2022-08-03 03:25:00|14729|14725|14731.5|14727.5|14738|14734|14727|14723|431
1659497400000|2022-08-03 03:30:00|14731|14727|14717.5|14713.5|14732|14728|14717|14713|884
1659497700000|2022-08-03 03:35:00|14718|14714|14727.5|14723.5|14731|14727|14715|14711|499
1659498000000|2022-08-03 03:40:00|14728|14724|14723|14719|14729|14725|14717|14713|439
1659498300000|2022-08-03 03:45:00|14724|14720|14725|14721|14731|14727|14721|14717|597
1659498600000|2022-08-03 03:50:00|14724|14720|14713.5|14709.5|14728|14724|14713|14709|522
1659498900000|2022-08-03 03:55:00|14713|14709|14707|14703|14713|14709|14704.5|14700.5|717
1659499200000|2022-08-03 04:00:00|14705|14701|14700.5|14696.5|14705|14701|14695|14691|1172
1659499500000|2022-08-03 04:05:00|14700|14696|14711.5|14707.5|14721|14717|14699.5|14695.5|1037
1659499800000|2022-08-03 04:10:00|14711|14707|14708|14704|14714|14710|14707.5|14703.5|403
1659500100000|2022-08-03 04:15:00|14709.5|14705.5|14719|14715|14719|14715|14707.5|14703.5|395
1659500400000|2022-08-03 04:20:00|14720|14716|14725|14721|14734|14730|14720|14716|1149
1659500700000|2022-08-03 04:25:00|14724|14720|14715|14711|14725|14721|14715|14711|409
1659501000000|2022-08-03 04:30:00|14716|14712|14713|14709|14719|14715|14707|14703|735
1659501300000|2022-08-03 04:35:00|14712.5|14708.5|14707|14703|14713|14709|14706|14702|489
1659501600000|2022-08-03 04:40:00|14706.5|14702.5|14700|14696|14708|14704|14694|14690|1406
1659501900000|2022-08-03 04:45:00|14699.5|14695.5|14700|14696|14706|14702|14688|14684|1440
1659502200000|2022-08-03 04:50:00|14700.5|14696.5|14698|14694|14702|14698|14678|14674|1535
1659502500000|2022-08-03 04:55:00|14697.5|14693.5|14679|14675|14698|14694|14676|14672|1176
1659502800000|2022-08-03 05:00:00|14678|14674|14693|14689|14708|14704|14678|14674|1557
1659503100000|2022-08-03 05:05:00|14692|14688|14682|14678|14693.5|14689.5|14681|14677|1019
1659503400000|2022-08-03 05:10:00|14681|14677|14693|14689|14702|14698|14678|14674|1765
1659503700000|2022-08-03 05:15:00|14693.5|14689.5|14710.5|14706.5|14714|14710|14693.5|14689.5|1585
1659504000000|2022-08-03 05:20:00|14709|14705|14713|14709|14713|14709|14703|14699|1171
1659504300000|2022-08-03 05:25:00|14711.5|14707.5|14728|14724|14728|14724|14709|14705|2376
1659504600000|2022-08-03 05:30:00|14712|14708|14716|14712|14719|14715|14704|14700|2776
1659504900000|2022-08-03 05:35:00|14716.5|14712.5|14709|14705|14716.5|14712.5|14703|14699|1102
1659505200000|2022-08-03 05:40:00|14710|14706|14705|14701|14715|14711|14703.5|14699.5|2186
1659505500000|2022-08-03 05:45:00|14709|14695|14703.4|14689.4|14709|14695|14702.6|14688.6|0
1659505800000|2022-08-03 05:50:00|14701.4|14687.4|14703.8|14689.8|14706.8|14692.8|14701.4|14687.4|0
1659506100000|2022-08-03 05:55:00|14705.8|14691.8|14703.4|14689.4|14707|14693|14703|14689|0
1659506400000|2022-08-03 06:00:00|14705.4|14691.4|14708.1|14694.1|14715.3|14701.3|14702.9|14688.9|0
1659506700000|2022-08-03 06:05:00|14707.7|14693.7|14720.2|14706.2|14726.2|14712.2|14706.7|14692.7|0
1659507000000|2022-08-03 06:10:00|14721.2|14707.2|14715.4|14701.4|14721.2|14707.2|14715|14701|0
1659507300000|2022-08-03 06:15:00|14715.6|14701.6|14711.1|14697.1|14717.8|14703.8|14709.6|14695.6|0
1659507600000|2022-08-03 06:20:00|14710.9|14696.9|14701|14687|14711.1|14697.1|14699|14685|0
1659507900000|2022-08-03 06:25:00|14701.2|14687.2|14706|14692|14708.5|14694.5|14701|14687|0
1659508200000|2022-08-03 06:30:00|14706.1|14692.1|14701.3|14687.3|14706.2|14692.2|14700.2|14686.2|0
1659508500000|2022-08-03 06:35:00|14701.2|14687.2|14704.1|14690.1|14707.2|14693.2|14700.5|14686.5|0
1659508800000|2022-08-03 06:40:00|14704.2|14690.2|14695.5|14681.5|14704.2|14690.2|14693.8|14679.8|0
1659509100000|2022-08-03 06:45:00|14695.6|14681.6|14694.7|14680.7|14701.6|14687.6|14691.6|14677.6|0
1659509400000|2022-08-03 06:50:00|14694.8|14680.8|14696.1|14682.1|14700|14686|14691.6|14677.6|0
1659509700000|2022-08-03 06:55:00|14696.4|14682.4|14704.1|14690.1|14706.9|14692.9|14695.7|14681.7|0
1659510000000|2022-08-03 07:00:00|14704.2|14690.2|14693.5|14687.5|14705.5|14699.5|14689|14683|893
1659510300000|2022-08-03 07:05:00|14694|14688|14704|14698|14705|14699|14693|14687|320
1659510600000|2022-08-03 07:10:00|14704.5|14698.5|14699|14693|14709|14703|14697|14691|196
1659510900000|2022-08-03 07:15:00|14698|14692|14705.5|14699.5|14706.5|14700.5|14696.5|14690.5|176
1659511200000|2022-08-03 07:20:00|14706|14700|14710|14704|14713|14707|14705.5|14699.5|267
1659511500000|2022-08-03 07:25:00|14709.5|14703.5|14709|14703|14711|14705|14706.5|14700.5|83
1659511800000|2022-08-03 07:30:00|14709.5|14703.5|14701|14695|14710.5|14704.5|14700|14694|147
1659512100000|2022-08-03 07:35:00|14700|14694|14701.5|14695.5|14704|14698|14700|14694|85
1659512400000|2022-08-03 07:40:00|14702.5|14696.5|14700|14694|14702.5|14696.5|14698|14692|90
1659512700000|2022-08-03 07:45:00|14699.5|14693.5|14697.5|14691.5|14701|14695|14695|14689|130
1659513000000|2022-08-03 07:50:00|14697|14691|14702|14696|14703|14697|14697|14691|79
1659513300000|2022-08-03 07:55:00|14702.5|14696.5|14701|14695|14703|14697|14697|14691|97
1659513600000|2022-08-03 08:00:00|14701.5|14695.5|14700.5|14694.5|14705|14699|14699.5|14693.5|103
1659513900000|2022-08-03 08:05:00|14699.5|14693.5|14695|14689|14701|14695|14692.5|14686.5|202
1659514200000|2022-08-03 08:10:00|14696|14690|14695|14689|14699|14693|14691|14685|156
1659514500000|2022-08-03 08:15:00|14696.5|14690.5|14697|14691|14699.5|14693.5|14695.5|14689.5|63
1659514800000|2022-08-03 08:20:00|14697.5|14691.5|14701.5|14695.5|14702|14696|14697.5|14691.5|107
1659515100000|2022-08-03 08:25:00|14702|14696|14703|14697|14705|14699|14702|14696|100
1659515400000|2022-08-03 08:30:00|14703.5|14697.5|14708|14702|14709|14703|14703.5|14697.5|264
1659515700000|2022-08-03 08:35:00|14707|14701|14704|14698|14707|14701|14703|14697|50
1659516000000|2022-08-03 08:40:00|14705|14699|14704|14698|14706|14700|14703.5|14697.5|81
1659516300000|2022-08-03 08:45:00|14705|14699|14705|14699|14706|14700|14705|14699|63
1659516600000|2022-08-03 08:50:00|14705.5|14699.5|14707|14701|14707|14701|14701.5|14695.5|75
1659516900000|2022-08-03 08:55:00|14706.5|14700.5|14703.5|14697.5|14710|14704|14703.5|14697.5|143
1659517200000|2022-08-03 09:00:00|14703|14697|14708|14702|14709|14703|14700|14694|107
1659517500000|2022-08-03 09:05:00|14708.5|14702.5|14710|14704|14711|14705|14706.5|14700.5|121
1659517800000|2022-08-03 09:10:00|14711|14705|14718|14712|14721|14715|14711|14705|515
1659518100000|2022-08-03 09:15:00|14718.5|14712.5|14724.5|14718.5|14729.5|14723.5|14716.5|14710.5|420
1659518400000|2022-08-03 09:20:00|14724|14718|14723|14717|14728|14722|14722.5|14716.5|244
1659518700000|2022-08-03 09:25:00|14725|14719|14721.5|14715.5|14725|14719|14721|14715|155
1659519000000|2022-08-03 09:30:00|14722|14716|14725|14719|14725|14719|14720|14714|125
1659519300000|2022-08-03 09:35:00|14724.5|14718.5|14722|14716|14726|14720|14721|14715|106
1659519600000|2022-08-03 09:40:00|14722.5|14716.5|14718|14712|14724|14718|14718|14712|137
1659519900000|2022-08-03 09:45:00|14718.5|14712.5|14718|14712|14720|14714|14716.5|14710.5|122
1659520200000|2022-08-03 09:50:00|14718.5|14712.5|14720|14714|14723|14717|14716|14710|97
1659520500000|2022-08-03 09:55:00|14719.5|14713.5|14718.5|14712.5|14720|14714|14717|14711|97
1659520800000|2022-08-03 10:00:00|14718|14712|14718.5|14712.5|14720.5|14714.5|14718|14712|62
1659521100000|2022-08-03 10:05:00|14719|14713|14721|14715|14721|14715|14718|14712|43
1659521400000|2022-08-03 10:10:00|14720|14714|14724.5|14718.5|14726|14720|14720|14714|102
1659521700000|2022-08-03 10:15:00|14724|14718|14718|14712|14725.5|14719.5|14718|14712|150
1659522000000|2022-08-03 10:20:00|14717|14711|14715|14709|14718.5|14712.5|14715|14709|114
1659522300000|2022-08-03 10:25:00|14715.5|14709.5|14715.5|14709.5|14719|14713|14713|14707|281
1659522600000|2022-08-03 10:30:00|14716|14710|14717.5|14711.5|14719|14713|14715|14709|46
1659522900000|2022-08-03 10:35:00|14717|14711|14716.5|14710.5|14719.5|14713.5|14714|14708|62
1659523200000|2022-08-03 10:40:00|14716|14710|14715|14709|14717|14711|14714.5|14708.5|44
1659523500000|2022-08-03 10:45:00|14715.5|14709.5|14717.5|14711.5|14719|14713|14715|14709|36
1659523800000|2022-08-03 10:50:00|14717|14711|14719|14713|14719|14713|14715.5|14709.5|30
1659524100000|2022-08-03 10:55:00|14718.5|14712.5|14711.5|14705.5|14721|14715|14708|14702|423
1659524400000|2022-08-03 11:00:00|14711|14705|14716|14710|14716.5|14710.5|14709|14703|130
1659524700000|2022-08-03 11:05:00|14715.5|14709.5|14720|14714|14721|14715|14715.5|14709.5|88
1659525000000|2022-08-03 11:10:00|14721|14715|14719|14713|14721|14715|14717|14711|135
1659525300000|2022-08-03 11:15:00|14720|14714|14718.5|14712.5|14720|14714|14718|14712|51
1659525600000|2022-08-03 11:20:00|14718|14712|14717|14711|14718.5|14712.5|14716|14710|30
1659525900000|2022-08-03 11:25:00|14716.5|14710.5|14720.5|14714.5|14721|14715|14715.5|14709.5|92
1659526200000|2022-08-03 11:30:00|14721|14715|14717|14711|14722|14716|14716|14710|96
1659526500000|2022-08-03 11:35:00|14716|14710|14712|14706|14718|14712|14711|14705|68
1659526800000|2022-08-03 11:40:00|14711.5|14705.5|14712|14706|14713|14707|14710|14704|130
1659527100000|2022-08-03 11:45:00|14713|14707|14712|14706|14714.5|14708.5|14708.5|14702.5|143
1659527400000|2022-08-03 11:50:00|14713|14707|14715.5|14709.5|14716|14710|14712.5|14706.5|71
1659527700000|2022-08-03 11:55:00|14716|14710|14715|14709|14716|14710|14714|14708|19
1659528000000|2022-08-03 12:00:00|14714.5|14708.5|14717|14711|14718.5|14712.5|14714|14708|57
1659528300000|2022-08-03 12:05:00|14716.5|14710.5|14713|14707|14716.5|14710.5|14711|14705|75
1659528600000|2022-08-03 12:10:00|14713.5|14707.5|14723.5|14717.5|14723.5|14717.5|14712|14706|145
1659528900000|2022-08-03 12:15:00|14722.5|14716.5|14723|14717|14724.5|14718.5|14720|14714|128
1659529200000|2022-08-03 12:20:00|14723.5|14717.5|14721.5|14715.5|14727|14721|14720.5|14714.5|167
1659529500000|2022-08-03 12:25:00|14721|14715|14721|14715|14723|14717|14720.5|14714.5|64
1659529800000|2022-08-03 12:30:00|14720|14714|14721.5|14715.5|14723|14717|14719|14713|73
1659530100000|2022-08-03 12:35:00|14721|14715|14718|14712|14723|14717|14718|14712|80
1659530400000|2022-08-03 12:40:00|14718.5|14712.5|14722|14716|14723|14717|14718.5|14712.5|35
1659530700000|2022-08-03 12:45:00|14722.5|14716.5|14722.5|14716.5|14726|14720|14720.5|14714.5|107
1659531000000|2022-08-03 12:50:00|14722|14716|14728.5|14722.5|14729|14723|14721|14715|138
1659531300000|2022-08-03 12:55:00|14729|14723|14731|14725|14741.5|14735.5|14729|14723|601
1659531600000|2022-08-03 13:00:00|14732|14726|14733|14727|14734|14728|14730|14724|152
1659531900000|2022-08-03 13:05:00|14732|14726|14728|14722|14732.5|14726.5|14725|14719|274
1659532200000|2022-08-03 13:10:00|14727.5|14721.5|14729.5|14723.5|14731|14725|14727|14721|91
1659532500000|2022-08-03 13:15:00|14730|14724|14723|14717|14730|14724|14723|14717|135
1659532800000|2022-08-03 13:20:00|14723.5|14717.5|14721|14715|14724.5|14718.5|14721|14715|104
1659533100000|2022-08-03 13:25:00|14720.5|14714.5|14720|14714|14722|14716|14719|14713|142
1659533400000|2022-08-03 13:30:00|14720.5|14714.5|14705|14699|14723|14717|14701|14695|1556
1659533700000|2022-08-03 13:35:00|14706.5|14700.5|14718.5|14712.5|14721.5|14715.5|14699.5|14693.5|1010
1659534000000|2022-08-03 13:40:00|14719|14713|14712.5|14706.5|14724|14718|14710.5|14704.5|493
1659534300000|2022-08-03 13:45:00|14713|14707|14710|14704|14720|14714|14700.5|14694.5|851
1659534600000|2022-08-03 13:50:00|14711|14705|14711|14705|14714|14708|14702.5|14696.5|486
1659534900000|2022-08-03 13:55:00|14710.5|14704.5|14716|14710|14719|14713|14708.5|14702.5|521
1659535200000|2022-08-03 14:00:00|14712.5|14706.5|14702.5|14696.5|14714|14708|14682.5|14676.5|1832
1659535500000|2022-08-03 14:05:00|14702|14696|14700|14694|14711|14705|14693.5|14687.5|792
1659535800000|2022-08-03 14:10:00|14700.5|14694.5|14695.5|14689.5|14707|14701|14688|14682|1415
1659536100000|2022-08-03 14:15:00|14697|14691|14671|14665|14698.5|14692.5|14666|14660|1617
1659536400000|2022-08-03 14:20:00|14670.5|14664.5|14672.5|14666.5|14678|14672|14668.5|14662.5|911
1659536700000|2022-08-03 14:25:00|14673|14667|14680|14674|14683.5|14677.5|14667|14661|853
1659537000000|2022-08-03 14:30:00|14679.5|14673.5|14677|14671|14685|14679|14670|14664|607
1659537300000|2022-08-03 14:35:00|14676|14670|14666.5|14660.5|14676.5|14670.5|14640.5|14634.5|1988
1659537600000|2022-08-03 14:40:00|14666|14660|14669.5|14663.5|14670|14664|14656|14650|625
1659537900000|2022-08-03 14:45:00|14669|14663|14679|14673|14682|14676|14664.5|14658.5|727
1659538200000|2022-08-03 14:50:00|14678.5|14672.5|14678|14672|14684|14678|14676|14670|504
1659538500000|2022-08-03 14:55:00|14678.5|14672.5|14684|14678|14691|14685|14677.5|14671.5|588
1659538800000|2022-08-03 15:00:00|14685|14679|14683|14677|14690|14684|14679|14673|435
1659539100000|2022-08-03 15:05:00|14682.5|14676.5|14687|14681|14687|14681|14680.5|14674.5|207
1659539400000|2022-08-03 15:10:00|14686.5|14680.5|14693.5|14687.5|14698|14692|14683|14677|600
1659539700000|2022-08-03 15:15:00|14693|14687|14688|14682|14696|14690|14687|14681|342
1659540000000|2022-08-03 15:20:00|14687.5|14681.5|14695.5|14689.5|14696|14690|14687|14681|185
1659540300000|2022-08-03 15:25:00|14695|14689|14697|14691|14702.5|14696.5|14692|14686|484
1659540600000|2022-08-03 15:30:00|14696|14690|14704|14698|14706|14700|14695|14689|427
1659540900000|2022-08-03 15:35:00|14704.5|14698.5|14710|14704|14715|14709|14704.5|14698.5|797
1659541200000|2022-08-03 15:40:00|14712|14706|14711|14705|14714|14708|14708|14702|405
1659541500000|2022-08-03 15:45:00|14710.5|14704.5|14715.5|14709.5|14721.5|14715.5|14709.5|14703.5|673
1659541800000|2022-08-03 15:50:00|14714.5|14708.5|14709|14703|14715.5|14709.5|14701|14695|432
1659542100000|2022-08-03 15:55:00|14710|14704|14715.5|14709.5|14716.5|14710.5|14708|14702|345
1659542400000|2022-08-03 16:00:00|14715|14709|14706.5|14700.5|14717|14711|14702.5|14696.5|469
1659542700000|2022-08-03 16:05:00|14707|14701|14702|14696|14711.5|14705.5|14702|14696|193
1659543000000|2022-08-03 16:10:00|14701|14695|14706|14700|14708|14702|14700|14694|249
1659543300000|2022-08-03 16:15:00|14705|14699|14708|14702|14708|14702|14700|14694|174
1659543600000|2022-08-03 16:20:00|14708.5|14702.5|14715|14709|14716|14710|14707.5|14701.5|342
1659543900000|2022-08-03 16:25:00|14714|14708|14710.5|14704.5|14714|14708|14709|14703|127
1659544200000|2022-08-03 16:30:00|14710|14704|14716.5|14710.5|14719.5|14713.5|14710|14704|282
1659544500000|2022-08-03 16:35:00|14716|14710|14718.5|14712.5|14722|14716|14715|14709|215
1659544800000|2022-08-03 16:40:00|14718|14712|14721.5|14715.5|14724|14718|14716.5|14710.5|246
1659545100000|2022-08-03 16:45:00|14721|14715|14730.5|14724.5|14731|14725|14720.5|14714.5|364
1659545400000|2022-08-03 16:50:00|14731|14725|14729.5|14723.5|14739.5|14733.5|14728|14722|704
1659545700000|2022-08-03 16:55:00|14729|14723|14725.5|14719.5|14731|14725|14724|14718|293
1659546000000|2022-08-03 17:00:00|14725|14719|14735|14729|14735|14729|14725|14719|205
1659546300000|2022-08-03 17:05:00|14735.5|14729.5|14754|14748|14756|14750|14735|14729|1101
1659546600000|2022-08-03 17:10:00|14754.5|14748.5|14751|14745|14759|14753|14751|14745|259
1659546900000|2022-08-03 17:15:00|14751.5|14745.5|14750|14744|14757.5|14751.5|14750|14744|207
1659547200000|2022-08-03 17:20:00|14749|14743|14760.5|14754.5|14762.5|14756.5|14744.5|14738.5|484
1659547500000|2022-08-03 17:25:00|14759.5|14753.5|14758|14752|14766|14760|14757|14751|255
1659547800000|2022-08-03 17:30:00|14759|14753|14758.5|14752.5|14759.5|14753.5|14755|14749|133
1659548100000|2022-08-03 17:35:00|14758|14752|14751.5|14745.5|14758.5|14752.5|14750|14744|90
1659548400000|2022-08-03 17:40:00|14751|14745|14751.5|14745.5|14753|14747|14748|14742|100
1659548700000|2022-08-03 17:45:00|14751|14745|14747|14741|14751.5|14745.5|14743.5|14737.5|105
1659549000000|2022-08-03 17:50:00|14746.5|14740.5|14751.5|14745.5|14752.5|14746.5|14746|14740|91
1659549300000|2022-08-03 17:55:00|14752|14746|14749|14743|14752|14746|14746|14740|98
1659549600000|2022-08-03 18:00:00|14749.5|14743.5|14750.5|14744.5|14752|14746|14744|14738|122
1659549900000|2022-08-03 18:05:00|14751.5|14745.5|14749|14743|14752|14746|14746|14740|40
1659550200000|2022-08-03 18:10:00|14748.5|14742.5|14750.5|14744.5|14752|14746|14747.5|14741.5|50
1659550500000|2022-08-03 18:15:00|14750|14744|14757|14751|14757|14751|14747.5|14741.5|158
1659550800000|2022-08-03 18:20:00|14758.5|14752.5|14766|14760|14771|14765|14758|14752|340
1659551100000|2022-08-03 18:25:00|14766.5|14760.5|14759|14753|14768.5|14762.5|14757|14751|125
1659551400000|2022-08-03 18:30:00|14758.5|14752.5|14758.5|14752.5|14759|14753|14753|14747|79
1659551700000|2022-08-03 18:35:00|14758|14752|14752.5|14746.5|14762.5|14756.5|14752|14746|113
1659552000000|2022-08-03 18:40:00|14752|14746|14747.5|14741.5|14755.5|14749.5|14741|14735|222
1659552300000|2022-08-03 18:45:00|14747|14741|14745|14739|14748.5|14742.5|14736|14730|341
1659552600000|2022-08-03 18:50:00|14746|14740|14749.5|14743.5|14752|14746|14742|14736|92
1659552900000|2022-08-03 18:55:00|14749|14743|14745.5|14739.5|14751|14745|14745|14739|36
1659553200000|2022-08-03 19:00:00|14745|14739|14749|14743|14751|14745|14742|14736|97
1659553500000|2022-08-03 19:05:00|14750.5|14744.5|14745|14739|14752|14746|14745|14739|77
1659553800000|2022-08-03 19:10:00|14743.5|14737.5|14740|14734|14743.5|14737.5|14737|14731|72
1659554100000|2022-08-03 19:15:00|14739|14733|14741.5|14735.5|14741.5|14735.5|14733|14727|166
1659554400000|2022-08-03 19:20:00|14742|14736|14748.5|14742.5|14750|14744|14738.5|14732.5|178
1659554700000|2022-08-03 19:25:00|14747.5|14741.5|14756.5|14750.5|14757.5|14751.5|14747|14741|123
1659555000000|2022-08-03 19:30:00|14757|14751|14756.5|14750.5|14760.5|14754.5|14756|14750|121
1659555300000|2022-08-03 19:35:00|14757|14751|14757|14751|14760.5|14754.5|14755.5|14749.5|41
1659555600000|2022-08-03 19:40:00|14757.5|14751.5|14765|14759|14765|14759|14757|14751|89
1659555900000|2022-08-03 19:45:00|14764|14758|14752.5|14746.5|14764|14758|14751|14745|103
1659556200000|2022-08-03 19:50:00|14754|14748|14757|14751|14761|14755|14751|14745|47
1659556500000|2022-08-03 19:55:00|14756.5|14750.5|14741.5|14735.5|14756.5|14750.5|14740|14734|150
1659556800000|2022-08-03 20:00:00|14741|14735|14736.5|14730.5|14742.5|14736.5|14735|14729|135
1659557100000|2022-08-03 20:05:00|14737|14731|14730|14724|14738.5|14732.5|14730|14724|91
1659557400000|2022-08-03 20:10:00|14730.5|14724.5|14730|14724|14732.5|14726.5|14729.5|14723.5|60
1659557700000|2022-08-03 20:15:00|14730.5|14724.5|14730|14724|14732.5|14726.5|14729|14723|45
1659558000000|2022-08-03 20:20:00|14730.5|14724.5|14726.5|14720.5|14734.5|14728.5|14723.5|14717.5|153
1659558300000|2022-08-03 20:25:00|14727.5|14721.5|14725|14719|14727.5|14721.5|14723.5|14717.5|77
1659558600000|2022-08-03 20:30:00|14725.5|14719.5|14724.5|14718.5|14726.5|14720.5|14723.5|14717.5|61
1659558900000|2022-08-03 20:35:00|14725.5|14719.5|14728|14722|14728.5|14722.5|14720.5|14714.5|123
1659559200000|2022-08-03 20:40:00|14728.5|14722.5|14730|14724|14730.5|14724.5|14728|14722|48
1659559500000|2022-08-03 20:45:00|14730.5|14724.5|14726.5|14720.5|14735|14729|14723.5|14717.5|168
1659559800000|2022-08-03 20:50:00|14726|14720|14727|14721|14729|14723|14722.5|14716.5|63
1659560100000|2022-08-03 20:55:00|14726.5|14720.5|14729.5|14723.5|14731|14725|14725|14719|166
1659560400000|2022-08-03 21:00:00|14730.9|14716.9|14732.4|14718.4|14732.6|14718.6|14730.7|14716.7|1
1659560700000|2022-08-03 21:05:00|14732.6|14718.6|14730.7|14716.7|14732.6|14718.6|14730.7|14716.7|0
1659561000000|2022-08-03 21:10:00|14730.8|14716.8|14730.6|14716.6|14731.2|14717.2|14730.3|14716.3|0
1659561300000|2022-08-03 21:15:00|14730.5|14716.5|14729.8|14715.8|14731|14717|14729|14715|0
1659561600000|2022-08-03 21:20:00|14730|14716|14731.5|14717.5|14731.5|14717.5|14729|14715|0
1659561900000|2022-08-03 21:25:00|14731.7|14717.7|14732.4|14718.4|14732.8|14718.8|14731.2|14717.2|0
1659562200000|2022-08-03 21:30:00|14732.3|14718.3|14732.3|14718.3|14733|14719|14732.3|14718.3|0
1659562500000|2022-08-03 21:35:00|14732.6|14718.6|14732.4|14718.4|14732.6|14718.6|14732.4|14718.4|0
1659562800000|2022-08-03 21:40:00|14732.3|14718.3|14732.8|14718.8|14732.9|14718.9|14731.9|14717.9|0
1659563100000|2022-08-03 21:45:00|14732.9|14718.9|14731.9|14717.9|14733|14719|14731.9|14717.9|0
1659563400000|2022-08-03 21:50:00|14731.5|14717.5|14730.9|14716.9|14731.5|14717.5|14729.9|14715.9|0
1659563700000|2022-08-03 21:55:00|14731.9|14717.9|14731.4|14717.4|14733|14719|14730.9|14716.9|0
1659564000000|2022-08-03 22:00:00|14732.8|14718.8|14722.8|14708.8|14732.8|14718.8|14721.2|14707.2|0
1659564300000|2022-08-03 22:05:00|14723.6|14709.6|14727.7|14713.7|14727.7|14713.7|14722.8|14708.8|0
1659564600000|2022-08-03 22:10:00|14728|14714|14730.8|14716.8|14730.8|14716.8|14725.3|14711.3|0
1659564900000|2022-08-03 22:15:00|14731.2|14717.2|14730.8|14716.8|14732.4|14718.4|14729.2|14715.2|0
1659565200000|2022-08-03 22:20:00|14731.6|14717.6|14733.2|14719.2|14734|14720|14730.8|14716.8|0
1659565500000|2022-08-03 22:25:00|14732.4|14718.4|14732.4|14718.4|14734|14720|14731.6|14717.6|0
1659565800000|2022-08-03 22:30:00|14732.8|14718.8|14727.7|14713.7|14734|14720|14727.7|14713.7|0
1659566100000|2022-08-03 22:35:00|14726.9|14712.9|14725.3|14711.3|14731.2|14717.2|14724.5|14710.5|0
1659566400000|2022-08-03 22:40:00|14726.9|14712.9|14726.1|14712.1|14728.4|14714.4|14723.7|14709.7|0
1659566700000|2022-08-03 22:45:00|14726.9|14712.9|14734|14720|14734.8|14720.8|14726.1|14712.1|0
1659567000000|2022-08-03 22:50:00|14734.4|14720.4|14731.6|14717.6|14735.6|14721.6|14730|14716|0
1659567300000|2022-08-03 22:55:00|14732|14718|14738|14724|14739.6|14725.6|14732|14718|0
1659567600000|2022-08-03 23:00:00|14737.6|14723.6|14735.7|14721.7|14737.6|14723.6|14730.9|14716.9|0
1659567900000|2022-08-03 23:05:00|14735.3|14721.3|14734.5|14720.5|14735.3|14721.3|14731.7|14717.7|0
1659568200000|2022-08-03 23:10:00|14734.1|14720.1|14733.7|14719.7|14735.7|14721.7|14731.7|14717.7|0
1659568500000|2022-08-03 23:15:00|14733.3|14719.3|14733.7|14719.7|14734.1|14720.1|14731.7|14717.7|0
1659568800000|2022-08-03 23:20:00|14733.3|14719.3|14734|14720|14734|14720|14731.3|14717.3|0
1659569100000|2022-08-03 23:25:00|14733.6|14719.6|14734.5|14720.5|14738|14724|14733.2|14719.2|0
1659569400000|2022-08-03 23:30:00|14733.7|14719.7|14732.1|14718.1|14735.3|14721.3|14732.1|14718.1|0
1659569700000|2022-08-03 23:35:00|14732.5|14718.5|14729.7|14715.7|14734.5|14720.5|14729.7|14715.7|0
1659570000000|2022-08-03 23:40:00|14730.1|14716.1|14732.1|14718.1|14732.9|14718.9|14730.1|14716.1|0
1659570300000|2022-08-03 23:45:00|14731.7|14717.7|14733.3|14719.3|14733.7|14719.7|14728.9|14714.9|0
1659570600000|2022-08-03 23:50:00|14733.7|14719.7|14732.9|14718.9|14733.7|14719.7|14730.5|14716.5|0
1659570900000|2022-08-03 23:55:00|14732.1|14718.1|14727.9|14713.9|14734|14720|14727.9|14713.9|0
1659571200000|2022-08-04 00:00:00|14727.1|14713.1|14723.9|14709.9|14727.1|14713.1|14721.5|14707.5|0
1659571500000|2022-08-04 00:05:00|14724.7|14710.7|14727.1|14713.1|14727.1|14713.1|14723.1|14709.1|0
1659571800000|2022-08-04 00:10:00|14727.9|14713.9|14730.3|14716.3|14732.7|14718.7|14726.3|14712.3|0
1659572100000|2022-08-04 00:15:00|14731.1|14717.1|14734.9|14720.9|14737.3|14723.3|14730.2|14716.2|0
1659572400000|2022-08-04 00:20:00|14735.1|14721.1|14739.9|14725.9|14743.3|14729.3|14734.6|14720.6|0
1659572700000|2022-08-04 00:25:00|14740.1|14726.1|14744.4|14730.4|14745.6|14731.6|14737.7|14723.7|0
1659573000000|2022-08-04 00:30:00|14744.2|14730.2|14744.7|14730.7|14753.5|14739.5|14743.7|14729.7|0
1659573300000|2022-08-04 00:35:00|14744.5|14730.5|14730.9|14716.9|14744.5|14730.5|14730.1|14716.1|0
1659573600000|2022-08-04 00:40:00|14730.5|14716.5|14727.3|14713.3|14740.4|14726.4|14727.3|14713.3|0
1659573900000|2022-08-04 00:45:00|14727.7|14713.7|14692.5|14688.5|14727.7|14719|14674|14670|4923
1659574200000|2022-08-04 00:50:00|14692|14688|14685|14681|14692|14688|14678.5|14674.5|991
1659574500000|2022-08-04 00:55:00|14684.5|14680.5|14721|14717|14727|14723|14684.5|14680.5|2546
1659574800000|2022-08-04 01:00:00|14719|14715|14681|14677|14720.5|14716.5|14668.5|14664.5|4730
1659575100000|2022-08-04 01:05:00|14679|14675|14696|14692|14709|14705|14669.5|14665.5|3364
1659575400000|2022-08-04 01:10:00|14695.5|14691.5|14693|14689|14705.5|14701.5|14678|14674|2129
1659575700000|2022-08-04 01:15:00|14692.5|14688.5|14723|14719|14729|14725|14692|14688|4362
1659576000000|2022-08-04 01:20:00|14724.5|14720.5|14731.5|14727.5|14755|14751|14719|14715|4183
1659576300000|2022-08-04 01:25:00|14732|14728|14728.5|14724.5|14746|14742|14719|14715|1825
1659576600000|2022-08-04 01:30:00|14729.5|14725.5|14717|14713|14748|14744|14716|14712|2283
1659576900000|2022-08-04 01:35:00|14717.5|14713.5|14711.5|14707.5|14724|14720|14703|14699|2525
1659577200000|2022-08-04 01:40:00|14710.5|14706.5|14686.5|14682.5|14718|14714|14683|14679|2698
1659577500000|2022-08-04 01:45:00|14686|14682|14677|14673|14694|14690|14675|14671|2435
1659577800000|2022-08-04 01:50:00|14676|14672|14674.5|14670.5|14681.5|14677.5|14664|14660|2967
1659578100000|2022-08-04 01:55:00|14675|14671|14681|14677|14683|14679|14672|14668|1343
1659578400000|2022-08-04 02:00:00|14680.5|14676.5|14691|14687|14700|14696|14674|14670|1942
1659578700000|2022-08-04 02:05:00|14692|14688|14680.5|14676.5|14692.5|14688.5|14674|14670|1104
1659579000000|2022-08-04 02:10:00|14681.5|14677.5|14676|14672|14682|14678|14669|14665|994
1659579300000|2022-08-04 02:15:00|14673.5|14669.5|14679|14675|14679|14675|14666|14662|826
1659579600000|2022-08-04 02:20:00|14680|14676|14686.5|14682.5|14692.5|14688.5|14676.5|14672.5|1212
1659579900000|2022-08-04 02:25:00|14687|14683|14692|14688|14693|14689|14681|14677|758
1659580200000|2022-08-04 02:30:00|14692.5|14688.5|14677|14673|14696|14692|14676|14672|1094
1659580500000|2022-08-04 02:35:00|14676.5|14672.5|14670|14666|14678.5|14674.5|14667|14663|958
1659580800000|2022-08-04 02:40:00|14669.5|14665.5|14678.5|14674.5|14683|14679|14669|14665|1059
1659581100000|2022-08-04 02:45:00|14680|14676|14677.5|14673.5|14682|14678|14667.5|14663.5|927
1659581400000|2022-08-04 02:50:00|14678.5|14674.5|14677|14673|14685.5|14681.5|14672.5|14668.5|740
1659581700000|2022-08-04 02:55:00|14677.5|14673.5|14680.5|14676.5|14682.5|14678.5|14673.5|14669.5|465
1659582000000|2022-08-04 03:00:00|14682|14678|14641.5|14637.5|14683|14679|14640|14636|3615
1659582300000|2022-08-04 03:05:00|14640.5|14636.5|14625.5|14621.5|14640.5|14636.5|14614.5|14610.5|4742
1659582600000|2022-08-04 03:10:00|14626.5|14622.5|14616|14612|14630.5|14626.5|14608.5|14604.5|2093
1659582900000|2022-08-04 03:15:00|14616.5|14612.5|14631.5|14627.5|14636.5|14632.5|14614.5|14610.5|1596
1659583200000|2022-08-04 03:20:00|14631|14627|14622.5|14618.5|14631.5|14627.5|14621|14617|604
1659583500000|2022-08-04 03:25:00|14622|14618|14616.5|14612.5|14624.5|14620.5|14614.5|14610.5|623
1659583800000|2022-08-04 03:30:00|14613.5|14609.5|14584|14580|14616.5|14612.5|14577|14573|3477
1659584100000|2022-08-04 03:35:00|14584.5|14580.5|14572.5|14568.5|14590|14586|14558|14554|3251
1659584400000|2022-08-04 03:40:00|14571.5|14567.5|14534.5|14530.5|14572|14568|14529.5|14525.5|3909
1659584700000|2022-08-04 03:45:00|14535|14531|14549.5|14545.5|14551.5|14547.5|14496|14492|5778
1659585000000|2022-08-04 03:50:00|14548.5|14544.5|14529.5|14525.5|14552|14548|14528.5|14524.5|2482
1659585300000|2022-08-04 03:55:00|14530.5|14526.5|14530.5|14526.5|14543.5|14539.5|14529.5|14525.5|1770
1659585600000|2022-08-04 04:00:00|14531.5|14527.5|14578.5|14574.5|14579.5|14575.5|14530.5|14526.5|3843
1659585900000|2022-08-04 04:05:00|14577.5|14573.5|14614|14610|14628|14624|14573|14569|5500
1659586200000|2022-08-04 04:10:00|14612.5|14608.5|14635.5|14631.5|14637.5|14633.5|14610|14606|3200
1659586500000|2022-08-04 04:15:00|14635|14631|14649|14645|14651|14647|14613|14609|2965
1659586800000|2022-08-04 04:20:00|14648|14644|14634.5|14630.5|14660.5|14656.5|14631.5|14627.5|2945
1659587100000|2022-08-04 04:25:00|14636.5|14632.5|14639|14635|14644.5|14640.5|14634|14630|873
1659587400000|2022-08-04 04:30:00|14640|14636|14649.5|14645.5|14649.5|14645.5|14636.5|14632.5|960
1659587700000|2022-08-04 04:35:00|14649|14645|14657|14653|14671.5|14667.5|14642.5|14638.5|2678
1659588000000|2022-08-04 04:40:00|14656.5|14652.5|14661.5|14657.5|14662.5|14658.5|14651.5|14647.5|1239
1659588300000|2022-08-04 04:45:00|14660|14656|14697|14693|14701.5|14697.5|14660|14656|4194
1659588600000|2022-08-04 04:50:00|14697.5|14693.5|14695.5|14691.5|14705.5|14701.5|14686.5|14682.5|2099
1659588900000|2022-08-04 04:55:00|14694.5|14690.5|14697.5|14693.5|14705|14701|14685.5|14681.5|1429
1659589200000|2022-08-04 05:00:00|14696.5|14692.5|14688|14684|14708.5|14704.5|14686.5|14682.5|2095
1659589500000|2022-08-04 05:05:00|14687.5|14683.5|14672.5|14668.5|14687.5|14683.5|14672.5|14668.5|1747
1659589800000|2022-08-04 05:10:00|14676|14672|14698.5|14694.5|14700.5|14696.5|14675.5|14671.5|1559
1659590100000|2022-08-04 05:15:00|14696.5|14692.5|14704.5|14700.5|14712.5|14708.5|14696.5|14692.5|2203
1659590400000|2022-08-04 05:20:00|14702.5|14698.5|14702.5|14698.5|14705|14701|14680|14676|2271
1659590700000|2022-08-04 05:25:00|14703.5|14699.5|14671|14667|14707.5|14703.5|14671|14667|2534
1659591000000|2022-08-04 05:30:00|14671.4|14667.4|14691.4|14687.4|14699.4|14695.4|14671.4|14667.4|2482
1659591300000|2022-08-04 05:35:00|14690.9|14686.9|14690.4|14686.4|14698.4|14694.4|14687.4|14683.4|1666
1659591600000|2022-08-04 05:40:00|14690.9|14686.9|14692.9|14688.9|14694.4|14690.4|14685.4|14681.4|1804
1659591900000|2022-08-04 05:45:00|14696.4|14682.4|14695.3|14681.3|14696.6|14682.6|14693.8|14679.8|0
1659592200000|2022-08-04 05:50:00|14695.1|14681.1|14700.3|14686.3|14701.5|14687.5|14693|14679|0
1659592500000|2022-08-04 05:55:00|14700.5|14686.5|14692|14678|14702.8|14688.8|14689.2|14675.2|0
1659592800000|2022-08-04 06:00:00|14691.6|14677.6|14693.9|14679.9|14696.3|14682.3|14683.7|14669.7|0
1659593100000|2022-08-04 06:05:00|14693.5|14679.5|14696.7|14682.7|14700.6|14686.6|14692|14678|0
1659593400000|2022-08-04 06:10:00|14698.6|14684.6|14695.4|14681.4|14699.4|14685.4|14692.2|14678.2|0
1659593700000|2022-08-04 06:15:00|14689.2|14675.2|14671.4|14657.4|14693.3|14679.3|14671.3|14657.3|0
1659594000000|2022-08-04 06:20:00|14671.3|14657.3|14682.1|14668.1|14684.9|14670.9|14671.3|14657.3|0
1659594300000|2022-08-04 06:25:00|14682.2|14668.2|14679|14665|14687.2|14673.2|14679|14665|0
1659594600000|2022-08-04 06:30:00|14678.4|14664.4|14673.9|14659.9|14678.4|14664.4|14670|14656|0
1659594900000|2022-08-04 06:35:00|14674|14660|14670.9|14656.9|14674|14660|14668|14654|0
1659595200000|2022-08-04 06:40:00|14670.8|14656.8|14666.1|14652.1|14674|14660|14665.5|14651.5|0
1659595500000|2022-08-04 06:45:00|14668.1|14654.1|14676.5|14662.5|14676.5|14662.5|14664.2|14650.2|0
1659595800000|2022-08-04 06:50:00|14676.4|14662.4|14670|14656|14676.4|14662.4|14669.5|14655.5|0
1659596100000|2022-08-04 06:55:00|14672.1|14658.1|14678.7|14664.7|14678.8|14664.8|14666.5|14652.5|0
1659596400000|2022-08-04 07:00:00|14678.8|14664.8|14685.4|14679.4|14689.9|14683.9|14675.4|14662.8|691
1659596700000|2022-08-04 07:05:00|14686.4|14680.4|14690.4|14684.4|14694.4|14688.4|14686.4|14680.4|390
1659597000000|2022-08-04 07:10:00|14688.4|14682.4|14692.9|14686.9|14693.9|14687.9|14683.9|14677.9|277
1659597300000|2022-08-04 07:15:00|14693.4|14687.4|14691.4|14685.4|14697.4|14691.4|14688.4|14682.4|368
1659597600000|2022-08-04 07:20:00|14690.4|14684.4|14685.9|14679.9|14690.9|14684.9|14680.4|14674.4|462
1659597900000|2022-08-04 07:25:00|14685.4|14679.4|14682.4|14676.4|14687.4|14681.4|14682.4|14676.4|94
1659598200000|2022-08-04 07:30:00|14683.4|14677.4|14685.9|14679.9|14690.4|14684.4|14682.9|14676.9|251
1659598500000|2022-08-04 07:35:00|14685.4|14679.4|14686.9|14680.9|14689.4|14683.4|14685.4|14679.4|57
1659598800000|2022-08-04 07:40:00|14685.9|14679.9|14686.9|14680.9|14687.9|14681.9|14685.4|14679.4|51
1659599100000|2022-08-04 07:45:00|14687.4|14681.4|14689.4|14683.4|14690.4|14684.4|14685.9|14679.9|79
1659599400000|2022-08-04 07:50:00|14688.9|14682.9|14699.4|14693.4|14709.4|14703.4|14688.9|14682.9|745
1659599700000|2022-08-04 07:55:00|14699.9|14693.9|14705.4|14699.4|14705.4|14699.4|14699.4|14693.4|291
1659600000000|2022-08-04 08:00:00|14704.4|14698.4|14696.4|14690.4|14707.4|14701.4|14693.9|14687.9|396
1659600300000|2022-08-04 08:05:00|14695.9|14689.9|14701.4|14695.4|14701.4|14695.4|14695.4|14689.4|138
1659600600000|2022-08-04 08:10:00|14700.9|14694.9|14702.9|14696.9|14703.4|14697.4|14697.4|14691.4|85
1659600900000|2022-08-04 08:15:00|14703.4|14697.4|14717.4|14711.4|14718.4|14712.4|14702.9|14696.9|564
1659601200000|2022-08-04 08:20:00|14718.4|14712.4|14728.9|14722.9|14729.4|14723.4|14718.4|14712.4|897
1659601500000|2022-08-04 08:25:00|14727.9|14721.9|14733.4|14727.4|14740.9|14734.9|14727.9|14721.9|1365
1659601800000|2022-08-04 08:30:00|14733.9|14727.9|14728.4|14722.4|14733.9|14727.9|14726.9|14720.9|488
1659602100000|2022-08-04 08:35:00|14727.9|14721.9|14723.4|14717.4|14730.4|14724.4|14721.9|14715.9|449
1659602400000|2022-08-04 08:40:00|14724.4|14718.4|14724.4|14718.4|14725.4|14719.4|14720.4|14714.4|211
1659602700000|2022-08-04 08:45:00|14723.9|14717.9|14725.4|14719.4|14726.9|14720.9|14722.4|14716.4|141
1659603000000|2022-08-04 08:50:00|14724.4|14718.4|14728.4|14722.4|14728.4|14722.4|14722.4|14716.4|128
1659603300000|2022-08-04 08:55:00|14729.4|14723.4|14724.4|14718.4|14729.4|14723.4|14723.4|14717.4|95
1659603600000|2022-08-04 09:00:00|14725.4|14719.4|14724.4|14718.4|14728.4|14722.4|14724.4|14718.4|171
1659603900000|2022-08-04 09:05:00|14723.9|14717.9|14719.4|14713.4|14724.4|14718.4|14713.4|14707.4|302
1659604200000|2022-08-04 09:10:00|14720.9|14714.9|14725.4|14719.4|14725.9|14719.9|14719.4|14713.4|126
1659604500000|2022-08-04 09:15:00|14724.9|14718.9|14728.4|14722.4|14730.4|14724.4|14724.4|14718.4|241
1659604800000|2022-08-04 09:20:00|14729.4|14723.4|14734.4|14728.4|14734.4|14728.4|14728.4|14722.4|208
1659605100000|2022-08-04 09:25:00|14735.4|14729.4|14737.4|14731.4|14739.4|14733.4|14731.4|14725.4|456
1659605400000|2022-08-04 09:30:00|14737.9|14731.9|14730.4|14724.4|14739.9|14733.9|14730.4|14724.4|180
1659605700000|2022-08-04 09:35:00|14731.4|14725.4|14733.4|14727.4|14734.9|14728.9|14729.4|14723.4|154
1659606000000|2022-08-04 09:40:00|14733.9|14727.9|14729.4|14723.4|14734.4|14728.4|14728.4|14722.4|165
1659606300000|2022-08-04 09:45:00|14730.4|14724.4|14735.4|14729.4|14735.9|14729.9|14728.4|14722.4|209
1659606600000|2022-08-04 09:50:00|14735.9|14729.9|14733.4|14727.4|14739.4|14733.4|14733.4|14727.4|241
1659606900000|2022-08-04 09:55:00|14732.4|14726.4|14733.4|14727.4|14735.9|14729.9|14732.4|14726.4|56
1659607200000|2022-08-04 10:00:00|14732.4|14726.4|14749.4|14743.4|14749.9|14743.9|14732.4|14726.4|501
1659607500000|2022-08-04 10:05:00|14749.9|14743.9|14746.4|14740.4|14750.4|14744.4|14745.4|14739.4|443
1659607800000|2022-08-04 10:10:00|14745.9|14739.9|14760.9|14754.9|14760.9|14754.9|14744.4|14738.4|552
1659608100000|2022-08-04 10:15:00|14761.4|14755.4|14761.4|14755.4|14767.9|14761.9|14757.4|14751.4|669
1659608400000|2022-08-04 10:20:00|14760.9|14754.9|14758.9|14752.9|14765.4|14759.4|14758.4|14752.4|295
1659608700000|2022-08-04 10:25:00|14758.4|14752.4|14763.4|14757.4|14764.4|14758.4|14757.4|14751.4|170
1659609000000|2022-08-04 10:30:00|14763.9|14757.9|14778.4|14772.4|14785.4|14779.4|14760.4|14754.4|947
1659609300000|2022-08-04 10:35:00|14779.4|14773.4|14774.4|14768.4|14779.4|14773.4|14768.4|14762.4|430
1659609600000|2022-08-04 10:40:00|14774.9|14768.9|14771.4|14765.4|14777.4|14771.4|14769.4|14763.4|309
1659609900000|2022-08-04 10:45:00|14770.9|14764.9|14765.4|14759.4|14771.4|14765.4|14764.4|14758.4|352
1659610200000|2022-08-04 10:50:00|14764.9|14758.9|14760.9|14754.9|14766.4|14760.4|14759.4|14753.4|241
1659610500000|2022-08-04 10:55:00|14761.4|14755.4|14758.4|14752.4|14761.4|14755.4|14757.4|14751.4|153
1659610800000|2022-08-04 11:00:00|14757.9|14751.9|14759.9|14753.9|14763.4|14757.4|14756.4|14750.4|338
1659611100000|2022-08-04 11:05:00|14759.4|14753.4|14753.9|14747.9|14762.4|14756.4|14752.9|14746.9|225
1659611400000|2022-08-04 11:10:00|14753.4|14747.4|14752.4|14746.4|14754.4|14748.4|14748.9|14742.9|256
1659611700000|2022-08-04 11:15:00|14751.9|14745.9|14756.4|14750.4|14757.9|14751.9|14751.4|14745.4|203
1659612000000|2022-08-04 11:20:00|14755.4|14749.4|14750.4|14744.4|14755.9|14749.9|14750.4|14744.4|99
1659612300000|2022-08-04 11:25:00|14750.9|14744.9|14750.4|14744.4|14753.4|14747.4|14748.9|14742.9|165
1659612600000|2022-08-04 11:30:00|14749.4|14743.4|14753.4|14747.4|14754.4|14748.4|14748.4|14742.4|197
1659612900000|2022-08-04 11:35:00|14752.9|14746.9|14755.4|14749.4|14755.9|14749.9|14749.4|14743.4|201
1659613200000|2022-08-04 11:40:00|14754.4|14748.4|14754.4|14748.4|14757.4|14751.4|14752.9|14746.9|138
1659613500000|2022-08-04 11:45:00|14753.9|14747.9|14746.4|14740.4|14754.9|14748.9|14740.4|14734.4|399
1659613800000|2022-08-04 11:50:00|14746.9|14740.9|14741.9|14735.9|14749.4|14743.4|14739.9|14733.9|201
1659614100000|2022-08-04 11:55:00|14741.4|14735.4|14737.4|14731.4|14744.4|14738.4|14736.9|14730.9|240
1659614400000|2022-08-04 12:00:00|14737.9|14731.9|14743.4|14737.4|14745.4|14739.4|14732.9|14726.9|381
1659614700000|2022-08-04 12:05:00|14743.9|14737.9|14740.4|14734.4|14747.4|14741.4|14740.4|14734.4|154
1659615000000|2022-08-04 12:10:00|14740.9|14734.9|14738.4|14732.4|14744.4|14738.4|14738.4|14732.4|174
1659615300000|2022-08-04 12:15:00|14738.9|14732.9|14744.4|14738.4|14744.4|14738.4|14736.4|14730.4|129
1659615600000|2022-08-04 12:20:00|14745.4|14739.4|14747.4|14741.4|14747.4|14741.4|14742.4|14736.4|139
1659615900000|2022-08-04 12:25:00|14745.9|14739.9|14750.4|14744.4|14753.4|14747.4|14745.9|14739.9|242
1659616200000|2022-08-04 12:30:00|14751.4|14745.4|14754.4|14748.4|14754.4|14748.4|14742.4|14736.4|303
1659616500000|2022-08-04 12:35:00|14755.4|14749.4|14766.4|14760.4|14767.4|14761.4|14754.4|14748.4|506
1659616800000|2022-08-04 12:40:00|14765.9|14759.9|14758.4|14752.4|14766.4|14760.4|14757.4|14751.4|166
1659617100000|2022-08-04 12:45:00|14757.9|14751.9|14759.9|14753.9|14761.4|14755.4|14755.4|14749.4|182
1659617400000|2022-08-04 12:50:00|14759.4|14753.4|14761.9|14755.9|14764.9|14758.9|14757.4|14751.4|159
1659617700000|2022-08-04 12:55:00|14760.9|14754.9|14757.4|14751.4|14761.9|14755.9|14757.4|14751.4|93
1659618000000|2022-08-04 13:00:00|14757.9|14751.9|14749.9|14743.9|14760.4|14754.4|14748.4|14742.4|492
1659618300000|2022-08-04 13:05:00|14749.4|14743.4|14747.9|14741.9|14751.4|14745.4|14744.4|14738.4|263
1659618600000|2022-08-04 13:10:00|14747.4|14741.4|14748.4|14742.4|14751.4|14745.4|14747.4|14741.4|77
1659618900000|2022-08-04 13:15:00|14749.4|14743.4|14745.4|14739.4|14752.4|14746.4|14744.4|14738.4|220
1659619200000|2022-08-04 13:20:00|14745.9|14739.9|14746.4|14740.4|14748.4|14742.4|14744.4|14738.4|245
1659619500000|2022-08-04 13:25:00|14746.9|14740.9|14745.4|14739.4|14747.4|14741.4|14739.9|14733.9|304
1659619800000|2022-08-04 13:30:00|14747.4|14741.4|14750.9|14744.9|14762.9|14756.9|14742.9|14736.9|980
1659620100000|2022-08-04 13:35:00|14751.9|14745.9|14744.4|14738.4|14762.4|14756.4|14739.4|14733.4|736
1659620400000|2022-08-04 13:40:00|14746.4|14740.4|14765.4|14759.4|14766.4|14760.4|14745.9|14739.9|761
1659620700000|2022-08-04 13:45:00|14764.9|14758.9|14765.4|14759.4|14775.4|14769.4|14757.9|14751.9|890
1659621000000|2022-08-04 13:50:00|14764.4|14758.4|14760.9|14754.9|14768.9|14762.9|14753.4|14747.4|582
1659621300000|2022-08-04 13:55:00|14761.4|14755.4|14761.9|14755.9|14769.4|14763.4|14756.9|14750.9|347
1659621600000|2022-08-04 14:00:00|14762.9|14756.9|14771.9|14765.9|14775.4|14769.4|14757.4|14751.4|486
1659621900000|2022-08-04 14:05:00|14770.9|14764.9|14769.4|14763.4|14777.4|14771.4|14763.4|14757.4|499
1659622200000|2022-08-04 14:10:00|14770.4|14764.4|14762.4|14756.4|14771.4|14765.4|14760.4|14754.4|421
1659622500000|2022-08-04 14:15:00|14763.4|14757.4|14752.4|14746.4|14766.4|14760.4|14745.4|14739.4|780
1659622800000|2022-08-04 14:20:00|14753.4|14747.4|14752.4|14746.4|14758.4|14752.4|14747.4|14741.4|408
1659623100000|2022-08-04 14:25:00|14752.9|14746.9|14751.4|14745.4|14758.4|14752.4|14749.9|14743.9|390
1659623400000|2022-08-04 14:30:00|14751.9|14745.9|14738.9|14732.9|14752.9|14746.9|14738.9|14732.9|678
1659623700000|2022-08-04 14:35:00|14738.4|14732.4|14728.9|14722.9|14738.4|14732.4|14724.4|14718.4|1135
1659624000000|2022-08-04 14:40:00|14729.4|14723.4|14730.4|14724.4|14734.4|14728.4|14725.4|14719.4|640
1659624300000|2022-08-04 14:45:00|14729.4|14723.4|14744.4|14738.4|14749.4|14743.4|14727.9|14721.9|637
1659624600000|2022-08-04 14:50:00|14744.9|14738.9|14745.4|14739.4|14748.4|14742.4|14742.4|14736.4|305
1659624900000|2022-08-04 14:55:00|14746.4|14740.4|14752.9|14746.9|14756.4|14750.4|14746.4|14740.4|463
1659625200000|2022-08-04 15:00:00|14753.4|14747.4|14752.4|14746.4|14764.4|14758.4|14752.4|14746.4|544
1659625500000|2022-08-04 15:05:00|14752.9|14746.9|14756.9|14750.9|14761.4|14755.4|14752.4|14746.4|247
1659625800000|2022-08-04 15:10:00|14756.4|14750.4|14747.4|14741.4|14759.4|14753.4|14745.4|14739.4|338
1659626100000|2022-08-04 15:15:00|14746.9|14740.9|14750.4|14744.4|14751.9|14745.9|14740.4|14734.4|488
1659626400000|2022-08-04 15:20:00|14749.4|14743.4|14750.9|14744.9|14760.9|14754.9|14749.4|14743.4|540
1659626700000|2022-08-04 15:25:00|14750.4|14744.4|14751.9|14745.9|14754.4|14748.4|14746.4|14740.4|176
1659627000000|2022-08-04 15:30:00|14751.4|14745.4|14753.9|14747.9|14756.4|14750.4|14749.4|14743.4|172
1659627300000|2022-08-04 15:35:00|14754.4|14748.4|14741.4|14735.4|14754.9|14748.9|14741.4|14735.4|271
1659627600000|2022-08-04 15:40:00|14740.9|14734.9|14750.4|14744.4|14751.4|14745.4|14740.9|14734.9|212
1659627900000|2022-08-04 15:45:00|14750.9|14744.9|14761.4|14755.4|14763.4|14757.4|14750.9|14744.9|381
1659628200000|2022-08-04 15:50:00|14760.9|14754.9|14767.4|14761.4|14769.9|14763.9|14759.4|14753.4|504
1659628500000|2022-08-04 15:55:00|14767.9|14761.9|14764.4|14758.4|14769.9|14763.9|14762.9|14756.9|323
1659628800000|2022-08-04 16:00:00|14764.9|14758.9|14757.4|14751.4|14766.9|14760.9|14755.4|14749.4|381
1659629100000|2022-08-04 16:05:00|14758.9|14752.9|14761.4|14755.4|14762.9|14756.9|14756.4|14750.4|148
1659629400000|2022-08-04 16:10:00|14762.4|14756.4|14763.9|14757.9|14770.4|14764.4|14758.9|14752.9|222
1659629700000|2022-08-04 16:15:00|14763.4|14757.4|14760.4|14754.4|14763.4|14757.4|14758.4|14752.4|95
1659630000000|2022-08-04 16:20:00|14759.9|14753.9|14763.9|14757.9|14764.4|14758.4|14757.4|14751.4|99
1659630300000|2022-08-04 16:25:00|14764.4|14758.4|14764.4|14758.4|14765.4|14759.4|14761.9|14755.9|103
1659630600000|2022-08-04 16:30:00|14763.4|14757.4|14761.9|14755.9|14763.4|14757.4|14757.9|14751.9|128
1659630900000|2022-08-04 16:35:00|14762.4|14756.4|14757.4|14751.4|14762.4|14756.4|14753.9|14747.9|148
1659631200000|2022-08-04 16:40:00|14756.4|14750.4|14755.9|14749.9|14759.4|14753.4|14750.4|14744.4|173
1659631500000|2022-08-04 16:45:00|14756.4|14750.4|14749.4|14743.4|14757.4|14751.4|14747.4|14741.4|253
1659631800000|2022-08-04 16:50:00|14748.9|14742.9|14753.4|14747.4|14754.9|14748.9|14748.9|14742.9|121
1659632100000|2022-08-04 16:55:00|14752.9|14746.9|14752.4|14746.4|14756.4|14750.4|14750.4|14744.4|65
1659632400000|2022-08-04 17:00:00|14752.9|14746.9|14753.4|14747.4|14760.4|14754.4|14752.9|14746.9|136
1659632700000|2022-08-04 17:05:00|14753.9|14747.9|14759.4|14753.4|14761.4|14755.4|14751.4|14745.4|93
1659633000000|2022-08-04 17:10:00|14758.9|14752.9|14761.4|14755.4|14763.4|14757.4|14758.4|14752.4|93
1659633300000|2022-08-04 17:15:00|14760.9|14754.9|14759.9|14753.9|14762.4|14756.4|14758.9|14752.9|47
1659633600000|2022-08-04 17:20:00|14760.4|14754.4|14764.4|14758.4|14766.4|14760.4|14756.9|14750.9|152
1659633900000|2022-08-04 17:25:00|14764.9|14758.9|14764.9|14758.9|14767.4|14761.4|14763.9|14757.9|94
1659634200000|2022-08-04 17:30:00|14764.4|14758.4|14768.4|14762.4|14768.4|14762.4|14763.4|14757.4|93
1659634500000|2022-08-04 17:35:00|14768.9|14762.9|14767.9|14761.9|14772.4|14766.4|14767.4|14761.4|140
1659634800000|2022-08-04 17:40:00|14767.4|14761.4|14766.4|14760.4|14769.9|14763.9|14763.4|14757.4|60
1659635100000|2022-08-04 17:45:00|14765.9|14759.9|14771.4|14765.4|14771.4|14765.4|14764.4|14758.4|51
1659635400000|2022-08-04 17:50:00|14770.9|14764.9|14767.4|14761.4|14771.4|14765.4|14766.4|14760.4|63
1659635700000|2022-08-04 17:55:00|14767.9|14761.9|14765.9|14759.9|14767.9|14761.9|14763.9|14757.9|61
1659636000000|2022-08-04 18:00:00|14766.9|14760.9|14766.9|14760.9|14767.9|14761.9|14763.4|14757.4|69
1659636300000|2022-08-04 18:05:00|14766.4|14760.4|14761.4|14755.4|14768.4|14762.4|14761.4|14755.4|52
1659636600000|2022-08-04 18:10:00|14762.4|14756.4|14763.9|14757.9|14766.4|14760.4|14757.4|14751.4|76
1659636900000|2022-08-04 18:15:00|14763.4|14757.4|14767.9|14761.9|14767.9|14761.9|14762.9|14756.9|23
1659637200000|2022-08-04 18:20:00|14766.9|14760.9|14764.9|14758.9|14768.4|14762.4|14764.4|14758.4|33
1659637500000|2022-08-04 18:25:00|14765.4|14759.4|14768.4|14762.4|14770.4|14764.4|14764.4|14758.4|31
1659637800000|2022-08-04 18:30:00|14768.9|14762.9|14768.9|14762.9|14771.4|14765.4|14768.4|14762.4|56
1659638100000|2022-08-04 18:35:00|14768.4|14762.4|14764.9|14758.9|14768.9|14762.9|14762.4|14756.4|30
1659638400000|2022-08-04 18:40:00|14764.4|14758.4|14765.9|14759.9|14765.9|14759.9|14758.9|14752.9|83
1659638700000|2022-08-04 18:45:00|14765.4|14759.4|14767.9|14761.9|14768.9|14762.9|14762.4|14756.4|38
1659639000000|2022-08-04 18:50:00|14767.4|14761.4|14772.4|14766.4|14773.4|14767.4|14766.9|14760.9|145
1659639300000|2022-08-04 18:55:00|14772.9|14766.9|14769.4|14763.4|14776.4|14770.4|14769.4|14763.4|251
1659639600000|2022-08-04 19:00:00|14768.9|14762.9|14772.9|14766.9|14773.4|14767.4|14768.9|14762.9|85
1659639900000|2022-08-04 19:05:00|14772.4|14766.4|14774.9|14768.9|14775.4|14769.4|14769.4|14763.4|69
1659640200000|2022-08-04 19:10:00|14774.4|14768.4|14776.4|14770.4|14779.9|14773.9|14773.9|14767.9|149
1659640500000|2022-08-04 19:15:00|14777.9|14771.9|14780.4|14774.4|14780.9|14774.9|14777.4|14771.4|106
1659640800000|2022-08-04 19:20:00|14780.9|14774.9|14776.4|14770.4|14780.9|14774.9|14775.9|14769.9|103
1659641100000|2022-08-04 19:25:00|14775.4|14769.4|14777.9|14771.9|14778.9|14772.9|14773.4|14767.4|71
1659641400000|2022-08-04 19:30:00|14778.4|14772.4|14771.9|14765.9|14781.4|14775.4|14771.9|14765.9|321
1659641700000|2022-08-04 19:35:00|14772.4|14766.4|14767.4|14761.4|14776.4|14770.4|14766.9|14760.9|96
1659642000000|2022-08-04 19:40:00|14767.9|14761.9|14754.9|14748.9|14768.9|14762.9|14754.4|14748.4|449
1659642300000|2022-08-04 19:45:00|14754.4|14748.4|14752.9|14746.9|14758.4|14752.4|14751.4|14745.4|151
1659642600000|2022-08-04 19:50:00|14753.4|14747.4|14763.9|14757.9|14764.4|14758.4|14753.4|14747.4|87
1659642900000|2022-08-04 19:55:00|14763.4|14757.4|14762.9|14756.9|14764.4|14758.4|14758.9|14752.9|81
1659643200000|2022-08-04 20:00:00|14764.4|14758.4|14769.9|14763.9|14770.9|14764.9|14762.9|14756.9|132
1659643500000|2022-08-04 20:05:00|14769.4|14763.4|14766.4|14760.4|14769.9|14763.9|14766.4|14760.4|26
1659643800000|2022-08-04 20:10:00|14765.9|14759.9|14764.9|14758.9|14766.9|14760.9|14763.9|14757.9|68
1659644100000|2022-08-04 20:15:00|14764.4|14758.4|14763.4|14757.4|14764.4|14758.4|14763.4|14757.4|17
1659644400000|2022-08-04 20:20:00|14764.4|14758.4|14760.9|14754.9|14766.9|14760.9|14759.4|14753.4|92
1659644700000|2022-08-04 20:25:00|14761.4|14755.4|14760.9|14754.9|14762.9|14756.9|14759.4|14753.4|25
1659645000000|2022-08-04 20:30:00|14760.4|14754.4|14759.9|14753.9|14760.4|14754.4|14757.9|14751.9|27
1659645300000|2022-08-04 20:35:00|14759.4|14753.4|14762.4|14756.4|14762.4|14756.4|14759.4|14753.4|31
1659645600000|2022-08-04 20:40:00|14761.9|14755.9|14760.9|14754.9|14763.9|14757.9|14760.4|14754.4|38
1659645900000|2022-08-04 20:45:00|14761.9|14755.9|14758.9|14752.9|14762.4|14756.4|14758.4|14752.4|33
1659646200000|2022-08-04 20:50:00|14759.4|14753.4|14761.9|14755.9|14763.9|14757.9|14758.9|14752.9|70
1659646500000|2022-08-04 20:55:00|14762.4|14756.4|14756.4|14750.4|14765.9|14759.9|14756.4|14750.4|169
1659646800000|2022-08-04 21:00:00|14763.6|14749.6|14765.4|14751.4|14765.4|14751.4|14763.6|14749.6|0
1659647100000|2022-08-04 21:05:00|14765.1|14751.1|14765.3|14751.3|14765.4|14751.4|14765.1|14751.1|0
1659647400000|2022-08-04 21:10:00|14765.1|14751.1|14767.1|14753.1|14767.1|14753.1|14765.1|14751.1|0
1659647700000|2022-08-04 21:15:00|14767.5|14753.5|14768.1|14754.1|14768.1|14754.1|14767.5|14753.5|0
1659648000000|2022-08-04 21:20:00|14767.9|14753.9|14766.8|14752.8|14767.9|14753.9|14766.8|14752.8|0
1659648300000|2022-08-04 21:25:00|14766.7|14752.7|14766.6|14752.6|14767|14753|14766.5|14752.5|0
1659648900000|2022-08-04 21:35:00|14767.2|14753.2|14766.5|14752.5|14767.2|14753.2|14765.8|14751.8|0
1659649200000|2022-08-04 21:40:00|14766.8|14752.8|14768.3|14754.3|14768.9|14754.9|14766.6|14752.6|0
1659649500000|2022-08-04 21:45:00|14769.1|14755.1|14768.5|14754.5|14770.3|14756.3|14767.2|14753.2|0
1659649800000|2022-08-04 21:50:00|14768.3|14754.3|14769.6|14755.6|14770.4|14756.4|14767.4|14753.4|0
1659650100000|2022-08-04 21:55:00|14769.2|14755.2|14766.5|14752.5|14769.2|14755.2|14766.5|14752.5|0
1659650400000|2022-08-04 22:00:00|14768.1|14754.1|14765.9|14751.9|14768.1|14754.1|14761.9|14747.9|0
1659650700000|2022-08-04 22:05:00|14766.2|14752.2|14760.3|14746.3|14767.5|14753.5|14760.3|14746.3|0
1659651000000|2022-08-04 22:10:00|14760.7|14746.7|14761.5|14747.5|14764.3|14750.3|14758.7|14744.7|0
1659651300000|2022-08-04 22:15:00|14761.9|14747.9|14765.1|14751.1|14765.9|14751.9|14761.5|14747.5|0
1659651600000|2022-08-04 22:20:00|14765.4|14751.4|14767.5|14753.5|14770.7|14756.7|14765.4|14751.4|0
1659651900000|2022-08-04 22:25:00|14767|14753|14765.9|14751.9|14767|14753|14764.3|14750.3|0
1659652200000|2022-08-04 22:30:00|14766.2|14752.2|14769.1|14755.1|14769.9|14755.9|14765.9|14751.9|0
1659652500000|2022-08-04 22:35:00|14768.6|14754.6|14769.9|14755.9|14770.7|14756.7|14767.5|14753.5|0
1659652800000|2022-08-04 22:40:00|14770.7|14756.7|14769.1|14755.1|14772.2|14758.2|14769.1|14755.1|0
1659653100000|2022-08-04 22:45:00|14768.6|14754.6|14768.3|14754.3|14769.9|14755.9|14767.5|14753.5|0
1659653400000|2022-08-04 22:50:00|14767.8|14753.8|14769.1|14755.1|14769.9|14755.9|14767.5|14753.5|0
1659653700000|2022-08-04 22:55:00|14768.3|14754.3|14768.3|14754.3|14770.7|14756.7|14768.3|14754.3|0
1659654000000|2022-08-04 23:00:00|14769.1|14755.1|14773.8|14759.8|14776.2|14762.2|14768.3|14754.3|0
1659654300000|2022-08-04 23:05:00|14775.4|14761.4|14774.5|14760.5|14777|14763|14772.9|14758.9|0
1659654600000|2022-08-04 23:10:00|14775.3|14761.3|14772.9|14758.9|14777.7|14763.7|14772.9|14758.9|0
1659654900000|2022-08-04 23:15:00|14773.3|14759.3|14772.9|14758.9|14775.3|14761.3|14772.1|14758.1|0
1659655200000|2022-08-04 23:20:00|14773.7|14759.7|14774.5|14760.5|14775.3|14761.3|14772.1|14758.1|0
1659655500000|2022-08-04 23:25:00|14775.3|14761.3|14772.1|14758.1|14775.3|14761.3|14772.1|14758.1|0
1659655800000|2022-08-04 23:30:00|14771.4|14757.4|14774.1|14760.1|14776.5|14762.5|14771.4|14757.4|0
1659656100000|2022-08-04 23:35:00|14774.5|14760.5|14774.8|14760.8|14776.1|14762.1|14773.3|14759.3|0
1659656400000|2022-08-04 23:40:00|14774.1|14760.1|14774.8|14760.8|14774.8|14760.8|14773.3|14759.3|0
1659656700000|2022-08-04 23:45:00|14774.4|14760.4|14776|14762|14776.4|14762.4|14773.3|14759.3|0
1659657000000|2022-08-04 23:50:00|14776.4|14762.4|14774.1|14760.1|14776.8|14762.8|14773.3|14759.3|0
1659657300000|2022-08-04 23:55:00|14773.3|14759.3|14766.1|14752.1|14773.3|14759.3|14766.1|14752.1|0
1659657600000|2022-08-05 00:00:00|14768.5|14754.5|14766.9|14752.9|14776.4|14762.4|14766.1|14752.1|0
1659657900000|2022-08-05 00:05:00|14767.3|14753.3|14770.1|14756.1|14771.7|14757.7|14765.3|14751.3|0
1659658200000|2022-08-05 00:10:00|14770.4|14756.4|14774.5|14760.5|14775.3|14761.3|14770.4|14756.4|0
1659658500000|2022-08-05 00:15:00|14774.9|14760.9|14776.9|14762.9|14782.9|14768.9|14774.5|14760.5|0
1659658800000|2022-08-05 00:20:00|14777.1|14763.1|14776.9|14762.9|14782.5|14768.5|14776.3|14762.3|0
1659659100000|2022-08-05 00:25:00|14777.3|14763.3|14779.5|14765.5|14780.1|14766.1|14776.9|14762.9|0
1659659400000|2022-08-05 00:30:00|14779.7|14765.7|14776.5|14762.5|14780.1|14766.1|14776.5|14762.5|0
1659659700000|2022-08-05 00:35:00|14776.9|14762.9|14779.1|14765.1|14782.3|14768.3|14776.5|14762.5|0
1659660000000|2022-08-05 00:40:00|14779.3|14765.3|14778.8|14764.8|14779.6|14765.6|14773|14759|0
1659660300000|2022-08-05 00:45:00|14813.4|14809.4|14870.4|14866.4|14872.4|14868.4|14813.4|14809.4|6171
1659660600000|2022-08-05 00:50:00|14871.4|14867.4|14888.9|14884.9|14907.9|14903.9|14871.4|14867.4|4219
1659660900000|2022-08-05 00:55:00|14889.9|14885.9|14889.4|14885.4|14912.9|14908.9|14885.4|14881.4|3181
1659661200000|2022-08-05 01:00:00|14888.9|14884.9|14896.9|14892.9|14911.9|14907.9|14884.4|14880.4|3836
1659661500000|2022-08-05 01:05:00|14897.4|14893.4|14928.4|14924.4|14928.4|14924.4|14896.4|14892.4|4239
1659661800000|2022-08-05 01:10:00|14927.9|14923.9|14934.9|14930.9|14937.4|14933.4|14916.9|14912.9|3614
1659662100000|2022-08-05 01:15:00|14935.4|14931.4|14956.4|14952.4|14956.4|14952.4|14924.4|14920.4|3891
1659662400000|2022-08-05 01:20:00|14955.4|14951.4|14984.4|14980.4|14986.4|14982.4|14955.4|14951.4|4620
1659662700000|2022-08-05 01:25:00|14984.9|14980.9|14986.4|14982.4|14987.9|14983.9|14969.9|14965.9|3012
1659663000000|2022-08-05 01:30:00|14985.9|14981.9|14981.4|14977.4|14997.4|14993.4|14976.9|14972.9|3207
1659663300000|2022-08-05 01:35:00|14981.9|14977.9|14977.4|14973.4|14987.4|14983.4|14974.9|14970.9|1863
1659663600000|2022-08-05 01:40:00|14976.4|14972.4|14986.4|14982.4|14993.4|14989.4|14975.4|14971.4|1823
1659663900000|2022-08-05 01:45:00|14986.9|14982.9|14982.4|14978.4|15000.4|14996.4|14964.9|14960.9|3285
1659664200000|2022-08-05 01:50:00|14981.9|14977.9|14986.4|14982.4|14994.4|14990.4|14977.9|14973.9|1494
1659664500000|2022-08-05 01:55:00|14988.4|14984.4|14980.9|14976.9|14995.4|14991.4|14980.4|14976.4|1099
1659664800000|2022-08-05 02:00:00|14980.4|14976.4|14975.4|14971.4|14984.4|14980.4|14968.4|14964.4|1751
1659665100000|2022-08-05 02:05:00|14974.4|14970.4|14988.4|14984.4|14988.4|14984.4|14970.4|14966.4|1107
1659665400000|2022-08-05 02:10:00|14987.4|14983.4|14983.4|14979.4|14988.4|14984.4|14979.9|14975.9|604
1659665700000|2022-08-05 02:15:00|14982.9|14978.9|14985.4|14981.4|14988.4|14984.4|14978.4|14974.4|668
1659666000000|2022-08-05 02:20:00|14986.4|14982.4|14982.4|14978.4|14987.4|14983.4|14978.4|14974.4|536
1659666300000|2022-08-05 02:25:00|14982.9|14978.9|14987.4|14983.4|14995.4|14991.4|14979.4|14975.4|1317
1659666600000|2022-08-05 02:30:00|14988.4|14984.4|15010.4|15006.4|15010.4|15006.4|14988.4|14984.4|2115
1659666900000|2022-08-05 02:35:00|15010.9|15006.9|14999.4|14995.4|15010.9|15006.9|14998.4|14994.4|1243
1659667200000|2022-08-05 02:40:00|14999.9|14995.9|15004.4|15000.4|15005.4|15001.4|14992.4|14988.4|1303
1659667500000|2022-08-05 02:45:00|15004.9|15000.9|14994.4|14990.4|15006.4|15002.4|14994.4|14990.4|640
1659667800000|2022-08-05 02:50:00|14995.4|14991.4|14996.4|14992.4|15000.4|14996.4|14993.4|14989.4|615
1659668100000|2022-08-05 02:55:00|14995.9|14991.9|14992.4|14988.4|14996.4|14992.4|14991.4|14987.4|613
1659668400000|2022-08-05 03:00:00|14992.9|14988.9|15004.4|15000.4|15007.4|15003.4|14991.4|14987.4|733
1659668700000|2022-08-05 03:05:00|15003.9|14999.9|14996.4|14992.4|15003.9|14999.9|14989.4|14985.4|882
1659669000000|2022-08-05 03:10:00|14997.4|14993.4|14998.4|14994.4|15003.9|14999.9|14995.9|14991.9|912
1659669300000|2022-08-05 03:15:00|14998.9|14994.9|14998.4|14994.4|15002.9|14998.9|14996.4|14992.4|479
1659669600000|2022-08-05 03:20:00|14997.9|14993.9|15014.4|15010.4|15017.4|15013.4|14996.4|14992.4|1495
1659669900000|2022-08-05 03:25:00|15013.9|15009.9|15022.4|15018.4|15022.4|15018.4|15013.4|15009.4|1026
1659670200000|2022-08-05 03:30:00|15021.4|15017.4|15018.4|15014.4|15021.4|15017.4|15013.4|15009.4|840
1659670500000|2022-08-05 03:35:00|15017.4|15013.4|15025.4|15021.4|15030.4|15026.4|15017.4|15013.4|1609
1659670800000|2022-08-05 03:40:00|15025.9|15021.9|15018.4|15014.4|15027.4|15023.4|15016.4|15012.4|809
1659671100000|2022-08-05 03:45:00|15019.4|15015.4|15013.4|15009.4|15019.4|15015.4|15010.9|15006.9|800
1659671400000|2022-08-05 03:50:00|15011.9|15007.9|15019.4|15015.4|15022.4|15018.4|15009.4|15005.4|1042
1659671700000|2022-08-05 03:55:00|15020.4|15016.4|15016.1|15012.1|15022.4|15018.4|15015.1|15011.1|423
1659672000000|2022-08-05 04:00:00|15017.1|15013.1|15016.6|15012.6|15022.1|15018.1|15015.1|15011.1|431
1659672300000|2022-08-05 04:05:00|15017.1|15013.1|15014.1|15010.1|15018.1|15014.1|15013.1|15009.1|248
1659672600000|2022-08-05 04:10:00|15015.1|15011.1|15015.1|15011.1|15019.1|15015.1|15014.1|15010.1|360
1659672900000|2022-08-05 04:15:00|15014.6|15010.6|15017.6|15013.6|15018.6|15014.6|15011.6|15007.6|360
1659673200000|2022-08-05 04:20:00|15018.1|15014.1|15023.1|15019.1|15024.1|15020.1|15017.1|15013.1|479
1659673500000|2022-08-05 04:25:00|15023.6|15019.6|15023.1|15019.1|15025.1|15021.1|15019.1|15015.1|483
1659673800000|2022-08-05 04:30:00|15022.1|15018.1|15028.1|15024.1|15031.1|15027.1|15022.1|15018.1|1477
1659674100000|2022-08-05 04:35:00|15027.6|15023.6|15029.1|15025.1|15030.1|15026.1|15024.1|15020.1|528
1659674400000|2022-08-05 04:40:00|15030.1|15026.1|15036.1|15032.1|15038.1|15034.1|15026.1|15022.1|1252
1659674700000|2022-08-05 04:45:00|15037.1|15033.1|15034.1|15030.1|15038.1|15034.1|15031.1|15027.1|665
1659675000000|2022-08-05 04:50:00|15033.1|15029.1|15040.1|15036.1|15040.1|15036.1|15032.1|15028.1|638
1659675300000|2022-08-05 04:55:00|15039.1|15035.1|15048.6|15044.6|15051.1|15047.1|15038.1|15034.1|1383
1659675600000|2022-08-05 05:00:00|15048.1|15044.1|15044.1|15040.1|15050.6|15046.6|15042.1|15038.1|1195
1659675900000|2022-08-05 05:05:00|15044.6|15040.6|15044.1|15040.1|15050.1|15046.1|15035.6|15031.6|1268
1659676200000|2022-08-05 05:10:00|15043.6|15039.6|15045.1|15041.1|15048.1|15044.1|15039.1|15035.1|530
1659676500000|2022-08-05 05:15:00|15044.1|15040.1|15047.1|15043.1|15047.1|15043.1|15040.6|15036.6|838
1659676800000|2022-08-05 05:20:00|15045.1|15041.1|15040.1|15036.1|15045.1|15041.1|15038.1|15034.1|980
1659677100000|2022-08-05 05:25:00|15038.6|15034.6|15038.1|15034.1|15043.1|15039.1|15035.1|15031.1|1247
1659677400000|2022-08-05 05:30:00|15036.9|15032.9|15040.9|15036.9|15046.9|15042.9|15035.9|15031.9|1848
1659677700000|2022-08-05 05:35:00|15040.4|15036.4|15041.4|15037.4|15044.9|15040.9|15038.9|15034.9|1950
1659678000000|2022-08-05 05:40:00|15039.9|15035.9|15039.9|15035.9|15043.4|15039.4|15038.9|15034.9|3574
1659678300000|2022-08-05 05:45:00|15047.4|15033.4|15040.6|15026.6|15050.8|15036.8|15040.6|15026.6|10
1659678600000|2022-08-05 05:50:00|15041|15027|15039.2|15025.2|15041|15027|15037.4|15023.4|0
1659678900000|2022-08-05 05:55:00|15039.6|15025.6|15045.9|15031.9|15045.9|15031.9|15039.6|15025.6|0
1659679200000|2022-08-05 06:00:00|15045.5|15031.5|15045.4|15031.4|15045.5|15031.5|15038|15024|0
1659679500000|2022-08-05 06:05:00|15045.8|15031.8|15041.4|15027.4|15045.8|15031.8|15038.6|15024.6|0
1659679800000|2022-08-05 06:10:00|15041|15027|15041|15027|15047|15033|15041|15027|0
1659680100000|2022-08-05 06:15:00|15052|15038|15049.1|15035.1|15053.1|15039.1|15046.1|15032.1|0
1659680400000|2022-08-05 06:20:00|15051.2|15037.2|15046.2|15032.2|15051.2|15037.2|15043.1|15029.1|0
1659680700000|2022-08-05 06:25:00|15046|15032|15047|15033|15047|15033|15045.9|15031.9|0
1659681000000|2022-08-05 06:30:00|15047.1|15033.1|15051.5|15037.5|15051.5|15037.5|15039.3|15025.3|0
1659681300000|2022-08-05 06:35:00|15051.4|15037.4|15045.6|15031.6|15051.4|15037.4|15045.5|15031.5|0
1659681600000|2022-08-05 06:40:00|15045.7|15031.7|15045.6|15031.6|15045.7|15031.7|15042.7|15028.7|0
1659681900000|2022-08-05 06:45:00|15045.5|15031.5|15043.4|15029.4|15046.6|15032.6|15043.3|15029.3|0
1659682200000|2022-08-05 06:50:00|15043.3|15029.3|15045.2|15031.2|15046.6|15032.6|15043.1|15029.1|0
1659682500000|2022-08-05 06:55:00|15045.1|15031.1|15040.3|15026.3|15045.1|15031.1|15040.3|15026.3|0
1659682800000|2022-08-05 07:00:00|15040.4|15026.4|15043.9|15037.9|15045.9|15039.9|15037.4|15026.3|558
1659683100000|2022-08-05 07:05:00|15043.4|15037.4|15038.4|15032.4|15043.4|15037.4|15035.9|15029.9|271
1659683400000|2022-08-05 07:10:00|15038.9|15032.9|15034.4|15028.4|15041.9|15035.9|15034.4|15028.4|312
1659683700000|2022-08-05 07:15:00|15035.4|15029.4|15023.4|15017.4|15035.4|15029.4|15021.9|15015.9|670
1659684000000|2022-08-05 07:20:00|15022.9|15016.9|15030.9|15024.9|15033.9|15027.9|15022.9|15016.9|320
1659684300000|2022-08-05 07:25:00|15031.4|15025.4|15035.4|15029.4|15038.9|15032.9|15030.9|15024.9|175
1659684600000|2022-08-05 07:30:00|15035.9|15029.9|15035.4|15029.4|15039.9|15033.9|15033.9|15027.9|133
1659684900000|2022-08-05 07:35:00|15035.9|15029.9|15034.9|15028.9|15037.4|15031.4|15034.4|15028.4|32
1659685200000|2022-08-05 07:40:00|15034.4|15028.4|15037.9|15031.9|15038.9|15032.9|15033.9|15027.9|66
1659685500000|2022-08-05 07:45:00|15037.4|15031.4|15027.4|15021.4|15037.9|15031.9|15026.9|15020.9|155
1659685800000|2022-08-05 07:50:00|15026.9|15020.9|15033.9|15027.9|15033.9|15027.9|15026.9|15020.9|74
1659686100000|2022-08-05 07:55:00|15033.4|15027.4|15035.9|15029.9|15035.9|15029.9|15031.4|15025.4|40
1659686400000|2022-08-05 08:00:00|15035.4|15029.4|15033.9|15027.9|15035.9|15029.9|15031.9|15025.9|98
1659686700000|2022-08-05 08:05:00|15033.4|15027.4|15032.9|15026.9|15034.9|15028.9|15031.9|15025.9|30
1659687000000|2022-08-05 08:10:00|15031.9|15025.9|15029.9|15023.9|15032.4|15026.4|15026.9|15020.9|88
1659687300000|2022-08-05 08:15:00|15030.4|15024.4|15025.9|15019.9|15030.9|15024.9|15023.9|15017.9|134
1659687600000|2022-08-05 08:20:00|15026.9|15020.9|15026.9|15020.9|15027.9|15021.9|15025.9|15019.9|79
1659687900000|2022-08-05 08:25:00|15027.9|15021.9|15016.9|15010.9|15027.9|15021.9|15016.4|15010.4|382
1659688200000|2022-08-05 08:30:00|15016.4|15010.4|15019.9|15013.9|15020.9|15014.9|15016.4|15010.4|165
1659688500000|2022-08-05 08:35:00|15019.4|15013.4|15018.9|15012.9|15021.9|15015.9|15015.9|15009.9|99
1659688800000|2022-08-05 08:40:00|15018.4|15012.4|15015.9|15009.9|15020.9|15014.9|15012.9|15006.9|170
1659689100000|2022-08-05 08:45:00|15016.4|15010.4|15014.4|15008.4|15017.9|15011.9|15013.4|15007.4|187
1659689400000|2022-08-05 08:50:00|15014.9|15008.9|15017.9|15011.9|15017.9|15011.9|15014.9|15008.9|61
1659689700000|2022-08-05 08:55:00|15018.4|15012.4|15018.4|15012.4|15019.4|15013.4|15014.9|15008.9|97
1659690000000|2022-08-05 09:00:00|15017.9|15011.9|15016.4|15010.4|15018.9|15012.9|15014.9|15008.9|98
1659690300000|2022-08-05 09:05:00|15016.9|15010.9|15014.9|15008.9|15017.9|15011.9|15013.9|15007.9|54
1659690600000|2022-08-05 09:10:00|15013.9|15007.9|15019.9|15013.9|15020.9|15014.9|15012.9|15006.9|154
1659690900000|2022-08-05 09:15:00|15020.9|15014.9|15025.9|15019.9|15025.9|15019.9|15019.9|15013.9|236
1659691200000|2022-08-05 09:20:00|15026.4|15020.4|15025.9|15019.9|15028.4|15022.4|15024.9|15018.9|122
1659691500000|2022-08-05 09:25:00|15026.4|15020.4|15026.9|15020.9|15026.9|15020.9|15024.4|15018.4|38
1659691800000|2022-08-05 09:30:00|15027.9|15021.9|15024.9|15018.9|15028.9|15022.9|15023.9|15017.9|95
1659692100000|2022-08-05 09:35:00|15024.4|15018.4|15023.9|15017.9|15025.9|15019.9|15022.9|15016.9|55
1659692400000|2022-08-05 09:40:00|15023.4|15017.4|15018.9|15012.9|15024.9|15018.9|15018.9|15012.9|113
1659692700000|2022-08-05 09:45:00|15019.9|15013.9|15004.9|14998.9|15019.9|15013.9|15000.9|14994.9|748
1659693000000|2022-08-05 09:50:00|15005.9|14999.9|15010.9|15004.9|15012.4|15006.4|15004.9|14998.9|129
1659693300000|2022-08-05 09:55:00|15011.4|15005.4|15007.9|15001.9|15011.9|15005.9|15006.9|15000.9|134
1659693600000|2022-08-05 10:00:00|15008.9|15002.9|15004.9|14998.9|15009.4|15003.4|14999.9|14993.9|315
1659693900000|2022-08-05 10:05:00|15004.4|14998.4|15009.9|15003.9|15010.9|15004.9|15002.9|14996.9|119
1659694200000|2022-08-05 10:10:00|15009.4|15003.4|15000.4|14994.4|15009.4|15003.4|15000.4|14994.4|248
1659694500000|2022-08-05 10:15:00|14999.9|14993.9|14999.4|14993.4|15004.9|14998.9|14998.4|14992.4|173
1659694800000|2022-08-05 10:20:00|14998.9|14992.9|14998.9|14992.9|15000.9|14994.9|14995.9|14989.9|294
1659695100000|2022-08-05 10:25:00|14999.9|14993.9|15002.9|14996.9|15003.9|14997.9|14997.9|14991.9|172
1659695400000|2022-08-05 10:30:00|15001.9|14995.9|15001.9|14995.9|15003.9|14997.9|14997.9|14991.9|146
1659695700000|2022-08-05 10:35:00|15002.4|14996.4|15000.9|14994.9|15002.9|14996.9|14999.9|14993.9|65
1659696000000|2022-08-05 10:40:00|14999.9|14993.9|15002.9|14996.9|15002.9|14996.9|14997.9|14991.9|109
1659696300000|2022-08-05 10:45:00|15001.9|14995.9|15005.4|14999.4|15005.9|14999.9|15001.9|14995.9|84
1659696600000|2022-08-05 10:50:00|15005.9|14999.9|15006.9|15000.9|15007.9|15001.9|15004.9|14998.9|155
1659696900000|2022-08-05 10:55:00|15005.9|14999.9|15000.9|14994.9|15005.9|14999.9|14994.9|14988.9|365
1659697200000|2022-08-05 11:00:00|15001.9|14995.9|14997.9|14991.9|15003.9|14997.9|14997.4|14991.4|156
1659697500000|2022-08-05 11:05:00|14996.9|14990.9|14995.4|14989.4|14996.9|14990.9|14990.9|14984.9|439
1659697800000|2022-08-05 11:10:00|14995.9|14989.9|14999.9|14993.9|15000.9|14994.9|14995.4|14989.4|282
1659698100000|2022-08-05 11:15:00|14998.9|14992.9|15004.9|14998.9|15005.9|14999.9|14996.9|14990.9|198
1659698400000|2022-08-05 11:20:00|15004.4|14998.4|15003.9|14997.9|15004.4|14998.4|15000.9|14994.9|92
1659698700000|2022-08-05 11:25:00|15004.9|14998.9|15006.9|15000.9|15007.9|15001.9|15003.9|14997.9|103
1659699000000|2022-08-05 11:30:00|15005.9|14999.9|15005.9|14999.9|15007.9|15001.9|15004.9|14998.9|59
1659699300000|2022-08-05 11:35:00|15006.9|15000.9|15013.9|15007.9|15014.9|15008.9|15006.4|15000.4|251
1659699600000|2022-08-05 11:40:00|15012.9|15006.9|15012.4|15006.4|15015.9|15009.9|15011.9|15005.9|199
1659699900000|2022-08-05 11:45:00|15011.9|15005.9|15014.9|15008.9|15015.4|15009.4|15009.9|15003.9|102
1659700200000|2022-08-05 11:50:00|15015.4|15009.4|15018.9|15012.9|15022.9|15016.9|15013.9|15007.9|342
1659700500000|2022-08-05 11:55:00|15018.4|15012.4|15021.9|15015.9|15022.9|15016.9|15016.4|15010.4|182
1659700800000|2022-08-05 12:00:00|15021.4|15015.4|15018.4|15012.4|15021.9|15015.9|15014.9|15008.9|126
1659701100000|2022-08-05 12:05:00|15018.9|15012.9|15013.9|15007.9|15018.9|15012.9|15011.9|15005.9|119
1659701400000|2022-08-05 12:10:00|15014.4|15008.4|15015.9|15009.9|15016.9|15010.9|15011.9|15005.9|93
1659701700000|2022-08-05 12:15:00|15014.9|15008.9|15017.9|15011.9|15017.9|15011.9|15013.9|15007.9|69
1659702000000|2022-08-05 12:20:00|15017.4|15011.4|15015.9|15009.9|15020.9|15014.9|15015.9|15009.9|107
1659702300000|2022-08-05 12:25:00|15016.9|15010.9|15013.4|15007.4|15018.9|15012.9|15012.4|15006.4|152
1659702600000|2022-08-05 12:30:00|15013.9|15007.9|14968.9|14962.9|15013.9|15007.9|14959.9|14953.9|3512
1659702900000|2022-08-05 12:35:00|14969.4|14963.4|14976.4|14970.4|14981.9|14975.9|14966.9|14960.9|726
1659703200000|2022-08-05 12:40:00|14976.9|14970.9|14971.9|14965.9|14983.9|14977.9|14966.9|14960.9|637
1659703500000|2022-08-05 12:45:00|14972.4|14966.4|14963.9|14957.9|14972.4|14966.4|14961.9|14955.9|892
1659703800000|2022-08-05 12:50:00|14963.4|14957.4|14970.4|14964.4|14973.9|14967.9|14962.9|14956.9|517
1659704100000|2022-08-05 12:55:00|14970.9|14964.9|14973.9|14967.9|14976.9|14970.9|14963.9|14957.9|429
1659704400000|2022-08-05 13:00:00|14973.4|14967.4|14972.4|14966.4|14979.9|14973.9|14968.9|14962.9|368
1659704700000|2022-08-05 13:05:00|14973.4|14967.4|14964.9|14958.9|14974.4|14968.4|14964.9|14958.9|242
1659705000000|2022-08-05 13:10:00|14965.9|14959.9|14955.9|14949.9|14967.9|14961.9|14949.9|14943.9|1120
1659705300000|2022-08-05 13:15:00|14955.4|14949.4|14964.9|14958.9|14965.4|14959.4|14954.9|14948.9|257
1659705600000|2022-08-05 13:20:00|14964.4|14958.4|14960.4|14954.4|14965.9|14959.9|14956.9|14950.9|269
1659705900000|2022-08-05 13:25:00|14960.9|14954.9|14958.4|14952.4|14962.4|14956.4|14956.9|14950.9|194
1659706200000|2022-08-05 13:30:00|14958.9|14952.9|14973.4|14967.4|14976.9|14970.9|14952.9|14946.9|1089
1659706500000|2022-08-05 13:35:00|14974.4|14968.4|14981.4|14975.4|14983.4|14977.4|14969.4|14963.4|891
1659706800000|2022-08-05 13:40:00|14980.9|14974.9|14984.4|14978.4|14985.9|14979.9|14973.9|14967.9|661
1659707100000|2022-08-05 13:45:00|14984.9|14978.9|14983.9|14977.9|14985.9|14979.9|14974.9|14968.9|506
1659707400000|2022-08-05 13:50:00|14984.4|14978.4|14989.9|14983.9|14995.9|14989.9|14983.4|14977.4|959
1659707700000|2022-08-05 13:55:00|14989.4|14983.4|14992.9|14986.9|14993.9|14987.9|14984.9|14978.9|542
1659708000000|2022-08-05 14:00:00|14992.4|14986.4|15001.4|14995.4|15002.4|14996.4|14986.9|14980.9|741
1659708300000|2022-08-05 14:05:00|15001.9|14995.9|15010.9|15004.9|15010.9|15004.9|14996.9|14990.9|527
1659708600000|2022-08-05 14:10:00|15011.4|15005.4|15020.9|15014.9|15023.4|15017.4|15002.9|14996.9|1078
1659708900000|2022-08-05 14:15:00|15021.4|15015.4|15017.9|15011.9|15025.9|15019.9|15012.4|15006.4|733
1659709200000|2022-08-05 14:20:00|15018.9|15012.9|15019.9|15013.9|15023.4|15017.4|15016.9|15010.9|498
1659709500000|2022-08-05 14:25:00|15018.9|15012.9|15017.9|15011.9|15023.9|15017.9|15011.9|15005.9|691
1659709800000|2022-08-05 14:30:00|15017.4|15011.4|15012.4|15006.4|15018.4|15012.4|15008.9|15002.9|423
1659710100000|2022-08-05 14:35:00|15011.9|15005.9|15016.9|15010.9|15017.9|15011.9|15011.4|15005.4|319
1659710400000|2022-08-05 14:40:00|15017.4|15011.4|15012.9|15006.9|15017.4|15011.4|15009.9|15003.9|232
1659710700000|2022-08-05 14:45:00|15013.4|15007.4|15012.9|15006.9|15019.9|15013.9|15011.9|15005.9|287
1659711000000|2022-08-05 14:50:00|15012.4|15006.4|15011.9|15005.9|15012.9|15006.9|14999.9|14993.9|615
1659711300000|2022-08-05 14:55:00|15012.4|15006.4|15009.4|15003.4|15014.9|15008.9|15006.9|15000.9|190
1659711600000|2022-08-05 15:00:00|15008.4|15002.4|15000.9|14994.9|15009.4|15003.4|14997.9|14991.9|391
1659711900000|2022-08-05 15:05:00|14999.9|14993.9|14999.9|14993.9|15000.9|14994.9|14991.9|14985.9|499
1659712200000|2022-08-05 15:10:00|15000.4|14994.4|14991.9|14985.9|15000.9|14994.9|14990.9|14984.9|337
1659712500000|2022-08-05 15:15:00|14991.4|14985.4|14989.9|14983.9|14995.9|14989.9|14987.4|14981.4|280
1659712800000|2022-08-05 15:20:00|14989.4|14983.4|14978.4|14972.4|14991.9|14985.9|14974.9|14968.9|858
1659713100000|2022-08-05 15:25:00|14977.9|14971.9|14966.4|14960.4|14980.9|14974.9|14964.9|14958.9|848
1659713400000|2022-08-05 15:30:00|14966.9|14960.9|14981.4|14975.4|14984.9|14978.9|14963.9|14957.9|871
1659713700000|2022-08-05 15:35:00|14981.9|14975.9|14981.9|14975.9|14986.9|14980.9|14978.4|14972.4|410
1659714000000|2022-08-05 15:40:00|14982.4|14976.4|14975.4|14969.4|14982.4|14976.4|14970.9|14964.9|402
1659714300000|2022-08-05 15:45:00|14974.9|14968.9|14976.9|14970.9|14981.4|14975.4|14972.9|14966.9|221
1659714600000|2022-08-05 15:50:00|14976.4|14970.4|14979.9|14973.9|14986.9|14980.9|14974.9|14968.9|419
1659714900000|2022-08-05 15:55:00|14980.4|14974.4|14976.9|14970.9|14982.4|14976.4|14975.4|14969.4|225
1659715200000|2022-08-05 16:00:00|14977.4|14971.4|14982.4|14976.4|14983.9|14977.9|14975.4|14969.4|310
1659715500000|2022-08-05 16:05:00|14981.9|14975.9|14980.9|14974.9|14987.9|14981.9|14977.9|14971.9|353
1659715800000|2022-08-05 16:10:00|14983.4|14977.4|14985.9|14979.9|14985.9|14979.9|14981.9|14975.9|125
1659716100000|2022-08-05 16:15:00|14986.9|14980.9|14985.9|14979.9|14989.9|14983.9|14985.9|14979.9|273
1659716400000|2022-08-05 16:20:00|14985.4|14979.4|14983.9|14977.9|14986.9|14980.9|14980.9|14974.9|155
1659716700000|2022-08-05 16:25:00|14983.4|14977.4|14982.9|14976.9|14985.9|14979.9|14979.9|14973.9|119
1659717000000|2022-08-05 16:30:00|14981.9|14975.9|14975.9|14969.9|14981.9|14975.9|14972.9|14966.9|239
1659717300000|2022-08-05 16:35:00|14974.9|14968.9|14975.9|14969.9|14978.9|14972.9|14972.9|14966.9|110
1659717600000|2022-08-05 16:40:00|14975.4|14969.4|14981.9|14975.9|14982.9|14976.9|14974.4|14968.4|158
1659717900000|2022-08-05 16:45:00|14982.4|14976.4|14989.9|14983.9|14989.9|14983.9|14980.4|14974.4|206
1659718200000|2022-08-05 16:50:00|14990.4|14984.4|14989.4|14983.4|14990.9|14984.9|14984.9|14978.9|175
1659718500000|2022-08-05 16:55:00|14988.9|14982.9|14990.9|14984.9|14992.9|14986.9|14987.4|14981.4|240
1659718800000|2022-08-05 17:00:00|14990.4|14984.4|14994.9|14988.9|14994.9|14988.9|14987.4|14981.4|109
1659719100000|2022-08-05 17:05:00|14994.4|14988.4|14994.9|14988.9|14995.9|14989.9|14991.4|14985.4|163
1659719400000|2022-08-05 17:10:00|14993.9|14987.9|15003.4|14997.4|15007.4|15001.4|14993.9|14987.9|458
1659719700000|2022-08-05 17:15:00|15003.9|14997.9|14997.9|14991.9|15004.9|14998.9|14996.9|14990.9|136
1659720000000|2022-08-05 17:20:00|14997.4|14991.4|14996.9|14990.9|14997.9|14991.9|14992.9|14986.9|192
1659720300000|2022-08-05 17:25:00|14995.9|14989.9|14990.9|14984.9|14997.9|14991.9|14990.9|14984.9|84
1659720600000|2022-08-05 17:30:00|14991.4|14985.4|14999.9|14993.9|14999.9|14993.9|14991.4|14985.4|83
1659720900000|2022-08-05 17:35:00|15000.4|14994.4|14998.4|14992.4|15001.9|14995.9|14995.9|14989.9|59
1659721200000|2022-08-05 17:40:00|14998.9|14992.9|14993.9|14987.9|14998.9|14992.9|14993.9|14987.9|41
1659721500000|2022-08-05 17:45:00|14993.4|14987.4|14988.9|14982.9|14995.9|14989.9|14987.9|14981.9|129
1659721800000|2022-08-05 17:50:00|14989.9|14983.9|14986.4|14980.4|14990.4|14984.4|14983.9|14977.9|139
1659722100000|2022-08-05 17:55:00|14986.9|14980.9|14985.9|14979.9|14987.4|14981.4|14980.9|14974.9|126
1659722400000|2022-08-05 18:00:00|14986.4|14980.4|14986.9|14980.9|14988.4|14982.4|14982.9|14976.9|82
1659722700000|2022-08-05 18:05:00|14985.9|14979.9|14980.9|14974.9|14987.9|14981.9|14980.4|14974.4|96
1659723000000|2022-08-05 18:10:00|14981.4|14975.4|14981.4|14975.4|14984.4|14978.4|14978.9|14972.9|84
1659723300000|2022-08-05 18:15:00|14981.9|14975.9|14987.9|14981.9|14988.9|14982.9|14981.4|14975.4|43
1659723600000|2022-08-05 18:20:00|14988.4|14982.4|14988.4|14982.4|14990.4|14984.4|14986.9|14980.9|57
1659723900000|2022-08-05 18:25:00|14987.9|14981.9|14977.9|14971.9|14989.9|14983.9|14976.9|14970.9|198
1659724200000|2022-08-05 18:30:00|14977.4|14971.4|14983.9|14977.9|14986.4|14980.4|14976.4|14970.4|145
1659724500000|2022-08-05 18:35:00|14984.4|14978.4|14979.9|14973.9|14984.4|14978.4|14979.9|14973.9|32
1659724800000|2022-08-05 18:40:00|14980.9|14974.9|14982.9|14976.9|14983.4|14977.4|14978.9|14972.9|29
1659725100000|2022-08-05 18:45:00|14981.9|14975.9|14984.4|14978.4|14987.4|14981.4|14981.9|14975.9|37
1659725400000|2022-08-05 18:50:00|14983.4|14977.4|14984.4|14978.4|14985.9|14979.9|14980.9|14974.9|46
1659725700000|2022-08-05 18:55:00|14984.9|14978.9|14986.4|14980.4|14986.4|14980.4|14980.4|14974.4|62
1659726000000|2022-08-05 19:00:00|14987.4|14981.4|14988.4|14982.4|14991.9|14985.9|14985.4|14979.4|85
1659726300000|2022-08-05 19:05:00|14987.9|14981.9|14990.9|14984.9|14990.9|14984.9|14984.4|14978.4|45
1659726600000|2022-08-05 19:10:00|14990.4|14984.4|14992.4|14986.4|14994.9|14988.9|14989.9|14983.9|109
1659726900000|2022-08-05 19:15:00|14991.4|14985.4|14992.4|14986.4|14995.4|14989.4|14989.9|14983.9|57
1659727200000|2022-08-05 19:20:00|14992.9|14986.9|14993.4|14987.4|14994.9|14988.9|14989.9|14983.9|31
1659727500000|2022-08-05 19:25:00|14993.9|14987.9|14996.9|14990.9|14997.9|14991.9|14991.9|14985.9|33
1659727800000|2022-08-05 19:30:00|14995.4|14989.4|14994.9|14988.9|14996.9|14990.9|14992.4|14986.4|44
1659728100000|2022-08-05 19:35:00|14995.4|14989.4|14992.4|14986.4|14996.9|14990.9|14991.9|14985.9|52
1659728400000|2022-08-05 19:40:00|14991.9|14985.9|15001.4|14995.4|15001.9|14995.9|14991.9|14985.9|119
1659728700000|2022-08-05 19:45:00|15000.9|14994.9|15003.9|14997.9|15005.9|14999.9|15000.4|14994.4|148
1659729000000|2022-08-05 19:50:00|15004.4|14998.4|15003.4|14997.4|15007.9|15001.9|14999.4|14993.4|79
1659729300000|2022-08-05 19:55:00|15004.4|14998.4|15010.4|15004.4|15010.9|15004.9|15001.9|14995.9|156
1659729600000|2022-08-05 20:00:00|15009.4|15003.4|14998.4|14992.4|15009.9|15003.9|14997.9|14991.9|162
1659729900000|2022-08-05 20:05:00|14997.9|14991.9|14994.9|14988.9|14998.4|14992.4|14992.9|14986.9|105
1659730200000|2022-08-05 20:10:00|14994.4|14988.4|14987.9|14981.9|14994.9|14988.9|14987.9|14981.9|72
1659730500000|2022-08-05 20:15:00|14986.9|14980.9|14990.9|14984.9|14991.9|14985.9|14986.9|14980.9|99
1659730800000|2022-08-05 20:20:00|14991.4|14985.4|14989.9|14983.9|14995.4|14989.4|14989.9|14983.9|93
1659731100000|2022-08-05 20:25:00|14990.4|14984.4|14993.9|14987.9|14994.4|14988.4|14987.9|14981.9|37
1659731400000|2022-08-05 20:30:00|14994.9|14988.9|14990.9|14984.9|14994.9|14988.9|14990.4|14984.4|72
1659731700000|2022-08-05 20:35:00|14991.4|14985.4|14990.9|14984.9|14994.4|14988.4|14990.9|14984.9|44
1659732000000|2022-08-05 20:40:00|14991.9|14985.9|14991.4|14985.4|14992.4|14986.4|14989.9|14983.9|47
1659732300000|2022-08-05 20:45:00|14991.9|14985.9|14997.4|14991.4|14998.9|14992.9|14991.4|14985.4|109
1659732600000|2022-08-05 20:50:00|14992.4|14986.4|14993.4|14987.4|14994.9|14988.9|14991.9|14985.9|93
1659732900000|2022-08-05 20:55:00|14993.9|14987.9|14990.4|14984.4|14993.9|14987.9|14988.9|14982.9|177
1659733200000|2022-08-05 21:00:00|14994.4|14980.4|14994.4|14980.4|14994.4|14980.4|14994.4|14980.4|0
1659909600000|2022-08-07 22:00:00|15000.6|14986.6|14983|14969|15000.6|14986.6|14979|14965|0
1659909900000|2022-08-07 22:05:00|14983.4|14969.4|14987.5|14973.5|14988.3|14974.3|14980.2|14966.2|0
1659910200000|2022-08-07 22:10:00|14986.7|14972.7|14989.1|14975.1|14989.9|14975.9|14985.1|14971.1|0
1659910500000|2022-08-07 22:15:00|14988.7|14974.7|14981.8|14967.8|14989.9|14975.9|14978.6|14964.6|0
1659910800000|2022-08-07 22:20:00|14981|14967|14981|14967|14981|14967|14975.3|14961.3|0
1659911100000|2022-08-07 22:25:00|14980.6|14966.6|14977.8|14963.8|14981|14967|14973.7|14959.7|0
1659911400000|2022-08-07 22:30:00|14980.2|14966.2|14971.3|14957.3|14984.3|14970.3|14970.4|14956.4|0
1659911700000|2022-08-07 22:35:00|14971.6|14957.6|14970.6|14956.6|14971.6|14957.6|14967.3|14953.3|0
1659912000000|2022-08-07 22:40:00|14969.8|14955.8|14958.4|14944.4|14969.8|14955.8|14958.4|14944.4|0
1659912300000|2022-08-07 22:45:00|14959.2|14945.2|14961.5|14947.5|14964|14950|14958.3|14944.3|0
1659912600000|2022-08-07 22:50:00|14961.9|14947.9|14963|14949|14963.8|14949.8|14961.4|14947.4|0
1659912900000|2022-08-07 22:55:00|14963.8|14949.8|14967.1|14953.1|14967.1|14953.1|14963.8|14949.8|0
1659913200000|2022-08-07 23:00:00|14966.7|14952.7|14969|14955|14969.5|14955.5|14964.6|14950.6|0
1659913500000|2022-08-07 23:05:00|14968.6|14954.6|14969.8|14955.8|14972.2|14958.2|14966.2|14952.2|0
1659913800000|2022-08-07 23:10:00|14970.2|14956.2|14967.4|14953.4|14971.4|14957.4|14966.6|14952.6|0
1659914100000|2022-08-07 23:15:00|14968.2|14954.2|14967.4|14953.4|14970.6|14956.6|14964.1|14950.1|0
1659914400000|2022-08-07 23:20:00|14966.9|14952.9|14970.6|14956.6|14970.6|14956.6|14965.7|14951.7|0
1659914700000|2022-08-07 23:25:00|14969.8|14955.8|14969|14955|14970.6|14956.6|14968.6|14954.6|0
1659915000000|2022-08-07 23:30:00|14969.8|14955.8|14967.8|14953.8|14969.8|14955.8|14963.3|14949.3|0
1659915300000|2022-08-07 23:35:00|14967.4|14953.4|14967|14953|14970.3|14956.3|14965.8|14951.8|0
1659915600000|2022-08-07 23:40:00|14966.6|14952.6|14967.6|14953.6|14969.1|14955.1|14965.1|14951.1|0
1659915900000|2022-08-07 23:45:00|14968.4|14954.4|14968.4|14954.4|14972.4|14958.4|14967.6|14953.6|0
1659916200000|2022-08-07 23:50:00|14969.2|14955.2|14970|14956|14972.4|14958.4|14966.8|14952.8|0
1659916500000|2022-08-07 23:55:00|14969.2|14955.2|14965.5|14951.5|14970.8|14956.8|14964.3|14950.3|0
1659916800000|2022-08-08 00:00:00|14965.9|14951.9|14974.9|14960.9|14975.7|14961.7|14963.5|14949.5|0
1659917100000|2022-08-08 00:05:00|14974.1|14960.1|14974.1|14960.1|14974.9|14960.9|14970|14956|0
1659917400000|2022-08-08 00:10:00|14973.3|14959.3|14980.5|14966.5|14981.3|14967.3|14973.3|14959.3|0
1659917700000|2022-08-08 00:15:00|14979.6|14965.6|14983.1|14969.1|14993|14979|14977.3|14963.3|0
1659918000000|2022-08-08 00:20:00|14983.3|14969.3|14985.7|14971.7|14991.7|14977.7|14981.3|14967.3|0
1659918300000|2022-08-08 00:25:00|14985.9|14971.9|14984.2|14970.2|14988.5|14974.5|14982.2|14968.2|0
1659918600000|2022-08-08 00:30:00|14984.6|14970.6|14983.2|14969.2|14986|14972|14980.6|14966.6|0
1659918900000|2022-08-08 00:35:00|14983|14969|14974.1|14960.1|14983.4|14969.4|14973.7|14959.7|0
1659919200000|2022-08-08 00:40:00|14973.7|14959.7|14978.6|14964.6|14978.6|14964.6|14973.7|14959.7|0
1659919500000|2022-08-08 00:45:00|14967.4|14963.4|14949.9|14945.9|14979.4|14975.4|14941.4|14937.4|4748
1659919800000|2022-08-08 00:50:00|14948.4|14944.4|14963.4|14959.4|14969.9|14965.9|14940.9|14936.9|1831
1659920100000|2022-08-08 00:55:00|14964.4|14960.4|14956.9|14952.9|14966.9|14962.9|14953.9|14949.9|876
1659920400000|2022-08-08 01:00:00|14958.9|14954.9|14956.9|14952.9|14958.9|14954.9|14923.9|14919.9|4813
1659920700000|2022-08-08 01:05:00|14957.9|14953.9|14965.4|14961.4|14972.9|14968.9|14953.4|14949.4|2936
1659921000000|2022-08-08 01:10:00|14964.9|14960.9|14964.9|14960.9|14977.9|14973.9|14956.9|14952.9|2711
1659921300000|2022-08-08 01:15:00|14965.9|14961.9|14943.9|14939.9|14975.9|14971.9|14939.4|14935.4|3298
1659921600000|2022-08-08 01:20:00|14942.9|14938.9|14940.9|14936.9|14955.9|14951.9|14928.9|14924.9|2246
1659921900000|2022-08-08 01:25:00|14938.9|14934.9|14941.9|14937.9|14951.9|14947.9|14918.9|14914.9|2880
1659922200000|2022-08-08 01:30:00|14941.4|14937.4|14931.9|14927.9|14949.9|14945.9|14927.9|14923.9|1286
1659922500000|2022-08-08 01:35:00|14930.9|14926.9|14953.9|14949.9|14961.4|14957.4|14928.9|14924.9|1684
1659922800000|2022-08-08 01:40:00|14954.9|14950.9|14978.4|14974.4|14978.9|14974.9|14954.4|14950.4|2253
1659923100000|2022-08-08 01:45:00|14977.9|14973.9|14977.4|14973.4|14982.4|14978.4|14966.4|14962.4|1895
1659923400000|2022-08-08 01:50:00|14977.9|14973.9|14984.9|14980.9|14985.4|14981.4|14970.4|14966.4|1423
1659923700000|2022-08-08 01:55:00|14983.9|14979.9|14988.4|14984.4|14993.4|14989.4|14978.9|14974.9|1828
1659924000000|2022-08-08 02:00:00|14988.9|14984.9|14975.9|14971.9|14988.9|14984.9|14974.9|14970.9|1650
1659924300000|2022-08-08 02:05:00|14975.4|14971.4|14971.9|14967.9|14976.4|14972.4|14966.9|14962.9|1110
1659924600000|2022-08-08 02:10:00|14970.9|14966.9|14979.4|14975.4|14979.9|14975.9|14969.4|14965.4|665
1659924900000|2022-08-08 02:15:00|14979.9|14975.9|14957.4|14953.4|14984.9|14980.9|14956.9|14952.9|1834
1659925200000|2022-08-08 02:20:00|14956.9|14952.9|14972.4|14968.4|14972.9|14968.9|14948.9|14944.9|1525
1659925500000|2022-08-08 02:25:00|14971.9|14967.9|14977.9|14973.9|14983.9|14979.9|14971.4|14967.4|913
1659925800000|2022-08-08 02:30:00|14977.4|14973.4|14983.9|14979.9|14987.4|14983.4|14971.4|14967.4|772
1659926100000|2022-08-08 02:35:00|14983.4|14979.4|14983.9|14979.9|14989.4|14985.4|14978.4|14974.4|703
1659926400000|2022-08-08 02:40:00|14984.4|14980.4|14981.9|14977.9|14989.4|14985.4|14977.9|14973.9|691
1659926700000|2022-08-08 02:45:00|14981.4|14977.4|14968.4|14964.4|14982.9|14978.9|14968.4|14964.4|845
1659927000000|2022-08-08 02:50:00|14967.9|14963.9|14971.9|14967.9|14975.9|14971.9|14967.4|14963.4|533
1659927300000|2022-08-08 02:55:00|14972.9|14968.9|14969.9|14965.9|14974.9|14970.9|14967.4|14963.4|408
1659927600000|2022-08-08 03:00:00|14968.9|14964.9|14969.9|14965.9|14976.9|14972.9|14952.9|14948.9|1229
1659927900000|2022-08-08 03:05:00|14970.9|14966.9|14968.4|14964.4|14971.4|14967.4|14959.4|14955.4|944
1659928200000|2022-08-08 03:10:00|14969.9|14965.9|14972.9|14968.9|14974.9|14970.9|14967.9|14963.9|441
1659928500000|2022-08-08 03:15:00|14973.4|14969.4|15001.4|14997.4|15007.4|15003.4|14971.9|14967.9|2042
1659928800000|2022-08-08 03:20:00|15000.9|14996.9|14994.9|14990.9|15005.9|15001.9|14992.9|14988.9|904
1659929100000|2022-08-08 03:25:00|14995.9|14991.9|14992.9|14988.9|14998.9|14994.9|14989.4|14985.4|612
1659929400000|2022-08-08 03:30:00|14993.4|14989.4|14998.9|14994.9|15003.4|14999.4|14989.9|14985.9|647
1659929700000|2022-08-08 03:35:00|14997.9|14993.9|14992.9|14988.9|14999.4|14995.4|14992.9|14988.9|408
1659930000000|2022-08-08 03:40:00|14993.9|14989.9|14991.9|14987.9|14996.9|14992.9|14990.9|14986.9|311
1659930300000|2022-08-08 03:45:00|14992.9|14988.9|14986.9|14982.9|14995.9|14991.9|14985.9|14981.9|600
1659930600000|2022-08-08 03:50:00|14987.9|14983.9|14985.4|14981.4|14988.9|14984.9|14981.9|14977.9|612
1659930900000|2022-08-08 03:55:00|14984.9|14980.9|14975.9|14971.9|14989.9|14985.9|14975.9|14971.9|992
1659931200000|2022-08-08 04:00:00|14976.4|14972.4|14982.9|14978.9|14989.9|14985.9|14976.4|14972.4|443
1659931500000|2022-08-08 04:05:00|14983.4|14979.4|14982.9|14978.9|14985.9|14981.9|14979.9|14975.9|276
1659931800000|2022-08-08 04:10:00|14984.9|14980.9|14985.9|14981.9|14988.9|14984.9|14975.4|14971.4|531
1659932100000|2022-08-08 04:15:00|14987.9|14983.9|14984.4|14980.4|14993.4|14989.4|14983.4|14979.4|462
1659932400000|2022-08-08 04:20:00|14984.9|14980.9|14985.4|14981.4|14989.9|14985.9|14982.9|14978.9|175
1659932700000|2022-08-08 04:25:00|14985.9|14981.9|14988.9|14984.9|14990.9|14986.9|14982.4|14978.4|490
1659933000000|2022-08-08 04:30:00|14987.9|14983.9|14988.4|14984.4|14994.9|14990.9|14986.4|14982.4|354
1659933300000|2022-08-08 04:35:00|14988.9|14984.9|14984.4|14980.4|14991.9|14987.9|14982.9|14978.9|235
1659933600000|2022-08-08 04:40:00|14983.9|14979.9|14971.4|14967.4|14985.9|14981.9|14969.4|14965.4|1122
1659933900000|2022-08-08 04:45:00|14971.9|14967.9|14975.9|14971.9|14979.4|14975.4|14970.4|14966.4|553
1659934200000|2022-08-08 04:50:00|14975.4|14971.4|14998.9|14994.9|15001.9|14997.9|14975.4|14971.4|1402
1659934500000|2022-08-08 04:55:00|15000.4|14996.4|15000.4|14996.4|15002.9|14998.9|14997.4|14993.4|607
1659934800000|2022-08-08 05:00:00|15002.4|14998.4|14994.9|14990.9|15004.9|15000.9|14991.9|14987.9|705
1659935100000|2022-08-08 05:05:00|14993.9|14989.9|14997.9|14993.9|14998.4|14994.4|14992.9|14988.9|308
1659935400000|2022-08-08 05:10:00|14998.4|14994.4|14997.9|14993.9|15002.4|14998.4|14996.9|14992.9|512
1659935700000|2022-08-08 05:15:00|14998.9|14994.9|15011.9|15007.9|15015.9|15011.9|14998.9|14994.9|1338
1659936000000|2022-08-08 05:20:00|15012.4|15008.4|15003.9|14999.9|15012.9|15008.9|15002.9|14998.9|821
1659936300000|2022-08-08 05:25:00|15003.4|14999.4|14996.9|14992.9|15008.9|15004.9|14996.9|14992.9|1510
1659936600000|2022-08-08 05:30:00|14995.9|14991.9|14992.4|14988.4|14997.9|14993.9|14987.9|14983.9|1890
1659936900000|2022-08-08 05:35:00|14992.9|14988.9|14981.9|14977.9|14993.9|14989.9|14980.9|14976.9|1137
1659937200000|2022-08-08 05:40:00|14981.4|14977.4|14989.9|14985.9|14993.9|14989.9|14980.9|14976.9|1422
1659937500000|2022-08-08 05:45:00|14995.8|14981.8|14998.5|14984.5|15002.2|14988.2|14995.4|14981.4|8
1659937800000|2022-08-08 05:50:00|14998.9|14984.9|14996.1|14982.1|15000.2|14986.2|14996.1|14982.1|0
1659938100000|2022-08-08 05:55:00|14995.9|14981.9|15003.2|14989.2|15006|14992|14995.9|14981.9|0
1659938400000|2022-08-08 06:00:00|15003.4|14989.4|15006.2|14992.2|15008.6|14994.6|14999.2|14985.2|0
1659938700000|2022-08-08 06:05:00|15005.8|14991.8|14999|14985|15005.8|14991.8|14998.2|14984.2|0
1659939000000|2022-08-08 06:10:00|14999.2|14985.2|15004.2|14990.2|15004.2|14990.2|14998.2|14984.2|0
1659939300000|2022-08-08 06:15:00|15004|14990|15003.5|14989.5|15004.2|14990.2|14994.6|14980.6|0
1659939600000|2022-08-08 06:20:00|15003.4|14989.4|15005.7|14991.7|15011.2|14997.2|15003.4|14989.4|0
1659939900000|2022-08-08 06:25:00|15007.7|14993.7|15010.2|14996.2|15010.3|14996.3|15006.4|14992.4|0
1659940200000|2022-08-08 06:30:00|15010.1|14996.1|15005.6|14991.6|15011|14997|15005.2|14991.2|0
1659940500000|2022-08-08 06:35:00|15007.7|14993.7|15006.9|14992.9|15007.7|14993.7|15002.7|14988.7|0
1659940800000|2022-08-08 06:40:00|15007|14993|15005.4|14991.4|15007.7|14993.7|15002.8|14988.8|0
1659941100000|2022-08-08 06:45:00|15005.5|14991.5|15008.3|14994.3|15009.1|14995.1|15005.4|14991.4|0
1659941400000|2022-08-08 06:50:00|15008.4|14994.4|15015.7|15001.7|15015.8|15001.8|15008.3|14994.3|0
1659941700000|2022-08-08 06:55:00|15015.8|15001.8|15010.8|14996.8|15015.9|15001.9|15010.1|14996.1|0
1659942000000|2022-08-08 07:00:00|15010.5|14996.5|15000.9|14994.9|15010.5|14996.9|14984.4|14978.4|1217
1659942300000|2022-08-08 07:05:00|15001.4|14995.4|14998.4|14992.4|15003.4|14997.4|14995.4|14989.4|288
1659942600000|2022-08-08 07:10:00|14999.9|14993.9|14997.9|14991.9|15002.9|14996.9|14997.9|14991.9|267
1659942900000|2022-08-08 07:15:00|14997.4|14991.4|14995.4|14989.4|14997.9|14991.9|14993.9|14987.9|284
1659943200000|2022-08-08 07:20:00|14995.9|14989.9|14992.9|14986.9|14995.9|14989.9|14991.9|14985.9|174
1659943500000|2022-08-08 07:25:00|14993.4|14987.4|14991.9|14985.9|14993.4|14987.4|14989.9|14983.9|242
1659943800000|2022-08-08 07:30:00|14993.9|14987.9|14990.4|14984.4|14995.9|14989.9|14989.9|14983.9|164
1659944100000|2022-08-08 07:35:00|14990.9|14984.9|14985.9|14979.9|14991.4|14985.4|14984.9|14978.9|163
1659944400000|2022-08-08 07:40:00|14984.9|14978.9|14975.9|14969.9|14984.9|14978.9|14975.4|14969.4|442
1659944700000|2022-08-08 07:45:00|14976.4|14970.4|14978.9|14972.9|14981.9|14975.9|14974.9|14968.9|273
1659945000000|2022-08-08 07:50:00|14977.9|14971.9|14980.9|14974.9|14980.9|14974.9|14976.9|14970.9|114
1659945300000|2022-08-08 07:55:00|14980.4|14974.4|14977.4|14971.4|14980.9|14974.9|14977.4|14971.4|105
1659945600000|2022-08-08 08:00:00|14976.9|14970.9|14978.9|14972.9|14980.9|14974.9|14971.4|14965.4|378
1659945900000|2022-08-08 08:05:00|14977.9|14971.9|14965.9|14959.9|14978.4|14972.4|14964.9|14958.9|412
1659946200000|2022-08-08 08:10:00|14964.9|14958.9|14945.4|14939.4|14965.9|14959.9|14944.4|14938.4|1029
1659946500000|2022-08-08 08:15:00|14944.9|14938.9|14942.9|14936.9|14954.9|14948.9|14937.9|14931.9|1010
1659946800000|2022-08-08 08:20:00|14940.4|14934.4|14947.9|14941.9|14949.9|14943.9|14938.9|14932.9|540
1659947100000|2022-08-08 08:25:00|14947.4|14941.4|14947.9|14941.9|14952.9|14946.9|14947.4|14941.4|290
1659947400000|2022-08-08 08:30:00|14947.4|14941.4|14952.9|14946.9|14952.9|14946.9|14946.9|14940.9|290
1659947700000|2022-08-08 08:35:00|14953.9|14947.9|14949.9|14943.9|14955.9|14949.9|14949.9|14943.9|334
1659948000000|2022-08-08 08:40:00|14950.4|14944.4|14953.9|14947.9|14954.9|14948.9|14950.4|14944.4|104
1659948300000|2022-08-08 08:45:00|14954.4|14948.4|14955.9|14949.9|14957.9|14951.9|14953.9|14947.9|148
1659948600000|2022-08-08 08:50:00|14955.4|14949.4|14949.4|14943.4|14955.9|14949.9|14945.4|14939.4|235
1659948900000|2022-08-08 08:55:00|14949.9|14943.9|14951.9|14945.9|14951.9|14945.9|14948.9|14942.9|57
1659949200000|2022-08-08 09:00:00|14952.9|14946.9|14955.9|14949.9|14957.9|14951.9|14950.9|14944.9|136
1659949500000|2022-08-08 09:05:00|14957.4|14951.4|14955.9|14949.9|14958.9|14952.9|14954.9|14948.9|71
1659949800000|2022-08-08 09:10:00|14956.4|14950.4|14948.9|14942.9|14956.4|14950.4|14947.9|14941.9|100
1659950100000|2022-08-08 09:15:00|14949.4|14943.4|14950.9|14944.9|14950.9|14944.9|14944.9|14938.9|150
1659950400000|2022-08-08 09:20:00|14950.4|14944.4|14942.9|14936.9|14950.9|14944.9|14942.9|14936.9|147
1659950700000|2022-08-08 09:25:00|14943.4|14937.4|14949.4|14943.4|14949.9|14943.9|14943.4|14937.4|67
1659951000000|2022-08-08 09:30:00|14949.9|14943.9|14949.9|14943.9|14950.9|14944.9|14949.4|14943.4|38
1659951300000|2022-08-08 09:35:00|14950.9|14944.9|14950.9|14944.9|14950.9|14944.9|14948.9|14942.9|59
1659951600000|2022-08-08 09:40:00|14950.4|14944.4|14953.9|14947.9|14953.9|14947.9|14950.4|14944.4|104
1659951900000|2022-08-08 09:45:00|14954.9|14948.9|14952.9|14946.9|14955.9|14949.9|14952.9|14946.9|99
1659952200000|2022-08-08 09:50:00|14952.4|14946.4|14955.9|14949.9|14956.9|14950.9|14950.9|14944.9|107
1659952500000|2022-08-08 09:55:00|14955.4|14949.4|14955.9|14949.9|14955.9|14949.9|14953.4|14947.4|58
1659952800000|2022-08-08 10:00:00|14956.4|14950.4|14957.9|14951.9|14957.9|14951.9|14954.9|14948.9|109
1659953100000|2022-08-08 10:05:00|14958.4|14952.4|14960.9|14954.9|14962.4|14956.4|14958.4|14952.4|233
1659953400000|2022-08-08 10:10:00|14961.9|14955.9|14960.9|14954.9|14962.4|14956.4|14957.4|14951.4|146
1659953700000|2022-08-08 10:15:00|14960.4|14954.4|14960.9|14954.9|14961.9|14955.9|14958.9|14952.9|51
1659954000000|2022-08-08 10:20:00|14959.4|14953.4|14959.9|14953.9|14961.9|14955.9|14959.4|14953.4|32
1659954300000|2022-08-08 10:25:00|14960.4|14954.4|14960.9|14954.9|14962.9|14956.9|14960.4|14954.4|120
1659954600000|2022-08-08 10:30:00|14961.4|14955.4|14964.9|14958.9|14964.9|14958.9|14961.4|14955.4|131
1659954900000|2022-08-08 10:35:00|14963.9|14957.9|14967.9|14961.9|14967.9|14961.9|14963.9|14957.9|208
1659955200000|2022-08-08 10:40:00|14968.4|14962.4|14971.9|14965.9|14973.9|14967.9|14967.9|14961.9|572
1659955500000|2022-08-08 10:45:00|14970.9|14964.9|14972.9|14966.9|14973.9|14967.9|14970.9|14964.9|167
1659955800000|2022-08-08 10:50:00|14973.9|14967.9|14972.4|14966.4|14973.9|14967.9|14970.9|14964.9|167
1659956100000|2022-08-08 10:55:00|14971.9|14965.9|14973.9|14967.9|14974.9|14968.9|14970.9|14964.9|116
1659956400000|2022-08-08 11:00:00|14972.9|14966.9|14972.9|14966.9|14973.4|14967.4|14969.9|14963.9|139
1659956700000|2022-08-08 11:05:00|14971.9|14965.9|14972.9|14966.9|14973.9|14967.9|14971.9|14965.9|92
1659957000000|2022-08-08 11:10:00|14972.4|14966.4|14971.9|14965.9|14973.9|14967.9|14970.9|14964.9|57
1659957300000|2022-08-08 11:15:00|14970.9|14964.9|14969.9|14963.9|14971.9|14965.9|14968.9|14962.9|76
1659957600000|2022-08-08 11:20:00|14969.4|14963.4|14968.9|14962.9|14970.9|14964.9|14968.9|14962.9|55
1659957900000|2022-08-08 11:25:00|14969.4|14963.4|14966.4|14960.4|14970.4|14964.4|14965.4|14959.4|115
1659958200000|2022-08-08 11:30:00|14965.9|14959.9|14967.4|14961.4|14968.9|14962.9|14964.9|14958.9|58
1659958500000|2022-08-08 11:35:00|14967.9|14961.9|14967.9|14961.9|14968.9|14962.9|14966.9|14960.9|38
1659958800000|2022-08-08 11:40:00|14967.4|14961.4|14970.9|14964.9|14970.9|14964.9|14967.4|14961.4|55
1659959100000|2022-08-08 11:45:00|14971.9|14965.9|14974.9|14968.9|14974.9|14968.9|14971.4|14965.4|145
1659959400000|2022-08-08 11:50:00|14973.9|14967.9|14980.9|14974.9|14981.9|14975.9|14973.9|14967.9|332
1659959700000|2022-08-08 11:55:00|14979.9|14973.9|14980.9|14974.9|14981.9|14975.9|14977.9|14971.9|173
1659960000000|2022-08-08 12:00:00|14981.9|14975.9|14983.4|14977.4|14983.9|14977.9|14979.9|14973.9|184
1659960300000|2022-08-08 12:05:00|14983.9|14977.9|14980.9|14974.9|14985.9|14979.9|14979.9|14973.9|140
1659960600000|2022-08-08 12:10:00|14980.4|14974.4|14977.9|14971.9|14981.4|14975.4|14976.9|14970.9|149
1659960900000|2022-08-08 12:15:00|14978.4|14972.4|14977.9|14971.9|14979.9|14973.9|14976.9|14970.9|82
1659961200000|2022-08-08 12:20:00|14978.9|14972.9|14981.9|14975.9|14981.9|14975.9|14978.4|14972.4|70
1659961500000|2022-08-08 12:25:00|14981.4|14975.4|14986.4|14980.4|14987.9|14981.9|14980.9|14974.9|195
1659961800000|2022-08-08 12:30:00|14985.9|14979.9|14982.9|14976.9|14987.4|14981.4|14982.4|14976.4|86
1659962100000|2022-08-08 12:35:00|14983.9|14977.9|14981.9|14975.9|14984.9|14978.9|14980.9|14974.9|86
1659962400000|2022-08-08 12:40:00|14982.9|14976.9|14983.9|14977.9|14985.9|14979.9|14982.4|14976.4|31
1659962700000|2022-08-08 12:45:00|14984.9|14978.9|14983.4|14977.4|14987.4|14981.4|14981.9|14975.9|105
1659963000000|2022-08-08 12:50:00|14983.9|14977.9|14987.9|14981.9|14987.9|14981.9|14983.9|14977.9|71
1659963300000|2022-08-08 12:55:00|14988.9|14982.9|14993.4|14987.4|14993.9|14987.9|14988.9|14982.9|403
1659963600000|2022-08-08 13:00:00|14994.4|14988.4|14960.4|14954.4|14994.4|14988.4|14960.4|14954.4|1369
1659963900000|2022-08-08 13:05:00|14960.9|14954.9|14964.9|14958.9|14967.9|14961.9|14959.9|14953.9|369
1659964200000|2022-08-08 13:10:00|14965.9|14959.9|14963.9|14957.9|14967.9|14961.9|14960.4|14954.4|246
1659964500000|2022-08-08 13:15:00|14964.4|14958.4|14966.9|14960.9|14967.9|14961.9|14962.9|14956.9|158
1659964800000|2022-08-08 13:20:00|14967.4|14961.4|14966.4|14960.4|14967.9|14961.9|14963.9|14957.9|79
1659965100000|2022-08-08 13:25:00|14965.9|14959.9|14963.4|14957.4|14965.9|14959.9|14959.9|14953.9|262
1659965400000|2022-08-08 13:30:00|14964.4|14958.4|14980.4|14974.4|14980.4|14974.4|14955.4|14949.4|1038
1659965700000|2022-08-08 13:35:00|14979.9|14973.9|14984.4|14978.4|14985.9|14979.9|14975.9|14969.9|751
1659966000000|2022-08-08 13:40:00|14984.9|14978.9|14992.4|14986.4|14996.9|14990.9|14982.9|14976.9|1063
1659966300000|2022-08-08 13:45:00|14993.4|14987.4|14987.4|14981.4|14994.9|14988.9|14981.9|14975.9|523
1659966600000|2022-08-08 13:50:00|14987.9|14981.9|14992.9|14986.9|14994.4|14988.4|14985.9|14979.9|426
1659966900000|2022-08-08 13:55:00|14993.9|14987.9|14989.4|14983.4|14995.9|14989.9|14986.9|14980.9|420
1659967200000|2022-08-08 14:00:00|14989.9|14983.9|14990.9|14984.9|15000.9|14994.9|14987.9|14981.9|578
1659967500000|2022-08-08 14:05:00|14989.9|14983.9|14984.9|14978.9|14990.9|14984.9|14978.9|14972.9|489
1659967800000|2022-08-08 14:10:00|14984.4|14978.4|14980.4|14974.4|14985.9|14979.9|14976.9|14970.9|331
1659968100000|2022-08-08 14:15:00|14980.9|14974.9|14981.4|14975.4|14983.4|14977.4|14978.9|14972.9|227
1659968400000|2022-08-08 14:20:00|14981.9|14975.9|14985.9|14979.9|14986.9|14980.9|14980.9|14974.9|134
1659968700000|2022-08-08 14:25:00|14984.9|14978.9|14974.9|14968.9|14985.4|14979.4|14972.4|14966.4|395
1659969000000|2022-08-08 14:30:00|14973.9|14967.9|14974.9|14968.9|14979.4|14973.4|14972.9|14966.9|245
1659969300000|2022-08-08 14:35:00|14974.4|14968.4|14978.9|14972.9|14980.4|14974.4|14969.9|14963.9|380
1659969600000|2022-08-08 14:40:00|14977.9|14971.9|14982.9|14976.9|14982.9|14976.9|14974.9|14968.9|177
1659969900000|2022-08-08 14:45:00|14981.9|14975.9|14965.9|14959.9|14982.9|14976.9|14963.9|14957.9|417
1659970200000|2022-08-08 14:50:00|14966.4|14960.4|14969.4|14963.4|14969.9|14963.9|14963.4|14957.4|258
1659970500000|2022-08-08 14:55:00|14968.9|14962.9|14965.4|14959.4|14970.9|14964.9|14962.9|14956.9|262
1659970800000|2022-08-08 15:00:00|14964.9|14958.9|14971.9|14965.9|14972.9|14966.9|14964.9|14958.9|265
1659971100000|2022-08-08 15:05:00|14972.4|14966.4|14968.9|14962.9|14972.9|14966.9|14967.4|14961.4|118
1659971400000|2022-08-08 15:10:00|14967.9|14961.9|14960.9|14954.9|14969.9|14963.9|14958.9|14952.9|384
1659971700000|2022-08-08 15:15:00|14960.4|14954.4|14953.9|14947.9|14960.9|14954.9|14945.4|14939.4|811
1659972000000|2022-08-08 15:20:00|14952.9|14946.9|14952.4|14946.4|14957.9|14951.9|14951.9|14945.9|348
1659972300000|2022-08-08 15:25:00|14952.9|14946.9|14952.9|14946.9|14955.4|14949.4|14947.4|14941.4|272
1659972600000|2022-08-08 15:30:00|14952.4|14946.4|14950.9|14944.9|14958.9|14952.9|14948.9|14942.9|304
1659972900000|2022-08-08 15:35:00|14950.4|14944.4|14928.4|14922.4|14954.9|14948.9|14925.4|14919.4|1345
1659973200000|2022-08-08 15:40:00|14926.9|14920.9|14903.9|14897.9|14930.9|14924.9|14900.4|14894.4|1969
1659973500000|2022-08-08 15:45:00|14903.4|14897.4|14901.9|14895.9|14909.9|14903.9|14896.4|14890.4|1558
1659973800000|2022-08-08 15:50:00|14900.4|14894.4|14919.9|14913.9|14922.9|14916.9|14900.4|14894.4|849
1659974100000|2022-08-08 15:55:00|14919.4|14913.4|14919.9|14913.9|14923.4|14917.4|14917.9|14911.9|426
1659974400000|2022-08-08 16:00:00|14918.9|14912.9|14923.9|14917.9|14929.9|14923.9|14917.4|14911.4|520
1659974700000|2022-08-08 16:05:00|14922.4|14916.4|14910.9|14904.9|14923.4|14917.4|14906.9|14900.9|467
1659975000000|2022-08-08 16:10:00|14911.4|14905.4|14900.9|14894.9|14913.9|14907.9|14899.4|14893.4|613
1659975300000|2022-08-08 16:15:00|14902.4|14896.4|14891.4|14885.4|14904.9|14898.9|14883.9|14877.9|1234
1659975600000|2022-08-08 16:20:00|14890.4|14884.4|14902.9|14896.9|14905.4|14899.4|14889.9|14883.9|360
1659975900000|2022-08-08 16:25:00|14902.4|14896.4|14896.9|14890.9|14905.9|14899.9|14892.9|14886.9|313
1659976200000|2022-08-08 16:30:00|14895.4|14889.4|14900.4|14894.4|14901.9|14895.9|14891.9|14885.9|210
1659976500000|2022-08-08 16:35:00|14899.4|14893.4|14894.9|14888.9|14900.9|14894.9|14886.4|14880.4|360
1659976800000|2022-08-08 16:40:00|14895.9|14889.9|14905.9|14899.9|14905.9|14899.9|14892.9|14886.9|272
1659977100000|2022-08-08 16:45:00|14906.9|14900.9|14911.9|14905.9|14914.9|14908.9|14906.4|14900.4|369
1659977400000|2022-08-08 16:50:00|14912.9|14906.9|14914.4|14908.4|14916.9|14910.9|14911.9|14905.9|181
1659977700000|2022-08-08 16:55:00|14913.9|14907.9|14911.9|14905.9|14915.9|14909.9|14905.4|14899.4|237
1659978000000|2022-08-08 17:00:00|14911.4|14905.4|14907.4|14901.4|14911.4|14905.4|14905.9|14899.9|151
1659978300000|2022-08-08 17:05:00|14906.4|14900.4|14912.9|14906.9|14916.9|14910.9|14906.4|14900.4|173
1659978600000|2022-08-08 17:10:00|14913.4|14907.4|14919.9|14913.9|14921.4|14915.4|14911.9|14905.9|196
1659978900000|2022-08-08 17:15:00|14918.9|14912.9|14918.4|14912.4|14923.9|14917.9|14917.9|14911.9|218
1659979200000|2022-08-08 17:20:00|14917.9|14911.9|14917.4|14911.4|14918.9|14912.9|14910.4|14904.4|125
1659979500000|2022-08-08 17:25:00|14917.9|14911.9|14906.9|14900.9|14917.9|14911.9|14906.9|14900.9|97
1659979800000|2022-08-08 17:30:00|14907.4|14901.4|14908.9|14902.9|14911.4|14905.4|14904.9|14898.9|122
1659980100000|2022-08-08 17:35:00|14908.4|14902.4|14904.9|14898.9|14910.4|14904.4|14899.9|14893.9|153
1659980400000|2022-08-08 17:40:00|14904.4|14898.4|14912.9|14906.9|14912.9|14906.9|14901.4|14895.4|85
1659980700000|2022-08-08 17:45:00|14911.9|14905.9|14913.4|14907.4|14917.9|14911.9|14910.9|14904.9|128
1659981000000|2022-08-08 17:50:00|14913.9|14907.9|14918.9|14912.9|14918.9|14912.9|14911.4|14905.4|66
1659981300000|2022-08-08 17:55:00|14917.4|14911.4|14918.4|14912.4|14921.9|14915.9|14917.4|14911.4|118
1659981600000|2022-08-08 18:00:00|14916.9|14910.9|14901.9|14895.9|14918.4|14912.4|14901.4|14895.4|147
1659981900000|2022-08-08 18:05:00|14900.9|14894.9|14905.4|14899.4|14908.4|14902.4|14892.9|14886.9|237
1659982200000|2022-08-08 18:10:00|14904.9|14898.9|14900.4|14894.4|14905.9|14899.9|14898.4|14892.4|82
1659982500000|2022-08-08 18:15:00|14901.4|14895.4|14903.9|14897.9|14903.9|14897.9|14895.4|14889.4|108
1659982800000|2022-08-08 18:20:00|14904.4|14898.4|14897.4|14891.4|14904.4|14898.4|14897.4|14891.4|78
1659983100000|2022-08-08 18:25:00|14897.9|14891.9|14899.4|14893.4|14902.4|14896.4|14893.9|14887.9|86
1659983400000|2022-08-08 18:30:00|14900.4|14894.4|14896.9|14890.9|14901.9|14895.9|14890.9|14884.9|178
1659983700000|2022-08-08 18:35:00|14895.9|14889.9|14893.4|14887.4|14896.9|14890.9|14889.9|14883.9|107
1659984000000|2022-08-08 18:40:00|14893.9|14887.9|14891.9|14885.9|14897.4|14891.4|14889.9|14883.9|151
1659984300000|2022-08-08 18:45:00|14892.4|14886.4|14894.4|14888.4|14897.4|14891.4|14887.9|14881.9|160
1659984600000|2022-08-08 18:50:00|14893.9|14887.9|14874.4|14868.4|14894.4|14888.4|14873.9|14867.9|781
1659984900000|2022-08-08 18:55:00|14873.9|14867.9|14887.9|14881.9|14890.4|14884.4|14873.9|14867.9|171
1659985200000|2022-08-08 19:00:00|14888.4|14882.4|14890.4|14884.4|14894.4|14888.4|14887.4|14881.4|97
1659985500000|2022-08-08 19:05:00|14891.4|14885.4|14894.9|14888.9|14895.4|14889.4|14888.9|14882.9|65
1659985800000|2022-08-08 19:10:00|14894.4|14888.4|14902.9|14896.9|14904.9|14898.9|14891.9|14885.9|137
1659986100000|2022-08-08 19:15:00|14901.9|14895.9|14894.9|14888.9|14901.9|14895.9|14886.9|14880.9|147
1659986400000|2022-08-08 19:20:00|14896.9|14890.9|14901.9|14895.9|14906.9|14900.9|14894.9|14888.9|90
1659986700000|2022-08-08 19:25:00|14900.4|14894.4|14901.4|14895.4|14905.4|14899.4|14899.9|14893.9|46
1659987000000|2022-08-08 19:30:00|14900.9|14894.9|14907.9|14901.9|14907.9|14901.9|14899.4|14893.4|118
1659987300000|2022-08-08 19:35:00|14906.4|14900.4|14907.9|14901.9|14910.4|14904.4|14904.4|14898.4|108
1659987600000|2022-08-08 19:40:00|14907.4|14901.4|14914.9|14908.9|14914.9|14908.9|14905.9|14899.9|147
1659987900000|2022-08-08 19:45:00|14914.4|14908.4|14908.4|14902.4|14914.9|14908.9|14905.9|14899.9|83
1659988200000|2022-08-08 19:50:00|14909.4|14903.4|14908.9|14902.9|14911.9|14905.9|14905.4|14899.4|77
1659988500000|2022-08-08 19:55:00|14909.4|14903.4|14909.4|14903.4|14912.4|14906.4|14908.9|14902.9|66
1659988800000|2022-08-08 20:00:00|14910.4|14904.4|14912.4|14906.4|14914.9|14908.9|14909.4|14903.4|106
1659989100000|2022-08-08 20:05:00|14911.9|14905.9|14912.9|14906.9|14913.9|14907.9|14911.4|14905.4|28
1659989400000|2022-08-08 20:10:00|14913.4|14907.4|14912.9|14906.9|14913.9|14907.9|14912.4|14906.4|14
1659989700000|2022-08-08 20:15:00|14912.4|14906.4|14910.4|14904.4|14912.9|14906.9|14909.9|14903.9|26
1659990000000|2022-08-08 20:20:00|14909.9|14903.9|14914.4|14908.4|14914.9|14908.9|14908.9|14902.9|104
1659990300000|2022-08-08 20:25:00|14914.9|14908.9|14915.4|14909.4|14916.4|14910.4|14914.4|14908.4|45
1659990600000|2022-08-08 20:30:00|14914.9|14908.9|14914.9|14908.9|14916.4|14910.4|14913.9|14907.9|28
1659990900000|2022-08-08 20:35:00|14917.9|14911.9|14916.9|14910.9|14918.4|14912.4|14914.9|14908.9|74
1659991200000|2022-08-08 20:40:00|14916.4|14910.4|14921.4|14915.4|14922.4|14916.4|14915.9|14909.9|127
1659991500000|2022-08-08 20:45:00|14920.9|14914.9|14918.9|14912.9|14921.4|14915.4|14916.9|14910.9|75
1659991800000|2022-08-08 20:50:00|14918.4|14912.4|14917.9|14911.9|14919.4|14913.4|14916.9|14910.9|81
1659992100000|2022-08-08 20:55:00|14917.4|14911.4|14916.4|14910.4|14920.9|14914.9|14915.9|14909.9|152
1659992400000|2022-08-08 21:00:00|14921.8|14907.8|14920.5|14906.5|14923.5|14909.5|14920.1|14906.1|0
1659992700000|2022-08-08 21:05:00|14920.4|14906.4|14927.3|14913.3|14927.3|14913.3|14918.4|14904.4|0
1659993000000|2022-08-08 21:10:00|14927.1|14913.1|14927.8|14913.8|14928.9|14914.9|14925.8|14911.8|0
1659993300000|2022-08-08 21:15:00|14927.3|14913.3|14928.9|14914.9|14929.6|14915.6|14926.8|14912.8|0
1659993600000|2022-08-08 21:20:00|14929.4|14915.4|14931.8|14917.8|14934.4|14920.4|14929.4|14915.4|0
1659993900000|2022-08-08 21:25:00|14932.2|14918.2|14930.5|14916.5|14932.4|14918.4|14930.5|14916.5|0
1659994200000|2022-08-08 21:30:00|14930|14916|14928.8|14914.8|14930|14916|14928.8|14914.8|0
1659994500000|2022-08-08 21:35:00|14929.5|14915.5|14928.7|14914.7|14930.2|14916.2|14928.2|14914.2|0
1659994800000|2022-08-08 21:40:00|14928.6|14914.6|14928.2|14914.2|14928.7|14914.7|14927|14913|0
1659995100000|2022-08-08 21:45:00|14928.4|14914.4|14926.7|14912.7|14928.4|14914.4|14926.7|14912.7|0
1659995400000|2022-08-08 21:50:00|14926.6|14912.6|14925.4|14911.4|14926.6|14912.6|14925.1|14911.1|0
1659995700000|2022-08-08 21:55:00|14925.1|14911.1|14923.1|14909.1|14925.8|14911.8|14921.7|14907.7|0
1659996000000|2022-08-08 22:00:00|14914.4|14900.4|14913.2|14899.2|14917.2|14903.2|14911.5|14897.5|0
1659996300000|2022-08-08 22:05:00|14912.4|14898.4|14909.1|14895.1|14912.4|14898.4|14908.3|14894.3|0
1659996600000|2022-08-08 22:10:00|14909.5|14895.5|14914|14900|14916.4|14902.4|14909.5|14895.5|0
1659996900000|2022-08-08 22:15:00|14914.8|14900.8|14913.2|14899.2|14914.8|14900.8|14912.4|14898.4|0
1659997200000|2022-08-08 22:20:00|14914|14900|14911.6|14897.6|14914|14900|14909.2|14895.2|0
1659997500000|2022-08-08 22:25:00|14910.8|14896.8|14911.6|14897.6|14913.2|14899.2|14910.8|14896.8|0
1659997800000|2022-08-08 22:30:00|14912.4|14898.4|14910.8|14896.8|14912.4|14898.4|14910.8|14896.8|0
1659998100000|2022-08-08 22:35:00|14911.6|14897.6|14910.4|14896.4|14911.6|14897.6|14910|14896|0
1659998400000|2022-08-08 22:40:00|14910.8|14896.8|14909.2|14895.2|14910.8|14896.8|14908.4|14894.4|0
1659998700000|2022-08-08 22:45:00|14908.4|14894.4|14910|14896|14911.6|14897.6|14908.4|14894.4|0
1659999000000|2022-08-08 22:50:00|14910.4|14896.4|14910|14896|14911.6|14897.6|14910|14896|0
1659999300000|2022-08-08 22:55:00|14909.2|14895.2|14910|14896|14910.8|14896.8|14909.2|14895.2|0
1659999600000|2022-08-08 23:00:00|14909.2|14895.2|14905.9|14891.9|14910.8|14896.8|14904.3|14890.3|0
1659999900000|2022-08-08 23:05:00|14907.5|14893.5|14919|14905|14919.8|14905.8|14907.5|14893.5|0
1660000200000|2022-08-08 23:10:00|14918.6|14904.6|14930.3|14916.3|14932.7|14918.7|14918.2|14904.2|0
1660000500000|2022-08-08 23:15:00|14929.5|14915.5|14926.9|14912.9|14931.1|14917.1|14926.1|14912.1|0
1660000800000|2022-08-08 23:20:00|14926.5|14912.5|14927.7|14913.7|14927.7|14913.7|14925.3|14911.3|0
1660001100000|2022-08-08 23:25:00|14928.5|14914.5|14930.1|14916.1|14930.1|14916.1|14926.9|14912.9|0
1660001400000|2022-08-08 23:30:00|14929.3|14915.3|14931.1|14917.1|14935.6|14921.6|14928.9|14914.9|0
1660001700000|2022-08-08 23:35:00|14931.5|14917.5|14936.4|14922.4|14938.8|14924.8|14929.9|14915.9|0
1660002000000|2022-08-08 23:40:00|14936.7|14922.7|14933.9|14919.9|14937.2|14923.2|14933.1|14919.1|0
1660002300000|2022-08-08 23:45:00|14933.1|14919.1|14932.3|14918.3|14937.2|14923.2|14929.1|14915.1|0
1660002600000|2022-08-08 23:50:00|14931.5|14917.5|14928.3|14914.3|14932.3|14918.3|14928.3|14914.3|0
1660002900000|2022-08-08 23:55:00|14929.1|14915.1|14930.7|14916.7|14931.5|14917.5|14928.3|14914.3|0
1660003200000|2022-08-09 00:00:00|14929.9|14915.9|14931.5|14917.5|14932.3|14918.3|14928.3|14914.3|0
1660003500000|2022-08-09 00:05:00|14931.9|14917.9|14922.6|14908.6|14932.3|14918.3|14919.4|14905.4|0
1660003800000|2022-08-09 00:10:00|14921.8|14907.8|14929.1|14915.1|14929.9|14915.9|14921.4|14907.4|0
1660004100000|2022-08-09 00:15:00|14928.3|14914.3|14940.1|14926.1|14940.1|14926.1|14926.1|14912.1|0
1660004400000|2022-08-09 00:20:00|14939.1|14925.1|14930.7|14916.7|14939.7|14925.7|14930.7|14916.7|0
1660004700000|2022-08-09 00:25:00|14930.9|14916.9|14934.1|14920.1|14934.7|14920.7|14927.3|14913.3|0
1660005000000|2022-08-09 00:30:00|14933.5|14919.5|14928.5|14914.5|14933.5|14919.5|14927.7|14913.7|0
1660005300000|2022-08-09 00:35:00|14928.3|14914.3|14924.5|14910.5|14930.3|14916.3|14924.5|14910.5|0
1660005600000|2022-08-09 00:40:00|14924.1|14910.1|14923.7|14909.7|14927.3|14913.3|14923.7|14909.7|0
1660005900000|2022-08-09 00:45:00|14919.9|14915.9|14925.9|14921.9|14925.9|14921.9|14885.4|14881.4|3892
1660006200000|2022-08-09 00:50:00|14926.4|14922.4|14929.9|14925.9|14943.4|14939.4|14926.4|14922.4|2636
1660006500000|2022-08-09 00:55:00|14930.4|14926.4|14928.4|14924.4|14932.4|14928.4|14917.9|14913.9|1267
1660006800000|2022-08-09 01:00:00|14927.4|14923.4|14948.4|14944.4|14949.4|14945.4|14923.9|14919.9|2836
1660007100000|2022-08-09 01:05:00|14947.4|14943.4|14939.4|14935.4|14958.4|14954.4|14934.4|14930.4|2243
1660007400000|2022-08-09 01:10:00|14939.9|14935.9|14948.9|14944.9|14951.9|14947.9|14927.4|14923.4|1681
1660007700000|2022-08-09 01:15:00|14947.9|14943.9|14941.4|14937.4|14948.9|14944.9|14934.4|14930.4|1142
1660008000000|2022-08-09 01:20:00|14940.9|14936.9|14929.9|14925.9|14949.9|14945.9|14922.4|14918.4|2236
1660008300000|2022-08-09 01:25:00|14930.4|14926.4|14942.4|14938.4|14942.9|14938.9|14918.9|14914.9|1737
1660008600000|2022-08-09 01:30:00|14941.4|14937.4|14945.9|14941.9|14959.4|14955.4|14941.4|14937.4|2198
1660008900000|2022-08-09 01:35:00|14945.4|14941.4|14932.4|14928.4|14945.4|14941.4|14926.4|14922.4|1381
1660009200000|2022-08-09 01:40:00|14931.9|14927.9|14904.9|14900.9|14932.4|14928.4|14904.4|14900.4|2572
1660009500000|2022-08-09 01:45:00|14903.9|14899.9|14907.9|14903.9|14908.9|14904.9|14888.9|14884.9|2910
1660009800000|2022-08-09 01:50:00|14906.4|14902.4|14900.4|14896.4|14912.9|14908.9|14899.9|14895.9|1327
1660010100000|2022-08-09 01:55:00|14898.9|14894.9|14910.9|14906.9|14910.9|14906.9|14893.9|14889.9|1031
1660010400000|2022-08-09 02:00:00|14911.4|14907.4|14920.9|14916.9|14920.9|14916.9|14908.9|14904.9|1271
1660010700000|2022-08-09 02:05:00|14921.4|14917.4|14953.4|14949.4|14955.9|14951.9|14921.4|14917.4|3324
1660011000000|2022-08-09 02:10:00|14953.9|14949.9|14944.4|14940.4|14954.4|14950.4|14942.9|14938.9|990
1660011300000|2022-08-09 02:15:00|14943.9|14939.9|14948.9|14944.9|14949.9|14945.9|14939.9|14935.9|904
1660011600000|2022-08-09 02:20:00|14949.4|14945.4|14957.9|14953.9|14961.9|14957.9|14947.9|14943.9|1583
1660011900000|2022-08-09 02:25:00|14958.4|14954.4|14953.4|14949.4|14964.9|14960.9|14950.9|14946.9|1090
1660012200000|2022-08-09 02:30:00|14952.9|14948.9|14943.9|14939.9|14956.4|14952.4|14942.9|14938.9|1088
1660012500000|2022-08-09 02:35:00|14942.9|14938.9|14951.9|14947.9|14951.9|14947.9|14942.9|14938.9|433
1660012800000|2022-08-09 02:40:00|14952.4|14948.4|14961.4|14957.4|14961.9|14957.9|14949.4|14945.4|735
1660013100000|2022-08-09 02:45:00|14961.9|14957.9|14954.9|14950.9|14967.9|14963.9|14954.9|14950.9|1142
1660013400000|2022-08-09 02:50:00|14954.4|14950.4|14960.9|14956.9|14965.9|14961.9|14952.9|14948.9|721
1660013700000|2022-08-09 02:55:00|14961.4|14957.4|14965.9|14961.9|14968.9|14964.9|14959.9|14955.9|675
1660014000000|2022-08-09 03:00:00|14966.4|14962.4|14978.9|14974.9|14984.9|14980.9|14963.9|14959.9|2064
1660014300000|2022-08-09 03:05:00|14979.9|14975.9|14995.9|14991.9|14996.4|14992.4|14977.4|14973.4|2401
1660014600000|2022-08-09 03:10:00|14997.9|14993.9|15030|15026|15030|15026|14994.9|14990.9|4222
1660014900000|2022-08-09 03:15:00|15029.5|15025.5|15044.4|15040.4|15054|15050|15029.5|15025.5|4548
1660015200000|2022-08-09 03:20:00|15043.9|15039.9|15070.4|15066.4|15076.9|15072.9|15042.9|15038.9|3577
1660015500000|2022-08-09 03:25:00|15069.4|15065.4|15065.9|15061.9|15076.4|15072.4|15059.9|15055.9|2118
1660015800000|2022-08-09 03:30:00|15064.9|15060.9|15080.4|15076.4|15081.9|15077.9|15064.4|15060.4|2003
1660016100000|2022-08-09 03:35:00|15079.4|15075.4|15083.4|15079.4|15087.9|15083.9|15075.9|15071.9|1736
1660016400000|2022-08-09 03:40:00|15084.4|15080.4|15078.9|15074.9|15084.9|15080.9|15076.9|15072.9|716
1660016700000|2022-08-09 03:45:00|15078.4|15074.4|15078.9|15074.9|15079.9|15075.9|15070.9|15066.9|1289
1660017000000|2022-08-09 03:50:00|15077.9|15073.9|15071.9|15067.9|15082.4|15078.4|15067.9|15063.9|1100
1660017300000|2022-08-09 03:55:00|15072.4|15068.4|15068.9|15064.9|15072.4|15068.4|15064.4|15060.4|807
1660017600000|2022-08-09 04:00:00|15069.4|15065.4|15065.9|15061.9|15071.4|15067.4|15063.9|15059.9|443
1660017900000|2022-08-09 04:05:00|15066.9|15062.9|15070.4|15066.4|15071.9|15067.9|15063.9|15059.9|463
1660018200000|2022-08-09 04:10:00|15070.9|15066.9|15056.4|15052.4|15072.4|15068.4|15054.9|15050.9|1093
1660018500000|2022-08-09 04:15:00|15055.9|15051.9|15058.9|15054.9|15066.4|15062.4|15055.9|15051.9|769
1660018800000|2022-08-09 04:20:00|15058.4|15054.4|15059.9|15055.9|15062.9|15058.9|15057.9|15053.9|460
1660019100000|2022-08-09 04:25:00|15059.4|15055.4|15057.9|15053.9|15064.9|15060.9|15057.9|15053.9|396
1660019400000|2022-08-09 04:30:00|15058.9|15054.9|15059.9|15055.9|15062.9|15058.9|15055.9|15051.9|371
1660019700000|2022-08-09 04:35:00|15060.4|15056.4|15060.4|15056.4|15065.9|15061.9|15058.9|15054.9|469
1660020000000|2022-08-09 04:40:00|15060.9|15056.9|15050.9|15046.9|15061.9|15057.9|15041.9|15037.9|1300
1660020300000|2022-08-09 04:45:00|15051.4|15047.4|15063.4|15059.4|15064.9|15060.9|15048.9|15044.9|867
1660020600000|2022-08-09 04:50:00|15063.9|15059.9|15066.9|15062.9|15067.9|15063.9|15060.9|15056.9|649
1660020900000|2022-08-09 04:55:00|15066.4|15062.4|15057.9|15053.9|15066.9|15062.9|15057.9|15053.9|500
1660021200000|2022-08-09 05:00:00|15056.9|15052.9|15036.9|15032.9|15058.9|15054.9|15035.9|15031.9|1327
1660021500000|2022-08-09 05:05:00|15036.4|15032.4|15035.9|15031.9|15039.9|15035.9|15029.9|15025.9|1319
1660021800000|2022-08-09 05:10:00|15036.9|15032.9|15038.9|15034.9|15051.4|15047.4|15033.9|15029.9|882
1660022100000|2022-08-09 05:15:00|15038.4|15034.4|15032.9|15028.9|15046.4|15042.4|15031.9|15027.9|632
1660022400000|2022-08-09 05:20:00|15033.9|15029.9|15035.9|15031.9|15036.4|15032.4|15028.9|15024.9|817
1660022700000|2022-08-09 05:25:00|15036.4|15032.4|15032.4|15028.4|15042.9|15038.9|15029.9|15025.9|1268
1660023000000|2022-08-09 05:30:00|15024.3|15020.3|15032.8|15028.8|15037.8|15033.8|15022.3|15018.3|1415
1660023300000|2022-08-09 05:35:00|15032.3|15028.3|15029.8|15025.8|15034.3|15030.3|15025.3|15021.3|1189
1660023600000|2022-08-09 05:40:00|15029.3|15025.3|15033.3|15029.3|15034.3|15030.3|15027.8|15023.8|1399
1660023900000|2022-08-09 05:45:00|15037.8|15023.8|15038.4|15024.4|15039.6|15025.6|15035.4|15021.4|0
1660024200000|2022-08-09 05:50:00|15037.4|15023.4|15033|15019|15037.4|15023.4|15032.6|15018.6|0
1660024500000|2022-08-09 05:55:00|15032.6|15018.6|15027.4|15013.4|15032.6|15018.6|15027.4|15013.4|0
1660024800000|2022-08-09 06:00:00|15029.4|15015.4|15022|15008|15029.8|15015.8|15021.6|15007.6|0
1660025100000|2022-08-09 06:05:00|15022.4|15008.4|15016.3|15002.3|15022.4|15008.4|15014.5|15000.5|0
1660025400000|2022-08-09 06:10:00|15015.3|15001.3|15023.4|15009.4|15025.8|15011.8|15015.3|15001.3|0
1660025700000|2022-08-09 06:15:00|15023.6|15009.6|15031.6|15017.6|15034.9|15020.9|15023.4|15009.4|0
1660026000000|2022-08-09 06:20:00|15031.8|15017.8|15028.1|15014.1|15036.4|15022.4|15028|15014|0
1660026300000|2022-08-09 06:25:00|15028|15014|15027.5|15013.5|15028.3|15014.3|15027.1|15013.1|0
1660026600000|2022-08-09 06:30:00|15025.5|15011.5|15025.7|15011.7|15031.3|15017.3|15025.5|15011.5|0
1660026900000|2022-08-09 06:35:00|15025.6|15011.6|15026.5|15012.5|15027.4|15013.4|15025.6|15011.6|0
1660027200000|2022-08-09 06:40:00|15026.4|15012.4|15026.8|15012.8|15027.2|15013.2|15026.2|15012.2|0
1660027500000|2022-08-09 06:45:00|15026.5|15012.5|15027.1|15013.1|15028.4|15014.4|15025.4|15011.4|0
1660027800000|2022-08-09 06:50:00|15027.2|15013.2|15035.2|15021.2|15035.2|15021.2|15026.2|15012.2|0
1660028100000|2022-08-09 06:55:00|15035.3|15021.3|15042.3|15028.3|15042.6|15028.6|15034.6|15020.6|0
1660028400000|2022-08-09 07:00:00|15042.2|15028.2|15035.3|15029.3|15042.8|15036.8|15032.8|15026.8|690
1660028700000|2022-08-09 07:05:00|15036.3|15030.3|15039.8|15033.8|15046.8|15040.8|15035.3|15029.3|286
1660029000000|2022-08-09 07:10:00|15040.8|15034.8|15033.3|15027.3|15042.8|15036.8|15031.8|15025.8|364
1660029300000|2022-08-09 07:15:00|15033.8|15027.8|15024.8|15018.8|15035.8|15029.8|15024.8|15018.8|279
1660029600000|2022-08-09 07:20:00|15025.8|15019.8|15021.8|15015.8|15027.8|15021.8|15014.8|15008.8|539
1660029900000|2022-08-09 07:25:00|15022.3|15016.3|15024.8|15018.8|15024.8|15018.8|15020.8|15014.8|204
1660030200000|2022-08-09 07:30:00|15024.3|15018.3|15029.8|15023.8|15030.3|15024.3|15023.8|15017.8|225
1660030500000|2022-08-09 07:35:00|15029.3|15023.3|15028.8|15022.8|15031.8|15025.8|15023.3|15017.3|135
1660030800000|2022-08-09 07:40:00|15028.3|15022.3|15024.8|15018.8|15029.8|15023.8|15024.8|15018.8|82
1660031100000|2022-08-09 07:45:00|15025.8|15019.8|15027.8|15021.8|15029.8|15023.8|15025.8|15019.8|57
1660031400000|2022-08-09 07:50:00|15028.3|15022.3|15026.3|15020.3|15028.8|15022.8|15023.8|15017.8|90
1660031700000|2022-08-09 07:55:00|15025.8|15019.8|15035.3|15029.3|15036.8|15030.8|15025.8|15019.8|196
1660032000000|2022-08-09 08:00:00|15035.8|15029.8|15036.8|15030.8|15037.8|15031.8|15034.8|15028.8|92
1660032300000|2022-08-09 08:05:00|15035.8|15029.8|15025.8|15019.8|15035.8|15029.8|15025.8|15019.8|185
1660032600000|2022-08-09 08:10:00|15025.3|15019.3|15031.8|15025.8|15031.8|15025.8|15025.3|15019.3|73
1660032900000|2022-08-09 08:15:00|15032.8|15026.8|15035.8|15029.8|15035.8|15029.8|15031.8|15025.8|69
1660033200000|2022-08-09 08:20:00|15036.8|15030.8|15040.8|15034.8|15040.8|15034.8|15035.3|15029.3|135
1660033500000|2022-08-09 08:25:00|15039.8|15033.8|15041.8|15035.8|15041.8|15035.8|15037.8|15031.8|124
1660033800000|2022-08-09 08:30:00|15041.3|15035.3|15046.8|15040.8|15048.3|15042.3|15039.8|15033.8|302
1660034100000|2022-08-09 08:35:00|15046.3|15040.3|15043.8|15037.8|15046.8|15040.8|15040.8|15034.8|133
1660034400000|2022-08-09 08:40:00|15043.3|15037.3|15040.3|15034.3|15046.8|15040.8|15039.8|15033.8|94
1660034700000|2022-08-09 08:45:00|15039.8|15033.8|15036.8|15030.8|15041.8|15035.8|15036.8|15030.8|88
1660035000000|2022-08-09 08:50:00|15037.3|15031.3|15039.8|15033.8|15040.8|15034.8|15035.8|15029.8|68
1660035300000|2022-08-09 08:55:00|15040.8|15034.8|15041.8|15035.8|15043.8|15037.8|15039.8|15033.8|51
1660035600000|2022-08-09 09:00:00|15042.3|15036.3|15046.3|15040.3|15048.8|15042.8|15041.3|15035.3|114
1660035900000|2022-08-09 09:05:00|15046.8|15040.8|15046.3|15040.3|15048.3|15042.3|15044.3|15038.3|92
1660036200000|2022-08-09 09:10:00|15045.8|15039.8|15042.8|15036.8|15045.8|15039.8|15041.8|15035.8|113
1660036500000|2022-08-09 09:15:00|15042.3|15036.3|15043.8|15037.8|15044.8|15038.8|15041.8|15035.8|43
1660036800000|2022-08-09 09:20:00|15043.3|15037.3|15039.8|15033.8|15043.8|15037.8|15039.8|15033.8|80
1660037100000|2022-08-09 09:25:00|15040.3|15034.3|15035.8|15029.8|15040.3|15034.3|15035.8|15029.8|169
1660037400000|2022-08-09 09:30:00|15035.3|15029.3|15037.8|15031.8|15037.8|15031.8|15034.8|15028.8|80
1660037700000|2022-08-09 09:35:00|15037.3|15031.3|15035.8|15029.8|15037.8|15031.8|15034.8|15028.8|75
1660038000000|2022-08-09 09:40:00|15036.3|15030.3|15036.8|15030.8|15036.8|15030.8|15034.3|15028.3|52
1660038300000|2022-08-09 09:45:00|15035.8|15029.8|15038.8|15032.8|15039.8|15033.8|15034.8|15028.8|115
1660038600000|2022-08-09 09:50:00|15038.3|15032.3|15036.8|15030.8|15039.3|15033.3|15035.8|15029.8|66
1660038900000|2022-08-09 09:55:00|15035.8|15029.8|15033.8|15027.8|15035.8|15029.8|15031.8|15025.8|119
1660039200000|2022-08-09 10:00:00|15032.3|15026.3|15033.8|15027.8|15034.8|15028.8|15031.8|15025.8|94
1660039500000|2022-08-09 10:05:00|15033.3|15027.3|15027.8|15021.8|15033.8|15027.8|15027.8|15021.8|96
1660039800000|2022-08-09 10:10:00|15028.3|15022.3|15010.8|15004.8|15028.3|15022.3|15008.3|15002.3|1173
1660040100000|2022-08-09 10:15:00|15011.8|15005.8|15015.8|15009.8|15015.8|15009.8|15006.3|15000.3|501
1660040400000|2022-08-09 10:20:00|15015.3|15009.3|15008.8|15002.8|15015.8|15009.8|15002.8|14996.8|536
1660040700000|2022-08-09 10:25:00|15009.3|15003.3|15009.8|15003.8|15013.3|15007.3|15005.8|14999.8|245
1660041000000|2022-08-09 10:30:00|15010.8|15004.8|15006.3|15000.3|15011.8|15005.8|15005.8|14999.8|224
1660041300000|2022-08-09 10:35:00|15006.8|15000.8|15003.8|14997.8|15007.3|15001.3|14997.3|14991.3|607
1660041600000|2022-08-09 10:40:00|15004.3|14998.3|14997.8|14991.8|15004.8|14998.8|14997.8|14991.8|257
1660041900000|2022-08-09 10:45:00|14998.3|14992.3|15000.8|14994.8|15002.8|14996.8|14993.8|14987.8|345
1660042200000|2022-08-09 10:50:00|15000.3|14994.3|15000.8|14994.8|15001.8|14995.8|14994.8|14988.8|122
1660042500000|2022-08-09 10:55:00|14999.8|14993.8|15004.8|14998.8|15005.8|14999.8|14998.8|14992.8|162
1660042800000|2022-08-09 11:00:00|15005.8|14999.8|15009.8|15003.8|15009.8|15003.8|15004.3|14998.3|239
1660043100000|2022-08-09 11:05:00|15008.8|15002.8|15002.8|14996.8|15008.8|15002.8|15002.8|14996.8|173
1660043400000|2022-08-09 11:10:00|15003.3|14997.3|15007.8|15001.8|15007.8|15001.8|15002.8|14996.8|88
1660043700000|2022-08-09 11:15:00|15007.3|15001.3|15006.8|15000.8|15008.8|15002.8|15004.8|14998.8|92
1660044000000|2022-08-09 11:20:00|15006.3|15000.3|15004.3|14998.3|15006.8|15000.8|15002.8|14996.8|85
1660044300000|2022-08-09 11:25:00|15003.3|14997.3|14997.8|14991.8|15003.3|14997.3|14994.8|14988.8|197
1660044600000|2022-08-09 11:30:00|14996.8|14990.8|15004.8|14998.8|15004.8|14998.8|14993.8|14987.8|150
1660044900000|2022-08-09 11:35:00|15006.3|15000.3|15002.3|14996.3|15006.8|15000.8|15000.3|14994.3|123
1660045200000|2022-08-09 11:40:00|15002.8|14996.8|14989.8|14983.8|15002.8|14996.8|14987.8|14981.8|622
1660045500000|2022-08-09 11:45:00|14990.3|14984.3|14988.8|14982.8|14990.8|14984.8|14983.8|14977.8|505
1660045800000|2022-08-09 11:50:00|14987.8|14981.8|14991.8|14985.8|14991.8|14985.8|14987.8|14981.8|162
1660046100000|2022-08-09 11:55:00|14990.3|14984.3|14987.8|14981.8|14991.8|14985.8|14987.8|14981.8|112
1660046400000|2022-08-09 12:00:00|14989.3|14983.3|14995.8|14989.8|14996.8|14990.8|14989.3|14983.3|152
1660046700000|2022-08-09 12:05:00|14996.3|14990.3|14988.8|14982.8|14996.3|14990.3|14988.8|14982.8|110
1660047000000|2022-08-09 12:10:00|14989.3|14983.3|14991.8|14985.8|14991.8|14985.8|14985.8|14979.8|198
1660047300000|2022-08-09 12:15:00|14992.8|14986.8|14996.8|14990.8|14998.3|14992.3|14991.3|14985.3|301
1660047600000|2022-08-09 12:20:00|14997.3|14991.3|15003.3|14997.3|15003.3|14997.3|14996.8|14990.8|221
1660047900000|2022-08-09 12:25:00|15002.8|14996.8|15000.8|14994.8|15003.8|14997.8|14999.3|14993.3|214
1660048200000|2022-08-09 12:30:00|15000.3|14994.3|15003.3|14997.3|15003.8|14997.8|14997.8|14991.8|170
1660048500000|2022-08-09 12:35:00|15002.8|14996.8|15003.8|14997.8|15004.8|14998.8|15000.8|14994.8|114
1660048800000|2022-08-09 12:40:00|15004.3|14998.3|14999.8|14993.8|15004.8|14998.8|14998.3|14992.3|84
1660049100000|2022-08-09 12:45:00|15000.3|14994.3|15001.8|14995.8|15004.8|14998.8|14999.8|14993.8|65
1660049400000|2022-08-09 12:50:00|15002.8|14996.8|15004.8|14998.8|15004.8|14998.8|15000.3|14994.3|89
1660049700000|2022-08-09 12:55:00|15004.3|14998.3|15004.3|14998.3|15009.8|15003.8|15003.8|14997.8|356
1660050000000|2022-08-09 13:00:00|15003.8|14997.8|15005.8|14999.8|15007.3|15001.3|15001.8|14995.8|128
1660050300000|2022-08-09 13:05:00|15006.8|15000.8|15004.8|14998.8|15009.8|15003.8|15003.8|14997.8|127
1660050600000|2022-08-09 13:10:00|15005.3|14999.3|15003.8|14997.8|15010.8|15004.8|15003.8|14997.8|222
1660050900000|2022-08-09 13:15:00|15004.8|14998.8|14998.8|14992.8|15004.8|14998.8|14998.8|14992.8|135
1660051200000|2022-08-09 13:20:00|14999.8|14993.8|15002.8|14996.8|15002.8|14996.8|14998.8|14992.8|51
1660051500000|2022-08-09 13:25:00|15001.3|14995.3|14998.8|14992.8|15003.3|14997.3|14998.8|14992.8|83
1660051800000|2022-08-09 13:30:00|14995.8|14989.8|14987.8|14981.8|15002.8|14996.8|14975.8|14969.8|1419
1660052100000|2022-08-09 13:35:00|14988.3|14982.3|14989.8|14983.8|14994.3|14988.3|14984.3|14978.3|463
1660052400000|2022-08-09 13:40:00|14989.3|14983.3|14993.8|14987.8|14996.8|14990.8|14983.8|14977.8|537
1660052700000|2022-08-09 13:45:00|14993.3|14987.3|14985.8|14979.8|14998.3|14992.3|14983.8|14977.8|578
1660053000000|2022-08-09 13:50:00|14986.8|14980.8|14971.3|14965.3|14990.3|14984.3|14971.3|14965.3|1328
1660053300000|2022-08-09 13:55:00|14971.8|14965.8|14971.3|14965.3|14974.8|14968.8|14966.8|14960.8|1097
1660053600000|2022-08-09 14:00:00|14970.3|14964.3|14960.8|14954.8|14971.3|14965.3|14956.3|14950.3|1594
1660053900000|2022-08-09 14:05:00|14959.8|14953.8|14953.8|14947.8|14961.8|14955.8|14952.3|14946.3|704
1660054200000|2022-08-09 14:10:00|14954.3|14948.3|14959.3|14953.3|14963.8|14957.8|14952.8|14946.8|751
1660054500000|2022-08-09 14:15:00|14958.8|14952.8|14967.3|14961.3|14967.8|14961.8|14956.8|14950.8|637
1660054800000|2022-08-09 14:20:00|14966.8|14960.8|14956.8|14950.8|14972.3|14966.3|14956.8|14950.8|651
1660055100000|2022-08-09 14:25:00|14957.3|14951.3|14967.3|14961.3|14967.3|14961.3|14956.8|14950.8|397
1660055400000|2022-08-09 14:30:00|14967.8|14961.8|14968.8|14962.8|14969.8|14963.8|14960.8|14954.8|377
1660055700000|2022-08-09 14:35:00|14968.3|14962.3|14966.8|14960.8|14968.8|14962.8|14962.8|14956.8|213
1660056000000|2022-08-09 14:40:00|14966.3|14960.3|14968.8|14962.8|14971.8|14965.8|14958.8|14952.8|375
1660056300000|2022-08-09 14:45:00|14969.8|14963.8|14973.3|14967.3|14973.8|14967.8|14963.8|14957.8|486
1660056600000|2022-08-09 14:50:00|14973.8|14967.8|14969.3|14963.3|14977.8|14971.8|14969.3|14963.3|387
1660056900000|2022-08-09 14:55:00|14968.8|14962.8|14963.8|14957.8|14969.8|14963.8|14961.8|14955.8|237
1660057200000|2022-08-09 15:00:00|14962.8|14956.8|14947.8|14941.8|14962.8|14956.8|14945.8|14939.8|1194
1660057500000|2022-08-09 15:05:00|14947.3|14941.3|14955.3|14949.3|14957.8|14951.8|14946.8|14940.8|357
1660057800000|2022-08-09 15:10:00|14954.8|14948.8|14967.3|14961.3|14967.3|14961.3|14953.8|14947.8|418
1660058100000|2022-08-09 15:15:00|14966.8|14960.8|14972.8|14966.8|14977.8|14971.8|14965.8|14959.8|603
1660058400000|2022-08-09 15:20:00|14973.8|14967.8|14971.8|14965.8|14976.8|14970.8|14970.8|14964.8|296
1660058700000|2022-08-09 15:25:00|14972.8|14966.8|14975.8|14969.8|14977.8|14971.8|14970.3|14964.3|446
1660059000000|2022-08-09 15:30:00|14975.3|14969.3|14966.8|14960.8|14976.8|14970.8|14964.8|14958.8|279
1660059300000|2022-08-09 15:35:00|14967.8|14961.8|14967.8|14961.8|14971.3|14965.3|14964.8|14958.8|197
1660059600000|2022-08-09 15:40:00|14964.8|14958.8|14964.8|14958.8|14971.3|14965.3|14964.3|14958.3|198
1660059900000|2022-08-09 15:45:00|14963.3|14957.3|14961.8|14955.8|14967.8|14961.8|14961.8|14955.8|186
1660060200000|2022-08-09 15:50:00|14961.3|14955.3|14962.8|14956.8|14963.8|14957.8|14953.8|14947.8|284
1660060500000|2022-08-09 15:55:00|14962.3|14956.3|14952.8|14946.8|14962.8|14956.8|14952.8|14946.8|225
1660060800000|2022-08-09 16:00:00|14953.3|14947.3|14947.8|14941.8|14954.8|14948.8|14937.3|14931.3|1001
1660061100000|2022-08-09 16:05:00|14948.8|14942.8|14942.8|14936.8|14951.8|14945.8|14942.3|14936.3|269
1660061400000|2022-08-09 16:10:00|14943.3|14937.3|14934.3|14928.3|14945.3|14939.3|14932.8|14926.8|595
1660061700000|2022-08-09 16:15:00|14934.8|14928.8|14929.8|14923.8|14937.3|14931.3|14928.8|14922.8|580
1660062000000|2022-08-09 16:20:00|14930.8|14924.8|14928.8|14922.8|14935.8|14929.8|14927.8|14921.8|405
1660062300000|2022-08-09 16:25:00|14928.3|14922.3|14925.3|14919.3|14933.8|14927.8|14922.8|14916.8|483
1660062600000|2022-08-09 16:30:00|14924.8|14918.8|14924.8|14918.8|14928.8|14922.8|14922.8|14916.8|397
1660062900000|2022-08-09 16:35:00|14923.8|14917.8|14930.8|14924.8|14930.8|14924.8|14918.8|14912.8|429
1660063200000|2022-08-09 16:40:00|14931.3|14925.3|14930.8|14924.8|14933.8|14927.8|14926.3|14920.3|245
1660063500000|2022-08-09 16:45:00|14931.3|14925.3|14928.3|14922.3|14931.3|14925.3|14923.8|14917.8|191
1660063800000|2022-08-09 16:50:00|14927.8|14921.8|14924.3|14918.3|14928.8|14922.8|14918.8|14912.8|264
1660064100000|2022-08-09 16:55:00|14924.8|14918.8|14928.3|14922.3|14928.8|14922.8|14922.3|14916.3|190
1660064400000|2022-08-09 17:00:00|14927.8|14921.8|14935.3|14929.3|14935.8|14929.8|14927.3|14921.3|343
1660064700000|2022-08-09 17:05:00|14934.8|14928.8|14931.3|14925.3|14937.8|14931.8|14926.8|14920.8|176
1660065000000|2022-08-09 17:10:00|14930.3|14924.3|14932.8|14926.8|14934.3|14928.3|14924.8|14918.8|110
1660065300000|2022-08-09 17:15:00|14931.3|14925.3|14931.8|14925.8|14935.8|14929.8|14929.8|14923.8|97
1660065600000|2022-08-09 17:20:00|14932.8|14926.8|14935.3|14929.3|14935.8|14929.8|14931.3|14925.3|84
1660065900000|2022-08-09 17:25:00|14934.8|14928.8|14935.3|14929.3|14935.8|14929.8|14930.8|14924.8|92
1660066200000|2022-08-09 17:30:00|14934.8|14928.8|14930.8|14924.8|14935.3|14929.3|14930.8|14924.8|77
1660066500000|2022-08-09 17:35:00|14929.8|14923.8|14920.8|14914.8|14929.8|14923.8|14920.3|14914.3|209
1660066800000|2022-08-09 17:40:00|14919.8|14913.8|14922.8|14916.8|14923.3|14917.3|14915.8|14909.8|361
1660067100000|2022-08-09 17:45:00|14922.3|14916.3|14929.3|14923.3|14929.3|14923.3|14918.8|14912.8|103
1660067400000|2022-08-09 17:50:00|14928.3|14922.3|14931.8|14925.8|14932.8|14926.8|14927.8|14921.8|66
1660067700000|2022-08-09 17:55:00|14932.8|14926.8|14938.8|14932.8|14940.8|14934.8|14932.3|14926.3|219
1660068000000|2022-08-09 18:00:00|14939.3|14933.3|14931.8|14925.8|14940.8|14934.8|14931.8|14925.8|257
1660068300000|2022-08-09 18:05:00|14930.8|14924.8|14926.8|14920.8|14932.3|14926.3|14926.3|14920.3|185
1660068600000|2022-08-09 18:10:00|14926.3|14920.3|14920.3|14914.3|14930.3|14924.3|14919.3|14913.3|216
1660068900000|2022-08-09 18:15:00|14920.8|14914.8|14917.8|14911.8|14920.8|14914.8|14913.3|14907.3|302
1660069200000|2022-08-09 18:20:00|14916.8|14910.8|14913.8|14907.8|14918.8|14912.8|14911.8|14905.8|139
1660069500000|2022-08-09 18:25:00|14914.8|14908.8|14914.3|14908.3|14917.8|14911.8|14912.3|14906.3|94
1660069800000|2022-08-09 18:30:00|14915.3|14909.3|14915.8|14909.8|14918.8|14912.8|14912.8|14906.8|46
1660070100000|2022-08-09 18:35:00|14916.8|14910.8|14917.3|14911.3|14920.8|14914.8|14913.8|14907.8|85
1660070400000|2022-08-09 18:40:00|14917.8|14911.8|14915.3|14909.3|14918.3|14912.3|14914.8|14908.8|25
1660070700000|2022-08-09 18:45:00|14915.8|14909.8|14924.8|14918.8|14925.3|14919.3|14915.3|14909.3|65
1660071000000|2022-08-09 18:50:00|14925.3|14919.3|14928.8|14922.8|14934.8|14928.8|14923.8|14917.8|175
1660071300000|2022-08-09 18:55:00|14927.8|14921.8|14927.3|14921.3|14933.8|14927.8|14926.8|14920.8|62
1660071600000|2022-08-09 19:00:00|14926.8|14920.8|14926.8|14920.8|14931.8|14925.8|14926.8|14920.8|53
1660071900000|2022-08-09 19:05:00|14927.8|14921.8|14927.8|14921.8|14929.8|14923.8|14923.3|14917.3|56
1660072200000|2022-08-09 19:10:00|14926.8|14920.8|14918.8|14912.8|14927.3|14921.3|14916.8|14910.8|101
1660072500000|2022-08-09 19:15:00|14917.8|14911.8|14928.8|14922.8|14929.8|14923.8|14915.8|14909.8|145
1660072800000|2022-08-09 19:20:00|14927.8|14921.8|14936.8|14930.8|14940.3|14934.3|14927.8|14921.8|253
1660073100000|2022-08-09 19:25:00|14937.3|14931.3|14934.3|14928.3|14939.8|14933.8|14933.8|14927.8|73
1660073400000|2022-08-09 19:30:00|14934.8|14928.8|14932.3|14926.3|14936.3|14930.3|14931.3|14925.3|61
1660073700000|2022-08-09 19:35:00|14933.3|14927.3|14932.3|14926.3|14933.3|14927.3|14929.3|14923.3|23
1660074000000|2022-08-09 19:40:00|14931.3|14925.3|14928.3|14922.3|14935.8|14929.8|14927.8|14921.8|40
1660074300000|2022-08-09 19:45:00|14927.8|14921.8|14927.3|14921.3|14930.3|14924.3|14923.3|14917.3|98
1660074600000|2022-08-09 19:50:00|14928.3|14922.3|14923.8|14917.8|14931.8|14925.8|14922.8|14916.8|84
1660074900000|2022-08-09 19:55:00|14925.3|14919.3|14925.3|14919.3|14926.3|14920.3|14919.8|14913.8|110
1660075200000|2022-08-09 20:00:00|14925.8|14919.8|14928.8|14922.8|14930.3|14924.3|14925.3|14919.3|110
1660075500000|2022-08-09 20:05:00|14929.3|14923.3|14929.3|14923.3|14932.8|14926.8|14929.3|14923.3|63
1660075800000|2022-08-09 20:10:00|14930.3|14924.3|14930.8|14924.8|14930.8|14924.8|14929.8|14923.8|25
1660076100000|2022-08-09 20:15:00|14930.3|14924.3|14930.8|14924.8|14931.8|14925.8|14929.3|14923.3|39
1660076400000|2022-08-09 20:20:00|14931.3|14925.3|14930.3|14924.3|14931.3|14925.3|14928.8|14922.8|38
1660076700000|2022-08-09 20:25:00|14931.8|14925.8|14935.8|14929.8|14935.8|14929.8|14931.3|14925.3|59
1660077000000|2022-08-09 20:30:00|14935.3|14929.3|14936.8|14930.8|14937.8|14931.8|14934.3|14928.3|69
1660077300000|2022-08-09 20:35:00|14936.3|14930.3|14939.3|14933.3|14943.3|14937.3|14936.3|14930.3|147
1660077600000|2022-08-09 20:40:00|14940.3|14934.3|14935.8|14929.8|14940.3|14934.3|14934.8|14928.8|67
1660077900000|2022-08-09 20:45:00|14935.3|14929.3|14941.8|14935.8|14941.8|14935.8|14934.8|14928.8|86
1660078200000|2022-08-09 20:50:00|14941.3|14935.3|14934.3|14928.3|14942.3|14936.3|14933.8|14927.8|126
1660078500000|2022-08-09 20:55:00|14934.8|14928.8|14929.3|14923.3|14934.8|14928.8|14928.3|14922.3|181
1660078800000|2022-08-09 21:00:00|14933.5|14919.5|14936.5|14922.5|14937.3|14923.3|14933.5|14919.5|0
1660079100000|2022-08-09 21:05:00|14937.1|14923.1|14935.7|14921.7|14937.2|14923.2|14935.7|14921.7|0
1660079400000|2022-08-09 21:10:00|14934.8|14920.8|14934.4|14920.4|14934.8|14920.8|14934.4|14920.4|0
1660079700000|2022-08-09 21:15:00|14934.2|14920.2|14934.1|14920.1|14934.4|14920.4|14933.9|14919.9|0
1660080000000|2022-08-09 21:20:00|14934.4|14920.4|14934.1|14920.1|14934.4|14920.4|14934.1|14920.1|0
1660080300000|2022-08-09 21:25:00|14933.9|14919.9|14933|14919|14933.9|14919.9|14933|14919|0
1660080600000|2022-08-09 21:30:00|14932.9|14918.9|14932.9|14918.9|14933.2|14919.2|14932.9|14918.9|0
1660080900000|2022-08-09 21:35:00|14932.8|14918.8|14933|14919|14933.2|14919.2|14932.8|14918.8|0
1660081200000|2022-08-09 21:40:00|14932.7|14918.7|14932.2|14918.2|14932.8|14918.8|14932.2|14918.2|0
1660081500000|2022-08-09 21:45:00|14932.6|14918.6|14932.6|14918.6|14932.9|14918.9|14932.1|14918.1|0
1660081800000|2022-08-09 21:50:00|14932.4|14918.4|14930.6|14916.6|14932.4|14918.4|14930.4|14916.4|0
1660082100000|2022-08-09 21:55:00|14930.7|14916.7|14931.1|14917.1|14932.1|14918.1|14930.7|14916.7|0
1660082400000|2022-08-09 22:00:00|14931.8|14917.8|14930.1|14916.1|14932.6|14918.6|14924.9|14910.9|0
1660082700000|2022-08-09 22:05:00|14930.9|14916.9|14929.3|14915.3|14931.7|14917.7|14928.5|14914.5|0
1660083000000|2022-08-09 22:10:00|14929.7|14915.7|14930.1|14916.1|14931.7|14917.7|14926|14912|0
1660083300000|2022-08-09 22:15:00|14930.9|14916.9|14933.4|14919.4|14934.2|14920.2|14930.1|14916.1|0
1660083600000|2022-08-09 22:20:00|14934.2|14920.2|14936|14922|14937.6|14923.6|14933.7|14919.7|0
1660083900000|2022-08-09 22:25:00|14936.4|14922.4|14937.2|14923.2|14937.6|14923.6|14934.4|14920.4|0
1660084200000|2022-08-09 22:30:00|14936.8|14922.8|14932.8|14918.8|14937.6|14923.6|14930.3|14916.3|0
1660084500000|2022-08-09 22:35:00|14933.6|14919.6|14930.3|14916.3|14933.6|14919.6|14929.5|14915.5|0
1660084800000|2022-08-09 22:40:00|14931.1|14917.1|14930.3|14916.3|14932|14918|14929.5|14915.5|0
1660085100000|2022-08-09 22:45:00|14930.7|14916.7|14932|14918|14932.8|14918.8|14930.7|14916.7|0
1660085400000|2022-08-09 22:50:00|14931.1|14917.1|14933.6|14919.6|14933.6|14919.6|14931.1|14917.1|0
1660085700000|2022-08-09 22:55:00|14934.4|14920.4|14931.8|14917.8|14934.4|14920.4|14931.8|14917.8|0
1660086000000|2022-08-09 23:00:00|14931|14917|14937.1|14923.1|14937.5|14923.5|14929.4|14915.4|0
1660086300000|2022-08-09 23:05:00|14937.5|14923.5|14935.9|14921.9|14937.5|14923.5|14935.1|14921.1|0
1660086600000|2022-08-09 23:10:00|14936.7|14922.7|14938.3|14924.3|14938.3|14924.3|14936.7|14922.7|0
1660086900000|2022-08-09 23:15:00|14937.9|14923.9|14936.6|14922.6|14938.7|14924.7|14936.2|14922.2|0
1660087200000|2022-08-09 23:20:00|14937.1|14923.1|14932.2|14918.2|14940.3|14926.3|14932.2|14918.2|0
1660087500000|2022-08-09 23:25:00|14933|14919|14933.8|14919.8|14935.4|14921.4|14932.2|14918.2|0
1660087800000|2022-08-09 23:30:00|14933|14919|14933|14919|14934.2|14920.2|14932.2|14918.2|0
1660088100000|2022-08-09 23:35:00|14933.8|14919.8|14933|14919|14933.8|14919.8|14932.2|14918.2|0
1660088400000|2022-08-09 23:40:00|14933.4|14919.4|14934.9|14920.9|14935.3|14921.3|14930.6|14916.6|0
1660088700000|2022-08-09 23:45:00|14935.3|14921.3|14938.6|14924.6|14939.4|14925.4|14935.3|14921.3|0
1660089000000|2022-08-09 23:50:00|14939|14925|14942.9|14928.9|14943.7|14929.7|14937.8|14923.8|0
1660089300000|2022-08-09 23:55:00|14942.1|14928.1|14944.5|14930.5|14945.7|14931.7|14939.7|14925.7|0
1660089600000|2022-08-10 00:00:00|14944.1|14930.1|14931.5|14917.5|14947.4|14933.4|14929.9|14915.9|0
1660089900000|2022-08-10 00:05:00|14930.7|14916.7|14923.4|14909.4|14931.5|14917.5|14916.9|14902.9|0
1660090200000|2022-08-10 00:10:00|14922.6|14908.6|14922|14908|14926.9|14912.9|14921|14907|0
1660090500000|2022-08-10 00:15:00|14922.8|14908.8|14923.7|14909.7|14926.5|14912.5|14917.6|14903.6|0
1660090800000|2022-08-10 00:20:00|14922.7|14908.7|14923.9|14909.9|14925.9|14911.9|14920.4|14906.4|0
1660091100000|2022-08-10 00:25:00|14924.1|14910.1|14921.4|14907.4|14926.3|14912.3|14921.2|14907.2|0
1660091400000|2022-08-10 00:30:00|14921.2|14907.2|14922.4|14908.4|14925.2|14911.2|14919.2|14905.2|0
1660091700000|2022-08-10 00:35:00|14922|14908|14922.8|14908.8|14923.2|14909.2|14919.2|14905.2|0
1660092000000|2022-08-10 00:40:00|14922.6|14908.6|14919.2|14905.2|14928.4|14914.4|14919.2|14905.2|0
1660092300000|2022-08-10 00:45:00|14887.3|14883.3|14886.8|14882.8|14897.8|14893.8|14876.8|14872.8|4140
1660092600000|2022-08-10 00:50:00|14885.8|14881.8|14867.8|14863.8|14897.3|14893.3|14865.3|14861.3|2756
1660092900000|2022-08-10 00:55:00|14866.3|14862.3|14864.8|14860.8|14875.3|14871.3|14847.8|14843.8|2423
1660093200000|2022-08-10 01:00:00|14863.8|14859.8|14900.3|14896.3|14900.3|14896.3|14853.3|14849.3|5336
1660093500000|2022-08-10 01:05:00|14898.8|14894.8|14897.3|14893.3|14907.8|14903.8|14876.8|14872.8|3963
1660093800000|2022-08-10 01:10:00|14896.8|14892.8|14884.8|14880.8|14906.8|14902.8|14884.3|14880.3|2532
1660094100000|2022-08-10 01:15:00|14884.3|14880.3|14902.8|14898.8|14909.8|14905.8|14883.8|14879.8|1784
1660094400000|2022-08-10 01:20:00|14903.3|14899.3|14913.8|14909.8|14923.3|14919.3|14894.3|14890.3|2503
1660094700000|2022-08-10 01:25:00|14914.3|14910.3|14915.3|14911.3|14925.8|14921.8|14912.8|14908.8|1627
1660095000000|2022-08-10 01:30:00|14914.3|14910.3|14906.3|14902.3|14922.8|14918.8|14901.8|14897.8|1534
1660095300000|2022-08-10 01:35:00|14907.8|14903.8|14930.3|14926.3|14930.8|14926.8|14896.8|14892.8|1949
1660095600000|2022-08-10 01:40:00|14930.8|14926.8|14926.8|14922.8|14930.8|14926.8|14910.8|14906.8|1221
1660095900000|2022-08-10 01:45:00|14928.3|14924.3|14934.8|14930.8|14939.3|14935.3|14920.8|14916.8|2100
1660096200000|2022-08-10 01:50:00|14933.3|14929.3|14929.3|14925.3|14936.3|14932.3|14921.8|14917.8|1012
1660096500000|2022-08-10 01:55:00|14929.8|14925.8|14922.8|14918.8|14929.8|14925.8|14922.8|14918.8|626
1660096800000|2022-08-10 02:00:00|14920.8|14916.8|14904.8|14900.8|14934.8|14930.8|14904.8|14900.8|1841
1660097100000|2022-08-10 02:05:00|14907.3|14903.3|14930.3|14926.3|14930.3|14926.3|14903.8|14899.8|1220
1660097400000|2022-08-10 02:10:00|14930.8|14926.8|14923.8|14919.8|14933.8|14929.8|14920.8|14916.8|966
1660097700000|2022-08-10 02:15:00|14922.8|14918.8|14930.8|14926.8|14930.8|14926.8|14918.8|14914.8|889
1660098000000|2022-08-10 02:20:00|14929.3|14925.3|14924.8|14920.8|14933.8|14929.8|14922.3|14918.3|677
1660098300000|2022-08-10 02:25:00|14924.3|14920.3|14929.8|14925.8|14929.8|14925.8|14910.3|14906.3|1035
1660098600000|2022-08-10 02:30:00|14928.8|14924.8|14919.8|14915.8|14935.8|14931.8|14917.8|14913.8|1094
1660098900000|2022-08-10 02:35:00|14919.3|14915.3|14917.8|14913.8|14919.8|14915.8|14909.8|14905.8|1043
1660099200000|2022-08-10 02:40:00|14918.3|14914.3|14897.8|14893.8|14918.3|14914.3|14897.8|14893.8|1304
1660099500000|2022-08-10 02:45:00|14898.8|14894.8|14902.8|14898.8|14905.3|14901.3|14888.8|14884.8|1515
1660099800000|2022-08-10 02:50:00|14903.3|14899.3|14914.3|14910.3|14917.8|14913.8|14900.8|14896.8|917
1660100100000|2022-08-10 02:55:00|14913.8|14909.8|14914.8|14910.8|14924.3|14920.3|14912.8|14908.8|1198
1660100400000|2022-08-10 03:00:00|14915.3|14911.3|14919.3|14915.3|14926.8|14922.8|14914.8|14910.8|549
1660100700000|2022-08-10 03:05:00|14919.8|14915.8|14917.3|14913.3|14921.8|14917.8|14913.8|14909.8|526
1660101000000|2022-08-10 03:10:00|14916.8|14912.8|14919.8|14915.8|14921.3|14917.3|14913.8|14909.8|364
1660101300000|2022-08-10 03:15:00|14918.3|14914.3|14915.8|14911.8|14920.8|14916.8|14913.8|14909.8|295
1660101600000|2022-08-10 03:20:00|14916.3|14912.3|14922.8|14918.8|14922.8|14918.8|14912.8|14908.8|394
1660101900000|2022-08-10 03:25:00|14923.3|14919.3|14918.8|14914.8|14923.8|14919.8|14908.8|14904.8|890
1660102200000|2022-08-10 03:30:00|14917.3|14913.3|14923.8|14919.8|14924.3|14920.3|14915.8|14911.8|458
1660102500000|2022-08-10 03:35:00|14922.8|14918.8|14929.3|14925.3|14929.8|14925.8|14922.8|14918.8|841
1660102800000|2022-08-10 03:40:00|14928.8|14924.8|14955.8|14951.8|14955.8|14951.8|14926.8|14922.8|2783
1660103100000|2022-08-10 03:45:00|14955.3|14951.3|14947.8|14943.8|14959.8|14955.8|14946.8|14942.8|1445
1660103400000|2022-08-10 03:50:00|14948.8|14944.8|14953.3|14949.3|14955.8|14951.8|14946.3|14942.3|514
1660103700000|2022-08-10 03:55:00|14952.8|14948.8|14947.8|14943.8|14954.8|14950.8|14946.8|14942.8|478
1660104000000|2022-08-10 04:00:00|14947.3|14943.3|14950.8|14946.8|14952.8|14948.8|14945.8|14941.8|433
1660104300000|2022-08-10 04:05:00|14951.3|14947.3|14946.8|14942.8|14951.3|14947.3|14937.8|14933.8|641
1660104600000|2022-08-10 04:10:00|14947.3|14943.3|14943.8|14939.8|14948.8|14944.8|14941.8|14937.8|262
1660104900000|2022-08-10 04:15:00|14942.8|14938.8|14929.8|14925.8|14943.3|14939.3|14929.3|14925.3|700
1660105200000|2022-08-10 04:20:00|14931.3|14927.3|14926.3|14922.3|14935.3|14931.3|14922.8|14918.8|1036
1660105500000|2022-08-10 04:25:00|14925.8|14921.8|14905.8|14901.8|14926.3|14922.3|14903.8|14899.8|1550
1660105800000|2022-08-10 04:30:00|14904.8|14900.8|14910.3|14906.3|14916.8|14912.8|14904.8|14900.8|914
1660106100000|2022-08-10 04:35:00|14909.8|14905.8|14921.3|14917.3|14921.8|14917.8|14909.3|14905.3|783
1660106400000|2022-08-10 04:40:00|14921.8|14917.8|14924.3|14920.3|14926.3|14922.3|14917.8|14913.8|535
1660106700000|2022-08-10 04:45:00|14923.8|14919.8|14926.8|14922.8|14929.8|14925.8|14922.8|14918.8|495
1660107000000|2022-08-10 04:50:00|14925.8|14921.8|14928.3|14924.3|14928.8|14924.8|14921.8|14917.8|573
1660107300000|2022-08-10 04:55:00|14927.3|14923.3|14928.8|14924.8|14929.8|14925.8|14924.8|14920.8|393
1660107600000|2022-08-10 05:00:00|14927.8|14923.8|14912.8|14908.8|14933.3|14929.3|14907.8|14903.8|1800
1660107900000|2022-08-10 05:05:00|14912.3|14908.3|14921.8|14917.8|14921.8|14917.8|14907.8|14903.8|870
1660108200000|2022-08-10 05:10:00|14920.8|14916.8|14928.8|14924.8|14928.8|14924.8|14918.8|14914.8|719
1660108500000|2022-08-10 05:15:00|14928.3|14924.3|14923.3|14919.3|14932.3|14928.3|14921.8|14917.8|850
1660108800000|2022-08-10 05:20:00|14922.3|14918.3|14918.8|14914.8|14923.8|14919.8|14912.3|14908.3|834
1660109100000|2022-08-10 05:25:00|14917.8|14913.8|14911.8|14907.8|14917.8|14913.8|14908.8|14904.8|880
1660109400000|2022-08-10 05:30:00|14899.2|14895.2|14904.2|14900.2|14908.2|14904.2|14896.2|14892.2|1742
1660109700000|2022-08-10 05:35:00|14905.2|14901.2|14892.2|14888.2|14905.2|14901.2|14892.2|14888.2|961
1660110000000|2022-08-10 05:40:00|14893.2|14889.2|14879.2|14875.2|14893.2|14889.2|14877.2|14873.2|1992
1660110300000|2022-08-10 05:45:00|14884.6|14870.6|14881.4|14867.4|14884.6|14870.6|14879.8|14865.8|2
1660110600000|2022-08-10 05:50:00|14881.8|14867.8|14879.8|14865.8|14881.8|14867.8|14877.7|14863.7|0
1660110900000|2022-08-10 05:55:00|14879.9|14865.9|14879.1|14865.1|14880.6|14866.6|14879.1|14865.1|0
1660111200000|2022-08-10 06:00:00|14878.7|14864.7|14863.1|14849.1|14878.7|14864.7|14863.1|14849.1|0
1660111500000|2022-08-10 06:05:00|14865.1|14851.1|14866.7|14852.7|14876.8|14862.8|14865.1|14851.1|0
1660111800000|2022-08-10 06:10:00|14867.1|14853.1|14873.1|14859.1|14877.5|14863.5|14866.3|14852.3|0
1660112100000|2022-08-10 06:15:00|14875.2|14861.2|14882.2|14868.2|14882.3|14868.3|14873.2|14859.2|0
1660112400000|2022-08-10 06:20:00|14882.3|14868.3|14879.1|14865.1|14886.5|14872.5|14879.1|14865.1|0
1660112700000|2022-08-10 06:25:00|14879.2|14865.2|14871.1|14857.1|14879.2|14865.2|14871.1|14857.1|0
1660113000000|2022-08-10 06:30:00|14873.1|14859.1|14866.6|14852.6|14882.4|14868.4|14864.5|14850.5|0
1660113300000|2022-08-10 06:35:00|14866.7|14852.7|14875.3|14861.3|14875.9|14861.9|14866.7|14852.7|0
1660113600000|2022-08-10 06:40:00|14875.2|14861.2|14882.9|14868.9|14883|14869|14875.1|14861.1|0
1660113900000|2022-08-10 06:45:00|14882.8|14868.8|14881.5|14867.5|14885.7|14871.7|14880.7|14866.7|0
1660114200000|2022-08-10 06:50:00|14881.6|14867.6|14883.1|14869.1|14883.2|14869.2|14878.1|14864.1|0
1660114500000|2022-08-10 06:55:00|14883.2|14869.2|14879.8|14865.8|14884|14870|14877.7|14863.7|0
1660114800000|2022-08-10 07:00:00|14879.9|14865.9|14868.2|14862.2|14880.2|14874.2|14864.2|14858.2|965
1660115100000|2022-08-10 07:05:00|14867.7|14861.7|14861.2|14855.2|14877.7|14871.7|14857.7|14851.7|535
1660115400000|2022-08-10 07:10:00|14860.7|14854.7|14876.2|14870.2|14878.2|14872.2|14859.7|14853.7|406
1660115700000|2022-08-10 07:15:00|14876.7|14870.7|14884.7|14878.7|14885.2|14879.2|14876.2|14870.2|410
1660116000000|2022-08-10 07:20:00|14885.2|14879.2|14883.2|14877.2|14887.2|14881.2|14883.2|14877.2|200
1660116300000|2022-08-10 07:25:00|14884.2|14878.2|14885.7|14879.7|14887.2|14881.2|14881.2|14875.2|165
1660116600000|2022-08-10 07:30:00|14886.2|14880.2|14885.2|14879.2|14891.2|14885.2|14883.2|14877.2|264
1660116900000|2022-08-10 07:35:00|14886.2|14880.2|14885.2|14879.2|14888.7|14882.7|14884.2|14878.2|182
1660117200000|2022-08-10 07:40:00|14884.7|14878.7|14885.7|14879.7|14887.2|14881.2|14882.2|14876.2|130
1660117500000|2022-08-10 07:45:00|14886.2|14880.2|14891.2|14885.2|14892.2|14886.2|14885.7|14879.7|207
1660117800000|2022-08-10 07:50:00|14891.7|14885.7|14896.7|14890.7|14900.2|14894.2|14891.7|14885.7|424
1660118100000|2022-08-10 07:55:00|14897.2|14891.2|14894.7|14888.7|14897.2|14891.2|14892.2|14886.2|125
1660118400000|2022-08-10 08:00:00|14894.2|14888.2|14894.2|14888.2|14896.2|14890.2|14890.2|14884.2|144
1660118700000|2022-08-10 08:05:00|14893.7|14887.7|14892.7|14886.7|14895.2|14889.2|14891.7|14885.7|114
1660119000000|2022-08-10 08:10:00|14891.7|14885.7|14892.2|14886.2|14894.2|14888.2|14890.2|14884.2|104
1660119300000|2022-08-10 08:15:00|14891.7|14885.7|14889.2|14883.2|14894.2|14888.2|14889.2|14883.2|110
1660119600000|2022-08-10 08:20:00|14889.7|14883.7|14898.7|14892.7|14901.2|14895.2|14888.7|14882.7|252
1660119900000|2022-08-10 08:25:00|14898.2|14892.2|14908.2|14902.2|14908.2|14902.2|14895.2|14889.2|524
1660120200000|2022-08-10 08:30:00|14908.7|14902.7|14916.2|14910.2|14918.2|14912.2|14907.2|14901.2|914
1660120500000|2022-08-10 08:35:00|14916.7|14910.7|14912.2|14906.2|14917.7|14911.7|14911.2|14905.2|211
1660120800000|2022-08-10 08:40:00|14913.2|14907.2|14920.2|14914.2|14926.7|14920.7|14912.7|14906.7|561
1660121100000|2022-08-10 08:45:00|14920.7|14914.7|14920.7|14914.7|14922.7|14916.7|14919.2|14913.2|141
1660121400000|2022-08-10 08:50:00|14920.2|14914.2|14920.2|14914.2|14922.2|14916.2|14920.2|14914.2|92
1660121700000|2022-08-10 08:55:00|14919.7|14913.7|14916.7|14910.7|14920.7|14914.7|14916.7|14910.7|197
1660122000000|2022-08-10 09:00:00|14917.7|14911.7|14920.7|14914.7|14921.2|14915.2|14915.2|14909.2|173
1660122300000|2022-08-10 09:05:00|14921.2|14915.2|14915.2|14909.2|14921.2|14915.2|14914.7|14908.7|222
1660122600000|2022-08-10 09:10:00|14916.2|14910.2|14917.2|14911.2|14918.2|14912.2|14915.2|14909.2|53
1660122900000|2022-08-10 09:15:00|14916.7|14910.7|14920.7|14914.7|14921.7|14915.7|14916.7|14910.7|180
1660123200000|2022-08-10 09:20:00|14921.2|14915.2|14917.2|14911.2|14922.2|14916.2|14917.2|14911.2|120
1660123500000|2022-08-10 09:25:00|14916.7|14910.7|14914.2|14908.2|14916.7|14910.7|14913.7|14907.7|208
1660123800000|2022-08-10 09:30:00|14915.2|14909.2|14913.2|14907.2|14915.2|14909.2|14913.2|14907.2|121
1660124100000|2022-08-10 09:35:00|14912.2|14906.2|14910.7|14904.7|14912.2|14906.2|14910.2|14904.2|154
1660124400000|2022-08-10 09:40:00|14911.2|14905.2|14912.2|14906.2|14913.2|14907.2|14908.2|14902.2|160
1660124700000|2022-08-10 09:45:00|14913.2|14907.2|14912.2|14906.2|14913.7|14907.7|14911.7|14905.7|65
1660125000000|2022-08-10 09:50:00|14911.2|14905.2|14910.2|14904.2|14911.7|14905.7|14909.2|14903.2|108
1660125300000|2022-08-10 09:55:00|14911.2|14905.2|14916.2|14910.2|14916.2|14910.2|14909.2|14903.2|108
1660125600000|2022-08-10 10:00:00|14915.7|14909.7|14912.2|14906.2|14916.2|14910.2|14911.7|14905.7|72
1660125900000|2022-08-10 10:05:00|14911.2|14905.2|14911.2|14905.2|14911.2|14905.2|14909.7|14903.7|67
1660126200000|2022-08-10 10:10:00|14910.2|14904.2|14910.7|14904.7|14911.2|14905.2|14908.2|14902.2|105
1660126500000|2022-08-10 10:15:00|14911.2|14905.2|14913.2|14907.2|14915.2|14909.2|14911.2|14905.2|108
1660126800000|2022-08-10 10:20:00|14913.7|14907.7|14912.7|14906.7|14914.2|14908.2|14912.2|14906.2|14
1660127100000|2022-08-10 10:25:00|14913.2|14907.2|14915.2|14909.2|14916.2|14910.2|14912.7|14906.7|67
1660127400000|2022-08-10 10:30:00|14914.7|14908.7|14914.7|14908.7|14915.7|14909.7|14912.2|14906.2|108
1660127700000|2022-08-10 10:35:00|14915.2|14909.2|14915.7|14909.7|14917.2|14911.2|14914.2|14908.2|64
1660128000000|2022-08-10 10:40:00|14916.2|14910.2|14910.2|14904.2|14916.2|14910.2|14910.2|14904.2|80
1660128300000|2022-08-10 10:45:00|14910.7|14904.7|14909.7|14903.7|14912.2|14906.2|14908.7|14902.7|112
1660128600000|2022-08-10 10:50:00|14909.2|14903.2|14909.7|14903.7|14911.2|14905.2|14909.2|14903.2|32
1660128900000|2022-08-10 10:55:00|14910.2|14904.2|14911.7|14905.7|14913.7|14907.7|14910.2|14904.2|48
1660129200000|2022-08-10 11:00:00|14911.2|14905.2|14913.2|14907.2|14913.2|14907.2|14908.2|14902.2|66
1660129500000|2022-08-10 11:05:00|14912.7|14906.7|14916.2|14910.2|14916.2|14910.2|14912.7|14906.7|83
1660129800000|2022-08-10 11:10:00|14916.7|14910.7|14915.7|14909.7|14918.2|14912.2|14914.7|14908.7|145
1660130100000|2022-08-10 11:15:00|14915.2|14909.2|14917.2|14911.2|14917.2|14911.2|14914.7|14908.7|36
1660130400000|2022-08-10 11:20:00|14916.2|14910.2|14920.2|14914.2|14922.2|14916.2|14916.2|14910.2|162
1660130700000|2022-08-10 11:25:00|14919.2|14913.2|14917.2|14911.2|14919.7|14913.7|14916.2|14910.2|60
1660131000000|2022-08-10 11:30:00|14917.7|14911.7|14920.2|14914.2|14921.2|14915.2|14917.2|14911.2|56
1660131300000|2022-08-10 11:35:00|14919.2|14913.2|14917.2|14911.2|14919.2|14913.2|14917.2|14911.2|39
1660131600000|2022-08-10 11:40:00|14917.7|14911.7|14918.2|14912.2|14919.2|14913.2|14916.2|14910.2|34
1660131900000|2022-08-10 11:45:00|14917.7|14911.7|14918.2|14912.2|14918.2|14912.2|14915.7|14909.7|26
1660132200000|2022-08-10 11:50:00|14917.7|14911.7|14920.7|14914.7|14923.2|14917.2|14917.2|14911.2|159
1660132500000|2022-08-10 11:55:00|14920.2|14914.2|14925.2|14919.2|14925.2|14919.2|14919.7|14913.7|153
1660132800000|2022-08-10 12:00:00|14925.7|14919.7|14927.2|14921.2|14929.7|14923.7|14925.7|14919.7|353
1660133100000|2022-08-10 12:05:00|14928.2|14922.2|14927.2|14921.2|14931.2|14925.2|14926.2|14920.2|214
1660133400000|2022-08-10 12:10:00|14928.2|14922.2|14931.2|14925.2|14931.2|14925.2|14928.2|14922.2|173
1660133700000|2022-08-10 12:15:00|14931.7|14925.7|14927.2|14921.2|14932.2|14926.2|14926.2|14920.2|157
1660134000000|2022-08-10 12:20:00|14926.7|14920.7|14921.7|14915.7|14929.2|14923.2|14921.2|14915.2|192
1660134300000|2022-08-10 12:25:00|14921.2|14915.2|14918.7|14912.7|14932.7|14926.7|14917.7|14911.7|403
1660134600000|2022-08-10 12:30:00|14924.7|14918.7|14978.2|14972.2|15000.2|14994.2|14924.7|14918.7|6359
1660134900000|2022-08-10 12:35:00|14977.7|14971.7|14993.2|14987.2|14997.2|14991.2|14976.7|14970.7|1530
1660135200000|2022-08-10 12:40:00|14997.2|14991.2|14988.2|14982.2|14998.2|14992.2|14987.2|14981.2|985
1660135500000|2022-08-10 12:45:00|14987.2|14981.2|15008.2|15002.2|15019.2|15013.2|14987.2|14981.2|2045
1660135800000|2022-08-10 12:50:00|15008.7|15002.7|15001.2|14995.2|15012.2|15006.2|15001.2|14995.2|749
1660136100000|2022-08-10 12:55:00|15002.2|14996.2|14992.2|14986.2|15005.2|14999.2|14992.2|14986.2|576
1660136400000|2022-08-10 13:00:00|14992.7|14986.7|14995.7|14989.7|14997.2|14991.2|14992.7|14986.7|496
1660136700000|2022-08-10 13:05:00|14995.2|14989.2|14993.7|14987.7|14997.2|14991.2|14992.2|14986.2|363
1660137000000|2022-08-10 13:10:00|14993.2|14987.2|14982.2|14976.2|14993.7|14987.7|14981.2|14975.2|779
1660137300000|2022-08-10 13:15:00|14982.7|14976.7|14992.2|14986.2|14993.7|14987.7|14982.7|14976.7|374
1660137600000|2022-08-10 13:20:00|14992.7|14986.7|14993.2|14987.2|14995.7|14989.7|14991.2|14985.2|220
1660137900000|2022-08-10 13:25:00|14993.7|14987.7|14997.7|14991.7|14999.7|14993.7|14992.2|14986.2|400
1660138200000|2022-08-10 13:30:00|14998.2|14992.2|14988.2|14982.2|15009.2|15003.2|14984.7|14978.7|1410
1660138500000|2022-08-10 13:35:00|14988.7|14982.7|14983.7|14977.7|14993.2|14987.2|14983.2|14977.2|618
1660138800000|2022-08-10 13:40:00|14984.2|14978.2|14999.2|14993.2|15000.2|14994.2|14978.7|14972.7|1229
1660139100000|2022-08-10 13:45:00|14998.7|14992.7|15009.2|15003.2|15018.2|15012.2|14998.7|14992.7|1672
1660139400000|2022-08-10 13:50:00|15009.7|15003.7|14995.7|14989.7|15014.2|15008.2|14993.7|14987.7|808
1660139700000|2022-08-10 13:55:00|14997.2|14991.2|15001.7|14995.7|15003.2|14997.2|14995.2|14989.2|360
1660140000000|2022-08-10 14:00:00|15002.2|14996.2|15008.2|15002.2|15014.2|15008.2|15001.2|14995.2|725
1660140300000|2022-08-10 14:05:00|15009.7|15003.7|15007.2|15001.2|15011.7|15005.7|15001.7|14995.7|340
1660140600000|2022-08-10 14:10:00|15007.7|15001.7|15002.2|14996.2|15012.2|15006.2|15000.2|14994.2|402
1660140900000|2022-08-10 14:15:00|15001.7|14995.7|14994.2|14988.2|15005.2|14999.2|14993.2|14987.2|451
1660141200000|2022-08-10 14:20:00|14993.7|14987.7|14994.2|14988.2|14999.2|14993.2|14984.2|14978.2|717
1660141500000|2022-08-10 14:25:00|14994.7|14988.7|14997.7|14991.7|15000.2|14994.2|14993.2|14987.2|225
1660141800000|2022-08-10 14:30:00|14998.2|14992.2|15009.2|15003.2|15009.2|15003.2|14997.2|14991.2|357
1660142100000|2022-08-10 14:35:00|15008.2|15002.2|15005.2|14999.2|15010.2|15004.2|15004.2|14998.2|381
1660142400000|2022-08-10 14:40:00|15006.2|15000.2|15014.7|15008.7|15017.7|15011.7|15004.2|14998.2|636
1660142700000|2022-08-10 14:45:00|15015.2|15009.2|15016.2|15010.2|15017.2|15011.2|15012.2|15006.2|513
1660143000000|2022-08-10 14:50:00|15016.7|15010.7|15024.2|15018.2|15028.7|15022.7|15016.7|15010.7|1311
1660143300000|2022-08-10 14:55:00|15025.2|15019.2|15028.2|15022.2|15028.7|15022.7|15021.2|15015.2|500
1660143600000|2022-08-10 15:00:00|15029.2|15023.2|15038.2|15032.2|15040.2|15034.2|15028.7|15022.7|1420
1660143900000|2022-08-10 15:05:00|15037.2|15031.2|15040.2|15034.2|15042.2|15036.2|15035.2|15029.2|545
1660144200000|2022-08-10 15:10:00|15041.2|15035.2|15037.2|15031.2|15041.2|15035.2|15033.2|15027.2|377
1660144500000|2022-08-10 15:15:00|15037.7|15031.7|15039.2|15033.2|15039.2|15033.2|15032.2|15026.2|283
1660144800000|2022-08-10 15:20:00|15039.7|15033.7|15050.7|15044.7|15056.2|15050.2|15039.2|15033.2|1353
1660145100000|2022-08-10 15:25:00|15050.2|15044.2|15048.2|15042.2|15052.2|15046.2|15046.2|15040.2|489
1660145400000|2022-08-10 15:30:00|15047.7|15041.7|15050.2|15044.2|15058.2|15052.2|15047.2|15041.2|512
1660145700000|2022-08-10 15:35:00|15049.7|15043.7|15049.7|15043.7|15052.7|15046.7|15043.2|15037.2|441
1660146000000|2022-08-10 15:40:00|15049.2|15043.2|15051.2|15045.2|15054.2|15048.2|15047.7|15041.7|213
1660146300000|2022-08-10 15:45:00|15050.7|15044.7|15052.7|15046.7|15058.2|15052.2|15049.2|15043.2|457
1660146600000|2022-08-10 15:50:00|15053.2|15047.2|15057.2|15051.2|15057.2|15051.2|15049.2|15043.2|326
1660146900000|2022-08-10 15:55:00|15057.7|15051.7|15058.2|15052.2|15058.2|15052.2|15053.2|15047.2|232
1660147200000|2022-08-10 16:00:00|15061.2|15055.2|15049.7|15043.7|15061.2|15055.2|15046.7|15040.7|686
1660147500000|2022-08-10 16:05:00|15048.7|15042.7|15047.2|15041.2|15051.7|15045.7|15045.2|15039.2|232
1660147800000|2022-08-10 16:10:00|15047.7|15041.7|15047.2|15041.2|15050.2|15044.2|15046.2|15040.2|114
1660148100000|2022-08-10 16:15:00|15047.7|15041.7|15045.2|15039.2|15049.2|15043.2|15042.2|15036.2|234
1660148400000|2022-08-10 16:20:00|15044.7|15038.7|15045.7|15039.7|15046.7|15040.7|15041.2|15035.2|166
1660148700000|2022-08-10 16:25:00|15046.2|15040.2|15050.2|15044.2|15050.2|15044.2|15043.2|15037.2|212
1660149000000|2022-08-10 16:30:00|15051.2|15045.2|15053.2|15047.2|15053.2|15047.2|15049.7|15043.7|166
1660149300000|2022-08-10 16:35:00|15052.7|15046.7|15055.2|15049.2|15056.2|15050.2|15052.7|15046.7|123
1660149600000|2022-08-10 16:40:00|15055.7|15049.7|15054.2|15048.2|15056.2|15050.2|15051.2|15045.2|76
1660149900000|2022-08-10 16:45:00|15054.7|15048.7|15053.2|15047.2|15056.2|15050.2|15051.7|15045.7|181
1660150200000|2022-08-10 16:50:00|15052.7|15046.7|15053.7|15047.7|15055.2|15049.2|15049.2|15043.2|86
1660150500000|2022-08-10 16:55:00|15053.2|15047.2|15054.7|15048.7|15055.2|15049.2|15051.7|15045.7|53
1660150800000|2022-08-10 17:00:00|15055.2|15049.2|15053.2|15047.2|15058.2|15052.2|15049.7|15043.7|190
1660151100000|2022-08-10 17:05:00|15052.7|15046.7|15058.2|15052.2|15058.2|15052.2|15052.2|15046.2|88
1660151400000|2022-08-10 17:10:00|15058.7|15052.7|15067.2|15061.2|15067.2|15061.2|15057.2|15051.2|377
1660151700000|2022-08-10 17:15:00|15066.2|15060.2|15066.2|15060.2|15066.7|15060.7|15063.2|15057.2|103
1660152000000|2022-08-10 17:20:00|15065.7|15059.7|15068.2|15062.2|15068.2|15062.2|15062.2|15056.2|131
1660152300000|2022-08-10 17:25:00|15067.7|15061.7|15062.7|15056.7|15067.7|15061.7|15062.2|15056.2|164
1660152600000|2022-08-10 17:30:00|15062.2|15056.2|15065.7|15059.7|15066.7|15060.7|15062.2|15056.2|135
1660152900000|2022-08-10 17:35:00|15066.2|15060.2|15072.2|15066.2|15072.7|15066.7|15066.2|15060.2|414
1660153200000|2022-08-10 17:40:00|15071.2|15065.2|15077.7|15071.7|15077.7|15071.7|15071.2|15065.2|234
1660153500000|2022-08-10 17:45:00|15077.2|15071.2|15081.2|15075.2|15081.2|15075.2|15075.2|15069.2|270
1660153800000|2022-08-10 17:50:00|15080.7|15074.7|15081.2|15075.2|15085.2|15079.2|15078.2|15072.2|334
1660154100000|2022-08-10 17:55:00|15080.2|15074.2|15078.2|15072.2|15082.2|15076.2|15074.2|15068.2|113
1660154400000|2022-08-10 18:00:00|15078.7|15072.7|15080.2|15074.2|15080.2|15074.2|15075.2|15069.2|99
1660154700000|2022-08-10 18:05:00|15079.2|15073.2|15078.7|15072.7|15082.2|15076.2|15077.7|15071.7|83
1660155000000|2022-08-10 18:10:00|15078.2|15072.2|15077.2|15071.2|15081.2|15075.2|15077.2|15071.2|26
1660155300000|2022-08-10 18:15:00|15077.7|15071.7|15077.7|15071.7|15080.2|15074.2|15077.7|15071.7|39
1660155600000|2022-08-10 18:20:00|15077.2|15071.2|15079.7|15073.7|15080.2|15074.2|15077.2|15071.2|39
1660155900000|2022-08-10 18:25:00|15080.2|15074.2|15075.7|15069.7|15080.2|15074.2|15074.7|15068.7|76
1660156200000|2022-08-10 18:30:00|15076.2|15070.2|15078.7|15072.7|15079.2|15073.2|15073.2|15067.2|82
1660156500000|2022-08-10 18:35:00|15078.2|15072.2|15077.7|15071.7|15081.2|15075.2|15077.2|15071.2|31
1660156800000|2022-08-10 18:40:00|15078.2|15072.2|15079.2|15073.2|15080.2|15074.2|15077.7|15071.7|12
1660157100000|2022-08-10 18:45:00|15078.7|15072.7|15071.2|15065.2|15079.7|15073.7|15071.2|15065.2|120
1660157400000|2022-08-10 18:50:00|15070.7|15064.7|15072.7|15066.7|15075.2|15069.2|15069.2|15063.2|44
1660157700000|2022-08-10 18:55:00|15072.2|15066.2|15071.2|15065.2|15074.7|15068.7|15070.2|15064.2|46
1660158000000|2022-08-10 19:00:00|15070.7|15064.7|15072.2|15066.2|15073.2|15067.2|15067.7|15061.7|103
1660158300000|2022-08-10 19:05:00|15072.7|15066.7|15069.2|15063.2|15072.7|15066.7|15067.2|15061.2|48
1660158600000|2022-08-10 19:10:00|15068.7|15062.7|15070.7|15064.7|15071.2|15065.2|15066.7|15060.7|78
1660158900000|2022-08-10 19:15:00|15071.2|15065.2|15074.2|15068.2|15074.2|15068.2|15068.2|15062.2|79
1660159200000|2022-08-10 19:20:00|15074.7|15068.7|15077.2|15071.2|15077.7|15071.7|15073.2|15067.2|136
1660159500000|2022-08-10 19:25:00|15076.7|15070.7|15077.2|15071.2|15078.2|15072.2|15075.2|15069.2|174
1660159800000|2022-08-10 19:30:00|15076.2|15070.2|15072.7|15066.7|15077.2|15071.2|15071.2|15065.2|195
1660160100000|2022-08-10 19:35:00|15073.2|15067.2|15081.7|15075.7|15083.2|15077.2|15072.7|15066.7|147
1660160400000|2022-08-10 19:40:00|15081.2|15075.2|15087.7|15081.7|15088.7|15082.7|15079.7|15073.7|232
1660160700000|2022-08-10 19:45:00|15087.2|15081.2|15084.7|15078.7|15088.2|15082.2|15083.2|15077.2|116
1660161000000|2022-08-10 19:50:00|15085.7|15079.7|15086.2|15080.2|15086.2|15080.2|15077.2|15071.2|159
1660161300000|2022-08-10 19:55:00|15085.7|15079.7|15090.2|15084.2|15090.2|15084.2|15083.7|15077.7|175
1660161600000|2022-08-10 20:00:00|15089.7|15083.7|15086.7|15080.7|15089.7|15083.7|15084.2|15078.2|96
1660161900000|2022-08-10 20:05:00|15086.2|15080.2|15086.7|15080.7|15087.2|15081.2|15085.2|15079.2|26
1660162200000|2022-08-10 20:10:00|15087.2|15081.2|15082.7|15076.7|15088.7|15082.7|15082.2|15076.2|92
1660162500000|2022-08-10 20:15:00|15083.2|15077.2|15086.2|15080.2|15087.2|15081.2|15082.7|15076.7|54
1660162800000|2022-08-10 20:20:00|15085.7|15079.7|15080.2|15074.2|15085.7|15079.7|15079.7|15073.7|123
1660163100000|2022-08-10 20:25:00|15079.7|15073.7|15075.2|15069.2|15079.7|15073.7|15075.2|15069.2|76
1660163400000|2022-08-10 20:30:00|15076.2|15070.2|15077.2|15071.2|15078.2|15072.2|15073.7|15067.7|64
1660163700000|2022-08-10 20:35:00|15074.2|15068.2|15078.2|15072.2|15079.2|15073.2|15071.7|15065.7|114
1660164000000|2022-08-10 20:40:00|15077.7|15071.7|15076.2|15070.2|15079.7|15073.7|15076.2|15070.2|54
1660164300000|2022-08-10 20:45:00|15076.7|15070.7|15078.2|15072.2|15078.7|15072.7|15075.2|15069.2|66
1660164600000|2022-08-10 20:50:00|15075.7|15069.7|15076.7|15070.7|15078.2|15072.2|15074.2|15068.2|110
1660164900000|2022-08-10 20:55:00|15075.2|15069.2|15080.7|15074.7|15083.2|15077.2|15074.7|15068.7|212
1660165200000|2022-08-10 21:00:00|15083.9|15069.9|15084.5|15070.5|15084.5|15070.5|15083.2|15069.2|1
1660165500000|2022-08-10 21:05:00|15084.4|15070.4|15082.8|15068.8|15084.6|15070.6|15082.3|15068.3|0
1660165800000|2022-08-10 21:10:00|15082.9|15068.9|15082.5|15068.5|15083|15069|15082.3|15068.3|0
1660166100000|2022-08-10 21:15:00|15082.8|15068.8|15083.5|15069.5|15083.9|15069.9|15082.8|15068.8|0
1660166400000|2022-08-10 21:20:00|15083.3|15069.3|15083.5|15069.5|15083.6|15069.6|15083|15069|0
1660166700000|2022-08-10 21:25:00|15083.6|15069.6|15082.8|15068.8|15083.6|15069.6|15082.4|15068.4|0
1660167000000|2022-08-10 21:30:00|15083|15069|15080.8|15066.8|15083|15069|15080.8|15066.8|0
1660167300000|2022-08-10 21:35:00|15079.9|15065.9|15084.6|15070.6|15085.2|15071.2|15079.9|15065.9|0
1660167600000|2022-08-10 21:40:00|15084.5|15070.5|15084.6|15070.6|15084.6|15070.6|15084.5|15070.5|0
1660167900000|2022-08-10 21:45:00|15084.5|15070.5|15085.9|15071.9|15085.9|15071.9|15084.5|15070.5|0
1660168200000|2022-08-10 21:50:00|15085|15071|15085.1|15071.1|15085.1|15071.1|15084.6|15070.6|0
1660168500000|2022-08-10 21:55:00|15084.6|15070.6|15085.8|15071.8|15086.1|15072.1|15084.5|15070.5|0
1660168800000|2022-08-10 22:00:00|15086.6|15072.6|15082.4|15068.4|15086.6|15072.6|15079.7|15065.7|0
1660169100000|2022-08-10 22:05:00|15081.6|15067.6|15079.3|15065.3|15083.2|15069.2|15079.1|15065.1|0
1660169400000|2022-08-10 22:10:00|15079.7|15065.7|15079.3|15065.3|15080.2|15066.2|15076.9|15062.9|0
1660169700000|2022-08-10 22:15:00|15078.5|15064.5|15077.7|15063.7|15079.7|15065.7|15077.7|15063.7|0
1660170000000|2022-08-10 22:20:00|15077.3|15063.3|15081|15067|15081.8|15067.8|15076.9|15062.9|0
1660170300000|2022-08-10 22:25:00|15080.5|15066.5|15079.7|15065.7|15082.1|15068.1|15079.7|15065.7|0
1660170600000|2022-08-10 22:30:00|15078.9|15064.9|15078.9|15064.9|15079.7|15065.7|15078.1|15064.1|0
1660170900000|2022-08-10 22:35:00|15078.5|15064.5|15077.3|15063.3|15078.9|15064.9|15075.7|15061.7|0
1660171200000|2022-08-10 22:40:00|15077.7|15063.7|15079.7|15065.7|15081.3|15067.3|15076.5|15062.5|0
1660171500000|2022-08-10 22:45:00|15078.9|15064.9|15077.3|15063.3|15079.7|15065.7|15077.3|15063.3|0
1660171800000|2022-08-10 22:50:00|15078.1|15064.1|15078.1|15064.1|15078.1|15064.1|15077.3|15063.3|0
1660172100000|2022-08-10 22:55:00|15078.5|15064.5|15079.7|15065.7|15079.7|15065.7|15078.1|15064.1|0
1660172400000|2022-08-10 23:00:00|15079.3|15065.3|15085.4|15071.4|15087|15073|15078.9|15064.9|0
1660172700000|2022-08-10 23:05:00|15085.7|15071.7|15085.5|15071.5|15086.3|15072.3|15084.7|15070.7|0
1660173000000|2022-08-10 23:10:00|15086.3|15072.3|15086.3|15072.3|15087.1|15073.1|15084.2|15070.2|0
1660173300000|2022-08-10 23:15:00|15085.5|15071.5|15084.7|15070.7|15086.3|15072.3|15083.8|15069.8|0
1660173600000|2022-08-10 23:20:00|15085|15071|15083.8|15069.8|15085.5|15071.5|15082.2|15068.2|0
1660173900000|2022-08-10 23:25:00|15084.7|15070.7|15086.3|15072.3|15087.9|15073.9|15084.7|15070.7|0
1660174200000|2022-08-10 23:30:00|15085.5|15071.5|15086.3|15072.3|15087.9|15073.9|15085.5|15071.5|0
1660174500000|2022-08-10 23:35:00|15085.5|15071.5|15085.5|15071.5|15085.5|15071.5|15083.8|15069.8|0
1660174800000|2022-08-10 23:40:00|15086.3|15072.3|15087.9|15073.9|15088.7|15074.7|15085.5|15071.5|0
1660175100000|2022-08-10 23:45:00|15087.5|15073.5|15109.9|15095.9|15110.3|15096.3|15087.1|15073.1|0
1660175400000|2022-08-10 23:50:00|15110.3|15096.3|15117.5|15103.5|15117.9|15103.9|15110.3|15096.3|0
1660175700000|2022-08-10 23:55:00|15117.1|15103.1|15115.9|15101.9|15121.1|15107.1|15114.6|15100.6|0
1660176000000|2022-08-11 00:00:00|15116.7|15102.7|15118.4|15104.4|15119.2|15105.2|15115.9|15101.9|0
1660176300000|2022-08-11 00:05:00|15118.7|15104.7|15119|15105|15121.4|15107.4|15115.9|15101.9|0
1660176600000|2022-08-11 00:10:00|15119.4|15105.4|15121.1|15107.1|15127.1|15113.1|15119|15105|0
1660176900000|2022-08-11 00:15:00|15121.9|15107.9|15134.4|15120.4|15139.5|15125.5|15121.5|15107.5|0
1660177200000|2022-08-11 00:20:00|15135.6|15121.6|15131.4|15117.4|15135.6|15121.6|15129.8|15115.8|0
1660177500000|2022-08-11 00:25:00|15131|15117|15134|15120|15135.6|15121.6|15131|15117|0
1660177800000|2022-08-11 00:30:00|15133.8|15119.8|15127.9|15113.9|15134.4|15120.4|15127.5|15113.5|0
1660178100000|2022-08-11 00:35:00|15128.1|15114.1|15124.7|15110.7|15128.1|15114.1|15123.7|15109.7|0
1660178400000|2022-08-11 00:40:00|15124.3|15110.3|15129.1|15115.1|15132|15118|15121.9|15107.9|0
1660178700000|2022-08-11 00:45:00|15118.3|15114.3|15140.8|15136.8|15142.3|15138.3|15116.3|15112.3|4761
1660179000000|2022-08-11 00:50:00|15140.3|15136.3|15151.3|15147.3|15152.3|15148.3|15135.8|15131.8|1935
1660179300000|2022-08-11 00:55:00|15153.3|15149.3|15151.3|15147.3|15163.8|15159.8|15151.3|15147.3|1990
1660179600000|2022-08-11 01:00:00|15149.3|15145.3|15152.3|15148.3|15175.3|15171.3|15140.3|15136.3|4250
1660179900000|2022-08-11 01:05:00|15153.8|15149.8|15141.3|15137.3|15159.3|15155.3|15136.3|15132.3|2657
1660180200000|2022-08-11 01:10:00|15140.8|15136.8|15154.3|15150.3|15157.3|15153.3|15138.3|15134.3|2546
1660180500000|2022-08-11 01:15:00|15155.3|15151.3|15112.8|15108.8|15157.8|15153.8|15110.8|15106.8|4215
1660180800000|2022-08-11 01:20:00|15113.8|15109.8|15131.8|15127.8|15133.3|15129.3|15097.3|15093.3|3733
1660181100000|2022-08-11 01:25:00|15131.3|15127.3|15130.3|15126.3|15141.3|15137.3|15128.3|15124.3|1677
1660181400000|2022-08-11 01:30:00|15129.8|15125.8|15125.3|15121.3|15131.3|15127.3|15120.3|15116.3|1131
1660181700000|2022-08-11 01:35:00|15124.3|15120.3|15123.8|15119.8|15136.3|15132.3|15121.3|15117.3|1052
1660182000000|2022-08-11 01:40:00|15123.3|15119.3|15126.3|15122.3|15135.8|15131.8|15113.3|15109.3|1742
1660182300000|2022-08-11 01:45:00|15125.8|15121.8|15130.8|15126.8|15133.3|15129.3|15121.3|15117.3|868
1660182600000|2022-08-11 01:50:00|15128.3|15124.3|15114.3|15110.3|15135.8|15131.8|15113.8|15109.8|1404
1660182900000|2022-08-11 01:55:00|15113.3|15109.3|15121.8|15117.8|15125.3|15121.3|15103.3|15099.3|2028
1660183200000|2022-08-11 02:00:00|15122.3|15118.3|15124.3|15120.3|15130.3|15126.3|15117.3|15113.3|810
1660183500000|2022-08-11 02:05:00|15122.8|15118.8|15128.3|15124.3|15128.3|15124.3|15114.3|15110.3|1084
1660183800000|2022-08-11 02:10:00|15127.3|15123.3|15131.8|15127.8|15137.3|15133.3|15120.3|15116.3|1484
1660184100000|2022-08-11 02:15:00|15132.3|15128.3|15161.3|15157.3|15162.3|15158.3|15131.3|15127.3|2342
1660184400000|2022-08-11 02:20:00|15162.8|15158.8|15186.3|15182.3|15186.8|15182.8|15162.8|15158.8|5251
1660184700000|2022-08-11 02:25:00|15186.8|15182.8|15189.3|15185.3|15192.3|15188.3|15179.3|15175.3|1652
1660185000000|2022-08-11 02:30:00|15190.3|15186.3|15184.3|15180.3|15193.3|15189.3|15181.3|15177.3|1575
1660185300000|2022-08-11 02:35:00|15184.8|15180.8|15180.3|15176.3|15185.8|15181.8|15173.3|15169.3|1213
1660185600000|2022-08-11 02:40:00|15180.8|15176.8|15156.3|15152.3|15181.8|15177.8|15155.8|15151.8|1402
1660185900000|2022-08-11 02:45:00|15156.8|15152.8|15156.3|15152.3|15161.3|15157.3|15150.8|15146.8|1364
1660186200000|2022-08-11 02:50:00|15158.3|15154.3|15162.3|15158.3|15164.3|15160.3|15157.3|15153.3|785
1660186500000|2022-08-11 02:55:00|15162.8|15158.8|15164.3|15160.3|15164.3|15160.3|15156.8|15152.8|638
1660186800000|2022-08-11 03:00:00|15165.3|15161.3|15166.3|15162.3|15169.3|15165.3|15162.3|15158.3|551
1660187100000|2022-08-11 03:05:00|15164.8|15160.8|15169.3|15165.3|15176.8|15172.8|15159.8|15155.8|1078
1660187400000|2022-08-11 03:10:00|15169.8|15165.8|15168.3|15164.3|15173.3|15169.3|15165.3|15161.3|518
1660187700000|2022-08-11 03:15:00|15168.8|15164.8|15158.8|15154.8|15169.3|15165.3|15157.3|15153.3|500
1660188000000|2022-08-11 03:20:00|15159.3|15155.3|15161.8|15157.8|15163.8|15159.8|15154.3|15150.3|602
1660188300000|2022-08-11 03:25:00|15161.3|15157.3|15170.3|15166.3|15171.3|15167.3|15159.3|15155.3|467
1660188600000|2022-08-11 03:30:00|15168.8|15164.8|15169.8|15165.8|15170.8|15166.8|15164.3|15160.3|304
1660188900000|2022-08-11 03:35:00|15171.3|15167.3|15172.8|15168.8|15176.8|15172.8|15167.8|15163.8|694
1660189200000|2022-08-11 03:40:00|15172.3|15168.3|15170.3|15166.3|15173.3|15169.3|15167.3|15163.3|404
1660189500000|2022-08-11 03:45:00|15170.8|15166.8|15168.3|15164.3|15171.3|15167.3|15165.3|15161.3|251
1660189800000|2022-08-11 03:50:00|15166.8|15162.8|15169.8|15165.8|15172.3|15168.3|15164.3|15160.3|301
1660190100000|2022-08-11 03:55:00|15169.3|15165.3|15164.8|15160.8|15170.8|15166.8|15160.8|15156.8|311
1660190400000|2022-08-11 04:00:00|15163.8|15159.8|15167.3|15163.3|15169.3|15165.3|15160.3|15156.3|433
1660190700000|2022-08-11 04:05:00|15167.8|15163.8|15169.3|15165.3|15173.8|15169.8|15167.3|15163.3|314
1660191000000|2022-08-11 04:10:00|15169.8|15165.8|15181.8|15177.8|15186.3|15182.3|15169.8|15165.8|1402
1660191300000|2022-08-11 04:15:00|15181.3|15177.3|15177.3|15173.3|15182.8|15178.8|15170.3|15166.3|728
1660191600000|2022-08-11 04:20:00|15177.8|15173.8|15180.8|15176.8|15183.3|15179.3|15176.3|15172.3|365
1660191900000|2022-08-11 04:25:00|15180.3|15176.3|15179.3|15175.3|15184.3|15180.3|15178.3|15174.3|353
1660192200000|2022-08-11 04:30:00|15178.8|15174.8|15179.3|15175.3|15185.3|15181.3|15177.3|15173.3|578
1660192500000|2022-08-11 04:35:00|15180.8|15176.8|15173.8|15169.8|15180.8|15176.8|15172.3|15168.3|469
1660192800000|2022-08-11 04:40:00|15173.3|15169.3|15170.8|15166.8|15174.3|15170.3|15168.8|15164.8|592
1660193100000|2022-08-11 04:45:00|15171.3|15167.3|15170.3|15166.3|15171.8|15167.8|15166.3|15162.3|405
1660193400000|2022-08-11 04:50:00|15169.3|15165.3|15171.3|15167.3|15171.3|15167.3|15165.3|15161.3|437
1660193700000|2022-08-11 04:55:00|15171.8|15167.8|15159.3|15155.3|15172.3|15168.3|15158.3|15154.3|934
1660194000000|2022-08-11 05:00:00|15159.8|15155.8|15157.8|15153.8|15164.3|15160.3|15154.3|15150.3|1152
1660194300000|2022-08-11 05:05:00|15158.3|15154.3|15174.7|15170.7|15177.2|15173.2|15157.8|15153.8|848
1660194600000|2022-08-11 05:10:00|15174.2|15170.2|15172.7|15168.7|15181.7|15177.7|15171.2|15167.2|1274
1660194900000|2022-08-11 05:15:00|15172.2|15168.2|15170.7|15166.7|15178.7|15174.7|15168.7|15164.7|585
1660195200000|2022-08-11 05:20:00|15171.2|15167.2|15169.2|15165.2|15172.2|15168.2|15166.2|15162.2|432
1660195500000|2022-08-11 05:25:00|15168.7|15164.7|15173.2|15169.2|15178.2|15174.2|15167.2|15163.2|1170
1660195800000|2022-08-11 05:30:00|15171.8|15167.8|15176.8|15172.8|15183.8|15179.8|15170.3|15166.3|1791
1660196100000|2022-08-11 05:35:00|15176.3|15172.3|15184.8|15180.8|15184.8|15180.8|15174.8|15170.8|1104
1660196400000|2022-08-11 05:40:00|15185.3|15181.3|15190.3|15186.3|15192.8|15188.8|15183.3|15179.3|2660
1660196700000|2022-08-11 05:45:00|15197.2|15183.2|15200.5|15186.5|15204|15190|15197.2|15183.2|0
1660197000000|2022-08-11 05:50:00|15200.7|15186.7|15193.8|15179.8|15200.7|15186.7|15193.8|15179.8|0
1660197300000|2022-08-11 05:55:00|15193.4|15179.4|15199.9|15185.9|15199.9|15185.9|15193.4|15179.4|0
1660197600000|2022-08-11 06:00:00|15200.3|15186.3|15187.1|15173.1|15203.5|15189.5|15186.3|15172.3|0
1660197900000|2022-08-11 06:05:00|15187.8|15173.8|15187.4|15173.4|15191|15177|15184.1|15170.1|0
1660198200000|2022-08-11 06:10:00|15189.4|15175.4|15194.4|15180.4|15195.2|15181.2|15189.4|15175.4|0
1660198500000|2022-08-11 06:15:00|15199|15185|15211.4|15197.4|15214.1|15200.1|15198.2|15184.2|0
1660198800000|2022-08-11 06:20:00|15211.3|15197.3|15225.5|15211.5|15228.4|15214.4|15210.5|15196.5|0
1660199100000|2022-08-11 06:25:00|15225.4|15211.4|15225.5|15211.5|15227.3|15213.3|15221.9|15207.9|0
1660199400000|2022-08-11 06:30:00|15223.4|15209.4|15228.2|15214.2|15228.4|15214.4|15223.4|15209.4|0
1660199700000|2022-08-11 06:35:00|15228.3|15214.3|15245.4|15231.4|15245.5|15231.5|15227.6|15213.6|0
1660200000000|2022-08-11 06:40:00|15245.2|15231.2|15238.5|15224.5|15246.2|15232.2|15236.1|15222.1|0
1660200300000|2022-08-11 06:45:00|15238.4|15224.4|15242.4|15228.4|15244|15230|15237.6|15223.6|0
1660200600000|2022-08-11 06:50:00|15242.1|15228.1|15241|15227|15247.2|15233.2|15240.1|15226.1|0
1660200900000|2022-08-11 06:55:00|15240.7|15226.7|15233.2|15219.2|15240.7|15226.7|15233.1|15219.1|0
1660201200000|2022-08-11 07:00:00|15233.8|15219.8|15226.8|15220.8|15234.8|15228.8|15222.3|15216.3|1513
1660201500000|2022-08-11 07:05:00|15225.3|15219.3|15224.8|15218.8|15230.8|15224.8|15223.8|15217.8|328
1660201800000|2022-08-11 07:10:00|15225.3|15219.3|15229.8|15223.8|15230.8|15224.8|15223.8|15217.8|352
1660202100000|2022-08-11 07:15:00|15229.3|15223.3|15232.8|15226.8|15236.3|15230.3|15228.8|15222.8|440
1660202400000|2022-08-11 07:20:00|15233.3|15227.3|15244.8|15238.8|15245.8|15239.8|15233.3|15227.3|564
1660202700000|2022-08-11 07:25:00|15243.8|15237.8|15235.3|15229.3|15243.8|15237.8|15232.8|15226.8|523
1660203000000|2022-08-11 07:30:00|15234.8|15228.8|15233.3|15227.3|15235.8|15229.8|15229.8|15223.8|424
1660203300000|2022-08-11 07:35:00|15232.8|15226.8|15231.8|15225.8|15232.8|15226.8|15229.3|15223.3|144
1660203600000|2022-08-11 07:40:00|15232.8|15226.8|15227.8|15221.8|15232.8|15226.8|15225.8|15219.8|363
1660203900000|2022-08-11 07:45:00|15227.3|15221.3|15223.8|15217.8|15228.8|15222.8|15222.8|15216.8|249
1660204200000|2022-08-11 07:50:00|15224.3|15218.3|15222.8|15216.8|15224.3|15218.3|15218.8|15212.8|296
1660204500000|2022-08-11 07:55:00|15222.3|15216.3|15225.8|15219.8|15226.8|15220.8|15221.8|15215.8|139
1660204800000|2022-08-11 08:00:00|15225.3|15219.3|15209.8|15203.8|15225.3|15219.3|15209.8|15203.8|529
1660205100000|2022-08-11 08:05:00|15208.8|15202.8|15210.8|15204.8|15213.8|15207.8|15207.8|15201.8|324
1660205400000|2022-08-11 08:10:00|15211.8|15205.8|15212.8|15206.8|15215.8|15209.8|15211.8|15205.8|145
1660205700000|2022-08-11 08:15:00|15211.8|15205.8|15218.8|15212.8|15219.8|15213.8|15211.8|15205.8|212
1660206000000|2022-08-11 08:20:00|15219.3|15213.3|15211.8|15205.8|15220.3|15214.3|15210.8|15204.8|227
1660206300000|2022-08-11 08:25:00|15210.8|15204.8|15203.8|15197.8|15210.8|15204.8|15203.3|15197.3|234
1660206600000|2022-08-11 08:30:00|15204.3|15198.3|15208.8|15202.8|15209.8|15203.8|15200.8|15194.8|287
1660206900000|2022-08-11 08:35:00|15209.3|15203.3|15207.8|15201.8|15211.8|15205.8|15207.8|15201.8|111
1660207200000|2022-08-11 08:40:00|15208.3|15202.3|15211.8|15205.8|15211.8|15205.8|15205.8|15199.8|105
1660207500000|2022-08-11 08:45:00|15210.8|15204.8|15205.8|15199.8|15212.8|15206.8|15205.8|15199.8|102
1660207800000|2022-08-11 08:50:00|15205.3|15199.3|15203.3|15197.3|15205.8|15199.8|15197.8|15191.8|286
1660208100000|2022-08-11 08:55:00|15203.8|15197.8|15211.8|15205.8|15211.8|15205.8|15203.3|15197.3|132
1660208400000|2022-08-11 09:00:00|15212.3|15206.3|15207.8|15201.8|15212.8|15206.8|15207.8|15201.8|259
1660208700000|2022-08-11 09:05:00|15206.8|15200.8|15202.3|15196.3|15207.8|15201.8|15200.8|15194.8|269
1660209000000|2022-08-11 09:10:00|15201.8|15195.8|15203.8|15197.8|15205.8|15199.8|15200.8|15194.8|101
1660209300000|2022-08-11 09:15:00|15204.3|15198.3|15205.3|15199.3|15207.3|15201.3|15200.8|15194.8|127
1660209600000|2022-08-11 09:20:00|15205.8|15199.8|15205.8|15199.8|15208.8|15202.8|15205.8|15199.8|62
1660209900000|2022-08-11 09:25:00|15204.8|15198.8|15208.3|15202.3|15209.8|15203.8|15202.8|15196.8|92
1660210200000|2022-08-11 09:30:00|15207.8|15201.8|15214.8|15208.8|15214.8|15208.8|15207.8|15201.8|189
1660210500000|2022-08-11 09:35:00|15213.3|15207.3|15210.8|15204.8|15215.8|15209.8|15210.3|15204.3|178
1660210800000|2022-08-11 09:40:00|15209.8|15203.8|15209.8|15203.8|15209.8|15203.8|15204.8|15198.8|244
1660211100000|2022-08-11 09:45:00|15209.3|15203.3|15210.8|15204.8|15211.8|15205.8|15205.8|15199.8|96
1660211400000|2022-08-11 09:50:00|15211.8|15205.8|15210.8|15204.8|15212.8|15206.8|15209.8|15203.8|105
1660211700000|2022-08-11 09:55:00|15211.3|15205.3|15211.3|15205.3|15212.8|15206.8|15208.8|15202.8|43
1660212000000|2022-08-11 10:00:00|15210.8|15204.8|15205.8|15199.8|15211.3|15205.3|15204.8|15198.8|70
1660212300000|2022-08-11 10:05:00|15204.8|15198.8|15203.8|15197.8|15207.8|15201.8|15203.8|15197.8|62
1660212600000|2022-08-11 10:10:00|15204.8|15198.8|15207.8|15201.8|15207.8|15201.8|15204.3|15198.3|63
1660212900000|2022-08-11 10:15:00|15206.8|15200.8|15205.8|15199.8|15206.8|15200.8|15201.8|15195.8|111
1660213200000|2022-08-11 10:20:00|15204.8|15198.8|15204.8|15198.8|15205.8|15199.8|15203.8|15197.8|53
1660213500000|2022-08-11 10:25:00|15203.8|15197.8|15205.8|15199.8|15206.3|15200.3|15200.8|15194.8|97
1660213800000|2022-08-11 10:30:00|15205.3|15199.3|15209.3|15203.3|15209.8|15203.8|15204.8|15198.8|84
1660214100000|2022-08-11 10:35:00|15208.8|15202.8|15208.8|15202.8|15209.3|15203.3|15205.3|15199.3|42
1660214400000|2022-08-11 10:40:00|15208.3|15202.3|15206.8|15200.8|15209.8|15203.8|15206.3|15200.3|37
1660214700000|2022-08-11 10:45:00|15207.3|15201.3|15209.8|15203.8|15210.8|15204.8|15207.3|15201.3|45
1660215000000|2022-08-11 10:50:00|15208.8|15202.8|15208.3|15202.3|15208.8|15202.8|15205.8|15199.8|42
1660215300000|2022-08-11 10:55:00|15207.8|15201.8|15212.8|15206.8|15215.8|15209.8|15207.3|15201.3|135
1660215600000|2022-08-11 11:00:00|15213.8|15207.8|15219.8|15213.8|15219.8|15213.8|15211.8|15205.8|141
1660215900000|2022-08-11 11:05:00|15220.3|15214.3|15222.8|15216.8|15222.8|15216.8|15218.8|15212.8|273
1660216200000|2022-08-11 11:10:00|15223.8|15217.8|15219.8|15213.8|15223.8|15217.8|15216.8|15210.8|145
1660216500000|2022-08-11 11:15:00|15220.8|15214.8|15220.8|15214.8|15222.8|15216.8|15219.8|15213.8|81
1660216800000|2022-08-11 11:20:00|15220.3|15214.3|15217.8|15211.8|15221.3|15215.3|15216.8|15210.8|127
1660217100000|2022-08-11 11:25:00|15218.3|15212.3|15222.8|15216.8|15222.8|15216.8|15218.3|15212.3|82
1660217400000|2022-08-11 11:30:00|15223.3|15217.3|15228.8|15222.8|15230.8|15224.8|15222.3|15216.3|302
1660217700000|2022-08-11 11:35:00|15228.3|15222.3|15243.8|15237.8|15244.8|15238.8|15228.3|15222.3|553
1660218000000|2022-08-11 11:40:00|15244.3|15238.3|15235.8|15229.8|15244.8|15238.8|15235.8|15229.8|278
1660218300000|2022-08-11 11:45:00|15236.3|15230.3|15231.8|15225.8|15236.3|15230.3|15230.8|15224.8|218
1660218600000|2022-08-11 11:50:00|15230.8|15224.8|15229.8|15223.8|15231.8|15225.8|15228.8|15222.8|126
1660218900000|2022-08-11 11:55:00|15228.8|15222.8|15229.8|15223.8|15230.3|15224.3|15227.8|15221.8|55
1660219200000|2022-08-11 12:00:00|15230.8|15224.8|15237.8|15231.8|15239.8|15233.8|15230.3|15224.3|287
1660219500000|2022-08-11 12:05:00|15236.8|15230.8|15236.8|15230.8|15238.8|15232.8|15234.8|15228.8|91
1660219800000|2022-08-11 12:10:00|15236.3|15230.3|15241.3|15235.3|15242.8|15236.8|15235.8|15229.8|201
1660220100000|2022-08-11 12:15:00|15240.8|15234.8|15249.8|15243.8|15252.3|15246.3|15240.8|15234.8|697
1660220400000|2022-08-11 12:20:00|15250.3|15244.3|15250.8|15244.8|15251.8|15245.8|15245.8|15239.8|267
1660220700000|2022-08-11 12:25:00|15251.3|15245.3|15248.3|15242.3|15251.3|15245.3|15247.8|15241.8|163
1660221000000|2022-08-11 12:30:00|15248.8|15242.8|15235.3|15229.3|15256.8|15250.8|15229.8|15223.8|1077
1660221300000|2022-08-11 12:35:00|15234.3|15228.3|15244.3|15238.3|15246.3|15240.3|15231.8|15225.8|492
1660221600000|2022-08-11 12:40:00|15244.8|15238.8|15244.3|15238.3|15245.8|15239.8|15241.8|15235.8|190
1660221900000|2022-08-11 12:45:00|15244.8|15238.8|15247.8|15241.8|15250.3|15244.3|15240.8|15234.8|221
1660222200000|2022-08-11 12:50:00|15247.3|15241.3|15250.8|15244.8|15254.3|15248.3|15245.8|15239.8|323
1660222500000|2022-08-11 12:55:00|15251.3|15245.3|15254.3|15248.3|15259.8|15253.8|15250.8|15244.8|435
1660222800000|2022-08-11 13:00:00|15253.8|15247.8|15247.8|15241.8|15255.8|15249.8|15247.3|15241.3|269
1660223100000|2022-08-11 13:05:00|15247.3|15241.3|15248.8|15242.8|15248.8|15242.8|15244.3|15238.3|210
1660223400000|2022-08-11 13:10:00|15249.3|15243.3|15247.8|15241.8|15249.8|15243.8|15244.3|15238.3|152
1660223700000|2022-08-11 13:15:00|15247.3|15241.3|15242.3|15236.3|15248.3|15242.3|15240.8|15234.8|222
1660224000000|2022-08-11 13:20:00|15242.8|15236.8|15240.8|15234.8|15242.8|15236.8|15238.8|15232.8|141
1660224300000|2022-08-11 13:25:00|15241.8|15235.8|15245.3|15239.3|15246.8|15240.8|15241.8|15235.8|141
1660224600000|2022-08-11 13:30:00|15246.3|15240.3|15232.8|15226.8|15253.8|15247.8|15232.8|15226.8|815
1660224900000|2022-08-11 13:35:00|15231.3|15225.3|15257.8|15251.8|15262.3|15256.3|15231.3|15225.3|1091
1660225200000|2022-08-11 13:40:00|15258.3|15252.3|15271.3|15265.3|15274.8|15268.8|15256.8|15250.8|1691
1660225500000|2022-08-11 13:45:00|15270.3|15264.3|15285.3|15279.3|15286.3|15280.3|15264.8|15258.8|1514
1660225800000|2022-08-11 13:50:00|15285.8|15279.8|15289.3|15283.3|15290.8|15284.8|15280.3|15274.3|970
1660226100000|2022-08-11 13:55:00|15288.8|15282.8|15284.8|15278.8|15291.8|15285.8|15282.8|15276.8|591
1660226400000|2022-08-11 14:00:00|15285.3|15279.3|15297.8|15291.8|15298.8|15292.8|15284.3|15278.3|1089
1660226700000|2022-08-11 14:05:00|15298.3|15292.3|15300.3|15294.3|15301.8|15295.8|15296.8|15290.8|658
1660227000000|2022-08-11 14:10:00|15301.3|15295.3|15317.8|15311.8|15317.8|15311.8|15299.8|15293.8|1544
1660227300000|2022-08-11 14:15:00|15319.8|15313.8|15336.8|15330.8|15338.3|15332.3|15318.8|15312.8|1796
1660227600000|2022-08-11 14:20:00|15335.8|15329.8|15320.8|15314.8|15336.8|15330.8|15317.8|15311.8|1225
1660227900000|2022-08-11 14:25:00|15320.3|15314.3|15317.8|15311.8|15324.3|15318.3|15314.8|15308.8|849
1660228200000|2022-08-11 14:30:00|15318.8|15312.8|15329.8|15323.8|15333.8|15327.8|15318.8|15312.8|912
1660228500000|2022-08-11 14:35:00|15330.3|15324.3|15328.8|15322.8|15339.3|15333.3|15325.8|15319.8|990
1660228800000|2022-08-11 14:40:00|15329.3|15323.3|15314.8|15308.8|15329.3|15323.3|15313.8|15307.8|946
1660229100000|2022-08-11 14:45:00|15315.3|15309.3|15305.3|15299.3|15318.8|15312.8|15301.8|15295.8|1132
1660229400000|2022-08-11 14:50:00|15304.8|15298.8|15310.3|15304.3|15316.8|15310.8|15300.8|15294.8|745
1660229700000|2022-08-11 14:55:00|15310.8|15304.8|15308.3|15302.3|15311.8|15305.8|15301.8|15295.8|453
1660230000000|2022-08-11 15:00:00|15307.8|15301.8|15297.8|15291.8|15309.3|15303.3|15296.3|15290.3|670
1660230300000|2022-08-11 15:05:00|15297.3|15291.3|15277.8|15271.8|15300.3|15294.3|15273.3|15267.3|1641
1660230600000|2022-08-11 15:10:00|15278.3|15272.3|15279.3|15273.3|15285.3|15279.3|15271.8|15265.8|922
1660230900000|2022-08-11 15:15:00|15278.3|15272.3|15262.8|15256.8|15285.8|15279.8|15261.3|15255.3|1199
1660231200000|2022-08-11 15:20:00|15262.3|15256.3|15275.8|15269.8|15277.3|15271.3|15262.3|15256.3|773
1660231500000|2022-08-11 15:25:00|15274.3|15268.3|15279.8|15273.8|15282.8|15276.8|15266.8|15260.8|586
1660231800000|2022-08-11 15:30:00|15280.3|15274.3|15281.8|15275.8|15287.8|15281.8|15278.3|15272.3|491
1660232100000|2022-08-11 15:35:00|15282.8|15276.8|15276.8|15270.8|15284.8|15278.8|15271.8|15265.8|325
1660232400000|2022-08-11 15:40:00|15276.3|15270.3|15278.8|15272.8|15281.8|15275.8|15269.8|15263.8|270
1660232700000|2022-08-11 15:45:00|15277.8|15271.8|15267.3|15261.3|15277.8|15271.8|15261.3|15255.3|586
1660233000000|2022-08-11 15:50:00|15267.8|15261.8|15263.3|15257.3|15268.8|15262.8|15256.3|15250.3|721
1660233300000|2022-08-11 15:55:00|15264.3|15258.3|15261.8|15255.8|15267.8|15261.8|15253.3|15247.3|659
1660233600000|2022-08-11 16:00:00|15261.3|15255.3|15261.8|15255.8|15267.8|15261.8|15257.8|15251.8|291
1660233900000|2022-08-11 16:05:00|15262.8|15256.8|15260.8|15254.8|15264.8|15258.8|15258.3|15252.3|208
1660234200000|2022-08-11 16:10:00|15260.3|15254.3|15257.8|15251.8|15265.3|15259.3|15247.8|15241.8|549
1660234500000|2022-08-11 16:15:00|15258.8|15252.8|15263.8|15257.8|15267.8|15261.8|15250.3|15244.3|364
1660234800000|2022-08-11 16:20:00|15263.3|15257.3|15257.8|15251.8|15263.8|15257.8|15254.8|15248.8|247
1660235100000|2022-08-11 16:25:00|15256.8|15250.8|15272.8|15266.8|15272.8|15266.8|15256.8|15250.8|330
1660235400000|2022-08-11 16:30:00|15271.8|15265.8|15280.3|15274.3|15282.3|15276.3|15269.8|15263.8|524
1660235700000|2022-08-11 16:35:00|15279.8|15273.8|15274.8|15268.8|15280.3|15274.3|15274.8|15268.8|174
1660236000000|2022-08-11 16:40:00|15273.8|15267.8|15273.3|15267.3|15275.8|15269.8|15271.8|15265.8|131
1660236300000|2022-08-11 16:45:00|15272.8|15266.8|15269.8|15263.8|15273.3|15267.3|15265.8|15259.8|192
1660236600000|2022-08-11 16:50:00|15271.3|15265.3|15277.3|15271.3|15277.3|15271.3|15268.3|15262.3|133
1660236900000|2022-08-11 16:55:00|15276.8|15270.8|15276.3|15270.3|15279.8|15273.8|15273.3|15267.3|94
1660237200000|2022-08-11 17:00:00|15276.8|15270.8|15269.8|15263.8|15276.8|15270.8|15267.8|15261.8|117
1660237500000|2022-08-11 17:05:00|15269.3|15263.3|15262.3|15256.3|15273.8|15267.8|15261.8|15255.8|216
1660237800000|2022-08-11 17:10:00|15261.8|15255.8|15270.3|15264.3|15273.8|15267.8|15261.3|15255.3|108
1660238100000|2022-08-11 17:15:00|15270.8|15264.8|15277.8|15271.8|15279.8|15273.8|15267.8|15261.8|154
1660238400000|2022-08-11 17:20:00|15278.3|15272.3|15278.8|15272.8|15283.8|15277.8|15275.8|15269.8|205
1660238700000|2022-08-11 17:25:00|15279.3|15273.3|15276.3|15270.3|15280.3|15274.3|15274.8|15268.8|121
1660239000000|2022-08-11 17:30:00|15276.8|15270.8|15270.3|15264.3|15277.8|15271.8|15269.8|15263.8|84
1660239300000|2022-08-11 17:35:00|15271.3|15265.3|15273.8|15267.8|15275.8|15269.8|15269.8|15263.8|73
1660239600000|2022-08-11 17:40:00|15274.3|15268.3|15277.3|15271.3|15281.3|15275.3|15272.8|15266.8|140
1660239900000|2022-08-11 17:45:00|15276.8|15270.8|15271.8|15265.8|15276.8|15270.8|15270.8|15264.8|71
1660240200000|2022-08-11 17:50:00|15271.3|15265.3|15269.3|15263.3|15274.8|15268.8|15267.8|15261.8|105
1660240500000|2022-08-11 17:55:00|15268.8|15262.8|15269.8|15263.8|15269.8|15263.8|15266.3|15260.3|53
1660240800000|2022-08-11 18:00:00|15269.3|15263.3|15262.3|15256.3|15269.3|15263.3|15259.8|15253.8|145
1660241100000|2022-08-11 18:05:00|15261.8|15255.8|15254.8|15248.8|15262.3|15256.3|15252.8|15246.8|261
1660241400000|2022-08-11 18:10:00|15254.3|15248.3|15242.3|15236.3|15254.8|15248.8|15241.8|15235.8|506
1660241700000|2022-08-11 18:15:00|15242.8|15236.8|15247.3|15241.3|15251.3|15245.3|15238.3|15232.3|256
1660242000000|2022-08-11 18:20:00|15246.3|15240.3|15247.3|15241.3|15248.3|15242.3|15241.8|15235.8|99
1660242300000|2022-08-11 18:25:00|15246.8|15240.8|15248.8|15242.8|15251.3|15245.3|15245.8|15239.8|92
1660242600000|2022-08-11 18:30:00|15247.8|15241.8|15235.3|15229.3|15249.3|15243.3|15233.8|15227.8|325
1660242900000|2022-08-11 18:35:00|15234.8|15228.8|15234.3|15228.3|15241.8|15235.8|15233.8|15227.8|156
1660243200000|2022-08-11 18:40:00|15234.8|15228.8|15233.8|15227.8|15238.8|15232.8|15226.3|15220.3|449
1660243500000|2022-08-11 18:45:00|15232.3|15226.3|15227.3|15221.3|15233.3|15227.3|15224.3|15218.3|199
1660243800000|2022-08-11 18:50:00|15226.8|15220.8|15212.8|15206.8|15226.8|15220.8|15211.3|15205.3|533
1660244100000|2022-08-11 18:55:00|15213.3|15207.3|15225.8|15219.8|15227.8|15221.8|15212.8|15206.8|219
1660244400000|2022-08-11 19:00:00|15225.3|15219.3|15221.8|15215.8|15227.3|15221.3|15215.8|15209.8|149
1660244700000|2022-08-11 19:05:00|15220.8|15214.8|15215.8|15209.8|15221.3|15215.3|15208.8|15202.8|245
1660245000000|2022-08-11 19:10:00|15215.3|15209.3|15210.8|15204.8|15217.3|15211.3|15201.8|15195.8|475
1660245300000|2022-08-11 19:15:00|15210.3|15204.3|15218.3|15212.3|15220.3|15214.3|15206.3|15200.3|175
1660245600000|2022-08-11 19:20:00|15217.8|15211.8|15215.3|15209.3|15222.8|15216.8|15214.3|15208.3|138
1660245900000|2022-08-11 19:25:00|15215.8|15209.8|15222.8|15216.8|15224.8|15218.8|15214.8|15208.8|105
1660246200000|2022-08-11 19:30:00|15223.8|15217.8|15227.8|15221.8|15229.8|15223.8|15219.3|15213.3|145
1660246500000|2022-08-11 19:35:00|15228.3|15222.3|15213.3|15207.3|15228.3|15222.3|15211.8|15205.8|159
1660246800000|2022-08-11 19:40:00|15212.8|15206.8|15212.3|15206.3|15217.8|15211.8|15211.3|15205.3|89
1660247100000|2022-08-11 19:45:00|15213.3|15207.3|15212.3|15206.3|15214.8|15208.8|15206.8|15200.8|150
1660247400000|2022-08-11 19:50:00|15211.8|15205.8|15221.8|15215.8|15222.3|15216.3|15209.8|15203.8|174
1660247700000|2022-08-11 19:55:00|15220.8|15214.8|15225.8|15219.8|15229.3|15223.3|15220.3|15214.3|232
1660248000000|2022-08-11 20:00:00|15226.8|15220.8|15237.3|15231.3|15237.3|15231.3|15225.3|15219.3|228
1660248300000|2022-08-11 20:05:00|15237.8|15231.8|15241.8|15235.8|15246.3|15240.3|15237.3|15231.3|263
1660248600000|2022-08-11 20:10:00|15240.8|15234.8|15237.8|15231.8|15240.8|15234.8|15233.8|15227.8|138
1660248900000|2022-08-11 20:15:00|15238.3|15232.3|15234.8|15228.8|15239.8|15233.8|15233.8|15227.8|62
1660249200000|2022-08-11 20:20:00|15235.8|15229.8|15231.3|15225.3|15235.8|15229.8|15229.8|15223.8|91
1660249500000|2022-08-11 20:25:00|15230.8|15224.8|15234.8|15228.8|15234.8|15228.8|15228.3|15222.3|41
1660249800000|2022-08-11 20:30:00|15233.8|15227.8|15234.3|15228.3|15234.8|15228.8|15231.8|15225.8|48
1660250100000|2022-08-11 20:35:00|15233.3|15227.3|15228.8|15222.8|15233.3|15227.3|15227.3|15221.3|93
1660250400000|2022-08-11 20:40:00|15231.3|15225.3|15231.8|15225.8|15232.3|15226.3|15230.3|15224.3|29
1660250700000|2022-08-11 20:45:00|15232.8|15226.8|15237.8|15231.8|15237.8|15231.8|15230.8|15224.8|95
1660251000000|2022-08-11 20:50:00|15234.3|15228.3|15232.8|15226.8|15237.3|15231.3|15226.8|15220.8|154
1660251300000|2022-08-11 20:55:00|15232.3|15226.3|15239.8|15233.8|15241.3|15235.3|15228.3|15222.3|180
1660251600000|2022-08-11 21:00:00|15240.7|15226.7|15239.3|15225.3|15240.7|15226.7|15239.3|15225.3|0
1660251900000|2022-08-11 21:05:00|15239.4|15225.4|15236.9|15222.9|15239.5|15225.5|15236.7|15222.7|0
1660252200000|2022-08-11 21:10:00|15237.1|15223.1|15236.6|15222.6|15237.9|15223.9|15236.4|15222.4|0
1660252500000|2022-08-11 21:15:00|15236.7|15222.7|15238.5|15224.5|15239.4|15225.4|15236.2|15222.2|0
1660252800000|2022-08-11 21:20:00|15239.1|15225.1|15237.7|15223.7|15239.1|15225.1|15236.9|15222.9|0
1660253100000|2022-08-11 21:25:00|15237.6|15223.6|15237.9|15223.9|15238.5|15224.5|15237.2|15223.2|0
1660253400000|2022-08-11 21:30:00|15237.8|15223.8|15237.7|15223.7|15239|15225|15237.7|15223.7|0
1660253700000|2022-08-11 21:35:00|15237.6|15223.6|15237.2|15223.2|15237.6|15223.6|15237.2|15223.2|0
1660254000000|2022-08-11 21:40:00|15237.4|15223.4|15237.6|15223.6|15237.8|15223.8|15237.1|15223.1|0
1660254300000|2022-08-11 21:45:00|15237.1|15223.1|15237.2|15223.2|15237.6|15223.6|15237.1|15223.1|0
1660254600000|2022-08-11 21:50:00|15237.6|15223.6|15237.4|15223.4|15237.7|15223.7|15237.1|15223.1|0
1660254900000|2022-08-11 21:55:00|15237.3|15223.3|15238.9|15224.9|15239|15225|15237.2|15223.2|0
1660255200000|2022-08-11 22:00:00|15239.4|15225.4|15230.2|15216.2|15241|15227|15228.6|15214.6|0
1660255500000|2022-08-11 22:05:00|15230.6|15216.6|15231|15217|15232.6|15218.6|15229.4|15215.4|0
1660255800000|2022-08-11 22:10:00|15231.8|15217.8|15234.9|15220.9|15234.9|15220.9|15231|15217|0
1660256100000|2022-08-11 22:15:00|15235.7|15221.7|15227.6|15213.6|15237.4|15223.4|15227.6|15213.6|0
1660256400000|2022-08-11 22:20:00|15228.4|15214.4|15230.9|15216.9|15231.7|15217.7|15228|15214|0
1660256700000|2022-08-11 22:25:00|15230.1|15216.1|15227.6|15213.6|15230.1|15216.1|15226.8|15212.8|0
1660257000000|2022-08-11 22:30:00|15228.4|15214.4|15230.1|15216.1|15230.1|15216.1|15224.4|15210.4|0
1660257300000|2022-08-11 22:35:00|15229.2|15215.2|15223.9|15209.9|15229.2|15215.2|15222.7|15208.7|0
1660257600000|2022-08-11 22:40:00|15224.4|15210.4|15221.1|15207.1|15226|15212|15220.3|15206.3|0
1660257900000|2022-08-11 22:45:00|15220.3|15206.3|15223.6|15209.6|15224.4|15210.4|15219.5|15205.5|0
1660258200000|2022-08-11 22:50:00|15222.7|15208.7|15223.6|15209.6|15223.6|15209.6|15221.9|15207.9|0
1660258500000|2022-08-11 22:55:00|15223.9|15209.9|15226|15212|15226|15212|15223.9|15209.9|0
1660258800000|2022-08-11 23:00:00|15225.2|15211.2|15224.4|15210.4|15226|15212|15224.4|15210.4|0
1660259100000|2022-08-11 23:05:00|15223.9|15209.9|15225.2|15211.2|15226|15212|15221.5|15207.5|0
1660259400000|2022-08-11 23:10:00|15226|15212|15226|15212|15226.8|15212.8|15225.2|15211.2|0
1660259700000|2022-08-11 23:15:00|15226.8|15212.8|15225.2|15211.2|15226.8|15212.8|15224.4|15210.4|0
1660260000000|2022-08-11 23:20:00|15224.8|15210.8|15226.8|15212.8|15227.2|15213.2|15224.4|15210.4|0
1660260300000|2022-08-11 23:25:00|15227.2|15213.2|15229.8|15215.8|15230.9|15216.9|15227.2|15213.2|0
1660260600000|2022-08-11 23:30:00|15229|15215|15227.3|15213.3|15229|15215|15224.9|15210.9|0
1660260900000|2022-08-11 23:35:00|15226.5|15212.5|15227.3|15213.3|15228.9|15214.9|15225.7|15211.7|0
1660261200000|2022-08-11 23:40:00|15226.5|15212.5|15224.1|15210.1|15227.3|15213.3|15223.2|15209.2|0
1660261500000|2022-08-11 23:45:00|15224.9|15210.9|15226.5|15212.5|15228.9|15214.9|15224.1|15210.1|0
1660261800000|2022-08-11 23:50:00|15227.3|15213.3|15224.9|15210.9|15227.3|15213.3|15223.2|15209.2|0
1660262100000|2022-08-11 23:55:00|15224.5|15210.5|15227.3|15213.3|15228.1|15214.1|15223.2|15209.2|0
1660262400000|2022-08-12 00:00:00|15228.1|15214.1|15235.1|15221.1|15246.7|15232.7|15228.1|15214.1|0
1660262700000|2022-08-12 00:05:00|15236|15222|15225.4|15211.4|15236|15222|15224.6|15210.6|0
1660263000000|2022-08-12 00:10:00|15225|15211|15224.2|15210.2|15227.8|15213.8|15218.5|15204.5|0
1660263300000|2022-08-12 00:15:00|15223.8|15209.8|15227.4|15213.4|15230.3|15216.3|15219.7|15205.7|0
1660263600000|2022-08-12 00:20:00|15227.8|15213.8|15233.1|15219.1|15235.9|15221.9|15224.6|15210.6|0
1660263900000|2022-08-12 00:25:00|15233.3|15219.3|15231.3|15217.3|15233.9|15219.9|15224.9|15210.9|0
1660264200000|2022-08-12 00:30:00|15231.7|15217.7|15225.8|15211.8|15232.1|15218.1|15225.2|15211.2|0
1660264500000|2022-08-12 00:35:00|15225.6|15211.6|15219.5|15205.5|15225.6|15211.6|15218.7|15204.7|0
1660264800000|2022-08-12 00:40:00|15219.7|15205.7|15222.7|15208.7|15225.5|15211.5|15217.5|15203.5|0
1660265100000|2022-08-12 00:45:00|15234.3|15230.3|15209.3|15205.3|15241.3|15237.3|15207.8|15203.8|3329
1660265400000|2022-08-12 00:50:00|15209.8|15205.8|15225.3|15221.3|15229.8|15225.8|15207.3|15203.3|1337
1660265700000|2022-08-12 00:55:00|15226.3|15222.3|15234.8|15230.8|15247.8|15243.8|15225.3|15221.3|1605
1660266000000|2022-08-12 01:00:00|15234.3|15230.3|15232.8|15228.8|15237.8|15233.8|15216.3|15212.3|2350
1660266300000|2022-08-12 01:05:00|15231.8|15227.8|15242.8|15238.8|15250.8|15246.8|15229.3|15225.3|1777
1660266600000|2022-08-12 01:10:00|15243.8|15239.8|15224.8|15220.8|15251.8|15247.8|15224.8|15220.8|1719
1660266900000|2022-08-12 01:15:00|15225.3|15221.3|15220.8|15216.8|15238.3|15234.3|15218.8|15214.8|1638
1660267200000|2022-08-12 01:20:00|15221.3|15217.3|15223.8|15219.8|15227.8|15223.8|15209.8|15205.8|2159
1660267500000|2022-08-12 01:25:00|15224.3|15220.3|15236.8|15232.8|15238.3|15234.3|15217.8|15213.8|1385
1660267800000|2022-08-12 01:30:00|15237.3|15233.3|15234.3|15230.3|15240.8|15236.8|15226.3|15222.3|1161
1660268100000|2022-08-12 01:35:00|15233.8|15229.8|15259.8|15255.8|15259.8|15255.8|15230.8|15226.8|2701
1660268400000|2022-08-12 01:40:00|15260.3|15256.3|15230.3|15226.3|15265.8|15261.8|15226.3|15222.3|2265
1660268700000|2022-08-12 01:45:00|15229.3|15225.3|15228.8|15224.8|15236.8|15232.8|15222.8|15218.8|1389
1660269000000|2022-08-12 01:50:00|15226.8|15222.8|15224.3|15220.3|15232.8|15228.8|15224.3|15220.3|581
1660269300000|2022-08-12 01:55:00|15223.8|15219.8|15227.8|15223.8|15238.8|15234.8|15218.3|15214.3|1116
1660269600000|2022-08-12 02:00:00|15227.3|15223.3|15237.3|15233.3|15242.8|15238.8|15226.8|15222.8|686
1660269900000|2022-08-12 02:05:00|15237.8|15233.8|15255.8|15251.8|15261.8|15257.8|15236.3|15232.3|1970
1660270200000|2022-08-12 02:10:00|15255.3|15251.3|15255.3|15251.3|15271.8|15267.8|15252.8|15248.8|2309
1660270500000|2022-08-12 02:15:00|15254.8|15250.8|15247.8|15243.8|15256.8|15252.8|15247.8|15243.8|733
1660270800000|2022-08-12 02:20:00|15250.3|15246.3|15257.8|15253.8|15259.8|15255.8|15240.8|15236.8|1080
1660271100000|2022-08-12 02:25:00|15256.8|15252.8|15254.8|15250.8|15261.8|15257.8|15252.8|15248.8|494
1660271400000|2022-08-12 02:30:00|15255.3|15251.3|15274.8|15270.8|15276.3|15272.3|15255.3|15251.3|1463
1660271700000|2022-08-12 02:35:00|15275.3|15271.3|15273.8|15269.8|15279.3|15275.3|15266.3|15262.3|1495
1660272000000|2022-08-12 02:40:00|15272.8|15268.8|15265.8|15261.8|15273.8|15269.8|15262.8|15258.8|821
1660272300000|2022-08-12 02:45:00|15266.3|15262.3|15271.8|15267.8|15276.3|15272.3|15261.8|15257.8|698
1660272600000|2022-08-12 02:50:00|15270.8|15266.8|15282.8|15278.8|15284.8|15280.8|15270.8|15266.8|1181
1660272900000|2022-08-12 02:55:00|15283.8|15279.8|15277.8|15273.8|15287.3|15283.3|15277.3|15273.3|1201
1660273200000|2022-08-12 03:00:00|15278.3|15274.3|15281.8|15277.8|15287.8|15283.8|15278.3|15274.3|706
1660273500000|2022-08-12 03:05:00|15282.3|15278.3|15283.8|15279.8|15292.8|15288.8|15279.8|15275.8|940
1660273800000|2022-08-12 03:10:00|15284.8|15280.8|15283.8|15279.8|15286.3|15282.3|15276.8|15272.8|612
1660274100000|2022-08-12 03:15:00|15284.8|15280.8|15281.8|15277.8|15288.8|15284.8|15281.8|15277.8|605
1660274400000|2022-08-12 03:20:00|15282.3|15278.3|15275.3|15271.3|15284.3|15280.3|15272.8|15268.8|850
1660274700000|2022-08-12 03:25:00|15275.8|15271.8|15277.3|15273.3|15280.8|15276.8|15269.8|15265.8|663
1660275000000|2022-08-12 03:30:00|15277.8|15273.8|15281.8|15277.8|15281.8|15277.8|15270.8|15266.8|367
1660275300000|2022-08-12 03:35:00|15281.3|15277.3|15283.8|15279.8|15284.3|15280.3|15272.8|15268.8|570
1660275600000|2022-08-12 03:40:00|15282.3|15278.3|15286.3|15282.3|15286.3|15282.3|15280.8|15276.8|571
1660275900000|2022-08-12 03:45:00|15285.3|15281.3|15282.8|15278.8|15285.8|15281.8|15277.8|15273.8|457
1660276200000|2022-08-12 03:50:00|15283.3|15279.3|15286.8|15282.8|15287.8|15283.8|15279.3|15275.3|338
1660276500000|2022-08-12 03:55:00|15287.3|15283.3|15299.8|15295.8|15301.3|15297.3|15286.8|15282.8|1634
1660276800000|2022-08-12 04:00:00|15300.3|15296.3|15304.8|15300.8|15314.3|15310.3|15299.3|15295.3|1772
1660277100000|2022-08-12 04:05:00|15305.3|15301.3|15301.8|15297.8|15305.8|15301.8|15298.8|15294.8|722
1660277400000|2022-08-12 04:10:00|15302.8|15298.8|15303.3|15299.3|15306.3|15302.3|15299.8|15295.8|545
1660277700000|2022-08-12 04:15:00|15303.8|15299.8|15303.3|15299.3|15304.8|15300.8|15295.3|15291.3|647
1660278000000|2022-08-12 04:20:00|15302.8|15298.8|15298.8|15294.8|15307.3|15303.3|15298.8|15294.8|360
1660278300000|2022-08-12 04:25:00|15297.8|15293.8|15300.3|15296.3|15306.3|15302.3|15297.8|15293.8|339
1660278600000|2022-08-12 04:30:00|15300.8|15296.8|15293.3|15289.3|15301.8|15297.8|15290.3|15286.3|574
1660278900000|2022-08-12 04:35:00|15294.8|15290.8|15294.3|15290.3|15297.8|15293.8|15289.3|15285.3|442
1660279200000|2022-08-12 04:40:00|15294.8|15290.8|15296.3|15292.3|15297.8|15293.8|15291.8|15287.8|242
1660279500000|2022-08-12 04:45:00|15295.8|15291.8|15293.8|15289.8|15296.8|15292.8|15293.8|15289.8|187
1660279800000|2022-08-12 04:50:00|15294.8|15290.8|15300.8|15296.8|15301.8|15297.8|15294.8|15290.8|299
1660280100000|2022-08-12 04:55:00|15299.8|15295.8|15292.8|15288.8|15299.8|15295.8|15288.8|15284.8|915
1660280400000|2022-08-12 05:00:00|15292.3|15288.3|15297.8|15293.8|15303.8|15299.8|15289.8|15285.8|543
1660280700000|2022-08-12 05:05:00|15298.3|15294.3|15297.8|15293.8|15302.8|15298.8|15296.8|15292.8|403
1660281000000|2022-08-12 05:10:00|15296.8|15292.8|15293.8|15289.8|15307.8|15303.8|15289.8|15285.8|827
1660281300000|2022-08-12 05:15:00|15292.3|15288.3|15297.8|15293.8|15299.3|15295.3|15286.3|15282.3|707
1660281600000|2022-08-12 05:20:00|15297.3|15293.3|15293.8|15289.8|15299.8|15295.8|15293.8|15289.8|335
1660281900000|2022-08-12 05:25:00|15293.3|15289.3|15291.3|15287.3|15298.8|15294.8|15288.8|15284.8|731
1660282200000|2022-08-12 05:30:00|15290.8|15286.8|15284.3|15280.3|15295.3|15291.3|15283.8|15279.8|1284
1660282500000|2022-08-12 05:35:00|15285.3|15281.3|15282.8|15278.8|15289.3|15285.3|15281.8|15277.8|1176
1660282800000|2022-08-12 05:40:00|15282.3|15278.3|15280.3|15276.3|15289.3|15285.3|15277.8|15273.8|2236
1660283100000|2022-08-12 05:45:00|15285.5|15271.5|15285.5|15271.5|15287.9|15273.9|15284.7|15270.7|4
1660283400000|2022-08-12 05:50:00|15285.9|15271.9|15291.2|15277.2|15291.2|15277.2|15285.5|15271.5|0
1660283700000|2022-08-12 05:55:00|15291.4|15277.4|15294.9|15280.9|15295.7|15281.7|15291.4|15277.4|0
1660284000000|2022-08-12 06:00:00|15295.1|15281.1|15297.9|15283.9|15300.4|15286.4|15293.9|15279.9|0
1660284300000|2022-08-12 06:05:00|15300|15286|15305.5|15291.5|15307.7|15293.7|15300|15286|0
1660284600000|2022-08-12 06:10:00|15305.3|15291.3|15294.2|15280.2|15307.7|15293.7|15294.2|15280.2|0
1660284900000|2022-08-12 06:15:00|15294|15280|15292.7|15278.7|15294|15280|15284.6|15270.6|0
1660285200000|2022-08-12 06:20:00|15292.8|15278.8|15285.5|15271.5|15292.9|15278.9|15285.2|15271.2|0
1660285500000|2022-08-12 06:25:00|15285.4|15271.4|15286.9|15272.9|15287|15273|15285.3|15271.3|0
1660285800000|2022-08-12 06:30:00|15286.8|15272.8|15289.9|15275.9|15289.9|15275.9|15284.7|15270.7|0
1660286100000|2022-08-12 06:35:00|15290|15276|15285.6|15271.6|15290.6|15276.6|15284.2|15270.2|0
1660286400000|2022-08-12 06:40:00|15285.4|15271.4|15289.7|15275.7|15289.9|15275.9|15285.2|15271.2|0
1660286700000|2022-08-12 06:45:00|15289.8|15275.8|15287.1|15273.1|15289.8|15275.8|15286.4|15272.4|0
1660287000000|2022-08-12 06:50:00|15287|15273|15290.1|15276.1|15290.1|15276.1|15287|15273|0
1660287300000|2022-08-12 06:55:00|15290.2|15276.2|15293.3|15279.3|15295.2|15281.2|15289.8|15275.8|0
1660287600000|2022-08-12 07:00:00|15293.4|15279.4|15273.8|15267.8|15293.4|15279.4|15270.3|15264.3|553
1660287900000|2022-08-12 07:05:00|15274.3|15268.3|15280.3|15274.3|15282.8|15276.8|15273.3|15267.3|287
1660288200000|2022-08-12 07:10:00|15280.8|15274.8|15284.3|15278.3|15286.8|15280.8|15280.3|15274.3|184
1660288500000|2022-08-12 07:15:00|15283.8|15277.8|15290.8|15284.8|15291.8|15285.8|15282.8|15276.8|174
1660288800000|2022-08-12 07:20:00|15291.8|15285.8|15292.8|15286.8|15293.8|15287.8|15287.8|15281.8|236
1660289100000|2022-08-12 07:25:00|15293.3|15287.3|15302.8|15296.8|15303.8|15297.8|15291.8|15285.8|403
1660289400000|2022-08-12 07:30:00|15302.3|15296.3|15310.3|15304.3|15312.8|15306.8|15301.8|15295.8|565
1660289700000|2022-08-12 07:35:00|15309.8|15303.8|15320.8|15314.8|15321.8|15315.8|15306.8|15300.8|616
1660290000000|2022-08-12 07:40:00|15319.8|15313.8|15323.3|15317.3|15323.3|15317.3|15316.3|15310.3|331
1660290300000|2022-08-12 07:45:00|15322.8|15316.8|15319.8|15313.8|15325.8|15319.8|15319.3|15313.3|303
1660290600000|2022-08-12 07:50:00|15320.3|15314.3|15323.8|15317.8|15324.3|15318.3|15319.8|15313.8|274
1660290900000|2022-08-12 07:55:00|15323.3|15317.3|15316.8|15310.8|15324.8|15318.8|15316.8|15310.8|220
1660291200000|2022-08-12 08:00:00|15317.3|15311.3|15317.3|15311.3|15318.8|15312.8|15313.8|15307.8|249
1660291500000|2022-08-12 08:05:00|15317.8|15311.8|15313.8|15307.8|15318.3|15312.3|15313.8|15307.8|107
1660291800000|2022-08-12 08:10:00|15313.3|15307.3|15318.8|15312.8|15319.8|15313.8|15311.8|15305.8|211
1660292100000|2022-08-12 08:15:00|15319.3|15313.3|15318.8|15312.8|15321.3|15315.3|15317.3|15311.3|168
1660292400000|2022-08-12 08:20:00|15319.8|15313.8|15316.3|15310.3|15320.8|15314.8|15315.8|15309.8|64
1660292700000|2022-08-12 08:25:00|15315.8|15309.8|15318.3|15312.3|15319.8|15313.8|15314.8|15308.8|100
1660293000000|2022-08-12 08:30:00|15317.8|15311.8|15318.8|15312.8|15322.8|15316.8|15317.3|15311.3|97
1660293300000|2022-08-12 08:35:00|15319.3|15313.3|15317.8|15311.8|15319.3|15313.3|15314.8|15308.8|104
1660293600000|2022-08-12 08:40:00|15317.3|15311.3|15320.8|15314.8|15321.8|15315.8|15316.3|15310.3|94
1660293900000|2022-08-12 08:45:00|15320.3|15314.3|15319.8|15313.8|15321.3|15315.3|15318.8|15312.8|49
1660294200000|2022-08-12 08:50:00|15318.8|15312.8|15311.8|15305.8|15319.3|15313.3|15311.8|15305.8|158
1660294500000|2022-08-12 08:55:00|15311.3|15305.3|15306.8|15300.8|15311.8|15305.8|15303.8|15297.8|338
1660294800000|2022-08-12 09:00:00|15307.3|15301.3|15301.8|15295.8|15311.8|15305.8|15299.8|15293.8|520
1660295100000|2022-08-12 09:05:00|15302.8|15296.8|15301.3|15295.3|15302.8|15296.8|15297.8|15291.8|337
1660295400000|2022-08-12 09:10:00|15300.8|15294.8|15303.8|15297.8|15305.3|15299.3|15300.8|15294.8|155
1660295700000|2022-08-12 09:15:00|15302.3|15296.3|15304.3|15298.3|15304.8|15298.8|15296.3|15290.3|191
1660296000000|2022-08-12 09:20:00|15305.3|15299.3|15304.8|15298.8|15309.8|15303.8|15303.8|15297.8|128
1660296300000|2022-08-12 09:25:00|15305.3|15299.3|15304.3|15298.3|15308.8|15302.8|15303.8|15297.8|73
1660296600000|2022-08-12 09:30:00|15305.3|15299.3|15307.8|15301.8|15307.8|15301.8|15304.3|15298.3|55
1660296900000|2022-08-12 09:35:00|15308.8|15302.8|15310.8|15304.8|15310.8|15304.8|15305.8|15299.8|72
1660297200000|2022-08-12 09:40:00|15311.8|15305.8|15310.8|15304.8|15313.8|15307.8|15309.8|15303.8|101
1660297500000|2022-08-12 09:45:00|15309.8|15303.8|15311.8|15305.8|15311.8|15305.8|15308.8|15302.8|48
1660297800000|2022-08-12 09:50:00|15311.3|15305.3|15315.8|15309.8|15316.8|15310.8|15310.8|15304.8|126
1660298100000|2022-08-12 09:55:00|15315.3|15309.3|15314.8|15308.8|15316.8|15310.8|15313.8|15307.8|104
1660298400000|2022-08-12 10:00:00|15314.3|15308.3|15303.8|15297.8|15314.3|15308.3|15302.8|15296.8|321
1660298700000|2022-08-12 10:05:00|15303.3|15297.3|15300.8|15294.8|15303.8|15297.8|15298.8|15292.8|165
1660299000000|2022-08-12 10:10:00|15299.8|15293.8|15295.3|15289.3|15299.8|15293.8|15292.3|15286.3|358
1660299300000|2022-08-12 10:15:00|15294.8|15288.8|15292.3|15286.3|15298.8|15292.8|15289.8|15283.8|260
1660299600000|2022-08-12 10:20:00|15292.8|15286.8|15293.8|15287.8|15293.8|15287.8|15290.8|15284.8|121
1660299900000|2022-08-12 10:25:00|15293.3|15287.3|15296.8|15290.8|15297.8|15291.8|15289.8|15283.8|157
1660300200000|2022-08-12 10:30:00|15295.8|15289.8|15297.8|15291.8|15299.8|15293.8|15294.8|15288.8|132
1660300500000|2022-08-12 10:35:00|15297.3|15291.3|15294.8|15288.8|15299.3|15293.3|15294.8|15288.8|85
1660300800000|2022-08-12 10:40:00|15294.3|15288.3|15287.8|15281.8|15294.8|15288.8|15284.8|15278.8|214
1660301100000|2022-08-12 10:45:00|15286.8|15280.8|15288.8|15282.8|15292.8|15286.8|15285.8|15279.8|138
1660301400000|2022-08-12 10:50:00|15289.8|15283.8|15292.8|15286.8|15292.8|15286.8|15287.8|15281.8|49
1660301700000|2022-08-12 10:55:00|15291.8|15285.8|15286.8|15280.8|15292.3|15286.3|15285.8|15279.8|179
1660302000000|2022-08-12 11:00:00|15285.8|15279.8|15279.8|15273.8|15288.3|15282.3|15278.8|15272.8|337
1660302300000|2022-08-12 11:05:00|15279.3|15273.3|15284.8|15278.8|15284.8|15278.8|15277.8|15271.8|179
1660302600000|2022-08-12 11:10:00|15283.8|15277.8|15287.8|15281.8|15287.8|15281.8|15281.8|15275.8|101
1660302900000|2022-08-12 11:15:00|15288.3|15282.3|15285.3|15279.3|15288.3|15282.3|15283.8|15277.8|68
1660303200000|2022-08-12 11:20:00|15284.8|15278.8|15282.3|15276.3|15284.8|15278.8|15277.8|15271.8|134
1660303500000|2022-08-12 11:25:00|15281.8|15275.8|15291.3|15285.3|15291.8|15285.8|15281.8|15275.8|133
1660303800000|2022-08-12 11:30:00|15290.8|15284.8|15292.8|15286.8|15293.8|15287.8|15289.8|15283.8|80
1660304100000|2022-08-12 11:35:00|15292.3|15286.3|15292.8|15286.8|15294.8|15288.8|15290.8|15284.8|83
1660304400000|2022-08-12 11:40:00|15293.3|15287.3|15290.3|15284.3|15293.3|15287.3|15289.8|15283.8|82
1660304700000|2022-08-12 11:45:00|15289.8|15283.8|15289.8|15283.8|15293.8|15287.8|15289.8|15283.8|62
1660305000000|2022-08-12 11:50:00|15290.3|15284.3|15295.3|15289.3|15295.8|15289.8|15286.8|15280.8|141
1660305300000|2022-08-12 11:55:00|15295.8|15289.8|15295.8|15289.8|15298.8|15292.8|15294.8|15288.8|161
1660305600000|2022-08-12 12:00:00|15296.3|15290.3|15293.8|15287.8|15297.8|15291.8|15293.8|15287.8|67
1660305900000|2022-08-12 12:05:00|15292.8|15286.8|15295.3|15289.3|15296.8|15290.8|15292.8|15286.8|80
1660306200000|2022-08-12 12:10:00|15295.8|15289.8|15298.8|15292.8|15298.8|15292.8|15292.8|15286.8|104
1660306500000|2022-08-12 12:15:00|15299.8|15293.8|15302.8|15296.8|15303.8|15297.8|15298.8|15292.8|219
1660306800000|2022-08-12 12:20:00|15301.8|15295.8|15305.8|15299.8|15306.8|15300.8|15301.8|15295.8|224
1660307100000|2022-08-12 12:25:00|15305.3|15299.3|15301.8|15295.8|15305.3|15299.3|15301.3|15295.3|69
1660307400000|2022-08-12 12:30:00|15301.3|15295.3|15303.3|15297.3|15304.8|15298.8|15300.3|15294.3|123
1660307700000|2022-08-12 12:35:00|15302.8|15296.8|15302.8|15296.8|15303.3|15297.3|15299.8|15293.8|55
1660308000000|2022-08-12 12:40:00|15301.8|15295.8|15299.3|15293.3|15301.8|15295.8|15299.3|15293.3|58
1660308300000|2022-08-12 12:45:00|15298.8|15292.8|15299.8|15293.8|15300.3|15294.3|15296.3|15290.3|95
1660308600000|2022-08-12 12:50:00|15300.8|15294.8|15302.8|15296.8|15304.8|15298.8|15299.8|15293.8|63
1660308900000|2022-08-12 12:55:00|15303.3|15297.3|15304.3|15298.3|15304.8|15298.8|15301.8|15295.8|39
1660309200000|2022-08-12 13:00:00|15304.8|15298.8|15308.8|15302.8|15312.3|15306.3|15304.8|15298.8|183
1660309500000|2022-08-12 13:05:00|15309.3|15303.3|15302.8|15296.8|15309.8|15303.8|15302.8|15296.8|130
1660309800000|2022-08-12 13:10:00|15301.8|15295.8|15309.8|15303.8|15310.8|15304.8|15299.8|15293.8|138
1660310100000|2022-08-12 13:15:00|15309.3|15303.3|15305.8|15299.8|15309.3|15303.3|15305.3|15299.3|81
1660310400000|2022-08-12 13:20:00|15304.8|15298.8|15305.8|15299.8|15307.8|15301.8|15304.3|15298.3|134
1660310700000|2022-08-12 13:25:00|15304.8|15298.8|15300.3|15294.3|15305.8|15299.8|15298.8|15292.8|108
1660311000000|2022-08-12 13:30:00|15300.8|15294.8|15299.3|15293.3|15308.3|15302.3|15292.8|15286.8|553
1660311300000|2022-08-12 13:35:00|15299.8|15293.8|15307.3|15301.3|15307.8|15301.8|15295.8|15289.8|501
1660311600000|2022-08-12 13:40:00|15307.8|15301.8|15324.8|15318.8|15330.3|15324.3|15307.8|15301.8|1412
1660311900000|2022-08-12 13:45:00|15325.8|15319.8|15308.3|15302.3|15326.3|15320.3|15303.8|15297.8|737
1660312200000|2022-08-12 13:50:00|15307.8|15301.8|15313.8|15307.8|15320.3|15314.3|15305.8|15299.8|507
1660312500000|2022-08-12 13:55:00|15313.3|15307.3|15319.3|15313.3|15321.8|15315.8|15307.8|15301.8|319
1660312800000|2022-08-12 14:00:00|15320.3|15314.3|15306.8|15300.8|15321.8|15315.8|15294.3|15288.3|1168
1660313100000|2022-08-12 14:05:00|15307.3|15301.3|15309.8|15303.8|15312.8|15306.8|15302.8|15296.8|388
1660313400000|2022-08-12 14:10:00|15310.3|15304.3|15315.8|15309.8|15326.3|15320.3|15309.8|15303.8|809
1660313700000|2022-08-12 14:15:00|15314.8|15308.8|15327.8|15321.8|15327.8|15321.8|15312.8|15306.8|482
1660314000000|2022-08-12 14:20:00|15328.8|15322.8|15318.8|15312.8|15328.8|15322.8|15318.8|15312.8|403
1660314300000|2022-08-12 14:25:00|15319.8|15313.8|15319.8|15313.8|15322.8|15316.8|15313.8|15307.8|275
1660314600000|2022-08-12 14:30:00|15320.8|15314.8|15322.8|15316.8|15330.8|15324.8|15314.8|15308.8|500
1660314900000|2022-08-12 14:35:00|15322.3|15316.3|15317.3|15311.3|15329.8|15323.8|15316.8|15310.8|379
1660315200000|2022-08-12 14:40:00|15317.8|15311.8|15316.3|15310.3|15319.8|15313.8|15311.8|15305.8|378
1660315500000|2022-08-12 14:45:00|15316.8|15310.8|15314.8|15308.8|15318.8|15312.8|15310.8|15304.8|200
1660315800000|2022-08-12 14:50:00|15315.8|15309.8|15322.3|15316.3|15322.8|15316.8|15314.8|15308.8|242
1660316100000|2022-08-12 14:55:00|15321.8|15315.8|15320.8|15314.8|15322.8|15316.8|15317.8|15311.8|136
1660316400000|2022-08-12 15:00:00|15321.3|15315.3|15326.8|15320.8|15335.8|15329.8|15318.8|15312.8|848
1660316700000|2022-08-12 15:05:00|15326.3|15320.3|15321.8|15315.8|15328.8|15322.8|15319.8|15313.8|247
1660317000000|2022-08-12 15:10:00|15322.3|15316.3|15322.8|15316.8|15325.3|15319.3|15320.8|15314.8|171
1660317300000|2022-08-12 15:15:00|15322.3|15316.3|15330.8|15324.8|15334.3|15328.3|15320.8|15314.8|391
1660317600000|2022-08-12 15:20:00|15330.3|15324.3|15330.8|15324.8|15337.8|15331.8|15330.3|15324.3|536
1660317900000|2022-08-12 15:25:00|15331.3|15325.3|15331.8|15325.8|15335.8|15329.8|15330.8|15324.8|199
1660318200000|2022-08-12 15:30:00|15332.3|15326.3|15333.8|15327.8|15335.8|15329.8|15328.8|15322.8|158
1660318500000|2022-08-12 15:35:00|15333.3|15327.3|15335.8|15329.8|15339.8|15333.8|15331.8|15325.8|583
1660318800000|2022-08-12 15:40:00|15334.8|15328.8|15329.3|15323.3|15335.3|15329.3|15327.8|15321.8|376
1660319100000|2022-08-12 15:45:00|15330.3|15324.3|15327.8|15321.8|15332.8|15326.8|15327.8|15321.8|305
1660319400000|2022-08-12 15:50:00|15327.3|15321.3|15328.8|15322.8|15329.3|15323.3|15322.8|15316.8|264
1660319700000|2022-08-12 15:55:00|15329.8|15323.8|15326.3|15320.3|15331.8|15325.8|15325.8|15319.8|131
1660320000000|2022-08-12 16:00:00|15325.8|15319.8|15321.8|15315.8|15326.8|15320.8|15316.8|15310.8|610
1660320300000|2022-08-12 16:05:00|15322.3|15316.3|15323.8|15317.8|15325.8|15319.8|15318.8|15312.8|138
1660320600000|2022-08-12 16:10:00|15324.8|15318.8|15323.8|15317.8|15326.8|15320.8|15321.8|15315.8|169
1660320900000|2022-08-12 16:15:00|15324.3|15318.3|15328.8|15322.8|15329.3|15323.3|15323.8|15317.8|129
1660321200000|2022-08-12 16:20:00|15329.3|15323.3|15329.8|15323.8|15332.8|15326.8|15328.3|15322.3|180
1660321500000|2022-08-12 16:25:00|15330.3|15324.3|15331.8|15325.8|15331.8|15325.8|15328.8|15322.8|66
1660321800000|2022-08-12 16:30:00|15331.3|15325.3|15331.8|15325.8|15331.8|15325.8|15329.8|15323.8|63
1660322100000|2022-08-12 16:35:00|15331.3|15325.3|15329.3|15323.3|15331.8|15325.8|15329.3|15323.3|72
1660322400000|2022-08-12 16:40:00|15328.8|15322.8|15330.3|15324.3|15330.3|15324.3|15326.3|15320.3|129
1660322700000|2022-08-12 16:45:00|15329.8|15323.8|15328.8|15322.8|15329.8|15323.8|15327.8|15321.8|37
1660323000000|2022-08-12 16:50:00|15329.3|15323.3|15326.8|15320.8|15329.8|15323.8|15325.8|15319.8|107
1660323300000|2022-08-12 16:55:00|15327.3|15321.3|15325.3|15319.3|15327.8|15321.8|15324.8|15318.8|54
1660323600000|2022-08-12 17:00:00|15325.8|15319.8|15327.8|15321.8|15328.3|15322.3|15325.3|15319.3|78
1660323900000|2022-08-12 17:05:00|15327.3|15321.3|15332.8|15326.8|15333.8|15327.8|15327.3|15321.3|155
1660324200000|2022-08-12 17:10:00|15333.3|15327.3|15331.8|15325.8|15335.3|15329.3|15330.8|15324.8|126
1660324500000|2022-08-12 17:15:00|15331.3|15325.3|15335.8|15329.8|15335.8|15329.8|15330.8|15324.8|84
1660324800000|2022-08-12 17:20:00|15338.8|15332.8|15339.8|15333.8|15341.8|15335.8|15337.8|15331.8|428
1660325100000|2022-08-12 17:25:00|15340.8|15334.8|15344.3|15338.3|15344.8|15338.8|15340.8|15334.8|225
1660325400000|2022-08-12 17:30:00|15345.3|15339.3|15341.8|15335.8|15346.8|15340.8|15341.8|15335.8|112
1660325700000|2022-08-12 17:35:00|15342.8|15336.8|15337.8|15331.8|15342.8|15336.8|15337.8|15331.8|83
1660326000000|2022-08-12 17:40:00|15338.3|15332.3|15340.8|15334.8|15341.8|15335.8|15337.8|15331.8|56
1660326300000|2022-08-12 17:45:00|15340.3|15334.3|15341.8|15335.8|15343.8|15337.8|15340.3|15334.3|51
1660326600000|2022-08-12 17:50:00|15342.8|15336.8|15349.3|15343.3|15349.3|15343.3|15342.3|15336.3|265
1660326900000|2022-08-12 17:55:00|15349.8|15343.8|15345.8|15339.8|15350.3|15344.3|15345.8|15339.8|88
1660327200000|2022-08-12 18:00:00|15346.8|15340.8|15355.8|15349.8|15356.8|15350.8|15346.8|15340.8|405
1660327500000|2022-08-12 18:05:00|15355.3|15349.3|15355.8|15349.8|15356.3|15350.3|15353.8|15347.8|91
1660327800000|2022-08-12 18:10:00|15355.3|15349.3|15358.8|15352.8|15358.8|15352.8|15354.3|15348.3|165
1660328100000|2022-08-12 18:15:00|15358.3|15352.3|15358.3|15352.3|15361.3|15355.3|15356.8|15350.8|159
1660328400000|2022-08-12 18:20:00|15357.8|15351.8|15361.8|15355.8|15362.8|15356.8|15357.8|15351.8|105
1660328700000|2022-08-12 18:25:00|15362.3|15356.3|15365.8|15359.8|15365.8|15359.8|15360.8|15354.8|95
1660329000000|2022-08-12 18:30:00|15366.3|15360.3|15374.3|15368.3|15374.8|15368.8|15366.3|15360.3|264
1660329300000|2022-08-12 18:35:00|15373.8|15367.8|15371.8|15365.8|15373.8|15367.8|15369.8|15363.8|131
1660329600000|2022-08-12 18:40:00|15372.3|15366.3|15376.8|15370.8|15377.8|15371.8|15371.3|15365.3|113
1660329900000|2022-08-12 18:45:00|15376.3|15370.3|15379.8|15373.8|15379.8|15373.8|15374.8|15368.8|144
1660330200000|2022-08-12 18:50:00|15380.8|15374.8|15371.8|15365.8|15382.3|15376.3|15369.8|15363.8|219
1660330500000|2022-08-12 18:55:00|15372.8|15366.8|15372.8|15366.8|15373.8|15367.8|15369.8|15363.8|154
1660330800000|2022-08-12 19:00:00|15372.3|15366.3|15371.3|15365.3|15372.8|15366.8|15368.8|15362.8|117
1660331100000|2022-08-12 19:05:00|15370.8|15364.8|15374.8|15368.8|15376.8|15370.8|15370.8|15364.8|112
1660331400000|2022-08-12 19:10:00|15374.3|15368.3|15380.3|15374.3|15382.3|15376.3|15373.8|15367.8|126
1660331700000|2022-08-12 19:15:00|15379.8|15373.8|15382.3|15376.3|15384.8|15378.8|15379.3|15373.3|121
1660332000000|2022-08-12 19:20:00|15381.8|15375.8|15377.8|15371.8|15382.3|15376.3|15375.8|15369.8|137
1660332300000|2022-08-12 19:25:00|15377.3|15371.3|15380.8|15374.8|15382.8|15376.8|15376.8|15370.8|105
1660332600000|2022-08-12 19:30:00|15381.8|15375.8|15381.8|15375.8|15383.8|15377.8|15379.8|15373.8|88
1660332900000|2022-08-12 19:35:00|15381.3|15375.3|15382.8|15376.8|15385.8|15379.8|15380.8|15374.8|116
1660333200000|2022-08-12 19:40:00|15383.3|15377.3|15388.8|15382.8|15388.8|15382.8|15382.8|15376.8|167
1660333500000|2022-08-12 19:45:00|15388.3|15382.3|15385.8|15379.8|15388.8|15382.8|15379.3|15373.3|160
1660333800000|2022-08-12 19:50:00|15386.3|15380.3|15389.3|15383.3|15389.8|15383.8|15382.8|15376.8|166
1660334100000|2022-08-12 19:55:00|15391.3|15385.3|15392.8|15386.8|15394.8|15388.8|15389.3|15383.3|222
1660334400000|2022-08-12 20:00:00|15393.3|15387.3|15389.8|15383.8|15393.3|15387.3|15383.8|15377.8|327
1660334700000|2022-08-12 20:05:00|15390.3|15384.3|15391.8|15385.8|15392.8|15386.8|15389.3|15383.3|78
1660335000000|2022-08-12 20:10:00|15391.3|15385.3|15389.3|15383.3|15391.8|15385.8|15388.3|15382.3|69
1660335300000|2022-08-12 20:15:00|15388.8|15382.8|15386.3|15380.3|15388.8|15382.8|15385.3|15379.3|79
1660335600000|2022-08-12 20:20:00|15386.8|15380.8|15384.3|15378.3|15386.8|15380.8|15381.8|15375.8|107
1660335900000|2022-08-12 20:25:00|15384.8|15378.8|15385.8|15379.8|15385.8|15379.8|15381.3|15375.3|88
1660336200000|2022-08-12 20:30:00|15386.8|15380.8|15385.3|15379.3|15386.8|15380.8|15383.3|15377.3|54
1660336500000|2022-08-12 20:35:00|15385.8|15379.8|15390.8|15384.8|15390.8|15384.8|15382.8|15376.8|97
1660336800000|2022-08-12 20:40:00|15390.3|15384.3|15393.8|15387.8|15393.8|15387.8|15389.3|15383.3|82
1660337100000|2022-08-12 20:45:00|15393.3|15387.3|15400.8|15394.8|15400.8|15394.8|15393.3|15387.3|225
1660337400000|2022-08-12 20:50:00|15399.8|15393.8|15400.8|15394.8|15401.8|15395.8|15398.8|15392.8|208
1660337700000|2022-08-12 20:55:00|15400.3|15394.3|15403.3|15397.3|15405.3|15399.3|15399.8|15393.8|406
1660338000000|2022-08-12 21:00:00|||||||||1
1660514400000|2022-08-14 22:00:00|15395.4|15381.4|15389.8|15375.8|15397|15383|15389|15375|0
1660514700000|2022-08-14 22:05:00|15389.3|15375.3|15385.1|15371.1|15389.8|15375.8|15380.1|15366.1|0
1660515000000|2022-08-14 22:10:00|15384.3|15370.3|15385.9|15371.9|15387.5|15373.5|15380.3|15366.3|0
1660515300000|2022-08-14 22:15:00|15385.5|15371.5|15389.2|15375.2|15389.2|15375.2|15383.5|15369.5|0
1660515600000|2022-08-14 22:20:00|15388.4|15374.4|15385.1|15371.1|15389.2|15375.2|15384.3|15370.3|0
1660515900000|2022-08-14 22:25:00|15385.9|15371.9|15385.1|15371.1|15386.7|15372.7|15384.3|15370.3|0
1660516200000|2022-08-14 22:30:00|15384.3|15370.3|15381.1|15367.1|15385.1|15371.1|15379.5|15365.5|0
1660516500000|2022-08-14 22:35:00|15381.9|15367.9|15382.7|15368.7|15384.3|15370.3|15378.6|15364.6|0
1660516800000|2022-08-14 22:40:00|15382.3|15368.3|15379.5|15365.5|15382.7|15368.7|15377.8|15363.8|0
1660517100000|2022-08-14 22:45:00|15379|15365|15383.5|15369.5|15383.5|15369.5|15378.6|15364.6|0
1660517400000|2022-08-14 22:50:00|15382.7|15368.7|15378.1|15364.1|15382.7|15368.7|15375.1|15361.1|0
1660517700000|2022-08-14 22:55:00|15377.6|15363.6|15377.2|15363.2|15378.1|15364.1|15374|15360|0
1660518000000|2022-08-14 23:00:00|15376.4|15362.4|15382.1|15368.1|15383.7|15369.7|15376.4|15362.4|0
1660518300000|2022-08-14 23:05:00|15381.7|15367.7|15379.6|15365.6|15382.1|15368.1|15377.6|15363.6|0
1660518600000|2022-08-14 23:10:00|15380|15366|15382.1|15368.1|15382.1|15368.1|15378.4|15364.4|0
1660518900000|2022-08-14 23:15:00|15382.9|15368.9|15378.9|15364.9|15385.3|15371.3|15378.9|15364.9|0
1660519200000|2022-08-14 23:20:00|15379.3|15365.3|15378.9|15364.9|15380.5|15366.5|15377.7|15363.7|0
1660519500000|2022-08-14 23:25:00|15378.5|15364.5|15375.3|15361.3|15380.5|15366.5|15374.9|15360.9|0
1660519800000|2022-08-14 23:30:00|15376.1|15362.1|15376.4|15362.4|15377.4|15363.4|15373.4|15359.4|0
1660520100000|2022-08-14 23:35:00|15375.6|15361.6|15372.8|15358.8|15376.4|15362.4|15372.4|15358.4|0
1660520400000|2022-08-14 23:40:00|15372.4|15358.4|15371.1|15357.1|15374.8|15360.8|15370.8|15356.8|0
1660520700000|2022-08-14 23:45:00|15371.6|15357.6|15368.3|15354.3|15371.6|15357.6|15368.3|15354.3|0
1660521000000|2022-08-14 23:50:00|15367.5|15353.5|15366.8|15352.8|15369.1|15355.1|15365.2|15351.2|0
1660521300000|2022-08-14 23:55:00|15366.4|15352.4|15358.6|15344.6|15367.6|15353.6|15357.7|15343.7|0
1660521600000|2022-08-15 00:00:00|15359.4|15345.4|15364.2|15350.2|15365.4|15351.4|15359.4|15345.4|0
1660521900000|2022-08-15 00:05:00|15364.6|15350.6|15364.2|15350.2|15366.7|15352.7|15363.4|15349.4|0
1660522200000|2022-08-15 00:10:00|15363.8|15349.8|15369.6|15355.6|15371.2|15357.2|15362.2|15348.2|0
1660522500000|2022-08-15 00:15:00|15369.2|15355.2|15377.3|15363.3|15379.5|15365.5|15369.2|15355.2|0
1660522800000|2022-08-15 00:20:00|15376.3|15362.3|15369.6|15355.6|15376.3|15362.3|15369.2|15355.2|0
1660523100000|2022-08-15 00:25:00|15369.8|15355.8|15367|15353|15369.8|15355.8|15366.2|15352.2|0
1660523400000|2022-08-15 00:30:00|15366.8|15352.8|15366.2|15352.2|15367.4|15353.4|15363.9|15349.9|0
1660523700000|2022-08-15 00:35:00|15366|15352|15363.7|15349.7|15367.4|15353.4|15363.7|15349.7|0
1660524000000|2022-08-15 00:40:00|15363.3|15349.3|15364.1|15350.1|15364.1|15350.1|15360.5|15346.5|0
1660524300000|2022-08-15 00:45:00|15372.3|15368.3|15370.8|15366.8|15375.3|15371.3|15347.8|15343.8|4806
1660524600000|2022-08-15 00:50:00|15369.8|15365.8|15367.3|15363.3|15373.8|15369.8|15361.8|15357.8|1525
1660524900000|2022-08-15 00:55:00|15366.3|15362.3|15356.3|15352.3|15369.8|15365.8|15354.8|15350.8|803
1660525200000|2022-08-15 01:00:00|15355.8|15351.8|15348.8|15344.8|15367.3|15363.3|15338.3|15334.3|3719
1660525500000|2022-08-15 01:05:00|15348.3|15344.3|15350.8|15346.8|15366.3|15362.3|15340.8|15336.8|2010
1660525800000|2022-08-15 01:10:00|15351.3|15347.3|15325.8|15321.8|15353.8|15349.8|15322.3|15318.3|3059
1660526100000|2022-08-15 01:15:00|15325.3|15321.3|15330.8|15326.8|15331.8|15327.8|15316.8|15312.8|2019
1660526400000|2022-08-15 01:20:00|15330.3|15326.3|15335.3|15331.3|15346.3|15342.3|15321.8|15317.8|1411
1660526700000|2022-08-15 01:25:00|15336.3|15332.3|15340.3|15336.3|15349.3|15345.3|15335.3|15331.3|1449
1660527000000|2022-08-15 01:30:00|15340.8|15336.8|15345.3|15341.3|15355.3|15351.3|15337.3|15333.3|1385
1660527300000|2022-08-15 01:35:00|15344.8|15340.8|15359.8|15355.8|15393.3|15389.3|15343.8|15339.8|4459
1660527600000|2022-08-15 01:40:00|15360.3|15356.3|15372.8|15368.8|15373.8|15369.8|15347.3|15343.3|1516
1660527900000|2022-08-15 01:45:00|15373.3|15369.3|15379.8|15375.8|15392.8|15388.8|15372.8|15368.8|2952
1660528200000|2022-08-15 01:50:00|15380.3|15376.3|15385.8|15381.8|15394.3|15390.3|15379.3|15375.3|1563
1660528500000|2022-08-15 01:55:00|15385.3|15381.3|15392.8|15388.8|15399.8|15395.8|15384.3|15380.3|1389
1660528800000|2022-08-15 02:00:00|15393.8|15389.8|15379.3|15375.3|15395.3|15391.3|15378.8|15374.8|1111
1660529100000|2022-08-15 02:05:00|15378.8|15374.8|15381.8|15377.8|15390.8|15386.8|15372.8|15368.8|1240
1660529400000|2022-08-15 02:10:00|15381.3|15377.3|15378.8|15374.8|15392.8|15388.8|15378.8|15374.8|695
1660529700000|2022-08-15 02:15:00|15377.8|15373.8|15368.3|15364.3|15382.3|15378.3|15366.8|15362.8|1520
1660530000000|2022-08-15 02:20:00|15367.8|15363.8|15380.3|15376.3|15380.3|15376.3|15364.8|15360.8|1072
1660530300000|2022-08-15 02:25:00|15379.8|15375.8|15389.8|15385.8|15392.8|15388.8|15379.8|15375.8|1093
1660530600000|2022-08-15 02:30:00|15390.3|15386.3|15381.8|15377.8|15394.8|15390.8|15377.3|15373.3|1025
1660530900000|2022-08-15 02:35:00|15382.8|15378.8|15388.8|15384.8|15395.8|15391.8|15380.8|15376.8|816
1660531200000|2022-08-15 02:40:00|15387.8|15383.8|15394.8|15390.8|15397.8|15393.8|15386.3|15382.3|895
1660531500000|2022-08-15 02:45:00|15395.3|15391.3|15385.3|15381.3|15400.8|15396.8|15380.8|15376.8|1163
1660531800000|2022-08-15 02:50:00|15385.8|15381.8|15387.3|15383.3|15389.3|15385.3|15378.3|15374.3|477
1660532100000|2022-08-15 02:55:00|15388.3|15384.3|15387.8|15383.8|15390.8|15386.8|15384.8|15380.8|297
1660532400000|2022-08-15 03:00:00|15387.3|15383.3|15382.8|15378.8|15388.8|15384.8|15381.3|15377.3|619
1660532700000|2022-08-15 03:05:00|15382.3|15378.3|15390.8|15386.8|15392.8|15388.8|15378.8|15374.8|515
1660533000000|2022-08-15 03:10:00|15391.8|15387.8|15392.8|15388.8|15397.8|15393.8|15391.3|15387.3|558
1660533300000|2022-08-15 03:15:00|15394.8|15390.8|15395.8|15391.8|15400.8|15396.8|15391.3|15387.3|601
1660533600000|2022-08-15 03:20:00|15396.8|15392.8|15392.8|15388.8|15397.3|15393.3|15389.8|15385.8|296
1660533900000|2022-08-15 03:25:00|15393.8|15389.8|15396.8|15392.8|15398.8|15394.8|15388.3|15384.3|635
1660534200000|2022-08-15 03:30:00|15396.3|15392.3|15393.3|15389.3|15397.8|15393.8|15389.8|15385.8|452
1660534500000|2022-08-15 03:35:00|15392.3|15388.3|15396.8|15392.8|15399.3|15395.3|15391.8|15387.8|279
1660534800000|2022-08-15 03:40:00|15395.8|15391.8|15396.8|15392.8|15398.3|15394.3|15392.8|15388.8|242
1660535100000|2022-08-15 03:45:00|15396.3|15392.3|15407.8|15403.8|15413.3|15409.3|15394.8|15390.8|1661
1660535400000|2022-08-15 03:50:00|15408.8|15404.8|15410.8|15406.8|15413.8|15409.8|15401.8|15397.8|703
1660535700000|2022-08-15 03:55:00|15411.3|15407.3|15410.8|15406.8|15413.3|15409.3|15408.3|15404.3|436
1660536000000|2022-08-15 04:00:00|15411.3|15407.3|15411.3|15407.3|15416.8|15412.8|15409.8|15405.8|628
1660536300000|2022-08-15 04:05:00|15410.3|15406.3|15408.3|15404.3|15413.8|15409.8|15403.8|15399.8|551
1660536600000|2022-08-15 04:10:00|15408.8|15404.8|15415.8|15411.8|15419.8|15415.8|15404.8|15400.8|763
1660536900000|2022-08-15 04:15:00|15416.3|15412.3|15428.3|15424.3|15428.8|15424.8|15415.3|15411.3|1015
1660537200000|2022-08-15 04:20:00|15429.3|15425.3|15434.3|15430.3|15436.8|15432.8|15424.8|15420.8|1293
1660537500000|2022-08-15 04:25:00|15434.8|15430.8|15426.8|15422.8|15437.8|15433.8|15426.8|15422.8|673
1660537800000|2022-08-15 04:30:00|15427.8|15423.8|15428.8|15424.8|15429.8|15425.8|15423.8|15419.8|712
1660538100000|2022-08-15 04:35:00|15429.3|15425.3|15424.8|15420.8|15429.3|15425.3|15420.8|15416.8|637
1660538400000|2022-08-15 04:40:00|15425.8|15421.8|15425.8|15421.8|15430.3|15426.3|15423.3|15419.3|425
1660538700000|2022-08-15 04:45:00|15425.3|15421.3|15428.8|15424.8|15431.3|15427.3|15424.8|15420.8|299
1660539000000|2022-08-15 04:50:00|15429.8|15425.8|15427.8|15423.8|15429.8|15425.8|15426.8|15422.8|188
1660539300000|2022-08-15 04:55:00|15426.8|15422.8|15425.3|15421.3|15428.3|15424.3|15424.3|15420.3|350
1660539600000|2022-08-15 05:00:00|15425.8|15421.8|15430.3|15426.3|15430.8|15426.8|15425.3|15421.3|383
1660539900000|2022-08-15 05:05:00|15429.8|15425.8|15423.8|15419.8|15435.3|15431.3|15421.8|15417.8|878
1660540200000|2022-08-15 05:10:00|15424.3|15420.3|15425.3|15421.3|15427.3|15423.3|15422.8|15418.8|312
1660540500000|2022-08-15 05:15:00|15424.8|15420.8|15419.8|15415.8|15425.8|15421.8|15418.3|15414.3|706
1660540800000|2022-08-15 05:20:00|15418.8|15414.8|15416.3|15412.3|15419.3|15415.3|15414.8|15410.8|569
1660541100000|2022-08-15 05:25:00|15416.8|15412.8|15403.3|15399.3|15416.8|15412.8|15400.3|15396.3|1928
1660541400000|2022-08-15 05:30:00|15401.4|15397.4|15397.9|15393.9|15409.9|15405.9|15396.9|15392.9|1649
1660541700000|2022-08-15 05:35:00|15397.4|15393.4|15385.9|15381.9|15398.9|15394.9|15385.9|15381.9|1643
1660542000000|2022-08-15 05:40:00|15386.9|15382.9|15387.4|15383.4|15393.9|15389.9|15386.4|15382.4|2423
1660542300000|2022-08-15 05:45:00|15393.9|15379.9|15392.3|15378.3|15393.9|15379.9|15388.5|15374.5|2
1660542600000|2022-08-15 05:50:00|15392.5|15378.5|15394.1|15380.1|15396.4|15382.4|15391.1|15377.1|0
1660542900000|2022-08-15 05:55:00|15393.9|15379.9|15399.6|15385.6|15400|15386|15393.5|15379.5|0
1660543200000|2022-08-15 06:00:00|15400|15386|15407|15393|15408.2|15394.2|15396|15382|0
1660543500000|2022-08-15 06:05:00|15407.2|15393.2|15404.9|15390.9|15409.4|15395.4|15404.9|15390.9|0
1660543800000|2022-08-15 06:10:00|15405.1|15391.1|15407.9|15393.9|15414|15400|15404.5|15390.5|0
1660544100000|2022-08-15 06:15:00|15407.7|15393.7|15410.5|15396.5|15413.6|15399.6|15403.8|15389.8|0
1660544400000|2022-08-15 06:20:00|15410.7|15396.7|15412.1|15398.1|15412.1|15398.1|15407.1|15393.1|0
1660544700000|2022-08-15 06:25:00|15412|15398|15411.7|15397.7|15412.8|15398.8|15409.9|15395.9|0
1660545000000|2022-08-15 06:30:00|15411.6|15397.6|15409.7|15395.7|15411.6|15397.6|15406.8|15392.8|0
1660545300000|2022-08-15 06:35:00|15409.6|15395.6|15410.6|15396.6|15411.5|15397.5|15409.5|15395.5|0
1660545600000|2022-08-15 06:40:00|15410.5|15396.5|15414.2|15400.2|15414.3|15400.3|15410.5|15396.5|0
1660545900000|2022-08-15 06:45:00|15414.3|15400.3|15413.4|15399.4|15415|15401|15411.3|15397.3|0
1660546200000|2022-08-15 06:50:00|15412.8|15398.8|15409.2|15395.2|15413.5|15399.5|15408.3|15394.3|0
1660546500000|2022-08-15 06:55:00|15408.6|15394.6|15405.8|15391.8|15410.8|15396.8|15405.8|15391.8|0
1660546800000|2022-08-15 07:00:00|15406.4|15392.4|15398.4|15392.4|15406.4|15392.9|15388.4|15382.4|400
1660547100000|2022-08-15 07:05:00|15397.4|15391.4|15390.9|15384.9|15399.9|15393.9|15390.9|15384.9|148
1660547400000|2022-08-15 07:10:00|15389.9|15383.9|15380.4|15374.4|15389.9|15383.9|15378.9|15372.9|592
1660547700000|2022-08-15 07:15:00|15381.4|15375.4|15372.9|15366.9|15381.4|15375.4|15370.9|15364.9|601
1660548000000|2022-08-15 07:20:00|15371.9|15365.9|15366.9|15360.9|15372.4|15366.4|15364.4|15358.4|429
1660548300000|2022-08-15 07:25:00|15367.4|15361.4|15368.9|15362.9|15370.4|15364.4|15360.4|15354.4|467
1660548600000|2022-08-15 07:30:00|15369.4|15363.4|15370.4|15364.4|15375.9|15369.9|15368.9|15362.9|287
1660548900000|2022-08-15 07:35:00|15370.9|15364.9|15364.4|15358.4|15370.9|15364.9|15363.9|15357.9|196
1660549200000|2022-08-15 07:40:00|15363.9|15357.9|15371.9|15365.9|15372.9|15366.9|15362.9|15356.9|198
1660549500000|2022-08-15 07:45:00|15372.4|15366.4|15372.9|15366.9|15375.9|15369.9|15371.9|15365.9|141
1660549800000|2022-08-15 07:50:00|15372.4|15366.4|15375.9|15369.9|15375.9|15369.9|15369.9|15363.9|97
1660550100000|2022-08-15 07:55:00|15374.9|15368.9|15367.9|15361.9|15374.9|15368.9|15367.9|15361.9|184
1660550400000|2022-08-15 08:00:00|15368.4|15362.4|15368.9|15362.9|15369.9|15363.9|15366.9|15360.9|126
1660550700000|2022-08-15 08:05:00|15370.9|15364.9|15375.4|15369.4|15378.9|15372.9|15370.9|15364.9|298
1660551000000|2022-08-15 08:10:00|15376.4|15370.4|15374.9|15368.9|15376.9|15370.9|15374.9|15368.9|72
1660551300000|2022-08-15 08:15:00|15375.9|15369.9|15378.9|15372.9|15378.9|15372.9|15374.9|15368.9|72
1660551600000|2022-08-15 08:20:00|15379.9|15373.9|15384.9|15378.9|15390.4|15384.4|15379.9|15373.9|420
1660551900000|2022-08-15 08:25:00|15383.9|15377.9|15387.4|15381.4|15387.9|15381.9|15382.4|15376.4|151
1660552200000|2022-08-15 08:30:00|15386.9|15380.9|15389.4|15383.4|15391.9|15385.9|15386.4|15380.4|146
1660552500000|2022-08-15 08:35:00|15389.9|15383.9|15389.9|15383.9|15392.4|15386.4|15387.9|15381.9|130
1660552800000|2022-08-15 08:40:00|15390.9|15384.9|15387.9|15381.9|15393.9|15387.9|15387.9|15381.9|125
1660553100000|2022-08-15 08:45:00|15387.4|15381.4|15382.9|15376.9|15387.9|15381.9|15381.9|15375.9|160
1660553400000|2022-08-15 08:50:00|15383.4|15377.4|15382.9|15376.9|15385.9|15379.9|15381.4|15375.4|67
1660553700000|2022-08-15 08:55:00|15381.9|15375.9|15377.9|15371.9|15382.4|15376.4|15377.9|15371.9|84
1660554000000|2022-08-15 09:00:00|15377.4|15371.4|15380.4|15374.4|15380.4|15374.4|15376.9|15370.9|65
1660554300000|2022-08-15 09:05:00|15379.9|15373.9|15377.9|15371.9|15380.4|15374.4|15376.9|15370.9|87
1660554600000|2022-08-15 09:10:00|15378.4|15372.4|15381.9|15375.9|15382.4|15376.4|15377.4|15371.4|36
1660554900000|2022-08-15 09:15:00|15382.4|15376.4|15376.9|15370.9|15382.9|15376.9|15376.9|15370.9|90
1660555200000|2022-08-15 09:20:00|15376.4|15370.4|15371.9|15365.9|15376.4|15370.4|15368.9|15362.9|217
1660555500000|2022-08-15 09:25:00|15372.4|15366.4|15370.9|15364.9|15372.4|15366.4|15368.9|15362.9|77
1660555800000|2022-08-15 09:30:00|15370.4|15364.4|15367.9|15361.9|15371.9|15365.9|15367.9|15361.9|93
1660556100000|2022-08-15 09:35:00|15368.4|15362.4|15369.9|15363.9|15369.9|15363.9|15364.9|15358.9|146
1660556400000|2022-08-15 09:40:00|15370.4|15364.4|15373.9|15367.9|15375.9|15369.9|15369.9|15363.9|102
1660556700000|2022-08-15 09:45:00|15373.4|15367.4|15375.9|15369.9|15377.4|15371.4|15372.9|15366.9|65
1660557000000|2022-08-15 09:50:00|15374.9|15368.9|15377.4|15371.4|15380.4|15374.4|15374.9|15368.9|120
1660557300000|2022-08-15 09:55:00|15376.9|15370.9|15377.4|15371.4|15378.9|15372.9|15376.9|15370.9|45
1660557600000|2022-08-15 10:00:00|15377.9|15371.9|15376.9|15370.9|15382.4|15376.4|15376.4|15370.4|160
1660557900000|2022-08-15 10:05:00|15377.4|15371.4|15374.4|15368.4|15377.4|15371.4|15373.9|15367.9|82
1660558200000|2022-08-15 10:10:00|15373.9|15367.9|15374.9|15368.9|15377.4|15371.4|15370.4|15364.4|72
1660558500000|2022-08-15 10:15:00|15373.9|15367.9|15375.9|15369.9|15376.4|15370.4|15371.9|15365.9|74
1660558800000|2022-08-15 10:20:00|15376.4|15370.4|15371.4|15365.4|15376.9|15370.9|15369.4|15363.4|167
1660559100000|2022-08-15 10:25:00|15371.9|15365.9|15369.9|15363.9|15374.9|15368.9|15369.9|15363.9|49
1660559400000|2022-08-15 10:30:00|15369.4|15363.4|15371.9|15365.9|15372.4|15366.4|15368.4|15362.4|62
1660559700000|2022-08-15 10:35:00|15371.4|15365.4|15372.9|15366.9|15373.4|15367.4|15370.9|15364.9|27
1660560000000|2022-08-15 10:40:00|15373.9|15367.9|15378.4|15372.4|15378.4|15372.4|15373.9|15367.9|57
1660560300000|2022-08-15 10:45:00|15377.9|15371.9|15384.4|15378.4|15384.9|15378.9|15376.9|15370.9|171
1660560600000|2022-08-15 10:50:00|15384.9|15378.9|15384.4|15378.4|15384.9|15378.9|15381.9|15375.9|134
1660560900000|2022-08-15 10:55:00|15384.9|15378.9|15387.4|15381.4|15387.9|15381.9|15384.9|15378.9|115
1660561200000|2022-08-15 11:00:00|15386.9|15380.9|15385.4|15379.4|15389.4|15383.4|15384.9|15378.9|128
1660561500000|2022-08-15 11:05:00|15384.9|15378.9|15386.4|15380.4|15387.4|15381.4|15383.9|15377.9|67
1660561800000|2022-08-15 11:10:00|15385.9|15379.9|15383.9|15377.9|15385.9|15379.9|15382.9|15376.9|78
1660562100000|2022-08-15 11:15:00|15384.9|15378.9|15383.9|15377.9|15384.9|15378.9|15383.9|15377.9|58
1660562400000|2022-08-15 11:20:00|15384.9|15378.9|15381.9|15375.9|15384.9|15378.9|15381.9|15375.9|57
1660562700000|2022-08-15 11:25:00|15380.9|15374.9|15383.4|15377.4|15383.9|15377.9|15379.9|15373.9|47
1660563000000|2022-08-15 11:30:00|15383.9|15377.9|15379.9|15373.9|15384.4|15378.4|15379.9|15373.9|36
1660563300000|2022-08-15 11:35:00|15379.4|15373.4|15377.9|15371.9|15380.9|15374.9|15377.9|15371.9|53
1660563600000|2022-08-15 11:40:00|15376.9|15370.9|15374.4|15368.4|15378.4|15372.4|15373.9|15367.9|104
1660563900000|2022-08-15 11:45:00|15375.4|15369.4|15370.4|15364.4|15375.9|15369.9|15368.9|15362.9|208
1660564200000|2022-08-15 11:50:00|15370.9|15364.9|15368.4|15362.4|15373.9|15367.9|15366.9|15360.9|187
1660564500000|2022-08-15 11:55:00|15368.9|15362.9|15373.4|15367.4|15374.9|15368.9|15368.9|15362.9|88
1660564800000|2022-08-15 12:00:00|15372.9|15366.9|15361.9|15355.9|15372.9|15366.9|15361.4|15355.4|379
1660565100000|2022-08-15 12:05:00|15361.4|15355.4|15363.9|15357.9|15365.9|15359.9|15361.4|15355.4|177
1660565400000|2022-08-15 12:10:00|15364.4|15358.4|15365.9|15359.9|15366.9|15360.9|15348.9|15342.9|771
1660565700000|2022-08-15 12:15:00|15364.9|15358.9|15371.4|15365.4|15372.4|15366.4|15363.9|15357.9|209
1660566000000|2022-08-15 12:20:00|15370.9|15364.9|15371.4|15365.4|15374.4|15368.4|15370.9|15364.9|158
1660566300000|2022-08-15 12:25:00|15371.9|15365.9|15374.4|15368.4|15375.9|15369.9|15370.9|15364.9|156
1660566600000|2022-08-15 12:30:00|15375.9|15369.9|15372.4|15366.4|15378.4|15372.4|15372.4|15366.4|201
1660566900000|2022-08-15 12:35:00|15372.9|15366.9|15362.9|15356.9|15372.9|15366.9|15361.9|15355.9|344
1660567200000|2022-08-15 12:40:00|15362.4|15356.4|15353.9|15347.9|15365.4|15359.4|15352.4|15346.4|340
1660567500000|2022-08-15 12:45:00|15353.4|15347.4|15345.4|15339.4|15354.9|15348.9|15344.4|15338.4|573
1660567800000|2022-08-15 12:50:00|15345.9|15339.9|15339.4|15333.4|15350.9|15344.9|15339.4|15333.4|503
1660568100000|2022-08-15 12:55:00|15339.9|15333.9|15342.9|15336.9|15344.4|15338.4|15338.4|15332.4|282
1660568400000|2022-08-15 13:00:00|15343.4|15337.4|15350.9|15344.9|15350.9|15344.9|15340.4|15334.4|353
1660568700000|2022-08-15 13:05:00|15351.4|15345.4|15351.9|15345.9|15352.9|15346.9|15349.9|15343.9|142
1660569000000|2022-08-15 13:10:00|15350.9|15344.9|15350.4|15344.4|15351.4|15345.4|15346.9|15340.9|194
1660569300000|2022-08-15 13:15:00|15350.9|15344.9|15351.4|15345.4|15353.9|15347.9|15349.4|15343.4|112
1660569600000|2022-08-15 13:20:00|15350.9|15344.9|15354.9|15348.9|15355.9|15349.9|15350.9|15344.9|159
1660569900000|2022-08-15 13:25:00|15355.4|15349.4|15358.9|15352.9|15358.9|15352.9|15354.9|15348.9|219
1660570200000|2022-08-15 13:30:00|15359.9|15353.9|15373.9|15367.9|15375.9|15369.9|15358.9|15352.9|1026
1660570500000|2022-08-15 13:35:00|15374.4|15368.4|15374.9|15368.9|15378.4|15372.4|15369.9|15363.9|749
1660570800000|2022-08-15 13:40:00|15373.9|15367.9|15364.9|15358.9|15373.9|15367.9|15363.9|15357.9|582
1660571100000|2022-08-15 13:45:00|15365.9|15359.9|15370.4|15364.4|15375.9|15369.9|15364.9|15358.9|347
1660571400000|2022-08-15 13:50:00|15370.9|15364.9|15390.9|15384.9|15391.9|15385.9|15370.9|15364.9|715
1660571700000|2022-08-15 13:55:00|15390.4|15384.4|15394.9|15388.9|15396.9|15390.9|15387.4|15381.4|790
1660572000000|2022-08-15 14:00:00|15394.4|15388.4|15384.9|15378.9|15395.4|15389.4|15381.9|15375.9|620
1660572300000|2022-08-15 14:05:00|15383.9|15377.9|15387.4|15381.4|15387.4|15381.4|15382.9|15376.9|211
1660572600000|2022-08-15 14:10:00|15387.9|15381.9|15374.4|15368.4|15388.9|15382.9|15372.9|15366.9|423
1660572900000|2022-08-15 14:15:00|15374.9|15368.9|15374.4|15368.4|15378.4|15372.4|15368.9|15362.9|327
1660573200000|2022-08-15 14:20:00|15373.9|15367.9|15370.4|15364.4|15374.4|15368.4|15364.9|15358.9|406
1660573500000|2022-08-15 14:25:00|15369.9|15363.9|15374.4|15368.4|15375.9|15369.9|15367.4|15361.4|229
1660573800000|2022-08-15 14:30:00|15373.9|15367.9|15385.9|15379.9|15388.4|15382.4|15372.4|15366.4|432
1660574100000|2022-08-15 14:35:00|15385.4|15379.4|15379.4|15373.4|15385.9|15379.9|15377.9|15371.9|233
1660574400000|2022-08-15 14:40:00|15378.9|15372.9|15382.9|15376.9|15389.9|15383.9|15378.9|15372.9|266
1660574700000|2022-08-15 14:45:00|15381.9|15375.9|15373.9|15367.9|15382.9|15376.9|15372.9|15366.9|194
1660575000000|2022-08-15 14:50:00|15373.4|15367.4|15374.9|15368.9|15377.9|15371.9|15370.9|15364.9|331
1660575300000|2022-08-15 14:55:00|15374.4|15368.4|15376.9|15370.9|15377.9|15371.9|15370.9|15364.9|328
1660575600000|2022-08-15 15:00:00|15376.4|15370.4|15378.9|15372.9|15380.9|15374.9|15371.9|15365.9|247
1660575900000|2022-08-15 15:05:00|15379.9|15373.9|15375.4|15369.4|15384.9|15378.9|15374.4|15368.4|151
1660576200000|2022-08-15 15:10:00|15375.9|15369.9|15369.9|15363.9|15375.9|15369.9|15365.9|15359.9|243
1660576500000|2022-08-15 15:15:00|15370.9|15364.9|15373.9|15367.9|15376.4|15370.4|15369.4|15363.4|95
1660576800000|2022-08-15 15:20:00|15374.4|15368.4|15377.9|15371.9|15380.9|15374.9|15371.9|15365.9|162
1660577100000|2022-08-15 15:25:00|15378.4|15372.4|15382.9|15376.9|15382.9|15376.9|15377.9|15371.9|118
1660577400000|2022-08-15 15:30:00|15383.4|15377.4|15386.9|15380.9|15389.4|15383.4|15380.9|15374.9|348
1660577700000|2022-08-15 15:35:00|15387.9|15381.9|15399.9|15393.9|15400.9|15394.9|15387.9|15381.9|887
1660578000000|2022-08-15 15:40:00|15398.9|15392.9|15408.9|15402.9|15408.9|15402.9|15393.9|15387.9|564
1660578300000|2022-08-15 15:45:00|15409.4|15403.4|15415.9|15409.9|15415.9|15409.9|15407.9|15401.9|596
1660578600000|2022-08-15 15:50:00|15415.4|15409.4|15414.9|15408.9|15416.9|15410.9|15410.4|15404.4|303
1660578900000|2022-08-15 15:55:00|15414.4|15408.4|15413.9|15407.9|15415.9|15409.9|15411.4|15405.4|207
1660579200000|2022-08-15 16:00:00|15414.9|15408.9|15411.4|15405.4|15414.9|15408.9|15407.4|15401.4|423
1660579500000|2022-08-15 16:05:00|15410.9|15404.9|15407.4|15401.4|15412.9|15406.9|15406.9|15400.9|192
1660579800000|2022-08-15 16:10:00|15407.9|15401.9|15410.9|15404.9|15415.4|15409.4|15407.4|15401.4|279
1660580100000|2022-08-15 16:15:00|15409.9|15403.9|15407.9|15401.9|15416.9|15410.9|15406.9|15400.9|375
1660580400000|2022-08-15 16:20:00|15408.4|15402.4|15408.4|15402.4|15408.9|15402.9|15405.9|15399.9|153
1660580700000|2022-08-15 16:25:00|15407.9|15401.9|15412.9|15406.9|15412.9|15406.9|15407.9|15401.9|93
1660581000000|2022-08-15 16:30:00|15412.4|15406.4|15413.9|15407.9|15414.4|15408.4|15411.9|15405.9|146
1660581300000|2022-08-15 16:35:00|15414.4|15408.4|15410.9|15404.9|15414.9|15408.9|15410.9|15404.9|106
1660581600000|2022-08-15 16:40:00|15411.4|15405.4|15415.4|15409.4|15415.4|15409.4|15410.9|15404.9|108
1660581900000|2022-08-15 16:45:00|15414.9|15408.9|15417.9|15411.9|15419.9|15413.9|15411.9|15405.9|262
1660582200000|2022-08-15 16:50:00|15417.4|15411.4|15421.9|15415.9|15422.9|15416.9|15416.4|15410.4|231
1660582500000|2022-08-15 16:55:00|15421.4|15415.4|15423.9|15417.9|15426.9|15420.9|15420.9|15414.9|285
1660582800000|2022-08-15 17:00:00|15423.4|15417.4|15419.9|15413.9|15423.9|15417.9|15417.4|15411.4|111
1660583100000|2022-08-15 17:05:00|15420.4|15414.4|15424.4|15418.4|15425.9|15419.9|15419.9|15413.9|107
1660583400000|2022-08-15 17:10:00|15424.9|15418.9|15420.9|15414.9|15424.9|15418.9|15420.4|15414.4|57
1660583700000|2022-08-15 17:15:00|15420.4|15414.4|15415.9|15409.9|15421.9|15415.9|15415.9|15409.9|94
1660584000000|2022-08-15 17:20:00|15415.4|15409.4|15417.9|15411.9|15418.9|15412.9|15412.9|15406.9|109
1660584300000|2022-08-15 17:25:00|15418.9|15412.9|15418.9|15412.9|15420.9|15414.9|15416.9|15410.9|41
1660584600000|2022-08-15 17:30:00|15419.4|15413.4|15413.9|15407.9|15420.9|15414.9|15413.9|15407.9|38
1660584900000|2022-08-15 17:35:00|15413.4|15407.4|15407.4|15401.4|15415.9|15409.9|15406.9|15400.9|169
1660585200000|2022-08-15 17:40:00|15407.9|15401.9|15402.9|15396.9|15410.9|15404.9|15400.9|15394.9|194
1660585500000|2022-08-15 17:45:00|15402.4|15396.4|15405.9|15399.9|15405.9|15399.9|15400.9|15394.9|124
1660585800000|2022-08-15 17:50:00|15405.4|15399.4|15404.4|15398.4|15406.4|15400.4|15401.4|15395.4|110
1660586100000|2022-08-15 17:55:00|15404.9|15398.9|15407.9|15401.9|15407.9|15401.9|15402.4|15396.4|60
1660586400000|2022-08-15 18:00:00|15406.9|15400.9|15405.9|15399.9|15407.9|15401.9|15404.4|15398.4|59
1660586700000|2022-08-15 18:05:00|15406.4|15400.4|15390.9|15384.9|15406.4|15400.4|15388.9|15382.9|379
1660587000000|2022-08-15 18:10:00|15391.9|15385.9|15393.9|15387.9|15394.9|15388.9|15389.9|15383.9|123
1660587300000|2022-08-15 18:15:00|15393.4|15387.4|15396.9|15390.9|15396.9|15390.9|15393.4|15387.4|42
1660587600000|2022-08-15 18:20:00|15396.4|15390.4|15392.4|15386.4|15397.9|15391.9|15391.9|15385.9|58
1660587900000|2022-08-15 18:25:00|15392.9|15386.9|15395.9|15389.9|15396.4|15390.4|15390.9|15384.9|46
1660588200000|2022-08-15 18:30:00|15396.4|15390.4|15407.9|15401.9|15408.9|15402.9|15396.4|15390.4|159
1660588500000|2022-08-15 18:35:00|15408.9|15402.9|15411.9|15405.9|15412.9|15406.9|15407.9|15401.9|55
1660588800000|2022-08-15 18:40:00|15412.9|15406.9|15407.9|15401.9|15412.9|15406.9|15405.9|15399.9|71
1660589100000|2022-08-15 18:45:00|15406.9|15400.9|15409.4|15403.4|15409.9|15403.9|15403.9|15397.9|40
1660589400000|2022-08-15 18:50:00|15408.9|15402.9|15409.4|15403.4|15410.9|15404.9|15405.9|15399.9|39
1660589700000|2022-08-15 18:55:00|15408.4|15402.4|15406.9|15400.9|15409.4|15403.4|15406.4|15400.4|40
1660590000000|2022-08-15 19:00:00|15406.4|15400.4|15407.9|15401.9|15408.9|15402.9|15403.9|15397.9|45
1660590300000|2022-08-15 19:05:00|15408.4|15402.4|15404.9|15398.9|15410.4|15404.4|15403.9|15397.9|63
1660590600000|2022-08-15 19:10:00|15403.9|15397.9|15410.4|15404.4|15411.4|15405.4|15403.9|15397.9|80
1660590900000|2022-08-15 19:15:00|15410.9|15404.9|15415.9|15409.9|15418.9|15412.9|15410.4|15404.4|114
1660591200000|2022-08-15 19:20:00|15415.4|15409.4|15422.9|15416.9|15423.4|15417.4|15415.4|15409.4|75
1660591500000|2022-08-15 19:25:00|15422.4|15416.4|15418.4|15412.4|15422.9|15416.9|15415.9|15409.9|50
1660591800000|2022-08-15 19:30:00|15417.9|15411.9|15417.4|15411.4|15418.4|15412.4|15411.4|15405.4|60
1660592100000|2022-08-15 19:35:00|15416.9|15410.9|15415.9|15409.9|15417.4|15411.4|15413.4|15407.4|36
1660592400000|2022-08-15 19:40:00|15414.9|15408.9|15413.9|15407.9|15416.9|15410.9|15412.4|15406.4|54
1660592700000|2022-08-15 19:45:00|15414.4|15408.4|15416.4|15410.4|15417.9|15411.9|15413.9|15407.9|45
1660593000000|2022-08-15 19:50:00|15418.4|15412.4|15407.9|15401.9|15419.4|15413.4|15407.9|15401.9|85
1660593300000|2022-08-15 19:55:00|15406.9|15400.9|15409.4|15403.4|15410.4|15404.4|15403.9|15397.9|67
1660593600000|2022-08-15 20:00:00|15407.9|15401.9|15409.4|15403.4|15411.4|15405.4|15407.4|15401.4|41
1660593900000|2022-08-15 20:05:00|15408.9|15402.9|15404.9|15398.9|15408.9|15402.9|15404.9|15398.9|46
1660594200000|2022-08-15 20:10:00|15404.4|15398.4|15400.9|15394.9|15404.4|15398.4|15398.9|15392.9|84
1660594500000|2022-08-15 20:15:00|15401.4|15395.4|15402.4|15396.4|15403.9|15397.9|15400.9|15394.9|19
1660594800000|2022-08-15 20:20:00|15401.4|15395.4|15399.4|15393.4|15406.9|15400.9|15399.4|15393.4|142
1660595100000|2022-08-15 20:25:00|15399.9|15393.9|15403.4|15397.4|15403.4|15397.4|15399.4|15393.4|25
1660595400000|2022-08-15 20:30:00|15401.9|15395.9|15408.9|15402.9|15408.9|15402.9|15401.4|15395.4|66
1660595700000|2022-08-15 20:35:00|15409.9|15403.9|15408.4|15402.4|15409.9|15403.9|15404.9|15398.9|45
1660596000000|2022-08-15 20:40:00|15407.9|15401.9|15410.9|15404.9|15411.9|15405.9|15407.9|15401.9|65
1660596300000|2022-08-15 20:45:00|15411.4|15405.4|15417.4|15411.4|15417.4|15411.4|15410.4|15404.4|135
1660596600000|2022-08-15 20:50:00|15416.9|15410.9|15412.9|15406.9|15416.9|15410.9|15410.9|15404.9|88
1660596900000|2022-08-15 20:55:00|15413.4|15407.4|15414.9|15408.9|15416.9|15410.9|15412.4|15406.4|132
1660597200000|2022-08-15 21:00:00|15417.8|15403.8|15419|15405|15419.4|15405.4|15417.7|15403.7|0
1660597500000|2022-08-15 21:05:00|15419.8|15405.8|15419.5|15405.5|15420.5|15406.5|15419|15405|0
1660597800000|2022-08-15 21:10:00|15419|15405|15419|15405|15419.5|15405.5|15418.6|15404.6|0
1660598100000|2022-08-15 21:15:00|15418.8|15404.8|15419|15405|15419|15405|15418.7|15404.7|0
1660598400000|2022-08-15 21:20:00|15418.7|15404.7|15419.1|15405.1|15419.3|15405.3|15418.7|15404.7|0
1660598700000|2022-08-15 21:25:00|15419.2|15405.2|15419.3|15405.3|15419.3|15405.3|15419.1|15405.1|0
1660599000000|2022-08-15 21:30:00|15419.2|15405.2|15417.5|15403.5|15419.2|15405.2|15417.5|15403.5|0
1660599300000|2022-08-15 21:35:00|15417.8|15403.8|15417.8|15403.8|15417.8|15403.8|15417.8|15403.8|0
1660599600000|2022-08-15 21:40:00|15418.2|15404.2|15418.8|15404.8|15418.8|15404.8|15418.2|15404.2|0
1660599900000|2022-08-15 21:45:00|15419|15405|15419.1|15405.1|15419.1|15405.1|15419|15405|0
1660600200000|2022-08-15 21:50:00|15419|15405|15418.5|15404.5|15419|15405|15418.4|15404.4|0
1660600500000|2022-08-15 21:55:00|15418.6|15404.6|15418.6|15404.6|15418.8|15404.8|15417.9|15403.9|0
1660600800000|2022-08-15 22:00:00|15418.4|15404.4|15414.9|15400.9|15419.3|15405.3|15410.9|15396.9|0
1660601100000|2022-08-15 22:05:00|15414.1|15400.1|15411.7|15397.7|15414.1|15400.1|15411.7|15397.7|0
1660601400000|2022-08-15 22:10:00|15412.5|15398.5|15414.9|15400.9|15414.9|15400.9|15411.7|15397.7|0
1660601700000|2022-08-15 22:15:00|15415.7|15401.7|15412.1|15398.1|15416.5|15402.5|15410.5|15396.5|0
1660602000000|2022-08-15 22:20:00|15411.3|15397.3|15411.3|15397.3|15412.1|15398.1|15410.5|15396.5|0
1660602300000|2022-08-15 22:25:00|15410.9|15396.9|15411.3|15397.3|15412.1|15398.1|15409.7|15395.7|0
1660602600000|2022-08-15 22:30:00|15411.7|15397.7|15412.9|15398.9|15413.7|15399.7|15411.7|15397.7|0
1660602900000|2022-08-15 22:35:00|15413.7|15399.7|15412.6|15398.6|15413.7|15399.7|15412.6|15398.6|0
1660603200000|2022-08-15 22:40:00|15413.4|15399.4|15410.2|15396.2|15413.4|15399.4|15410.2|15396.2|0
1660603500000|2022-08-15 22:45:00|15411|15397|15410.2|15396.2|15411|15397|15409.4|15395.4|0
1660603800000|2022-08-15 22:50:00|15411|15397|15407.8|15393.8|15411|15397|15407|15393|0
1660604100000|2022-08-15 22:55:00|15408.2|15394.2|15409.4|15395.4|15410.2|15396.2|15408.2|15394.2|0
1660604400000|2022-08-15 23:00:00|15410.2|15396.2|15408.6|15394.6|15411|15397|15407|15393|0
1660604700000|2022-08-15 23:05:00|15409.4|15395.4|15411|15397|15411.8|15397.8|15407.8|15393.8|0
1660605000000|2022-08-15 23:10:00|15410.2|15396.2|15410.2|15396.2|15411.4|15397.4|15409.4|15395.4|0
1660605300000|2022-08-15 23:15:00|15411|15397|15411|15397|15411|15397|15410.2|15396.2|0
1660605600000|2022-08-15 23:20:00|15410.2|15396.2|15410.2|15396.2|15411|15397|15409.4|15395.4|0
1660605900000|2022-08-15 23:25:00|15409.4|15395.4|15409.4|15395.4|15409.4|15395.4|15408.6|15394.6|0
1660606200000|2022-08-15 23:30:00|15408.6|15394.6|15411|15397|15411|15397|15408.6|15394.6|0
1660606500000|2022-08-15 23:35:00|15410.2|15396.2|15409.4|15395.4|15411|15397|15409.4|15395.4|0
1660606800000|2022-08-15 23:40:00|15410.2|15396.2|15411.4|15397.4|15411.8|15397.8|15409.4|15395.4|0
1660607100000|2022-08-15 23:45:00|15411|15397|15415|15401|15415.8|15401.8|15409.4|15395.4|0
1660607400000|2022-08-15 23:50:00|15415.8|15401.8|15419.5|15405.5|15420.7|15406.7|15415|15401|0
1660607700000|2022-08-15 23:55:00|15419.1|15405.1|15415|15401|15420.7|15406.7|15415|15401|0
1660608000000|2022-08-16 00:00:00|15414.2|15400.2|15404.9|15390.9|15414.2|15400.2|15399.7|15385.7|0
1660608300000|2022-08-16 00:05:00|15405.4|15391.4|15406.5|15392.5|15407|15393|15402.9|15388.9|0
1660608600000|2022-08-16 00:10:00|15406.1|15392.1|15403.7|15389.7|15407.7|15393.7|15402.9|15388.9|0
1660608900000|2022-08-16 00:15:00|15402.9|15388.9|15401.3|15387.3|15403.7|15389.7|15396.8|15382.8|0
1660609200000|2022-08-16 00:20:00|15401.7|15387.7|15400.9|15386.9|15403.7|15389.7|15399.7|15385.7|0
1660609500000|2022-08-16 00:25:00|15401.3|15387.3|15400.6|15386.6|15406.8|15392.8|15400.4|15386.4|0
1660609800000|2022-08-16 00:30:00|15400.8|15386.8|15406.4|15392.4|15407.6|15393.6|15400.4|15386.4|0
1660610100000|2022-08-16 00:35:00|15406.6|15392.6|15407.6|15393.6|15407.6|15393.6|15404|15390|0
1660610400000|2022-08-16 00:40:00|15408|15394|15412.1|15398.1|15413.3|15399.3|15407.2|15393.2|0
1660610700000|2022-08-16 00:45:00|15411.7|15397.7|15412.4|15408.4|15417.4|15413.4|15395.9|15391.9|2533
1660611000000|2022-08-16 00:50:00|15411.9|15407.9|15416.4|15412.4|15419.4|15415.4|15408.9|15404.9|858
1660611300000|2022-08-16 00:55:00|15415.9|15411.9|15412.9|15408.9|15422.9|15418.9|15409.9|15405.9|830
1660611600000|2022-08-16 01:00:00|15412.4|15408.4|15403.4|15399.4|15419.9|15415.9|15394.4|15390.4|2657
1660611900000|2022-08-16 01:05:00|15404.4|15400.4|15410.9|15406.9|15417.9|15413.9|15401.9|15397.9|1679
1660612200000|2022-08-16 01:10:00|15409.9|15405.9|15427.4|15423.4|15428.4|15424.4|15408.4|15404.4|2348
1660612500000|2022-08-16 01:15:00|15428.4|15424.4|15426.9|15422.9|15437.9|15433.9|15420.9|15416.9|2100
1660612800000|2022-08-16 01:20:00|15426.4|15422.4|15411.4|15407.4|15431.4|15427.4|15409.9|15405.9|1622
1660613100000|2022-08-16 01:25:00|15410.9|15406.9|15412.9|15408.9|15415.9|15411.9|15406.9|15402.9|1119
1660613400000|2022-08-16 01:30:00|15413.4|15409.4|15426.4|15422.4|15429.4|15425.4|15409.9|15405.9|1774
1660613700000|2022-08-16 01:35:00|15426.9|15422.9|15419.4|15415.4|15428.9|15424.9|15416.9|15412.9|1007
1660614000000|2022-08-16 01:40:00|15417.4|15413.4|15397.9|15393.9|15417.9|15413.9|15397.4|15393.4|2029
1660614300000|2022-08-16 01:45:00|15398.9|15394.9|15412.9|15408.9|15414.9|15410.9|15391.4|15387.4|2169
1660614600000|2022-08-16 01:50:00|15413.4|15409.4|15423.4|15419.4|15424.9|15420.9|15413.4|15409.4|1255
1660614900000|2022-08-16 01:55:00|15423.9|15419.9|15425.4|15421.4|15430.9|15426.9|15421.9|15417.9|1032
1660615200000|2022-08-16 02:00:00|15425.9|15421.9|15439.9|15435.9|15440.4|15436.4|15419.9|15415.9|1836
1660615500000|2022-08-16 02:05:00|15440.9|15436.9|15440.9|15436.9|15450.9|15446.9|15438.9|15434.9|2063
1660615800000|2022-08-16 02:10:00|15439.9|15435.9|15441.9|15437.9|15444.9|15440.9|15435.9|15431.9|706
1660616100000|2022-08-16 02:15:00|15443.4|15439.4|15443.9|15439.9|15448.4|15444.4|15439.9|15435.9|702
1660616400000|2022-08-16 02:20:00|15444.4|15440.4|15443.9|15439.9|15445.9|15441.9|15439.9|15435.9|348
1660616700000|2022-08-16 02:25:00|15444.4|15440.4|15445.9|15441.9|15453.9|15449.9|15444.4|15440.4|1063
1660617000000|2022-08-16 02:30:00|15444.9|15440.9|15451.4|15447.4|15454.9|15450.9|15440.9|15436.9|965
1660617300000|2022-08-16 02:35:00|15450.9|15446.9|15431.4|15427.4|15453.4|15449.4|15426.9|15422.9|1603
1660617600000|2022-08-16 02:40:00|15431.9|15427.9|15422.9|15418.9|15433.9|15429.9|15422.4|15418.4|1272
1660617900000|2022-08-16 02:45:00|15423.4|15419.4|15424.9|15420.9|15427.9|15423.9|15417.9|15413.9|936
1660618200000|2022-08-16 02:50:00|15426.4|15422.4|15436.9|15432.9|15437.9|15433.9|15425.4|15421.4|780
1660618500000|2022-08-16 02:55:00|15436.4|15432.4|15436.9|15432.9|15441.9|15437.9|15429.9|15425.9|651
1660618800000|2022-08-16 03:00:00|15437.9|15433.9|15443.4|15439.4|15443.9|15439.9|15436.4|15432.4|463
1660619100000|2022-08-16 03:05:00|15442.9|15438.9|15437.9|15433.9|15443.9|15439.9|15437.4|15433.4|107
1660619400000|2022-08-16 03:10:00|15437.4|15433.4|15432.9|15428.9|15438.9|15434.9|15431.4|15427.4|124
1660619700000|2022-08-16 03:15:00|15432.4|15428.4|15431.9|15427.9|15433.4|15429.4|15425.9|15421.9|95
1660620000000|2022-08-16 03:20:00|15431.4|15427.4|15424.9|15420.9|15432.9|15428.9|15424.9|15420.9|86
1660620300000|2022-08-16 03:25:00|15424.4|15420.4|15431.9|15427.9|15431.9|15427.9|15421.9|15417.9|118
1660620600000|2022-08-16 03:30:00|15431.4|15427.4|15428.5|15424.5|15433|15429|15425.3|15421.3|107
1660620900000|2022-08-16 03:35:00|15429|15425|15419.5|15415.5|15429|15425|15419.5|15415.5|105
1660621200000|2022-08-16 03:40:00|15420|15416|15412.5|15408.5|15423|15419|15411.5|15407.5|136
1660621500000|2022-08-16 03:45:00|15415|15411|15410.5|15406.5|15417.5|15413.5|15410.5|15406.5|103
1660621800000|2022-08-16 03:50:00|15409.5|15405.5|15414.5|15410.5|15415.5|15411.5|15408.5|15404.5|184
1660622100000|2022-08-16 03:55:00|15415.5|15411.5|15413.5|15409.5|15416.5|15412.5|15412|15408|108
1660622400000|2022-08-16 04:00:00|15413|15409|15412.5|15408.5|15415|15411|15411.5|15407.5|63
1660622700000|2022-08-16 04:05:00|15413.5|15409.5|15409|15405|15417|15413|15409|15405|87
1660623000000|2022-08-16 04:10:00|15408.5|15404.5|15401|15397|15410.5|15406.5|15399.5|15395.5|153
1660623300000|2022-08-16 04:15:00|15401.5|15397.5|15400|15396|15408|15404|15396|15392|187
1660623600000|2022-08-16 04:20:00|15400.5|15396.5|15399.5|15395.5|15402|15398|15395.5|15391.5|161
1660623900000|2022-08-16 04:25:00|15398.5|15394.5|15409|15405|15411|15407|15398.5|15394.5|87
1660624200000|2022-08-16 04:30:00|15409.5|15405.5|15411|15407|15414|15410|15407.5|15403.5|159
1660624500000|2022-08-16 04:35:00|15410.5|15406.5|15418|15414|15419|15415|15410.5|15406.5|105
1660624800000|2022-08-16 04:40:00|15416.5|15412.5|15418|15414|15418.5|15414.5|15415.5|15411.5|78
1660625100000|2022-08-16 04:45:00|15418.5|15414.5|15426|15422|15426.5|15422.5|15416.5|15412.5|220
1660625400000|2022-08-16 04:50:00|15426.5|15422.5|15431.5|15427.5|15432|15428|15426|15422|172
1660625700000|2022-08-16 04:55:00|15432|15428|15424.5|15420.5|15432.5|15428.5|15424.5|15420.5|142
1660626000000|2022-08-16 05:00:00|15425|15421|15420|15416|15428|15424|15419|15415|127
1660626300000|2022-08-16 05:05:00|15421|15417|15419.5|15415.5|15421.5|15417.5|15411.5|15407.5|157
1660626600000|2022-08-16 05:10:00|15419|15415|15414|15410|15420|15416|15412.5|15408.5|131
1660626900000|2022-08-16 05:15:00|15414.5|15410.5|15412.5|15408.5|15416.5|15412.5|15410.5|15406.5|157
1660627200000|2022-08-16 05:20:00|15412|15408|15412.5|15408.5|15416.5|15412.5|15411|15407|124
1660627500000|2022-08-16 05:25:00|15412|15408|15403|15399|15415.5|15411.5|15399.5|15395.5|404
1660627800000|2022-08-16 05:30:00|15399.9|15395.9|15406.4|15402.4|15406.9|15402.9|15397.4|15393.4|351
1660628100000|2022-08-16 05:35:00|15407.4|15403.4|15414.9|15410.9|15415.4|15411.4|15406.9|15402.9|494
1660628400000|2022-08-16 05:40:00|15415.4|15411.4|15419.4|15415.4|15429.4|15425.4|15413.9|15409.9|1265
1660628700000|2022-08-16 05:45:00|15424.9|15410.9|15424.5|15410.5|15426.9|15412.9|15424|15410|0
1660629000000|2022-08-16 05:50:00|15425|15411|15428.2|15414.2|15428.6|15414.6|15425|15411|0
1660629300000|2022-08-16 05:55:00|15428.6|15414.6|15428.6|15414.6|15431.4|15417.4|15425.8|15411.8|0
1660629600000|2022-08-16 06:00:00|15428.2|15414.2|15426.6|15412.6|15432.2|15418.2|15422.9|15408.9|0
1660629900000|2022-08-16 06:05:00|15426.2|15412.2|15424.5|15410.5|15426.2|15412.2|15420.5|15406.5|0
1660630200000|2022-08-16 06:10:00|15424.1|15410.1|15418.5|15404.5|15424.5|15410.5|15415.3|15401.3|0
1660630500000|2022-08-16 06:15:00|15419.3|15405.3|15421.4|15407.4|15423.5|15409.5|15419.1|15405.1|0
1660630800000|2022-08-16 06:20:00|15421.3|15407.3|15419.1|15405.1|15423.3|15409.3|15414.1|15400.1|0
1660631100000|2022-08-16 06:25:00|15419.2|15405.2|15421|15407|15423.2|15409.2|15416|15402|0
1660631400000|2022-08-16 06:30:00|15420.9|15406.9|15418.5|15404.5|15421.2|15407.2|15414.3|15400.3|0
1660631700000|2022-08-16 06:35:00|15418.6|15404.6|15420.6|15406.6|15420.7|15406.7|15414.3|15400.3|0
1660632000000|2022-08-16 06:40:00|15420.5|15406.5|15421.6|15407.6|15422|15408|15417.6|15403.6|0
1660632300000|2022-08-16 06:45:00|15421.9|15407.9|15424.7|15410.7|15424.7|15410.7|15421.1|15407.1|0
1660632600000|2022-08-16 06:50:00|15426.8|15412.8|15424.6|15410.6|15426.8|15412.8|15422.6|15408.6|0
1660632900000|2022-08-16 06:55:00|15424.5|15410.5|15418.2|15404.2|15425.6|15411.6|15417.6|15403.6|0
1660633200000|2022-08-16 07:00:00|15414.9|15408.9|15411.4|15405.4|15416.9|15410.9|15408.9|15402.9|88
1660633500000|2022-08-16 07:05:00|15410.9|15404.9|15407.9|15401.9|15414.9|15408.9|15406.9|15400.9|53
1660633800000|2022-08-16 07:10:00|15407.4|15401.4|15408.4|15402.4|15409.4|15403.4|15405.4|15399.4|25
1660634100000|2022-08-16 07:15:00|15408.9|15402.9|15408.4|15402.4|15410.4|15404.4|15404.4|15398.4|36
1660634400000|2022-08-16 07:20:00|15408.9|15402.9|15410.4|15404.4|15412.4|15406.4|15407.4|15401.4|23
1660634700000|2022-08-16 07:25:00|15410.9|15404.9|15412.9|15406.9|15413.4|15407.4|15410.4|15404.4|12
1660635000000|2022-08-16 07:30:00|15413.4|15407.4|15418.4|15412.4|15418.4|15412.4|15412.4|15406.4|35
1660635300000|2022-08-16 07:35:00|15417.4|15411.4|15413.9|15407.9|15417.9|15411.9|15413.9|15407.9|28
1660635600000|2022-08-16 07:40:00|15413.4|15407.4|15410.4|15404.4|15413.9|15407.9|15409.9|15403.9|39
1660635900000|2022-08-16 07:45:00|15410.9|15404.9|15415.4|15409.4|15417.4|15411.4|15410.9|15404.9|44
1660636200000|2022-08-16 07:50:00|15415.9|15409.9|15418.4|15412.4|15420.4|15414.4|15415.4|15409.4|67
1660636500000|2022-08-16 07:55:00|15418.9|15412.9|15420.9|15414.9|15423.9|15417.9|15418.9|15412.9|50
1660636800000|2022-08-16 08:00:00|15421.9|15415.9|15422.4|15416.4|15426.9|15420.9|15420.4|15414.4|57
1660637100000|2022-08-16 08:05:00|15422.9|15416.9|15430.9|15424.9|15432.4|15426.4|15420.9|15414.9|72
1660637400000|2022-08-16 08:10:00|15431.4|15425.4|15428.9|15422.9|15431.9|15425.9|15428.9|15422.9|33
1660637700000|2022-08-16 08:15:00|15429.4|15423.4|15425.9|15419.9|15430.4|15424.4|15425.4|15419.4|16
1660638000000|2022-08-16 08:20:00|15426.4|15420.4|15426.4|15420.4|15426.4|15420.4|15423.9|15417.9|27
1660638300000|2022-08-16 08:25:00|15426.9|15420.9|15432.9|15426.9|15436.4|15430.4|15426.9|15420.9|108
1660638600000|2022-08-16 08:30:00|15432.4|15426.4|15434.9|15428.9|15435.4|15429.4|15431.4|15425.4|28
1660638900000|2022-08-16 08:35:00|15434.4|15428.4|15441.9|15435.9|15442.9|15436.9|15434.4|15428.4|92
1660639200000|2022-08-16 08:40:00|15442.4|15436.4|15437.9|15431.9|15444.4|15438.4|15435.4|15429.4|106
1660639500000|2022-08-16 08:45:00|15436.9|15430.9|15434.9|15428.9|15437.4|15431.4|15434.4|15428.4|13
1660639800000|2022-08-16 08:50:00|15434.4|15428.4|15435.4|15429.4|15437.9|15431.9|15433.9|15427.9|65
1660640100000|2022-08-16 08:55:00|15435.9|15429.9|15436.4|15430.4|15436.9|15430.9|15433.4|15427.4|15
1660640400000|2022-08-16 09:00:00|15436.9|15430.9|15432.4|15426.4|15437.4|15431.4|15432.4|15426.4|20
1660640700000|2022-08-16 09:05:00|15433.4|15427.4|15429.4|15423.4|15433.9|15427.9|15429.4|15423.4|43
1660641000000|2022-08-16 09:10:00|15429.9|15423.9|15430.4|15424.4|15431.4|15425.4|15428.9|15422.9|13
1660641300000|2022-08-16 09:15:00|15430.9|15424.9|15433.9|15427.9|15434.4|15428.4|15430.4|15424.4|17
1660641600000|2022-08-16 09:20:00|15434.4|15428.4|15434.9|15428.9|15435.9|15429.9|15433.9|15427.9|2
1660641900000|2022-08-16 09:25:00|15434.4|15428.4|15436.9|15430.9|15439.4|15433.4|15434.4|15428.4|28
1660642200000|2022-08-16 09:30:00|15435.9|15429.9|15430.4|15424.4|15437.9|15431.9|15429.4|15423.4|40
1660642500000|2022-08-16 09:35:00|15430.9|15424.9|15431.4|15425.4|15431.4|15425.4|15428.9|15422.9|36
1660642800000|2022-08-16 09:40:00|15430.9|15424.9|15431.9|15425.9|15432.9|15426.9|15429.9|15423.9|25
1660643100000|2022-08-16 09:45:00|15432.4|15426.4|15431.9|15425.9|15432.4|15426.4|15430.4|15424.4|10
1660643400000|2022-08-16 09:50:00|15431.4|15425.4|15431.9|15425.9|15433.9|15427.9|15429.9|15423.9|8
1660643700000|2022-08-16 09:55:00|15431.4|15425.4|15432.4|15426.4|15432.4|15426.4|15430.9|15424.9|7
1660644000000|2022-08-16 10:00:00|15431.9|15425.9|15431.9|15425.9|15432.4|15426.4|15429.9|15423.9|4
1660644300000|2022-08-16 10:05:00|15431.4|15425.4|15429.4|15423.4|15432.9|15426.9|15429.4|15423.4|8
1660644600000|2022-08-16 10:10:00|15429.9|15423.9|15426.4|15420.4|15429.9|15423.9|15425.4|15419.4|14
1660644900000|2022-08-16 10:15:00|15425.9|15419.9|15428.4|15422.4|15429.4|15423.4|15425.4|15419.4|20
1660645200000|2022-08-16 10:20:00|15428.9|15422.9|15431.4|15425.4|15431.4|15425.4|15427.9|15421.9|7
1660645500000|2022-08-16 10:25:00|15429.9|15423.9|15428.9|15422.9|15430.4|15424.4|15428.9|15422.9|1
1660645800000|2022-08-16 10:30:00|15428.4|15422.4|15427.4|15421.4|15428.9|15422.9|15425.9|15419.9|10
1660646100000|2022-08-16 10:35:00|15427.9|15421.9|15424.9|15418.9|15427.9|15421.9|15423.4|15417.4|48
1660646400000|2022-08-16 10:40:00|15425.4|15419.4|15424.4|15418.4|15425.9|15419.9|15421.4|15415.4|45
1660646700000|2022-08-16 10:45:00|15423.9|15417.9|15423.4|15417.4|15424.9|15418.9|15422.4|15416.4|11
1660647000000|2022-08-16 10:50:00|15423.9|15417.9|15425.4|15419.4|15425.4|15419.4|15422.9|15416.9|7
1660647300000|2022-08-16 10:55:00|15424.9|15418.9|15423.4|15417.4|15426.9|15420.9|15422.9|15416.9|6
1660647600000|2022-08-16 11:00:00|15422.9|15416.9|15428.4|15422.4|15428.4|15422.4|15419.4|15413.4|23
1660647900000|2022-08-16 11:05:00|15428.9|15422.9|15429.4|15423.4|15430.4|15424.4|15428.4|15422.4|9
1660648200000|2022-08-16 11:10:00|15428.9|15422.9|15430.4|15424.4|15430.4|15424.4|15428.9|15422.9|15
1660648500000|2022-08-16 11:15:00|15431.4|15425.4|15430.9|15424.9|15431.4|15425.4|15430.4|15424.4|8
1660648800000|2022-08-16 11:20:00|15431.4|15425.4|15431.4|15425.4|15432.9|15426.9|15431.4|15425.4|7
1660649100000|2022-08-16 11:25:00|15430.4|15424.4|15434.4|15428.4|15434.4|15428.4|15430.4|15424.4|10
1660649400000|2022-08-16 11:30:00|15433.9|15427.9|15435.4|15429.4|15435.9|15429.9|15433.4|15427.4|26
1660649700000|2022-08-16 11:35:00|15435.9|15429.9|15434.9|15428.9|15436.9|15430.9|15433.9|15427.9|36
1660650000000|2022-08-16 11:40:00|15433.9|15427.9|15432.9|15426.9|15434.9|15428.9|15429.9|15423.9|23
1660650300000|2022-08-16 11:45:00|15432.4|15426.4|15430.9|15424.9|15432.4|15426.4|15430.4|15424.4|3
1660650600000|2022-08-16 11:50:00|15431.4|15425.4|15431.9|15425.9|15432.4|15426.4|15430.9|15424.9|2
1660650900000|2022-08-16 11:55:00|15432.4|15426.4|15429.9|15423.9|15433.4|15427.4|15429.9|15423.9|16
1660651200000|2022-08-16 12:00:00|15430.4|15424.4|15428.9|15422.9|15430.4|15424.4|15426.4|15420.4|14
1660651500000|2022-08-16 12:05:00|15429.4|15423.4|15428.4|15422.4|15429.4|15423.4|15427.9|15421.9|5
1660651800000|2022-08-16 12:10:00|15429.9|15423.9|15433.4|15427.4|15434.9|15428.9|15429.4|15423.4|22
1660652100000|2022-08-16 12:15:00|15433.9|15427.9|15434.9|15428.9|15435.9|15429.9|15433.4|15427.4|18
1660652400000|2022-08-16 12:20:00|15434.4|15428.4|15429.9|15423.9|15434.9|15428.9|15429.4|15423.4|22
1660652700000|2022-08-16 12:25:00|15429.4|15423.4|15430.4|15424.4|15431.4|15425.4|15429.4|15423.4|11
1660653000000|2022-08-16 12:30:00|15431.4|15425.4|15423.4|15417.4|15431.9|15425.9|15422.9|15416.9|84
1660653300000|2022-08-16 12:35:00|15423.9|15417.9|15421.9|15415.9|15425.4|15419.4|15421.4|15415.4|75
1660653600000|2022-08-16 12:40:00|15421.4|15415.4|15421.4|15415.4|15423.4|15417.4|15418.9|15412.9|29
1660653900000|2022-08-16 12:45:00|15421.9|15415.9|15418.4|15412.4|15421.9|15415.9|15415.9|15409.9|56
1660654200000|2022-08-16 12:50:00|15418.9|15412.9|15415.9|15409.9|15421.9|15415.9|15415.4|15409.4|44
1660654500000|2022-08-16 12:55:00|15416.4|15410.4|15421.4|15415.4|15421.9|15415.9|15415.9|15409.9|33
1660654800000|2022-08-16 13:00:00|15421.9|15415.9|15423.9|15417.9|15424.4|15418.4|15419.4|15413.4|19
1660655100000|2022-08-16 13:05:00|15424.4|15418.4|15423.9|15417.9|15424.9|15418.9|15422.4|15416.4|10
1660655400000|2022-08-16 13:10:00|15423.4|15417.4|15422.4|15416.4|15423.9|15417.9|15422.4|15416.4|32
1660655700000|2022-08-16 13:15:00|15423.4|15417.4|15420.9|15414.9|15423.4|15417.4|15418.4|15412.4|31
1660656000000|2022-08-16 13:20:00|15420.4|15414.4|15417.9|15411.9|15420.4|15414.4|15416.9|15410.9|33
1660656300000|2022-08-16 13:25:00|15418.4|15412.4|15419.9|15413.9|15419.9|15413.9|15417.4|15411.4|22
1660656600000|2022-08-16 13:30:00|15419.4|15413.4|15414.9|15408.9|15423.4|15417.4|15413.4|15407.4|241
1660656900000|2022-08-16 13:35:00|15414.4|15408.4|15411.9|15405.9|15419.9|15413.9|15408.4|15402.4|119
1660657200000|2022-08-16 13:40:00|15411.4|15405.4|15404.4|15398.4|15411.9|15405.9|15404.4|15398.4|172
1660657500000|2022-08-16 13:45:00|15403.4|15397.4|15395.4|15389.4|15406.9|15400.9|15395.4|15389.4|227
1660657800000|2022-08-16 13:50:00|15393.4|15387.4|15399.9|15393.9|15400.4|15394.4|15388.4|15382.4|240
1660658100000|2022-08-16 13:55:00|15399.4|15393.4|15402.9|15396.9|15407.4|15401.4|15399.4|15393.4|145
1660658400000|2022-08-16 14:00:00|15401.9|15395.9|15391.9|15385.9|15402.4|15396.4|15386.4|15380.4|272
1660658700000|2022-08-16 14:05:00|15390.9|15384.9|15382.9|15376.9|15393.9|15387.9|15378.9|15372.9|213
1660659000000|2022-08-16 14:10:00|15382.4|15376.4|15393.4|15387.4|15396.9|15390.9|15381.9|15375.9|86
1660659300000|2022-08-16 14:15:00|15392.4|15386.4|15389.4|15383.4|15392.4|15386.4|15382.4|15376.4|102
1660659600000|2022-08-16 14:20:00|15389.9|15383.9|15391.4|15385.4|15392.9|15386.9|15386.9|15380.9|28
1660659900000|2022-08-16 14:25:00|15390.9|15384.9|15385.4|15379.4|15390.9|15384.9|15384.4|15378.4|49
1660660200000|2022-08-16 14:30:00|15384.4|15378.4|15364.4|15358.4|15384.9|15378.9|15363.9|15357.9|342
1660660500000|2022-08-16 14:35:00|15363.9|15357.9|15368.9|15362.9|15375.4|15369.4|15362.9|15356.9|139
1660660800000|2022-08-16 14:40:00|15368.4|15362.4|15380.4|15374.4|15380.4|15374.4|15367.9|15361.9|82
1660661100000|2022-08-16 14:45:00|15381.4|15375.4|15385.4|15379.4|15386.4|15380.4|15377.4|15371.4|65
1660661400000|2022-08-16 14:50:00|15386.4|15380.4|15383.4|15377.4|15389.9|15383.9|15382.4|15376.4|58
1660661700000|2022-08-16 14:55:00|15382.9|15376.9|15382.9|15376.9|15385.4|15379.4|15379.9|15373.9|59
1660662000000|2022-08-16 15:00:00|15382.4|15376.4|15382.4|15376.4|15391.4|15385.4|15382.4|15376.4|30
1660662300000|2022-08-16 15:05:00|15382.9|15376.9|15389.4|15383.4|15391.9|15385.9|15382.4|15376.4|40
1660662600000|2022-08-16 15:10:00|15389.9|15383.9|15396.4|15390.4|15399.4|15393.4|15389.9|15383.9|90
1660662900000|2022-08-16 15:15:00|15396.9|15390.9|15405.9|15399.9|15406.9|15400.9|15396.9|15390.9|190
1660663200000|2022-08-16 15:20:00|15404.4|15398.4|15400.9|15394.9|15405.4|15399.4|15400.4|15394.4|54
1660663500000|2022-08-16 15:25:00|15400.4|15394.4|15407.4|15401.4|15408.9|15402.9|15399.4|15393.4|49
1660663800000|2022-08-16 15:30:00|15407.9|15401.9|15410.9|15404.9|15415.9|15409.9|15407.4|15401.4|94
1660664100000|2022-08-16 15:35:00|15410.4|15404.4|15414.9|15408.9|15414.9|15408.9|15407.4|15401.4|24
1660664400000|2022-08-16 15:40:00|15414.4|15408.4|15414.9|15408.9|15415.4|15409.4|15411.9|15405.9|54
1660664700000|2022-08-16 15:45:00|15414.4|15408.4|15414.4|15408.4|15417.4|15411.4|15411.4|15405.4|99
1660665000000|2022-08-16 15:50:00|15413.9|15407.9|15418.4|15412.4|15418.4|15412.4|15411.4|15405.4|25
1660665300000|2022-08-16 15:55:00|15416.9|15410.9|15419.4|15413.4|15420.4|15414.4|15415.4|15409.4|53
1660665600000|2022-08-16 16:00:00|15418.9|15412.9|15411.4|15405.4|15420.4|15414.4|15410.4|15404.4|58
1660665900000|2022-08-16 16:05:00|15411.9|15405.9|15409.9|15403.9|15414.9|15408.9|15409.4|15403.4|37
1660666200000|2022-08-16 16:10:00|15409.4|15403.4|15414.9|15408.9|15414.9|15408.9|15408.9|15402.9|40
1660666500000|2022-08-16 16:15:00|15414.4|15408.4|15420.9|15414.9|15421.9|15415.9|15414.4|15408.4|50
1660666800000|2022-08-16 16:20:00|15420.4|15414.4|15417.4|15411.4|15421.4|15415.4|15413.9|15407.9|23
1660667100000|2022-08-16 16:25:00|15416.9|15410.9|15411.4|15405.4|15417.4|15411.4|15411.4|15405.4|20
1660667400000|2022-08-16 16:30:00|15410.4|15404.4|15412.9|15406.9|15415.4|15409.4|15409.4|15403.4|16
1660667700000|2022-08-16 16:35:00|15412.4|15406.4|15409.4|15403.4|15416.4|15410.4|15409.4|15403.4|45
1660668000000|2022-08-16 16:40:00|15410.4|15404.4|15406.4|15400.4|15411.4|15405.4|15405.9|15399.9|24
1660668300000|2022-08-16 16:45:00|15406.9|15400.9|15405.9|15399.9|15408.9|15402.9|15403.9|15397.9|29
1660668600000|2022-08-16 16:50:00|15406.4|15400.4|15407.9|15401.9|15409.4|15403.4|15404.4|15398.4|16
1660668900000|2022-08-16 16:55:00|15408.4|15402.4|15407.9|15401.9|15409.9|15403.9|15406.9|15400.9|11
1660669200000|2022-08-16 17:00:00|15408.9|15402.9|15407.4|15401.4|15409.4|15403.4|15404.9|15398.9|18
1660669500000|2022-08-16 17:05:00|15407.9|15401.9|15414.4|15408.4|15414.9|15408.9|15407.4|15401.4|33
1660669800000|2022-08-16 17:10:00|15413.9|15407.9|15415.9|15409.9|15415.9|15409.9|15413.4|15407.4|37
1660670100000|2022-08-16 17:15:00|15416.4|15410.4|15415.4|15409.4|15417.4|15411.4|15413.9|15407.9|25
1660670400000|2022-08-16 17:20:00|15415.9|15409.9|15417.4|15411.4|15417.4|15411.4|15413.4|15407.4|7
1660670700000|2022-08-16 17:25:00|15416.9|15410.9|15416.9|15410.9|15419.9|15413.9|15414.9|15408.9|30
1660671000000|2022-08-16 17:30:00|15417.4|15411.4|15418.9|15412.9|15419.4|15413.4|15414.4|15408.4|12
1660671300000|2022-08-16 17:35:00|15418.4|15412.4|15424.4|15418.4|15424.9|15418.9|15418.4|15412.4|51
1660671600000|2022-08-16 17:40:00|15423.9|15417.9|15424.4|15418.4|15424.4|15418.4|15422.4|15416.4|9
1660671900000|2022-08-16 17:45:00|15424.9|15418.9|15424.9|15418.9|15425.9|15419.9|15423.9|15417.9|28
1660672200000|2022-08-16 17:50:00|15424.4|15418.4|15425.4|15419.4|15428.4|15422.4|15423.9|15417.9|62
1660672500000|2022-08-16 17:55:00|15424.9|15418.9|15424.9|15418.9|15425.4|15419.4|15422.4|15416.4|36
1660672800000|2022-08-16 18:00:00|15424.4|15418.4|15427.9|15421.9|15427.9|15421.9|15421.9|15415.9|29
1660673100000|2022-08-16 18:05:00|15427.4|15421.4|15430.4|15424.4|15430.4|15424.4|15425.9|15419.9|32
1660673400000|2022-08-16 18:10:00|15430.9|15424.9|15431.4|15425.4|15432.4|15426.4|15428.9|15422.9|46
1660673700000|2022-08-16 18:15:00|15430.9|15424.9|15429.9|15423.9|15431.9|15425.9|15429.9|15423.9|20
1660674000000|2022-08-16 18:20:00|15430.4|15424.4|15429.9|15423.9|15430.4|15424.4|15429.4|15423.4|13
1660674300000|2022-08-16 18:25:00|15430.4|15424.4|15428.9|15422.9|15430.9|15424.9|15425.4|15419.4|20
1660674600000|2022-08-16 18:30:00|15428.4|15422.4|15422.4|15416.4|15429.4|15423.4|15422.4|15416.4|58
1660674900000|2022-08-16 18:35:00|15421.4|15415.4|15406.9|15400.9|15422.4|15416.4|15405.4|15399.4|37
1660675200000|2022-08-16 18:40:00|15406.4|15400.4|15399.4|15393.4|15408.4|15402.4|15399.4|15393.4|44
1660675500000|2022-08-16 18:45:00|15398.4|15392.4|15393.9|15387.9|15398.4|15392.4|15389.9|15383.9|77
1660675800000|2022-08-16 18:50:00|15394.9|15388.9|15391.4|15385.4|15394.9|15388.9|15389.9|15383.9|47
1660676100000|2022-08-16 18:55:00|15390.9|15384.9|15401.4|15395.4|15403.4|15397.4|15390.9|15384.9|8
1660676400000|2022-08-16 19:00:00|15400.9|15394.9|15393.9|15387.9|15400.9|15394.9|15392.4|15386.4|20
1660676700000|2022-08-16 19:05:00|15394.4|15388.4|15396.9|15390.9|15400.4|15394.4|15393.4|15387.4|24
1660677000000|2022-08-16 19:10:00|15394.9|15388.9|15399.4|15393.4|15399.4|15393.4|15393.9|15387.9|16
1660677300000|2022-08-16 19:15:00|15398.9|15392.9|15401.9|15395.9|15402.4|15396.4|15396.4|15390.4|12
1660677600000|2022-08-16 19:20:00|15401.4|15395.4|15406.9|15400.9|15407.4|15401.4|15399.4|15393.4|23
1660677900000|2022-08-16 19:25:00|15408.4|15402.4|15411.9|15405.9|15411.9|15405.9|15405.4|15399.4|18
1660678200000|2022-08-16 19:30:00|15412.9|15406.9|15418.9|15412.9|15418.9|15412.9|15411.9|15405.9|10
1660678500000|2022-08-16 19:35:00|15419.4|15413.4|15415.4|15409.4|15420.9|15414.9|15414.9|15408.9|10
1660678800000|2022-08-16 19:40:00|15416.4|15410.4|15412.9|15406.9|15418.9|15412.9|15411.9|15405.9|19
1660679100000|2022-08-16 19:45:00|15414.9|15408.9|15416.9|15410.9|15419.4|15413.4|15413.9|15407.9|6
1660679400000|2022-08-16 19:50:00|15417.4|15411.4|15418.4|15412.4|15419.9|15413.9|15414.4|15408.4|18
1660679700000|2022-08-16 19:55:00|15418.9|15412.9|15417.4|15411.4|15419.4|15413.4|15415.9|15409.9|11
1660680000000|2022-08-16 20:00:00|15416.4|15410.4|15415.4|15409.4|15416.4|15410.4|15413.4|15407.4|3
1660680300000|2022-08-16 20:05:00|15416.4|15410.4|15414.4|15408.4|15416.9|15410.9|15413.4|15407.4|8
1660680600000|2022-08-16 20:10:00|15412.9|15406.9|15411.4|15405.4|15413.4|15407.4|15411.4|15405.4|2
1660680900000|2022-08-16 20:15:00|15410.9|15404.9|15412.9|15406.9|15412.9|15406.9|15410.9|15404.9|1
1660681200000|2022-08-16 20:20:00|15413.4|15407.4|15412.4|15406.4|15413.9|15407.9|15412.4|15406.4|18
1660681500000|2022-08-16 20:25:00|15411.4|15405.4|15411.4|15405.4|15412.4|15406.4|15411.4|15405.4|4
1660681800000|2022-08-16 20:30:00|15411.9|15405.9|15409.4|15403.4|15412.4|15406.4|15409.4|15403.4|14
1660682100000|2022-08-16 20:35:00|15411.4|15405.4|15410.4|15404.4|15411.4|15405.4|15409.9|15403.9|8
1660682400000|2022-08-16 20:40:00|15411.4|15405.4|15414.4|15408.4|15414.4|15408.4|15410.4|15404.4|5
1660682700000|2022-08-16 20:45:00|15413.4|15407.4|15416.9|15410.9|15417.4|15411.4|15410.9|15404.9|61
1660683000000|2022-08-16 20:50:00|15417.9|15411.9|15415.9|15409.9|15417.9|15411.9|15413.4|15407.4|17
1660683300000|2022-08-16 20:55:00|15415.4|15409.4|15415.4|15409.4|15415.9|15409.9|15414.4|15408.4|12
1660683600000|2022-08-16 21:00:00|15419|15405|15418.4|15404.4|15419|15405|15417.7|15403.7|0
1660683900000|2022-08-16 21:05:00|15418.3|15404.3|15417.7|15403.7|15418.3|15404.3|15417.6|15403.6|0
1660684200000|2022-08-16 21:10:00|15417.8|15403.8|15417.5|15403.5|15418|15404|15417.5|15403.5|0
1660684500000|2022-08-16 21:15:00|15417.3|15403.3|15415.5|15401.5|15417.3|15403.3|15414.7|15400.7|0
1660684800000|2022-08-16 21:20:00|15416|15402|15415.8|15401.8|15416.3|15402.3|15415.8|15401.8|0
1660685100000|2022-08-16 21:25:00|15416.3|15402.3|15417|15403|15417.1|15403.1|15416.3|15402.3|0
1660685400000|2022-08-16 21:30:00|15417.1|15403.1|15417|15403|15417.1|15403.1|15417|15403|0
1660685700000|2022-08-16 21:35:00|15417.9|15403.9|15416.7|15402.7|15417.9|15403.9|15416.1|15402.1|0
1660686000000|2022-08-16 21:40:00|15416.8|15402.8|15417.6|15403.6|15417.7|15403.7|15416.5|15402.5|0
1660686300000|2022-08-16 21:45:00|15417.3|15403.3|15417.4|15403.4|15418.1|15404.1|15416.9|15402.9|0
1660686600000|2022-08-16 21:50:00|15417.1|15403.1|15417.1|15403.1|15417.4|15403.4|15417.1|15403.1|0
1660686900000|2022-08-16 21:55:00|15417.3|15403.3|15417|15403|15417.4|15403.4|15417|15403|0
1660687200000|2022-08-16 22:00:00|15416.2|15402.2|15406.2|15392.2|15416.2|15402.2|15405.8|15391.8|0
1660687500000|2022-08-16 22:05:00|15407|15393|15404.6|15390.6|15407.8|15393.8|15402.5|15388.5|0
1660687800000|2022-08-16 22:10:00|15405|15391|15407.8|15393.8|15407.8|15393.8|15404.6|15390.6|0
1660688100000|2022-08-16 22:15:00|15407|15393|15403.8|15389.8|15407|15393|15402.2|15388.2|0
1660688400000|2022-08-16 22:20:00|15404.6|15390.6|15405.4|15391.4|15408.6|15394.6|15404.6|15390.6|0
1660688700000|2022-08-16 22:25:00|15405|15391|15407|15393|15407|15393|15403.8|15389.8|0
1660689000000|2022-08-16 22:30:00|15408.2|15394.2|15405.4|15391.4|15408.6|15394.6|15405.4|15391.4|0
1660689300000|2022-08-16 22:35:00|15404.6|15390.6|15407|15393|15407|15393|15403|15389|0
1660689600000|2022-08-16 22:40:00|15407.8|15393.8|15408.2|15394.2|15410.2|15396.2|15406.2|15392.2|0
1660689900000|2022-08-16 22:45:00|15407.8|15393.8|15404.6|15390.6|15408.6|15394.6|15404.2|15390.2|0
1660690200000|2022-08-16 22:50:00|15405.4|15391.4|15407.8|15393.8|15407.8|15393.8|15404.6|15390.6|0
1660690500000|2022-08-16 22:55:00|15407|15393|15405.8|15391.8|15407|15393|15405.8|15391.8|0
1660690800000|2022-08-16 23:00:00|15405.4|15391.4|15405.5|15391.5|15407.8|15393.8|15404.6|15390.6|0
1660691100000|2022-08-16 23:05:00|15404.7|15390.7|15403.1|15389.1|15404.7|15390.7|15400.7|15386.7|0
1660691400000|2022-08-16 23:10:00|15403.9|15389.9|15404.7|15390.7|15405.5|15391.5|15403.1|15389.1|0
1660691700000|2022-08-16 23:15:00|15404.3|15390.3|15402.5|15388.5|15406.3|15392.3|15401.5|15387.5|0
1660692000000|2022-08-16 23:20:00|15403.3|15389.3|15402.5|15388.5|15404.9|15390.9|15400.9|15386.9|0
1660692300000|2022-08-16 23:25:00|15402.9|15388.9|15400.1|15386.1|15402.9|15388.9|15400.1|15386.1|0
1660692600000|2022-08-16 23:30:00|15400.5|15386.5|15400.1|15386.1|15401.7|15387.7|15399.3|15385.3|0
1660692900000|2022-08-16 23:35:00|15399.3|15385.3|15401.7|15387.7|15402.5|15388.5|15399.3|15385.3|0
1660693200000|2022-08-16 23:40:00|15402.5|15388.5|15400.9|15386.9|15402.5|15388.5|15400.1|15386.1|0
1660693500000|2022-08-16 23:45:00|15401.7|15387.7|15404.9|15390.9|15406.5|15392.5|15400.9|15386.9|0
1660693800000|2022-08-16 23:50:00|15404.5|15390.5|15410.5|15396.5|15410.5|15396.5|15403.3|15389.3|0
1660694100000|2022-08-16 23:55:00|15411.3|15397.3|15411.3|15397.3|15415.4|15401.4|15410.5|15396.5|0
1660694400000|2022-08-17 00:00:00|15410.5|15396.5|15407.3|15393.3|15414.6|15400.6|15404.1|15390.1|0
1660694700000|2022-08-17 00:05:00|15408.1|15394.1|15413.8|15399.8|15413.8|15399.8|15408.1|15394.1|0
1660695000000|2022-08-17 00:10:00|15412.9|15398.9|15421.8|15407.8|15421.8|15407.8|15412.9|15398.9|0
1660695300000|2022-08-17 00:15:00|15422.6|15408.6|15422.2|15408.2|15426.6|15412.6|15420.6|15406.6|0
1660695600000|2022-08-17 00:20:00|15422.6|15408.6|15414.9|15400.9|15423|15409|15411.3|15397.3|0
1660695900000|2022-08-17 00:25:00|15414.5|15400.5|15404.7|15390.7|15414.5|15400.5|15404.5|15390.5|0
1660696200000|2022-08-17 00:30:00|15404.9|15390.9|15412.9|15398.9|15414.1|15400.1|15403.7|15389.7|0
1660696500000|2022-08-17 00:35:00|15413.1|15399.1|15408.5|15394.5|15413.3|15399.3|15408.1|15394.1|0
1660696800000|2022-08-17 00:40:00|15408.7|15394.7|15406.9|15392.9|15410.1|15396.1|15406.9|15392.9|0
1660697100000|2022-08-17 00:45:00|15400.4|15396.4|15420.9|15416.9|15421.4|15417.4|15397.9|15393.9|957
1660697400000|2022-08-17 00:50:00|15419.9|15415.9|15420.9|15416.9|15426.9|15422.9|15415.9|15411.9|514
1660697700000|2022-08-17 00:55:00|15420.4|15416.4|15416.4|15412.4|15424.4|15420.4|15415.9|15411.9|373
1660698000000|2022-08-17 01:00:00|15417.4|15413.4|15408.4|15404.4|15421.4|15417.4|15397.9|15393.9|1212
1660698300000|2022-08-17 01:05:00|15407.9|15403.9|15412.4|15408.4|15417.9|15413.9|15407.4|15403.4|694
1660698600000|2022-08-17 01:10:00|15411.4|15407.4|15432.4|15428.4|15436.4|15432.4|15410.9|15406.9|1311
1660698900000|2022-08-17 01:15:00|15432.9|15428.9|15435.4|15431.4|15441.4|15437.4|15428.4|15424.4|1304
1660699200000|2022-08-17 01:20:00|15433.9|15429.9|15431.9|15427.9|15437.4|15433.4|15424.4|15420.4|751
1660699500000|2022-08-17 01:25:00|15431.4|15427.4|15425.9|15421.9|15433.4|15429.4|15419.4|15415.4|432
1660699800000|2022-08-17 01:30:00|15425.4|15421.4|15433.4|15429.4|15433.9|15429.9|15418.9|15414.9|399
1660700100000|2022-08-17 01:35:00|15434.4|15430.4|15423.4|15419.4|15434.9|15430.9|15419.9|15415.9|512
1660700400000|2022-08-17 01:40:00|15423.9|15419.9|15424.9|15420.9|15429.4|15425.4|15417.4|15413.4|447
1660700700000|2022-08-17 01:45:00|15424.4|15420.4|15424.4|15420.4|15428.9|15424.9|15416.4|15412.4|483
1660701000000|2022-08-17 01:50:00|15424.9|15420.9|15440.4|15436.4|15441.4|15437.4|15423.4|15419.4|947
1660701300000|2022-08-17 01:55:00|15441.4|15437.4|15431.4|15427.4|15441.4|15437.4|15428.9|15424.9|373
1660701600000|2022-08-17 02:00:00|15431.9|15427.9|15422.9|15418.9|15438.4|15434.4|15422.9|15418.9|473
1660701900000|2022-08-17 02:05:00|15423.4|15419.4|15426.9|15422.9|15430.4|15426.4|15421.4|15417.4|319
1660702200000|2022-08-17 02:10:00|15426.4|15422.4|15419.4|15415.4|15430.4|15426.4|15418.9|15414.9|272
1660702500000|2022-08-17 02:15:00|15418.9|15414.9|15405.4|15401.4|15418.9|15414.9|15401.9|15397.9|888
1660702800000|2022-08-17 02:20:00|15403.9|15399.9|15391.4|15387.4|15408.4|15404.4|15386.9|15382.9|1161
1660703100000|2022-08-17 02:25:00|15390.9|15386.9|15387.9|15383.9|15395.4|15391.4|15379.4|15375.4|1172
1660703400000|2022-08-17 02:30:00|15386.9|15382.9|15402.4|15398.4|15402.9|15398.9|15382.9|15378.9|641
1660703700000|2022-08-17 02:35:00|15401.4|15397.4|15394.4|15390.4|15402.4|15398.4|15393.4|15389.4|175
1660704000000|2022-08-17 02:40:00|15395.4|15391.4|15409.4|15405.4|15409.4|15405.4|15394.9|15390.9|318
1660704300000|2022-08-17 02:45:00|15409.9|15405.9|15405.9|15401.9|15411.4|15407.4|15404.9|15400.9|274
1660704600000|2022-08-17 02:50:00|15406.4|15402.4|15411.4|15407.4|15414.9|15410.9|15403.4|15399.4|356
1660704900000|2022-08-17 02:55:00|15411.9|15407.9|15407.9|15403.9|15413.4|15409.4|15405.4|15401.4|258
1660705200000|2022-08-17 03:00:00|15408.9|15404.9|15405.9|15401.9|15411.4|15407.4|15405.4|15401.4|155
1660705500000|2022-08-17 03:05:00|15406.4|15402.4|15411.9|15407.9|15413.9|15409.9|15401.9|15397.9|391
1660705800000|2022-08-17 03:10:00|15412.9|15408.9|15416.5|15412.5|15426.4|15422.4|15412.4|15408.4|801
1660706100000|2022-08-17 03:15:00|15416|15412|15413|15409|15417.5|15413.5|15411.5|15407.5|284
1660706400000|2022-08-17 03:20:00|15412.5|15408.5|15414.5|15410.5|15416.5|15412.5|15410.5|15406.5|320
1660706700000|2022-08-17 03:25:00|15415|15411|15415.5|15411.5|15419|15415|15413|15409|330
1660707000000|2022-08-17 03:30:00|15416.5|15412.5|15407|15403|15416.5|15412.5|15407|15403|223
1660707300000|2022-08-17 03:35:00|15408|15404|15401.5|15397.5|15408|15404|15401.5|15397.5|244
1660707600000|2022-08-17 03:40:00|15403.5|15399.5|15399.5|15395.5|15405|15401|15399.5|15395.5|257
1660707900000|2022-08-17 03:45:00|15398.5|15394.5|15402.5|15398.5|15403|15399|15396.5|15392.5|272
1660708200000|2022-08-17 03:50:00|15402|15398|15402|15398|15406|15402|15401|15397|129
1660708500000|2022-08-17 03:55:00|15403|15399|15405.5|15401.5|15406|15402|15401.5|15397.5|123
1660708800000|2022-08-17 04:00:00|15405|15401|15420|15416|15420|15416|15404.5|15400.5|364
1660709100000|2022-08-17 04:05:00|15420.5|15416.5|15414.5|15410.5|15426|15422|15414.5|15410.5|777
1660709400000|2022-08-17 04:10:00|15413.5|15409.5|15417.5|15413.5|15419|15415|15409.5|15405.5|435
1660709700000|2022-08-17 04:15:00|15418|15414|15413.5|15409.5|15418.5|15414.5|15412.5|15408.5|191
1660710000000|2022-08-17 04:20:00|15414.5|15410.5|15413|15409|15415.5|15411.5|15404.5|15400.5|300
1660710300000|2022-08-17 04:25:00|15414|15410|15410|15406|15414.5|15410.5|15408.5|15404.5|178
1660710600000|2022-08-17 04:30:00|15410.5|15406.5|15413|15409|15415|15411|15408.5|15404.5|478
1660710900000|2022-08-17 04:35:00|15413.5|15409.5|15404|15400|15416|15412|15404|15400|650
1660711200000|2022-08-17 04:40:00|15405.5|15401.5|15402|15398|15406.5|15402.5|15401.5|15397.5|384
1660711500000|2022-08-17 04:45:00|15401.5|15397.5|15418.5|15414.5|15420|15416|15396|15392|1044
1660711800000|2022-08-17 04:50:00|15418|15414|15411.5|15407.5|15418|15414|15411|15407|521
1660712100000|2022-08-17 04:55:00|15411|15407|15425|15421|15425.5|15421.5|15411|15407|977
1660712400000|2022-08-17 05:00:00|15423.5|15419.5|15440|15436|15442|15438|15423|15419|1782
1660712700000|2022-08-17 05:05:00|15440.5|15436.5|15431|15427|15440.5|15436.5|15431|15427|1151
1660713000000|2022-08-17 05:10:00|15433|15429|15428|15424|15437|15433|15428|15424|1371
1660713300000|2022-08-17 05:15:00|15428.5|15424.5|15420|15416|15429|15425|15414.5|15410.5|1062
1660713600000|2022-08-17 05:20:00|15421|15417|15418.5|15414.5|15421|15417|15414|15410|1091
1660713900000|2022-08-17 05:25:00|15417.5|15413.5|15424|15420|15426|15422|15417.5|15413.5|1444
1660714200000|2022-08-17 05:30:00|15422|15418|15424.5|15420.5|15426|15422|15415|15411|1342
1660714500000|2022-08-17 05:35:00|15425|15421|15422|15418|15426|15422|15421|15417|678
1660714800000|2022-08-17 05:40:00|15422.5|15418.5|15425|15421|15427|15423|15418|15414|1536
1660715100000|2022-08-17 05:45:00|15431|15417|15427.8|15413.8|15433.5|15419.5|15426.6|15412.6|0
1660715400000|2022-08-17 05:50:00|15427.6|15413.6|15431.4|15417.4|15431.8|15417.8|15427.6|15413.6|0
1660715700000|2022-08-17 05:55:00|15431.6|15417.6|15439.9|15425.9|15440.7|15426.7|15431.6|15417.6|0
1660716000000|2022-08-17 06:00:00|15440.3|15426.3|15431|15417|15440.3|15426.3|15428.6|15414.6|0
1660716300000|2022-08-17 06:05:00|15432|15418|15425|15411|15433.5|15419.5|15425|15411|0
1660716600000|2022-08-17 06:10:00|15425.2|15411.2|15419.6|15405.6|15425.6|15411.6|15418.4|15404.4|0
1660716900000|2022-08-17 06:15:00|15426.2|15412.2|15422.8|15408.8|15427.5|15413.5|15420|15406|0
1660717200000|2022-08-17 06:20:00|15422.7|15408.7|15421|15407|15423|15409|15420.1|15406.1|0
1660717500000|2022-08-17 06:25:00|15421.1|15407.1|15423.8|15409.8|15426.9|15412.9|15421|15407|0
1660717800000|2022-08-17 06:30:00|15424|15410|15418.2|15404.2|15425.2|15411.2|15418.1|15404.1|0
1660718100000|2022-08-17 06:35:00|15418.3|15404.3|15409.8|15395.8|15418.9|15404.9|15409.6|15395.6|0
1660718400000|2022-08-17 06:40:00|15409.9|15395.9|15411.6|15397.6|15411.6|15397.6|15407.7|15393.7|0
1660718700000|2022-08-17 06:45:00|15411.3|15397.3|15408.4|15394.4|15411.6|15397.6|15407.6|15393.6|0
1660719000000|2022-08-17 06:50:00|15408.5|15394.5|15410.7|15396.7|15411|15397|15408.4|15394.4|0
1660719300000|2022-08-17 06:55:00|15410.1|15396.1|15412.2|15398.2|15413.3|15399.3|15409.9|15395.9|0
1660719600000|2022-08-17 07:00:00|15413|15407|15415|15409|15421.5|15415.5|15409.5|15403.5|1158
1660719900000|2022-08-17 07:05:00|15414|15408|15411|15405|15415|15409|15410|15404|433
1660720200000|2022-08-17 07:10:00|15410|15404|15406.5|15400.5|15410.5|15404.5|15406|15400|557
1660720500000|2022-08-17 07:15:00|15407|15401|15403|15397|15408|15402|15401|15395|417
1660720800000|2022-08-17 07:20:00|15402.5|15396.5|15408|15402|15408.5|15402.5|15400.5|15394.5|340
1660721100000|2022-08-17 07:25:00|15407.5|15401.5|15410|15404|15411|15405|15406|15400|186
1660721400000|2022-08-17 07:30:00|15409.5|15403.5|15407|15401|15410|15404|15406|15400|144
1660721700000|2022-08-17 07:35:00|15407.5|15401.5|15402|15396|15409|15403|15401.5|15395.5|178
1660722000000|2022-08-17 07:40:00|15401.5|15395.5|15392|15386|15401.5|15395.5|15389|15383|686
1660722300000|2022-08-17 07:45:00|15391.5|15385.5|15394|15388|15396|15390|15391.5|15385.5|223
1660722600000|2022-08-17 07:50:00|15395.5|15389.5|15396|15390|15399|15393|15394|15388|156
1660722900000|2022-08-17 07:55:00|15395|15389|15394|15388|15396|15390|15392|15386|229
1660723200000|2022-08-17 08:00:00|15393.5|15387.5|15388.5|15382.5|15393.5|15387.5|15383|15377|562
1660723500000|2022-08-17 08:05:00|15388|15382|15389|15383|15389|15383|15385|15379|177
1660723800000|2022-08-17 08:10:00|15389.5|15383.5|15395|15389|15396|15390|15385|15379|299
1660724100000|2022-08-17 08:15:00|15394|15388|15393|15387|15395|15389|15393|15387|162
1660724400000|2022-08-17 08:20:00|15392.5|15386.5|15395|15389|15395|15389|15389|15383|188
1660724700000|2022-08-17 08:25:00|15394.5|15388.5|15391.5|15385.5|15395|15389|15391|15385|116
1660725000000|2022-08-17 08:30:00|15391|15385|15390|15384|15392|15386|15386|15380|206
1660725300000|2022-08-17 08:35:00|15389.5|15383.5|15385|15379|15390|15384|15381.5|15375.5|311
1660725600000|2022-08-17 08:40:00|15385.5|15379.5|15387|15381|15390|15384|15385.5|15379.5|110
1660725900000|2022-08-17 08:45:00|15387.5|15381.5|15383|15377|15388.5|15382.5|15383|15377|154
1660726200000|2022-08-17 08:50:00|15383.5|15377.5|15390|15384|15390|15384|15383|15377|119
1660726500000|2022-08-17 08:55:00|15389|15383|15387|15381|15390|15384|15386|15380|118
1660726800000|2022-08-17 09:00:00|15386.5|15380.5|15389|15383|15390|15384|15386|15380|136
1660727100000|2022-08-17 09:05:00|15388.5|15382.5|15392|15386|15395|15389|15388.5|15382.5|219
1660727400000|2022-08-17 09:10:00|15391|15385|15390.5|15384.5|15392|15386|15390|15384|98
1660727700000|2022-08-17 09:15:00|15391|15385|15390|15384|15392|15386|15390|15384|48
1660728000000|2022-08-17 09:20:00|15389|15383|15389|15383|15391|15385|15388|15382|105
1660728300000|2022-08-17 09:25:00|15390|15384|15393|15387|15395|15389|15389.5|15383.5|102
1660728600000|2022-08-17 09:30:00|15392|15386|15389|15383|15394|15388|15387.5|15381.5|137
1660728900000|2022-08-17 09:35:00|15388.5|15382.5|15388|15382|15389|15383|15384.5|15378.5|175
1660729200000|2022-08-17 09:40:00|15387|15381|15388|15382|15391|15385|15387|15381|117
1660729500000|2022-08-17 09:45:00|15387.5|15381.5|15376.5|15370.5|15388|15382|15375|15369|515
1660729800000|2022-08-17 09:50:00|15376|15370|15373.5|15367.5|15378|15372|15372|15366|463
1660730100000|2022-08-17 09:55:00|15373|15367|15374|15368|15375|15369|15371|15365|243
1660730400000|2022-08-17 10:00:00|15373|15367|15369|15363|15374.5|15368.5|15367|15361|349
1660730700000|2022-08-17 10:05:00|15370|15364|15369.5|15363.5|15371.5|15365.5|15368|15362|136
1660731000000|2022-08-17 10:10:00|15369|15363|15364|15358|15370.5|15364.5|15364|15358|271
1660731300000|2022-08-17 10:15:00|15365|15359|15358|15352|15367|15361|15358|15352|304
1660731600000|2022-08-17 10:20:00|15357.5|15351.5|15358.5|15352.5|15365|15359|15357|15351|379
1660731900000|2022-08-17 10:25:00|15358|15352|15356.5|15350.5|15359|15353|15351.5|15345.5|636
1660732200000|2022-08-17 10:30:00|15357|15351|15363|15357|15364|15358|15350|15344|527
1660732500000|2022-08-17 10:35:00|15362.5|15356.5|15362|15356|15365|15359|15361|15355|267
1660732800000|2022-08-17 10:40:00|15361|15355|15359.5|15353.5|15362|15356|15357|15351|193
1660733100000|2022-08-17 10:45:00|15359|15353|15359|15353|15362|15356|15355|15349|192
1660733400000|2022-08-17 10:50:00|15360|15354|15360|15354|15361.5|15355.5|15359|15353|84
1660733700000|2022-08-17 10:55:00|15361|15355|15364|15358|15364.5|15358.5|15358|15352|161
1660734000000|2022-08-17 11:00:00|15364.5|15358.5|15359|15353|15369|15363|15357.5|15351.5|431
1660734300000|2022-08-17 11:05:00|15359.5|15353.5|15353|15347|15361|15355|15350|15344|463
1660734600000|2022-08-17 11:10:00|15353.5|15347.5|15348.5|15342.5|15356|15350|15347|15341|337
1660734900000|2022-08-17 11:15:00|15348|15342|15342|15336|15349|15343|15339|15333|752
1660735200000|2022-08-17 11:20:00|15341|15335|15346|15340|15348.5|15342.5|15341|15335|241
1660735500000|2022-08-17 11:25:00|15347|15341|15342|15336|15347|15341|15342|15336|174
1660735800000|2022-08-17 11:30:00|15341|15335|15343|15337|15343.5|15337.5|15334|15328|667
1660736100000|2022-08-17 11:35:00|15341|15335|15342.5|15336.5|15346|15340|15339|15333|254
1660736400000|2022-08-17 11:40:00|15341.5|15335.5|15341|15335|15344|15338|15338.5|15332.5|171
1660736700000|2022-08-17 11:45:00|15341.5|15335.5|15343|15337|15343|15337|15338|15332|175
1660737000000|2022-08-17 11:50:00|15344|15338|15346.5|15340.5|15347|15341|15341.5|15335.5|173
1660737300000|2022-08-17 11:55:00|15346|15340|15348|15342|15349|15343|15343|15337|215
1660737600000|2022-08-17 12:00:00|15349|15343|15351|15345|15353.5|15347.5|15347|15341|331
1660737900000|2022-08-17 12:05:00|15351.5|15345.5|15353|15347|15354|15348|15347.5|15341.5|194
1660738200000|2022-08-17 12:10:00|15353.5|15347.5|15348.5|15342.5|15355|15349|15346|15340|223
1660738500000|2022-08-17 12:15:00|15348|15342|15351|15345|15352.5|15346.5|15347|15341|167
1660738800000|2022-08-17 12:20:00|15351.5|15345.5|15346|15340|15353|15347|15344|15338|333
1660739100000|2022-08-17 12:25:00|15345|15339|15348|15342|15348|15342|15343|15337|139
1660739400000|2022-08-17 12:30:00|15343.5|15337.5|15340.5|15334.5|15355|15349|15331.5|15325.5|980
1660739700000|2022-08-17 12:35:00|15341|15335|15354|15348|15357|15351|15341|15335|501
1660740000000|2022-08-17 12:40:00|15354.5|15348.5|15354.5|15348.5|15357|15351|15352|15346|430
1660740300000|2022-08-17 12:45:00|15354|15348|15355|15349|15357|15351|15350.5|15344.5|347
1660740600000|2022-08-17 12:50:00|15354.5|15348.5|15348.5|15342.5|15357|15351|15347|15341|293
1660740900000|2022-08-17 12:55:00|15348|15342|15352|15346|15355|15349|15346|15340|248
1660741200000|2022-08-17 13:00:00|15352.5|15346.5|15347|15341|15354|15348|15343.5|15337.5|291
1660741500000|2022-08-17 13:05:00|15348|15342|15351|15345|15351|15345|15344|15338|181
1660741800000|2022-08-17 13:10:00|15350|15344|15346.5|15340.5|15351|15345|15344|15338|133
1660742100000|2022-08-17 13:15:00|15346|15340|15345|15339|15346|15340|15340.5|15334.5|309
1660742400000|2022-08-17 13:20:00|15346|15340|15348|15342|15349|15343|15345|15339|97
1660742700000|2022-08-17 13:25:00|15347|15341|15342|15336|15347.5|15341.5|15342|15336|154
1660743000000|2022-08-17 13:30:00|15344|15338|15328|15322|15347|15341|15326.5|15320.5|1440
1660743300000|2022-08-17 13:35:00|15328.5|15322.5|15337|15331|15344|15338|15327|15321|702
1660743600000|2022-08-17 13:40:00|15337.5|15331.5|15332|15326|15337.5|15331.5|15324|15318|920
1660743900000|2022-08-17 13:45:00|15331.5|15325.5|15331.5|15325.5|15335|15329|15328|15322|334
1660744200000|2022-08-17 13:50:00|15332|15326|15339|15333|15341|15335|15325|15319|417
1660744500000|2022-08-17 13:55:00|15339.5|15333.5|15346|15340|15348|15342|15339|15333|568
1660744800000|2022-08-17 14:00:00|15345|15339|15350|15344|15350.5|15344.5|15340.5|15334.5|449
1660745100000|2022-08-17 14:05:00|15350.5|15344.5|15350|15344|15359|15353|15350|15344|1158
1660745400000|2022-08-17 14:10:00|15350.5|15344.5|15338|15332|15353|15347|15337|15331|557
1660745700000|2022-08-17 14:15:00|15337|15331|15340.5|15334.5|15343|15337|15331|15325|598
1660746000000|2022-08-17 14:20:00|15341|15335|15338|15332|15345|15339|15338|15332|178
1660746300000|2022-08-17 14:25:00|15339|15333|15338|15332|15341.5|15335.5|15337|15331|170
1660746600000|2022-08-17 14:30:00|15337.5|15331.5|15338.5|15332.5|15340|15334|15332|15326|314
1660746900000|2022-08-17 14:35:00|15339|15333|15326|15320|15339.5|15333.5|15317|15311|1204
1660747200000|2022-08-17 14:40:00|15325|15319|15330|15324|15332|15326|15324|15318|351
1660747500000|2022-08-17 14:45:00|15329|15323|15327.5|15321.5|15333|15327|15325|15319|398
1660747800000|2022-08-17 14:50:00|15327|15321|15312|15306|15327|15321|15312|15306|838
1660748100000|2022-08-17 14:55:00|15311|15305|15315|15309|15319|15313|15311|15305|626
1660748400000|2022-08-17 15:00:00|15316.5|15310.5|15319|15313|15322|15316|15315|15309|377
1660748700000|2022-08-17 15:05:00|15319.5|15313.5|15318.5|15312.5|15322|15316|15312|15306|331
1660749000000|2022-08-17 15:10:00|15318|15312|15317|15311|15325|15319|15316|15310|432
1660749300000|2022-08-17 15:15:00|15316.5|15310.5|15321|15315|15324|15318|15311|15305|381
1660749600000|2022-08-17 15:20:00|15322|15316|15323|15317|15325|15319|15319|15313|208
1660749900000|2022-08-17 15:25:00|15324|15318|15321|15315|15325|15319|15317|15311|225
1660750200000|2022-08-17 15:30:00|15321.5|15315.5|15318|15312|15327|15321|15316|15310|325
1660750500000|2022-08-17 15:35:00|15319|15313|15315.5|15309.5|15320.5|15314.5|15314|15308|223
1660750800000|2022-08-17 15:40:00|15316|15310|15309.5|15303.5|15316|15310|15307|15301|490
1660751100000|2022-08-17 15:45:00|15310.5|15304.5|15307|15301|15310.5|15304.5|15301.5|15295.5|636
1660751400000|2022-08-17 15:50:00|15308|15302|15309|15303|15310.5|15304.5|15305|15299|212
1660751700000|2022-08-17 15:55:00|15309.5|15303.5|15304|15298|15309.5|15303.5|15303.5|15297.5|169
1660752000000|2022-08-17 16:00:00|15304.5|15298.5|15320|15314|15322|15316|15304|15298|646
1660752300000|2022-08-17 16:05:00|15321|15315|15318.5|15312.5|15321|15315|15318|15312|196
1660752600000|2022-08-17 16:10:00|15318|15312|15321|15315|15321|15315|15315|15309|180
1660752900000|2022-08-17 16:15:00|15321.5|15315.5|15322|15316|15323|15317|15317.5|15311.5|229
1660753200000|2022-08-17 16:20:00|15321|15315|15328|15322|15329.5|15323.5|15320.5|15314.5|263
1660753500000|2022-08-17 16:25:00|15328.5|15322.5|15328.5|15322.5|15330|15324|15324|15318|260
1660753800000|2022-08-17 16:30:00|15328|15322|15329.5|15323.5|15330|15324|15327|15321|109
1660754100000|2022-08-17 16:35:00|15330|15324|15336|15330|15339|15333|15330|15324|451
1660754400000|2022-08-17 16:40:00|15335|15329|15335.5|15329.5|15337|15331|15334|15328|148
1660754700000|2022-08-17 16:45:00|15335|15329|15332.5|15326.5|15337|15331|15332|15326|150
1660755000000|2022-08-17 16:50:00|15332|15326|15332|15326|15334|15328|15328.5|15322.5|159
1660755300000|2022-08-17 16:55:00|15332.5|15326.5|15335.5|15329.5|15336|15330|15331|15325|110
1660755600000|2022-08-17 17:00:00|15336|15330|15335|15329|15336.5|15330.5|15328|15322|187
1660755900000|2022-08-17 17:05:00|15336|15330|15331|15325|15337|15331|15330|15324|89
1660756200000|2022-08-17 17:10:00|15332.5|15326.5|15334|15328|15334|15328|15331.5|15325.5|48
1660756500000|2022-08-17 17:15:00|15334.5|15328.5|15330|15324|15337|15331|15330|15324|65
1660756800000|2022-08-17 17:20:00|15329.5|15323.5|15329.5|15323.5|15333|15327|15329|15323|45
1660757100000|2022-08-17 17:25:00|15330|15324|15336.5|15330.5|15337|15331|15329.5|15323.5|131
1660757400000|2022-08-17 17:30:00|15336|15330|15333|15327|15340|15334|15331|15325|212
1660757700000|2022-08-17 17:35:00|15334|15328|15332|15326|15334|15328|15329.5|15323.5|87
1660758000000|2022-08-17 17:40:00|15332.5|15326.5|15333.5|15327.5|15336|15330|15332.5|15326.5|40
1660758300000|2022-08-17 17:45:00|15334.5|15328.5|15334.5|15328.5|15335|15329|15332.5|15326.5|33
1660758600000|2022-08-17 17:50:00|15334|15328|15332.5|15326.5|15336.5|15330.5|15332|15326|46
1660758900000|2022-08-17 17:55:00|15332|15326|15328|15322|15333|15327|15327|15321|143
1660759200000|2022-08-17 18:00:00|15328.5|15322.5|15341.5|15335.5|15354.5|15348.5|15325|15319|1296
1660759500000|2022-08-17 18:05:00|15342|15336|15348|15342|15356|15350|15332|15326|443
1660759800000|2022-08-17 18:10:00|15349.5|15343.5|15363.5|15357.5|15363.5|15357.5|15344.5|15338.5|596
1660760100000|2022-08-17 18:15:00|15362.5|15356.5|15359|15353|15366.5|15360.5|15354|15348|601
1660760400000|2022-08-17 18:20:00|15358.5|15352.5|15352.5|15346.5|15361|15355|15347.5|15341.5|249
1660760700000|2022-08-17 18:25:00|15352|15346|15360|15354|15361.5|15355.5|15349.5|15343.5|174
1660761000000|2022-08-17 18:30:00|15362.5|15356.5|15366|15360|15369|15363|15358|15352|303
1660761300000|2022-08-17 18:35:00|15365.5|15359.5|15375|15369|15375|15369|15365.5|15359.5|862
1660761600000|2022-08-17 18:40:00|15376|15370|15359|15353|15376|15370|15358.5|15352.5|467
1660761900000|2022-08-17 18:45:00|15358.5|15352.5|15356|15350|15362.5|15356.5|15352.5|15346.5|204
1660762200000|2022-08-17 18:50:00|15357.5|15351.5|15351|15345|15359|15353|15349.5|15343.5|91
1660762500000|2022-08-17 18:55:00|15350.5|15344.5|15346|15340|15355.5|15349.5|15346|15340|207
1660762800000|2022-08-17 19:00:00|15346.5|15340.5|15356|15350|15357|15351|15344|15338|104
1660763100000|2022-08-17 19:05:00|15355.5|15349.5|15349|15343|15359.5|15353.5|15347.5|15341.5|158
1660763400000|2022-08-17 19:10:00|15349.5|15343.5|15333.5|15327.5|15351|15345|15326|15320|548
1660763700000|2022-08-17 19:15:00|15334|15328|15332.5|15326.5|15336|15330|15329.5|15323.5|130
1660764000000|2022-08-17 19:20:00|15332|15326|15339.5|15333.5|15340|15334|15328|15322|83
1660764300000|2022-08-17 19:25:00|15339|15333|15341.5|15335.5|15345|15339|15336.5|15330.5|93
1660764600000|2022-08-17 19:30:00|15340.5|15334.5|15335|15329|15341.5|15335.5|15335|15329|68
1660764900000|2022-08-17 19:35:00|15335.5|15329.5|15340.5|15334.5|15344.5|15338.5|15335|15329|42
1660765200000|2022-08-17 19:40:00|15340|15334|15346.5|15340.5|15347|15341|15340|15334|79
1660765500000|2022-08-17 19:45:00|15346|15340|15342.5|15336.5|15347.5|15341.5|15342|15336|144
1660765800000|2022-08-17 19:50:00|15343|15337|15349.5|15343.5|15351.5|15345.5|15338|15332|169
1660766100000|2022-08-17 19:55:00|15350|15344|15338|15332|15350|15344|15334.5|15328.5|147
1660766400000|2022-08-17 20:00:00|15337.5|15331.5|15345|15339|15345|15339|15337.5|15331.5|76
1660766700000|2022-08-17 20:05:00|15346|15340|15346.5|15340.5|15346.5|15340.5|15342.5|15336.5|44
1660767000000|2022-08-17 20:10:00|15345.5|15339.5|15346|15340|15347|15341|15345|15339|20
1660767300000|2022-08-17 20:15:00|15345.5|15339.5|15343.5|15337.5|15346|15340|15343|15337|24
1660767600000|2022-08-17 20:20:00|15343|15337|15348.5|15342.5|15350|15344|15342.5|15336.5|136
1660767900000|2022-08-17 20:25:00|15347.5|15341.5|15351|15345|15352.5|15346.5|15347.5|15341.5|43
1660768200000|2022-08-17 20:30:00|15352|15346|15351|15345|15355.5|15349.5|15351|15345|80
1660768500000|2022-08-17 20:35:00|15350.5|15344.5|15349|15343|15350.5|15344.5|15348|15342|25
1660768800000|2022-08-17 20:40:00|15348.5|15342.5|15348.5|15342.5|15349.5|15343.5|15347|15341|29
1660769100000|2022-08-17 20:45:00|15348|15342|15347|15341|15348|15342|15346|15340|65
1660769400000|2022-08-17 20:50:00|15347.5|15341.5|15346|15340|15347.5|15341.5|15346|15340|69
1660769700000|2022-08-17 20:55:00|15346.5|15340.5|15345|15339|15349|15343|15345|15339|145
1660770000000|2022-08-17 21:00:00|15350|15336|15349|15335|15350.3|15336.3|15348.8|15334.8|0
1660770300000|2022-08-17 21:05:00|15349.6|15335.6|15347.6|15333.6|15350|15336|15347.6|15333.6|0
1660770600000|2022-08-17 21:10:00|15348.1|15334.1|15347.6|15333.6|15348.1|15334.1|15347.6|15333.6|0
1660770900000|2022-08-17 21:15:00|15347.5|15333.5|15347.9|15333.9|15348.1|15334.1|15347.5|15333.5|0
1660771200000|2022-08-17 21:20:00|15347.8|15333.8|15347.6|15333.6|15348.5|15334.5|15347.6|15333.6|0
1660771500000|2022-08-17 21:25:00|15347.5|15333.5|15348.2|15334.2|15348.2|15334.2|15347.4|15333.4|0
1660771800000|2022-08-17 21:30:00|15348|15334|15348.3|15334.3|15348.5|15334.5|15348|15334|0
1660772100000|2022-08-17 21:35:00|15348|15334|15347.4|15333.4|15348|15334|15347.2|15333.2|0
1660772400000|2022-08-17 21:40:00|15353.4|15339.4|15355.5|15341.5|15357.4|15343.4|15353.4|15339.4|0
1660772700000|2022-08-17 21:45:00|15355.7|15341.7|15355.3|15341.3|15355.9|15341.9|15355.3|15341.3|0
1660773000000|2022-08-17 21:50:00|15355.4|15341.4|15355.4|15341.4|15355.4|15341.4|15355.1|15341.1|0
1660773300000|2022-08-17 21:55:00|15355.3|15341.3|15355.1|15341.1|15355.3|15341.3|15354.6|15340.6|0
1660773600000|2022-08-17 22:00:00|15355.6|15341.6|15341.5|15327.5|15355.6|15341.6|15339.9|15325.9|0
1660773900000|2022-08-17 22:05:00|15342.3|15328.3|15343.2|15329.2|15344|15330|15339.6|15325.6|0
1660774200000|2022-08-17 22:10:00|15343.6|15329.6|15342|15328|15346.8|15332.8|15342|15328|0
1660774500000|2022-08-17 22:15:00|15341.2|15327.2|15342.8|15328.8|15344.4|15330.4|15341.2|15327.2|0
1660774800000|2022-08-17 22:20:00|15343.2|15329.2|15344.8|15330.8|15345.6|15331.6|15342|15328|0
1660775100000|2022-08-17 22:25:00|15345.2|15331.2|15345.2|15331.2|15346|15332|15342.8|15328.8|0
1660775400000|2022-08-17 22:30:00|15345.6|15331.6|15343.6|15329.6|15346|15332|15343.6|15329.6|0
1660775700000|2022-08-17 22:35:00|15343.2|15329.2|15336.4|15322.4|15343.2|15329.2|15336.4|15322.4|0
1660776000000|2022-08-17 22:40:00|15336|15322|15333.2|15319.2|15336.4|15322.4|15332.4|15318.4|0
1660776300000|2022-08-17 22:45:00|15334|15320|15331.5|15317.5|15335.6|15321.6|15331.5|15317.5|0
1660776600000|2022-08-17 22:50:00|15330.7|15316.7|15333.2|15319.2|15333.2|15319.2|15329.1|15315.1|0
1660776900000|2022-08-17 22:55:00|15332.4|15318.4|15332.4|15318.4|15333.2|15319.2|15331.5|15317.5|0
1660777200000|2022-08-17 23:00:00|15331.5|15317.5|15328.3|15314.3|15332.4|15318.4|15327.5|15313.5|0
1660777500000|2022-08-17 23:05:00|15329.1|15315.1|15327.5|15313.5|15329.5|15315.5|15325.9|15311.9|0
1660777800000|2022-08-17 23:10:00|15326.7|15312.7|15325.9|15311.9|15328.3|15314.3|15325.9|15311.9|0
1660778100000|2022-08-17 23:15:00|15326.7|15312.7|15318.7|15304.7|15326.7|15312.7|15318.7|15304.7|0
1660778400000|2022-08-17 23:20:00|15319.5|15305.5|15321.1|15307.1|15325.9|15311.9|15318.7|15304.7|0
1660778700000|2022-08-17 23:25:00|15320.7|15306.7|15319.9|15305.9|15322.7|15308.7|15317.9|15303.9|0
1660779000000|2022-08-17 23:30:00|15319.5|15305.5|15317.9|15303.9|15321.9|15307.9|15317.1|15303.1|0
1660779300000|2022-08-17 23:35:00|15317.5|15303.5|15317.9|15303.9|15320.3|15306.3|15317.1|15303.1|0
1660779600000|2022-08-17 23:40:00|15318.7|15304.7|15323.5|15309.5|15323.5|15309.5|15317.9|15303.9|0
1660779900000|2022-08-17 23:45:00|15323.9|15309.9|15324.3|15310.3|15327.5|15313.5|15323.1|15309.1|0
1660780200000|2022-08-17 23:50:00|15324.7|15310.7|15321.1|15307.1|15325.9|15311.9|15316.3|15302.3|0
1660780500000|2022-08-17 23:55:00|15321.9|15307.9|15322.7|15308.7|15325.9|15311.9|15321.1|15307.1|0
1660780800000|2022-08-18 00:00:00|15321.9|15307.9|15317.9|15303.9|15323.5|15309.5|15317.1|15303.1|0
1660781100000|2022-08-18 00:05:00|15318.7|15304.7|15317.9|15303.9|15321.9|15307.9|15317.1|15303.1|0
1660781400000|2022-08-18 00:10:00|15317.1|15303.1|15314.7|15300.7|15318.3|15304.3|15313.9|15299.9|0
1660781700000|2022-08-18 00:15:00|15315.5|15301.5|15320.3|15306.3|15322.7|15308.7|15315.5|15301.5|0
1660782000000|2022-08-18 00:20:00|15320.7|15306.7|15313.4|15299.4|15321.5|15307.5|15313.4|15299.4|0
1660782300000|2022-08-18 00:25:00|15313.2|15299.2|15309.4|15295.4|15313.4|15299.4|15309.4|15295.4|0
1660782600000|2022-08-18 00:30:00|15309|15295|15304.1|15290.1|15312.8|15298.8|15301.3|15287.3|0
1660782900000|2022-08-18 00:35:00|15304.5|15290.5|15307.7|15293.7|15308.2|15294.2|15301.7|15287.7|0
1660783200000|2022-08-18 00:40:00|15307.9|15293.9|15308.6|15294.6|15314.2|15300.2|15306.1|15292.1|0
1660783500000|2022-08-18 00:45:00|15291|15287|15302|15298|15306|15302|15280|15276|4871
1660783800000|2022-08-18 00:50:00|15301.5|15297.5|15305|15301|15311|15307|15301.5|15297.5|1383
1660784100000|2022-08-18 00:55:00|15306|15302|15312|15308|15314|15310|15301|15297|1187
1660784400000|2022-08-18 01:00:00|15313|15309|15319.5|15315.5|15323.5|15319.5|15303|15299|2432
1660784700000|2022-08-18 01:05:00|15319|15315|15308|15304|15321|15317|15297|15293|2285
1660785000000|2022-08-18 01:10:00|15308.5|15304.5|15306.5|15302.5|15316.5|15312.5|15304|15300|1339
1660785300000|2022-08-18 01:15:00|15306|15302|15325|15321|15326|15322|15302.5|15298.5|1591
1660785600000|2022-08-18 01:20:00|15324.5|15320.5|15321.5|15317.5|15327.5|15323.5|15310|15306|1589
1660785900000|2022-08-18 01:25:00|15322|15318|15323|15319|15325|15321|15313|15309|956
1660786200000|2022-08-18 01:30:00|15322|15318|15328.5|15324.5|15329|15325|15315.5|15311.5|1184
1660786500000|2022-08-18 01:35:00|15330|15326|15317.5|15313.5|15330|15326|15316.5|15312.5|939
1660786800000|2022-08-18 01:40:00|15317|15313|15318|15314|15323|15319|15309|15305|1362
1660787100000|2022-08-18 01:45:00|15317|15313|15301|15297|15319.5|15315.5|15300|15296|1808
1660787400000|2022-08-18 01:50:00|15300.5|15296.5|15279|15275|15302|15298|15269|15265|5249
1660787700000|2022-08-18 01:55:00|15277|15273|15284.5|15280.5|15285|15281|15271|15267|1796
1660788000000|2022-08-18 02:00:00|15285|15281|15281|15277|15291|15287|15281|15277|1218
1660788300000|2022-08-18 02:05:00|15282|15278|15331|15327|15333|15329|15280|15276|4034
1660788600000|2022-08-18 02:10:00|15335|15331|15330.5|15326.5|15338|15334|15324|15320|2348
1660788900000|2022-08-18 02:15:00|15330|15326|15326.5|15322.5|15333.5|15329.5|15323|15319|1338
1660789200000|2022-08-18 02:20:00|15327|15323|15319|15315|15328|15324|15318|15314|739
1660789500000|2022-08-18 02:25:00|15318|15314|15323|15319|15325|15321|15316|15312|601
1660789800000|2022-08-18 02:30:00|15322.5|15318.5|15328|15324|15335.5|15331.5|15320|15316|944
1660790100000|2022-08-18 02:35:00|15329|15325|15342|15338|15343|15339|15323|15319|1484
1660790400000|2022-08-18 02:40:00|15341.5|15337.5|15344|15340|15353|15349|15339|15335|2209
1660790700000|2022-08-18 02:45:00|15343.5|15339.5|15352|15348|15361.5|15357.5|15343.5|15339.5|2145
1660791000000|2022-08-18 02:50:00|15352.5|15348.5|15350.5|15346.5|15353|15349|15343|15339|1021
1660791300000|2022-08-18 02:55:00|15351|15347|15350.5|15346.5|15354|15350|15345|15341|621
1660791600000|2022-08-18 03:00:00|15351|15347|15351|15347|15354|15350|15346|15342|434
1660791900000|2022-08-18 03:05:00|15349|15345|15348|15344|15352.5|15348.5|15337|15333|927
1660792200000|2022-08-18 03:10:00|15347.5|15343.5|15345|15341|15350|15346|15341|15337|542
1660792500000|2022-08-18 03:15:00|15345.5|15341.5|15350.5|15346.5|15352|15348|15342|15338|547
1660792800000|2022-08-18 03:20:00|15351|15347|15363|15359|15365|15361|15348.5|15344.5|1354
1660793100000|2022-08-18 03:25:00|15363.5|15359.5|15362.5|15358.5|15368|15364|15355|15351|905
1660793400000|2022-08-18 03:30:00|15362|15358|15353|15349|15363.5|15359.5|15352|15348|569
1660793700000|2022-08-18 03:35:00|15352.5|15348.5|15351|15347|15354.5|15350.5|15350|15346|372
1660794000000|2022-08-18 03:40:00|15353|15349|15346|15342|15353|15349|15345|15341|622
1660794300000|2022-08-18 03:45:00|15346.5|15342.5|15350|15346|15356|15352|15346.5|15342.5|489
1660794600000|2022-08-18 03:50:00|15350.5|15346.5|15349.5|15345.5|15352|15348|15345|15341|261
1660794900000|2022-08-18 03:55:00|15350.5|15346.5|15353.9|15349.9|15355.9|15351.9|15347|15343|495
1660795200000|2022-08-18 04:00:00|15352.9|15348.9|15343.9|15339.9|15355.9|15351.9|15341.9|15337.9|608
1660795500000|2022-08-18 04:05:00|15343.4|15339.4|15351.9|15347.9|15353.9|15349.9|15339.9|15335.9|599
1660795800000|2022-08-18 04:10:00|15350.9|15346.9|15337.4|15333.4|15350.9|15346.9|15337.4|15333.4|397
1660796100000|2022-08-18 04:15:00|15337.9|15333.9|15349.9|15345.9|15350.9|15346.9|15334.9|15330.9|627
1660796400000|2022-08-18 04:20:00|15350.4|15346.4|15347.4|15343.4|15350.9|15346.9|15344.9|15340.9|178
1660796700000|2022-08-18 04:25:00|15347.9|15343.9|15347.9|15343.9|15350.9|15346.9|15345.9|15341.9|188
1660797000000|2022-08-18 04:30:00|15348.9|15344.9|15349.9|15345.9|15353.9|15349.9|15348.4|15344.4|301
1660797300000|2022-08-18 04:35:00|15350.9|15346.9|15347.9|15343.9|15352.9|15348.9|15347.4|15343.4|166
1660797600000|2022-08-18 04:40:00|15346.9|15342.9|15348.9|15344.9|15348.9|15344.9|15342.4|15338.4|432
1660797900000|2022-08-18 04:45:00|15348.4|15344.4|15351.9|15347.9|15351.9|15347.9|15344.9|15340.9|302
1660798200000|2022-08-18 04:50:00|15352.4|15348.4|15349.9|15345.9|15359.4|15355.4|15348.9|15344.9|810
1660798500000|2022-08-18 04:55:00|15348.9|15344.9|15338.9|15334.9|15348.9|15344.9|15338.4|15334.4|660
1660798800000|2022-08-18 05:00:00|15338.4|15334.4|15343.9|15339.9|15345.4|15341.4|15335.9|15331.9|529
1660799100000|2022-08-18 05:05:00|15342.4|15338.4|15348.9|15344.9|15348.9|15344.9|15341.9|15337.9|394
1660799400000|2022-08-18 05:10:00|15350.9|15346.9|15361.9|15357.9|15368.4|15364.4|15349.4|15345.4|1419
1660799700000|2022-08-18 05:15:00|15360.9|15356.9|15361.9|15357.9|15366.4|15362.4|15359.9|15355.9|715
1660800000000|2022-08-18 05:20:00|15362.4|15358.4|15361.4|15357.4|15364.4|15360.4|15359.9|15355.9|480
1660800300000|2022-08-18 05:25:00|15360.4|15356.4|15361.4|15357.4|15361.9|15357.9|15356.9|15352.9|794
1660800600000|2022-08-18 05:30:00|15359.6|15355.6|15365.6|15361.6|15367.1|15363.1|15356.6|15352.6|1602
1660800900000|2022-08-18 05:35:00|15366.1|15362.1|15360.1|15356.1|15366.1|15362.1|15358.1|15354.1|708
1660801200000|2022-08-18 05:40:00|15360.6|15356.6|15359.1|15355.1|15363.1|15359.1|15358.1|15354.1|1216
1660801500000|2022-08-18 05:45:00|15365.1|15351.1|15356.6|15342.6|15365.1|15351.1|15355.8|15341.8|15
1660801800000|2022-08-18 05:50:00|15356.2|15342.2|15352.2|15338.2|15360.3|15346.3|15349.3|15335.3|0
1660802100000|2022-08-18 05:55:00|15351.8|15337.8|15342|15328|15352.2|15338.2|15342|15328|0
1660802400000|2022-08-18 06:00:00|15342.5|15328.5|15347.3|15333.3|15350.6|15336.6|15334.1|15320.1|0
1660802700000|2022-08-18 06:05:00|15346.9|15332.9|15354|15340|15354|15340|15339|15325|0
1660803000000|2022-08-18 06:10:00|15353.7|15339.7|15354|15340|15356.4|15342.4|15347.1|15333.1|0
1660803300000|2022-08-18 06:15:00|15353.6|15339.6|15355.6|15341.6|15355.8|15341.8|15347.7|15333.7|0
1660803600000|2022-08-18 06:20:00|15355.7|15341.7|15350.6|15336.6|15357.9|15343.9|15350|15336|0
1660803900000|2022-08-18 06:25:00|15350.7|15336.7|15341.8|15327.8|15350.7|15336.7|15341.6|15327.6|0
1660804200000|2022-08-18 06:30:00|15341.7|15327.7|15327.7|15313.7|15341.7|15327.7|15326.6|15312.6|0
1660804500000|2022-08-18 06:35:00|15327.1|15313.1|15331.8|15317.8|15335.8|15321.8|15326.1|15312.1|0
1660804800000|2022-08-18 06:40:00|15331.9|15317.9|15333.4|15319.4|15333.4|15319.4|15326.7|15312.7|0
1660805100000|2022-08-18 06:45:00|15333.3|15319.3|15328.8|15314.8|15334.2|15320.2|15326.9|15312.9|0
1660805400000|2022-08-18 06:50:00|15329|15315|15321.4|15307.4|15330.9|15316.9|15320.8|15306.8|0
1660805700000|2022-08-18 06:55:00|15321.1|15307.1|15320.9|15306.9|15323.9|15309.9|15313.8|15299.8|0
1660806000000|2022-08-18 07:00:00|15321.1|15307.1|15331.6|15325.6|15334.1|15328.1|15320.1|15307.1|982
1660806300000|2022-08-18 07:05:00|15331.1|15325.1|15335.6|15329.6|15337.1|15331.1|15325.1|15319.1|529
1660806600000|2022-08-18 07:10:00|15335.1|15329.1|15338.1|15332.1|15338.1|15332.1|15332.1|15326.1|230
1660806900000|2022-08-18 07:15:00|15337.6|15331.6|15328.1|15322.1|15338.1|15332.1|15328.1|15322.1|392
1660807200000|2022-08-18 07:20:00|15328.6|15322.6|15337.1|15331.1|15338.1|15332.1|15327.6|15321.6|215
1660807500000|2022-08-18 07:25:00|15336.1|15330.1|15340.6|15334.6|15342.1|15336.1|15335.1|15329.1|260
1660807800000|2022-08-18 07:30:00|15340.1|15334.1|15343.1|15337.1|15344.6|15338.6|15340.1|15334.1|176
1660808100000|2022-08-18 07:35:00|15342.1|15336.1|15344.1|15338.1|15344.1|15338.1|15338.6|15332.6|118
1660808400000|2022-08-18 07:40:00|15344.6|15338.6|15343.1|15337.1|15346.1|15340.1|15342.1|15336.1|124
1660808700000|2022-08-18 07:45:00|15342.1|15336.1|15340.6|15334.6|15342.6|15336.6|15338.1|15332.1|124
1660809000000|2022-08-18 07:50:00|15341.1|15335.1|15339.1|15333.1|15341.1|15335.1|15338.1|15332.1|102
1660809300000|2022-08-18 07:55:00|15339.6|15333.6|15343.1|15337.1|15344.1|15338.1|15338.1|15332.1|80
1660809600000|2022-08-18 08:00:00|15344.1|15338.1|15350.1|15344.1|15351.1|15345.1|15344.1|15338.1|252
1660809900000|2022-08-18 08:05:00|15349.1|15343.1|15353.6|15347.6|15357.1|15351.1|15347.6|15341.6|318
1660810200000|2022-08-18 08:10:00|15354.1|15348.1|15351.1|15345.1|15354.1|15348.1|15350.1|15344.1|115
1660810500000|2022-08-18 08:15:00|15350.6|15344.6|15348.1|15342.1|15353.6|15347.6|15347.1|15341.1|146
1660810800000|2022-08-18 08:20:00|15347.1|15341.1|15347.1|15341.1|15347.1|15341.1|15342.1|15336.1|115
1660811100000|2022-08-18 08:25:00|15346.1|15340.1|15346.1|15340.1|15346.6|15340.6|15343.1|15337.1|130
1660811400000|2022-08-18 08:30:00|15345.6|15339.6|15347.1|15341.1|15347.1|15341.1|15344.6|15338.6|47
1660811700000|2022-08-18 08:35:00|15348.1|15342.1|15347.1|15341.1|15349.6|15343.6|15345.1|15339.1|67
1660812000000|2022-08-18 08:40:00|15347.6|15341.6|15355.6|15349.6|15356.1|15350.1|15346.1|15340.1|102
1660812300000|2022-08-18 08:45:00|15356.1|15350.1|15360.1|15354.1|15364.1|15358.1|15355.1|15349.1|425
1660812600000|2022-08-18 08:50:00|15360.6|15354.6|15358.1|15352.1|15362.1|15356.1|15357.1|15351.1|172
1660812900000|2022-08-18 08:55:00|15357.6|15351.6|15379.1|15373.1|15380.6|15374.6|15357.1|15351.1|1177
1660813200000|2022-08-18 09:00:00|15379.6|15373.6|15380.1|15374.1|15388.6|15382.6|15379.6|15373.6|712
1660813500000|2022-08-18 09:05:00|15381.1|15375.1|15386.1|15380.1|15387.1|15381.1|15380.1|15374.1|573
1660813800000|2022-08-18 09:10:00|15385.6|15379.6|15385.6|15379.6|15390.1|15384.1|15383.1|15377.1|369
1660814100000|2022-08-18 09:15:00|15385.1|15379.1|15385.1|15379.1|15386.1|15380.1|15383.1|15377.1|168
1660814400000|2022-08-18 09:20:00|15384.6|15378.6|15384.1|15378.1|15386.1|15380.1|15382.1|15376.1|132
1660814700000|2022-08-18 09:25:00|15385.1|15379.1|15385.1|15379.1|15389.1|15383.1|15383.1|15377.1|167
1660815000000|2022-08-18 09:30:00|15384.6|15378.6|15382.1|15376.1|15385.6|15379.6|15382.1|15376.1|93
1660815300000|2022-08-18 09:35:00|15382.6|15376.6|15389.1|15383.1|15390.1|15384.1|15382.1|15376.1|193
1660815600000|2022-08-18 09:40:00|15389.6|15383.6|15387.1|15381.1|15391.1|15385.1|15385.1|15379.1|204
1660815900000|2022-08-18 09:45:00|15387.6|15381.6|15389.1|15383.1|15390.1|15384.1|15386.1|15380.1|127
1660816200000|2022-08-18 09:50:00|15388.1|15382.1|15394.1|15388.1|15394.1|15388.1|15387.1|15381.1|392
1660816500000|2022-08-18 09:55:00|15395.1|15389.1|15391.1|15385.1|15395.1|15389.1|15391.1|15385.1|248
1660816800000|2022-08-18 10:00:00|15391.6|15385.6|15395.6|15389.6|15397.1|15391.1|15389.1|15383.1|285
1660817100000|2022-08-18 10:05:00|15395.1|15389.1|15394.1|15388.1|15397.1|15391.1|15393.1|15387.1|294
1660817400000|2022-08-18 10:10:00|15394.6|15388.6|15389.1|15383.1|15394.6|15388.6|15389.1|15383.1|111
1660817700000|2022-08-18 10:15:00|15388.6|15382.6|15386.1|15380.1|15389.1|15383.1|15386.1|15380.1|135
1660818000000|2022-08-18 10:20:00|15387.1|15381.1|15385.6|15379.6|15387.1|15381.1|15384.1|15378.1|149
1660818300000|2022-08-18 10:25:00|15386.1|15380.1|15385.1|15379.1|15387.1|15381.1|15384.1|15378.1|78
1660818600000|2022-08-18 10:30:00|15384.1|15378.1|15386.6|15380.6|15387.1|15381.1|15384.1|15378.1|62
1660818900000|2022-08-18 10:35:00|15387.1|15381.1|15388.1|15382.1|15388.6|15382.6|15386.1|15380.1|77
1660819200000|2022-08-18 10:40:00|15388.6|15382.6|15382.1|15376.1|15389.1|15383.1|15381.6|15375.6|154
1660819500000|2022-08-18 10:45:00|15381.1|15375.1|15380.1|15374.1|15381.6|15375.6|15378.1|15372.1|257
1660819800000|2022-08-18 10:50:00|15380.6|15374.6|15378.1|15372.1|15380.6|15374.6|15376.6|15370.6|194
1660820100000|2022-08-18 10:55:00|15379.1|15373.1|15378.6|15372.6|15381.6|15375.6|15378.1|15372.1|100
1660820400000|2022-08-18 11:00:00|15379.1|15373.1|15381.1|15375.1|15381.1|15375.1|15377.1|15371.1|104
1660820700000|2022-08-18 11:05:00|15382.1|15376.1|15385.1|15379.1|15385.1|15379.1|15381.1|15375.1|121
1660821000000|2022-08-18 11:10:00|15384.6|15378.6|15385.1|15379.1|15386.1|15380.1|15384.6|15378.6|58
1660821300000|2022-08-18 11:15:00|15386.1|15380.1|15384.1|15378.1|15386.1|15380.1|15384.1|15378.1|40
1660821600000|2022-08-18 11:20:00|15383.1|15377.1|15382.1|15376.1|15385.1|15379.1|15381.1|15375.1|106
1660821900000|2022-08-18 11:25:00|15381.1|15375.1|15379.1|15373.1|15382.1|15376.1|15378.1|15372.1|73
1660822200000|2022-08-18 11:30:00|15378.1|15372.1|15385.1|15379.1|15386.1|15380.1|15378.1|15372.1|102
1660822500000|2022-08-18 11:35:00|15384.6|15378.6|15390.6|15384.6|15392.1|15386.1|15384.1|15378.1|267
1660822800000|2022-08-18 11:40:00|15391.1|15385.1|15392.1|15386.1|15392.1|15386.1|15387.1|15381.1|89
1660823100000|2022-08-18 11:45:00|15392.6|15386.6|15391.1|15385.1|15392.6|15386.6|15389.1|15383.1|113
1660823400000|2022-08-18 11:50:00|15390.1|15384.1|15390.1|15384.1|15391.1|15385.1|15389.1|15383.1|75
1660823700000|2022-08-18 11:55:00|15389.1|15383.1|15395.1|15389.1|15395.1|15389.1|15389.1|15383.1|165
1660824000000|2022-08-18 12:00:00|15394.1|15388.1|15401.6|15395.6|15401.6|15395.6|15394.1|15388.1|529
1660824300000|2022-08-18 12:05:00|15401.1|15395.1|15399.1|15393.1|15407.6|15401.6|15399.1|15393.1|484
1660824600000|2022-08-18 12:10:00|15398.6|15392.6|15399.1|15393.1|15401.1|15395.1|15397.1|15391.1|245
1660824900000|2022-08-18 12:15:00|15398.1|15392.1|15396.6|15390.6|15401.6|15395.6|15396.6|15390.6|158
1660825200000|2022-08-18 12:20:00|15396.1|15390.1|15396.1|15390.1|15397.1|15391.1|15394.1|15388.1|219
1660825500000|2022-08-18 12:25:00|15396.6|15390.6|15395.6|15389.6|15397.1|15391.1|15395.1|15389.1|89
1660825800000|2022-08-18 12:30:00|15395.1|15389.1|15394.1|15388.1|15396.6|15390.6|15384.6|15378.6|496
1660826100000|2022-08-18 12:35:00|15394.6|15388.6|15391.1|15385.1|15394.6|15388.6|15390.1|15384.1|107
1660826400000|2022-08-18 12:40:00|15391.6|15385.6|15390.1|15384.1|15391.6|15385.6|15384.1|15378.1|226
1660826700000|2022-08-18 12:45:00|15389.6|15383.6|15391.1|15385.1|15391.1|15385.1|15387.1|15381.1|54
1660827000000|2022-08-18 12:50:00|15390.1|15384.1|15389.6|15383.6|15392.1|15386.1|15388.1|15382.1|87
1660827300000|2022-08-18 12:55:00|15389.1|15383.1|15391.1|15385.1|15391.1|15385.1|15386.1|15380.1|84
1660827600000|2022-08-18 13:00:00|15391.6|15385.6|15387.1|15381.1|15393.1|15387.1|15387.1|15381.1|141
1660827900000|2022-08-18 13:05:00|15387.6|15381.6|15384.1|15378.1|15388.1|15382.1|15382.1|15376.1|263
1660828200000|2022-08-18 13:10:00|15383.6|15377.6|15385.1|15379.1|15388.1|15382.1|15383.1|15377.1|130
1660828500000|2022-08-18 13:15:00|15386.1|15380.1|15383.1|15377.1|15386.1|15380.1|15380.6|15374.6|226
1660828800000|2022-08-18 13:20:00|15382.6|15376.6|15381.1|15375.1|15385.6|15379.6|15381.1|15375.1|123
1660829100000|2022-08-18 13:25:00|15380.1|15374.1|15381.1|15375.1|15381.1|15375.1|15377.1|15371.1|332
1660829400000|2022-08-18 13:30:00|15380.6|15374.6|15357.6|15351.6|15381.1|15375.1|15357.1|15351.1|1493
1660829700000|2022-08-18 13:35:00|15358.6|15352.6|15372.6|15366.6|15374.1|15368.1|15356.1|15350.1|903
1660830000000|2022-08-18 13:40:00|15372.1|15366.1|15385.1|15379.1|15386.1|15380.1|15372.1|15366.1|761
1660830300000|2022-08-18 13:45:00|15386.1|15380.1|15366.1|15360.1|15386.1|15380.1|15366.1|15360.1|859
1660830600000|2022-08-18 13:50:00|15365.6|15359.6|15368.1|15362.1|15374.1|15368.1|15365.1|15359.1|473
1660830900000|2022-08-18 13:55:00|15369.1|15363.1|15362.1|15356.1|15371.1|15365.1|15359.1|15353.1|619
1660831200000|2022-08-18 14:00:00|15361.1|15355.1|15363.1|15357.1|15363.1|15357.1|15351.1|15345.1|947
1660831500000|2022-08-18 14:05:00|15362.6|15356.6|15362.6|15356.6|15366.1|15360.1|15356.1|15350.1|484
1660831800000|2022-08-18 14:10:00|15363.1|15357.1|15362.1|15356.1|15364.6|15358.6|15355.1|15349.1|286
1660832100000|2022-08-18 14:15:00|15361.1|15355.1|15366.1|15360.1|15367.1|15361.1|15358.1|15352.1|424
1660832400000|2022-08-18 14:20:00|15365.6|15359.6|15368.6|15362.6|15373.1|15367.1|15365.1|15359.1|497
1660832700000|2022-08-18 14:25:00|15369.1|15363.1|15361.1|15355.1|15369.1|15363.1|15359.1|15353.1|363
1660833000000|2022-08-18 14:30:00|15360.1|15354.1|15361.1|15355.1|15364.6|15358.6|15353.1|15347.1|502
1660833300000|2022-08-18 14:35:00|15360.1|15354.1|15367.1|15361.1|15367.1|15361.1|15358.1|15352.1|290
1660833600000|2022-08-18 14:40:00|15366.6|15360.6|15372.1|15366.1|15376.1|15370.1|15366.6|15360.6|634
1660833900000|2022-08-18 14:45:00|15371.6|15365.6|15379.1|15373.1|15379.1|15373.1|15371.1|15365.1|388
1660834200000|2022-08-18 14:50:00|15379.6|15373.6|15373.1|15367.1|15381.1|15375.1|15371.6|15365.6|343
1660834500000|2022-08-18 14:55:00|15374.1|15368.1|15372.1|15366.1|15374.1|15368.1|15368.1|15362.1|253
1660834800000|2022-08-18 15:00:00|15372.6|15366.6|15367.1|15361.1|15377.6|15371.6|15366.1|15360.1|320
1660835100000|2022-08-18 15:05:00|15366.6|15360.6|15372.1|15366.1|15372.1|15366.1|15363.6|15357.6|202
1660835400000|2022-08-18 15:10:00|15372.6|15366.6|15377.1|15371.1|15377.6|15371.6|15371.6|15365.6|144
1660835700000|2022-08-18 15:15:00|15376.1|15370.1|15376.1|15370.1|15384.1|15378.1|15374.1|15368.1|395
1660836000000|2022-08-18 15:20:00|15375.6|15369.6|15387.1|15381.1|15387.6|15381.6|15375.1|15369.1|305
1660836300000|2022-08-18 15:25:00|15386.1|15380.1|15387.1|15381.1|15388.6|15382.6|15381.1|15375.1|345
1660836600000|2022-08-18 15:30:00|15386.1|15380.1|15386.1|15380.1|15390.1|15384.1|15382.1|15376.1|352
1660836900000|2022-08-18 15:35:00|15385.1|15379.1|15392.1|15386.1|15396.1|15390.1|15385.1|15379.1|623
1660837200000|2022-08-18 15:40:00|15392.6|15386.6|15392.1|15386.1|15395.1|15389.1|15391.1|15385.1|329
1660837500000|2022-08-18 15:45:00|15392.6|15386.6|15392.1|15386.1|15393.1|15387.1|15387.6|15381.6|171
1660837800000|2022-08-18 15:50:00|15391.6|15385.6|15388.1|15382.1|15392.1|15386.1|15387.1|15381.1|123
1660838100000|2022-08-18 15:55:00|15387.6|15381.6|15386.1|15380.1|15391.1|15385.1|15386.1|15380.1|147
1660838400000|2022-08-18 16:00:00|15386.6|15380.6|15387.1|15381.1|15389.1|15383.1|15384.1|15378.1|170
1660838700000|2022-08-18 16:05:00|15386.6|15380.6|15384.1|15378.1|15389.6|15383.6|15384.1|15378.1|190
1660839000000|2022-08-18 16:10:00|15383.1|15377.1|15382.1|15376.1|15386.1|15380.1|15380.1|15374.1|251
1660839300000|2022-08-18 16:15:00|15381.1|15375.1|15379.6|15373.6|15383.1|15377.1|15375.1|15369.1|318
1660839600000|2022-08-18 16:20:00|15380.1|15374.1|15366.1|15360.1|15380.1|15374.1|15366.1|15360.1|408
1660839900000|2022-08-18 16:25:00|15365.6|15359.6|15367.1|15361.1|15371.1|15365.1|15365.1|15359.1|237
1660840200000|2022-08-18 16:30:00|15366.6|15360.6|15367.6|15361.6|15369.1|15363.1|15362.1|15356.1|244
1660840500000|2022-08-18 16:35:00|15368.1|15362.1|15367.1|15361.1|15369.1|15363.1|15359.1|15353.1|332
1660840800000|2022-08-18 16:40:00|15366.6|15360.6|15355.1|15349.1|15367.1|15361.1|15355.1|15349.1|218
1660841100000|2022-08-18 16:45:00|15354.6|15348.6|15362.1|15356.1|15363.1|15357.1|15354.6|15348.6|247
1660841400000|2022-08-18 16:50:00|15361.6|15355.6|15362.1|15356.1|15362.6|15356.6|15359.1|15353.1|131
1660841700000|2022-08-18 16:55:00|15361.6|15355.6|15358.6|15352.6|15363.6|15357.6|15357.1|15351.1|168
1660842000000|2022-08-18 17:00:00|15359.1|15353.1|15356.6|15350.6|15362.6|15356.6|15355.1|15349.1|174
1660842300000|2022-08-18 17:05:00|15357.1|15351.1|15368.6|15362.6|15368.6|15362.6|15356.1|15350.1|243
1660842600000|2022-08-18 17:10:00|15368.1|15362.1|15362.6|15356.6|15371.6|15365.6|15362.6|15356.6|170
1660842900000|2022-08-18 17:15:00|15363.6|15357.6|15368.6|15362.6|15369.1|15363.1|15362.6|15356.6|90
1660843200000|2022-08-18 17:20:00|15369.1|15363.1|15368.6|15362.6|15370.1|15364.1|15367.1|15361.1|78
1660843500000|2022-08-18 17:25:00|15369.1|15363.1|15372.1|15366.1|15374.1|15368.1|15367.1|15361.1|118
1660843800000|2022-08-18 17:30:00|15372.6|15366.6|15372.1|15366.1|15374.6|15368.6|15370.1|15364.1|80
1660844100000|2022-08-18 17:35:00|15371.6|15365.6|15375.1|15369.1|15375.6|15369.6|15371.6|15365.6|68
1660844400000|2022-08-18 17:40:00|15374.6|15368.6|15373.1|15367.1|15376.1|15370.1|15372.6|15366.6|89
1660844700000|2022-08-18 17:45:00|15372.6|15366.6|15370.1|15364.1|15373.1|15367.1|15370.1|15364.1|96
1660845000000|2022-08-18 17:50:00|15371.1|15365.1|15369.6|15363.6|15372.1|15366.1|15368.1|15362.1|76
1660845300000|2022-08-18 17:55:00|15369.1|15363.1|15364.1|15358.1|15369.1|15363.1|15363.1|15357.1|83
1660845600000|2022-08-18 18:00:00|15365.6|15359.6|15367.1|15361.1|15368.6|15362.6|15362.1|15356.1|107
1660845900000|2022-08-18 18:05:00|15367.6|15361.6|15375.1|15369.1|15375.1|15369.1|15365.6|15359.6|43
1660846200000|2022-08-18 18:10:00|15374.6|15368.6|15374.1|15368.1|15378.1|15372.1|15370.6|15364.6|121
1660846500000|2022-08-18 18:15:00|15374.6|15368.6|15377.1|15371.1|15378.6|15372.6|15374.1|15368.1|89
1660846800000|2022-08-18 18:20:00|15376.1|15370.1|15376.1|15370.1|15376.6|15370.6|15371.1|15365.1|66
1660847100000|2022-08-18 18:25:00|15375.6|15369.6|15374.1|15368.1|15375.6|15369.6|15373.1|15367.1|24
1660847400000|2022-08-18 18:30:00|15373.6|15367.6|15366.6|15360.6|15373.6|15367.6|15364.1|15358.1|93
1660847700000|2022-08-18 18:35:00|15365.6|15359.6|15366.1|15360.1|15367.1|15361.1|15365.1|15359.1|28
1660848000000|2022-08-18 18:40:00|15367.1|15361.1|15370.6|15364.6|15371.6|15365.6|15367.1|15361.1|36
1660848300000|2022-08-18 18:45:00|15370.1|15364.1|15365.6|15359.6|15372.1|15366.1|15365.1|15359.1|36
1660848600000|2022-08-18 18:50:00|15366.1|15360.1|15376.6|15370.6|15377.1|15371.1|15365.6|15359.6|81
1660848900000|2022-08-18 18:55:00|15376.1|15370.1|15376.6|15370.6|15378.1|15372.1|15374.6|15368.6|63
1660849200000|2022-08-18 19:00:00|15377.1|15371.1|15376.6|15370.6|15378.1|15372.1|15372.6|15366.6|42
1660849500000|2022-08-18 19:05:00|15377.1|15371.1|15378.1|15372.1|15381.1|15375.1|15377.1|15371.1|76
1660849800000|2022-08-18 19:10:00|15379.1|15373.1|15381.1|15375.1|15382.1|15376.1|15377.6|15371.6|86
1660850100000|2022-08-18 19:15:00|15380.6|15374.6|15386.6|15380.6|15387.1|15381.1|15379.1|15373.1|158
1660850400000|2022-08-18 19:20:00|15385.6|15379.6|15388.1|15382.1|15388.1|15382.1|15383.1|15377.1|65
1660850700000|2022-08-18 19:25:00|15387.6|15381.6|15387.1|15381.1|15388.1|15382.1|15385.1|15379.1|93
1660851000000|2022-08-18 19:30:00|15387.6|15381.6|15388.1|15382.1|15388.1|15382.1|15385.1|15379.1|73
1660851300000|2022-08-18 19:35:00|15387.1|15381.1|15384.1|15378.1|15387.6|15381.6|15384.1|15378.1|62
1660851600000|2022-08-18 19:40:00|15383.1|15377.1|15379.6|15373.6|15384.1|15378.1|15379.1|15373.1|55
1660851900000|2022-08-18 19:45:00|15379.1|15373.1|15380.6|15374.6|15383.1|15377.1|15378.1|15372.1|100
1660852200000|2022-08-18 19:50:00|15379.6|15373.6|15369.1|15363.1|15379.6|15373.6|15369.1|15363.1|108
1660852500000|2022-08-18 19:55:00|15370.1|15364.1|15374.6|15368.6|15374.6|15368.6|15368.6|15362.6|81
1660852800000|2022-08-18 20:00:00|15374.1|15368.1|15376.1|15370.1|15378.1|15372.1|15374.1|15368.1|86
1660853100000|2022-08-18 20:05:00|15375.6|15369.6|15376.1|15370.1|15377.1|15371.1|15374.6|15368.6|15
1660853400000|2022-08-18 20:10:00|15376.6|15370.6|15374.6|15368.6|15377.1|15371.1|15374.1|15368.1|57
1660853700000|2022-08-18 20:15:00|15375.1|15369.1|15372.6|15366.6|15375.6|15369.6|15370.6|15364.6|22
1660854000000|2022-08-18 20:20:00|15373.1|15367.1|15373.6|15367.6|15373.6|15367.6|15372.6|15366.6|55
1660854300000|2022-08-18 20:25:00|15374.1|15368.1|15371.1|15365.1|15374.1|15368.1|15371.1|15365.1|46
1660854600000|2022-08-18 20:30:00|15370.6|15364.6|15370.1|15364.1|15371.6|15365.6|15368.1|15362.1|63
1660854900000|2022-08-18 20:35:00|15370.6|15364.6|15369.1|15363.1|15370.6|15364.6|15369.1|15363.1|15
1660855200000|2022-08-18 20:40:00|15369.6|15363.6|15372.1|15366.1|15372.1|15366.1|15369.1|15363.1|43
1660855500000|2022-08-18 20:45:00|15372.6|15366.6|15374.1|15368.1|15374.6|15368.6|15370.6|15364.6|62
1660855800000|2022-08-18 20:50:00|15373.1|15367.1|15376.6|15370.6|15378.1|15372.1|15373.1|15367.1|49
1660856100000|2022-08-18 20:55:00|15376.1|15370.1|15374.1|15368.1|15377.1|15371.1|15372.6|15366.6|85
1660856400000|2022-08-18 21:00:00|15376.4|15362.4|15376.6|15362.6|15377|15363|15375.6|15361.6|0
1660856700000|2022-08-18 21:05:00|15376.5|15362.5|15376.1|15362.1|15377.4|15363.4|15375.4|15361.4|0
1660857000000|2022-08-18 21:10:00|15375.9|15361.9|15377|15363|15377.1|15363.1|15375.9|15361.9|0
1660857300000|2022-08-18 21:15:00|15375.9|15361.9|15377|15363|15377|15363|15375.6|15361.6|0
1660857600000|2022-08-18 21:20:00|15377.2|15363.2|15375.1|15361.1|15377.2|15363.2|15375|15361|0
1660857900000|2022-08-18 21:25:00|15375.7|15361.7|15376.1|15362.1|15377|15363|15375.7|15361.7|0
1660858200000|2022-08-18 21:30:00|15376.3|15362.3|15376.1|15362.1|15376.3|15362.3|15375.9|15361.9|0
1660858500000|2022-08-18 21:35:00|15376|15362|15375.9|15361.9|15376|15362|15375.8|15361.8|0
1660858800000|2022-08-18 21:40:00|15375.8|15361.8|15374.7|15360.7|15375.8|15361.8|15374.7|15360.7|0
1660859100000|2022-08-18 21:45:00|15374.9|15360.9|15374.9|15360.9|15374.9|15360.9|15374.9|15360.9|0
1660859700000|2022-08-18 21:55:00|15372.2|15358.2|15371.1|15357.1|15372.3|15358.3|15371.1|15357.1|0
1660860000000|2022-08-18 22:00:00|15370|15356|15363.3|15349.3|15372.4|15358.4|15362.9|15348.9|0
1660860300000|2022-08-18 22:05:00|15364.1|15350.1|15367.7|15353.7|15369.8|15355.8|15364.1|15350.1|0
1660860600000|2022-08-18 22:10:00|15368.2|15354.2|15365.8|15351.8|15369.8|15355.8|15365.8|15351.8|0
1660860900000|2022-08-18 22:15:00|15365.3|15351.3|15365.8|15351.8|15367.4|15353.4|15364.9|15350.9|0
1660861200000|2022-08-18 22:20:00|15364.9|15350.9|15367.7|15353.7|15368.5|15354.5|15364.9|15350.9|0
1660861500000|2022-08-18 22:25:00|15367.3|15353.3|15366.9|15352.9|15371.8|15357.8|15366.9|15352.9|0
1660861800000|2022-08-18 22:30:00|15367.3|15353.3|15366.9|15352.9|15368.5|15354.5|15366.1|15352.1|0
1660862100000|2022-08-18 22:35:00|15367.7|15353.7|15366.1|15352.1|15367.7|15353.7|15364.5|15350.5|0
1660862400000|2022-08-18 22:40:00|15366.9|15352.9|15368.5|15354.5|15368.5|15354.5|15366.1|15352.1|0
1660862700000|2022-08-18 22:45:00|15367.7|15353.7|15364.5|15350.5|15367.7|15353.7|15364.5|15350.5|0
1660863000000|2022-08-18 22:50:00|15363.7|15349.7|15366.1|15352.1|15366.1|15352.1|15363.7|15349.7|0
1660863300000|2022-08-18 22:55:00|15365.3|15351.3|15364.5|15350.5|15366.1|15352.1|15364.5|15350.5|0
1660863600000|2022-08-18 23:00:00|15364.9|15350.9|15362.9|15348.9|15365.3|15351.3|15362.5|15348.5|0
1660863900000|2022-08-18 23:05:00|15363.7|15349.7|15363.7|15349.7|15364.5|15350.5|15362.9|15348.9|0
1660864200000|2022-08-18 23:10:00|15364.5|15350.5|15364.5|15350.5|15365.3|15351.3|15364.5|15350.5|0
1660864500000|2022-08-18 23:15:00|15364.9|15350.9|15363.3|15349.3|15364.9|15350.9|15362.9|15348.9|0
1660864800000|2022-08-18 23:20:00|15362.9|15348.9|15362.9|15348.9|15363.7|15349.7|15361.3|15347.3|0
1660865100000|2022-08-18 23:25:00|15363.7|15349.7|15366.1|15352.1|15366.1|15352.1|15362.9|15348.9|0
1660865400000|2022-08-18 23:30:00|15365.3|15351.3|15362.9|15348.9|15365.3|15351.3|15362.9|15348.9|0
1660865700000|2022-08-18 23:35:00|15363.3|15349.3|15362.1|15348.1|15363.7|15349.7|15361.3|15347.3|0
1660866000000|2022-08-18 23:40:00|15363.8|15349.8|15361.4|15347.4|15363.8|15349.8|15361.4|15347.4|0
1660866300000|2022-08-18 23:45:00|15362.2|15348.2|15363.8|15349.8|15363.8|15349.8|15361.4|15347.4|0
1660866600000|2022-08-18 23:50:00|15364.6|15350.6|15366.2|15352.2|15366.2|15352.2|15362.2|15348.2|0
1660866900000|2022-08-18 23:55:00|15365.8|15351.8|15369.4|15355.4|15369.4|15355.4|15364.6|15350.6|0
1660867200000|2022-08-19 00:00:00|15368.6|15354.6|15361|15347|15373.9|15359.9|15361|15347|0
1660867500000|2022-08-19 00:05:00|15361.4|15347.4|15357.3|15343.3|15361.4|15347.4|15351.9|15337.9|0
1660867800000|2022-08-19 00:10:00|15356.5|15342.5|15353.5|15339.5|15357.3|15343.3|15351.8|15337.8|0
1660868100000|2022-08-19 00:15:00|15354.3|15340.3|15357.1|15343.1|15360|15346|15353.5|15339.5|0
1660868400000|2022-08-19 00:20:00|15356.1|15342.1|15354.3|15340.3|15357.5|15343.5|15351.8|15337.8|0
1660868700000|2022-08-19 00:25:00|15353.1|15339.1|15347.8|15333.8|15354.3|15340.3|15344.6|15330.6|0
1660869000000|2022-08-19 00:30:00|15347.4|15333.4|15347.8|15333.8|15353.9|15339.9|15347.4|15333.4|0
1660869300000|2022-08-19 00:35:00|15348.9|15334.9|15347.4|15333.4|15348.9|15334.9|15344.6|15330.6|0
1660869600000|2022-08-19 00:40:00|15347|15333|15348.6|15334.6|15349.5|15335.5|15345|15331|0
1660869900000|2022-08-19 00:45:00|15351.1|15347.1|15346.1|15342.1|15353.1|15349.1|15328.1|15324.1|3790
1660870200000|2022-08-19 00:50:00|15343.6|15339.6|15337.1|15333.1|15349.1|15345.1|15335.6|15331.6|1029
1660870500000|2022-08-19 00:55:00|15338.1|15334.1|15338.6|15334.6|15344.1|15340.1|15336.1|15332.1|762
1660870800000|2022-08-19 01:00:00|15341.1|15337.1|15337.6|15333.6|15342.6|15338.6|15329.6|15325.6|2932
1660871100000|2022-08-19 01:05:00|15336.6|15332.6|15334.1|15330.1|15353.6|15349.6|15332.1|15328.1|2833
1660871400000|2022-08-19 01:10:00|15333.6|15329.6|15353.1|15349.1|15356.1|15352.1|15332.6|15328.6|1698
1660871700000|2022-08-19 01:15:00|15354.1|15350.1|15340.6|15336.6|15359.1|15355.1|15337.1|15333.1|1871
1660872000000|2022-08-19 01:20:00|15341.1|15337.1|15341.1|15337.1|15350.1|15346.1|15337.1|15333.1|1022
1660872300000|2022-08-19 01:25:00|15341.6|15337.6|15334.6|15330.6|15345.1|15341.1|15330.1|15326.1|1316
1660872600000|2022-08-19 01:30:00|15334.1|15330.1|15321.1|15317.1|15338.6|15334.6|15320.1|15316.1|2577
1660872900000|2022-08-19 01:35:00|15320.6|15316.6|15338.1|15334.1|15338.1|15334.1|15318.1|15314.1|1778
1660873200000|2022-08-19 01:40:00|15337.6|15333.6|15350.1|15346.1|15350.1|15346.1|15337.6|15333.6|1474
1660873500000|2022-08-19 01:45:00|15349.1|15345.1|15344.1|15340.1|15350.1|15346.1|15340.1|15336.1|732
1660873800000|2022-08-19 01:50:00|15345.1|15341.1|15361.6|15357.6|15368.6|15364.6|15345.1|15341.1|2890
1660874100000|2022-08-19 01:55:00|15362.6|15358.6|15358.6|15354.6|15363.1|15359.1|15355.1|15351.1|635
1660874400000|2022-08-19 02:00:00|15359.1|15355.1|15365.6|15361.6|15378.1|15374.1|15358.6|15354.6|1933
1660874700000|2022-08-19 02:05:00|15366.1|15362.1|15364.6|15360.6|15373.1|15369.1|15364.1|15360.1|788
1660875000000|2022-08-19 02:10:00|15364.1|15360.1|15390.1|15386.1|15391.1|15387.1|15359.1|15355.1|2354
1660875300000|2022-08-19 02:15:00|15390.6|15386.6|15386.1|15382.1|15391.6|15387.6|15381.1|15377.1|1164
1660875600000|2022-08-19 02:20:00|15387.1|15383.1|15399.1|15395.1|15410.1|15406.1|15386.1|15382.1|2837
1660875900000|2022-08-19 02:25:00|15400.1|15396.1|15406.1|15402.1|15406.1|15402.1|15399.1|15395.1|1013
1660876200000|2022-08-19 02:30:00|15405.1|15401.1|15410.1|15406.1|15415.1|15411.1|15401.1|15397.1|2122
1660876500000|2022-08-19 02:35:00|15410.6|15406.6|15423.1|15419.1|15424.1|15420.1|15410.1|15406.1|2388
1660876800000|2022-08-19 02:40:00|15424.1|15420.1|15416.1|15412.1|15425.1|15421.1|15413.1|15409.1|1272
1660877100000|2022-08-19 02:45:00|15415.1|15411.1|15407.6|15403.6|15416.6|15412.6|15404.6|15400.6|1022
1660877400000|2022-08-19 02:50:00|15408.1|15404.1|15414.1|15410.1|15414.1|15410.1|15404.6|15400.6|1035
1660877700000|2022-08-19 02:55:00|15413.6|15409.6|15432.1|15428.1|15432.1|15428.1|15410.1|15406.1|1974
1660878000000|2022-08-19 03:00:00|15433.1|15429.1|15438.1|15434.1|15447.6|15443.6|15433.1|15429.1|2224
1660878300000|2022-08-19 03:05:00|15436.1|15432.1|15439.6|15435.6|15446.1|15442.1|15436.1|15432.1|1152
1660878600000|2022-08-19 03:10:00|15439.1|15435.1|15439.1|15435.1|15443.1|15439.1|15436.1|15432.1|496
1660878900000|2022-08-19 03:15:00|15438.6|15434.6|15437.1|15433.1|15442.1|15438.1|15437.1|15433.1|447
1660879200000|2022-08-19 03:20:00|15436.6|15432.6|15437.1|15433.1|15446.6|15442.6|15436.1|15432.1|866
1660879500000|2022-08-19 03:25:00|15436.6|15432.6|15430.1|15426.1|15438.1|15434.1|15429.1|15425.1|588
1660879800000|2022-08-19 03:30:00|15430.6|15426.6|15431.1|15427.1|15433.1|15429.1|15423.1|15419.1|1084
1660880100000|2022-08-19 03:35:00|15431.6|15427.6|15431.1|15427.1|15435.1|15431.1|15426.1|15422.1|506
1660880400000|2022-08-19 03:40:00|15430.6|15426.6|15429.1|15425.1|15431.6|15427.6|15427.1|15423.1|226
1660880700000|2022-08-19 03:45:00|15428.6|15424.6|15425.1|15421.1|15431.1|15427.1|15425.1|15421.1|420
1660881000000|2022-08-19 03:50:00|15425.6|15421.6|15419.6|15415.6|15425.6|15421.6|15418.1|15414.1|637
1660881300000|2022-08-19 03:55:00|15420.1|15416.1|15416.1|15412.1|15420.1|15416.1|15416.1|15412.1|566
1660881600000|2022-08-19 04:00:00|15413.1|15409.1|15415.1|15411.1|15417.1|15413.1|15409.1|15405.1|1301
1660881900000|2022-08-19 04:05:00|15413.1|15409.1|15404.1|15400.1|15415.1|15411.1|15404.1|15400.1|1124
1660882200000|2022-08-19 04:10:00|15403.1|15399.1|15403.1|15399.1|15405.6|15401.6|15396.1|15392.1|1343
1660882500000|2022-08-19 04:15:00|15402.1|15398.1|15409.1|15405.1|15411.6|15407.6|15402.1|15398.1|552
1660882800000|2022-08-19 04:20:00|15407.1|15403.1|15408.1|15404.1|15409.1|15405.1|15405.1|15401.1|328
1660883100000|2022-08-19 04:25:00|15407.6|15403.6|15404.1|15400.1|15411.1|15407.1|15403.1|15399.1|337
1660883400000|2022-08-19 04:30:00|15404.6|15400.6|15409.1|15405.1|15409.1|15405.1|15403.1|15399.1|281
1660883700000|2022-08-19 04:35:00|15407.6|15403.6|15406.1|15402.1|15409.6|15405.6|15404.6|15400.6|409
1660884000000|2022-08-19 04:40:00|15405.1|15401.1|15412.1|15408.1|15412.1|15408.1|15404.1|15400.1|314
1660884300000|2022-08-19 04:45:00|15411.1|15407.1|15410.6|15406.6|15416.1|15412.1|15409.1|15405.1|778
1660884600000|2022-08-19 04:50:00|15410.1|15406.1|15406.1|15402.1|15412.1|15408.1|15406.1|15402.1|388
1660884900000|2022-08-19 04:55:00|15404.6|15400.6|15406.1|15402.1|15409.1|15405.1|15404.1|15400.1|334
1660885200000|2022-08-19 05:00:00|15407.1|15403.1|15397.6|15393.6|15414.1|15410.1|15396.1|15392.1|849
1660885500000|2022-08-19 05:05:00|15397.1|15393.1|15407.1|15403.1|15407.1|15403.1|15391.1|15387.1|1101
1660885800000|2022-08-19 05:10:00|15409.1|15405.1|15401.6|15397.6|15409.1|15405.1|15400.6|15396.6|494
1660886100000|2022-08-19 05:15:00|15401.1|15397.1|15402.6|15398.6|15408.1|15404.1|15401.1|15397.1|538
1660886400000|2022-08-19 05:20:00|15402.1|15398.1|15399.6|15395.6|15407.1|15403.1|15397.1|15393.1|704
1660886700000|2022-08-19 05:25:00|15399.1|15395.1|15388.1|15384.1|15399.1|15395.1|15386.1|15382.1|1433
1660887000000|2022-08-19 05:30:00|15387.8|15383.8|15393.8|15389.8|15396.8|15392.8|15386.8|15382.8|1265
1660887300000|2022-08-19 05:35:00|15394.3|15390.3|15392.8|15388.8|15394.8|15390.8|15387.8|15383.8|828
1660887600000|2022-08-19 05:40:00|15392.3|15388.3|15394.8|15390.8|15398.8|15394.8|15392.3|15388.3|1418
1660887900000|2022-08-19 05:45:00|15399.8|15385.8|15406.7|15392.7|15406.7|15392.7|15397.7|15383.7|1
1660888200000|2022-08-19 05:50:00|15407.1|15393.1|15409.1|15395.1|15413.4|15399.4|15407.1|15393.1|0
1660888500000|2022-08-19 05:55:00|15408.7|15394.7|15403|15389|15411.1|15397.1|15403|15389|0
1660888800000|2022-08-19 06:00:00|15403.4|15389.4|15404.5|15390.5|15407.3|15393.3|15396.4|15382.4|0
1660889100000|2022-08-19 06:05:00|15404.3|15390.3|15400.4|15386.4|15407.8|15393.8|15400.4|15386.4|0
1660889400000|2022-08-19 06:10:00|15400.8|15386.8|15392.3|15378.3|15404.5|15390.5|15391.9|15377.9|0
1660889700000|2022-08-19 06:15:00|15395.8|15381.8|15391.8|15377.8|15396|15382|15391.1|15377.1|0
1660890000000|2022-08-19 06:20:00|15391.7|15377.7|15385.9|15371.9|15392.7|15378.7|15385.4|15371.4|0
1660890300000|2022-08-19 06:25:00|15385.7|15371.7|15383|15369|15386.9|15372.9|15381.9|15367.9|0
1660890600000|2022-08-19 06:30:00|15382.9|15368.9|15389.1|15375.1|15389.3|15375.3|15380.9|15366.9|0
1660890900000|2022-08-19 06:35:00|15389.2|15375.2|15382|15368|15390|15376|15378.5|15364.5|0
1660891200000|2022-08-19 06:40:00|15381.9|15367.9|15372.8|15358.8|15382.1|15368.1|15367.2|15353.2|0
1660891500000|2022-08-19 06:45:00|15372.7|15358.7|15374|15360|15374.8|15360.8|15367.9|15353.9|0
1660891800000|2022-08-19 06:50:00|15374.3|15360.3|15373.7|15359.7|15377.9|15363.9|15372.9|15358.9|0
1660892100000|2022-08-19 06:55:00|15373.8|15359.8|15372.2|15358.2|15374|15360|15368.1|15354.1|0
1660892400000|2022-08-19 07:00:00|15371.9|15357.9|15368.8|15362.8|15371.9|15363.8|15353.3|15347.3|1663
1660892700000|2022-08-19 07:05:00|15368.3|15362.3|15373.8|15367.8|15374.3|15368.3|15367.8|15361.8|439
1660893000000|2022-08-19 07:10:00|15374.8|15368.8|15372.8|15366.8|15380.8|15374.8|15372.8|15366.8|469
1660893300000|2022-08-19 07:15:00|15371.8|15365.8|15375.8|15369.8|15380.3|15374.3|15370.8|15364.8|318
1660893600000|2022-08-19 07:20:00|15376.8|15370.8|15378.8|15372.8|15378.8|15372.8|15373.8|15367.8|157
1660893900000|2022-08-19 07:25:00|15377.8|15371.8|15376.3|15370.3|15378.8|15372.8|15373.8|15367.8|169
1660894200000|2022-08-19 07:30:00|15377.3|15371.3|15380.8|15374.8|15382.8|15376.8|15376.3|15370.3|282
1660894500000|2022-08-19 07:35:00|15381.3|15375.3|15377.3|15371.3|15383.3|15377.3|15376.8|15370.8|222
1660894800000|2022-08-19 07:40:00|15376.8|15370.8|15380.8|15374.8|15381.8|15375.8|15376.3|15370.3|96
1660895100000|2022-08-19 07:45:00|15381.3|15375.3|15376.8|15370.8|15382.8|15376.8|15376.8|15370.8|95
1660895400000|2022-08-19 07:50:00|15377.3|15371.3|15377.8|15371.8|15378.3|15372.3|15374.8|15368.8|142
1660895700000|2022-08-19 07:55:00|15378.3|15372.3|15379.8|15373.8|15382.8|15376.8|15378.3|15372.3|158
1660896000000|2022-08-19 08:00:00|15379.3|15373.3|15378.8|15372.8|15384.8|15378.8|15376.8|15370.8|252
1660896300000|2022-08-19 08:05:00|15377.8|15371.8|15374.8|15368.8|15378.8|15372.8|15373.8|15367.8|226
1660896600000|2022-08-19 08:10:00|15373.8|15367.8|15372.3|15366.3|15375.8|15369.8|15371.8|15365.8|244
1660896900000|2022-08-19 08:15:00|15371.8|15365.8|15368.8|15362.8|15372.8|15366.8|15362.8|15356.8|385
1660897200000|2022-08-19 08:20:00|15368.3|15362.3|15352.8|15346.8|15368.3|15362.3|15350.3|15344.3|887
1660897500000|2022-08-19 08:25:00|15352.3|15346.3|15352.8|15346.8|15353.8|15347.8|15347.8|15341.8|662
1660897800000|2022-08-19 08:30:00|15352.3|15346.3|15338.8|15332.8|15352.8|15346.8|15335.3|15329.3|1135
1660898100000|2022-08-19 08:35:00|15339.3|15333.3|15347.8|15341.8|15347.8|15341.8|15337.8|15331.8|422
1660898400000|2022-08-19 08:40:00|15347.3|15341.3|15346.8|15340.8|15349.8|15343.8|15345.8|15339.8|173
1660898700000|2022-08-19 08:45:00|15347.3|15341.3|15346.8|15340.8|15349.8|15343.8|15345.8|15339.8|168
1660899000000|2022-08-19 08:50:00|15345.8|15339.8|15342.8|15336.8|15346.8|15340.8|15339.8|15333.8|260
1660899300000|2022-08-19 08:55:00|15342.3|15336.3|15347.8|15341.8|15348.8|15342.8|15340.8|15334.8|292
1660899600000|2022-08-19 09:00:00|15348.3|15342.3|15343.8|15337.8|15348.3|15342.3|15339.8|15333.8|268
1660899900000|2022-08-19 09:05:00|15343.3|15337.3|15344.8|15338.8|15345.8|15339.8|15342.3|15336.3|118
1660900200000|2022-08-19 09:10:00|15345.3|15339.3|15348.3|15342.3|15348.8|15342.8|15342.3|15336.3|136
1660900500000|2022-08-19 09:15:00|15347.8|15341.8|15349.8|15343.8|15351.8|15345.8|15347.3|15341.3|131
1660900800000|2022-08-19 09:20:00|15349.3|15343.3|15348.8|15342.8|15350.3|15344.3|15346.8|15340.8|138
1660901100000|2022-08-19 09:25:00|15348.3|15342.3|15350.3|15344.3|15351.8|15345.8|15347.8|15341.8|53
1660901400000|2022-08-19 09:30:00|15350.8|15344.8|15348.8|15342.8|15350.8|15344.8|15347.8|15341.8|70
1660901700000|2022-08-19 09:35:00|15349.8|15343.8|15351.8|15345.8|15351.8|15345.8|15348.8|15342.8|47
1660902000000|2022-08-19 09:40:00|15352.8|15346.8|15352.8|15346.8|15356.8|15350.8|15352.3|15346.3|256
1660902300000|2022-08-19 09:45:00|15353.3|15347.3|15350.8|15344.8|15355.8|15349.8|15350.8|15344.8|110
1660902600000|2022-08-19 09:50:00|15350.3|15344.3|15347.8|15341.8|15350.8|15344.8|15346.3|15340.3|168
1660902900000|2022-08-19 09:55:00|15347.3|15341.3|15343.8|15337.8|15349.3|15343.3|15343.8|15337.8|101
1660903200000|2022-08-19 10:00:00|15342.8|15336.8|15336.8|15330.8|15342.8|15336.8|15335.8|15329.8|457
1660903500000|2022-08-19 10:05:00|15337.3|15331.3|15334.3|15328.3|15338.8|15332.8|15331.3|15325.3|444
1660903800000|2022-08-19 10:10:00|15334.8|15328.8|15334.3|15328.3|15337.8|15331.8|15333.8|15327.8|173
1660904100000|2022-08-19 10:15:00|15333.8|15327.8|15339.8|15333.8|15340.3|15334.3|15333.3|15327.3|112
1660904400000|2022-08-19 10:20:00|15340.8|15334.8|15338.8|15332.8|15342.8|15336.8|15338.8|15332.8|72
1660904700000|2022-08-19 10:25:00|15338.3|15332.3|15338.8|15332.8|15339.8|15333.8|15336.3|15330.3|80
1660905000000|2022-08-19 10:30:00|15339.3|15333.3|15334.8|15328.8|15340.3|15334.3|15333.3|15327.3|113
1660905300000|2022-08-19 10:35:00|15335.3|15329.3|15326.8|15320.8|15336.8|15330.8|15325.8|15319.8|465
1660905600000|2022-08-19 10:40:00|15326.3|15320.3|15324.8|15318.8|15329.8|15323.8|15323.8|15317.8|433
1660905900000|2022-08-19 10:45:00|15323.8|15317.8|15322.8|15316.8|15325.8|15319.8|15321.8|15315.8|356
1660906200000|2022-08-19 10:50:00|15323.3|15317.3|15326.8|15320.8|15328.8|15322.8|15321.8|15315.8|212
1660906500000|2022-08-19 10:55:00|15325.8|15319.8|15327.3|15321.3|15329.8|15323.8|15323.8|15317.8|249
1660906800000|2022-08-19 11:00:00|15327.8|15321.8|15328.8|15322.8|15329.8|15323.8|15326.8|15320.8|87
1660907100000|2022-08-19 11:05:00|15328.3|15322.3|15322.8|15316.8|15328.8|15322.8|15308.3|15302.3|988
1660907400000|2022-08-19 11:10:00|15323.3|15317.3|15323.8|15317.8|15323.8|15317.8|15321.3|15315.3|196
1660907700000|2022-08-19 11:15:00|15323.3|15317.3|15319.3|15313.3|15323.8|15317.8|15317.8|15311.8|138
1660908000000|2022-08-19 11:20:00|15319.8|15313.8|15327.8|15321.8|15327.8|15321.8|15318.8|15312.8|140
1660908300000|2022-08-19 11:25:00|15326.8|15320.8|15322.8|15316.8|15326.8|15320.8|15322.8|15316.8|114
1660908600000|2022-08-19 11:30:00|15323.8|15317.8|15317.8|15311.8|15325.8|15319.8|15316.8|15310.8|186
1660908900000|2022-08-19 11:35:00|15316.8|15310.8|15317.8|15311.8|15320.3|15314.3|15314.3|15308.3|194
1660909200000|2022-08-19 11:40:00|15318.8|15312.8|15320.8|15314.8|15321.3|15315.3|15316.3|15310.3|150
1660909500000|2022-08-19 11:45:00|15321.8|15315.8|15325.8|15319.8|15326.3|15320.3|15320.8|15314.8|223
1660909800000|2022-08-19 11:50:00|15324.8|15318.8|15325.8|15319.8|15326.8|15320.8|15323.8|15317.8|69
1660910100000|2022-08-19 11:55:00|15324.8|15318.8|15332.8|15326.8|15334.8|15328.8|15323.8|15317.8|311
1660910400000|2022-08-19 12:00:00|15332.3|15326.3|15334.8|15328.8|15334.8|15328.8|15329.8|15323.8|284
1660910700000|2022-08-19 12:05:00|15334.3|15328.3|15331.8|15325.8|15334.8|15328.8|15330.8|15324.8|188
1660911000000|2022-08-19 12:10:00|15332.8|15326.8|15331.8|15325.8|15332.8|15326.8|15327.8|15321.8|187
1660911300000|2022-08-19 12:15:00|15331.3|15325.3|15332.8|15326.8|15335.3|15329.3|15330.8|15324.8|155
1660911600000|2022-08-19 12:20:00|15333.3|15327.3|15327.3|15321.3|15333.8|15327.8|15324.8|15318.8|167
1660911900000|2022-08-19 12:25:00|15327.8|15321.8|15328.8|15322.8|15328.8|15322.8|15323.8|15317.8|101
1660912200000|2022-08-19 12:30:00|15328.3|15322.3|15324.8|15318.8|15329.3|15323.3|15322.8|15316.8|112
1660912500000|2022-08-19 12:35:00|15325.8|15319.8|15328.8|15322.8|15329.8|15323.8|15325.8|15319.8|91
1660912800000|2022-08-19 12:40:00|15329.8|15323.8|15328.8|15322.8|15330.8|15324.8|15327.8|15321.8|156
1660913100000|2022-08-19 12:45:00|15328.3|15322.3|15327.8|15321.8|15332.8|15326.8|15327.8|15321.8|137
1660913400000|2022-08-19 12:50:00|15328.3|15322.3|15333.3|15327.3|15335.8|15329.8|15328.3|15322.3|217
1660913700000|2022-08-19 12:55:00|15333.8|15327.8|15330.3|15324.3|15334.8|15328.8|15328.8|15322.8|89
1660914000000|2022-08-19 13:00:00|15329.8|15323.8|15326.8|15320.8|15332.8|15326.8|15326.8|15320.8|137
1660914300000|2022-08-19 13:05:00|15325.8|15319.8|15327.8|15321.8|15328.8|15322.8|15325.8|15319.8|62
1660914600000|2022-08-19 13:10:00|15326.8|15320.8|15330.8|15324.8|15330.8|15324.8|15323.8|15317.8|96
1660914900000|2022-08-19 13:15:00|15331.3|15325.3|15331.8|15325.8|15331.8|15325.8|15329.3|15323.3|94
1660915200000|2022-08-19 13:20:00|15331.3|15325.3|15335.8|15329.8|15335.8|15329.8|15330.8|15324.8|186
1660915500000|2022-08-19 13:25:00|15336.8|15330.8|15336.8|15330.8|15337.8|15331.8|15333.8|15327.8|242
1660915800000|2022-08-19 13:30:00|15335.8|15329.8|15331.8|15325.8|15338.8|15332.8|15326.8|15320.8|625
1660916100000|2022-08-19 13:35:00|15332.3|15326.3|15322.3|15316.3|15334.8|15328.8|15320.8|15314.8|648
1660916400000|2022-08-19 13:40:00|15322.8|15316.8|15311.3|15305.3|15325.8|15319.8|15309.8|15303.8|909
1660916700000|2022-08-19 13:45:00|15309.8|15303.8|15302.8|15296.8|15312.8|15306.8|15299.8|15293.8|1410
1660917000000|2022-08-19 13:50:00|15303.3|15297.3|15296.3|15290.3|15304.8|15298.8|15295.8|15289.8|735
1660917300000|2022-08-19 13:55:00|15295.8|15289.8|15303.8|15297.8|15304.8|15298.8|15294.8|15288.8|768
1660917600000|2022-08-19 14:00:00|15302.8|15296.8|15302.8|15296.8|15306.8|15300.8|15296.8|15290.8|579
1660917900000|2022-08-19 14:05:00|15303.8|15297.8|15295.8|15289.8|15307.8|15301.8|15295.8|15289.8|460
1660918200000|2022-08-19 14:10:00|15294.8|15288.8|15295.8|15289.8|15301.8|15295.8|15293.8|15287.8|609
1660918500000|2022-08-19 14:15:00|15295.3|15289.3|15305.8|15299.8|15307.3|15301.3|15294.8|15288.8|373
1660918800000|2022-08-19 14:20:00|15306.8|15300.8|15305.8|15299.8|15313.8|15307.8|15304.8|15298.8|495
1660919100000|2022-08-19 14:25:00|15306.8|15300.8|15308.8|15302.8|15309.8|15303.8|15302.3|15296.3|350
1660919400000|2022-08-19 14:30:00|15309.8|15303.8|15303.3|15297.3|15311.8|15305.8|15302.8|15296.8|440
1660919700000|2022-08-19 14:35:00|15303.8|15297.8|15303.8|15297.8|15306.8|15300.8|15301.8|15295.8|236
1660920000000|2022-08-19 14:40:00|15303.3|15297.3|15304.8|15298.8|15305.8|15299.8|15298.8|15292.8|364
1660920300000|2022-08-19 14:45:00|15305.3|15299.3|15308.8|15302.8|15309.8|15303.8|15304.8|15298.8|240
1660920600000|2022-08-19 14:50:00|15307.8|15301.8|15298.8|15292.8|15307.8|15301.8|15297.8|15291.8|328
1660920900000|2022-08-19 14:55:00|15299.3|15293.3|15292.8|15286.8|15300.8|15294.8|15288.3|15282.3|726
1660921200000|2022-08-19 15:00:00|15292.3|15286.3|15292.3|15286.3|15294.8|15288.8|15289.8|15283.8|300
1660921500000|2022-08-19 15:05:00|15291.8|15285.8|15283.8|15277.8|15293.8|15287.8|15281.8|15275.8|662
1660921800000|2022-08-19 15:10:00|15282.8|15276.8|15285.8|15279.8|15285.8|15279.8|15280.3|15274.3|523
1660922100000|2022-08-19 15:15:00|15285.3|15279.3|15288.8|15282.8|15289.8|15283.8|15284.8|15278.8|279
1660922400000|2022-08-19 15:20:00|15289.3|15283.3|15289.8|15283.8|15290.8|15284.8|15284.3|15278.3|185
1660922700000|2022-08-19 15:25:00|15290.8|15284.8|15290.8|15284.8|15290.8|15284.8|15285.3|15279.3|214
1660923000000|2022-08-19 15:30:00|15291.3|15285.3|15286.8|15280.8|15291.8|15285.8|15284.3|15278.3|239
1660923300000|2022-08-19 15:35:00|15287.3|15281.3|15287.8|15281.8|15290.8|15284.8|15285.8|15279.8|229
1660923600000|2022-08-19 15:40:00|15288.3|15282.3|15291.8|15285.8|15294.8|15288.8|15286.8|15280.8|263
1660923900000|2022-08-19 15:45:00|15292.8|15286.8|15299.8|15293.8|15303.8|15297.8|15292.8|15286.8|427
1660924200000|2022-08-19 15:50:00|15300.3|15294.3|15301.8|15295.8|15304.8|15298.8|15298.8|15292.8|264
1660924500000|2022-08-19 15:55:00|15302.3|15296.3|15301.8|15295.8|15302.8|15296.8|15298.3|15292.3|147
1660924800000|2022-08-19 16:00:00|15300.8|15294.8|15308.3|15302.3|15308.8|15302.8|15299.8|15293.8|530
1660925100000|2022-08-19 16:05:00|15308.8|15302.8|15304.8|15298.8|15310.8|15304.8|15304.8|15298.8|281
1660925400000|2022-08-19 16:10:00|15305.8|15299.8|15304.8|15298.8|15308.8|15302.8|15304.3|15298.3|205
1660925700000|2022-08-19 16:15:00|15305.8|15299.8|15305.8|15299.8|15308.3|15302.3|15305.8|15299.8|155
1660926000000|2022-08-19 16:20:00|15307.3|15301.3|15306.3|15300.3|15307.8|15301.8|15304.8|15298.8|85
1660926300000|2022-08-19 16:25:00|15305.8|15299.8|15301.8|15295.8|15306.3|15300.3|15299.8|15293.8|151
1660926600000|2022-08-19 16:30:00|15301.3|15295.3|15305.8|15299.8|15305.8|15299.8|15299.8|15293.8|137
1660926900000|2022-08-19 16:35:00|15304.8|15298.8|15309.8|15303.8|15311.8|15305.8|15304.8|15298.8|257
1660927200000|2022-08-19 16:40:00|15308.8|15302.8|15310.8|15304.8|15310.8|15304.8|15306.8|15300.8|145
1660927500000|2022-08-19 16:45:00|15309.8|15303.8|15308.8|15302.8|15312.8|15306.8|15308.8|15302.8|169
1660927800000|2022-08-19 16:50:00|15309.3|15303.3|15313.8|15307.8|15314.8|15308.8|15309.3|15303.3|144
1660928100000|2022-08-19 16:55:00|15314.3|15308.3|15314.8|15308.8|15318.8|15312.8|15313.8|15307.8|309
1660928400000|2022-08-19 17:00:00|15315.8|15309.8|15316.8|15310.8|15317.8|15311.8|15313.8|15307.8|133
1660928700000|2022-08-19 17:05:00|15317.3|15311.3|15309.8|15303.8|15317.3|15311.3|15307.8|15301.8|160
1660929000000|2022-08-19 17:10:00|15309.3|15303.3|15307.8|15301.8|15311.3|15305.3|15306.8|15300.8|77
1660929300000|2022-08-19 17:15:00|15307.3|15301.3|15303.8|15297.8|15308.3|15302.3|15303.8|15297.8|105
1660929600000|2022-08-19 17:20:00|15302.8|15296.8|15302.8|15296.8|15304.8|15298.8|15302.8|15296.8|111
1660929900000|2022-08-19 17:25:00|15301.8|15295.8|15294.8|15288.8|15302.8|15296.8|15294.3|15288.3|343
1660930200000|2022-08-19 17:30:00|15293.8|15287.8|15290.3|15284.3|15293.8|15287.8|15285.8|15279.8|287
1660930500000|2022-08-19 17:35:00|15290.8|15284.8|15289.8|15283.8|15290.8|15284.8|15287.8|15281.8|104
1660930800000|2022-08-19 17:40:00|15289.3|15283.3|15288.3|15282.3|15291.8|15285.8|15287.8|15281.8|106
1660931100000|2022-08-19 17:45:00|15287.8|15281.8|15292.8|15286.8|15293.3|15287.3|15287.3|15281.3|99
1660931400000|2022-08-19 17:50:00|15293.3|15287.3|15296.8|15290.8|15296.8|15290.8|15291.8|15285.8|94
1660931700000|2022-08-19 17:55:00|15297.8|15291.8|15297.8|15291.8|15298.8|15292.8|15294.8|15288.8|58
1660932000000|2022-08-19 18:00:00|15297.3|15291.3|15295.8|15289.8|15297.8|15291.8|15294.8|15288.8|80
1660932300000|2022-08-19 18:05:00|15296.3|15290.3|15291.8|15285.8|15297.3|15291.3|15291.8|15285.8|89
1660932600000|2022-08-19 18:10:00|15290.8|15284.8|15284.8|15278.8|15291.3|15285.3|15284.8|15278.8|166
1660932900000|2022-08-19 18:15:00|15285.8|15279.8|15283.8|15277.8|15285.8|15279.8|15283.8|15277.8|112
1660933200000|2022-08-19 18:20:00|15282.8|15276.8|15284.8|15278.8|15286.8|15280.8|15281.8|15275.8|147
1660933500000|2022-08-19 18:25:00|15284.3|15278.3|15284.8|15278.8|15285.8|15279.8|15282.8|15276.8|44
1660933800000|2022-08-19 18:30:00|15285.3|15279.3|15283.8|15277.8|15286.8|15280.8|15281.8|15275.8|109
1660934100000|2022-08-19 18:35:00|15284.8|15278.8|15274.8|15268.8|15284.8|15278.8|15274.8|15268.8|420
1660934400000|2022-08-19 18:40:00|15274.3|15268.3|15275.8|15269.8|15275.8|15269.8|15270.8|15264.8|299
1660934700000|2022-08-19 18:45:00|15275.3|15269.3|15274.8|15268.8|15276.8|15270.8|15272.3|15266.3|87
1660935000000|2022-08-19 18:50:00|15273.8|15267.8|15268.8|15262.8|15274.8|15268.8|15268.8|15262.8|174
1660935300000|2022-08-19 18:55:00|15269.3|15263.3|15265.8|15259.8|15269.8|15263.8|15263.8|15257.8|387
1660935600000|2022-08-19 19:00:00|15266.3|15260.3|15255.8|15249.8|15266.8|15260.8|15254.8|15248.8|516
1660935900000|2022-08-19 19:05:00|15255.3|15249.3|15255.8|15249.8|15258.8|15252.8|15253.8|15247.8|290
1660936200000|2022-08-19 19:10:00|15256.3|15250.3|15271.3|15265.3|15271.8|15265.8|15256.3|15250.3|224
1660936500000|2022-08-19 19:15:00|15270.8|15264.8|15270.8|15264.8|15273.8|15267.8|15268.8|15262.8|87
1660936800000|2022-08-19 19:20:00|15270.3|15264.3|15271.8|15265.8|15274.8|15268.8|15269.8|15263.8|71
1660937100000|2022-08-19 19:25:00|15272.3|15266.3|15276.8|15270.8|15276.8|15270.8|15271.3|15265.3|57
1660937400000|2022-08-19 19:30:00|15277.8|15271.8|15276.8|15270.8|15282.8|15276.8|15274.8|15268.8|142
1660937700000|2022-08-19 19:35:00|15276.3|15270.3|15276.3|15270.3|15277.8|15271.8|15272.3|15266.3|104
1660938000000|2022-08-19 19:40:00|15275.8|15269.8|15277.3|15271.3|15278.3|15272.3|15272.8|15266.8|65
1660938300000|2022-08-19 19:45:00|15276.3|15270.3|15278.8|15272.8|15279.8|15273.8|15274.3|15268.3|90
1660938600000|2022-08-19 19:50:00|15280.3|15274.3|15283.3|15277.3|15285.8|15279.8|15279.3|15273.3|165
1660938900000|2022-08-19 19:55:00|15283.8|15277.8|15278.8|15272.8|15284.3|15278.3|15278.8|15272.8|180
1660939200000|2022-08-19 20:00:00|15279.8|15273.8|15274.8|15268.8|15281.3|15275.3|15273.8|15267.8|128
1660939500000|2022-08-19 20:05:00|15274.3|15268.3|15270.8|15264.8|15274.8|15268.8|15270.3|15264.3|68
1660939800000|2022-08-19 20:10:00|15271.3|15265.3|15273.3|15267.3|15273.8|15267.8|15269.8|15263.8|56
1660940100000|2022-08-19 20:15:00|15274.3|15268.3|15272.8|15266.8|15274.3|15268.3|15272.3|15266.3|27
1660940400000|2022-08-19 20:20:00|15273.3|15267.3|15274.8|15268.8|15277.3|15271.3|15273.3|15267.3|148
1660940700000|2022-08-19 20:25:00|15274.3|15268.3|15275.3|15269.3|15275.3|15269.3|15271.3|15265.3|79
1660941000000|2022-08-19 20:30:00|15275.8|15269.8|15271.8|15265.8|15277.3|15271.3|15271.8|15265.8|76
1660941300000|2022-08-19 20:35:00|15272.8|15266.8|15271.3|15265.3|15273.8|15267.8|15270.3|15264.3|74
1660941600000|2022-08-19 20:40:00|15271.8|15265.8|15270.8|15264.8|15271.8|15265.8|15270.8|15264.8|43
1660941900000|2022-08-19 20:45:00|15271.3|15265.3|15268.8|15262.8|15271.8|15265.8|15268.8|15262.8|80
1660942200000|2022-08-19 20:50:00|15270.3|15264.3|15268.8|15262.8|15270.3|15264.3|15267.8|15261.8|110
1660942500000|2022-08-19 20:55:00|15269.3|15263.3|15268.3|15262.3|15270.3|15264.3|15261.8|15255.8|284
1661119200000|2022-08-21 22:00:00|15231.8|15217.8|15234.1|15220.1|15238.5|15224.5|15228.4|15214.4|0
1661119500000|2022-08-21 22:05:00|15234.5|15220.5|15233.7|15219.7|15235.7|15221.7|15226|15212|0
1661119800000|2022-08-21 22:10:00|15234.5|15220.5|15238|15224|15238.8|15224.8|15232.1|15218.1|0
1661120100000|2022-08-21 22:15:00|15239.2|15225.2|15236|15222|15240.9|15226.9|15231.9|15217.9|0
1661120400000|2022-08-21 22:20:00|15236.8|15222.8|15235.9|15221.9|15238.3|15224.3|15234.4|15220.4|0
1661120700000|2022-08-21 22:25:00|15236.7|15222.7|15243.1|15229.1|15244.8|15230.8|15236.2|15222.2|0
1661121000000|2022-08-21 22:30:00|15243.5|15229.5|15244.6|15230.6|15248|15234|15243.5|15229.5|0
1661121300000|2022-08-21 22:35:00|15244.2|15230.2|15241.4|15227.4|15245.4|15231.4|15239.8|15225.8|0
1661121600000|2022-08-21 22:40:00|15242.2|15228.2|15244.6|15230.6|15245.4|15231.4|15242.2|15228.2|0
1661121900000|2022-08-21 22:45:00|15244.2|15230.2|15245.4|15231.4|15246.2|15232.2|15243|15229|0
1661122200000|2022-08-21 22:50:00|15246.2|15232.2|15247|15233|15247.9|15233.9|15246.2|15232.2|0
1661122500000|2022-08-21 22:55:00|15247.9|15233.9|15236.4|15222.4|15248.7|15234.7|15235.6|15221.6|0
1661122800000|2022-08-21 23:00:00|15235.9|15221.9|15238|15224|15238.8|15224.8|15234.7|15220.7|0
1661123100000|2022-08-21 23:05:00|15237.2|15223.2|15238.4|15224.4|15240.4|15226.4|15237.2|15223.2|0
1661123400000|2022-08-21 23:10:00|15238|15224|15234.7|15220.7|15240.4|15226.4|15233.1|15219.1|0
1661123700000|2022-08-21 23:15:00|15235.6|15221.6|15237.2|15223.2|15238|15224|15234.3|15220.3|0
1661124000000|2022-08-21 23:20:00|15236.8|15222.8|15230.7|15216.7|15237.2|15223.2|15230.7|15216.7|0
1661124300000|2022-08-21 23:25:00|15229.9|15215.9|15226.6|15212.6|15229.9|15215.9|15223.4|15209.4|0
1661124600000|2022-08-21 23:30:00|15225.8|15211.8|15229.1|15215.1|15229.5|15215.5|15221.8|15207.8|0
1661124900000|2022-08-21 23:35:00|15228.6|15214.6|15224.2|15210.2|15229.1|15215.1|15222.6|15208.6|0
1661125200000|2022-08-21 23:40:00|15223.8|15209.8|15223.4|15209.4|15228.3|15214.3|15221|15207|0
1661125500000|2022-08-21 23:45:00|15222.6|15208.6|15214.1|15200.1|15223.4|15209.4|15213.3|15199.3|0
1661125800000|2022-08-21 23:50:00|15213.7|15199.7|15208.3|15194.3|15215.8|15201.8|15207.9|15193.9|0
1661126100000|2022-08-21 23:55:00|15207.9|15193.9|15207|15193|15208.7|15194.7|15200.9|15186.9|0
1661126400000|2022-08-22 00:00:00|15207.8|15193.8|15205.4|15191.4|15209.4|15195.4|15198.2|15184.2|0
1661126700000|2022-08-22 00:05:00|15206.3|15192.3|15207.9|15193.9|15209.5|15195.5|15204.6|15190.6|0
1661127000000|2022-08-22 00:10:00|15208.7|15194.7|15205.4|15191.4|15208.7|15194.7|15203.8|15189.8|0
1661127300000|2022-08-22 00:15:00|15206.3|15192.3|15208|15194|15214.1|15200.1|15205.4|15191.4|0
1661127600000|2022-08-22 00:20:00|15208.2|15194.2|15207.6|15193.6|15211.2|15197.2|15207.2|15193.2|0
1661127900000|2022-08-22 00:25:00|15207.2|15193.2|15202.5|15188.5|15207.4|15193.4|15199|15185|0
1661128200000|2022-08-22 00:30:00|15203.5|15189.5|15206.4|15192.4|15206.8|15192.8|15198.2|15184.2|0
1661128500000|2022-08-22 00:35:00|15206.8|15192.8|15213.3|15199.3|15218.2|15204.2|15206.6|15192.6|0
1661128800000|2022-08-22 00:40:00|15212.9|15198.9|15213.3|15199.3|15215.7|15201.7|15209.6|15195.6|0
1661129100000|2022-08-22 00:45:00|15215.8|15211.8|15224.3|15220.3|15233.3|15229.3|15212.3|15208.3|3998
1661129400000|2022-08-22 00:50:00|15223.8|15219.8|15221.3|15217.3|15235.3|15231.3|15219.8|15215.8|1674
1661129700000|2022-08-22 00:55:00|15220.8|15216.8|15210.3|15206.3|15223.3|15219.3|15205.8|15201.8|1902
1661130000000|2022-08-22 01:00:00|15209.3|15205.3|15230.8|15226.8|15230.8|15226.8|15199.3|15195.3|3383
1661130300000|2022-08-22 01:05:00|15231.8|15227.8|15246.8|15242.8|15248.3|15244.3|15226.8|15222.8|3113
1661130600000|2022-08-22 01:10:00|15247.8|15243.8|15255.3|15251.3|15259.8|15255.8|15236.8|15232.8|2376
1661130900000|2022-08-22 01:15:00|15254.3|15250.3|15243.8|15239.8|15258.3|15254.3|15238.8|15234.8|2099
1661131200000|2022-08-22 01:20:00|15242.8|15238.8|15253.8|15249.8|15264.8|15260.8|15235.8|15231.8|2145
1661131500000|2022-08-22 01:25:00|15253.3|15249.3|15256.3|15252.3|15266.3|15262.3|15249.8|15245.8|1087
1661131800000|2022-08-22 01:30:00|15255.8|15251.8|15259.8|15255.8|15263.8|15259.8|15254.8|15250.8|717
1661132100000|2022-08-22 01:35:00|15260.3|15256.3|15259.8|15255.8|15269.8|15265.8|15252.8|15248.8|1360
1661132400000|2022-08-22 01:40:00|15259.3|15255.3|15268.8|15264.8|15269.8|15265.8|15254.3|15250.3|947
1661132700000|2022-08-22 01:45:00|15269.3|15265.3|15248.3|15244.3|15270.8|15266.8|15247.8|15243.8|1319
1661133000000|2022-08-22 01:50:00|15248.8|15244.8|15259.8|15255.8|15260.8|15256.8|15245.8|15241.8|1291
1661133300000|2022-08-22 01:55:00|15259.3|15255.3|15253.3|15249.3|15263.8|15259.8|15250.8|15246.8|683
1661133600000|2022-08-22 02:00:00|15253.8|15249.8|15250.8|15246.8|15261.8|15257.8|15238.3|15234.3|1489
1661133900000|2022-08-22 02:05:00|15252.3|15248.3|15260.7|15256.7|15262.2|15258.2|15246.3|15242.3|1004
1661134200000|2022-08-22 02:10:00|15261.7|15257.7|15250.7|15246.7|15263.7|15259.7|15250.7|15246.7|717
1661134500000|2022-08-22 02:15:00|15250.2|15246.2|15258.2|15254.2|15259.2|15255.2|15248.2|15244.2|410
1661134800000|2022-08-22 02:20:00|15259.2|15255.2|15253.7|15249.7|15261.2|15257.2|15249.2|15245.2|479
1661135100000|2022-08-22 02:25:00|15253.2|15249.2|15239.2|15235.2|15259.7|15255.7|15238.2|15234.2|909
1661135400000|2022-08-22 02:30:00|15240.2|15236.2|15243.2|15239.2|15246.2|15242.2|15233.7|15229.7|1222
1661135700000|2022-08-22 02:35:00|15242.7|15238.7|15243.2|15239.2|15245.2|15241.2|15236.2|15232.2|649
1661136000000|2022-08-22 02:40:00|15242.7|15238.7|15239.2|15235.2|15250.2|15246.2|15238.2|15234.2|753
1661136300000|2022-08-22 02:45:00|15239.7|15235.7|15246.2|15242.2|15248.7|15244.7|15238.7|15234.7|477
1661136600000|2022-08-22 02:50:00|15246.7|15242.7|15284.7|15280.7|15285.2|15281.2|15246.7|15242.7|2770
1661136900000|2022-08-22 02:55:00|15284.2|15280.2|15285.2|15281.2|15290.2|15286.2|15283.2|15279.2|1697
1661137200000|2022-08-22 03:00:00|15285.7|15281.7|15282.2|15278.2|15286.2|15282.2|15279.2|15275.2|864
1661137500000|2022-08-22 03:05:00|15281.2|15277.2|15280.7|15276.7|15285.7|15281.7|15280.2|15276.2|436
1661137800000|2022-08-22 03:10:00|15281.2|15277.2|15275.7|15271.7|15282.2|15278.2|15274.7|15270.7|535
1661138100000|2022-08-22 03:15:00|15276.7|15272.7|15270.2|15266.2|15276.7|15272.7|15269.2|15265.2|453
1661138400000|2022-08-22 03:20:00|15269.7|15265.7|15263.2|15259.2|15270.2|15266.2|15261.2|15257.2|649
1661138700000|2022-08-22 03:25:00|15262.2|15258.2|15254.2|15250.2|15262.2|15258.2|15250.2|15246.2|1127
1661139000000|2022-08-22 03:30:00|15254.7|15250.7|15252.2|15248.2|15263.2|15259.2|15251.2|15247.2|566
1661139300000|2022-08-22 03:35:00|15251.7|15247.7|15256.2|15252.2|15258.2|15254.2|15251.2|15247.2|281
1661139600000|2022-08-22 03:40:00|15255.7|15251.7|15256.2|15252.2|15260.2|15256.2|15255.2|15251.2|256
1661139900000|2022-08-22 03:45:00|15255.2|15251.2|15256.2|15252.2|15258.7|15254.7|15252.2|15248.2|327
1661140200000|2022-08-22 03:50:00|15257.2|15253.2|15254.2|15250.2|15261.2|15257.2|15254.2|15250.2|212
1661140500000|2022-08-22 03:55:00|15254.7|15250.7|15256.2|15252.2|15260.2|15256.2|15254.2|15250.2|410
1661140800000|2022-08-22 04:00:00|15256.7|15252.7|15247.7|15243.7|15257.2|15253.2|15246.2|15242.2|689
1661141100000|2022-08-22 04:05:00|15248.2|15244.2|15229.2|15225.2|15251.2|15247.2|15228.2|15224.2|1297
1661141400000|2022-08-22 04:10:00|15229.7|15225.7|15230.2|15226.2|15235.2|15231.2|15227.2|15223.2|782
1661141700000|2022-08-22 04:15:00|15229.7|15225.7|15231.2|15227.2|15233.7|15229.7|15218.2|15214.2|1253
1661142000000|2022-08-22 04:20:00|15231.7|15227.7|15234.2|15230.2|15238.2|15234.2|15231.7|15227.7|500
1661142300000|2022-08-22 04:25:00|15232.2|15228.2|15231.2|15227.2|15233.2|15229.2|15226.7|15222.7|390
1661142600000|2022-08-22 04:30:00|15231.7|15227.7|15236.2|15232.2|15239.2|15235.2|15231.2|15227.2|450
1661142900000|2022-08-22 04:35:00|15235.2|15231.2|15239.2|15235.2|15243.2|15239.2|15235.2|15231.2|559
1661143200000|2022-08-22 04:40:00|15238.7|15234.7|15229.7|15225.7|15238.7|15234.7|15229.2|15225.2|404
1661143500000|2022-08-22 04:45:00|15230.2|15226.2|15228.2|15224.2|15234.2|15230.2|15226.7|15222.7|502
1661143800000|2022-08-22 04:50:00|15229.2|15225.2|15232.2|15228.2|15234.2|15230.2|15227.2|15223.2|272
1661144100000|2022-08-22 04:55:00|15232.7|15228.7|15226.2|15222.2|15234.2|15230.2|15226.2|15222.2|404
1661144400000|2022-08-22 05:00:00|15225.7|15221.7|15233.2|15229.2|15239.7|15235.7|15225.7|15221.7|624
1661144700000|2022-08-22 05:05:00|15233.7|15229.7|15225.7|15221.7|15234.2|15230.2|15224.2|15220.2|495
1661145000000|2022-08-22 05:10:00|15226.2|15222.2|15215.7|15211.7|15230.2|15226.2|15215.2|15211.2|962
1661145300000|2022-08-22 05:15:00|15215.2|15211.2|15226.2|15222.2|15226.2|15222.2|15208.2|15204.2|1470
1661145600000|2022-08-22 05:20:00|15227.2|15223.2|15228.7|15224.7|15236.2|15232.2|15226.7|15222.7|1357
1661145900000|2022-08-22 05:25:00|15228.2|15224.2|15229.2|15225.2|15230.7|15226.7|15223.2|15219.2|704
1661146200000|2022-08-22 05:30:00|15228.2|15224.2|15226.2|15222.2|15233.2|15229.2|15225.2|15221.2|1249
1661146500000|2022-08-22 05:35:00|15226.7|15222.7|15229.2|15225.2|15230.2|15226.2|15222.7|15218.7|838
1661146800000|2022-08-22 05:40:00|15229.7|15225.7|15215.7|15211.7|15229.7|15225.7|15215.7|15211.7|1934
1661147100000|2022-08-22 05:45:00|15221.2|15207.2|15212.5|15198.5|15221.2|15207.2|15212.1|15198.1|1
1661147400000|2022-08-22 05:50:00|15212.9|15198.9|15212.6|15198.6|15213.3|15199.3|15211.7|15197.7|0
1661147700000|2022-08-22 05:55:00|15213|15199|15210.5|15196.5|15213.8|15199.8|15209.7|15195.7|0
1661148000000|2022-08-22 06:00:00|15212.6|15198.6|15199.4|15185.4|15216.3|15202.3|15197.8|15183.8|0
1661148300000|2022-08-22 06:05:00|15199.8|15185.8|15189|15175|15201.8|15187.8|15185.3|15171.3|0
1661148600000|2022-08-22 06:10:00|15187|15173|15194.8|15180.8|15194.8|15180.8|15184.6|15170.6|0
1661148900000|2022-08-22 06:15:00|15192.7|15178.7|15214|15200|15214.8|15200.8|15192.3|15178.3|0
1661149200000|2022-08-22 06:20:00|15213.9|15199.9|15212.6|15198.6|15217.1|15203.1|15211.8|15197.8|0
1661149500000|2022-08-22 06:25:00|15212.9|15198.9|15209|15195|15213.5|15199.5|15208.4|15194.4|0
1661149800000|2022-08-22 06:30:00|15208.9|15194.9|15196.9|15182.9|15208.9|15194.9|15196.9|15182.9|0
1661150100000|2022-08-22 06:35:00|15196.8|15182.8|15196.5|15182.5|15204.8|15190.8|15196.3|15182.3|0
1661150400000|2022-08-22 06:40:00|15196.6|15182.6|15198|15184|15201.3|15187.3|15196.6|15182.6|0
1661150700000|2022-08-22 06:45:00|15197.9|15183.9|15199.3|15185.3|15203|15189|15195.8|15181.8|0
1661151000000|2022-08-22 06:50:00|15199.5|15185.5|15202.1|15188.1|15204.4|15190.4|15199|15185|0
1661151300000|2022-08-22 06:55:00|15202.2|15188.2|15204.6|15190.6|15204.6|15190.6|15199.5|15185.5|0
1661151600000|2022-08-22 07:00:00|15206.6|15192.6|15221.2|15215.2|15224.7|15218.7|15204.2|15191.4|662
1661151900000|2022-08-22 07:05:00|15221.7|15215.7|15219.2|15213.2|15229.2|15223.2|15219.2|15213.2|280
1661152200000|2022-08-22 07:10:00|15219.7|15213.7|15234.7|15228.7|15235.2|15229.2|15214.2|15208.2|690
1661152500000|2022-08-22 07:15:00|15234.2|15228.2|15225.2|15219.2|15236.2|15230.2|15225.2|15219.2|418
1661152800000|2022-08-22 07:20:00|15224.7|15218.7|15228.2|15222.2|15230.7|15224.7|15223.2|15217.2|120
1661153100000|2022-08-22 07:25:00|15229.2|15223.2|15207.7|15201.7|15229.2|15223.2|15207.2|15201.2|590
1661153400000|2022-08-22 07:30:00|15208.2|15202.2|15185.2|15179.2|15211.2|15205.2|15184.2|15178.2|1419
1661153700000|2022-08-22 07:35:00|15185.7|15179.7|15191.2|15185.2|15195.2|15189.2|15182.2|15176.2|568
1661154000000|2022-08-22 07:40:00|15192.2|15186.2|15182.7|15176.7|15192.2|15186.2|15179.7|15173.7|549
1661154300000|2022-08-22 07:45:00|15183.2|15177.2|15176.7|15170.7|15183.2|15177.2|15175.2|15169.2|564
1661154600000|2022-08-22 07:50:00|15176.2|15170.2|15181.2|15175.2|15181.2|15175.2|15172.2|15166.2|481
1661154900000|2022-08-22 07:55:00|15180.7|15174.7|15179.2|15173.2|15182.2|15176.2|15177.2|15171.2|205
1661155200000|2022-08-22 08:00:00|15179.7|15173.7|15165.2|15159.2|15181.2|15175.2|15161.2|15155.2|792
1661155500000|2022-08-22 08:05:00|15164.7|15158.7|15170.7|15164.7|15175.2|15169.2|15162.7|15156.7|473
1661155800000|2022-08-22 08:10:00|15170.2|15164.2|15158.7|15152.7|15171.2|15165.2|15158.2|15152.2|483
1661156100000|2022-08-22 08:15:00|15159.2|15153.2|15165.2|15159.2|15167.2|15161.2|15156.7|15150.7|335
1661156400000|2022-08-22 08:20:00|15164.7|15158.7|15164.2|15158.2|15169.2|15163.2|15163.2|15157.2|166
1661156700000|2022-08-22 08:25:00|15163.7|15157.7|15168.2|15162.2|15170.2|15164.2|15162.2|15156.2|148
1661157000000|2022-08-22 08:30:00|15167.7|15161.7|15157.7|15151.7|15169.2|15163.2|15155.2|15149.2|257
1661157300000|2022-08-22 08:35:00|15158.2|15152.2|15166.2|15160.2|15166.7|15160.7|15157.7|15151.7|173
1661157600000|2022-08-22 08:40:00|15165.7|15159.7|15163.2|15157.2|15165.7|15159.7|15157.7|15151.7|144
1661157900000|2022-08-22 08:45:00|15161.7|15155.7|15166.2|15160.2|15166.7|15160.7|15160.2|15154.2|155
1661158200000|2022-08-22 08:50:00|15165.7|15159.7|15166.2|15160.2|15168.7|15162.7|15165.2|15159.2|128
1661158500000|2022-08-22 08:55:00|15165.7|15159.7|15170.2|15164.2|15171.2|15165.2|15165.2|15159.2|219
1661158800000|2022-08-22 09:00:00|15169.7|15163.7|15167.2|15161.2|15170.2|15164.2|15166.2|15160.2|196
1661159100000|2022-08-22 09:05:00|15166.7|15160.7|15167.2|15161.2|15168.2|15162.2|15166.2|15160.2|99
1661159400000|2022-08-22 09:10:00|15168.2|15162.2|15168.2|15162.2|15171.2|15165.2|15167.2|15161.2|191
1661159700000|2022-08-22 09:15:00|15167.7|15161.7|15171.2|15165.2|15171.2|15165.2|15166.7|15160.7|213
1661160000000|2022-08-22 09:20:00|15170.2|15164.2|15166.2|15160.2|15170.7|15164.7|15165.2|15159.2|163
1661160300000|2022-08-22 09:25:00|15166.7|15160.7|15162.2|15156.2|15167.2|15161.2|15159.2|15153.2|199
1661160600000|2022-08-22 09:30:00|15161.7|15155.7|15149.7|15143.7|15161.7|15155.7|15147.2|15141.2|379
1661160900000|2022-08-22 09:35:00|15150.2|15144.2|15151.2|15145.2|15155.2|15149.2|15149.2|15143.2|200
1661161200000|2022-08-22 09:40:00|15150.2|15144.2|15153.2|15147.2|15153.2|15147.2|15149.7|15143.7|137
1661161500000|2022-08-22 09:45:00|15154.2|15148.2|15158.2|15152.2|15158.7|15152.7|15152.2|15146.2|249
1661161800000|2022-08-22 09:50:00|15158.7|15152.7|15165.2|15159.2|15165.2|15159.2|15157.2|15151.2|334
1661162100000|2022-08-22 09:55:00|15164.7|15158.7|15164.2|15158.2|15166.7|15160.7|15163.2|15157.2|97
1661162400000|2022-08-22 10:00:00|15163.2|15157.2|15164.2|15158.2|15166.2|15160.2|15163.2|15157.2|155
1661162700000|2022-08-22 10:05:00|15164.7|15158.7|15169.2|15163.2|15171.2|15165.2|15164.7|15158.7|222
1661163000000|2022-08-22 10:10:00|15170.2|15164.2|15176.2|15170.2|15179.2|15173.2|15170.2|15164.2|693
1661163300000|2022-08-22 10:15:00|15175.2|15169.2|15173.2|15167.2|15178.2|15172.2|15172.2|15166.2|348
1661163600000|2022-08-22 10:20:00|15172.7|15166.7|15172.2|15166.2|15173.2|15167.2|15169.2|15163.2|109
1661163900000|2022-08-22 10:25:00|15171.7|15165.7|15168.7|15162.7|15172.2|15166.2|15167.7|15161.7|87
1661164200000|2022-08-22 10:30:00|15168.2|15162.2|15168.2|15162.2|15169.2|15163.2|15166.2|15160.2|96
1661164500000|2022-08-22 10:35:00|15167.7|15161.7|15172.7|15166.7|15173.2|15167.2|15167.2|15161.2|81
1661164800000|2022-08-22 10:40:00|15172.2|15166.2|15167.2|15161.2|15174.2|15168.2|15167.2|15161.2|92
1661165100000|2022-08-22 10:45:00|15168.2|15162.2|15172.2|15166.2|15172.2|15166.2|15164.7|15158.7|110
1661165400000|2022-08-22 10:50:00|15171.2|15165.2|15172.2|15166.2|15173.2|15167.2|15171.2|15165.2|40
1661165700000|2022-08-22 10:55:00|15174.2|15168.2|15169.2|15163.2|15174.2|15168.2|15167.7|15161.7|155
1661166000000|2022-08-22 11:00:00|15170.2|15164.2|15170.2|15164.2|15174.2|15168.2|15170.2|15164.2|79
1661166300000|2022-08-22 11:05:00|15169.2|15163.2|15167.2|15161.2|15169.7|15163.7|15167.2|15161.2|49
1661166600000|2022-08-22 11:10:00|15167.7|15161.7|15169.2|15163.2|15170.2|15164.2|15167.2|15161.2|51
1661166900000|2022-08-22 11:15:00|15169.7|15163.7|15166.2|15160.2|15170.2|15164.2|15166.2|15160.2|43
1661167200000|2022-08-22 11:20:00|15165.7|15159.7|15169.2|15163.2|15172.2|15166.2|15165.2|15159.2|84
1661167500000|2022-08-22 11:25:00|15168.2|15162.2|15155.7|15149.7|15168.2|15162.2|15152.7|15146.7|282
1661167800000|2022-08-22 11:30:00|15156.2|15150.2|15156.2|15150.2|15157.7|15151.7|15153.2|15147.2|145
1661168100000|2022-08-22 11:35:00|15155.2|15149.2|15160.2|15154.2|15161.2|15155.2|15155.2|15149.2|135
1661168400000|2022-08-22 11:40:00|15160.7|15154.7|15163.2|15157.2|15164.7|15158.7|15158.2|15152.2|129
1661168700000|2022-08-22 11:45:00|15163.7|15157.7|15160.2|15154.2|15166.2|15160.2|15160.2|15154.2|107
1661169000000|2022-08-22 11:50:00|15160.7|15154.7|15163.2|15157.2|15163.7|15157.7|15159.2|15153.2|45
1661169300000|2022-08-22 11:55:00|15162.7|15156.7|15166.2|15160.2|15167.2|15161.2|15161.2|15155.2|81
1661169600000|2022-08-22 12:00:00|15165.7|15159.7|15161.2|15155.2|15167.2|15161.2|15161.2|15155.2|109
1661169900000|2022-08-22 12:05:00|15162.7|15156.7|15161.2|15155.2|15164.2|15158.2|15158.2|15152.2|65
1661170200000|2022-08-22 12:10:00|15160.2|15154.2|15159.2|15153.2|15160.2|15154.2|15157.7|15151.7|84
1661170500000|2022-08-22 12:15:00|15160.7|15154.7|15163.2|15157.2|15164.2|15158.2|15159.7|15153.7|70
1661170800000|2022-08-22 12:20:00|15162.7|15156.7|15161.2|15155.2|15166.2|15160.2|15161.2|15155.2|70
1661171100000|2022-08-22 12:25:00|15159.7|15153.7|15159.2|15153.2|15159.7|15153.7|15156.2|15150.2|100
1661171400000|2022-08-22 12:30:00|15159.7|15153.7|15161.2|15155.2|15164.7|15158.7|15156.7|15150.7|77
1661171700000|2022-08-22 12:35:00|15160.7|15154.7|15158.7|15152.7|15161.7|15155.7|15157.7|15151.7|41
1661172000000|2022-08-22 12:40:00|15158.2|15152.2|15158.2|15152.2|15161.2|15155.2|15156.2|15150.2|66
1661172300000|2022-08-22 12:45:00|15157.7|15151.7|15158.2|15152.2|15161.2|15155.2|15154.2|15148.2|115
1661172600000|2022-08-22 12:50:00|15158.7|15152.7|15158.2|15152.2|15159.7|15153.7|15155.2|15149.2|187
1661172900000|2022-08-22 12:55:00|15159.7|15153.7|15146.7|15140.7|15159.7|15153.7|15146.7|15140.7|329
1661173200000|2022-08-22 13:00:00|15147.2|15141.2|15156.2|15150.2|15156.7|15150.7|15146.2|15140.2|280
1661173500000|2022-08-22 13:05:00|15157.7|15151.7|15160.2|15154.2|15162.2|15156.2|15157.2|15151.2|173
1661173800000|2022-08-22 13:10:00|15160.7|15154.7|15157.2|15151.2|15161.2|15155.2|15155.2|15149.2|109
1661174100000|2022-08-22 13:15:00|15156.7|15150.7|15153.2|15147.2|15158.2|15152.2|15151.7|15145.7|109
1661174400000|2022-08-22 13:20:00|15153.7|15147.7|15152.2|15146.2|15155.2|15149.2|15147.2|15141.2|231
1661174700000|2022-08-22 13:25:00|15151.2|15145.2|15150.2|15144.2|15157.2|15151.2|15149.2|15143.2|130
1661175000000|2022-08-22 13:30:00|15151.2|15145.2|15147.2|15141.2|15162.2|15156.2|15144.2|15138.2|1077
1661175300000|2022-08-22 13:35:00|15146.2|15140.2|15148.2|15142.2|15155.2|15149.2|15138.2|15132.2|1251
1661175600000|2022-08-22 13:40:00|15148.7|15142.7|15166.2|15160.2|15167.7|15161.7|15148.2|15142.2|787
1661175900000|2022-08-22 13:45:00|15165.2|15159.2|15150.7|15144.7|15169.2|15163.2|15148.2|15142.2|768
1661176200000|2022-08-22 13:50:00|15150.2|15144.2|15152.7|15146.7|15153.2|15147.2|15144.2|15138.2|523
1661176500000|2022-08-22 13:55:00|15153.2|15147.2|15151.7|15145.7|15157.2|15151.2|15151.2|15145.2|396
1661176800000|2022-08-22 14:00:00|15151.2|15145.2|15153.2|15147.2|15154.2|15148.2|15142.2|15136.2|464
1661177100000|2022-08-22 14:05:00|15154.2|15148.2|15149.7|15143.7|15155.2|15149.2|15144.2|15138.2|290
1661177400000|2022-08-22 14:10:00|15150.2|15144.2|15141.7|15135.7|15152.2|15146.2|15139.2|15133.2|432
1661177700000|2022-08-22 14:15:00|15141.2|15135.2|15133.7|15127.7|15145.2|15139.2|15132.2|15126.2|757
1661178000000|2022-08-22 14:20:00|15133.2|15127.2|15126.7|15120.7|15135.2|15129.2|15126.2|15120.2|728
1661178300000|2022-08-22 14:25:00|15126.2|15120.2|15129.2|15123.2|15134.7|15128.7|15125.7|15119.7|580
1661178600000|2022-08-22 14:30:00|15128.2|15122.2|15125.2|15119.2|15135.2|15129.2|15123.7|15117.7|563
1661178900000|2022-08-22 14:35:00|15125.7|15119.7|15134.2|15128.2|15135.2|15129.2|15124.7|15118.7|383
1661179200000|2022-08-22 14:40:00|15133.2|15127.2|15134.7|15128.7|15145.2|15139.2|15132.7|15126.7|583
1661179500000|2022-08-22 14:45:00|15135.2|15129.2|15139.7|15133.7|15144.2|15138.2|15133.7|15127.7|259
1661179800000|2022-08-22 14:50:00|15139.2|15133.2|15130.7|15124.7|15139.7|15133.7|15127.7|15121.7|297
1661180100000|2022-08-22 14:55:00|15131.2|15125.2|15123.2|15117.2|15133.2|15127.2|15121.7|15115.7|487
1661180400000|2022-08-22 15:00:00|15123.7|15117.7|15135.7|15129.7|15136.2|15130.2|15122.2|15116.2|362
1661180700000|2022-08-22 15:05:00|15135.2|15129.2|15133.2|15127.2|15138.2|15132.2|15132.2|15126.2|174
1661181000000|2022-08-22 15:10:00|15133.7|15127.7|15137.7|15131.7|15138.7|15132.7|15129.2|15123.2|219
1661181300000|2022-08-22 15:15:00|15136.7|15130.7|15137.2|15131.2|15142.7|15136.7|15136.2|15130.2|218
1661181600000|2022-08-22 15:20:00|15137.7|15131.7|15134.7|15128.7|15138.2|15132.2|15132.2|15126.2|145
1661181900000|2022-08-22 15:25:00|15134.2|15128.2|15126.7|15120.7|15136.2|15130.2|15126.7|15120.7|183
1661182200000|2022-08-22 15:30:00|15127.2|15121.2|15136.2|15130.2|15136.2|15130.2|15125.2|15119.2|252
1661182500000|2022-08-22 15:35:00|15135.7|15129.7|15134.7|15128.7|15139.2|15133.2|15132.7|15126.7|217
1661182800000|2022-08-22 15:40:00|15134.2|15128.2|15134.7|15128.7|15138.7|15132.7|15134.2|15128.2|97
1661183100000|2022-08-22 15:45:00|15135.2|15129.2|15132.2|15126.2|15137.7|15131.7|15129.2|15123.2|172
1661183400000|2022-08-22 15:50:00|15131.7|15125.7|15140.2|15134.2|15140.2|15134.2|15131.7|15125.7|228
1661183700000|2022-08-22 15:55:00|15139.7|15133.7|15136.7|15130.7|15142.2|15136.2|15136.2|15130.2|405
1661184000000|2022-08-22 16:00:00|15137.2|15131.2|15143.7|15137.7|15146.2|15140.2|15135.7|15129.7|345
1661184300000|2022-08-22 16:05:00|15144.7|15138.7|15139.2|15133.2|15145.2|15139.2|15138.7|15132.7|157
1661184600000|2022-08-22 16:10:00|15138.2|15132.2|15135.2|15129.2|15140.2|15134.2|15134.2|15128.2|168
1661184900000|2022-08-22 16:15:00|15134.7|15128.7|15133.7|15127.7|15136.2|15130.2|15131.2|15125.2|133
1661185200000|2022-08-22 16:20:00|15133.2|15127.2|15138.2|15132.2|15138.7|15132.7|15133.2|15127.2|98
1661185500000|2022-08-22 16:25:00|15137.7|15131.7|15132.2|15126.2|15138.2|15132.2|15131.7|15125.7|87
1661185800000|2022-08-22 16:30:00|15133.2|15127.2|15129.7|15123.7|15134.7|15128.7|15129.2|15123.2|87
1661186100000|2022-08-22 16:35:00|15130.2|15124.2|15136.7|15130.7|15138.2|15132.2|15130.2|15124.2|91
1661186400000|2022-08-22 16:40:00|15136.2|15130.2|15127.2|15121.2|15136.2|15130.2|15126.7|15120.7|108
1661186700000|2022-08-22 16:45:00|15127.7|15121.7|15129.2|15123.2|15130.2|15124.2|15121.7|15115.7|445
1661187000000|2022-08-22 16:50:00|15128.2|15122.2|15127.7|15121.7|15129.2|15123.2|15126.7|15120.7|74
1661187300000|2022-08-22 16:55:00|15127.2|15121.2|15124.7|15118.7|15128.2|15122.2|15121.2|15115.2|124
1661187600000|2022-08-22 17:00:00|15125.2|15119.2|15120.2|15114.2|15127.2|15121.2|15120.2|15114.2|158
1661187900000|2022-08-22 17:05:00|15119.2|15113.2|15117.7|15111.7|15121.2|15115.2|15116.2|15110.2|326
1661188200000|2022-08-22 17:10:00|15117.2|15111.2|15114.2|15108.2|15117.2|15111.2|15111.2|15105.2|285
1661188500000|2022-08-22 17:15:00|15114.7|15108.7|15111.2|15105.2|15115.7|15109.7|15109.2|15103.2|237
1661188800000|2022-08-22 17:20:00|15111.7|15105.7|15109.7|15103.7|15112.7|15106.7|15109.2|15103.2|68
1661189100000|2022-08-22 17:25:00|15110.2|15104.2|15104.2|15098.2|15110.2|15104.2|15103.2|15097.2|302
1661189400000|2022-08-22 17:30:00|15103.2|15097.2|15097.2|15091.2|15104.2|15098.2|15097.2|15091.2|339
1661189700000|2022-08-22 17:35:00|15097.7|15091.7|15100.2|15094.2|15104.2|15098.2|15097.2|15091.2|253
1661190000000|2022-08-22 17:40:00|15100.7|15094.7|15099.7|15093.7|15104.2|15098.2|15099.7|15093.7|177
1661190300000|2022-08-22 17:45:00|15099.2|15093.2|15098.2|15092.2|15101.7|15095.7|15098.2|15092.2|45
1661190600000|2022-08-22 17:50:00|15097.7|15091.7|15099.2|15093.2|15099.7|15093.7|15096.2|15090.2|124
1661190900000|2022-08-22 17:55:00|15097.7|15091.7|15095.7|15089.7|15097.7|15091.7|15095.2|15089.2|106
1661191200000|2022-08-22 18:00:00|15096.7|15090.7|15093.2|15087.2|15099.2|15093.2|15093.2|15087.2|132
1661191500000|2022-08-22 18:05:00|15092.2|15086.2|15093.2|15087.2|15097.2|15091.2|15092.2|15086.2|121
1661191800000|2022-08-22 18:10:00|15092.2|15086.2|15096.2|15090.2|15096.2|15090.2|15092.2|15086.2|78
1661192100000|2022-08-22 18:15:00|15096.7|15090.7|15096.2|15090.2|15096.7|15090.7|15093.2|15087.2|70
1661192400000|2022-08-22 18:20:00|15095.7|15089.7|15093.2|15087.2|15097.2|15091.2|15093.2|15087.2|48
1661192700000|2022-08-22 18:25:00|15094.2|15088.2|15091.2|15085.2|15094.2|15088.2|15091.2|15085.2|134
1661193000000|2022-08-22 18:30:00|15091.7|15085.7|15091.2|15085.2|15093.2|15087.2|15089.2|15083.2|232
1661193300000|2022-08-22 18:35:00|15091.7|15085.7|15090.2|15084.2|15092.2|15086.2|15090.2|15084.2|35
1661193600000|2022-08-22 18:40:00|15089.2|15083.2|15084.2|15078.2|15089.2|15083.2|15084.2|15078.2|161
1661193900000|2022-08-22 18:45:00|15085.7|15079.7|15077.2|15071.2|15085.7|15079.7|15077.2|15071.2|299
1661194200000|2022-08-22 18:50:00|15076.7|15070.7|15072.7|15066.7|15079.2|15073.2|15072.2|15066.2|254
1661194500000|2022-08-22 18:55:00|15073.2|15067.2|15077.2|15071.2|15077.2|15071.2|15071.2|15065.2|205
1661194800000|2022-08-22 19:00:00|15078.2|15072.2|15082.2|15076.2|15087.2|15081.2|15078.2|15072.2|206
1661195100000|2022-08-22 19:05:00|15081.7|15075.7|15080.2|15074.2|15082.2|15076.2|15078.7|15072.7|153
1661195400000|2022-08-22 19:10:00|15081.2|15075.2|15082.7|15076.7|15084.2|15078.2|15080.2|15074.2|78
1661195700000|2022-08-22 19:15:00|15083.2|15077.2|15074.2|15068.2|15084.7|15078.7|15074.2|15068.2|145
1661196000000|2022-08-22 19:20:00|15075.2|15069.2|15077.7|15071.7|15078.2|15072.2|15072.2|15066.2|73
1661196300000|2022-08-22 19:25:00|15078.2|15072.2|15074.7|15068.7|15081.2|15075.2|15074.2|15068.2|125
1661196600000|2022-08-22 19:30:00|15076.2|15070.2|15072.2|15066.2|15078.2|15072.2|15070.7|15064.7|138
1661196900000|2022-08-22 19:35:00|15072.7|15066.7|15076.2|15070.2|15078.2|15072.2|15072.7|15066.7|111
1661197200000|2022-08-22 19:40:00|15077.2|15071.2|15068.2|15062.2|15077.2|15071.2|15067.7|15061.7|160
1661197500000|2022-08-22 19:45:00|15069.2|15063.2|15073.2|15067.2|15073.2|15067.2|15067.7|15061.7|123
1661197800000|2022-08-22 19:50:00|15072.2|15066.2|15083.7|15077.7|15086.7|15080.7|15071.7|15065.7|282
1661198100000|2022-08-22 19:55:00|15084.2|15078.2|15078.2|15072.2|15087.2|15081.2|15077.2|15071.2|155
1661198400000|2022-08-22 20:00:00|15077.2|15071.2|15079.2|15073.2|15084.2|15078.2|15077.2|15071.2|68
1661198700000|2022-08-22 20:05:00|15079.7|15073.7|15082.2|15076.2|15083.2|15077.2|15079.2|15073.2|53
1661199000000|2022-08-22 20:10:00|15082.7|15076.7|15079.2|15073.2|15084.2|15078.2|15079.2|15073.2|71
1661199300000|2022-08-22 20:15:00|15079.7|15073.7|15078.7|15072.7|15080.2|15074.2|15078.2|15072.2|31
1661199600000|2022-08-22 20:20:00|15078.2|15072.2|15083.7|15077.7|15084.7|15078.7|15078.2|15072.2|121
1661199900000|2022-08-22 20:25:00|15084.7|15078.7|15084.7|15078.7|15086.2|15080.2|15083.2|15077.2|63
1661200200000|2022-08-22 20:30:00|15084.2|15078.2|15082.7|15076.7|15087.7|15081.7|15082.2|15076.2|66
1661200500000|2022-08-22 20:35:00|15083.2|15077.2|15083.7|15077.7|15085.2|15079.2|15083.2|15077.2|51
1661200800000|2022-08-22 20:40:00|15084.2|15078.2|15079.7|15073.7|15084.2|15078.2|15078.2|15072.2|82
1661201100000|2022-08-22 20:45:00|15079.2|15073.2|15078.2|15072.2|15080.7|15074.7|15077.7|15071.7|72
1661201400000|2022-08-22 20:50:00|15080.7|15074.7|15078.2|15072.2|15081.2|15075.2|15075.7|15069.7|131
1661201700000|2022-08-22 20:55:00|15080.2|15074.2|15076.7|15070.7|15083.2|15077.2|15076.7|15070.7|222
1661202000000|2022-08-22 21:00:00|15082.7|15068.7|15083.1|15069.1|15083.5|15069.5|15081.4|15067.4|0
1661202300000|2022-08-22 21:05:00|15083|15069|15080.8|15066.8|15083.7|15069.7|15080.8|15066.8|0
1661202600000|2022-08-22 21:10:00|15081.2|15067.2|15083.2|15069.2|15083.2|15069.2|15080.4|15066.4|0
1661202900000|2022-08-22 21:15:00|15083.3|15069.3|15083.7|15069.7|15083.7|15069.7|15083|15069|0
1661203200000|2022-08-22 21:20:00|15083.2|15069.2|15083.7|15069.7|15083.7|15069.7|15083.2|15069.2|0
1661203500000|2022-08-22 21:25:00|15083.2|15069.2|15083.1|15069.1|15083.2|15069.2|15083.1|15069.1|0
1661203800000|2022-08-22 21:30:00|15083.2|15069.2|15083.1|15069.1|15083.2|15069.2|15083.1|15069.1|0
1661204100000|2022-08-22 21:35:00|15083.2|15069.2|15084.4|15070.4|15084.4|15070.4|15083.2|15069.2|0
1661204400000|2022-08-22 21:40:00|15084.3|15070.3|15084.3|15070.3|15084.4|15070.4|15083.5|15069.5|0
1661204700000|2022-08-22 21:45:00|15084.4|15070.4|15083.5|15069.5|15084.4|15070.4|15083.5|15069.5|0
1661205000000|2022-08-22 21:50:00|15083.2|15069.2|15083.3|15069.3|15083.6|15069.6|15082.6|15068.6|0
1661205300000|2022-08-22 21:55:00|15082.4|15068.4|15083.6|15069.6|15084.2|15070.2|15082.4|15068.4|0
1661205600000|2022-08-22 22:00:00|15084.3|15070.3|15077.3|15063.3|15085.9|15071.9|15074.1|15060.1|0
1661205900000|2022-08-22 22:05:00|15076.5|15062.5|15084.7|15070.7|15084.7|15070.7|15076.5|15062.5|0
1661206200000|2022-08-22 22:10:00|15083.1|15069.1|15083.4|15069.4|15084.7|15070.7|15082.2|15068.2|0
1661206500000|2022-08-22 22:15:00|15083.9|15069.9|15079.8|15065.8|15083.9|15069.9|15079|15065|0
1661206800000|2022-08-22 22:20:00|15080.6|15066.6|15082.2|15068.2|15082.6|15068.6|15078.5|15064.5|0
1661207100000|2022-08-22 22:25:00|15083.1|15069.1|15076.6|15062.6|15083.9|15069.9|15076.6|15062.6|0
1661207400000|2022-08-22 22:30:00|15077|15063|15081.8|15067.8|15081.8|15067.8|15075.7|15061.7|0
1661207700000|2022-08-22 22:35:00|15081.4|15067.4|15084.2|15070.2|15085.1|15071.1|15081.4|15067.4|0
1661208000000|2022-08-22 22:40:00|15084.6|15070.6|15085.9|15071.9|15085.9|15071.9|15082.6|15068.6|0
1661208300000|2022-08-22 22:45:00|15085.1|15071.1|15087|15073|15087.5|15073.5|15083.8|15069.8|0
1661208600000|2022-08-22 22:50:00|15087.4|15073.4|15085.4|15071.4|15088.7|15074.7|15083.8|15069.8|0
1661208900000|2022-08-22 22:55:00|15085|15071|15084.6|15070.6|15086.2|15072.2|15084.6|15070.6|0
1661209200000|2022-08-22 23:00:00|15085|15071|15084.9|15070.9|15085.7|15071.7|15082.1|15068.1|0
1661209500000|2022-08-22 23:05:00|15084.5|15070.5|15084.9|15070.9|15086.5|15072.5|15083.7|15069.7|0
1661209800000|2022-08-22 23:10:00|15086.5|15072.5|15088.2|15074.2|15089|15075|15085.7|15071.7|0
1661210100000|2022-08-22 23:15:00|15088.6|15074.6|15088.2|15074.2|15089.8|15075.8|15087.3|15073.3|0
1661210400000|2022-08-22 23:20:00|15088.6|15074.6|15097.7|15083.7|15097.7|15083.7|15087.3|15073.3|0
1661210700000|2022-08-22 23:25:00|15097.2|15083.2|15092|15078|15097.7|15083.7|15090.3|15076.3|0
1661211000000|2022-08-22 23:30:00|15092.8|15078.8|15097|15083|15097|15083|15089.5|15075.5|0
1661211300000|2022-08-22 23:35:00|15096.6|15082.6|15098.3|15084.3|15099.4|15085.4|15096.2|15082.2|0
1661211600000|2022-08-22 23:40:00|15098.6|15084.6|15098.3|15084.3|15099.1|15085.1|15097.4|15083.4|0
1661211900000|2022-08-22 23:45:00|15097.4|15083.4|15100.7|15086.7|15101.1|15087.1|15096.6|15082.6|0
1661212200000|2022-08-22 23:50:00|15099.9|15085.9|15104|15090|15104.4|15090.4|15099.1|15085.1|0
1661212500000|2022-08-22 23:55:00|15104.8|15090.8|15104.8|15090.8|15106.4|15092.4|15102.3|15088.3|0
1661212800000|2022-08-23 00:00:00|15105.6|15091.6|15102.4|15088.4|15106.6|15092.6|15100.7|15086.7|0
1661213100000|2022-08-23 00:05:00|15102|15088|15104.5|15090.5|15107.3|15093.3|15101.6|15087.6|0
1661213400000|2022-08-23 00:10:00|15104.1|15090.1|15104.1|15090.1|15104.9|15090.9|15103.3|15089.3|0
1661213700000|2022-08-23 00:15:00|15104.9|15090.9|15111.9|15097.9|15112.3|15098.3|15100.1|15086.1|0
1661214000000|2022-08-23 00:20:00|15113.9|15099.9|15108.9|15094.9|15117.5|15103.5|15108.4|15094.4|0
1661214300000|2022-08-23 00:25:00|15109.3|15095.3|15116|15102|15116.4|15102.4|15104.1|15090.1|0
1661214600000|2022-08-23 00:30:00|15115.8|15101.8|15109.6|15095.6|15116|15102|15106.2|15092.2|0
1661214900000|2022-08-23 00:35:00|15109.8|15095.8|15105.7|15091.7|15112.7|15098.7|15105.7|15091.7|0
1661215200000|2022-08-23 00:40:00|15106.2|15092.2|15103.3|15089.3|15106.6|15092.6|15102.1|15088.1|0
1661215500000|2022-08-23 00:45:00|15103.5|15089.5|15111.7|15107.7|15117.2|15113.2|15087.7|15083.7|3919
1661215800000|2022-08-23 00:50:00|15112.2|15108.2|15104.2|15100.2|15113.7|15109.7|15097.2|15093.2|1479
1661216100000|2022-08-23 00:55:00|15102.7|15098.7|15103.2|15099.2|15109.2|15105.2|15099.2|15095.2|1016
1661216400000|2022-08-23 01:00:00|15105.2|15101.2|15104.2|15100.2|15120.2|15116.2|15095.2|15091.2|3011
1661216700000|2022-08-23 01:05:00|15104.7|15100.7|15111.7|15107.7|15114.2|15110.2|15101.7|15097.7|1361
1661217000000|2022-08-23 01:10:00|15112.2|15108.2|15103.7|15099.7|15118.2|15114.2|15082.7|15078.7|3353
1661217300000|2022-08-23 01:15:00|15102.7|15098.7|15133.2|15129.2|15134.7|15130.7|15102.7|15098.7|3242
1661217600000|2022-08-23 01:20:00|15134.2|15130.2|15139.7|15135.7|15148.7|15144.7|15132.2|15128.2|2656
1661217900000|2022-08-23 01:25:00|15139.2|15135.2|15139.7|15135.7|15146.2|15142.2|15133.2|15129.2|1211
1661218200000|2022-08-23 01:30:00|15139.2|15135.2|15130.2|15126.2|15144.2|15140.2|15120.2|15116.2|1662
1661218500000|2022-08-23 01:35:00|15131.2|15127.2|15106.7|15102.7|15131.2|15127.2|15095.7|15091.7|2378
1661218800000|2022-08-23 01:40:00|15105.7|15101.7|15102.2|15098.2|15112.7|15108.7|15099.2|15095.2|1201
1661219100000|2022-08-23 01:45:00|15101.2|15097.2|15100.7|15096.7|15109.7|15105.7|15076.7|15072.7|3278
1661219400000|2022-08-23 01:50:00|15100.2|15096.2|15083.7|15079.7|15100.7|15096.7|15083.2|15079.2|1321
1661219700000|2022-08-23 01:55:00|15084.2|15080.2|15067.7|15063.7|15085.2|15081.2|15063.2|15059.2|2663
1661220000000|2022-08-23 02:00:00|15069.2|15065.2|15082.2|15078.2|15090.2|15086.2|15067.7|15063.7|1421
1661220300000|2022-08-23 02:05:00|15091.7|15087.7|15087.2|15083.2|15099.2|15095.2|15084.7|15080.7|1235
1661220600000|2022-08-23 02:10:00|15088.2|15084.2|15081.2|15077.2|15093.2|15089.2|15075.2|15071.2|954
1661220900000|2022-08-23 02:15:00|15080.7|15076.7|15081.7|15077.7|15091.7|15087.7|15077.2|15073.2|587
1661221200000|2022-08-23 02:20:00|15081.2|15077.2|15087.2|15083.2|15091.2|15087.2|15075.7|15071.7|714
1661221500000|2022-08-23 02:25:00|15086.7|15082.7|15072.7|15068.7|15087.7|15083.7|15072.2|15068.2|713
1661221800000|2022-08-23 02:30:00|15072.2|15068.2|15081.7|15077.7|15083.2|15079.2|15070.2|15066.2|800
1661222100000|2022-08-23 02:35:00|15082.2|15078.2|15112.2|15108.2|15114.7|15110.7|15081.2|15077.2|2494
1661222400000|2022-08-23 02:40:00|15111.2|15107.2|15111.7|15107.7|15114.2|15110.2|15105.2|15101.2|640
1661222700000|2022-08-23 02:45:00|15112.7|15108.7|15127.2|15123.2|15133.2|15129.2|15110.7|15106.7|1934
1661223000000|2022-08-23 02:50:00|15127.7|15123.7|15116.2|15112.2|15129.2|15125.2|15115.7|15111.7|908
1661223300000|2022-08-23 02:55:00|15115.7|15111.7|15116.2|15112.2|15121.2|15117.2|15111.2|15107.2|783
1661223600000|2022-08-23 03:00:00|15116.7|15112.7|15110.2|15106.2|15118.2|15114.2|15108.2|15104.2|520
1661223900000|2022-08-23 03:05:00|15111.2|15107.2|15113.7|15109.7|15114.2|15110.2|15105.2|15101.2|458
1661224200000|2022-08-23 03:10:00|15114.2|15110.2|15108.7|15104.7|15116.2|15112.2|15101.2|15097.2|607
1661224500000|2022-08-23 03:15:00|15108.2|15104.2|15102.2|15098.2|15109.2|15105.2|15101.2|15097.2|391
1661224800000|2022-08-23 03:20:00|15101.7|15097.7|15116.7|15112.7|15118.7|15114.7|15098.7|15094.7|659
1661225100000|2022-08-23 03:25:00|15117.2|15113.2|15118.1|15114.1|15122.6|15118.6|15112.6|15108.6|465
1661225400000|2022-08-23 03:30:00|15119.1|15115.1|15113.6|15109.6|15119.1|15115.1|15108.6|15104.6|354
1661225700000|2022-08-23 03:35:00|15114.1|15110.1|15108.6|15104.6|15117.6|15113.6|15104.1|15100.1|620
1661226000000|2022-08-23 03:40:00|15108.1|15104.1|15105.6|15101.6|15109.1|15105.1|15102.6|15098.6|310
1661226300000|2022-08-23 03:45:00|15104.1|15100.1|15102.6|15098.6|15107.1|15103.1|15097.1|15093.1|645
1661226600000|2022-08-23 03:50:00|15103.6|15099.6|15103.6|15099.6|15106.6|15102.6|15102.1|15098.1|222
1661226900000|2022-08-23 03:55:00|15104.1|15100.1|15101.6|15097.6|15106.6|15102.6|15101.6|15097.6|189
1661227200000|2022-08-23 04:00:00|15098.6|15094.6|15104.6|15100.6|15106.1|15102.1|15098.1|15094.1|337
1661227500000|2022-08-23 04:05:00|15103.1|15099.1|15101.1|15097.1|15107.6|15103.6|15101.1|15097.1|238
1661227800000|2022-08-23 04:10:00|15101.6|15097.6|15104.1|15100.1|15106.1|15102.1|15099.6|15095.6|201
1661228100000|2022-08-23 04:15:00|15105.1|15101.1|15097.6|15093.6|15105.1|15101.1|15087.1|15083.1|864
1661228400000|2022-08-23 04:20:00|15098.6|15094.6|15083.6|15079.6|15098.6|15094.6|15082.6|15078.6|723
1661228700000|2022-08-23 04:25:00|15084.1|15080.1|15081.6|15077.6|15088.6|15084.6|15078.6|15074.6|690
1661229000000|2022-08-23 04:30:00|15082.1|15078.1|15090.6|15086.6|15092.6|15088.6|15082.1|15078.1|491
1661229300000|2022-08-23 04:35:00|15091.1|15087.1|15090.6|15086.6|15094.1|15090.1|15088.6|15084.6|344
1661229600000|2022-08-23 04:40:00|15089.6|15085.6|15082.6|15078.6|15089.6|15085.6|15078.6|15074.6|578
1661229900000|2022-08-23 04:45:00|15083.1|15079.1|15083.6|15079.6|15084.1|15080.1|15076.6|15072.6|505
1661230200000|2022-08-23 04:50:00|15082.6|15078.6|15079.6|15075.6|15086.1|15082.1|15079.1|15075.1|414
1661230500000|2022-08-23 04:55:00|15079.1|15075.1|15075.1|15071.1|15083.6|15079.6|15074.1|15070.1|676
1661230800000|2022-08-23 05:00:00|15074.6|15070.6|15082.1|15078.1|15084.6|15080.6|15069.6|15065.6|1186
1661231100000|2022-08-23 05:05:00|15082.6|15078.6|15069.6|15065.6|15085.1|15081.1|15069.1|15065.1|853
1661231400000|2022-08-23 05:10:00|15070.6|15066.6|15087.6|15083.6|15087.6|15083.6|15070.1|15066.1|912
1661231700000|2022-08-23 05:15:00|15086.1|15082.1|15082.1|15078.1|15086.1|15082.1|15077.6|15073.6|431
1661232000000|2022-08-23 05:20:00|15081.6|15077.6|15083.6|15079.6|15087.6|15083.6|15076.6|15072.6|784
1661232300000|2022-08-23 05:25:00|15084.6|15080.6|15078.6|15074.6|15089.6|15085.6|15074.6|15070.6|1034
1661232600000|2022-08-23 05:30:00|15074.2|15070.2|15069.7|15065.7|15079.2|15075.2|15064.7|15060.7|1547
1661232900000|2022-08-23 05:35:00|15069.2|15065.2|15066.7|15062.7|15070.7|15066.7|15063.7|15059.7|1170
1661233200000|2022-08-23 05:40:00|15065.7|15061.7|15065.7|15061.7|15066.7|15062.7|15059.7|15055.7|2292
1661233500000|2022-08-23 05:45:00|15069.2|15055.2|15066.1|15052.1|15069.2|15055.2|15064.7|15050.7|1
1661233800000|2022-08-23 05:50:00|15065.1|15051.1|15068.4|15054.4|15071.3|15057.3|15064.3|15050.3|0
1661234100000|2022-08-23 05:55:00|15068|15054|15064.1|15050.1|15071.5|15057.5|15064.1|15050.1|0
1661234400000|2022-08-23 06:00:00|15064.5|15050.5|15089.3|15075.3|15091.9|15077.9|15064.5|15050.5|0
1661234700000|2022-08-23 06:05:00|15088.9|15074.9|15064.9|15050.9|15092.2|15078.2|15064.9|15050.9|0
1661235000000|2022-08-23 06:10:00|15065.3|15051.3|15044.8|15030.8|15068.6|15054.6|15038.6|15024.6|0
1661235300000|2022-08-23 06:15:00|15044.4|15030.4|15053.7|15039.7|15058.9|15044.9|15043.8|15029.8|0
1661235600000|2022-08-23 06:20:00|15053.6|15039.6|15045.8|15031.8|15053.8|15039.8|15040.3|15026.3|0
1661235900000|2022-08-23 06:25:00|15045.7|15031.7|15034.9|15020.9|15049.1|15035.1|15034.9|15020.9|0
1661236200000|2022-08-23 06:30:00|15036.9|15022.9|15018.9|15004.9|15038.5|15024.5|15016.6|15002.6|0
1661236500000|2022-08-23 06:35:00|15019.4|15005.4|15011.2|14997.2|15019.7|15005.7|15007.7|14993.7|0
1661236800000|2022-08-23 06:40:00|15011.3|14997.3|15030|15016|15032.7|15018.7|15011.2|14997.2|0
1661237100000|2022-08-23 06:45:00|15029.9|15015.9|15033.9|15019.9|15034.7|15020.7|15023.8|15009.8|0
1661237400000|2022-08-23 06:50:00|15034|15020|15039.2|15025.2|15040|15026|15034|15020|0
1661237700000|2022-08-23 06:55:00|15039.3|15025.3|15040.5|15026.5|15044.3|15030.3|15038|15024|0
1661238000000|2022-08-23 07:00:00|15040.6|15026.6|15058.7|15052.7|15059.2|15053.2|15033.2|15026.6|1473
1661238300000|2022-08-23 07:05:00|15059.2|15053.2|15070.2|15064.2|15070.7|15064.7|15057.2|15051.2|907
1661238600000|2022-08-23 07:10:00|15071.2|15065.2|15076.7|15070.7|15080.7|15074.7|15066.2|15060.2|842
1661238900000|2022-08-23 07:15:00|15073.2|15067.2|15078.7|15072.7|15085.2|15079.2|15071.7|15065.7|511
1661239200000|2022-08-23 07:20:00|15079.7|15073.7|15086.2|15080.2|15087.7|15081.7|15079.2|15073.2|471
1661239500000|2022-08-23 07:25:00|15085.7|15079.7|15086.2|15080.2|15090.7|15084.7|15082.7|15076.7|442
1661239800000|2022-08-23 07:30:00|15087.7|15081.7|15085.2|15079.2|15092.7|15086.7|15083.2|15077.2|465
1661240100000|2022-08-23 07:35:00|15084.7|15078.7|15091.7|15085.7|15093.7|15087.7|15082.7|15076.7|382
1661240400000|2022-08-23 07:40:00|15091.2|15085.2|15099.7|15093.7|15102.7|15096.7|15091.2|15085.2|692
1661240700000|2022-08-23 07:45:00|15100.2|15094.2|15100.7|15094.7|15103.7|15097.7|15097.7|15091.7|425
1661241000000|2022-08-23 07:50:00|15101.2|15095.2|15100.7|15094.7|15101.2|15095.2|15097.2|15091.2|237
1661241300000|2022-08-23 07:55:00|15101.2|15095.2|15100.7|15094.7|15103.7|15097.7|15100.2|15094.2|188
1661241600000|2022-08-23 08:00:00|15102.2|15096.2|15110.7|15104.7|15114.2|15108.2|15101.2|15095.2|597
1661241900000|2022-08-23 08:05:00|15110.2|15104.2|15107.7|15101.7|15113.7|15107.7|15107.2|15101.2|254
1661242200000|2022-08-23 08:10:00|15107.2|15101.2|15107.7|15101.7|15116.2|15110.2|15106.2|15100.2|350
1661242500000|2022-08-23 08:15:00|15108.2|15102.2|15111.7|15105.7|15113.7|15107.7|15107.7|15101.7|214
1661242800000|2022-08-23 08:20:00|15112.2|15106.2|15108.7|15102.7|15114.2|15108.2|15106.7|15100.7|173
1661243100000|2022-08-23 08:25:00|15108.2|15102.2|15102.2|15096.2|15108.7|15102.7|15101.7|15095.7|171
1661243400000|2022-08-23 08:30:00|15102.7|15096.7|15110.2|15104.2|15111.7|15105.7|15102.2|15096.2|218
1661243700000|2022-08-23 08:35:00|15109.7|15103.7|15110.7|15104.7|15111.7|15105.7|15107.2|15101.2|82
1661244000000|2022-08-23 08:40:00|15111.2|15105.2|15109.7|15103.7|15114.2|15108.2|15108.7|15102.7|207
1661244300000|2022-08-23 08:45:00|15110.2|15104.2|15105.7|15099.7|15111.7|15105.7|15105.7|15099.7|79
1661244600000|2022-08-23 08:50:00|15106.2|15100.2|15106.2|15100.2|15107.7|15101.7|15105.7|15099.7|94
1661244900000|2022-08-23 08:55:00|15105.7|15099.7|15099.2|15093.2|15105.7|15099.7|15098.7|15092.7|207
1661245200000|2022-08-23 09:00:00|15098.7|15092.7|15100.7|15094.7|15101.7|15095.7|15095.7|15089.7|256
1661245500000|2022-08-23 09:05:00|15099.7|15093.7|15108.7|15102.7|15110.2|15104.2|15097.7|15091.7|246
1661245800000|2022-08-23 09:10:00|15109.2|15103.2|15104.7|15098.7|15110.2|15104.2|15104.7|15098.7|120
1661246100000|2022-08-23 09:15:00|15105.2|15099.2|15103.7|15097.7|15106.7|15100.7|15103.7|15097.7|75
1661246400000|2022-08-23 09:20:00|15104.2|15098.2|15101.7|15095.7|15104.7|15098.7|15101.7|15095.7|60
1661246700000|2022-08-23 09:25:00|15101.2|15095.2|15098.7|15092.7|15101.7|15095.7|15098.7|15092.7|128
1661247000000|2022-08-23 09:30:00|15099.2|15093.2|15096.2|15090.2|15100.7|15094.7|15096.2|15090.2|127
1661247300000|2022-08-23 09:35:00|15096.7|15090.7|15094.7|15088.7|15098.2|15092.2|15093.7|15087.7|171
1661247600000|2022-08-23 09:40:00|15095.2|15089.2|15097.7|15091.7|15098.7|15092.7|15095.2|15089.2|80
1661247900000|2022-08-23 09:45:00|15098.7|15092.7|15104.7|15098.7|15106.7|15100.7|15098.7|15092.7|200
1661248200000|2022-08-23 09:50:00|15105.2|15099.2|15107.2|15101.2|15108.7|15102.7|15104.7|15098.7|138
1661248500000|2022-08-23 09:55:00|15107.7|15101.7|15108.2|15102.2|15109.7|15103.7|15106.7|15100.7|114
1661248800000|2022-08-23 10:00:00|15107.7|15101.7|15105.7|15099.7|15108.7|15102.7|15105.2|15099.2|102
1661249100000|2022-08-23 10:05:00|15106.2|15100.2|15103.7|15097.7|15106.7|15100.7|15102.7|15096.7|94
1661249400000|2022-08-23 10:10:00|15103.2|15097.2|15103.2|15097.2|15104.7|15098.7|15100.7|15094.7|66
1661249700000|2022-08-23 10:15:00|15103.7|15097.7|15098.7|15092.7|15103.7|15097.7|15098.7|15092.7|57
1661250000000|2022-08-23 10:20:00|15097.7|15091.7|15096.7|15090.7|15099.7|15093.7|15096.7|15090.7|167
1661250300000|2022-08-23 10:25:00|15097.2|15091.2|15093.7|15087.7|15098.7|15092.7|15093.7|15087.7|119
1661250600000|2022-08-23 10:30:00|15095.2|15089.2|15097.7|15091.7|15100.7|15094.7|15095.2|15089.2|106
1661250900000|2022-08-23 10:35:00|15097.2|15091.2|15096.7|15090.7|15099.2|15093.2|15095.7|15089.7|60
1661251200000|2022-08-23 10:40:00|15097.7|15091.7|15103.7|15097.7|15104.2|15098.2|15097.7|15091.7|72
1661251500000|2022-08-23 10:45:00|15103.2|15097.2|15101.7|15095.7|15104.7|15098.7|15101.7|15095.7|51
1661251800000|2022-08-23 10:50:00|15101.2|15095.2|15099.7|15093.7|15101.7|15095.7|15098.7|15092.7|43
1661252100000|2022-08-23 10:55:00|15099.2|15093.2|15095.7|15089.7|15099.7|15093.7|15094.7|15088.7|111
1661252400000|2022-08-23 11:00:00|15095.2|15089.2|15088.7|15082.7|15097.7|15091.7|15088.7|15082.7|218
1661252700000|2022-08-23 11:05:00|15089.2|15083.2|15084.7|15078.7|15089.2|15083.2|15081.7|15075.7|294
1661253000000|2022-08-23 11:10:00|15083.7|15077.7|15086.7|15080.7|15087.2|15081.2|15081.7|15075.7|161
1661253300000|2022-08-23 11:15:00|15085.7|15079.7|15087.2|15081.2|15088.2|15082.2|15084.7|15078.7|149
1661253600000|2022-08-23 11:20:00|15087.7|15081.7|15089.7|15083.7|15090.7|15084.7|15087.7|15081.7|78
1661253900000|2022-08-23 11:25:00|15090.2|15084.2|15085.7|15079.7|15090.7|15084.7|15084.7|15078.7|79
1661254200000|2022-08-23 11:30:00|15086.2|15080.2|15086.7|15080.7|15090.7|15084.7|15086.2|15080.2|82
1661254500000|2022-08-23 11:35:00|15087.2|15081.2|15089.7|15083.7|15089.7|15083.7|15083.7|15077.7|97
1661254800000|2022-08-23 11:40:00|15088.7|15082.7|15090.7|15084.7|15090.7|15084.7|15088.2|15082.2|31
1661255100000|2022-08-23 11:45:00|15091.7|15085.7|15095.7|15089.7|15095.7|15089.7|15086.7|15080.7|148
1661255400000|2022-08-23 11:50:00|15096.2|15090.2|15099.2|15093.2|15102.7|15096.7|15094.7|15088.7|266
1661255700000|2022-08-23 11:55:00|15100.7|15094.7|15100.7|15094.7|15101.2|15095.2|15095.7|15089.7|151
1661256000000|2022-08-23 12:00:00|15099.7|15093.7|15101.2|15095.2|15102.2|15096.2|15097.2|15091.2|137
1661256300000|2022-08-23 12:05:00|15101.7|15095.7|15097.7|15091.7|15101.7|15095.7|15097.7|15091.7|56
1661256600000|2022-08-23 12:10:00|15097.2|15091.2|15096.7|15090.7|15097.7|15091.7|15094.7|15088.7|76
1661256900000|2022-08-23 12:15:00|15096.2|15090.2|15094.7|15088.7|15098.7|15092.7|15093.7|15087.7|80
1661257200000|2022-08-23 12:20:00|15095.2|15089.2|15091.2|15085.2|15096.2|15090.2|15088.7|15082.7|112
1661257500000|2022-08-23 12:25:00|15091.7|15085.7|15093.7|15087.7|15094.7|15088.7|15089.7|15083.7|53
1661257800000|2022-08-23 12:30:00|15094.2|15088.2|15089.7|15083.7|15095.7|15089.7|15086.7|15080.7|161
1661258100000|2022-08-23 12:35:00|15089.2|15083.2|15079.2|15073.2|15089.7|15083.7|15079.2|15073.2|271
1661258400000|2022-08-23 12:40:00|15079.7|15073.7|15086.7|15080.7|15088.7|15082.7|15079.7|15073.7|146
1661258700000|2022-08-23 12:45:00|15087.7|15081.7|15084.7|15078.7|15090.7|15084.7|15083.7|15077.7|136
1661259000000|2022-08-23 12:50:00|15082.7|15076.7|15085.7|15079.7|15086.7|15080.7|15081.7|15075.7|130
1661259300000|2022-08-23 12:55:00|15086.7|15080.7|15085.7|15079.7|15087.7|15081.7|15082.7|15076.7|72
1661259600000|2022-08-23 13:00:00|15084.2|15078.2|15077.7|15071.7|15086.2|15080.2|15077.7|15071.7|217
1661259900000|2022-08-23 13:05:00|15078.2|15072.2|15081.7|15075.7|15083.7|15077.7|15077.7|15071.7|174
1661260200000|2022-08-23 13:10:00|15081.2|15075.2|15084.7|15078.7|15085.2|15079.2|15078.7|15072.7|109
1661260500000|2022-08-23 13:15:00|15083.7|15077.7|15084.7|15078.7|15085.7|15079.7|15083.7|15077.7|64
1661260800000|2022-08-23 13:20:00|15084.2|15078.2|15090.7|15084.7|15092.7|15086.7|15083.7|15077.7|180
1661261100000|2022-08-23 13:25:00|15090.2|15084.2|15090.7|15084.7|15093.7|15087.7|15088.7|15082.7|111
1661261400000|2022-08-23 13:30:00|15091.2|15085.2|15104.7|15098.7|15106.7|15100.7|15086.7|15080.7|975
1661261700000|2022-08-23 13:35:00|15105.7|15099.7|15105.7|15099.7|15122.7|15116.7|15104.2|15098.2|1960
1661262000000|2022-08-23 13:40:00|15106.7|15100.7|15095.7|15089.7|15113.7|15107.7|15095.7|15089.7|719
1661262300000|2022-08-23 13:45:00|15096.7|15090.7|15132.2|15126.2|15136.7|15130.7|15096.7|15090.7|2381
1661262600000|2022-08-23 13:50:00|15132.7|15126.7|15147.7|15141.7|15153.7|15147.7|15132.2|15126.2|2326
1661262900000|2022-08-23 13:55:00|15148.7|15142.7|15145.7|15139.7|15149.7|15143.7|15140.7|15134.7|862
1661263200000|2022-08-23 14:00:00|15146.7|15140.7|15143.2|15137.2|15159.2|15153.2|15140.7|15134.7|1775
1661263500000|2022-08-23 14:05:00|15143.7|15137.7|15162.7|15156.7|15162.7|15156.7|15143.2|15137.2|1068
1661263800000|2022-08-23 14:10:00|15163.7|15157.7|15169.7|15163.7|15170.7|15164.7|15158.7|15152.7|1537
1661264100000|2022-08-23 14:15:00|15170.7|15164.7|15161.7|15155.7|15171.7|15165.7|15158.7|15152.7|957
1661264400000|2022-08-23 14:20:00|15162.2|15156.2|15160.7|15154.7|15167.7|15161.7|15160.7|15154.7|449
1661264700000|2022-08-23 14:25:00|15159.7|15153.7|15153.2|15147.2|15161.7|15155.7|15153.2|15147.2|581
1661265000000|2022-08-23 14:30:00|15152.7|15146.7|15161.7|15155.7|15162.7|15156.7|15151.7|15145.7|461
1661265300000|2022-08-23 14:35:00|15162.7|15156.7|15144.7|15138.7|15163.7|15157.7|15143.7|15137.7|610
1661265600000|2022-08-23 14:40:00|15144.2|15138.2|15148.7|15142.7|15150.7|15144.7|15140.7|15134.7|632
1661265900000|2022-08-23 14:45:00|15149.2|15143.2|15146.7|15140.7|15150.7|15144.7|15138.7|15132.7|433
1661266200000|2022-08-23 14:50:00|15147.2|15141.2|15133.7|15127.7|15152.7|15146.7|15132.2|15126.2|750
1661266500000|2022-08-23 14:55:00|15134.2|15128.2|15125.2|15119.2|15134.7|15128.7|15124.7|15118.7|817
1661266800000|2022-08-23 15:00:00|15125.7|15119.7|15120.2|15114.2|15128.7|15122.7|15110.7|15104.7|1219
1661267100000|2022-08-23 15:05:00|15119.7|15113.7|15124.2|15118.2|15125.2|15119.2|15115.7|15109.7|456
1661267400000|2022-08-23 15:10:00|15124.7|15118.7|15131.2|15125.2|15131.7|15125.7|15123.7|15117.7|516
1661267700000|2022-08-23 15:15:00|15130.7|15124.7|15137.7|15131.7|15143.7|15137.7|15129.7|15123.7|641
1661268000000|2022-08-23 15:20:00|15136.7|15130.7|15135.2|15129.2|15138.7|15132.7|15132.7|15126.7|236
1661268300000|2022-08-23 15:25:00|15136.2|15130.2|15122.7|15116.7|15137.2|15131.2|15122.7|15116.7|384
1661268600000|2022-08-23 15:30:00|15123.2|15117.2|15124.7|15118.7|15129.7|15123.7|15121.2|15115.2|470
1661268900000|2022-08-23 15:35:00|15125.7|15119.7|15133.7|15127.7|15134.7|15128.7|15125.7|15119.7|308
1661269200000|2022-08-23 15:40:00|15133.2|15127.2|15128.2|15122.2|15134.7|15128.7|15123.7|15117.7|378
1661269500000|2022-08-23 15:45:00|15127.7|15121.7|15132.7|15126.7|15134.7|15128.7|15127.2|15121.2|153
1661269800000|2022-08-23 15:50:00|15133.2|15127.2|15130.7|15124.7|15136.7|15130.7|15127.7|15121.7|157
1661270100000|2022-08-23 15:55:00|15131.2|15125.2|15126.2|15120.2|15131.2|15125.2|15120.7|15114.7|359
1661270400000|2022-08-23 16:00:00|15125.7|15119.7|15117.2|15111.2|15126.7|15120.7|15113.2|15107.2|438
1661270700000|2022-08-23 16:05:00|15117.7|15111.7|15121.7|15115.7|15122.7|15116.7|15113.7|15107.7|379
1661271000000|2022-08-23 16:10:00|15122.7|15116.7|15120.2|15114.2|15122.7|15116.7|15117.2|15111.2|112
1661271300000|2022-08-23 16:15:00|15119.7|15113.7|15111.7|15105.7|15120.7|15114.7|15110.7|15104.7|316
1661271600000|2022-08-23 16:20:00|15110.7|15104.7|15105.7|15099.7|15112.2|15106.2|15104.7|15098.7|462
1661271900000|2022-08-23 16:25:00|15106.2|15100.2|15108.7|15102.7|15115.2|15109.2|15104.7|15098.7|278
1661272200000|2022-08-23 16:30:00|15107.7|15101.7|15115.2|15109.2|15115.2|15109.2|15106.7|15100.7|148
1661272500000|2022-08-23 16:35:00|15115.7|15109.7|15124.7|15118.7|15127.2|15121.2|15114.7|15108.7|329
1661272800000|2022-08-23 16:40:00|15124.2|15118.2|15125.7|15119.7|15127.7|15121.7|15122.7|15116.7|140
1661273100000|2022-08-23 16:45:00|15126.7|15120.7|15123.7|15117.7|15126.7|15120.7|15122.7|15116.7|124
1661273400000|2022-08-23 16:50:00|15123.2|15117.2|15124.7|15118.7|15126.7|15120.7|15120.7|15114.7|208
1661273700000|2022-08-23 16:55:00|15123.7|15117.7|15130.2|15124.2|15132.7|15126.7|15123.7|15117.7|211
1661274000000|2022-08-23 17:00:00|15130.7|15124.7|15129.7|15123.7|15132.7|15126.7|15127.7|15121.7|114
1661274300000|2022-08-23 17:05:00|15129.2|15123.2|15125.2|15119.2|15129.2|15123.2|15122.2|15116.2|93
1661274600000|2022-08-23 17:10:00|15124.7|15118.7|15123.7|15117.7|15126.7|15120.7|15118.2|15112.2|142
1661274900000|2022-08-23 17:15:00|15123.2|15117.2|15117.7|15111.7|15126.7|15120.7|15116.7|15110.7|105
1661275200000|2022-08-23 17:20:00|15117.2|15111.2|15117.7|15111.7|15123.2|15117.2|15117.2|15111.2|55
1661275500000|2022-08-23 17:25:00|15118.2|15112.2|15127.7|15121.7|15129.7|15123.7|15118.2|15112.2|86
1661275800000|2022-08-23 17:30:00|15128.7|15122.7|15133.2|15127.2|15133.7|15127.7|15128.7|15122.7|138
1661276100000|2022-08-23 17:35:00|15132.2|15126.2|15126.7|15120.7|15133.2|15127.2|15125.7|15119.7|95
1661276400000|2022-08-23 17:40:00|15127.7|15121.7|15126.7|15120.7|15129.7|15123.7|15125.7|15119.7|50
1661276700000|2022-08-23 17:45:00|15126.2|15120.2|15124.7|15118.7|15127.7|15121.7|15123.2|15117.2|45
1661277000000|2022-08-23 17:50:00|15124.2|15118.2|15118.7|15112.7|15124.2|15118.2|15113.7|15107.7|165
1661277300000|2022-08-23 17:55:00|15119.2|15113.2|15119.7|15113.7|15121.7|15115.7|15116.7|15110.7|44
1661277600000|2022-08-23 18:00:00|15119.2|15113.2|15117.7|15111.7|15120.7|15114.7|15116.7|15110.7|35
1661277900000|2022-08-23 18:05:00|15118.2|15112.2|15120.2|15114.2|15122.7|15116.7|15117.2|15111.2|45
1661278200000|2022-08-23 18:10:00|15120.7|15114.7|15118.2|15112.2|15120.7|15114.7|15115.2|15109.2|71
1661278500000|2022-08-23 18:15:00|15118.7|15112.7|15122.2|15116.2|15123.7|15117.7|15117.7|15111.7|63
1661278800000|2022-08-23 18:20:00|15121.7|15115.7|15124.7|15118.7|15125.7|15119.7|15120.2|15114.2|60
1661279100000|2022-08-23 18:25:00|15124.2|15118.2|15124.2|15118.2|15125.7|15119.7|15122.7|15116.7|21
1661279400000|2022-08-23 18:30:00|15123.7|15117.7|15118.2|15112.2|15125.7|15119.7|15117.7|15111.7|46
1661279700000|2022-08-23 18:35:00|15117.7|15111.7|15119.2|15113.2|15119.7|15113.7|15116.7|15110.7|47
1661280000000|2022-08-23 18:40:00|15118.7|15112.7|15119.7|15113.7|15121.7|15115.7|15116.7|15110.7|43
1661280300000|2022-08-23 18:45:00|15118.7|15112.7|15116.2|15110.2|15119.2|15113.2|15112.7|15106.7|114
1661280600000|2022-08-23 18:50:00|15115.7|15109.7|15110.7|15104.7|15116.2|15110.2|15110.7|15104.7|65
1661280900000|2022-08-23 18:55:00|15110.2|15104.2|15112.7|15106.7|15114.7|15108.7|15109.7|15103.7|68
1661281200000|2022-08-23 19:00:00|15113.2|15107.2|15119.7|15113.7|15119.7|15113.7|15112.2|15106.2|88
1661281500000|2022-08-23 19:05:00|15120.2|15114.2|15122.7|15116.7|15123.2|15117.2|15117.2|15111.2|88
1661281800000|2022-08-23 19:10:00|15121.7|15115.7|15120.7|15114.7|15127.2|15121.2|15120.7|15114.7|72
1661282100000|2022-08-23 19:15:00|15121.2|15115.2|15129.2|15123.2|15130.7|15124.7|15121.2|15115.2|55
1661282400000|2022-08-23 19:20:00|15128.7|15122.7|15122.2|15116.2|15129.2|15123.2|15120.7|15114.7|38
1661282700000|2022-08-23 19:25:00|15121.2|15115.2|15122.7|15116.7|15124.7|15118.7|15120.2|15114.2|32
1661283000000|2022-08-23 19:30:00|15123.2|15117.2|15121.2|15115.2|15123.7|15117.7|15118.2|15112.2|54
1661283300000|2022-08-23 19:35:00|15121.7|15115.7|15121.7|15115.7|15123.7|15117.7|15119.7|15113.7|71
1661283600000|2022-08-23 19:40:00|15121.2|15115.2|15129.7|15123.7|15133.2|15127.2|15121.2|15115.2|227
1661283900000|2022-08-23 19:45:00|15129.2|15123.2|15125.7|15119.7|15129.2|15123.2|15120.2|15114.2|50
1661284200000|2022-08-23 19:50:00|15123.7|15117.7|15123.7|15117.7|15125.2|15119.2|15118.7|15112.7|95
1661284500000|2022-08-23 19:55:00|15124.7|15118.7|15122.2|15116.2|15128.7|15122.7|15122.2|15116.2|63
1661284800000|2022-08-23 20:00:00|15122.7|15116.7|15120.7|15114.7|15126.2|15120.2|15120.7|15114.7|40
1661285100000|2022-08-23 20:05:00|15121.7|15115.7|15121.2|15115.2|15121.7|15115.7|15120.7|15114.7|19
1661285400000|2022-08-23 20:10:00|15120.7|15114.7|15119.7|15113.7|15121.2|15115.2|15119.7|15113.7|16
1661285700000|2022-08-23 20:15:00|15120.2|15114.2|15122.7|15116.7|15122.7|15116.7|15119.7|15113.7|37
1661286000000|2022-08-23 20:20:00|15123.7|15117.7|15125.7|15119.7|15127.2|15121.2|15123.7|15117.7|42
1661286300000|2022-08-23 20:25:00|15125.2|15119.2|15126.2|15120.2|15126.2|15120.2|15124.7|15118.7|42
1661286600000|2022-08-23 20:30:00|15125.2|15119.2|15124.7|15118.7|15125.7|15119.7|15124.7|15118.7|26
1661286900000|2022-08-23 20:35:00|15125.2|15119.2|15125.2|15119.2|15125.7|15119.7|15124.7|15118.7|65
1661287200000|2022-08-23 20:40:00|15124.7|15118.7|15125.7|15119.7|15125.7|15119.7|15124.7|15118.7|24
1661287500000|2022-08-23 20:45:00|15126.2|15120.2|15125.7|15119.7|15126.7|15120.7|15125.7|15119.7|46
1661287800000|2022-08-23 20:50:00|15126.2|15120.2|15126.2|15120.2|15126.7|15120.7|15125.7|15119.7|38
1661288100000|2022-08-23 20:55:00|15125.7|15119.7|15124.7|15118.7|15125.7|15119.7|15124.7|15118.7|98
1661288400000|2022-08-23 21:00:00|15129.1|15115.1|15130.1|15116.1|15130.1|15116.1|15129.1|15115.1|4
1661288700000|2022-08-23 21:05:00|15129.9|15115.9|15129|15115|15130.2|15116.2|15129|15115|0
1661289000000|2022-08-23 21:10:00|15129.3|15115.3|15129.1|15115.1|15129.5|15115.5|15128.1|15114.1|0
1661289300000|2022-08-23 21:15:00|15128.7|15114.7|15129.1|15115.1|15129.1|15115.1|15127.3|15113.3|0
1661289600000|2022-08-23 21:20:00|15129.3|15115.3|15129.5|15115.5|15129.5|15115.5|15129.3|15115.3|0
1661289900000|2022-08-23 21:25:00|15129.8|15115.8|15129.5|15115.5|15129.9|15115.9|15128.8|15114.8|0
1661290200000|2022-08-23 21:30:00|15129.3|15115.3|15128.8|15114.8|15129.3|15115.3|15128.6|15114.6|0
1661290500000|2022-08-23 21:35:00|15128.7|15114.7|15128.6|15114.6|15129|15115|15127.8|15113.8|0
1661290800000|2022-08-23 21:40:00|15128.7|15114.7|15128.7|15114.7|15128.7|15114.7|15128.7|15114.7|0
1661291100000|2022-08-23 21:45:00|15129.1|15115.1|15128.6|15114.6|15129.7|15115.7|15128.6|15114.6|0
1661291400000|2022-08-23 21:50:00|15127.8|15113.8|15127.8|15113.8|15127.8|15113.8|15127.8|15113.8|0
1661291700000|2022-08-23 21:55:00|15128.5|15114.5|15129.1|15115.1|15129.7|15115.7|15128.5|15114.5|0
1661292000000|2022-08-23 22:00:00|15128.4|15114.4|15134.2|15120.2|15136.2|15122.2|15125.1|15111.1|0
1661292300000|2022-08-23 22:05:00|15133.8|15119.8|15138.7|15124.7|15138.7|15124.7|15133.8|15119.8|0
1661292600000|2022-08-23 22:10:00|15139.1|15125.1|15137.1|15123.1|15140.3|15126.3|15137.1|15123.1|0
1661292900000|2022-08-23 22:15:00|15137.9|15123.9|15140.2|15126.2|15141|15127|15137.9|15123.9|0
1661293200000|2022-08-23 22:20:00|15139.4|15125.4|15138.7|15124.7|15140.3|15126.3|15137.9|15123.9|0
1661293500000|2022-08-23 22:25:00|15137.9|15123.9|15137.1|15123.1|15138.7|15124.7|15136.2|15122.2|0
1661293800000|2022-08-23 22:30:00|15137.9|15123.9|15132.9|15118.9|15139.5|15125.5|15132.9|15118.9|0
1661294100000|2022-08-23 22:35:00|15133.3|15119.3|15135|15121|15136.2|15122.2|15132.9|15118.9|0
1661294400000|2022-08-23 22:40:00|15134.6|15120.6|15138.7|15124.7|15138.7|15124.7|15134.6|15120.6|0
1661294700000|2022-08-23 22:45:00|15138.3|15124.3|15139.5|15125.5|15141.2|15127.2|15138.3|15124.3|0
1661295000000|2022-08-23 22:50:00|15139.9|15125.9|15139.5|15125.5|15140.3|15126.3|15138.7|15124.7|0
1661295300000|2022-08-23 22:55:00|15139.1|15125.1|15138.7|15124.7|15139.5|15125.5|15137.9|15123.9|0
1661295600000|2022-08-23 23:00:00|15139.5|15125.5|15140.7|15126.7|15142.8|15128.8|15138.7|15124.7|0
1661295900000|2022-08-23 23:05:00|15141.2|15127.2|15145|15131|15145|15131|15141.2|15127.2|0
1661296200000|2022-08-23 23:10:00|15144.2|15130.2|15143.4|15129.4|15144.2|15130.2|15141.8|15127.8|0
1661296500000|2022-08-23 23:15:00|15143.8|15129.8|15140|15126|15145.9|15131.9|15140|15126|0
1661296800000|2022-08-23 23:20:00|15139.6|15125.6|15140.8|15126.8|15141.7|15127.7|15139.2|15125.2|0
1661297100000|2022-08-23 23:25:00|15140.4|15126.4|15136.7|15122.7|15140.8|15126.8|15136.7|15122.7|0
1661297400000|2022-08-23 23:30:00|15136.3|15122.3|15131.8|15117.8|15136.3|15122.3|15129.3|15115.3|0
1661297700000|2022-08-23 23:35:00|15131|15117|15138.1|15124.1|15138.6|15124.6|15130.1|15116.1|0
1661298000000|2022-08-23 23:40:00|15138.6|15124.6|15136.9|15122.9|15138.6|15124.6|15134.5|15120.5|0
1661298300000|2022-08-23 23:45:00|15136.5|15122.5|15136.9|15122.9|15136.9|15122.9|15133.6|15119.6|0
1661298600000|2022-08-23 23:50:00|15137.7|15123.7|15130.3|15116.3|15137.7|15123.7|15129.5|15115.5|0
1661298900000|2022-08-23 23:55:00|15129.9|15115.9|15133.6|15119.6|15133.6|15119.6|15129.5|15115.5|0
1661299200000|2022-08-24 00:00:00|15134.5|15120.5|15136.1|15122.1|15141.9|15127.9|15128.7|15114.7|0
1661299500000|2022-08-24 00:05:00|15135.7|15121.7|15136.1|15122.1|15139.4|15125.4|15132.8|15118.8|0
1661299800000|2022-08-24 00:10:00|15135.3|15121.3|15135.3|15121.3|15136.9|15122.9|15128.7|15114.7|0
1661300100000|2022-08-24 00:15:00|15134.5|15120.5|15132.5|15118.5|15140.2|15126.2|15127.9|15113.9|0
1661300400000|2022-08-24 00:20:00|15132.7|15118.7|15124.7|15110.7|15134.3|15120.3|15124.3|15110.3|0
1661300700000|2022-08-24 00:25:00|15124.5|15110.5|15129.7|15115.7|15130.1|15116.1|15124.3|15110.3|0
1661301000000|2022-08-24 00:30:00|15129.5|15115.5|15124.7|15110.7|15136.3|15122.3|15124.7|15110.7|0
1661301300000|2022-08-24 00:35:00|15125.1|15111.1|15115.4|15101.4|15125.1|15111.1|15115.2|15101.2|0
1661301600000|2022-08-24 00:40:00|15115.6|15101.6|15112.3|15098.3|15119|15105|15111.9|15097.9|0
1661301900000|2022-08-24 00:45:00|15118.7|15114.7|15134.7|15130.7|15135.2|15131.2|15114.2|15110.2|2487
1661302200000|2022-08-24 00:50:00|15133.2|15129.2|15137.7|15133.7|15140.7|15136.7|15128.7|15124.7|1018
1661302500000|2022-08-24 00:55:00|15137.2|15133.2|15136.7|15132.7|15147.7|15143.7|15136.7|15132.7|1854
1661302800000|2022-08-24 01:00:00|15137.7|15133.7|15143.2|15139.2|15152.7|15148.7|15132.2|15128.2|2563
1661303100000|2022-08-24 01:05:00|15142.2|15138.2|15129.7|15125.7|15146.2|15142.2|15126.2|15122.2|1609
1661303400000|2022-08-24 01:10:00|15128.2|15124.2|15136.7|15132.7|15138.7|15134.7|15121.2|15117.2|1252
1661303700000|2022-08-24 01:15:00|15138.2|15134.2|15143.7|15139.7|15155.7|15151.7|15138.2|15134.2|2029
1661304000000|2022-08-24 01:20:00|15144.2|15140.2|15140.7|15136.7|15145.7|15141.7|15128.7|15124.7|1521
1661304300000|2022-08-24 01:25:00|15140.2|15136.2|15130.2|15126.2|15142.7|15138.7|15129.2|15125.2|822
1661304600000|2022-08-24 01:30:00|15129.2|15125.2|15125.7|15121.7|15134.7|15130.7|15119.2|15115.2|1441
1661304900000|2022-08-24 01:35:00|15123.2|15119.2|15133.7|15129.7|15134.7|15130.7|15112.7|15108.7|1926
1661305200000|2022-08-24 01:40:00|15134.2|15130.2|15111.7|15107.7|15134.2|15130.2|15109.7|15105.7|1388
1661305500000|2022-08-24 01:45:00|15109.7|15105.7|15100.2|15096.2|15115.7|15111.7|15097.7|15093.7|2365
1661305800000|2022-08-24 01:50:00|15099.2|15095.2|15098.7|15094.7|15104.2|15100.2|15079.2|15075.2|2938
1661306100000|2022-08-24 01:55:00|15098.2|15094.2|15097.7|15093.7|15102.7|15098.7|15090.2|15086.2|1017
1661306400000|2022-08-24 02:00:00|15096.7|15092.7|15101.7|15097.7|15104.7|15100.7|15089.2|15085.2|1239
1661306700000|2022-08-24 02:05:00|15102.2|15098.2|15084.2|15080.2|15104.7|15100.7|15083.7|15079.7|1105
1661307000000|2022-08-24 02:10:00|15084.7|15080.7|15084.7|15080.7|15093.7|15089.7|15081.7|15077.7|1151
1661307300000|2022-08-24 02:15:00|15083.7|15079.7|15099.7|15095.7|15100.7|15096.7|15080.2|15076.2|1161
1661307600000|2022-08-24 02:20:00|15100.7|15096.7|15097.2|15093.2|15102.7|15098.7|15089.2|15085.2|722
1661307900000|2022-08-24 02:25:00|15097.7|15093.7|15100.7|15096.7|15105.7|15101.7|15092.7|15088.7|709
1661308200000|2022-08-24 02:30:00|15099.7|15095.7|15096.7|15092.7|15100.7|15096.7|15089.7|15085.7|679
1661308500000|2022-08-24 02:35:00|15095.2|15091.2|15088.7|15084.7|15095.2|15091.2|15087.7|15083.7|497
1661308800000|2022-08-24 02:40:00|15089.2|15085.2|15065.7|15061.7|15092.2|15088.2|15065.2|15061.2|2560
1661309100000|2022-08-24 02:45:00|15066.7|15062.7|15072.6|15068.6|15077.6|15073.6|15061.7|15057.7|1660
1661309400000|2022-08-24 02:50:00|15073.1|15069.1|15071.1|15067.1|15075.6|15071.6|15066.1|15062.1|593
1661309700000|2022-08-24 02:55:00|15072.1|15068.1|15050.1|15046.1|15072.6|15068.6|15050.1|15046.1|1816
1661310000000|2022-08-24 03:00:00|15050.6|15046.6|15055.1|15051.1|15059.6|15055.6|15048.1|15044.1|1213
1661310300000|2022-08-24 03:05:00|15055.6|15051.6|15054.6|15050.6|15061.1|15057.1|15050.6|15046.6|719
1661310600000|2022-08-24 03:10:00|15055.1|15051.1|15065.1|15061.1|15066.1|15062.1|15053.1|15049.1|650
1661310900000|2022-08-24 03:15:00|15064.1|15060.1|15062.1|15058.1|15066.1|15062.1|15057.1|15053.1|517
1661311200000|2022-08-24 03:20:00|15062.6|15058.6|15058.1|15054.1|15066.1|15062.1|15053.1|15049.1|728
1661311500000|2022-08-24 03:25:00|15058.6|15054.6|15061.1|15057.1|15065.1|15061.1|15058.1|15054.1|366
1661311800000|2022-08-24 03:30:00|15061.6|15057.6|15060.6|15056.6|15068.1|15064.1|15058.1|15054.1|422
1661312100000|2022-08-24 03:35:00|15061.1|15057.1|15058.6|15054.6|15062.6|15058.6|15057.1|15053.1|347
1661312400000|2022-08-24 03:40:00|15059.1|15055.1|15062.1|15058.1|15066.1|15062.1|15058.1|15054.1|304
1661312700000|2022-08-24 03:45:00|15061.6|15057.6|15059.6|15055.6|15064.1|15060.1|15058.6|15054.6|259
1661313000000|2022-08-24 03:50:00|15059.1|15055.1|15063.1|15059.1|15063.6|15059.6|15057.1|15053.1|184
1661313300000|2022-08-24 03:55:00|15061.6|15057.6|15060.6|15056.6|15064.1|15060.1|15060.1|15056.1|271
1661313600000|2022-08-24 04:00:00|15060.1|15056.1|15046.6|15042.6|15060.6|15056.6|15042.1|15038.1|1304
1661313900000|2022-08-24 04:05:00|15046.1|15042.1|15033.1|15029.1|15046.1|15042.1|15032.1|15028.1|1494
1661314200000|2022-08-24 04:10:00|15033.6|15029.6|15028.1|15024.1|15040.1|15036.1|15028.1|15024.1|1310
1661314500000|2022-08-24 04:15:00|15027.1|15023.1|15029.1|15025.1|15034.6|15030.6|15024.1|15020.1|1189
1661314800000|2022-08-24 04:20:00|15028.1|15024.1|15034.1|15030.1|15038.6|15034.6|15028.1|15024.1|889
1661315100000|2022-08-24 04:25:00|15033.6|15029.6|15037.1|15033.1|15040.1|15036.1|15033.6|15029.6|667
1661315400000|2022-08-24 04:30:00|15037.6|15033.6|15044.1|15040.1|15047.1|15043.1|15037.1|15033.1|834
1661315700000|2022-08-24 04:35:00|15044.6|15040.6|15048.1|15044.1|15049.1|15045.1|15038.1|15034.1|586
1661316000000|2022-08-24 04:40:00|15048.6|15044.6|15071.1|15067.1|15072.6|15068.6|15044.1|15040.1|1618
1661316300000|2022-08-24 04:45:00|15070.1|15066.1|15082.6|15078.6|15086.1|15082.1|15067.1|15063.1|2110
1661316600000|2022-08-24 04:50:00|15083.1|15079.1|15095.6|15091.6|15098.1|15094.1|15081.1|15077.1|2080
1661316900000|2022-08-24 04:55:00|15095.1|15091.1|15091.1|15087.1|15096.6|15092.6|15088.1|15084.1|922
1661317200000|2022-08-24 05:00:00|15090.6|15086.6|15085.6|15081.6|15092.6|15088.6|15080.1|15076.1|923
1661317500000|2022-08-24 05:05:00|15086.1|15082.1|15073.6|15069.6|15086.1|15082.1|15072.1|15068.1|897
1661317800000|2022-08-24 05:10:00|15074.1|15070.1|15065.1|15061.1|15075.1|15071.1|15065.1|15061.1|872
1661318100000|2022-08-24 05:15:00|15065.6|15061.6|15065.1|15061.1|15070.1|15066.1|15064.1|15060.1|728
1661318400000|2022-08-24 05:20:00|15065.6|15061.6|15063.1|15059.1|15071.1|15067.1|15062.1|15058.1|787
1661318700000|2022-08-24 05:25:00|15064.1|15060.1|15060.1|15056.1|15067.1|15063.1|15049.1|15045.1|1396
1661319000000|2022-08-24 05:30:00|15054.5|15050.5|15061|15057|15064|15060|15046.5|15042.5|1547
1661319300000|2022-08-24 05:35:00|15061.5|15057.5|15064.5|15060.5|15065.5|15061.5|15059.5|15055.5|779
1661319600000|2022-08-24 05:40:00|15065|15061|15067|15063|15068.5|15064.5|15063.5|15059.5|1248
1661319900000|2022-08-24 05:45:00|15073|15059|15073.2|15059.2|15077.5|15063.5|15072.4|15058.4|5
1661320200000|2022-08-24 05:50:00|15073.6|15059.6|15070.4|15056.4|15073.6|15059.6|15067.9|15053.9|0
1661320500000|2022-08-24 05:55:00|15069.9|15055.9|15071.2|15057.2|15071.6|15057.6|15067.9|15053.9|0
1661320800000|2022-08-24 06:00:00|15070.8|15056.8|15083.1|15069.1|15084|15070|15070.8|15056.8|0
1661321100000|2022-08-24 06:05:00|15083.5|15069.5|15091.7|15077.7|15091.7|15077.7|15083.1|15069.1|0
1661321400000|2022-08-24 06:10:00|15091.5|15077.5|15078|15064|15091.7|15077.7|15077.2|15063.2|0
1661321700000|2022-08-24 06:15:00|15078.4|15064.4|15070.7|15056.7|15078.4|15064.4|15069.9|15055.9|0
1661322000000|2022-08-24 06:20:00|15070.6|15056.6|15061.8|15047.8|15070.7|15056.7|15060.1|15046.1|0
1661322300000|2022-08-24 06:25:00|15063.8|15049.8|15063.1|15049.1|15068.8|15054.8|15062.9|15048.9|0
1661322600000|2022-08-24 06:30:00|15063|15049|15060.1|15046.1|15063.2|15049.2|15058.2|15044.2|0
1661322900000|2022-08-24 06:35:00|15060.7|15046.7|15073.3|15059.3|15073.4|15059.4|15060.7|15046.7|0
1661323200000|2022-08-24 06:40:00|15073|15059|15073|15059|15074.6|15060.6|15068.8|15054.8|0
1661323500000|2022-08-24 06:45:00|15073.2|15059.2|15068.8|15054.8|15073.8|15059.8|15068.8|15054.8|0
1661323800000|2022-08-24 06:50:00|15068.7|15054.7|15069.8|15055.8|15070.4|15056.4|15066.4|15052.4|0
1661324100000|2022-08-24 06:55:00|15069.7|15055.7|15077.8|15063.8|15077.9|15063.9|15067.7|15053.7|0
1661324400000|2022-08-24 07:00:00|15078.4|15064.4|15097.5|15091.5|15100.5|15094.5|15072.5|15064.4|1521
1661324700000|2022-08-24 07:05:00|15098.5|15092.5|15094.5|15088.5|15099|15093|15092.5|15086.5|457
1661325000000|2022-08-24 07:10:00|15094|15088|15109|15103|15116|15110|15091.5|15085.5|1157
1661325300000|2022-08-24 07:15:00|15108.5|15102.5|15098.5|15092.5|15109|15103|15097.5|15091.5|463
1661325600000|2022-08-24 07:20:00|15097.5|15091.5|15089.5|15083.5|15098|15092|15087.5|15081.5|533
1661325900000|2022-08-24 07:25:00|15089|15083|15080.5|15074.5|15089.5|15083.5|15077.5|15071.5|479
1661326200000|2022-08-24 07:30:00|15081|15075|15067.5|15061.5|15081.5|15075.5|15065.5|15059.5|642
1661326500000|2022-08-24 07:35:00|15068|15062|15077.5|15071.5|15078|15072|15066|15060|286
1661326800000|2022-08-24 07:40:00|15078|15072|15080.5|15074.5|15084|15078|15077.5|15071.5|270
1661327100000|2022-08-24 07:45:00|15079.5|15073.5|15082|15076|15084.5|15078.5|15078.5|15072.5|227
1661327400000|2022-08-24 07:50:00|15081.5|15075.5|15076|15070|15081.5|15075.5|15072.5|15066.5|156
1661327700000|2022-08-24 07:55:00|15076.5|15070.5|15070|15064|15076.5|15070.5|15067.5|15061.5|243
1661328000000|2022-08-24 08:00:00|15069|15063|15075|15069|15079.5|15073.5|15066.5|15060.5|235
1661328300000|2022-08-24 08:05:00|15074.5|15068.5|15081.5|15075.5|15084.5|15078.5|15074.5|15068.5|194
1661328600000|2022-08-24 08:10:00|15080.5|15074.5|15092|15086|15092.5|15086.5|15080|15074|316
1661328900000|2022-08-24 08:15:00|15091.5|15085.5|15089.5|15083.5|15093.5|15087.5|15085.5|15079.5|184
1661329200000|2022-08-24 08:20:00|15088.5|15082.5|15091.5|15085.5|15093.5|15087.5|15087|15081|126
1661329500000|2022-08-24 08:25:00|15091|15085|15090.5|15084.5|15093|15087|15087.5|15081.5|146
1661329800000|2022-08-24 08:30:00|15090|15084|15099.5|15093.5|15104.5|15098.5|15089.5|15083.5|509
1661330100000|2022-08-24 08:35:00|15100.5|15094.5|15099|15093|15104.5|15098.5|15098.5|15092.5|186
1661330400000|2022-08-24 08:40:00|15099.5|15093.5|15092.5|15086.5|15100|15094|15091.5|15085.5|202
1661330700000|2022-08-24 08:45:00|15092|15086|15098|15092|15098.5|15092.5|15092|15086|137
1661331000000|2022-08-24 08:50:00|15097.5|15091.5|15095.5|15089.5|15099|15093|15094.5|15088.5|101
1661331300000|2022-08-24 08:55:00|15095|15089|15099.5|15093.5|15099.5|15093.5|15092.5|15086.5|101
1661331600000|2022-08-24 09:00:00|15099|15093|15100.5|15094.5|15103.5|15097.5|15098.5|15092.5|249
1661331900000|2022-08-24 09:05:00|15100|15094|15100.5|15094.5|15100.5|15094.5|15093|15087|72
1661332200000|2022-08-24 09:10:00|15099.5|15093.5|15097.5|15091.5|15102.5|15096.5|15097.5|15091.5|133
1661332500000|2022-08-24 09:15:00|15096.5|15090.5|15094.5|15088.5|15097.5|15091.5|15094|15088|90
1661332800000|2022-08-24 09:20:00|15093.5|15087.5|15094.5|15088.5|15095.5|15089.5|15093.5|15087.5|31
1661333100000|2022-08-24 09:25:00|15095|15089|15093.5|15087.5|15095.5|15089.5|15092.5|15086.5|77
1661333400000|2022-08-24 09:30:00|15094|15088|15088.5|15082.5|15094|15088|15086.5|15080.5|230
1661333700000|2022-08-24 09:35:00|15088|15082|15089|15083|15089.5|15083.5|15086.5|15080.5|94
1661334000000|2022-08-24 09:40:00|15089.5|15083.5|15093.5|15087.5|15095|15089|15089.5|15083.5|101
1661334300000|2022-08-24 09:45:00|15093|15087|15089.5|15083.5|15093.5|15087.5|15088|15082|91
1661334600000|2022-08-24 09:50:00|15088.5|15082.5|15089.5|15083.5|15090.5|15084.5|15086.5|15080.5|72
1661334900000|2022-08-24 09:55:00|15089|15083|15088.5|15082.5|15091.5|15085.5|15086.5|15080.5|59
1661335200000|2022-08-24 10:00:00|15089.5|15083.5|15089.5|15083.5|15090|15084|15087.5|15081.5|38
1661335500000|2022-08-24 10:05:00|15088.5|15082.5|15095.5|15089.5|15095.5|15089.5|15088.5|15082.5|87
1661335800000|2022-08-24 10:10:00|15096.5|15090.5|15095.5|15089.5|15097.5|15091.5|15092.5|15086.5|81
1661336100000|2022-08-24 10:15:00|15094.5|15088.5|15090.5|15084.5|15094.5|15088.5|15089|15083|63
1661336400000|2022-08-24 10:20:00|15090|15084|15093|15087|15094.5|15088.5|15087.5|15081.5|71
1661336700000|2022-08-24 10:25:00|15092.5|15086.5|15088.5|15082.5|15093|15087|15083.5|15077.5|181
1661337000000|2022-08-24 10:30:00|15089|15083|15089.5|15083.5|15091|15085|15087|15081|62
1661337300000|2022-08-24 10:35:00|15089|15083|15087.5|15081.5|15093|15087|15087.5|15081.5|88
1661337600000|2022-08-24 10:40:00|15085.5|15079.5|15086.5|15080.5|15087.5|15081.5|15081.5|15075.5|177
1661337900000|2022-08-24 10:45:00|15087.5|15081.5|15084.5|15078.5|15088.5|15082.5|15082.5|15076.5|96
1661338200000|2022-08-24 10:50:00|15084|15078|15079.5|15073.5|15084.5|15078.5|15079.5|15073.5|107
1661338500000|2022-08-24 10:55:00|15079|15073|15079.5|15073.5|15081.5|15075.5|15076.5|15070.5|177
1661338800000|2022-08-24 11:00:00|15080|15074|15084|15078|15084.5|15078.5|15079.5|15073.5|70
1661339100000|2022-08-24 11:05:00|15083.5|15077.5|15085.5|15079.5|15085.5|15079.5|15081.5|15075.5|50
1661339400000|2022-08-24 11:10:00|15086.5|15080.5|15089.5|15083.5|15091|15085|15086.5|15080.5|113
1661339700000|2022-08-24 11:15:00|15090|15084|15089|15083|15090.5|15084.5|15086.5|15080.5|68
1661340000000|2022-08-24 11:20:00|15089.5|15083.5|15091|15085|15093.5|15087.5|15087.5|15081.5|122
1661340300000|2022-08-24 11:25:00|15090.5|15084.5|15092.5|15086.5|15092.5|15086.5|15088.5|15082.5|30
1661340600000|2022-08-24 11:30:00|15093|15087|15092.5|15086.5|15099.5|15093.5|15091.5|15085.5|240
1661340900000|2022-08-24 11:35:00|15092|15086|15094.5|15088.5|15096.5|15090.5|15091.5|15085.5|71
1661341200000|2022-08-24 11:40:00|15094|15088|15097.5|15091.5|15097.5|15091.5|15092.5|15086.5|115
1661341500000|2022-08-24 11:45:00|15098|15092|15106.5|15100.5|15106.5|15100.5|15095|15089|398
1661341800000|2022-08-24 11:50:00|15106|15100|15107.5|15101.5|15108.5|15102.5|15101.5|15095.5|308
1661342100000|2022-08-24 11:55:00|15108|15102|15105.5|15099.5|15108.5|15102.5|15103.5|15097.5|130
1661342400000|2022-08-24 12:00:00|15106|15100|15125.5|15119.5|15126.5|15120.5|15106|15100|1204
1661342700000|2022-08-24 12:05:00|15126|15120|15120.5|15114.5|15128.5|15122.5|15119.5|15113.5|379
1661343000000|2022-08-24 12:10:00|15120|15114|15119.5|15113.5|15120|15114|15117.5|15111.5|180
1661343300000|2022-08-24 12:15:00|15120.5|15114.5|15113.5|15107.5|15121|15115|15113|15107|190
1661343600000|2022-08-24 12:20:00|15113|15107|15111.5|15105.5|15113.5|15107.5|15109.5|15103.5|184
1661343900000|2022-08-24 12:25:00|15111|15105|15110.5|15104.5|15112.5|15106.5|15108.5|15102.5|150
1661344200000|2022-08-24 12:30:00|15110|15104|15109.5|15103.5|15112.5|15106.5|15107.5|15101.5|199
1661344500000|2022-08-24 12:35:00|15108.5|15102.5|15105.5|15099.5|15108.5|15102.5|15103.5|15097.5|191
1661344800000|2022-08-24 12:40:00|15105|15099|15103|15097|15105|15099|15097|15091|280
1661345100000|2022-08-24 12:45:00|15103.5|15097.5|15103.5|15097.5|15104.5|15098.5|15096.5|15090.5|219
1661345400000|2022-08-24 12:50:00|15104|15098|15108.5|15102.5|15108.5|15102.5|15100.5|15094.5|163
1661345700000|2022-08-24 12:55:00|15109.5|15103.5|15111.5|15105.5|15113.5|15107.5|15107.5|15101.5|173
1661346000000|2022-08-24 13:00:00|15111|15105|15102.5|15096.5|15112.5|15106.5|15102.5|15096.5|112
1661346300000|2022-08-24 13:05:00|15103.5|15097.5|15105|15099|15107.5|15101.5|15103|15097|123
1661346600000|2022-08-24 13:10:00|15105.5|15099.5|15101.5|15095.5|15105.5|15099.5|15097.5|15091.5|195
1661346900000|2022-08-24 13:15:00|15101|15095|15101|15095|15102.5|15096.5|15098.5|15092.5|132
1661347200000|2022-08-24 13:20:00|15101.5|15095.5|15100.5|15094.5|15104|15098|15100|15094|86
1661347500000|2022-08-24 13:25:00|15100|15094|15099.5|15093.5|15101.5|15095.5|15097.5|15091.5|124
1661347800000|2022-08-24 13:30:00|15099|15093|15085.5|15079.5|15108.5|15102.5|15085.5|15079.5|951
1661348100000|2022-08-24 13:35:00|15084.5|15078.5|15109.5|15103.5|15109.5|15103.5|15081.5|15075.5|897
1661348400000|2022-08-24 13:40:00|15108.5|15102.5|15110.5|15104.5|15113.5|15107.5|15102.5|15096.5|529
1661348700000|2022-08-24 13:45:00|15111.5|15105.5|15102|15096|15113.5|15107.5|15099.5|15093.5|431
1661349000000|2022-08-24 13:50:00|15101.5|15095.5|15099.5|15093.5|15110|15104|15099.5|15093.5|275
1661349300000|2022-08-24 13:55:00|15098.5|15092.5|15099.5|15093.5|15103.5|15097.5|15094|15088|322
1661349600000|2022-08-24 14:00:00|15099|15093|15094.5|15088.5|15112.5|15106.5|15093.5|15087.5|549
1661349900000|2022-08-24 14:05:00|15092.5|15086.5|15100.5|15094.5|15103.5|15097.5|15089|15083|401
1661350200000|2022-08-24 14:10:00|15101|15095|15108|15102|15113.5|15107.5|15100.5|15094.5|578
1661350500000|2022-08-24 14:15:00|15108.5|15102.5|15122.5|15116.5|15122.5|15116.5|15105.5|15099.5|664
1661350800000|2022-08-24 14:20:00|15123.5|15117.5|15121.5|15115.5|15126.5|15120.5|15117.5|15111.5|604
1661351100000|2022-08-24 14:25:00|15122.5|15116.5|15124.5|15118.5|15129.5|15123.5|15121.5|15115.5|557
1661351400000|2022-08-24 14:30:00|15125.5|15119.5|15129|15123|15137.5|15131.5|15124.5|15118.5|1234
1661351700000|2022-08-24 14:35:00|15128.5|15122.5|15120|15114|15131.5|15125.5|15119.5|15113.5|485
1661352000000|2022-08-24 14:40:00|15119.5|15113.5|15117.5|15111.5|15120.5|15114.5|15114|15108|495
1661352300000|2022-08-24 14:45:00|15116.5|15110.5|15122.5|15116.5|15122.5|15116.5|15114.5|15108.5|248
1661352600000|2022-08-24 14:50:00|15123|15117|15126.5|15120.5|15130.5|15124.5|15120.5|15114.5|323
1661352900000|2022-08-24 14:55:00|15125.5|15119.5|15124.5|15118.5|15132.5|15126.5|15122|15116|333
1661353200000|2022-08-24 15:00:00|15125|15119|15123.5|15117.5|15128|15122|15120.5|15114.5|227
1661353500000|2022-08-24 15:05:00|15123|15117|15125.5|15119.5|15127.5|15121.5|15122.5|15116.5|189
1661353800000|2022-08-24 15:10:00|15126|15120|15136.5|15130.5|15136.5|15130.5|15125|15119|407
1661354100000|2022-08-24 15:15:00|15137|15131|15141.5|15135.5|15147.5|15141.5|15137|15131|1081
1661354400000|2022-08-24 15:20:00|15142|15136|15142.5|15136.5|15145.5|15139.5|15139.5|15133.5|261
1661354700000|2022-08-24 15:25:00|15143.5|15137.5|15144.5|15138.5|15145.5|15139.5|15143.5|15137.5|159
1661355000000|2022-08-24 15:30:00|15145|15139|15140.5|15134.5|15149.5|15143.5|15139.5|15133.5|543
1661355300000|2022-08-24 15:35:00|15139.5|15133.5|15143|15137|15143.5|15137.5|15139.5|15133.5|206
1661355600000|2022-08-24 15:40:00|15142.5|15136.5|15147|15141|15147.5|15141.5|15142.5|15136.5|194
1661355900000|2022-08-24 15:45:00|15146.5|15140.5|15144.5|15138.5|15148.5|15142.5|15143.5|15137.5|194
1661356200000|2022-08-24 15:50:00|15144|15138|15150.5|15144.5|15151.5|15145.5|15144|15138|481
1661356500000|2022-08-24 15:55:00|15151.5|15145.5|15150.5|15144.5|15154.5|15148.5|15148.5|15142.5|407
1661356800000|2022-08-24 16:00:00|15151|15145|15151|15145|15153.5|15147.5|15144.5|15138.5|377
1661357100000|2022-08-24 16:05:00|15151.5|15145.5|15157.5|15151.5|15158.5|15152.5|15151.5|15145.5|468
1661357400000|2022-08-24 16:10:00|15159|15153|15154.5|15148.5|15159|15153|15154.5|15148.5|244
1661357700000|2022-08-24 16:15:00|15155|15149|15149.5|15143.5|15156.5|15150.5|15149.5|15143.5|177
1661358000000|2022-08-24 16:20:00|15150|15144|15143.5|15137.5|15150|15144|15143.5|15137.5|208
1661358300000|2022-08-24 16:25:00|15145|15139|15144|15138|15148|15142|15143.5|15137.5|156
1661358600000|2022-08-24 16:30:00|15143.5|15137.5|15140.5|15134.5|15145|15139|15138.5|15132.5|303
1661358900000|2022-08-24 16:35:00|15139.5|15133.5|15133.5|15127.5|15139.5|15133.5|15132.5|15126.5|360
1661359200000|2022-08-24 16:40:00|15134|15128|15126.5|15120.5|15139.5|15133.5|15124.5|15118.5|457
1661359500000|2022-08-24 16:45:00|15126|15120|15128.5|15122.5|15131.5|15125.5|15122.5|15116.5|221
1661359800000|2022-08-24 16:50:00|15128|15122|15127.5|15121.5|15130|15124|15122.5|15116.5|175
1661360100000|2022-08-24 16:55:00|15128.5|15122.5|15133|15127|15133.5|15127.5|15126.5|15120.5|113
1661360400000|2022-08-24 17:00:00|15132.5|15126.5|15128.5|15122.5|15135.5|15129.5|15128.5|15122.5|139
1661360700000|2022-08-24 17:05:00|15129|15123|15139.5|15133.5|15139.5|15133.5|15128.5|15122.5|111
1661361000000|2022-08-24 17:10:00|15139|15133|15133.5|15127.5|15139.5|15133.5|15133.5|15127.5|97
1661361300000|2022-08-24 17:15:00|15133|15127|15130.5|15124.5|15137|15131|15130|15124|43
1661361600000|2022-08-24 17:20:00|15129.5|15123.5|15125.5|15119.5|15131.5|15125.5|15124.5|15118.5|86
1661361900000|2022-08-24 17:25:00|15124.5|15118.5|15120.5|15114.5|15128.5|15122.5|15117.5|15111.5|263
1661362200000|2022-08-24 17:30:00|15121|15115|15119|15113|15122.5|15116.5|15117|15111|173
1661362500000|2022-08-24 17:35:00|15120|15114|15122.5|15116.5|15122.5|15116.5|15117.5|15111.5|59
1661362800000|2022-08-24 17:40:00|15121.5|15115.5|15124.5|15118.5|15125.5|15119.5|15120|15114|98
1661363100000|2022-08-24 17:45:00|15123.5|15117.5|15126|15120|15127.5|15121.5|15123.5|15117.5|48
1661363400000|2022-08-24 17:50:00|15127|15121|15128.5|15122.5|15130.5|15124.5|15126|15120|88
1661363700000|2022-08-24 17:55:00|15127.5|15121.5|15130|15124|15130.5|15124.5|15126.5|15120.5|49
1661364000000|2022-08-24 18:00:00|15130.5|15124.5|15133.5|15127.5|15135.5|15129.5|15128.5|15122.5|150
1661364300000|2022-08-24 18:05:00|15132|15126|15135.5|15129.5|15135.5|15129.5|15129|15123|51
1661364600000|2022-08-24 18:10:00|15136.5|15130.5|15132.5|15126.5|15136.5|15130.5|15132.5|15126.5|36
1661364900000|2022-08-24 18:15:00|15131.5|15125.5|15132|15126|15133|15127|15129.5|15123.5|48
1661365200000|2022-08-24 18:20:00|15131|15125|15130.5|15124.5|15132|15126|15127.5|15121.5|51
1661365500000|2022-08-24 18:25:00|15131.5|15125.5|15127|15121|15131.5|15125.5|15126.5|15120.5|44
1661365800000|2022-08-24 18:30:00|15128|15122|15118|15112|15128|15122|15117|15111|129
1661366100000|2022-08-24 18:35:00|15118.5|15112.5|15120.5|15114.5|15121.5|15115.5|15117.5|15111.5|35
1661366400000|2022-08-24 18:40:00|15121.5|15115.5|15119|15113|15122.5|15116.5|15118.5|15112.5|48
1661366700000|2022-08-24 18:45:00|15119.5|15113.5|15118.5|15112.5|15120|15114|15115|15109|85
1661367000000|2022-08-24 18:50:00|15119.5|15113.5|15123|15117|15123.5|15117.5|15117.5|15111.5|42
1661367300000|2022-08-24 18:55:00|15123.5|15117.5|15124.5|15118.5|15125.5|15119.5|15122.5|15116.5|54
1661367600000|2022-08-24 19:00:00|15125|15119|15125.5|15119.5|15126|15120|15124|15118|10
1661367900000|2022-08-24 19:05:00|15126.5|15120.5|15132|15126|15132.5|15126.5|15126.5|15120.5|83
1661368200000|2022-08-24 19:10:00|15132.5|15126.5|15139|15133|15139.5|15133.5|15131|15125|108
1661368500000|2022-08-24 19:15:00|15138|15132|15143.5|15137.5|15143.5|15137.5|15137.5|15131.5|126
1661368800000|2022-08-24 19:20:00|15143|15137|15139.5|15133.5|15143|15137|15138.5|15132.5|100
1661369100000|2022-08-24 19:25:00|15140|15134|15135|15129|15140|15134|15133.5|15127.5|36
1661369400000|2022-08-24 19:30:00|15134|15128|15135|15129|15136.5|15130.5|15132.5|15126.5|49
1661369700000|2022-08-24 19:35:00|15135.5|15129.5|15138|15132|15139|15133|15135|15129|32
1661370000000|2022-08-24 19:40:00|15138.5|15132.5|15137.5|15131.5|15139.5|15133.5|15135.5|15129.5|23
1661370300000|2022-08-24 19:45:00|15138|15132|15135|15129|15138|15132|15134|15128|28
1661370600000|2022-08-24 19:50:00|15136|15130|15136|15130|15140|15134|15133.5|15127.5|37
1661370900000|2022-08-24 19:55:00|15136.5|15130.5|15124|15118|15136.5|15130.5|15123.5|15117.5|125
1661371200000|2022-08-24 20:00:00|15123.5|15117.5|15128|15122|15129|15123|15123.5|15117.5|79
1661371500000|2022-08-24 20:05:00|15127.5|15121.5|15126.5|15120.5|15127.5|15121.5|15125.5|15119.5|29
1661371800000|2022-08-24 20:10:00|15127.5|15121.5|15126|15120|15127.5|15121.5|15122.5|15116.5|29
1661372100000|2022-08-24 20:15:00|15125.5|15119.5|15127|15121|15127.5|15121.5|15125.5|15119.5|17
1661372400000|2022-08-24 20:20:00|15127.5|15121.5|15125.5|15119.5|15127.5|15121.5|15122|15116|81
1661372700000|2022-08-24 20:25:00|15124|15118|15126.5|15120.5|15126.5|15120.5|15121|15115|88
1661373000000|2022-08-24 20:30:00|15127|15121|15125|15119|15127|15121|15123|15117|44
1661373300000|2022-08-24 20:35:00|15125.5|15119.5|15123|15117|15125.5|15119.5|15121.5|15115.5|34
1661373600000|2022-08-24 20:40:00|15123.5|15117.5|15127|15121|15127.5|15121.5|15123|15117|26
1661373900000|2022-08-24 20:45:00|15127.5|15121.5|15133|15127|15133.5|15127.5|15127.5|15121.5|53
1661374200000|2022-08-24 20:50:00|15132.5|15126.5|15132|15126|15134|15128|15131.5|15125.5|69
1661374500000|2022-08-24 20:55:00|15133|15127|15135|15129|15136.5|15130.5|15131|15125|171
1661374800000|2022-08-24 21:00:00|15137.9|15123.9|15134.8|15120.8|15137.9|15123.9|15134.7|15120.7|0
1661375100000|2022-08-24 21:05:00|15133.4|15119.4|15135.2|15121.2|15135.7|15121.7|15133.4|15119.4|0
1661375400000|2022-08-24 21:10:00|15134.8|15120.8|15134.6|15120.6|15135.1|15121.1|15134|15120|0
1661375700000|2022-08-24 21:15:00|15134.5|15120.5|15134.1|15120.1|15134.8|15120.8|15134|15120|0
1661376000000|2022-08-24 21:20:00|15134|15120|15134.2|15120.2|15134.2|15120.2|15134|15120|0
1661376300000|2022-08-24 21:25:00|15134.1|15120.1|15134.8|15120.8|15134.8|15120.8|15132.9|15118.9|0
1661376600000|2022-08-24 21:30:00|15134.7|15120.7|15134.9|15120.9|15135.3|15121.3|15134.5|15120.5|0
1661376900000|2022-08-24 21:35:00|15134.5|15120.5|15134.3|15120.3|15134.5|15120.5|15133.8|15119.8|0
1661377200000|2022-08-24 21:40:00|15134.6|15120.6|15134.9|15120.9|15134.9|15120.9|15134.6|15120.6|0
1661377500000|2022-08-24 21:45:00|15134.8|15120.8|15134.6|15120.6|15134.8|15120.8|15134.1|15120.1|0
1661377800000|2022-08-24 21:50:00|15134.7|15120.7|15134.8|15120.8|15135.1|15121.1|15134.5|15120.5|0
1661378100000|2022-08-24 21:55:00|15134.9|15120.9|15134.8|15120.8|15136.2|15122.2|15134.2|15120.2|0
1661378400000|2022-08-24 22:00:00|15133.7|15119.7|15137.4|15123.4|15138.2|15124.2|15133.3|15119.3|0
1661378700000|2022-08-24 22:05:00|15136.6|15122.6|15141.5|15127.5|15141.5|15127.5|15136.6|15122.6|0
1661379000000|2022-08-24 22:10:00|15139.8|15125.8|15138.2|15124.2|15140.7|15126.7|15137.4|15123.4|0
1661379300000|2022-08-24 22:15:00|15137.4|15123.4|15136.4|15122.4|15137.6|15123.6|15136.4|15122.4|0
1661379600000|2022-08-24 22:20:00|15136|15122|15134.8|15120.8|15136.4|15122.4|15134|15120|0
1661379900000|2022-08-24 22:25:00|15134|15120|15138.1|15124.1|15138.9|15124.9|15134|15120|0
1661380200000|2022-08-24 22:30:00|15136.4|15122.4|15135.6|15121.6|15137.2|15123.2|15134.8|15120.8|0
1661380500000|2022-08-24 22:35:00|15136.4|15122.4|15135.6|15121.6|15136.4|15122.4|15133.2|15119.2|0
1661380800000|2022-08-24 22:40:00|15134.8|15120.8|15133.5|15119.5|15136.4|15122.4|15133.2|15119.2|0
1661381100000|2022-08-24 22:45:00|15133.2|15119.2|15132.3|15118.3|15134|15120|15131.5|15117.5|0
1661381400000|2022-08-24 22:50:00|15133.2|15119.2|15131.5|15117.5|15133.2|15119.2|15130.7|15116.7|0
1661381700000|2022-08-24 22:55:00|15132.3|15118.3|15134|15120|15134|15120|15131.5|15117.5|0
1661382000000|2022-08-24 23:00:00|15134.8|15120.8|15137.2|15123.2|15138.5|15124.5|15133.2|15119.2|0
1661382300000|2022-08-24 23:05:00|15136.8|15122.8|15131.5|15117.5|15136.8|15122.8|15131.5|15117.5|0
1661382600000|2022-08-24 23:10:00|15132.3|15118.3|15131.5|15117.5|15133.2|15119.2|15130.7|15116.7|0
1661382900000|2022-08-24 23:15:00|15132.3|15118.3|15131.5|15117.5|15132.3|15118.3|15131.5|15117.5|0
1661383200000|2022-08-24 23:20:00|15131.9|15117.9|15133.2|15119.2|15135.6|15121.6|15131.5|15117.5|0
1661383500000|2022-08-24 23:25:00|15132.3|15118.3|15134|15120|15134|15120|15132.3|15118.3|0
1661383800000|2022-08-24 23:30:00|15133.2|15119.2|15129.1|15115.1|15133.2|15119.2|15128.2|15114.2|0
1661384100000|2022-08-24 23:35:00|15128.2|15114.2|15129.1|15115.1|15129.9|15115.9|15128.2|15114.2|0
1661384400000|2022-08-24 23:40:00|15129.5|15115.5|15129.1|15115.1|15129.9|15115.9|15129.1|15115.1|0
1661384700000|2022-08-24 23:45:00|15129.9|15115.9|15122.5|15108.5|15129.9|15115.9|15121.7|15107.7|0
1661385000000|2022-08-24 23:50:00|15123.3|15109.3|15123.3|15109.3|15124.1|15110.1|15122.5|15108.5|0
1661385300000|2022-08-24 23:55:00|15122.5|15108.5|15125|15111|15125.8|15111.8|15121.7|15107.7|0
1661385600000|2022-08-25 00:00:00|15125.8|15111.8|15120.4|15106.4|15128.2|15114.2|15117.6|15103.6|0
1661385900000|2022-08-25 00:05:00|15120.9|15106.9|15127.4|15113.4|15129.1|15115.1|15120.9|15106.9|0
1661386200000|2022-08-25 00:10:00|15127|15113|15127.4|15113.4|15128.2|15114.2|15125|15111|0
1661386500000|2022-08-25 00:15:00|15127.8|15113.8|15125.1|15111.1|15130.5|15116.5|15125.1|15111.1|0
1661386800000|2022-08-25 00:20:00|15125.3|15111.3|15128|15114|15132.6|15118.6|15125.3|15111.3|0
1661387100000|2022-08-25 00:25:00|15130.1|15116.1|15128.4|15114.4|15130.5|15116.5|15125.1|15111.1|0
1661387400000|2022-08-25 00:30:00|15128|15114|15140.4|15126.4|15140.8|15126.8|15127|15113|0
1661387700000|2022-08-25 00:35:00|15139.9|15125.9|15146.5|15132.5|15149.4|15135.4|15134.2|15120.2|0
1661388000000|2022-08-25 00:40:00|15146.3|15132.3|15145.7|15131.7|15149.2|15135.2|15142.8|15128.8|0
1661388300000|2022-08-25 00:45:00|15160.5|15156.5|15162|15158|15177.5|15173.5|15155.5|15151.5|4590
1661388600000|2022-08-25 00:50:00|15163|15159|15165.5|15161.5|15170|15166|15160|15156|1070
1661388900000|2022-08-25 00:55:00|15164.5|15160.5|15161|15157|15171.5|15167.5|15157.5|15153.5|1287
1661389200000|2022-08-25 01:00:00|15160.5|15156.5|15167|15163|15186.5|15182.5|15152|15148|4180
1661389500000|2022-08-25 01:05:00|15168|15164|15162|15158|15177|15173|15157.5|15153.5|2025
1661389800000|2022-08-25 01:10:00|15162.5|15158.5|15162|15158|15178.5|15174.5|15159.5|15155.5|1515
1661390100000|2022-08-25 01:15:00|15163|15159|15193|15189|15198|15194|15162.5|15158.5|3944
1661390400000|2022-08-25 01:20:00|15193.5|15189.5|15181.5|15177.5|15195.5|15191.5|15178.5|15174.5|1494
1661390700000|2022-08-25 01:25:00|15182.5|15178.5|15200|15196|15201.5|15197.5|15180|15176|2273
1661391000000|2022-08-25 01:30:00|15200.5|15196.5|15210.5|15206.5|15213.5|15209.5|15200.5|15196.5|2548
1661391300000|2022-08-25 01:35:00|15211.5|15207.5|15239.5|15235.5|15240.5|15236.5|15211.5|15207.5|4346
1661391600000|2022-08-25 01:40:00|15239|15235|15238.5|15234.5|15243.5|15239.5|15230.5|15226.5|2192
1661391900000|2022-08-25 01:45:00|15239|15235|15242.5|15238.5|15250|15246|15234.5|15230.5|2729
1661392200000|2022-08-25 01:50:00|15243.5|15239.5|15246.5|15242.5|15255.5|15251.5|15243.5|15239.5|2008
1661392500000|2022-08-25 01:55:00|15247.5|15243.5|15236.5|15232.5|15248.5|15244.5|15236.5|15232.5|997
1661392800000|2022-08-25 02:00:00|15237.5|15233.5|15227.5|15223.5|15242.5|15238.5|15227.5|15223.5|1611
1661393100000|2022-08-25 02:05:00|15228|15224|15232|15228|15239.5|15235.5|15223|15219|1343
1661393400000|2022-08-25 02:10:00|15231.5|15227.5|15230.5|15226.5|15234|15230|15223.5|15219.5|818
1661393700000|2022-08-25 02:15:00|15229|15225|15233.5|15229.5|15243.5|15239.5|15227.5|15223.5|956
1661394000000|2022-08-25 02:20:00|15233|15229|15238|15234|15240.5|15236.5|15232|15228|461
1661394300000|2022-08-25 02:25:00|15237.5|15233.5|15233.5|15229.5|15244.5|15240.5|15233.5|15229.5|529
1661394600000|2022-08-25 02:30:00|15234|15230|15230.5|15226.5|15235|15231|15225.5|15221.5|704
1661394900000|2022-08-25 02:35:00|15231|15227|15234.5|15230.5|15238.5|15234.5|15229|15225|369
1661395200000|2022-08-25 02:40:00|15236.5|15232.5|15236|15232|15240|15236|15230.5|15226.5|602
1661395500000|2022-08-25 02:45:00|15237|15233|15231.5|15227.5|15239|15235|15226.5|15222.5|670
1661395800000|2022-08-25 02:50:00|15232.5|15228.5|15232.5|15228.5|15236.5|15232.5|15227.5|15223.5|528
1661396100000|2022-08-25 02:55:00|15233|15229|15232.5|15228.5|15234.5|15230.5|15227.5|15223.5|319
1661396400000|2022-08-25 03:00:00|15233.5|15229.5|15236.5|15232.5|15237.5|15233.5|15231.5|15227.5|335
1661396700000|2022-08-25 03:05:00|15235.5|15231.5|15234.5|15230.5|15238.5|15234.5|15232.5|15228.5|226
1661397000000|2022-08-25 03:10:00|15233.5|15229.5|15236|15232|15238.5|15234.5|15230|15226|369
1661397300000|2022-08-25 03:15:00|15235.5|15231.5|15245.5|15241.5|15252|15248|15234.5|15230.5|1522
1661397600000|2022-08-25 03:20:00|15246|15242|15229.5|15225.5|15246|15242|15229.5|15225.5|1011
1661397900000|2022-08-25 03:25:00|15229|15225|15219.5|15215.5|15229.5|15225.5|15219|15215|1347
1661398200000|2022-08-25 03:30:00|15219|15215|15214.5|15210.5|15224.5|15220.5|15214.5|15210.5|811
1661398500000|2022-08-25 03:35:00|15214|15210|15207.5|15203.5|15214|15210|15203.5|15199.5|1901
1661398800000|2022-08-25 03:40:00|15208|15204|15202.5|15198.5|15209.5|15205.5|15201.5|15197.5|1166
1661399100000|2022-08-25 03:45:00|15203.5|15199.5|15180.5|15176.5|15206.5|15202.5|15162.5|15158.5|4729
1661399400000|2022-08-25 03:50:00|15179.5|15175.5|15188.5|15184.5|15189|15185|15178.5|15174.5|1257
1661399700000|2022-08-25 03:55:00|15185.5|15181.5|15189|15185|15190.5|15186.5|15182.5|15178.5|584
1661400000000|2022-08-25 04:00:00|15188.5|15184.5|15187.5|15183.5|15188.5|15184.5|15183.5|15179.5|371
1661400300000|2022-08-25 04:05:00|15187|15183|15186|15182|15190.5|15186.5|15184.5|15180.5|501
1661400600000|2022-08-25 04:10:00|15185.5|15181.5|15183.5|15179.5|15190|15186|15174.5|15170.5|882
1661400900000|2022-08-25 04:15:00|15184.5|15180.5|15161.5|15157.5|15188.5|15184.5|15149|15145|2777
1661401200000|2022-08-25 04:20:00|15162.5|15158.5|15165|15161|15169.5|15165.5|15158.5|15154.5|762
1661401500000|2022-08-25 04:25:00|15165.5|15161.5|15175.5|15171.5|15176.5|15172.5|15165|15161|652
1661401800000|2022-08-25 04:30:00|15175|15171|15186.5|15182.5|15186.5|15182.5|15173|15169|910
1661402100000|2022-08-25 04:35:00|15187.5|15183.5|15192|15188|15200.5|15196.5|15186.5|15182.5|1600
1661402400000|2022-08-25 04:40:00|15191.5|15187.5|15191.5|15187.5|15193.5|15189.5|15187|15183|357
1661402700000|2022-08-25 04:45:00|15192.5|15188.5|15190.5|15186.5|15194.5|15190.5|15188.5|15184.5|464
1661403000000|2022-08-25 04:50:00|15191.5|15187.5|15212.5|15208.5|15212.5|15208.5|15191.5|15187.5|1420
1661403300000|2022-08-25 04:55:00|15211.5|15207.5|15211.5|15207.5|15214|15210|15204.5|15200.5|1132
1661403600000|2022-08-25 05:00:00|15212|15208|15203.5|15199.5|15213.5|15209.5|15199.5|15195.5|892
1661403900000|2022-08-25 05:05:00|15202.5|15198.5|15209.6|15205.6|15219.1|15215.1|15202.5|15198.5|982
1661404200000|2022-08-25 05:10:00|15209.1|15205.1|15207.1|15203.1|15212.6|15208.6|15205.1|15201.1|521
1661404500000|2022-08-25 05:15:00|15206.1|15202.1|15206.6|15202.6|15209.1|15205.1|15202.1|15198.1|590
1661404800000|2022-08-25 05:20:00|15206.1|15202.1|15200.1|15196.1|15209.1|15205.1|15199.1|15195.1|588
1661405100000|2022-08-25 05:25:00|15199.6|15195.6|15206.1|15202.1|15206.1|15202.1|15198.6|15194.6|779
1661405400000|2022-08-25 05:30:00|15204.2|15200.2|15203.2|15199.2|15205.2|15201.2|15194.7|15190.7|1301
1661405700000|2022-08-25 05:35:00|15203.7|15199.7|15195.2|15191.2|15204.2|15200.2|15192.2|15188.2|848
1661406000000|2022-08-25 05:40:00|15195.7|15191.7|15201.7|15197.7|15203.7|15199.7|15192.7|15188.7|2019
1661406300000|2022-08-25 05:45:00|15208.2|15194.2|15207.8|15193.8|15211.1|15197.1|15207|15193|2
1661406600000|2022-08-25 05:50:00|15207.6|15193.6|15207|15193|15210.3|15196.3|15207|15193|0
1661406900000|2022-08-25 05:55:00|15208|15194|15208.2|15194.2|15210.3|15196.3|15207|15193|0
1661407200000|2022-08-25 06:00:00|15207.8|15193.8|15211.5|15197.5|15211.9|15197.9|15202.9|15188.9|0
1661407500000|2022-08-25 06:05:00|15211.9|15197.9|15208.6|15194.6|15211.9|15197.9|15202.9|15188.9|0
1661407800000|2022-08-25 06:10:00|15209|15195|15218.2|15204.2|15221.8|15207.8|15209|15195|0
1661408100000|2022-08-25 06:15:00|15218|15204|15310.9|15296.9|15318.5|15304.5|15206.3|15192.3|0
1661408400000|2022-08-25 06:20:00|15310.8|15296.8|15282.7|15268.7|15311.8|15297.8|15282.6|15268.6|0
1661408700000|2022-08-25 06:25:00|15282.8|15268.8|15290.5|15276.5|15301.9|15287.9|15282.1|15268.1|0
1661409000000|2022-08-25 06:30:00|15290.6|15276.6|15293.3|15279.3|15297|15283|15274.8|15260.8|0
1661409300000|2022-08-25 06:35:00|15293.4|15279.4|15291|15277|15295.5|15281.5|15284.9|15270.9|0
1661409600000|2022-08-25 06:40:00|15290.9|15276.9|15291.4|15277.4|15292|15278|15279.7|15265.7|0
1661409900000|2022-08-25 06:45:00|15291.5|15277.5|15287.5|15273.5|15317.1|15303.1|15283.2|15269.2|0
1661410200000|2022-08-25 06:50:00|15287.2|15273.2|15287.8|15273.8|15291.7|15277.7|15281.1|15267.1|0
1661410500000|2022-08-25 06:55:00|15287.6|15273.6|15279|15265|15289.7|15275.7|15279|15265|0
1661410800000|2022-08-25 07:00:00|15279.6|15265.6|15271.2|15265.2|15285.2|15279.2|15267.7|15261.7|2974
1661411100000|2022-08-25 07:05:00|15271.7|15265.7|15271.2|15265.2|15275.7|15269.7|15269.2|15263.2|665
1661411400000|2022-08-25 07:10:00|15271.7|15265.7|15266.2|15260.2|15272.2|15266.2|15262.2|15256.2|491
1661411700000|2022-08-25 07:15:00|15265.7|15259.7|15274.2|15268.2|15276.2|15270.2|15264.2|15258.2|465
1661412000000|2022-08-25 07:20:00|15275.2|15269.2|15271.7|15265.7|15276.2|15270.2|15269.2|15263.2|341
1661412300000|2022-08-25 07:25:00|15272.2|15266.2|15273.2|15267.2|15273.2|15267.2|15267.2|15261.2|223
1661412600000|2022-08-25 07:30:00|15272.7|15266.7|15268.7|15262.7|15276.2|15270.2|15268.7|15262.7|291
1661412900000|2022-08-25 07:35:00|15268.2|15262.2|15272.2|15266.2|15273.2|15267.2|15268.2|15262.2|124
1661413200000|2022-08-25 07:40:00|15271.7|15265.7|15275.7|15269.7|15276.2|15270.2|15271.2|15265.2|184
1661413500000|2022-08-25 07:45:00|15275.2|15269.2|15272.2|15266.2|15279.2|15273.2|15271.2|15265.2|291
1661413800000|2022-08-25 07:50:00|15272.7|15266.7|15275.2|15269.2|15277.2|15271.2|15272.7|15266.7|85
1661414100000|2022-08-25 07:55:00|15276.2|15270.2|15285.2|15279.2|15285.2|15279.2|15276.2|15270.2|353
1661414400000|2022-08-25 08:00:00|15284.7|15278.7|15286.2|15280.2|15299.7|15293.7|15284.7|15278.7|1052
1661414700000|2022-08-25 08:05:00|15286.7|15280.7|15283.7|15277.7|15290.7|15284.7|15283.2|15277.2|194
1661415000000|2022-08-25 08:10:00|15283.2|15277.2|15282.2|15276.2|15285.2|15279.2|15282.2|15276.2|151
1661415300000|2022-08-25 08:15:00|15281.2|15275.2|15277.2|15271.2|15281.2|15275.2|15275.2|15269.2|279
1661415600000|2022-08-25 08:20:00|15277.7|15271.7|15274.2|15268.2|15280.2|15274.2|15274.2|15268.2|145
1661415900000|2022-08-25 08:25:00|15275.2|15269.2|15268.2|15262.2|15276.2|15270.2|15267.2|15261.2|390
1661416200000|2022-08-25 08:30:00|15269.2|15263.2|15270.2|15264.2|15272.2|15266.2|15265.7|15259.7|391
1661416500000|2022-08-25 08:35:00|15268.7|15262.7|15269.2|15263.2|15270.2|15264.2|15266.2|15260.2|313
1661416800000|2022-08-25 08:40:00|15269.7|15263.7|15274.2|15268.2|15274.2|15268.2|15269.2|15263.2|100
1661417100000|2022-08-25 08:45:00|15273.2|15267.2|15270.7|15264.7|15273.2|15267.2|15270.2|15264.2|88
1661417400000|2022-08-25 08:50:00|15271.2|15265.2|15270.2|15264.2|15273.2|15267.2|15267.2|15261.2|148
1661417700000|2022-08-25 08:55:00|15269.7|15263.7|15271.2|15265.2|15272.2|15266.2|15269.2|15263.2|30
1661418000000|2022-08-25 09:00:00|15271.7|15265.7|15267.2|15261.2|15274.2|15268.2|15266.2|15260.2|181
1661418300000|2022-08-25 09:05:00|15267.7|15261.7|15267.2|15261.2|15270.2|15264.2|15266.7|15260.7|91
1661418600000|2022-08-25 09:10:00|15266.7|15260.7|15265.7|15259.7|15267.2|15261.2|15264.2|15258.2|177
1661418900000|2022-08-25 09:15:00|15266.2|15260.2|15249.2|15243.2|15267.2|15261.2|15249.2|15243.2|874
1661419200000|2022-08-25 09:20:00|15250.2|15244.2|15247.2|15241.2|15251.2|15245.2|15246.2|15240.2|375
1661419500000|2022-08-25 09:25:00|15247.7|15241.7|15239.2|15233.2|15249.2|15243.2|15236.7|15230.7|539
1661419800000|2022-08-25 09:30:00|15238.7|15232.7|15244.7|15238.7|15247.2|15241.2|15234.7|15228.7|435
1661420100000|2022-08-25 09:35:00|15244.2|15238.2|15244.2|15238.2|15247.2|15241.2|15241.2|15235.2|254
1661420400000|2022-08-25 09:40:00|15244.7|15238.7|15245.2|15239.2|15246.2|15240.2|15241.2|15235.2|162
1661420700000|2022-08-25 09:45:00|15245.7|15239.7|15238.2|15232.2|15245.7|15239.7|15236.2|15230.2|283
1661421000000|2022-08-25 09:50:00|15238.7|15232.7|15244.2|15238.2|15245.2|15239.2|15237.2|15231.2|151
1661421300000|2022-08-25 09:55:00|15243.2|15237.2|15241.2|15235.2|15246.2|15240.2|15239.7|15233.7|132
1661421600000|2022-08-25 10:00:00|15241.7|15235.7|15240.2|15234.2|15246.2|15240.2|15238.2|15232.2|146
1661421900000|2022-08-25 10:05:00|15240.7|15234.7|15240.2|15234.2|15244.2|15238.2|15237.7|15231.7|183
1661422200000|2022-08-25 10:10:00|15239.2|15233.2|15235.2|15229.2|15239.2|15233.2|15231.2|15225.2|394
1661422500000|2022-08-25 10:15:00|15235.7|15229.7|15233.2|15227.2|15238.7|15232.7|15233.2|15227.2|134
1661422800000|2022-08-25 10:20:00|15235.2|15229.2|15245.7|15239.7|15246.2|15240.2|15235.2|15229.2|223
1661423100000|2022-08-25 10:25:00|15245.2|15239.2|15244.7|15238.7|15246.2|15240.2|15242.7|15236.7|193
1661423400000|2022-08-25 10:30:00|15244.2|15238.2|15245.7|15239.7|15247.2|15241.2|15243.2|15237.2|160
1661423700000|2022-08-25 10:35:00|15245.2|15239.2|15241.7|15235.7|15246.2|15240.2|15237.2|15231.2|164
1661424000000|2022-08-25 10:40:00|15242.2|15236.2|15245.7|15239.7|15246.2|15240.2|15241.2|15235.2|107
1661424300000|2022-08-25 10:45:00|15246.2|15240.2|15245.2|15239.2|15248.2|15242.2|15244.2|15238.2|123
1661424600000|2022-08-25 10:50:00|15244.7|15238.7|15244.2|15238.2|15247.2|15241.2|15243.2|15237.2|54
1661424900000|2022-08-25 10:55:00|15245.2|15239.2|15244.2|15238.2|15247.2|15241.2|15244.2|15238.2|84
1661425200000|2022-08-25 11:00:00|15245.2|15239.2|15244.2|15238.2|15245.7|15239.7|15239.2|15233.2|133
1661425500000|2022-08-25 11:05:00|15243.2|15237.2|15244.2|15238.2|15246.2|15240.2|15242.7|15236.7|103
1661425800000|2022-08-25 11:10:00|15244.7|15238.7|15259.2|15253.2|15259.7|15253.7|15244.7|15238.7|436
1661426100000|2022-08-25 11:15:00|15260.2|15254.2|15257.2|15251.2|15260.7|15254.7|15254.2|15248.2|212
1661426400000|2022-08-25 11:20:00|15256.7|15250.7|15253.7|15247.7|15258.2|15252.2|15252.2|15246.2|129
1661426700000|2022-08-25 11:25:00|15254.2|15248.2|15255.2|15249.2|15255.2|15249.2|15253.2|15247.2|49
1661427000000|2022-08-25 11:30:00|15254.7|15248.7|15252.2|15246.2|15255.7|15249.7|15248.2|15242.2|156
1661427300000|2022-08-25 11:35:00|15251.7|15245.7|15251.2|15245.2|15252.2|15246.2|15247.7|15241.7|120
1661427600000|2022-08-25 11:40:00|15250.7|15244.7|15244.2|15238.2|15253.2|15247.2|15244.2|15238.2|133
1661427900000|2022-08-25 11:45:00|15243.7|15237.7|15247.2|15241.2|15247.2|15241.2|15243.7|15237.7|88
1661428200000|2022-08-25 11:50:00|15247.7|15241.7|15245.2|15239.2|15247.7|15241.7|15244.2|15238.2|62
1661428500000|2022-08-25 11:55:00|15244.7|15238.7|15248.2|15242.2|15249.2|15243.2|15244.2|15238.2|60
1661428800000|2022-08-25 12:00:00|15247.2|15241.2|15251.2|15245.2|15253.2|15247.2|15247.2|15241.2|96
1661429100000|2022-08-25 12:05:00|15250.2|15244.2|15252.2|15246.2|15252.2|15246.2|15249.2|15243.2|54
1661429400000|2022-08-25 12:10:00|15253.2|15247.2|15251.2|15245.2|15254.2|15248.2|15251.2|15245.2|83
1661429700000|2022-08-25 12:15:00|15250.2|15244.2|15246.7|15240.7|15250.2|15244.2|15246.2|15240.2|108
1661430000000|2022-08-25 12:20:00|15246.2|15240.2|15246.7|15240.7|15247.2|15241.2|15242.2|15236.2|169
1661430300000|2022-08-25 12:25:00|15246.2|15240.2|15249.2|15243.2|15249.2|15243.2|15245.2|15239.2|67
1661430600000|2022-08-25 12:30:00|15249.7|15243.7|15247.2|15241.2|15249.7|15243.7|15235.7|15229.7|377
1661430900000|2022-08-25 12:35:00|15247.7|15241.7|15242.2|15236.2|15251.2|15245.2|15240.2|15234.2|277
1661431200000|2022-08-25 12:40:00|15243.2|15237.2|15237.7|15231.7|15243.2|15237.2|15234.2|15228.2|212
1661431500000|2022-08-25 12:45:00|15237.2|15231.2|15231.2|15225.2|15240.2|15234.2|15231.2|15225.2|240
1661431800000|2022-08-25 12:50:00|15229.2|15223.2|15231.7|15225.7|15232.2|15226.2|15224.2|15218.2|580
1661432100000|2022-08-25 12:55:00|15231.2|15225.2|15239.2|15233.2|15239.2|15233.2|15230.2|15224.2|149
1661432400000|2022-08-25 13:00:00|15238.7|15232.7|15236.2|15230.2|15241.2|15235.2|15235.2|15229.2|141
1661432700000|2022-08-25 13:05:00|15235.2|15229.2|15231.2|15225.2|15235.2|15229.2|15228.7|15222.7|190
1661433000000|2022-08-25 13:10:00|15230.2|15224.2|15237.2|15231.2|15237.7|15231.7|15227.7|15221.7|174
1661433300000|2022-08-25 13:15:00|15236.7|15230.7|15237.2|15231.2|15240.2|15234.2|15236.2|15230.2|129
1661433600000|2022-08-25 13:20:00|15236.7|15230.7|15237.2|15231.2|15240.2|15234.2|15236.2|15230.2|65
1661433900000|2022-08-25 13:25:00|15236.7|15230.7|15236.2|15230.2|15237.2|15231.2|15233.2|15227.2|98
1661434200000|2022-08-25 13:30:00|15235.7|15229.7|15224.2|15218.2|15236.7|15230.7|15219.2|15213.2|982
1661434500000|2022-08-25 13:35:00|15223.2|15217.2|15238.2|15232.2|15243.2|15237.2|15223.2|15217.2|727
1661434800000|2022-08-25 13:40:00|15238.7|15232.7|15231.2|15225.2|15241.7|15235.7|15226.2|15220.2|467
1661435100000|2022-08-25 13:45:00|15229.7|15223.7|15235.2|15229.2|15239.2|15233.2|15228.2|15222.2|359
1661435400000|2022-08-25 13:50:00|15235.7|15229.7|15249.2|15243.2|15251.7|15245.7|15231.7|15225.7|864
1661435700000|2022-08-25 13:55:00|15249.7|15243.7|15269.2|15263.2|15271.7|15265.7|15249.2|15243.2|1517
1661436000000|2022-08-25 14:00:00|15268.7|15262.7|15277.7|15271.7|15284.2|15278.2|15268.7|15262.7|1751
1661436300000|2022-08-25 14:05:00|15278.2|15272.2|15273.2|15267.2|15278.2|15272.2|15269.2|15263.2|705
1661436600000|2022-08-25 14:10:00|15272.2|15266.2|15272.2|15266.2|15273.2|15267.2|15264.2|15258.2|530
1661436900000|2022-08-25 14:15:00|15272.7|15266.7|15270.2|15264.2|15278.7|15272.7|15270.2|15264.2|582
1661437200000|2022-08-25 14:20:00|15269.2|15263.2|15286.2|15280.2|15286.2|15280.2|15269.2|15263.2|647
1661437500000|2022-08-25 14:25:00|15286.7|15280.7|15289.2|15283.2|15289.2|15283.2|15282.2|15276.2|795
1661437800000|2022-08-25 14:30:00|15290.2|15284.2|15288.2|15282.2|15293.2|15287.2|15287.2|15281.2|918
1661438100000|2022-08-25 14:35:00|15287.2|15281.2|15292.2|15286.2|15292.2|15286.2|15284.7|15278.7|484
1661438400000|2022-08-25 14:40:00|15293.2|15287.2|15299.2|15293.2|15304.2|15298.2|15292.7|15286.7|1417
1661438700000|2022-08-25 14:45:00|15300.2|15294.2|15296.2|15290.2|15301.2|15295.2|15293.2|15287.2|520
1661439000000|2022-08-25 14:50:00|15296.7|15290.7|15288.2|15282.2|15297.2|15291.2|15288.2|15282.2|464
1661439300000|2022-08-25 14:55:00|15287.7|15281.7|15288.7|15282.7|15291.7|15285.7|15286.7|15280.7|323
1661439600000|2022-08-25 15:00:00|15289.2|15283.2|15277.7|15271.7|15289.2|15283.2|15276.2|15270.2|755
1661439900000|2022-08-25 15:05:00|15277.2|15271.2|15274.2|15268.2|15278.2|15272.2|15271.2|15265.2|525
1661440200000|2022-08-25 15:10:00|15273.7|15267.7|15268.2|15262.2|15277.2|15271.2|15268.2|15262.2|439
1661440500000|2022-08-25 15:15:00|15269.2|15263.2|15264.7|15258.7|15270.2|15264.2|15257.2|15251.2|1019
1661440800000|2022-08-25 15:20:00|15265.2|15259.2|15253.7|15247.7|15269.2|15263.2|15253.2|15247.2|641
1661441100000|2022-08-25 15:25:00|15254.2|15248.2|15265.7|15259.7|15267.7|15261.7|15253.2|15247.2|424
1661441400000|2022-08-25 15:30:00|15266.2|15260.2|15266.7|15260.7|15273.2|15267.2|15261.2|15255.2|542
1661441700000|2022-08-25 15:35:00|15266.2|15260.2|15271.2|15265.2|15273.2|15267.2|15265.2|15259.2|181
1661442000000|2022-08-25 15:40:00|15270.2|15264.2|15273.2|15267.2|15274.7|15268.7|15267.2|15261.2|168
1661442300000|2022-08-25 15:45:00|15273.7|15267.7|15271.2|15265.2|15274.2|15268.2|15268.2|15262.2|107
1661442600000|2022-08-25 15:50:00|15271.7|15265.7|15267.2|15261.2|15272.2|15266.2|15265.2|15259.2|134
1661442900000|2022-08-25 15:55:00|15266.2|15260.2|15272.7|15266.7|15273.2|15267.2|15261.2|15255.2|194
1661443200000|2022-08-25 16:00:00|15271.7|15265.7|15271.7|15265.7|15274.2|15268.2|15269.2|15263.2|153
1661443500000|2022-08-25 16:05:00|15272.2|15266.2|15271.7|15265.7|15277.2|15271.2|15271.2|15265.2|210
1661443800000|2022-08-25 16:10:00|15271.2|15265.2|15266.7|15260.7|15274.2|15268.2|15264.2|15258.2|230
1661444100000|2022-08-25 16:15:00|15266.2|15260.2|15267.2|15261.2|15267.2|15261.2|15264.2|15258.2|98
1661444400000|2022-08-25 16:20:00|15266.7|15260.7|15261.2|15255.2|15267.7|15261.7|15258.7|15252.7|175
1661444700000|2022-08-25 16:25:00|15262.7|15256.7|15270.2|15264.2|15272.2|15266.2|15261.7|15255.7|149
1661445000000|2022-08-25 16:30:00|15271.2|15265.2|15272.2|15266.2|15275.2|15269.2|15266.7|15260.7|127
1661445300000|2022-08-25 16:35:00|15273.2|15267.2|15274.2|15268.2|15275.2|15269.2|15271.2|15265.2|69
1661445600000|2022-08-25 16:40:00|15272.2|15266.2|15270.2|15264.2|15273.7|15267.7|15265.7|15259.7|92
1661445900000|2022-08-25 16:45:00|15269.7|15263.7|15261.7|15255.7|15270.7|15264.7|15257.7|15251.7|272
1661446200000|2022-08-25 16:50:00|15262.7|15256.7|15267.7|15261.7|15268.2|15262.2|15262.7|15256.7|59
1661446500000|2022-08-25 16:55:00|15268.2|15262.2|15270.2|15264.2|15270.2|15264.2|15266.2|15260.2|52
1661446800000|2022-08-25 17:00:00|15268.7|15262.7|15274.7|15268.7|15277.2|15271.2|15268.2|15262.2|245
1661447100000|2022-08-25 17:05:00|15274.2|15268.2|15272.7|15266.7|15280.2|15274.2|15270.7|15264.7|220
1661447400000|2022-08-25 17:10:00|15273.2|15267.2|15276.2|15270.2|15276.2|15270.2|15270.2|15264.2|98
1661447700000|2022-08-25 17:15:00|15277.2|15271.2|15276.7|15270.7|15277.7|15271.7|15274.2|15268.2|89
1661448000000|2022-08-25 17:20:00|15277.2|15271.2|15277.2|15271.2|15280.2|15274.2|15275.2|15269.2|106
1661448300000|2022-08-25 17:25:00|15277.7|15271.7|15279.2|15273.2|15281.2|15275.2|15275.2|15269.2|125
1661448600000|2022-08-25 17:30:00|15280.2|15274.2|15286.2|15280.2|15286.2|15280.2|15279.2|15273.2|217
1661448900000|2022-08-25 17:35:00|15286.7|15280.7|15282.2|15276.2|15287.2|15281.2|15279.2|15273.2|134
1661449200000|2022-08-25 17:40:00|15283.2|15277.2|15283.2|15277.2|15285.2|15279.2|15281.7|15275.7|71
1661449500000|2022-08-25 17:45:00|15284.2|15278.2|15284.2|15278.2|15287.2|15281.2|15283.2|15277.2|118
1661449800000|2022-08-25 17:50:00|15283.2|15277.2|15284.2|15278.2|15284.7|15278.7|15281.2|15275.2|68
1661450100000|2022-08-25 17:55:00|15284.7|15278.7|15280.7|15274.7|15284.7|15278.7|15280.2|15274.2|37
1661450400000|2022-08-25 18:00:00|15281.2|15275.2|15280.2|15274.2|15284.7|15278.7|15279.7|15273.7|116
1661450700000|2022-08-25 18:05:00|15279.2|15273.2|15279.2|15273.2|15281.2|15275.2|15276.2|15270.2|100
1661451000000|2022-08-25 18:10:00|15278.2|15272.2|15287.7|15281.7|15289.2|15283.2|15276.2|15270.2|212
1661451300000|2022-08-25 18:15:00|15287.2|15281.2|15286.2|15280.2|15288.2|15282.2|15284.7|15278.7|44
1661451600000|2022-08-25 18:20:00|15285.7|15279.7|15290.2|15284.2|15290.7|15284.7|15285.2|15279.2|91
1661451900000|2022-08-25 18:25:00|15290.7|15284.7|15295.7|15289.7|15296.2|15290.2|15290.2|15284.2|166
1661452200000|2022-08-25 18:30:00|15295.2|15289.2|15293.2|15287.2|15295.7|15289.7|15289.7|15283.7|229
1661452500000|2022-08-25 18:35:00|15293.7|15287.7|15288.2|15282.2|15294.2|15288.2|15288.2|15282.2|39
1661452800000|2022-08-25 18:40:00|15287.2|15281.2|15283.2|15277.2|15287.7|15281.7|15281.2|15275.2|128
1661453100000|2022-08-25 18:45:00|15282.2|15276.2|15283.7|15277.7|15284.7|15278.7|15279.7|15273.7|159
1661453400000|2022-08-25 18:50:00|15283.2|15277.2|15283.7|15277.7|15284.2|15278.2|15278.2|15272.2|51
1661453700000|2022-08-25 18:55:00|15284.2|15278.2|15294.7|15288.7|15295.2|15289.2|15283.7|15277.7|109
1661454000000|2022-08-25 19:00:00|15294.2|15288.2|15296.2|15290.2|15296.2|15290.2|15291.7|15285.7|89
1661454300000|2022-08-25 19:05:00|15297.2|15291.2|15294.2|15288.2|15299.7|15293.7|15293.2|15287.2|275
1661454600000|2022-08-25 19:10:00|15293.7|15287.7|15295.2|15289.2|15295.2|15289.2|15290.7|15284.7|42
1661454900000|2022-08-25 19:15:00|15296.7|15290.7|15298.2|15292.2|15298.2|15292.2|15293.2|15287.2|27
1661455200000|2022-08-25 19:20:00|15297.7|15291.7|15302.2|15296.2|15302.2|15296.2|15297.7|15291.7|199
1661455500000|2022-08-25 19:25:00|15302.7|15296.7|15304.7|15298.7|15306.2|15300.2|15300.2|15294.2|286
1661455800000|2022-08-25 19:30:00|15305.2|15299.2|15302.2|15296.2|15306.2|15300.2|15297.2|15291.2|198
1661456100000|2022-08-25 19:35:00|15302.7|15296.7|15307.2|15301.2|15307.2|15301.2|15301.2|15295.2|153
1661456400000|2022-08-25 19:40:00|15306.7|15300.7|15312.2|15306.2|15312.2|15306.2|15305.2|15299.2|398
1661456700000|2022-08-25 19:45:00|15312.7|15306.7|15317.2|15311.2|15319.2|15313.2|15310.2|15304.2|448
1661457000000|2022-08-25 19:50:00|15317.7|15311.7|15322.2|15316.2|15322.2|15316.2|15314.7|15308.7|306
1661457300000|2022-08-25 19:55:00|15321.7|15315.7|15326.2|15320.2|15326.2|15320.2|15321.2|15315.2|315
1661457600000|2022-08-25 20:00:00|15325.7|15319.7|15325.2|15319.2|15325.7|15319.7|15323.7|15317.7|218
1661457900000|2022-08-25 20:05:00|15324.7|15318.7|15325.2|15319.2|15327.2|15321.2|15324.2|15318.2|74
1661458200000|2022-08-25 20:10:00|15324.7|15318.7|15322.2|15316.2|15324.7|15318.7|15321.2|15315.2|104
1661458500000|2022-08-25 20:15:00|15323.2|15317.2|15320.2|15314.2|15323.2|15317.2|15320.2|15314.2|63
1661458800000|2022-08-25 20:20:00|15319.2|15313.2|15319.2|15313.2|15320.2|15314.2|15316.7|15310.7|97
1661459100000|2022-08-25 20:25:00|15319.7|15313.7|15323.2|15317.2|15323.2|15317.2|15317.7|15311.7|104
1661459400000|2022-08-25 20:30:00|15322.7|15316.7|15322.2|15316.2|15323.2|15317.2|15320.2|15314.2|59
1661459700000|2022-08-25 20:35:00|15321.7|15315.7|15322.2|15316.2|15322.2|15316.2|15319.7|15313.7|51
1661460000000|2022-08-25 20:40:00|15322.7|15316.7|15323.2|15317.2|15323.7|15317.7|15321.2|15315.2|54
1661460300000|2022-08-25 20:45:00|15323.7|15317.7|15323.7|15317.7|15324.7|15318.7|15322.7|15316.7|83
1661460600000|2022-08-25 20:50:00|15322.7|15316.7|15320.2|15314.2|15323.2|15317.2|15318.7|15312.7|165
1661460900000|2022-08-25 20:55:00|15319.7|15313.7|15321.7|15315.7|15322.2|15316.2|15318.7|15312.7|186
1661461200000|2022-08-25 21:00:00|15324.2|15310.2|15325.4|15311.4|15325.4|15311.4|15323.5|15309.5|0
1661461500000|2022-08-25 21:05:00|15325.3|15311.3|15328.2|15314.2|15328.6|15314.6|15324.2|15310.2|0
1661461800000|2022-08-25 21:10:00|15328|15314|15328.4|15314.4|15328.9|15314.9|15326.9|15312.9|0
1661462100000|2022-08-25 21:15:00|15328.5|15314.5|15331.2|15317.2|15332.2|15318.2|15328.5|15314.5|0
1661462400000|2022-08-25 21:20:00|15332.1|15318.1|15338.7|15324.7|15339|15325|15331.4|15317.4|0
1661462700000|2022-08-25 21:25:00|15338.3|15324.3|15337.4|15323.4|15338.3|15324.3|15335.4|15321.4|0
1661463000000|2022-08-25 21:30:00|15337.3|15323.3|15336.4|15322.4|15337.9|15323.9|15336.4|15322.4|0
1661463300000|2022-08-25 21:35:00|15335.8|15321.8|15344.4|15330.4|15344.4|15330.4|15335.8|15321.8|0
1661463600000|2022-08-25 21:40:00|15344.3|15330.3|15343.9|15329.9|15345|15331|15343.7|15329.7|0
1661463900000|2022-08-25 21:45:00|15344.1|15330.1|15345.7|15331.7|15345.8|15331.8|15344.1|15330.1|0
1661464200000|2022-08-25 21:50:00|15345.4|15331.4|15347.3|15333.3|15347.5|15333.5|15343.4|15329.4|0
1661464500000|2022-08-25 21:55:00|15347.6|15333.6|15346.4|15332.4|15347.6|15333.6|15346.2|15332.2|0
1661464800000|2022-08-25 22:00:00|15347.7|15333.7|15343.2|15329.2|15355|15341|15343.2|15329.2|0
1661465100000|2022-08-25 22:05:00|15342.7|15328.7|15359.1|15345.1|15359.1|15345.1|15340.7|15326.7|0
1661465400000|2022-08-25 22:10:00|15360.3|15346.3|15358.8|15344.8|15365.6|15351.6|15358.3|15344.3|0
1661465700000|2022-08-25 22:15:00|15358.5|15344.5|15358.5|15344.5|15360.9|15346.9|15358.5|15344.5|0
1661466000000|2022-08-25 22:20:00|15357.6|15343.6|15354.4|15340.4|15358.5|15344.5|15353.5|15339.5|0
1661466300000|2022-08-25 22:25:00|15353.9|15339.9|15354.4|15340.4|15354.4|15340.4|15352.7|15338.7|0
1661466600000|2022-08-25 22:30:00|15353.9|15339.9|15357.6|15343.6|15358|15344|15353.5|15339.5|0
1661466900000|2022-08-25 22:35:00|15358.5|15344.5|15357.2|15343.2|15358.5|15344.5|15356.8|15342.8|0
1661467200000|2022-08-25 22:40:00|15356.8|15342.8|15355.6|15341.6|15357.6|15343.6|15355.2|15341.2|0
1661467500000|2022-08-25 22:45:00|15357.2|15343.2|15355.6|15341.6|15360.9|15346.9|15355.6|15341.6|0
1661467800000|2022-08-25 22:50:00|15356|15342|15357.2|15343.2|15357.2|15343.2|15355.6|15341.6|0
1661468100000|2022-08-25 22:55:00|15356.8|15342.8|15358.1|15344.1|15358.1|15344.1|15355.6|15341.6|0
1661468400000|2022-08-25 23:00:00|15358.9|15344.9|15359.7|15345.7|15363|15349|15358.9|15344.9|0
1661468700000|2022-08-25 23:05:00|15360.5|15346.5|15366.3|15352.3|15367.5|15353.5|15360.5|15346.5|0
1661469000000|2022-08-25 23:10:00|15367.1|15353.1|15364.6|15350.6|15367.9|15353.9|15364.6|15350.6|0
1661469300000|2022-08-25 23:15:00|15365|15351|15367.8|15353.8|15369.5|15355.5|15364.6|15350.6|0
1661469600000|2022-08-25 23:20:00|15368.6|15354.6|15373.6|15359.6|15375.3|15361.3|15367.8|15353.8|0
1661469900000|2022-08-25 23:25:00|15373.2|15359.2|15372.8|15358.8|15375.3|15361.3|15372.8|15358.8|0
1661470200000|2022-08-25 23:30:00|15373.6|15359.6|15372.8|15358.8|15374|15360|15371.2|15357.2|0
1661470500000|2022-08-25 23:35:00|15372.4|15358.4|15367.1|15353.1|15372.4|15358.4|15367.1|15353.1|0
1661470800000|2022-08-25 23:40:00|15366.3|15352.3|15368.7|15354.7|15368.7|15354.7|15364.6|15350.6|0
1661471100000|2022-08-25 23:45:00|15368.3|15354.3|15367.9|15353.9|15371.2|15357.2|15366.3|15352.3|0
1661471400000|2022-08-25 23:50:00|15368.7|15354.7|15365|15351|15368.7|15354.7|15364.2|15350.2|0
1661471700000|2022-08-25 23:55:00|15365.9|15351.9|15362.6|15348.6|15367.9|15353.9|15362.6|15348.6|0
1661472000000|2022-08-26 00:00:00|15361.8|15347.8|15356.4|15342.4|15363.4|15349.4|15354|15340|0
1661472300000|2022-08-26 00:05:00|15357.2|15343.2|15354|15340|15358.9|15344.9|15354|15340|0
1661472600000|2022-08-26 00:10:00|15353.1|15339.1|15350.7|15336.7|15354|15340|15349|15335|0
1661472900000|2022-08-26 00:15:00|15349.9|15335.9|15349.7|15335.7|15352.8|15338.8|15343.7|15329.7|0
1661473200000|2022-08-26 00:20:00|15349.5|15335.5|15353.6|15339.6|15353.6|15339.6|15346.6|15332.6|0
1661473500000|2022-08-26 00:25:00|15353.2|15339.2|15351.7|15337.7|15357.3|15343.3|15350.3|15336.3|0
1661473800000|2022-08-26 00:30:00|15352.1|15338.1|15356.2|15342.2|15358.3|15344.3|15351.7|15337.7|0
1661474100000|2022-08-26 00:35:00|15357.3|15343.3|15361|15347|15362.4|15348.4|15355.4|15341.4|0
1661474400000|2022-08-26 00:40:00|15360.8|15346.8|15360.3|15346.3|15363.2|15349.2|15358.3|15344.3|0
1661474700000|2022-08-26 00:45:00|15360.1|15346.1|15320.2|15316.2|15360.1|15346.1|15306.2|15302.2|3255
1661475000000|2022-08-26 00:50:00|15320.7|15316.7|15324.7|15320.7|15329.2|15325.2|15320.2|15316.2|955
1661475300000|2022-08-26 00:55:00|15325.2|15321.2|15321.2|15317.2|15327.2|15323.2|15320.2|15316.2|752
1661475600000|2022-08-26 01:00:00|15319.7|15315.7|15333.2|15329.2|15334.2|15330.2|15314.2|15310.2|2536
1661475900000|2022-08-26 01:05:00|15332.2|15328.2|15314.7|15310.7|15333.2|15329.2|15312.7|15308.7|2018
1661476200000|2022-08-26 01:10:00|15315.7|15311.7|15316.2|15312.2|15320.2|15316.2|15310.2|15306.2|1383
1661476500000|2022-08-26 01:15:00|15317.2|15313.2|15308.7|15304.7|15325.2|15321.2|15305.2|15301.2|1835
1661476800000|2022-08-26 01:20:00|15308.2|15304.2|15311.2|15307.2|15323.2|15319.2|15308.2|15304.2|924
1661477100000|2022-08-26 01:25:00|15311.7|15307.7|15303.7|15299.7|15313.7|15309.7|15300.2|15296.2|1426
1661477400000|2022-08-26 01:30:00|15304.2|15300.2|15290.2|15286.2|15310.2|15306.2|15289.2|15285.2|2147
1661477700000|2022-08-26 01:35:00|15288.2|15284.2|15306.2|15302.2|15307.2|15303.2|15283.7|15279.7|1704
1661478000000|2022-08-26 01:40:00|15307.2|15303.2|15294.7|15290.7|15310.7|15306.7|15294.2|15290.2|1080
1661478300000|2022-08-26 01:45:00|15295.2|15291.2|15314.2|15310.2|15344.7|15340.7|15293.7|15289.7|4356
1661478600000|2022-08-26 01:50:00|15313.7|15309.7|15309.3|15305.3|15317.2|15313.2|15300.2|15296.2|1491
1661478900000|2022-08-26 01:55:00|15308.8|15304.8|15316.8|15312.8|15320.8|15316.8|15306.3|15302.3|655
1661479200000|2022-08-26 02:00:00|15316.3|15312.3|15319.8|15315.8|15324.8|15320.8|15308.8|15304.8|807
1661479500000|2022-08-26 02:05:00|15318.8|15314.8|15314.8|15310.8|15322.3|15318.3|15306.8|15302.8|739
1661479800000|2022-08-26 02:10:00|15315.3|15311.3|15317.8|15313.8|15319.3|15315.3|15305.8|15301.8|591
1661480100000|2022-08-26 02:15:00|15318.3|15314.3|15304.8|15300.8|15318.8|15314.8|15302.8|15298.8|602
1661480400000|2022-08-26 02:20:00|15303.8|15299.8|15304.3|15300.3|15306.8|15302.8|15291.8|15287.8|1454
1661480700000|2022-08-26 02:25:00|15303.8|15299.8|15302.8|15298.8|15309.3|15305.3|15298.8|15294.8|534
1661481000000|2022-08-26 02:30:00|15303.3|15299.3|15301.3|15297.3|15306.8|15302.8|15295.8|15291.8|517
1661481300000|2022-08-26 02:35:00|15301.8|15297.8|15298.8|15294.8|15302.8|15298.8|15291.8|15287.8|558
1661481600000|2022-08-26 02:40:00|15299.8|15295.8|15305.8|15301.8|15306.8|15302.8|15298.8|15294.8|486
1661481900000|2022-08-26 02:45:00|15305.3|15301.3|15299.8|15295.8|15311.8|15307.8|15296.8|15292.8|752
1661482200000|2022-08-26 02:50:00|15298.8|15294.8|15297.8|15293.8|15302.8|15298.8|15295.8|15291.8|218
1661482500000|2022-08-26 02:55:00|15298.3|15294.3|15298.8|15294.8|15300.8|15296.8|15295.8|15291.8|327
1661482800000|2022-08-26 03:00:00|15297.8|15293.8|15301.8|15297.8|15304.8|15300.8|15297.3|15293.3|246
1661483100000|2022-08-26 03:05:00|15303.3|15299.3|15299.8|15295.8|15307.8|15303.8|15299.8|15295.8|327
1661483400000|2022-08-26 03:10:00|15300.8|15296.8|15309.8|15305.8|15309.8|15305.8|15298.8|15294.8|429
1661483700000|2022-08-26 03:15:00|15310.3|15306.3|15313.8|15309.8|15313.8|15309.8|15305.8|15301.8|424
1661484000000|2022-08-26 03:20:00|15313.3|15309.3|15318.8|15314.8|15322.8|15318.8|15312.8|15308.8|913
1661484300000|2022-08-26 03:25:00|15319.8|15315.8|15323.8|15319.8|15323.8|15319.8|15316.3|15312.3|536
1661484600000|2022-08-26 03:30:00|15324.3|15320.3|15320.8|15316.8|15324.3|15320.3|15315.8|15311.8|550
1661484900000|2022-08-26 03:35:00|15320.3|15316.3|15336.3|15332.3|15337.8|15333.8|15319.8|15315.8|1339
1661485200000|2022-08-26 03:40:00|15335.8|15331.8|15327.8|15323.8|15339.8|15335.8|15327.8|15323.8|1363
1661485500000|2022-08-26 03:45:00|15327.3|15323.3|15328.8|15324.8|15329.8|15325.8|15325.3|15321.3|450
1661485800000|2022-08-26 03:50:00|15329.8|15325.8|15330.8|15326.8|15333.8|15329.8|15328.8|15324.8|483
1661486100000|2022-08-26 03:55:00|15331.3|15327.3|15334.8|15330.8|15335.8|15331.8|15330.8|15326.8|455
1661486400000|2022-08-26 04:00:00|15333.8|15329.8|15329.3|15325.3|15334.3|15330.3|15327.8|15323.8|416
1661486700000|2022-08-26 04:05:00|15329.8|15325.8|15321.8|15317.8|15329.8|15325.8|15321.8|15317.8|645
1661487000000|2022-08-26 04:10:00|15320.8|15316.8|15321.8|15317.8|15321.8|15317.8|15317.8|15313.8|494
1661487300000|2022-08-26 04:15:00|15322.8|15318.8|15315.8|15311.8|15323.3|15319.3|15313.8|15309.8|685
1661487600000|2022-08-26 04:20:00|15314.8|15310.8|15312.8|15308.8|15317.8|15313.8|15309.3|15305.3|725
1661487900000|2022-08-26 04:25:00|15312.3|15308.3|15312.8|15308.8|15318.8|15314.8|15312.3|15308.3|316
1661488200000|2022-08-26 04:30:00|15314.3|15310.3|15315.8|15311.8|15317.8|15313.8|15314.3|15310.3|224
1661488500000|2022-08-26 04:35:00|15315.3|15311.3|15311.8|15307.8|15316.8|15312.8|15309.8|15305.8|387
1661488800000|2022-08-26 04:40:00|15313.8|15309.8|15310.8|15306.8|15314.8|15310.8|15310.8|15306.8|217
1661489100000|2022-08-26 04:45:00|15310.3|15306.3|15296.8|15292.8|15310.8|15306.8|15295.3|15291.3|1320
1661489400000|2022-08-26 04:50:00|15296.3|15292.3|15280.3|15276.3|15297.8|15293.8|15275.3|15271.3|2594
1661489700000|2022-08-26 04:55:00|15279.8|15275.8|15271.8|15267.8|15286.8|15282.8|15270.8|15266.8|1573
1661490000000|2022-08-26 05:00:00|15272.3|15268.3|15273.8|15269.8|15281.8|15277.8|15271.8|15267.8|977
1661490300000|2022-08-26 05:05:00|15273.3|15269.3|15275.8|15271.8|15282.8|15278.8|15271.8|15267.8|659
1661490600000|2022-08-26 05:10:00|15276.3|15272.3|15271.8|15267.8|15276.3|15272.3|15260.8|15256.8|1548
1661490900000|2022-08-26 05:15:00|15271.3|15267.3|15273.8|15269.8|15279.3|15275.3|15269.8|15265.8|903
1661491200000|2022-08-26 05:20:00|15274.8|15270.8|15272.8|15268.8|15278.8|15274.8|15271.8|15267.8|624
1661491500000|2022-08-26 05:25:00|15272.3|15268.3|15283.8|15279.8|15283.8|15279.8|15262.8|15258.8|1742
1661491800000|2022-08-26 05:30:00|15283|15279|15266|15262|15283|15279|15260|15256|1554
1661492100000|2022-08-26 05:35:00|15265.5|15261.5|15259|15255|15268.5|15264.5|15258.5|15254.5|1230
1661492400000|2022-08-26 05:40:00|15260|15256|15269.5|15265.5|15273|15269|15260|15256|2186
1661492700000|2022-08-26 05:45:00|15275.6|15261.6|15269.8|15255.8|15276.4|15262.4|15268.6|15254.6|4
1661493000000|2022-08-26 05:50:00|15270.2|15256.2|15273.1|15259.1|15273.9|15259.9|15269.8|15255.8|0
1661493300000|2022-08-26 05:55:00|15272.7|15258.7|15277.2|15263.2|15277.6|15263.6|15268.6|15254.6|0
1661493600000|2022-08-26 06:00:00|15276.8|15262.8|15273.1|15259.1|15277.2|15263.2|15266.1|15252.1|0
1661493900000|2022-08-26 06:05:00|15272.7|15258.7|15266.9|15252.9|15273.1|15259.1|15261.1|15247.1|0
1661494200000|2022-08-26 06:10:00|15267.3|15253.3|15266|15252|15269.3|15255.3|15260.7|15246.7|0
1661494500000|2022-08-26 06:15:00|15266.7|15252.7|15274.6|15260.6|15274.6|15260.6|15260.6|15246.6|0
1661494800000|2022-08-26 06:20:00|15276.6|15262.6|15269.4|15255.4|15276.6|15262.6|15269.4|15255.4|0
1661495100000|2022-08-26 06:25:00|15269.5|15255.5|15272.7|15258.7|15272.8|15258.8|15269.4|15255.4|0
1661495400000|2022-08-26 06:30:00|15272.8|15258.8|15280|15266|15282.8|15268.8|15272.1|15258.1|0
1661495700000|2022-08-26 06:35:00|15280.1|15266.1|15282.5|15268.5|15284.7|15270.7|15279.8|15265.8|0
1661496000000|2022-08-26 06:40:00|15282.6|15268.6|15280.1|15266.1|15282.7|15268.7|15279.2|15265.2|0
1661496300000|2022-08-26 06:45:00|15280|15266|15279.8|15265.8|15283.2|15269.2|15279.4|15265.4|0
1661496600000|2022-08-26 06:50:00|15280.1|15266.1|15277.2|15263.2|15280.2|15266.2|15276.9|15262.9|0
1661496900000|2022-08-26 06:55:00|15277.8|15263.8|15284.9|15270.9|15285.1|15271.1|15277.8|15263.8|0
1661497200000|2022-08-26 07:00:00|15285|15271|15263|15257|15285|15274.5|15262.5|15256.5|528
1661497500000|2022-08-26 07:05:00|15262.5|15256.5|15272|15266|15273.5|15267.5|15262.5|15256.5|253
1661497800000|2022-08-26 07:10:00|15272.5|15266.5|15276|15270|15279.5|15273.5|15268|15262|291
1661498100000|2022-08-26 07:15:00|15276.5|15270.5|15273.5|15267.5|15276.5|15270.5|15271|15265|114
1661498400000|2022-08-26 07:20:00|15274|15268|15282|15276|15283|15277|15274|15268|220
1661498700000|2022-08-26 07:25:00|15283|15277|15280|15274|15285|15279|15277.5|15271.5|323
1661499000000|2022-08-26 07:30:00|15279.5|15273.5|15271|15265|15281|15275|15269|15263|302
1661499300000|2022-08-26 07:35:00|15270|15264|15268.5|15262.5|15271.5|15265.5|15266|15260|152
1661499600000|2022-08-26 07:40:00|15268|15262|15249|15243|15269|15263|15245.5|15239.5|1007
1661499900000|2022-08-26 07:45:00|15248|15242|15255.5|15249.5|15256|15250|15247|15241|264
1661500200000|2022-08-26 07:50:00|15256|15250|15254|15248|15257|15251|15252|15246|117
1661500500000|2022-08-26 07:55:00|15254.5|15248.5|15258|15252|15258|15252|15252|15246|134
1661500800000|2022-08-26 08:00:00|15257.5|15251.5|15245.5|15239.5|15257.5|15251.5|15240.5|15234.5|479
1661501100000|2022-08-26 08:05:00|15246.5|15240.5|15245.5|15239.5|15247.5|15241.5|15240|15234|256
1661501400000|2022-08-26 08:10:00|15245|15239|15248.5|15242.5|15249|15243|15241|15235|110
1661501700000|2022-08-26 08:15:00|15248|15242|15249|15243|15250|15244|15244|15238|129
1661502000000|2022-08-26 08:20:00|15249.5|15243.5|15251|15245|15251|15245|15248|15242|72
1661502300000|2022-08-26 08:25:00|15252|15246|15248|15242|15252|15246|15248|15242|69
1661502600000|2022-08-26 08:30:00|15247.5|15241.5|15258|15252|15259.5|15253.5|15242.5|15236.5|326
1661502900000|2022-08-26 08:35:00|15257.5|15251.5|15258.5|15252.5|15261|15255|15257|15251|236
1661503200000|2022-08-26 08:40:00|15258|15252|15258|15252|15259|15253|15254|15248|82
1661503500000|2022-08-26 08:45:00|15257.5|15251.5|15262|15256|15263|15257|15257.5|15251.5|222
1661503800000|2022-08-26 08:50:00|15262.5|15256.5|15262.5|15256.5|15270.5|15264.5|15262|15256|361
1661504100000|2022-08-26 08:55:00|15263|15257|15259|15253|15264|15258|15259|15253|102
1661504400000|2022-08-26 09:00:00|15258|15252|15259|15253|15261|15255|15256|15250|111
1661504700000|2022-08-26 09:05:00|15257.5|15251.5|15260|15254|15260|15254|15256|15250|64
1661505000000|2022-08-26 09:10:00|15259.5|15253.5|15264|15258|15264|15258|15258.5|15252.5|78
1661505300000|2022-08-26 09:15:00|15263.5|15257.5|15259|15253|15264|15258|15256|15250|66
1661505600000|2022-08-26 09:20:00|15257.5|15251.5|15260|15254|15260.5|15254.5|15254|15248|71
1661505900000|2022-08-26 09:25:00|15260.5|15254.5|15259.5|15253.5|15262|15256|15256|15250|111
1661506200000|2022-08-26 09:30:00|15260|15254|15257|15251|15262.5|15256.5|15254|15248|155
1661506500000|2022-08-26 09:35:00|15257.5|15251.5|15257|15251|15258|15252|15256|15250|86
1661506800000|2022-08-26 09:40:00|15256.5|15250.5|15259|15253|15259|15253|15256|15250|46
1661507100000|2022-08-26 09:45:00|15259.5|15253.5|15252|15246|15260|15254|15252|15246|70
1661507400000|2022-08-26 09:50:00|15253|15247|15252|15246|15254.5|15248.5|15251|15245|134
1661507700000|2022-08-26 09:55:00|15251|15245|15256|15250|15256|15250|15249|15243|136
1661508000000|2022-08-26 10:00:00|15255.5|15249.5|15258|15252|15260|15254|15254.5|15248.5|55
1661508300000|2022-08-26 10:05:00|15257.5|15251.5|15256.5|15250.5|15258|15252|15255|15249|41
1661508600000|2022-08-26 10:10:00|15256|15250|15256.5|15250.5|15257|15251|15253|15247|37
1661508900000|2022-08-26 10:15:00|15257|15251|15258|15252|15258|15252|15253|15247|34
1661509200000|2022-08-26 10:20:00|15257.5|15251.5|15263|15257|15263|15257|15256|15250|151
1661509500000|2022-08-26 10:25:00|15262|15256|15263|15257|15266.5|15260.5|15260.5|15254.5|169
1661509800000|2022-08-26 10:30:00|15263.5|15257.5|15258|15252|15263.5|15257.5|15256.5|15250.5|90
1661510100000|2022-08-26 10:35:00|15257.5|15251.5|15258|15252|15258.5|15252.5|15255|15249|63
1661510400000|2022-08-26 10:40:00|15257|15251|15254|15248|15259|15253|15254|15248|78
1661510700000|2022-08-26 10:45:00|15255|15249|15258.5|15252.5|15258.5|15252.5|15254|15248|88
1661511000000|2022-08-26 10:50:00|15258|15252|15255.5|15249.5|15259|15253|15254|15248|25
1661511300000|2022-08-26 10:55:00|15256|15250|15258|15252|15258|15252|15254|15248|23
1661511600000|2022-08-26 11:00:00|15259|15253|15252|15246|15259.5|15253.5|15251|15245|147
1661511900000|2022-08-26 11:05:00|15251|15245|15249|15243|15252|15246|15245|15239|278
1661512200000|2022-08-26 11:10:00|15248.5|15242.5|15252|15246|15253|15247|15247.5|15241.5|73
1661512500000|2022-08-26 11:15:00|15251.5|15245.5|15253|15247|15253|15247|15251.5|15245.5|57
1661512800000|2022-08-26 11:20:00|15254|15248|15253|15247|15254.5|15248.5|15251.5|15245.5|34
1661513100000|2022-08-26 11:25:00|15252.5|15246.5|15253|15247|15256|15250|15252|15246|56
1661513400000|2022-08-26 11:30:00|15252.5|15246.5|15254.5|15248.5|15256|15250|15252|15246|66
1661513700000|2022-08-26 11:35:00|15255|15249|15257|15251|15257.5|15251.5|15254|15248|77
1661514000000|2022-08-26 11:40:00|15257.5|15251.5|15257|15251|15259|15253|15255|15249|42
1661514300000|2022-08-26 11:45:00|15257.5|15251.5|15261|15255|15262|15256|15257|15251|201
1661514600000|2022-08-26 11:50:00|15261.5|15255.5|15273|15267|15273|15267|15259.5|15253.5|329
1661514900000|2022-08-26 11:55:00|15274|15268|15273.5|15267.5|15275.5|15269.5|15269|15263|384
1661515200000|2022-08-26 12:00:00|15274|15268|15281.5|15275.5|15283.5|15277.5|15270|15264|669
1661515500000|2022-08-26 12:05:00|15282|15276|15283|15277|15290.5|15284.5|15281|15275|741
1661515800000|2022-08-26 12:10:00|15282.5|15276.5|15280|15274|15283.5|15277.5|15277|15271|422
1661516100000|2022-08-26 12:15:00|15280.5|15274.5|15279|15273|15281|15275|15276|15270|422
1661516400000|2022-08-26 12:20:00|15278|15272|15282.5|15276.5|15283|15277|15274|15268|305
1661516700000|2022-08-26 12:25:00|15282|15276|15276|15270|15283|15277|15276|15270|178
1661517000000|2022-08-26 12:30:00|15274|15268|15291|15285|15305.5|15299.5|15274|15268|1272
1661517300000|2022-08-26 12:35:00|15291.5|15285.5|15297|15291|15297|15291|15281|15275|436
1661517600000|2022-08-26 12:40:00|15297.5|15291.5|15292.5|15286.5|15300|15294|15290|15284|547
1661517900000|2022-08-26 12:45:00|15292|15286|15300.5|15294.5|15300.5|15294.5|15291.5|15285.5|265
1661518200000|2022-08-26 12:50:00|15301|15295|15297|15291|15303.5|15297.5|15297|15291|298
1661518500000|2022-08-26 12:55:00|15297.5|15291.5|15303.5|15297.5|15304.5|15298.5|15296|15290|325
1661518800000|2022-08-26 13:00:00|15303|15297|15312|15306|15312|15306|15302|15296|808
1661519100000|2022-08-26 13:05:00|15312.5|15306.5|15316|15310|15325|15319|15312.5|15306.5|1014
1661519400000|2022-08-26 13:10:00|15316.5|15310.5|15312|15306|15320|15314|15310.5|15304.5|444
1661519700000|2022-08-26 13:15:00|15312.5|15306.5|15313|15307|15315.5|15309.5|15311|15305|265
1661520000000|2022-08-26 13:20:00|15312.5|15306.5|15308|15302|15313|15307|15308|15302|317
1661520300000|2022-08-26 13:25:00|15308.5|15302.5|15302.5|15296.5|15310|15304|15299.5|15293.5|532
1661520600000|2022-08-26 13:30:00|15302|15296|15307.5|15301.5|15312|15306|15293|15287|1181
1661520900000|2022-08-26 13:35:00|15308.5|15302.5|15298|15292|15310|15304|15294.5|15288.5|532
1661521200000|2022-08-26 13:40:00|15298.5|15292.5|15298|15292|15299|15293|15287|15281|773
1661521500000|2022-08-26 13:45:00|15297|15291|15286|15280|15299|15293|15286|15280|524
1661521800000|2022-08-26 13:50:00|15285|15279|15291.5|15285.5|15293|15287|15274.5|15268.5|1211
1661522100000|2022-08-26 13:55:00|15292.5|15286.5|15294.5|15288.5|15297.5|15291.5|15290|15284|531
1661522400000|2022-08-26 14:00:00|15295|15289|15244.5|15238.5|15295|15289|15242|15236|3391
1661522700000|2022-08-26 14:05:00|15245|15239|15304.5|15298.5|15304.5|15298.5|15229.5|15223.5|3627
1661523000000|2022-08-26 14:10:00|15303.5|15297.5|15293.5|15287.5|15313|15307|15289|15283|2813
1661523300000|2022-08-26 14:15:00|15294.5|15288.5|15284.5|15278.5|15298.5|15292.5|15277.5|15271.5|1454
1661523600000|2022-08-26 14:20:00|15285.5|15279.5|15251|15245|15285.5|15279.5|15247.5|15241.5|2041
1661523900000|2022-08-26 14:25:00|15251.5|15245.5|15221.5|15215.5|15253|15247|15217|15211|3701
1661524200000|2022-08-26 14:30:00|15222.5|15216.5|15196.5|15190.5|15222.5|15216.5|15195.5|15189.5|3088
1661524500000|2022-08-26 14:35:00|15196|15190|15173.5|15167.5|15202|15196|15168.5|15162.5|2551
1661524800000|2022-08-26 14:40:00|15173|15167|15180.5|15174.5|15190|15184|15172|15166|1576
1661525100000|2022-08-26 14:45:00|15180|15174|15184|15178|15187|15181|15176|15170|830
1661525400000|2022-08-26 14:50:00|15185|15179|15179.5|15173.5|15185|15179|15174.5|15168.5|789
1661525700000|2022-08-26 14:55:00|15180|15174|15169.5|15163.5|15180.5|15174.5|15164|15158|1175
1661526000000|2022-08-26 15:00:00|15167|15161|15133.5|15127.5|15167|15161|15132.5|15126.5|2626
1661526300000|2022-08-26 15:05:00|15132.5|15126.5|15129.5|15123.5|15145.5|15139.5|15124.5|15118.5|1577
1661526600000|2022-08-26 15:10:00|15129|15123|15140.5|15134.5|15141.5|15135.5|15126|15120|832
1661526900000|2022-08-26 15:15:00|15140|15134|15114|15108|15142.5|15136.5|15113.5|15107.5|1398
1661527200000|2022-08-26 15:20:00|15113.5|15107.5|15124|15118|15126.5|15120.5|15103|15097|1674
1661527500000|2022-08-26 15:25:00|15124.5|15118.5|15129.5|15123.5|15136|15130|15118.5|15112.5|1196
1661527800000|2022-08-26 15:30:00|15130|15124|15130.5|15124.5|15135|15129|15119.5|15113.5|720
1661528100000|2022-08-26 15:35:00|15131|15125|15123.5|15117.5|15132|15126|15119.5|15113.5|391
1661528400000|2022-08-26 15:40:00|15123|15117|15121|15115|15130|15124|15115|15109|518
1661528700000|2022-08-26 15:45:00|15122.5|15116.5|15128.5|15122.5|15132|15126|15120|15114|399
1661529000000|2022-08-26 15:50:00|15129|15123|15146.5|15140.5|15150|15144|15127|15121|1186
1661529300000|2022-08-26 15:55:00|15145.5|15139.5|15132|15126|15146.5|15140.5|15131|15125|608
1661529600000|2022-08-26 16:00:00|15130.5|15124.5|15119.5|15113.5|15131.5|15125.5|15119|15113|862
1661529900000|2022-08-26 16:05:00|15120|15114|15127|15121|15127|15121|15120|15114|396
1661530200000|2022-08-26 16:10:00|15126|15120|15128|15122|15129|15123|15122|15116|292
1661530500000|2022-08-26 16:15:00|15127.5|15121.5|15119.5|15113.5|15128|15122|15115|15109|592
1661530800000|2022-08-26 16:20:00|15120|15114|15114.5|15108.5|15120|15114|15111|15105|384
1661531100000|2022-08-26 16:25:00|15115|15109|15114.5|15108.5|15116|15110|15109|15103|364
1661531400000|2022-08-26 16:30:00|15114|15108|15103|15097|15115|15109|15096|15090|918
1661531700000|2022-08-26 16:35:00|15102.5|15096.5|15102|15096|15107|15101|15096.5|15090.5|335
1661532000000|2022-08-26 16:40:00|15102.5|15096.5|15110|15104|15115|15109|15097|15091|536
1661532300000|2022-08-26 16:45:00|15109.5|15103.5|15115.5|15109.5|15116.5|15110.5|15105.5|15099.5|343
1661532600000|2022-08-26 16:50:00|15115|15109|15112.5|15106.5|15117|15111|15110|15104|160
1661532900000|2022-08-26 16:55:00|15113|15107|15122.5|15116.5|15125.5|15119.5|15113|15107|340
1661533200000|2022-08-26 17:00:00|15122|15116|15120.5|15114.5|15127|15121|15117|15111|249
1661533500000|2022-08-26 17:05:00|15121|15115|15124.5|15118.5|15130|15124|15121|15115|343
1661533800000|2022-08-26 17:10:00|15125.5|15119.5|15117.5|15111.5|15126|15120|15114.5|15108.5|245
1661534100000|2022-08-26 17:15:00|15118.5|15112.5|15110.5|15104.5|15123|15117|15109|15103|273
1661534400000|2022-08-26 17:20:00|15111|15105|15114|15108|15114|15108|15107.5|15101.5|152
1661534700000|2022-08-26 17:25:00|15114.5|15108.5|15109|15103|15116.5|15110.5|15109|15103|148
1661535000000|2022-08-26 17:30:00|15110.5|15104.5|15110|15104|15111.5|15105.5|15106|15100|218
1661535300000|2022-08-26 17:35:00|15111|15105|15108|15102|15112|15106|15107|15101|172
1661535600000|2022-08-26 17:40:00|15107.5|15101.5|15093.5|15087.5|15107.5|15101.5|15091.5|15085.5|693
1661535900000|2022-08-26 17:45:00|15094|15088|15094.5|15088.5|15098|15092|15086|15080|550
1661536200000|2022-08-26 17:50:00|15093.5|15087.5|15088|15082|15094.5|15088.5|15084.5|15078.5|297
1661536500000|2022-08-26 17:55:00|15087.5|15081.5|15086.5|15080.5|15090|15084|15084|15078|192
1661536800000|2022-08-26 18:00:00|15085|15079|15084|15078|15090|15084|15082.5|15076.5|235
1661537100000|2022-08-26 18:05:00|15084.5|15078.5|15079.5|15073.5|15087|15081|15079|15073|335
1661537400000|2022-08-26 18:10:00|15079|15073|15077|15071|15080|15074|15075.5|15069.5|245
1661537700000|2022-08-26 18:15:00|15077.5|15071.5|15068.5|15062.5|15078.5|15072.5|15065.5|15059.5|543
1661538000000|2022-08-26 18:20:00|15069|15063|15067.5|15061.5|15075|15069|15066.5|15060.5|219
1661538300000|2022-08-26 18:25:00|15067|15061|15066.5|15060.5|15070|15064|15064.5|15058.5|196
1661538600000|2022-08-26 18:30:00|15067.5|15061.5|15068|15062|15070|15064|15064.5|15058.5|118
1661538900000|2022-08-26 18:35:00|15068.5|15062.5|15063.5|15057.5|15072|15066|15059.5|15053.5|504
1661539200000|2022-08-26 18:40:00|15064.5|15058.5|15059|15053|15068|15062|15059|15053|179
1661539500000|2022-08-26 18:45:00|15060.5|15054.5|15057|15051|15066|15060|15057|15051|187
1661539800000|2022-08-26 18:50:00|15057.5|15051.5|15054|15048|15059.5|15053.5|15054|15048|204
1661540100000|2022-08-26 18:55:00|15055|15049|15050.5|15044.5|15055|15049|15048|15042|308
1661540400000|2022-08-26 19:00:00|15050|15044|15056|15050|15063|15057|15047.5|15041.5|369
1661540700000|2022-08-26 19:05:00|15057|15051|15047|15041|15059.5|15053.5|15044|15038|342
1661541000000|2022-08-26 19:10:00|15048.5|15042.5|15044|15038|15051|15045|15037|15031|448
1661541300000|2022-08-26 19:15:00|15045|15039|15056|15050|15058.5|15052.5|15041.5|15035.5|271
1661541600000|2022-08-26 19:20:00|15057|15051|15043.5|15037.5|15064|15058|15041.5|15035.5|274
1661541900000|2022-08-26 19:25:00|15043|15037|15047.5|15041.5|15053|15047|15041.5|15035.5|139
1661542200000|2022-08-26 19:30:00|15048.5|15042.5|15040|15034|15052|15046|15040|15034|148
1661542500000|2022-08-26 19:35:00|15041|15035|15038.5|15032.5|15043.5|15037.5|15035.5|15029.5|366
1661542800000|2022-08-26 19:40:00|15039|15033|15030|15024|15039.5|15033.5|15029|15023|562
1661543100000|2022-08-26 19:45:00|15030.5|15024.5|15032.5|15026.5|15039|15033|15028|15022|231
1661543400000|2022-08-26 19:50:00|15033.5|15027.5|15028|15022|15036|15030|15027|15021|287
1661543700000|2022-08-26 19:55:00|15028.5|15022.5|15023.5|15017.5|15032.5|15026.5|15023.5|15017.5|284
1661544000000|2022-08-26 20:00:00|15024|15018|15016|15010|15024|15018|15016|15010|397
1661544300000|2022-08-26 20:05:00|15016.5|15010.5|15013.5|15007.5|15019|15013|15013|15007|121
1661544600000|2022-08-26 20:10:00|15014|15008|15018.5|15012.5|15020.5|15014.5|15013|15007|160
1661544900000|2022-08-26 20:15:00|15019|15013|15016|15010|15021.5|15015.5|15015|15009|120
1661545200000|2022-08-26 20:20:00|15016.5|15010.5|15015|15009|15016.5|15010.5|15015|15009|88
1661545500000|2022-08-26 20:25:00|15014.5|15008.5|15013|15007|15017|15011|15011|15005|172
1661545800000|2022-08-26 20:30:00|15012.5|15006.5|15013|15007|15017|15011|15012.5|15006.5|169
1661546100000|2022-08-26 20:35:00|15014|15008|15004.5|14998.5|15015.5|15009.5|15003.5|14997.5|251
1661546400000|2022-08-26 20:40:00|15005.5|14999.5|14991|14985|15005.5|14999.5|14990.5|14984.5|282
1661546700000|2022-08-26 20:45:00|14990.5|14984.5|14984.5|14978.5|14992|14986|14984.5|14978.5|252
1661547000000|2022-08-26 20:50:00|14985.5|14979.5|14979|14973|14987|14981|14979|14973|265
1661547300000|2022-08-26 20:55:00|14979.5|14973.5|14963.5|14957.5|14979.5|14973.5|14962|14956|478
1661724000000|2022-08-28 22:00:00|14919.2|14905.2|14900|14886|14919.2|14905.2|14900|14886|0
1661724300000|2022-08-28 22:05:00|14900.4|14886.4|14894.1|14880.1|14904|14890|14881.3|14867.3|0
1661724600000|2022-08-28 22:10:00|14893.7|14879.7|14905.9|14891.9|14910|14896|14893.7|14879.7|0
1661724900000|2022-08-28 22:15:00|14906.3|14892.3|14898|14884|14914.2|14900.2|14898|14884|0
1661725200000|2022-08-28 22:20:00|14898.4|14884.4|14892.7|14878.7|14904.2|14890.2|14890.9|14876.9|0
1661725500000|2022-08-28 22:25:00|14893.5|14879.5|14899.3|14885.3|14908.4|14894.4|14893.1|14879.1|0
1661725800000|2022-08-28 22:30:00|14900.1|14886.1|14906|14892|14907.6|14893.6|14899.7|14885.7|0
1661726100000|2022-08-28 22:35:00|14906.8|14892.8|14900.1|14886.1|14909.3|14895.3|14894.3|14880.3|0
1661726400000|2022-08-28 22:40:00|14898.5|14884.5|14907.6|14893.6|14907.6|14893.6|14898.5|14884.5|0
1661726700000|2022-08-28 22:45:00|14908.4|14894.4|14911.9|14897.9|14914.4|14900.4|14901.1|14887.1|0
1661727000000|2022-08-28 22:50:00|14912.8|14898.8|14907.3|14893.3|14916.4|14902.4|14906.5|14892.5|0
1661727300000|2022-08-28 22:55:00|14908.1|14894.1|14899.6|14885.6|14909.8|14895.8|14897.6|14883.6|0
1661727600000|2022-08-28 23:00:00|14900.1|14886.1|14898.4|14884.4|14904.2|14890.2|14897.6|14883.6|0
1661727900000|2022-08-28 23:05:00|14898.8|14884.8|14896.7|14882.7|14900.1|14886.1|14895.9|14881.9|0
1661728200000|2022-08-28 23:10:00|14897.6|14883.6|14890.9|14876.9|14898.4|14884.4|14889.3|14875.3|0
1661728500000|2022-08-28 23:15:00|14891.8|14877.8|14887.6|14873.6|14895.1|14881.1|14884.3|14870.3|0
1661728800000|2022-08-28 23:20:00|14886.8|14872.8|14884.3|14870.3|14892.2|14878.2|14884.3|14870.3|0
1661729100000|2022-08-28 23:25:00|14883.4|14869.4|14873.7|14859.7|14883.8|14869.8|14871.1|14857.1|0
1661729400000|2022-08-28 23:30:00|14874.6|14860.6|14858.3|14844.3|14874.6|14860.6|14858.3|14844.3|0
1661729700000|2022-08-28 23:35:00|14859.1|14845.1|14859.2|14845.2|14865.8|14851.8|14857.5|14843.5|0
1661730000000|2022-08-28 23:40:00|14860.8|14846.8|14858.4|14844.4|14866.7|14852.7|14857.1|14843.1|0
1661730300000|2022-08-28 23:45:00|14857.5|14843.5|14852.5|14838.5|14860|14846|14851.6|14837.6|0
1661730600000|2022-08-28 23:50:00|14853.3|14839.3|14852.9|14838.9|14859.1|14845.1|14851.6|14837.6|0
1661730900000|2022-08-28 23:55:00|14853.7|14839.7|14861.6|14847.6|14862|14848|14852.9|14838.9|0
1661731200000|2022-08-29 00:00:00|14859.9|14845.9|14869.5|14855.5|14872|14858|14855.4|14841.4|0
1661731500000|2022-08-29 00:05:00|14869.9|14855.9|14864.1|14850.1|14871.2|14857.2|14859.1|14845.1|0
1661731800000|2022-08-29 00:10:00|14864.5|14850.5|14873.8|14859.8|14874.6|14860.6|14857.4|14843.4|0
1661732100000|2022-08-29 00:15:00|14874.6|14860.6|14872.3|14858.3|14889.6|14875.6|14866.4|14852.4|0
1661732400000|2022-08-29 00:20:00|14872.7|14858.7|14881.5|14867.5|14890.7|14876.7|14872.7|14858.7|0
1661732700000|2022-08-29 00:25:00|14881|14867|14881.6|14867.6|14886.6|14872.6|14877.3|14863.3|0
1661733000000|2022-08-29 00:30:00|14881.8|14867.8|14879.1|14865.1|14899|14885|14878.7|14864.7|0
1661733300000|2022-08-29 00:35:00|14878.7|14864.7|14887.5|14873.5|14890.4|14876.4|14876.2|14862.2|0
1661733600000|2022-08-29 00:40:00|14887.1|14873.1|14874.5|14860.5|14887.9|14873.9|14870.8|14856.8|0
1661733900000|2022-08-29 00:45:00|14863|14859|14850.5|14846.5|14875.5|14871.5|14842.5|14838.5|7630
1661734200000|2022-08-29 00:50:00|14850|14846|14865|14861|14870|14866|14847|14843|2174
1661734500000|2022-08-29 00:55:00|14866|14862|14852.5|14848.5|14866|14862|14831|14827|3158
1661734800000|2022-08-29 01:00:00|14851.5|14847.5|14835.5|14831.5|14872|14868|14825.5|14821.5|6176
1661735100000|2022-08-29 01:05:00|14837.5|14833.5|14859|14855|14867|14863|14826.5|14822.5|3649
1661735400000|2022-08-29 01:10:00|14860|14856|14822|14818|14868|14864|14820|14816|4785
1661735700000|2022-08-29 01:15:00|14821.5|14817.5|14819.5|14815.5|14836|14832|14812.5|14808.5|3301
1661736000000|2022-08-29 01:20:00|14818.5|14814.5|14803|14799|14823|14819|14798.5|14794.5|3639
1661736300000|2022-08-29 01:25:00|14802|14798|14802|14798|14815|14811|14792.5|14788.5|2739
1661736600000|2022-08-29 01:30:00|14802.5|14798.5|14840|14836|14844.5|14840.5|14801.5|14797.5|3541
1661736900000|2022-08-29 01:35:00|14841|14837|14831|14827|14843.5|14839.5|14815.5|14811.5|2346
1661737200000|2022-08-29 01:40:00|14832|14828|14833.5|14829.5|14838|14834|14819|14815|1277
1661737500000|2022-08-29 01:45:00|14834|14830|14834|14830|14835|14831|14817|14813|1661
1661737800000|2022-08-29 01:50:00|14835|14831|14867|14863|14873|14869|14832.5|14828.5|3576
1661738100000|2022-08-29 01:55:00|14866|14862|14870|14866|14872|14868|14847|14843|2067
1661738400000|2022-08-29 02:00:00|14869|14865|14847|14843|14869|14865|14844.5|14840.5|1537
1661738700000|2022-08-29 02:05:00|14847.5|14843.5|14862.5|14858.5|14868.5|14864.5|14847|14843|1092
1661739000000|2022-08-29 02:10:00|14862|14858|14864.5|14860.5|14871|14867|14856|14852|1269
1661739300000|2022-08-29 02:15:00|14865|14861|14862|14858|14865|14861|14854|14850|721
1661739600000|2022-08-29 02:20:00|14863.5|14859.5|14878|14874|14891.5|14887.5|14857|14853|3206
1661739900000|2022-08-29 02:25:00|14877.5|14873.5|14880|14876|14886|14882|14870|14866|1429
1661740200000|2022-08-29 02:30:00|14880.5|14876.5|14893|14889|14894|14890|14874.5|14870.5|1225
1661740500000|2022-08-29 02:35:00|14893.5|14889.5|14913|14909|14918.5|14914.5|14893|14889|3130
1661740800000|2022-08-29 02:40:00|14914|14910|14892.5|14888.5|14916|14912|14889.5|14885.5|1495
1661741100000|2022-08-29 02:45:00|14892|14888|14874.5|14870.5|14896|14892|14873|14869|1618
1661741400000|2022-08-29 02:50:00|14874|14870|14875|14871|14883|14879|14868|14864|1111
1661741700000|2022-08-29 02:55:00|14874|14870|14872.5|14868.5|14876.5|14872.5|14865|14861|926
1661742000000|2022-08-29 03:00:00|14873|14869|14868|14864|14880|14876|14860|14856|924
1661742300000|2022-08-29 03:05:00|14867.5|14863.5|14870|14866|14874|14870|14865|14861|544
1661742600000|2022-08-29 03:10:00|14873|14869|14880|14876|14883|14879|14873|14869|669
1661742900000|2022-08-29 03:15:00|14879.5|14875.5|14875|14871|14885.5|14881.5|14873|14869|500
1661743200000|2022-08-29 03:20:00|14874.5|14870.5|14875|14871|14883|14879|14873|14869|419
1661743500000|2022-08-29 03:25:00|14874.5|14870.5|14878|14874|14894|14890|14874|14870|1032
1661743800000|2022-08-29 03:30:00|14881.5|14877.5|14887|14883|14889|14885|14875|14871|637
1661744100000|2022-08-29 03:35:00|14887.5|14883.5|14892.5|14888.5|14895|14891|14887|14883|684
1661744400000|2022-08-29 03:40:00|14893|14889|14894|14890|14901|14897|14888.5|14884.5|805
1661744700000|2022-08-29 03:45:00|14894.5|14890.5|14902|14898|14904.5|14900.5|14894.5|14890.5|680
1661745000000|2022-08-29 03:50:00|14901|14897|14899.5|14895.5|14905|14901|14896|14892|595
1661745300000|2022-08-29 03:55:00|14900|14896|14912|14908|14912|14908|14900|14896|1140
1661745600000|2022-08-29 04:00:00|14911.5|14907.5|14923.5|14919.5|14927|14923|14910|14906|1859
1661745900000|2022-08-29 04:05:00|14924|14920|14924|14920|14927|14923|14914|14910|977
1661746200000|2022-08-29 04:10:00|14923|14919|14915|14911|14923|14919|14910|14906|816
1661746500000|2022-08-29 04:15:00|14915.5|14911.5|14901|14897|14920|14916|14899.5|14895.5|985
1661746800000|2022-08-29 04:20:00|14900|14896|14898|14894|14901|14897|14890|14886|1195
1661747100000|2022-08-29 04:25:00|14897.5|14893.5|14889|14885|14898|14894|14886|14882|787
1661747400000|2022-08-29 04:30:00|14888.5|14884.5|14895|14891|14901|14897|14888|14884|671
1661747700000|2022-08-29 04:35:00|14894.5|14890.5|14897|14893|14907|14903|14894.5|14890.5|522
1661748000000|2022-08-29 04:40:00|14897.5|14893.5|14898.5|14894.5|14902|14898|14895|14891|333
1661748300000|2022-08-29 04:45:00|14898|14894|14884|14880|14898.5|14894.5|14883|14879|853
1661748600000|2022-08-29 04:50:00|14883|14879|14898|14894|14902|14898|14880.5|14876.5|1040
1661748900000|2022-08-29 04:55:00|14899|14895|14900|14896|14910|14906|14899|14895|618
1661749200000|2022-08-29 05:00:00|14899|14895|14904|14900|14904.5|14900.5|14897.5|14893.5|754
1661749500000|2022-08-29 05:05:00|14903|14899|14890|14886|14912|14908|14888|14884|1132
1661749800000|2022-08-29 05:10:00|14891|14887|14903|14899|14904|14900|14891|14887|767
1661750100000|2022-08-29 05:15:00|14902.5|14898.5|14894.8|14890.8|14904|14900|14890.8|14886.8|858
1661750400000|2022-08-29 05:20:00|14892.8|14888.8|14887.3|14883.3|14896.8|14892.8|14884.3|14880.3|848
1661750700000|2022-08-29 05:25:00|14887.8|14883.8|14874.8|14870.8|14889.8|14885.8|14865.8|14861.8|1837
1661751000000|2022-08-29 05:30:00|14873.2|14869.2|14871.2|14867.2|14880.2|14876.2|14867.2|14863.2|2043
1661751300000|2022-08-29 05:35:00|14871.7|14867.7|14854.2|14850.2|14872.7|14868.7|14853.7|14849.7|1882
1661751600000|2022-08-29 05:40:00|14854.7|14850.7|14847.2|14843.2|14856.2|14852.2|14845.7|14841.7|2936
1661751900000|2022-08-29 05:45:00|14850.2|14836.2|14845.8|14831.8|14850.6|14836.6|14842.9|14828.9|1
1661752200000|2022-08-29 05:50:00|14846.2|14832.2|14843.5|14829.5|14846.8|14832.8|14841.2|14827.2|0
1661752500000|2022-08-29 05:55:00|14843.1|14829.1|14830.6|14816.6|14843.1|14829.1|14830.2|14816.2|0
1661752800000|2022-08-29 06:00:00|14831|14817|14834.7|14820.7|14854.3|14840.3|14830.6|14816.6|0
1661753100000|2022-08-29 06:05:00|14833.7|14819.7|14859.5|14845.5|14864.1|14850.1|14831.8|14817.8|0
1661753400000|2022-08-29 06:10:00|14859.7|14845.7|14851.8|14837.8|14863.9|14849.9|14851.2|14837.2|0
1661753700000|2022-08-29 06:15:00|14852.1|14838.1|14865.9|14851.9|14867.7|14853.7|14852.1|14838.1|0
1661754000000|2022-08-29 06:20:00|14865.8|14851.8|14855.2|14841.2|14865.8|14851.8|14855.1|14841.1|0
1661754300000|2022-08-29 06:25:00|14855.1|14841.1|14850.1|14836.1|14861|14847|14848.8|14834.8|0
1661754600000|2022-08-29 06:30:00|14850.2|14836.2|14859.8|14845.8|14860.2|14846.2|14847.7|14833.7|0
1661754900000|2022-08-29 06:35:00|14859.9|14845.9|14868.4|14854.4|14870|14856|14858.3|14844.3|0
1661755200000|2022-08-29 06:40:00|14868.5|14854.5|14875|14861|14876|14862|14868.4|14854.4|0
1661755500000|2022-08-29 06:45:00|14875.1|14861.1|14871.8|14857.8|14875.2|14861.2|14871.1|14857.1|0
1661755800000|2022-08-29 06:50:00|14871.7|14857.7|14870.5|14856.5|14872.6|14858.6|14867.6|14853.6|0
1661756100000|2022-08-29 06:55:00|14869.9|14855.9|14880.8|14866.8|14887.1|14873.1|14869.8|14855.8|0
1661756400000|2022-08-29 07:00:00|14874.7|14868.7|14891.7|14885.7|14895.7|14889.7|14870.7|14864.7|1588
1661756700000|2022-08-29 07:05:00|14890.7|14884.7|14884.2|14878.2|14896.7|14890.7|14884.2|14878.2|499
1661757000000|2022-08-29 07:10:00|14883.7|14877.7|14877.7|14871.7|14889.2|14883.2|14877.2|14871.2|449
1661757300000|2022-08-29 07:15:00|14878.2|14872.2|14860.2|14854.2|14880.2|14874.2|14860.2|14854.2|465
1661757600000|2022-08-29 07:20:00|14861.7|14855.7|14857.2|14851.2|14865.2|14859.2|14850.2|14844.2|947
1661757900000|2022-08-29 07:25:00|14856.7|14850.7|14867.2|14861.2|14867.2|14861.2|14856.2|14850.2|292
1661758200000|2022-08-29 07:30:00|14867.7|14861.7|14876.2|14870.2|14877.7|14871.7|14867.7|14861.7|352
1661758500000|2022-08-29 07:35:00|14876.7|14870.7|14883.7|14877.7|14886.2|14880.2|14876.7|14870.7|427
1661758800000|2022-08-29 07:40:00|14884.2|14878.2|14871.2|14865.2|14884.7|14878.7|14870.2|14864.2|251
1661759100000|2022-08-29 07:45:00|14872.2|14866.2|14876.2|14870.2|14877.2|14871.2|14870.2|14864.2|117
1661759400000|2022-08-29 07:50:00|14875.7|14869.7|14877.7|14871.7|14880.2|14874.2|14870.2|14864.2|202
1661759700000|2022-08-29 07:55:00|14877.2|14871.2|14879.7|14873.7|14881.7|14875.7|14876.7|14870.7|172
1661760000000|2022-08-29 08:00:00|14878.7|14872.7|14872.7|14866.7|14883.2|14877.2|14869.2|14863.2|215
1661760300000|2022-08-29 08:05:00|14872.2|14866.2|14871.7|14865.7|14874.7|14868.7|14869.2|14863.2|97
1661760600000|2022-08-29 08:10:00|14872.2|14866.2|14864.7|14858.7|14872.7|14866.7|14863.2|14857.2|214
1661760900000|2022-08-29 08:15:00|14865.2|14859.2|14874.2|14868.2|14875.2|14869.2|14862.7|14856.7|139
1661761200000|2022-08-29 08:20:00|14874.7|14868.7|14866.2|14860.2|14880.2|14874.2|14866.2|14860.2|188
1661761500000|2022-08-29 08:25:00|14865.2|14859.2|14867.2|14861.2|14871.2|14865.2|14865.2|14859.2|101
1661761800000|2022-08-29 08:30:00|14866.2|14860.2|14864.7|14858.7|14873.7|14867.7|14864.2|14858.2|154
1661762100000|2022-08-29 08:35:00|14864.2|14858.2|14863.2|14857.2|14869.2|14863.2|14860.7|14854.7|171
1661762400000|2022-08-29 08:40:00|14862.2|14856.2|14866.2|14860.2|14867.2|14861.2|14860.2|14854.2|100
1661762700000|2022-08-29 08:45:00|14866.7|14860.7|14868.2|14862.2|14872.2|14866.2|14866.2|14860.2|117
1661763000000|2022-08-29 08:50:00|14868.7|14862.7|14862.2|14856.2|14869.7|14863.7|14861.2|14855.2|104
1661763300000|2022-08-29 08:55:00|14861.7|14855.7|14857.2|14851.2|14867.7|14861.7|14856.2|14850.2|179
1661763600000|2022-08-29 09:00:00|14856.2|14850.2|14855.2|14849.2|14861.2|14855.2|14854.7|14848.7|182
1661763900000|2022-08-29 09:05:00|14854.7|14848.7|14861.2|14855.2|14863.2|14857.2|14854.7|14848.7|145
1661764200000|2022-08-29 09:10:00|14862.7|14856.7|14868.2|14862.2|14868.2|14862.2|14861.2|14855.2|146
1661764500000|2022-08-29 09:15:00|14868.7|14862.7|14862.7|14856.7|14869.2|14863.2|14861.7|14855.7|79
1661764800000|2022-08-29 09:20:00|14863.2|14857.2|14865.7|14859.7|14869.2|14863.2|14862.7|14856.7|69
1661765100000|2022-08-29 09:25:00|14865.2|14859.2|14866.2|14860.2|14871.2|14865.2|14863.7|14857.7|64
1661765400000|2022-08-29 09:30:00|14867.2|14861.2|14863.2|14857.2|14870.2|14864.2|14862.2|14856.2|62
1661765700000|2022-08-29 09:35:00|14863.7|14857.7|14861.7|14855.7|14865.2|14859.2|14860.2|14854.2|114
1661766000000|2022-08-29 09:40:00|14862.2|14856.2|14860.7|14854.7|14864.7|14858.7|14858.7|14852.7|67
1661766300000|2022-08-29 09:45:00|14860.2|14854.2|14852.7|14846.7|14860.7|14854.7|14852.2|14846.2|229
1661766600000|2022-08-29 09:50:00|14853.2|14847.2|14857.7|14851.7|14859.2|14853.2|14852.7|14846.7|99
1661766900000|2022-08-29 09:55:00|14858.7|14852.7|14869.2|14863.2|14870.2|14864.2|14858.7|14852.7|263
1661767200000|2022-08-29 10:00:00|14868.7|14862.7|14872.2|14866.2|14875.2|14869.2|14868.7|14862.7|253
1661767500000|2022-08-29 10:05:00|14872.7|14866.7|14873.2|14867.2|14874.2|14868.2|14869.7|14863.7|141
1661767800000|2022-08-29 10:10:00|14872.7|14866.7|14868.7|14862.7|14875.2|14869.2|14865.2|14859.2|150
1661768100000|2022-08-29 10:15:00|14868.2|14862.2|14872.2|14866.2|14873.7|14867.7|14867.7|14861.7|60
1661768400000|2022-08-29 10:20:00|14871.2|14865.2|14877.7|14871.7|14877.7|14871.7|14871.2|14865.2|136
1661768700000|2022-08-29 10:25:00|14878.2|14872.2|14873.7|14867.7|14878.2|14872.2|14870.7|14864.7|81
1661769000000|2022-08-29 10:30:00|14873.2|14867.2|14882.7|14876.7|14884.7|14878.7|14873.2|14867.2|307
1661769300000|2022-08-29 10:35:00|14882.2|14876.2|14882.7|14876.7|14883.7|14877.7|14878.2|14872.2|158
1661769600000|2022-08-29 10:40:00|14883.2|14877.2|14880.2|14874.2|14885.7|14879.7|14879.2|14873.2|117
1661769900000|2022-08-29 10:45:00|14879.7|14873.7|14886.2|14880.2|14886.7|14880.7|14879.7|14873.7|196
1661770200000|2022-08-29 10:50:00|14886.7|14880.7|14887.2|14881.2|14888.2|14882.2|14881.2|14875.2|101
1661770500000|2022-08-29 10:55:00|14886.7|14880.7|14875.2|14869.2|14886.7|14880.7|14874.2|14868.2|171
1661770800000|2022-08-29 11:00:00|14874.2|14868.2|14872.2|14866.2|14878.7|14872.7|14872.2|14866.2|102
1661771100000|2022-08-29 11:05:00|14872.7|14866.7|14867.2|14861.2|14872.7|14866.7|14866.7|14860.7|154
1661771400000|2022-08-29 11:10:00|14867.7|14861.7|14871.2|14865.2|14871.2|14865.2|14866.2|14860.2|91
1661771700000|2022-08-29 11:15:00|14871.7|14865.7|14867.2|14861.2|14871.7|14865.7|14866.2|14860.2|93
1661772000000|2022-08-29 11:20:00|14868.7|14862.7|14872.2|14866.2|14873.2|14867.2|14867.2|14861.2|49
1661772300000|2022-08-29 11:25:00|14872.7|14866.7|14867.2|14861.2|14873.2|14867.2|14867.2|14861.2|47
1661772600000|2022-08-29 11:30:00|14867.7|14861.7|14867.2|14861.2|14872.7|14866.7|14864.2|14858.2|248
1661772900000|2022-08-29 11:35:00|14866.2|14860.2|14870.7|14864.7|14871.2|14865.2|14865.2|14859.2|60
1661773200000|2022-08-29 11:40:00|14871.2|14865.2|14870.7|14864.7|14874.7|14868.7|14868.2|14862.2|70
1661773500000|2022-08-29 11:45:00|14871.2|14865.2|14878.2|14872.2|14878.2|14872.2|14870.2|14864.2|69
1661773800000|2022-08-29 11:50:00|14879.2|14873.2|14876.7|14870.7|14879.7|14873.7|14876.2|14870.2|127
1661774100000|2022-08-29 11:55:00|14877.2|14871.2|14882.2|14876.2|14882.7|14876.7|14877.2|14871.2|92
1661774400000|2022-08-29 12:00:00|14881.7|14875.7|14882.2|14876.2|14883.7|14877.7|14878.2|14872.2|143
1661774700000|2022-08-29 12:05:00|14882.7|14876.7|14881.2|14875.2|14886.7|14880.7|14881.2|14875.2|154
1661775000000|2022-08-29 12:10:00|14880.2|14874.2|14877.2|14871.2|14880.2|14874.2|14876.2|14870.2|83
1661775300000|2022-08-29 12:15:00|14876.7|14870.7|14879.7|14873.7|14880.7|14874.7|14876.2|14870.2|61
1661775600000|2022-08-29 12:20:00|14880.2|14874.2|14887.7|14881.7|14888.2|14882.2|14879.7|14873.7|156
1661775900000|2022-08-29 12:25:00|14886.7|14880.7|14893.2|14887.2|14895.2|14889.2|14886.7|14880.7|538
1661776200000|2022-08-29 12:30:00|14893.7|14887.7|14899.7|14893.7|14901.7|14895.7|14892.2|14886.2|528
1661776500000|2022-08-29 12:35:00|14900.2|14894.2|14897.7|14891.7|14908.2|14902.2|14896.2|14890.2|497
1661776800000|2022-08-29 12:40:00|14898.2|14892.2|14891.2|14885.2|14898.2|14892.2|14890.2|14884.2|203
1661777100000|2022-08-29 12:45:00|14891.7|14885.7|14890.2|14884.2|14894.2|14888.2|14889.2|14883.2|153
1661777400000|2022-08-29 12:50:00|14890.7|14884.7|14889.7|14883.7|14893.2|14887.2|14888.2|14882.2|158
1661777700000|2022-08-29 12:55:00|14889.2|14883.2|14884.7|14878.7|14890.7|14884.7|14884.2|14878.2|230
1661778000000|2022-08-29 13:00:00|14885.7|14879.7|14888.2|14882.2|14892.2|14886.2|14882.7|14876.7|267
1661778300000|2022-08-29 13:05:00|14888.7|14882.7|14891.2|14885.2|14891.2|14885.2|14886.2|14880.2|64
1661778600000|2022-08-29 13:10:00|14891.7|14885.7|14883.7|14877.7|14893.2|14887.2|14882.2|14876.2|117
1661778900000|2022-08-29 13:15:00|14884.7|14878.7|14890.2|14884.2|14891.2|14885.2|14882.2|14876.2|87
1661779200000|2022-08-29 13:20:00|14890.7|14884.7|14894.2|14888.2|14896.2|14890.2|14890.7|14884.7|172
1661779500000|2022-08-29 13:25:00|14893.2|14887.2|14887.2|14881.2|14893.2|14887.2|14886.2|14880.2|142
1661779800000|2022-08-29 13:30:00|14886.7|14880.7|14901.7|14895.7|14904.2|14898.2|14881.7|14875.7|935
1661780100000|2022-08-29 13:35:00|14902.2|14896.2|14894.7|14888.7|14914.2|14908.2|14893.7|14887.7|1151
1661780400000|2022-08-29 13:40:00|14894.2|14888.2|14901.2|14895.2|14911.2|14905.2|14894.2|14888.2|673
1661780700000|2022-08-29 13:45:00|14901.7|14895.7|14897.2|14891.2|14908.2|14902.2|14892.7|14886.7|593
1661781000000|2022-08-29 13:50:00|14898.2|14892.2|14905.7|14899.7|14910.2|14904.2|14898.2|14892.2|606
1661781300000|2022-08-29 13:55:00|14906.2|14900.2|14896.7|14890.7|14919.2|14913.2|14895.2|14889.2|1017
1661781600000|2022-08-29 14:00:00|14895.7|14889.7|14892.2|14886.2|14901.7|14895.7|14888.2|14882.2|574
1661781900000|2022-08-29 14:05:00|14891.7|14885.7|14897.7|14891.7|14900.2|14894.2|14889.2|14883.2|276
1661782200000|2022-08-29 14:10:00|14897.2|14891.2|14902.2|14896.2|14911.7|14905.7|14896.7|14890.7|424
1661782500000|2022-08-29 14:15:00|14901.7|14895.7|14917.2|14911.2|14923.2|14917.2|14901.2|14895.2|906
1661782800000|2022-08-29 14:20:00|14916.2|14910.2|14916.7|14910.7|14923.2|14917.2|14916.2|14910.2|383
1661783100000|2022-08-29 14:25:00|14916.2|14910.2|14903.2|14897.2|14919.2|14913.2|14903.2|14897.2|324
1661783400000|2022-08-29 14:30:00|14902.7|14896.7|14891.7|14885.7|14910.2|14904.2|14890.2|14884.2|604
1661783700000|2022-08-29 14:35:00|14892.2|14886.2|14875.7|14869.7|14892.7|14886.7|14872.7|14866.7|1002
1661784000000|2022-08-29 14:40:00|14876.2|14870.2|14871.2|14865.2|14880.2|14874.2|14859.7|14853.7|1119
1661784300000|2022-08-29 14:45:00|14872.7|14866.7|14870.2|14864.2|14874.2|14868.2|14865.7|14859.7|526
1661784600000|2022-08-29 14:50:00|14872.7|14866.7|14848.7|14842.7|14874.7|14868.7|14839.7|14833.7|1570
1661784900000|2022-08-29 14:55:00|14849.7|14843.7|14843.2|14837.2|14850.2|14844.2|14834.2|14828.2|999
1661785200000|2022-08-29 15:00:00|14842.7|14836.7|14862.7|14856.7|14868.2|14862.2|14837.2|14831.2|1046
1661785500000|2022-08-29 15:05:00|14862.2|14856.2|14856.7|14850.7|14865.2|14859.2|14843.2|14837.2|577
1661785800000|2022-08-29 15:10:00|14857.2|14851.2|14851.7|14845.7|14859.7|14853.7|14845.2|14839.2|384
1661786100000|2022-08-29 15:15:00|14851.2|14845.2|14856.7|14850.7|14860.2|14854.2|14851.2|14845.2|230
1661786400000|2022-08-29 15:20:00|14856.2|14850.2|14865.2|14859.2|14870.2|14864.2|14851.7|14845.7|613
1661786700000|2022-08-29 15:25:00|14865.7|14859.7|14858.2|14852.2|14869.2|14863.2|14856.2|14850.2|346
1661787000000|2022-08-29 15:30:00|14857.7|14851.7|14873.2|14867.2|14876.2|14870.2|14848.2|14842.2|613
1661787300000|2022-08-29 15:35:00|14872.7|14866.7|14870.7|14864.7|14880.2|14874.2|14865.7|14859.7|603
1661787600000|2022-08-29 15:40:00|14870.2|14864.2|14855.2|14849.2|14870.2|14864.2|14854.7|14848.7|405
1661787900000|2022-08-29 15:45:00|14854.7|14848.7|14867.7|14861.7|14868.2|14862.2|14849.2|14843.2|447
1661788200000|2022-08-29 15:50:00|14868.2|14862.2|14870.2|14864.2|14872.2|14866.2|14864.2|14858.2|233
1661788500000|2022-08-29 15:55:00|14869.7|14863.7|14873.7|14867.7|14876.2|14870.2|14868.7|14862.7|255
1661788800000|2022-08-29 16:00:00|14874.2|14868.2|14891.2|14885.2|14892.2|14886.2|14873.2|14867.2|734
1661789100000|2022-08-29 16:05:00|14891.7|14885.7|14890.2|14884.2|14895.2|14889.2|14887.2|14881.2|513
1661789400000|2022-08-29 16:10:00|14891.2|14885.2|14890.2|14884.2|14896.2|14890.2|14887.2|14881.2|314
1661789700000|2022-08-29 16:15:00|14889.7|14883.7|14895.2|14889.2|14899.7|14893.7|14889.2|14883.2|349
1661790000000|2022-08-29 16:20:00|14894.7|14888.7|14890.2|14884.2|14896.7|14890.7|14888.2|14882.2|166
1661790300000|2022-08-29 16:25:00|14889.7|14883.7|14887.2|14881.2|14894.2|14888.2|14883.7|14877.7|252
1661790600000|2022-08-29 16:30:00|14886.7|14880.7|14874.2|14868.2|14888.7|14882.7|14873.2|14867.2|311
1661790900000|2022-08-29 16:35:00|14873.7|14867.7|14877.7|14871.7|14879.2|14873.2|14871.2|14865.2|155
1661791200000|2022-08-29 16:40:00|14877.2|14871.2|14882.2|14876.2|14882.7|14876.7|14876.2|14870.2|159
1661791500000|2022-08-29 16:45:00|14881.7|14875.7|14898.7|14892.7|14899.2|14893.2|14881.2|14875.2|339
1661791800000|2022-08-29 16:50:00|14898.2|14892.2|14909.2|14903.2|14909.2|14903.2|14897.2|14891.2|595
1661792100000|2022-08-29 16:55:00|14907.7|14901.7|14897.7|14891.7|14910.2|14904.2|14897.2|14891.2|359
1661792400000|2022-08-29 17:00:00|14899.2|14893.2|14905.2|14899.2|14913.7|14907.7|14899.2|14893.2|314
1661792700000|2022-08-29 17:05:00|14904.7|14898.7|14907.7|14901.7|14912.2|14906.2|14904.7|14898.7|146
1661793000000|2022-08-29 17:10:00|14908.7|14902.7|14902.2|14896.2|14908.7|14902.7|14896.7|14890.7|170
1661793300000|2022-08-29 17:15:00|14902.7|14896.7|14892.2|14886.2|14903.2|14897.2|14888.2|14882.2|254
1661793600000|2022-08-29 17:20:00|14892.7|14886.7|14892.2|14886.2|14895.2|14889.2|14888.7|14882.7|131
1661793900000|2022-08-29 17:25:00|14892.7|14886.7|14901.2|14895.2|14901.7|14895.7|14890.7|14884.7|95
1661794200000|2022-08-29 17:30:00|14900.7|14894.7|14907.2|14901.2|14907.2|14901.2|14899.7|14893.7|99
1661794500000|2022-08-29 17:35:00|14906.2|14900.2|14903.7|14897.7|14910.7|14904.7|14902.7|14896.7|118
1661794800000|2022-08-29 17:40:00|14903.2|14897.2|14915.7|14909.7|14917.2|14911.2|14900.2|14894.2|176
1661795100000|2022-08-29 17:45:00|14915.2|14909.2|14904.7|14898.7|14919.2|14913.2|14904.2|14898.2|267
1661795400000|2022-08-29 17:50:00|14904.2|14898.2|14907.7|14901.7|14910.2|14904.2|14904.2|14898.2|62
1661795700000|2022-08-29 17:55:00|14907.2|14901.2|14907.2|14901.2|14909.2|14903.2|14905.7|14899.7|49
1661796000000|2022-08-29 18:00:00|14906.2|14900.2|14893.7|14887.7|14908.7|14902.7|14893.7|14887.7|281
1661796300000|2022-08-29 18:05:00|14894.2|14888.2|14893.7|14887.7|14901.2|14895.2|14893.2|14887.2|105
1661796600000|2022-08-29 18:10:00|14893.2|14887.2|14883.7|14877.7|14897.2|14891.2|14883.2|14877.2|210
1661796900000|2022-08-29 18:15:00|14884.7|14878.7|14882.2|14876.2|14887.7|14881.7|14880.2|14874.2|132
1661797200000|2022-08-29 18:20:00|14881.7|14875.7|14882.2|14876.2|14882.7|14876.7|14875.2|14869.2|111
1661797500000|2022-08-29 18:25:00|14882.7|14876.7|14883.2|14877.2|14887.2|14881.2|14880.7|14874.7|90
1661797800000|2022-08-29 18:30:00|14883.7|14877.7|14894.2|14888.2|14894.2|14888.2|14882.7|14876.7|99
1661798100000|2022-08-29 18:35:00|14895.2|14889.2|14895.7|14889.7|14898.2|14892.2|14893.2|14887.2|72
1661798400000|2022-08-29 18:40:00|14896.7|14890.7|14900.7|14894.7|14901.2|14895.2|14896.2|14890.2|79
1661798700000|2022-08-29 18:45:00|14900.2|14894.2|14896.7|14890.7|14900.2|14894.2|14895.7|14889.7|64
1661799000000|2022-08-29 18:50:00|14896.2|14890.2|14891.2|14885.2|14896.7|14890.7|14889.7|14883.7|44
1661799300000|2022-08-29 18:55:00|14890.7|14884.7|14893.2|14887.2|14893.7|14887.7|14878.2|14872.2|95
1661799600000|2022-08-29 19:00:00|14893.7|14887.7|14903.2|14897.2|14907.2|14901.2|14891.7|14885.7|170
1661799900000|2022-08-29 19:05:00|14902.7|14896.7|14898.2|14892.2|14903.2|14897.2|14891.7|14885.7|50
1661800200000|2022-08-29 19:10:00|14899.7|14893.7|14909.7|14903.7|14910.2|14904.2|14896.2|14890.2|109
1661800500000|2022-08-29 19:15:00|14909.2|14903.2|14901.7|14895.7|14911.2|14905.2|14898.7|14892.7|136
1661800800000|2022-08-29 19:20:00|14902.2|14896.2|14897.2|14891.2|14902.2|14896.2|14895.7|14889.7|89
1661801100000|2022-08-29 19:25:00|14895.7|14889.7|14891.2|14885.2|14896.2|14890.2|14888.2|14882.2|169
1661801400000|2022-08-29 19:30:00|14890.2|14884.2|14894.7|14888.7|14897.7|14891.7|14885.7|14879.7|90
1661801700000|2022-08-29 19:35:00|14895.2|14889.2|14898.7|14892.7|14899.2|14893.2|14893.2|14887.2|42
1661802000000|2022-08-29 19:40:00|14897.7|14891.7|14900.7|14894.7|14901.7|14895.7|14891.7|14885.7|84
1661802300000|2022-08-29 19:45:00|14899.7|14893.7|14889.7|14883.7|14899.7|14893.7|14881.7|14875.7|141
1661802600000|2022-08-29 19:50:00|14888.7|14882.7|14873.7|14867.7|14889.7|14883.7|14870.2|14864.2|288
1661802900000|2022-08-29 19:55:00|14873.2|14867.2|14868.2|14862.2|14877.7|14871.7|14867.2|14861.2|182
1661803200000|2022-08-29 20:00:00|14867.7|14861.7|14874.2|14868.2|14874.2|14868.2|14865.7|14859.7|81
1661803500000|2022-08-29 20:05:00|14874.7|14868.7|14869.7|14863.7|14876.7|14870.7|14869.7|14863.7|53
1661803800000|2022-08-29 20:10:00|14869.2|14863.2|14868.2|14862.2|14872.2|14866.2|14867.7|14861.7|61
1661804100000|2022-08-29 20:15:00|14867.7|14861.7|14869.2|14863.2|14869.2|14863.2|14866.2|14860.2|21
1661804400000|2022-08-29 20:20:00|14869.7|14863.7|14880.2|14874.2|14883.2|14877.2|14868.7|14862.7|215
1661804700000|2022-08-29 20:25:00|14880.7|14874.7|14883.7|14877.7|14885.2|14879.2|14880.2|14874.2|99
1661805000000|2022-08-29 20:30:00|14883.2|14877.2|14876.2|14870.2|14883.7|14877.7|14876.2|14870.2|93
1661805300000|2022-08-29 20:35:00|14875.2|14869.2|14875.7|14869.7|14876.7|14870.7|14873.2|14867.2|35
1661805600000|2022-08-29 20:40:00|14875.2|14869.2|14880.7|14874.7|14880.7|14874.7|14874.7|14868.7|51
1661805900000|2022-08-29 20:45:00|14879.7|14873.7|14879.2|14873.2|14880.7|14874.7|14879.2|14873.2|46
1661806200000|2022-08-29 20:50:00|14880.2|14874.2|14880.7|14874.7|14881.2|14875.2|14877.7|14871.7|72
1661806500000|2022-08-29 20:55:00|14881.2|14875.2|14887.7|14881.7|14893.2|14887.2|14881.2|14875.2|156
1661806800000|2022-08-29 21:00:00|14893.4|14879.4|14892.6|14878.6|14893.8|14879.8|14891.8|14877.8|0
1661807100000|2022-08-29 21:05:00|14891.7|14877.7|14891.1|14877.1|14892.1|14878.1|14890.9|14876.9|0
1661807400000|2022-08-29 21:10:00|14890.9|14876.9|14890.7|14876.7|14891.8|14877.8|14890.6|14876.6|0
1661807700000|2022-08-29 21:15:00|14890.3|14876.3|14890.5|14876.5|14891.1|14877.1|14890.1|14876.1|0
1661808000000|2022-08-29 21:20:00|14890.7|14876.7|14892.2|14878.2|14892.2|14878.2|14890.7|14876.7|0
1661808300000|2022-08-29 21:25:00|14892.6|14878.6|14892.1|14878.1|14892.6|14878.6|14891.6|14877.6|0
1661808600000|2022-08-29 21:30:00|14892.3|14878.3|14892.2|14878.2|14892.3|14878.3|14891.5|14877.5|0
1661808900000|2022-08-29 21:35:00|14892.1|14878.1|14892.2|14878.2|14892.2|14878.2|14891.8|14877.8|0
1661809200000|2022-08-29 21:40:00|14892.1|14878.1|14891.8|14877.8|14892.9|14878.9|14890.9|14876.9|0
1661809500000|2022-08-29 21:45:00|14891.2|14877.2|14890.4|14876.4|14892.1|14878.1|14890.4|14876.4|0
1661809800000|2022-08-29 21:50:00|14889.9|14875.9|14891|14877|14891.1|14877.1|14889.9|14875.9|0
1661810100000|2022-08-29 21:55:00|14890.9|14876.9|14891.6|14877.6|14892.3|14878.3|14890.4|14876.4|0
1661810400000|2022-08-29 22:00:00|14893.3|14879.3|14897.9|14883.9|14897.9|14883.9|14892.1|14878.1|0
1661810700000|2022-08-29 22:05:00|14898.7|14884.7|14895.8|14881.8|14900.4|14886.4|14893.7|14879.7|0
1661811000000|2022-08-29 22:10:00|14896.2|14882.2|14894.6|14880.6|14899.5|14885.5|14893.7|14879.7|0
1661811300000|2022-08-29 22:15:00|14895.4|14881.4|14896.2|14882.2|14897.9|14883.9|14895.4|14881.4|0
1661811600000|2022-08-29 22:20:00|14892.9|14878.9|14893.7|14879.7|14895.4|14881.4|14890.4|14876.4|0
1661811900000|2022-08-29 22:25:00|14893.3|14879.3|14888.8|14874.8|14896.2|14882.2|14888.8|14874.8|0
1661812200000|2022-08-29 22:30:00|14889.6|14875.6|14891.3|14877.3|14892.1|14878.1|14887.9|14873.9|0
1661812500000|2022-08-29 22:35:00|14890.4|14876.4|14890.4|14876.4|14891.3|14877.3|14889.6|14875.6|0
1661812800000|2022-08-29 22:40:00|14891.3|14877.3|14891.3|14877.3|14891.3|14877.3|14890.4|14876.4|0
1661813100000|2022-08-29 22:45:00|14890.4|14876.4|14890.4|14876.4|14892.1|14878.1|14890.4|14876.4|0
1661813400000|2022-08-29 22:50:00|14889.6|14875.6|14889.6|14875.6|14891.3|14877.3|14888.8|14874.8|0
1661813700000|2022-08-29 22:55:00|14888.8|14874.8|14890.4|14876.4|14890.4|14876.4|14888.8|14874.8|0
1661814000000|2022-08-29 23:00:00|14891.3|14877.3|14890.4|14876.4|14892.9|14878.9|14890.4|14876.4|0
1661814300000|2022-08-29 23:05:00|14889.6|14875.6|14885.5|14871.5|14889.6|14875.6|14882.1|14868.1|0
1661814600000|2022-08-29 23:10:00|14886.3|14872.3|14887.9|14873.9|14888.8|14874.8|14884.6|14870.6|0
1661814900000|2022-08-29 23:15:00|14887.1|14873.1|14889.6|14875.6|14891.3|14877.3|14887.1|14873.1|0
1661815200000|2022-08-29 23:20:00|14890.4|14876.4|14894.6|14880.6|14894.6|14880.6|14890.4|14876.4|0
1661815500000|2022-08-29 23:25:00|14896.2|14882.2|14896.6|14882.6|14897.9|14883.9|14895.4|14881.4|0
1661815800000|2022-08-29 23:30:00|14897.1|14883.1|14896.2|14882.2|14897.9|14883.9|14892.9|14878.9|0
1661816100000|2022-08-29 23:35:00|14897.1|14883.1|14898.7|14884.7|14900.4|14886.4|14896.2|14882.2|0
1661816400000|2022-08-29 23:40:00|14899.5|14885.5|14916.1|14902.1|14916.9|14902.9|14899.5|14885.5|0
1661816700000|2022-08-29 23:45:00|14915.3|14901.3|14916.9|14902.9|14924.4|14910.4|14915.3|14901.3|0
1661817000000|2022-08-29 23:50:00|14917.3|14903.3|14914.5|14900.5|14920.3|14906.3|14913.6|14899.6|0
1661817300000|2022-08-29 23:55:00|14915.3|14901.3|14921.7|14907.7|14923.8|14909.8|14915.3|14901.3|0
1661817600000|2022-08-30 00:00:00|14922.5|14908.5|14908.4|14894.4|14925.8|14911.8|14906.8|14892.8|0
1661817900000|2022-08-30 00:05:00|14909.3|14895.3|14922.4|14908.4|14929|14915|14909.3|14895.3|0
1661818200000|2022-08-30 00:10:00|14923.2|14909.2|14915|14901|14925.7|14911.7|14912.5|14898.5|0
1661818500000|2022-08-30 00:15:00|14914.1|14900.1|14901.2|14887.2|14922.4|14908.4|14901.2|14887.2|0
1661818800000|2022-08-30 00:20:00|14902.1|14888.1|14902.9|14888.9|14902.9|14888.9|14893.6|14879.6|0
1661819100000|2022-08-30 00:25:00|14900.8|14886.8|14902.9|14888.9|14906.2|14892.2|14899.2|14885.2|0
1661819400000|2022-08-30 00:30:00|14902.5|14888.5|14892.9|14878.9|14904.2|14890.2|14892.1|14878.1|0
1661819700000|2022-08-30 00:35:00|14892.5|14878.5|14888|14874|14892.5|14878.5|14882.2|14868.2|0
1661820000000|2022-08-30 00:40:00|14888.4|14874.4|14890.8|14876.8|14893.3|14879.3|14884.6|14870.6|0
1661820300000|2022-08-30 00:45:00|14890.4|14876.4|14883.7|14879.7|14892.2|14888.2|14871.7|14867.7|6826
1661820600000|2022-08-30 00:50:00|14884.2|14880.2|14881.2|14877.2|14889.2|14885.2|14876.7|14872.7|1067
1661820900000|2022-08-30 00:55:00|14882.2|14878.2|14883.2|14879.2|14886.7|14882.7|14872.2|14868.2|1052
1661821200000|2022-08-30 01:00:00|14882.7|14878.7|14878.2|14874.2|14895.2|14891.2|14872.7|14868.7|2848
1661821500000|2022-08-30 01:05:00|14879.2|14875.2|14885.2|14881.2|14894.2|14890.2|14874.7|14870.7|2248
1661821800000|2022-08-30 01:10:00|14883.7|14879.7|14900.7|14896.7|14903.2|14899.2|14881.2|14877.2|2019
1661822100000|2022-08-30 01:15:00|14901.2|14897.2|14898.7|14894.7|14904.2|14900.2|14892.7|14888.7|1226
1661822400000|2022-08-30 01:20:00|14899.2|14895.2|14932.2|14928.2|14933.2|14929.2|14891.7|14887.7|3075
1661822700000|2022-08-30 01:25:00|14934.2|14930.2|14931.2|14927.2|14942.2|14938.2|14920.2|14916.2|3347
1661823000000|2022-08-30 01:30:00|14930.2|14926.2|14904.2|14900.2|14931.7|14927.7|14904.2|14900.2|2222
1661823300000|2022-08-30 01:35:00|14903.2|14899.2|14893.7|14889.7|14912.2|14908.2|14892.2|14888.2|1913
1661823600000|2022-08-30 01:40:00|14893.2|14889.2|14895.2|14891.2|14903.7|14899.7|14889.2|14885.2|1444
1661823900000|2022-08-30 01:45:00|14893.7|14889.7|14883.2|14879.2|14902.2|14898.2|14880.2|14876.2|1656
1661824200000|2022-08-30 01:50:00|14882.7|14878.7|14889.2|14885.2|14892.2|14888.2|14867.2|14863.2|2288
1661824500000|2022-08-30 01:55:00|14888.2|14884.2|14888.7|14884.7|14893.2|14889.2|14883.2|14879.2|697
1661824800000|2022-08-30 02:00:00|14889.2|14885.2|14885.2|14881.2|14896.7|14892.7|14880.2|14876.2|865
1661825100000|2022-08-30 02:05:00|14884.2|14880.2|14899.2|14895.2|14899.2|14895.2|14881.2|14877.2|813
1661825400000|2022-08-30 02:10:00|14900.2|14896.2|14907.2|14903.2|14907.2|14903.2|14892.7|14888.7|1342
1661825700000|2022-08-30 02:15:00|14906.7|14902.7|14897.2|14893.2|14906.7|14902.7|14886.2|14882.2|898
1661826000000|2022-08-30 02:20:00|14898.2|14894.2|14902.2|14898.2|14905.2|14901.2|14892.2|14888.2|774
1661826300000|2022-08-30 02:25:00|14901.7|14897.7|14893.2|14889.2|14901.7|14897.7|14888.2|14884.2|544
1661826600000|2022-08-30 02:30:00|14894.7|14890.7|14895.2|14891.2|14899.2|14895.2|14888.2|14884.2|538
1661826900000|2022-08-30 02:35:00|14896.2|14892.2|14912.2|14908.2|14912.2|14908.2|14895.2|14891.2|1231
1661827200000|2022-08-30 02:40:00|14913.2|14909.2|14904.2|14900.2|14915.7|14911.7|14903.7|14899.7|617
1661827500000|2022-08-30 02:45:00|14904.7|14900.7|14913.2|14909.2|14918.2|14914.2|14898.2|14894.2|855
1661827800000|2022-08-30 02:50:00|14913.7|14909.7|14915.2|14911.2|14920.7|14916.7|14906.2|14902.2|744
1661828100000|2022-08-30 02:55:00|14914.2|14910.2|14917|14913|14923.5|14919.5|14914.2|14910.2|855
1661828400000|2022-08-30 03:00:00|14916.5|14912.5|14918.5|14914.5|14918.5|14914.5|14912|14908|419
1661828700000|2022-08-30 03:05:00|14917|14913|14920.5|14916.5|14921.5|14917.5|14910|14906|372
1661829000000|2022-08-30 03:10:00|14921|14917|14927.5|14923.5|14933.5|14929.5|14917.5|14913.5|1357
1661829300000|2022-08-30 03:15:00|14926.5|14922.5|14927.5|14923.5|14933.5|14929.5|14922|14918|731
1661829600000|2022-08-30 03:20:00|14928.5|14924.5|14937.5|14933.5|14939.5|14935.5|14927|14923|1095
1661829900000|2022-08-30 03:25:00|14938.5|14934.5|14946|14942|14953|14949|14935.5|14931.5|2453
1661830200000|2022-08-30 03:30:00|14946.5|14942.5|14946.5|14942.5|14948.5|14944.5|14938|14934|972
1661830500000|2022-08-30 03:35:00|14947|14943|14948.5|14944.5|14954.5|14950.5|14944|14940|1175
1661830800000|2022-08-30 03:40:00|14949.5|14945.5|14954.5|14950.5|14957.5|14953.5|14949|14945|1025
1661831100000|2022-08-30 03:45:00|14955.5|14951.5|14958|14954|14958|14954|14950.5|14946.5|807
1661831400000|2022-08-30 03:50:00|14958.5|14954.5|14961|14957|14962|14958|14953.5|14949.5|927
1661831700000|2022-08-30 03:55:00|14961.5|14957.5|14964.5|14960.5|14965.5|14961.5|14956.5|14952.5|726
1661832000000|2022-08-30 04:00:00|14964|14960|14970.5|14966.5|14971.5|14967.5|14961.5|14957.5|1215
1661832300000|2022-08-30 04:05:00|14971|14967|14973.5|14969.5|14973.5|14969.5|14965.5|14961.5|636
1661832600000|2022-08-30 04:10:00|14972.5|14968.5|14967.5|14963.5|14976.5|14972.5|14966.5|14962.5|908
1661832900000|2022-08-30 04:15:00|14967|14963|14977.5|14973.5|14978.5|14974.5|14964.5|14960.5|844
1661833200000|2022-08-30 04:20:00|14978|14974|14977.5|14973.5|14987.5|14983.5|14975.5|14971.5|1623
1661833500000|2022-08-30 04:25:00|14976|14972|14985.5|14981.5|14985.5|14981.5|14975|14971|743
1661833800000|2022-08-30 04:30:00|14986.5|14982.5|15004.5|15000.5|15007|15003|14986.5|14982.5|2164
1661834100000|2022-08-30 04:35:00|15005.5|15001.5|15011.5|15007.5|15013.5|15009.5|14997.5|14993.5|1622
1661834400000|2022-08-30 04:40:00|15010.5|15006.5|15012.5|15008.5|15014.5|15010.5|15006.5|15002.5|1340
1661834700000|2022-08-30 04:45:00|15012|15008|15015.5|15011.5|15022.5|15018.5|15010|15006|1424
1661835000000|2022-08-30 04:50:00|15014.5|15010.5|15017.5|15013.5|15019.5|15015.5|15013.5|15009.5|841
1661835300000|2022-08-30 04:55:00|15017|15013|15013.5|15009.5|15017|15013|15009.5|15005.5|786
1661835600000|2022-08-30 05:00:00|15012|15008|14985.5|14981.5|15015.5|15011.5|14985.5|14981.5|2333
1661835900000|2022-08-30 05:05:00|14986.5|14982.5|14986.5|14982.5|14993|14989|14984|14980|1335
1661836200000|2022-08-30 05:10:00|14987.5|14983.5|14987|14983|14989.5|14985.5|14979.5|14975.5|1317
1661836500000|2022-08-30 05:15:00|14987.5|14983.5|14972.5|14968.5|14987.5|14983.5|14968.5|14964.5|1783
1661836800000|2022-08-30 05:20:00|14973.5|14969.5|14972|14968|14975.5|14971.5|14966.5|14962.5|1350
1661837100000|2022-08-30 05:25:00|14974.5|14970.5|14968.5|14964.5|14976.5|14972.5|14956|14952|2598
1661837400000|2022-08-30 05:30:00|14967.4|14963.4|14970.9|14966.9|14972.4|14968.4|14962.4|14958.4|1753
1661837700000|2022-08-30 05:35:00|14971.4|14967.4|14970.4|14966.4|14971.4|14967.4|14962.4|14958.4|1108
1661838000000|2022-08-30 05:40:00|14970.9|14966.9|14977.4|14973.4|14980.4|14976.4|14968.9|14964.9|2260
1661838300000|2022-08-30 05:45:00|14982.4|14968.4|14979.4|14965.4|14982.5|14968.5|14978.3|14964.3|0
1661838600000|2022-08-30 05:50:00|14978.3|14964.3|14983.3|14969.3|14983.3|14969.3|14976.2|14962.2|0
1661838900000|2022-08-30 05:55:00|14983.1|14969.1|14990.4|14976.4|14990.8|14976.8|14983.1|14969.1|0
1661839200000|2022-08-30 06:00:00|14990.8|14976.8|14981.3|14967.3|14992.1|14978.1|14977.5|14963.5|0
1661839500000|2022-08-30 06:05:00|14980.9|14966.9|14977.5|14963.5|14987.9|14973.9|14976.3|14962.3|0
1661839800000|2022-08-30 06:10:00|14977.9|14963.9|14970.9|14956.9|14977.9|14963.9|14968.4|14954.4|0
1661840100000|2022-08-30 06:15:00|14970.4|14956.4|14977.7|14963.7|14986.5|14972.5|14968.4|14954.4|0
1661840400000|2022-08-30 06:20:00|14977.6|14963.6|14980.5|14966.5|14980.5|14966.5|14974.7|14960.7|0
1661840700000|2022-08-30 06:25:00|14980.4|14966.4|14978.7|14964.7|14982.5|14968.5|14978.3|14964.3|0
1661841000000|2022-08-30 06:30:00|14979|14965|14973.2|14959.2|14983.6|14969.6|14972.6|14958.6|0
1661841300000|2022-08-30 06:35:00|14972.6|14958.6|14972.9|14958.9|14973.4|14959.4|14968.4|14954.4|0
1661841600000|2022-08-30 06:40:00|14973.5|14959.5|14980.6|14966.6|14983.7|14969.7|14971.6|14957.6|0
1661841900000|2022-08-30 06:45:00|14980.5|14966.5|14977|14963|14985.6|14971.6|14974.7|14960.7|0
1661842200000|2022-08-30 06:50:00|14977.1|14963.1|14973.6|14959.6|14977.1|14963.1|14972|14958|0
1661842500000|2022-08-30 06:55:00|14974.2|14960.2|14983.9|14969.9|14987.2|14973.2|14974.2|14960.2|0
1661842800000|2022-08-30 07:00:00|14983.7|14969.7|14988.4|14982.4|14993.9|14987.9|14983.7|14969.7|816
1661843100000|2022-08-30 07:05:00|14987.9|14981.9|14995.4|14989.4|14996.4|14990.4|14983.4|14977.4|510
1661843400000|2022-08-30 07:10:00|14996.4|14990.4|14987.9|14981.9|14999.4|14993.4|14986.4|14980.4|555
1661843700000|2022-08-30 07:15:00|14988.4|14982.4|14995.4|14989.4|14998.9|14992.9|14982.9|14976.9|516
1661844000000|2022-08-30 07:20:00|14994.4|14988.4|14989.9|14983.9|14996.9|14990.9|14986.4|14980.4|191
1661844300000|2022-08-30 07:25:00|14990.9|14984.9|14987.4|14981.4|14991.9|14985.9|14984.9|14978.9|160
1661844600000|2022-08-30 07:30:00|14986.9|14980.9|14995.4|14989.4|14995.4|14989.4|14985.4|14979.4|202
1661844900000|2022-08-30 07:35:00|14994.9|14988.9|14998.4|14992.4|15001.4|14995.4|14993.9|14987.9|381
1661845200000|2022-08-30 07:40:00|14998.9|14992.9|15006.4|15000.4|15006.4|15000.4|14998.4|14992.4|300
1661845500000|2022-08-30 07:45:00|15007.4|15001.4|15010.4|15004.4|15010.9|15004.9|15002.4|14996.4|285
1661845800000|2022-08-30 07:50:00|15010.9|15004.9|15006.4|15000.4|15012.4|15006.4|15006.4|15000.4|242
1661846100000|2022-08-30 07:55:00|15005.9|14999.9|15003.9|14997.9|15007.4|15001.4|15001.4|14995.4|231
1661846400000|2022-08-30 08:00:00|15004.9|14998.9|15022.4|15016.4|15025.4|15019.4|15004.4|14998.4|805
1661846700000|2022-08-30 08:05:00|15021.9|15015.9|15025.4|15019.4|15026.4|15020.4|15021.9|15015.9|317
1661847000000|2022-08-30 08:10:00|15025.9|15019.9|15025.4|15019.4|15027.4|15021.4|15022.9|15016.9|379
1661847300000|2022-08-30 08:15:00|15024.9|15018.9|15041.4|15035.4|15041.4|15035.4|15024.9|15018.9|723
1661847600000|2022-08-30 08:20:00|15042.4|15036.4|15037.4|15031.4|15042.9|15036.9|15035.4|15029.4|507
1661847900000|2022-08-30 08:25:00|15036.9|15030.9|15040.4|15034.4|15041.4|15035.4|15036.4|15030.4|251
1661848200000|2022-08-30 08:30:00|15041.4|15035.4|15030.4|15024.4|15041.4|15035.4|15029.4|15023.4|292
1661848500000|2022-08-30 08:35:00|15029.4|15023.4|15027.4|15021.4|15030.4|15024.4|15027.4|15021.4|204
1661848800000|2022-08-30 08:40:00|15026.4|15020.4|15027.4|15021.4|15027.4|15021.4|15021.9|15015.9|305
1661849100000|2022-08-30 08:45:00|15026.4|15020.4|15026.4|15020.4|15029.4|15023.4|15024.4|15018.4|178
1661849400000|2022-08-30 08:50:00|15025.9|15019.9|15028.4|15022.4|15031.4|15025.4|15024.9|15018.9|151
1661849700000|2022-08-30 08:55:00|15028.9|15022.9|15028.4|15022.4|15030.9|15024.9|15028.4|15022.4|89
1661850000000|2022-08-30 09:00:00|15029.9|15023.9|15023.9|15017.9|15035.4|15029.4|15022.9|15016.9|280
1661850300000|2022-08-30 09:05:00|15024.4|15018.4|15021.4|15015.4|15025.4|15019.4|15021.4|15015.4|181
1661850600000|2022-08-30 09:10:00|15022.4|15016.4|15023.4|15017.4|15024.9|15018.9|15020.4|15014.4|99
1661850900000|2022-08-30 09:15:00|15023.9|15017.9|15019.4|15013.4|15024.9|15018.9|15015.4|15009.4|282
1661851200000|2022-08-30 09:20:00|15019.9|15013.9|15025.4|15019.4|15026.9|15020.9|15018.4|15012.4|113
1661851500000|2022-08-30 09:25:00|15024.9|15018.9|15024.4|15018.4|15026.4|15020.4|15022.9|15016.9|59
1661851800000|2022-08-30 09:30:00|15025.4|15019.4|15034.4|15028.4|15035.4|15029.4|15025.4|15019.4|190
1661852100000|2022-08-30 09:35:00|15033.4|15027.4|15033.4|15027.4|15034.4|15028.4|15030.4|15024.4|125
1661852400000|2022-08-30 09:40:00|15033.9|15027.9|15032.4|15026.4|15033.9|15027.9|15029.4|15023.4|116
1661852700000|2022-08-30 09:45:00|15031.9|15025.9|15029.9|15023.9|15033.4|15027.4|15028.4|15022.4|127
1661853000000|2022-08-30 09:50:00|15030.4|15024.4|15033.4|15027.4|15033.4|15027.4|15029.4|15023.4|42
1661853300000|2022-08-30 09:55:00|15032.9|15026.9|15032.4|15026.4|15033.4|15027.4|15031.4|15025.4|48
1661853600000|2022-08-30 10:00:00|15033.4|15027.4|15030.4|15024.4|15033.4|15027.4|15026.4|15020.4|168
1661853900000|2022-08-30 10:05:00|15029.9|15023.9|15034.4|15028.4|15037.4|15031.4|15028.9|15022.9|173
1661854200000|2022-08-30 10:10:00|15033.9|15027.9|15032.4|15026.4|15035.4|15029.4|15032.4|15026.4|74
1661854500000|2022-08-30 10:15:00|15031.4|15025.4|15028.4|15022.4|15031.4|15025.4|15028.4|15022.4|115
1661854800000|2022-08-30 10:20:00|15029.4|15023.4|15027.4|15021.4|15030.4|15024.4|15027.4|15021.4|68
1661855100000|2022-08-30 10:25:00|15027.9|15021.9|15030.4|15024.4|15030.4|15024.4|15027.4|15021.4|46
1661855400000|2022-08-30 10:30:00|15031.4|15025.4|15032.4|15026.4|15034.4|15028.4|15030.4|15024.4|113
1661855700000|2022-08-30 10:35:00|15031.9|15025.9|15028.4|15022.4|15031.9|15025.9|15028.4|15022.4|51
1661856000000|2022-08-30 10:40:00|15028.9|15022.9|15027.4|15021.4|15029.4|15023.4|15026.9|15020.9|78
1661856300000|2022-08-30 10:45:00|15026.4|15020.4|15026.4|15020.4|15028.4|15022.4|15025.4|15019.4|111
1661856600000|2022-08-30 10:50:00|15027.9|15021.9|15027.9|15021.9|15028.4|15022.4|15025.4|15019.4|54
1661856900000|2022-08-30 10:55:00|15027.4|15021.4|15024.9|15018.9|15027.4|15021.4|15022.4|15016.4|164
1661857200000|2022-08-30 11:00:00|15025.4|15019.4|15027.9|15021.9|15028.4|15022.4|15023.4|15017.4|92
1661857500000|2022-08-30 11:05:00|15027.4|15021.4|15024.4|15018.4|15029.4|15023.4|15023.4|15017.4|109
1661857800000|2022-08-30 11:10:00|15023.9|15017.9|15026.9|15020.9|15028.9|15022.9|15023.4|15017.4|111
1661858100000|2022-08-30 11:15:00|15027.4|15021.4|15029.4|15023.4|15030.4|15024.4|15026.4|15020.4|67
1661858400000|2022-08-30 11:20:00|15030.4|15024.4|15024.9|15018.9|15030.4|15024.4|15024.4|15018.4|81
1661858700000|2022-08-30 11:25:00|15024.4|15018.4|15022.9|15016.9|15024.4|15018.4|15020.4|15014.4|117
1661859000000|2022-08-30 11:30:00|15022.4|15016.4|15023.4|15017.4|15025.4|15019.4|15021.4|15015.4|68
1661859300000|2022-08-30 11:35:00|15021.9|15015.9|15021.9|15015.9|15023.9|15017.9|15020.4|15014.4|77
1661859600000|2022-08-30 11:40:00|15022.4|15016.4|15023.4|15017.4|15023.9|15017.9|15021.9|15015.9|28
1661859900000|2022-08-30 11:45:00|15024.4|15018.4|15024.9|15018.9|15027.4|15021.4|15023.4|15017.4|61
1661860200000|2022-08-30 11:50:00|15024.4|15018.4|15015.4|15009.4|15024.4|15018.4|15013.4|15007.4|409
1661860500000|2022-08-30 11:55:00|15014.9|15008.9|15014.4|15008.4|15016.4|15010.4|15013.4|15007.4|167
1661860800000|2022-08-30 12:00:00|15015.4|15009.4|15022.4|15016.4|15022.4|15016.4|15014.4|15008.4|185
1661861100000|2022-08-30 12:05:00|15023.9|15017.9|15018.4|15012.4|15023.9|15017.9|15018.4|15012.4|106
1661861400000|2022-08-30 12:10:00|15018.9|15012.9|15022.9|15016.9|15023.4|15017.4|15017.4|15011.4|78
1661861700000|2022-08-30 12:15:00|15021.9|15015.9|15015.4|15009.4|15024.9|15018.9|15015.4|15009.4|149
1661862000000|2022-08-30 12:20:00|15016.4|15010.4|15010.9|15004.9|15016.4|15010.4|15009.4|15003.4|275
1661862300000|2022-08-30 12:25:00|15011.4|15005.4|15005.4|14999.4|15012.4|15006.4|15001.4|14995.4|691
1661862600000|2022-08-30 12:30:00|15006.4|15000.4|14995.4|14989.4|15009.4|15003.4|14995.4|14989.4|594
1661862900000|2022-08-30 12:35:00|14994.9|14988.9|15004.4|14998.4|15005.4|14999.4|14994.9|14988.9|251
1661863200000|2022-08-30 12:40:00|15003.9|14997.9|15002.4|14996.4|15008.4|15002.4|14996.4|14990.4|308
1661863500000|2022-08-30 12:45:00|15003.4|14997.4|15001.4|14995.4|15008.4|15002.4|15000.4|14994.4|215
1661863800000|2022-08-30 12:50:00|15000.9|14994.9|15003.4|14997.4|15007.4|15001.4|14999.4|14993.4|179
1661864100000|2022-08-30 12:55:00|15003.9|14997.9|14998.4|14992.4|15006.9|15000.9|14998.4|14992.4|138
1661864400000|2022-08-30 13:00:00|14998.9|14992.9|14997.4|14991.4|15003.4|14997.4|14996.4|14990.4|311
1661864700000|2022-08-30 13:05:00|14998.4|14992.4|14995.4|14989.4|14999.4|14993.4|14989.4|14983.4|504
1661865000000|2022-08-30 13:10:00|14996.4|14990.4|15003.4|14997.4|15003.4|14997.4|14994.4|14988.4|229
1661865300000|2022-08-30 13:15:00|15003.9|14997.9|14996.4|14990.4|15003.9|14997.9|14995.4|14989.4|201
1661865600000|2022-08-30 13:20:00|14995.9|14989.9|15001.4|14995.4|15001.4|14995.4|14992.9|14986.9|205
1661865900000|2022-08-30 13:25:00|15000.9|14994.9|15001.4|14995.4|15001.9|14995.9|14998.4|14992.4|132
1661866200000|2022-08-30 13:30:00|15000.9|14994.9|14998.9|14992.9|15005.9|14999.9|14984.9|14978.9|1288
1661866500000|2022-08-30 13:35:00|14997.9|14991.9|14985.9|14979.9|15001.9|14995.9|14975.9|14969.9|1610
1661866800000|2022-08-30 13:40:00|14986.4|14980.4|14957.9|14951.9|14987.4|14981.4|14955.4|14949.4|1848
1661867100000|2022-08-30 13:45:00|14957.4|14951.4|14959.4|14953.4|14961.9|14955.9|14942.9|14936.9|2238
1661867400000|2022-08-30 13:50:00|14957.4|14951.4|14942.9|14936.9|14958.4|14952.4|14940.4|14934.4|1388
1661867700000|2022-08-30 13:55:00|14941.9|14935.9|14934.9|14928.9|14944.9|14938.9|14925.4|14919.4|1964
1661868000000|2022-08-30 14:00:00|14936.9|14930.9|14928.4|14922.4|14940.4|14934.4|14917.4|14911.4|1875
1661868300000|2022-08-30 14:05:00|14927.9|14921.9|14905.4|14899.4|14928.4|14922.4|14894.9|14888.9|2238
1661868600000|2022-08-30 14:10:00|14904.9|14898.9|14899.4|14893.4|14909.4|14903.4|14895.4|14889.4|1259
1661868900000|2022-08-30 14:15:00|14898.9|14892.9|14886.9|14880.9|14902.4|14896.4|14875.9|14869.9|1562
1661869200000|2022-08-30 14:20:00|14887.9|14881.9|14855.9|14849.9|14892.4|14886.4|14853.4|14847.4|2432
1661869500000|2022-08-30 14:25:00|14856.4|14850.4|14864.9|14858.9|14871.9|14865.9|14850.4|14844.4|1446
1661869800000|2022-08-30 14:30:00|14864.4|14858.4|14823.4|14817.4|14867.4|14861.4|14823.4|14817.4|2895
1661870100000|2022-08-30 14:35:00|14824.4|14818.4|14816.9|14810.9|14826.4|14820.4|14806.9|14800.9|2320
1661870400000|2022-08-30 14:40:00|14817.4|14811.4|14786.9|14780.9|14820.4|14814.4|14783.9|14777.9|1758
1661870700000|2022-08-30 14:45:00|14787.4|14781.4|14760.9|14754.9|14792.9|14786.9|14755.9|14749.9|2942
1661871000000|2022-08-30 14:50:00|14761.4|14755.4|14811.4|14805.4|14812.9|14806.9|14751.4|14745.4|3394
1661871300000|2022-08-30 14:55:00|14812.4|14806.4|14829.4|14823.4|14829.4|14823.4|14807.9|14801.9|2080
1661871600000|2022-08-30 15:00:00|14828.4|14822.4|14828.9|14822.9|14855.9|14849.9|14818.9|14812.9|3146
1661871900000|2022-08-30 15:05:00|14827.9|14821.9|14834.4|14828.4|14849.9|14843.9|14819.4|14813.4|1621
1661872200000|2022-08-30 15:10:00|14833.4|14827.4|14809.4|14803.4|14833.9|14827.9|14794.4|14788.4|2285
1661872500000|2022-08-30 15:15:00|14808.9|14802.9|14845.9|14839.9|14846.9|14840.9|14800.9|14794.9|2021
1661872800000|2022-08-30 15:20:00|14844.4|14838.4|14838.4|14832.4|14846.9|14840.9|14827.4|14821.4|998
1661873100000|2022-08-30 15:25:00|14838.9|14832.9|14837.9|14831.9|14850.4|14844.4|14827.4|14821.4|1286
1661873400000|2022-08-30 15:30:00|14838.9|14832.9|14858.4|14852.4|14859.4|14853.4|14834.9|14828.9|1009
1661873700000|2022-08-30 15:35:00|14856.4|14850.4|14837.9|14831.9|14859.4|14853.4|14836.4|14830.4|1033
1661874000000|2022-08-30 15:40:00|14836.9|14830.9|14837.4|14831.4|14842.9|14836.9|14825.9|14819.9|864
1661874300000|2022-08-30 15:45:00|14836.4|14830.4|14813.9|14807.9|14836.4|14830.4|14813.9|14807.9|679
1661874600000|2022-08-30 15:50:00|14814.9|14808.9|14835.4|14829.4|14837.9|14831.9|14813.9|14807.9|712
1661874900000|2022-08-30 15:55:00|14835.9|14829.9|14836.9|14830.9|14849.4|14843.4|14834.9|14828.9|860
1661875200000|2022-08-30 16:00:00|14835.9|14829.9|14838.9|14832.9|14848.9|14842.9|14834.4|14828.4|466
1661875500000|2022-08-30 16:05:00|14837.9|14831.9|14841.9|14835.9|14848.4|14842.4|14836.9|14830.9|306
1661875800000|2022-08-30 16:10:00|14841.4|14835.4|14846.4|14840.4|14846.4|14840.4|14834.9|14828.9|261
1661876100000|2022-08-30 16:15:00|14847.4|14841.4|14849.4|14843.4|14865.9|14859.9|14844.4|14838.4|1103
1661876400000|2022-08-30 16:20:00|14848.9|14842.9|14838.4|14832.4|14849.4|14843.4|14835.4|14829.4|534
1661876700000|2022-08-30 16:25:00|14838.9|14832.9|14838.4|14832.4|14838.9|14832.9|14827.4|14821.4|468
1661877000000|2022-08-30 16:30:00|14837.4|14831.4|14816.4|14810.4|14837.9|14831.9|14816.4|14810.4|522
1661877300000|2022-08-30 16:35:00|14815.9|14809.9|14824.9|14818.9|14826.4|14820.4|14811.9|14805.9|493
1661877600000|2022-08-30 16:40:00|14825.4|14819.4|14806.4|14800.4|14825.4|14819.4|14805.4|14799.4|366
1661877900000|2022-08-30 16:45:00|14805.4|14799.4|14802.4|14796.4|14809.4|14803.4|14795.4|14789.4|667
1661878200000|2022-08-30 16:50:00|14802.9|14796.9|14818.9|14812.9|14819.9|14813.9|14802.9|14796.9|423
1661878500000|2022-08-30 16:55:00|14818.4|14812.4|14816.4|14810.4|14823.9|14817.9|14816.4|14810.4|266
1661878800000|2022-08-30 17:00:00|14815.9|14809.9|14810.9|14804.9|14822.9|14816.9|14808.4|14802.4|566
1661879100000|2022-08-30 17:05:00|14809.9|14803.9|14805.4|14799.4|14822.4|14816.4|14799.4|14793.4|482
1661879400000|2022-08-30 17:10:00|14805.9|14799.9|14791.4|14785.4|14810.9|14804.9|14790.4|14784.4|717
1661879700000|2022-08-30 17:15:00|14790.4|14784.4|14785.4|14779.4|14798.9|14792.9|14784.9|14778.9|648
1661880000000|2022-08-30 17:20:00|14784.9|14778.9|14776.4|14770.4|14785.9|14779.9|14773.4|14767.4|606
1661880300000|2022-08-30 17:25:00|14776.9|14770.9|14794.4|14788.4|14794.9|14788.9|14776.9|14770.9|448
1661880600000|2022-08-30 17:30:00|14795.4|14789.4|14801.4|14795.4|14812.4|14806.4|14792.9|14786.9|579
1661880900000|2022-08-30 17:35:00|14801.9|14795.9|14805.9|14799.9|14806.4|14800.4|14794.4|14788.4|223
1661881200000|2022-08-30 17:40:00|14806.4|14800.4|14777.9|14771.9|14807.4|14801.4|14775.9|14769.9|458
1661881500000|2022-08-30 17:45:00|14777.4|14771.4|14803.9|14797.9|14804.9|14798.9|14775.4|14769.4|483
1661881800000|2022-08-30 17:50:00|14802.9|14796.9|14807.4|14801.4|14814.9|14808.9|14799.9|14793.9|442
1661882100000|2022-08-30 17:55:00|14806.9|14800.9|14808.9|14802.9|14815.9|14809.9|14803.9|14797.9|204
1661882400000|2022-08-30 18:00:00|14808.4|14802.4|14813.9|14807.9|14817.4|14811.4|14798.4|14792.4|306
1661882700000|2022-08-30 18:05:00|14812.9|14806.9|14809.4|14803.4|14817.9|14811.9|14803.9|14797.9|176
1661883000000|2022-08-30 18:10:00|14809.9|14803.9|14812.4|14806.4|14820.9|14814.9|14807.9|14801.9|216
1661883300000|2022-08-30 18:15:00|14813.9|14807.9|14813.9|14807.9|14820.9|14814.9|14810.4|14804.4|161
1661883600000|2022-08-30 18:20:00|14813.4|14807.4|14814.9|14808.9|14818.4|14812.4|14803.9|14797.9|233
1661883900000|2022-08-30 18:25:00|14816.4|14810.4|14801.9|14795.9|14818.9|14812.9|14799.9|14793.9|121
1661884200000|2022-08-30 18:30:00|14802.4|14796.4|14811.9|14805.9|14820.4|14814.4|14801.4|14795.4|160
1661884500000|2022-08-30 18:35:00|14812.4|14806.4|14812.9|14806.9|14813.9|14807.9|14801.9|14795.9|71
1661884800000|2022-08-30 18:40:00|14813.4|14807.4|14801.9|14795.9|14815.9|14809.9|14799.4|14793.4|90
1661885100000|2022-08-30 18:45:00|14800.9|14794.9|14803.9|14797.9|14808.4|14802.4|14800.9|14794.9|72
1661885400000|2022-08-30 18:50:00|14804.9|14798.9|14808.9|14802.9|14811.9|14805.9|14798.4|14792.4|88
1661885700000|2022-08-30 18:55:00|14807.9|14801.9|14808.9|14802.9|14817.4|14811.4|14801.4|14795.4|100
1661886000000|2022-08-30 19:00:00|14808.4|14802.4|14825.9|14819.9|14833.9|14827.9|14805.9|14799.9|335
1661886300000|2022-08-30 19:05:00|14824.9|14818.9|14845.9|14839.9|14847.4|14841.4|14823.9|14817.9|400
1661886600000|2022-08-30 19:10:00|14846.4|14840.4|14854.4|14848.4|14865.4|14859.4|14843.4|14837.4|591
1661886900000|2022-08-30 19:15:00|14854.9|14848.9|14853.9|14847.9|14858.9|14852.9|14845.4|14839.4|190
1661887200000|2022-08-30 19:20:00|14854.9|14848.9|14854.9|14848.9|14856.9|14850.9|14846.9|14840.9|89
1661887500000|2022-08-30 19:25:00|14854.4|14848.4|14840.9|14834.9|14856.9|14850.9|14837.9|14831.9|159
1661887800000|2022-08-30 19:30:00|14841.9|14835.9|14827.4|14821.4|14842.9|14836.9|14819.9|14813.9|231
1661888100000|2022-08-30 19:35:00|14828.4|14822.4|14837.9|14831.9|14838.9|14832.9|14827.9|14821.9|96
1661888400000|2022-08-30 19:40:00|14836.9|14830.9|14839.9|14833.9|14845.9|14839.9|14836.9|14830.9|103
1661888700000|2022-08-30 19:45:00|14840.9|14834.9|14825.9|14819.9|14841.9|14835.9|14820.4|14814.4|166
1661889000000|2022-08-30 19:50:00|14832.9|14826.9|14822.4|14816.4|14841.9|14835.9|14818.4|14812.4|257
1661889300000|2022-08-30 19:55:00|14822.9|14816.9|14837.9|14831.9|14840.4|14834.4|14822.9|14816.9|178
1661889600000|2022-08-30 20:00:00|14836.4|14830.4|14836.9|14830.9|14842.9|14836.9|14828.9|14822.9|159
1661889900000|2022-08-30 20:05:00|14837.4|14831.4|14837.4|14831.4|14839.9|14833.9|14836.4|14830.4|40
1661890200000|2022-08-30 20:10:00|14838.9|14832.9|14848.4|14842.4|14849.9|14843.9|14838.9|14832.9|150
1661890500000|2022-08-30 20:15:00|14847.9|14841.9|14842.4|14836.4|14848.9|14842.9|14841.9|14835.9|117
1661890800000|2022-08-30 20:20:00|14842.9|14836.9|14841.9|14835.9|14844.4|14838.4|14840.4|14834.4|42
1661891100000|2022-08-30 20:25:00|14841.4|14835.4|14845.4|14839.4|14845.9|14839.9|14840.9|14834.9|74
1661891400000|2022-08-30 20:30:00|14846.4|14840.4|14845.9|14839.9|14847.4|14841.4|14845.4|14839.4|43
1661891700000|2022-08-30 20:35:00|14845.4|14839.4|14847.9|14841.9|14849.9|14843.9|14844.9|14838.9|89
1661892000000|2022-08-30 20:40:00|14848.4|14842.4|14843.9|14837.9|14848.9|14842.9|14843.9|14837.9|56
1661892300000|2022-08-30 20:45:00|14843.4|14837.4|14843.4|14837.4|14846.9|14840.9|14841.4|14835.4|87
1661892600000|2022-08-30 20:50:00|14842.9|14836.9|14843.4|14837.4|14846.4|14840.4|14841.4|14835.4|116
1661892900000|2022-08-30 20:55:00|14843.9|14837.9|14849.9|14843.9|14849.9|14843.9|14842.9|14836.9|234
1661893200000|2022-08-30 21:00:00|14853.5|14839.5|14852.6|14838.6|14854.2|14840.2|14852.6|14838.6|0
1661893500000|2022-08-30 21:05:00|14850.9|14836.9|14845.3|14831.3|14850.9|14836.9|14845.3|14831.3|0
1661893800000|2022-08-30 21:10:00|14845.4|14831.4|14844.8|14830.8|14845.5|14831.5|14844.8|14830.8|0
1661894100000|2022-08-30 21:15:00|14846.2|14832.2|14846.5|14832.5|14847.4|14833.4|14846.2|14832.2|0
1661894400000|2022-08-30 21:20:00|14846|14832|14846.3|14832.3|14846.7|14832.7|14845|14831|0
1661894700000|2022-08-30 21:25:00|14846.2|14832.2|14847.3|14833.3|14847.5|14833.5|14846.2|14832.2|0
1661895000000|2022-08-30 21:30:00|14845.8|14831.8|14845.5|14831.5|14846.2|14832.2|14845.3|14831.3|0
1661895300000|2022-08-30 21:35:00|14845.3|14831.3|14844.9|14830.9|14845.6|14831.6|14844.9|14830.9|0
1661895600000|2022-08-30 21:40:00|14845.2|14831.2|14846.5|14832.5|14846.5|14832.5|14845.2|14831.2|0
1661895900000|2022-08-30 21:45:00|14846.7|14832.7|14845.8|14831.8|14847|14833|14845.6|14831.6|0
1661896200000|2022-08-30 21:50:00|14842.4|14828.4|14842.5|14828.5|14842.8|14828.8|14841.8|14827.8|0
1661896500000|2022-08-30 21:55:00|14843.5|14829.5|14844.1|14830.1|14844.2|14830.2|14842.6|14828.6|0
1661896800000|2022-08-30 22:00:00|14850.4|14836.4|14842.4|14828.4|14852|14838|14840.8|14826.8|0
1661897100000|2022-08-30 22:05:00|14842.8|14828.8|14840.8|14826.8|14844.5|14830.5|14837.4|14823.4|0
1661897400000|2022-08-30 22:10:00|14841.6|14827.6|14841.6|14827.6|14846.6|14832.6|14840.8|14826.8|0
1661897700000|2022-08-30 22:15:00|14842.4|14828.4|14841.2|14827.2|14842.4|14828.4|14835.7|14821.7|0
1661898000000|2022-08-30 22:20:00|14841.6|14827.6|14839.1|14825.1|14841.6|14827.6|14836.6|14822.6|0
1661898300000|2022-08-30 22:25:00|14838.3|14824.3|14837.4|14823.4|14840.8|14826.8|14836.6|14822.6|0
1661898600000|2022-08-30 22:30:00|14837.8|14823.8|14844.1|14830.1|14846.6|14832.6|14837.4|14823.4|0
1661898900000|2022-08-30 22:35:00|14844.5|14830.5|14848.3|14834.3|14849.1|14835.1|14840.3|14826.3|0
1661899200000|2022-08-30 22:40:00|14849.1|14835.1|14848.3|14834.3|14849.1|14835.1|14844.1|14830.1|0
1661899500000|2022-08-30 22:45:00|14847.4|14833.4|14848.3|14834.3|14849.9|14835.9|14844.9|14830.9|0
1661899800000|2022-08-30 22:50:00|14849.1|14835.1|14848.3|14834.3|14853.3|14839.3|14848.3|14834.3|0
1661900100000|2022-08-30 22:55:00|14847.8|14833.8|14849.9|14835.9|14851.6|14837.6|14845.7|14831.7|0
1661900400000|2022-08-30 23:00:00|14849.1|14835.1|14848.3|14834.3|14852.4|14838.4|14848.3|14834.3|0
1661900700000|2022-08-30 23:05:00|14849.1|14835.1|14846.6|14832.6|14849.1|14835.1|14845.7|14831.7|0
1661901000000|2022-08-30 23:10:00|14847|14833|14839.9|14825.9|14849.1|14835.1|14837.4|14823.4|0
1661901300000|2022-08-30 23:15:00|14840.3|14826.3|14839.1|14825.1|14843.2|14829.2|14839.1|14825.1|0
1661901600000|2022-08-30 23:20:00|14839.5|14825.5|14839.9|14825.9|14840.7|14826.7|14838.2|14824.2|0
1661901900000|2022-08-30 23:25:00|14840.7|14826.7|14840.7|14826.7|14841.6|14827.6|14836.5|14822.5|0
1661902200000|2022-08-30 23:30:00|14839.9|14825.9|14833.2|14819.2|14839.9|14825.9|14829|14815|0
1661902500000|2022-08-30 23:35:00|14831.5|14817.5|14834.4|14820.4|14837.4|14823.4|14830.7|14816.7|0
1661902800000|2022-08-30 23:40:00|14834.9|14820.9|14837.4|14823.4|14839.1|14825.1|14834|14820|0
1661903100000|2022-08-30 23:45:00|14836.9|14822.9|14837.4|14823.4|14839.1|14825.1|14835.7|14821.7|0
1661903400000|2022-08-30 23:50:00|14838.2|14824.2|14836.5|14822.5|14839.9|14825.9|14834|14820|0
1661903700000|2022-08-30 23:55:00|14837.4|14823.4|14845.7|14831.7|14847.4|14833.4|14835.7|14821.7|0
1661904000000|2022-08-31 00:00:00|14844.9|14830.9|14848.3|14834.3|14849.9|14835.9|14839.9|14825.9|0
1661904300000|2022-08-31 00:05:00|14847.4|14833.4|14864|14850|14865.3|14851.3|14844.1|14830.1|0
1661904600000|2022-08-31 00:10:00|14863.6|14849.6|14862|14848|14866.2|14852.2|14859.9|14845.9|0
1661904900000|2022-08-31 00:15:00|14862.8|14848.8|14866.6|14852.6|14866.6|14852.6|14858.2|14844.2|0
1661905200000|2022-08-31 00:20:00|14867.6|14853.6|14876.9|14862.9|14878.4|14864.4|14866.6|14852.6|0
1661905500000|2022-08-31 00:25:00|14877.3|14863.3|14876.9|14862.9|14882.8|14868.8|14873.2|14859.2|0
1661905800000|2022-08-31 00:30:00|14877.1|14863.1|14876.9|14862.9|14884.5|14870.5|14874|14860|0
1661906100000|2022-08-31 00:35:00|14876.5|14862.5|14877.8|14863.8|14877.8|14863.8|14867.3|14853.3|0
1661906400000|2022-08-31 00:40:00|14877.3|14863.3|14895.7|14881.7|14896.2|14882.2|14877.3|14863.3|0
1661906700000|2022-08-31 00:45:00|14895.3|14881.3|14889.4|14885.4|14895.7|14888.4|14872.9|14868.9|4076
1661907000000|2022-08-31 00:50:00|14890.4|14886.4|14872.4|14868.4|14890.4|14886.4|14872.4|14868.4|1449
1661907300000|2022-08-31 00:55:00|14872.9|14868.9|14866.4|14862.4|14872.9|14868.9|14860.4|14856.4|1330
1661907600000|2022-08-31 01:00:00|14865.9|14861.9|14883.4|14879.4|14889.9|14885.9|14855.4|14851.4|3134
1661907900000|2022-08-31 01:05:00|14882.4|14878.4|14882.4|14878.4|14886.4|14882.4|14868.9|14864.9|1667
1661908200000|2022-08-31 01:10:00|14881.4|14877.4|14888.4|14884.4|14888.4|14884.4|14869.9|14865.9|1327
1661908500000|2022-08-31 01:15:00|14887.4|14883.4|14902.4|14898.4|14903.4|14899.4|14880.4|14876.4|2485
1661908800000|2022-08-31 01:20:00|14904.4|14900.4|14896.4|14892.4|14914.4|14910.4|14893.9|14889.9|2565
1661909100000|2022-08-31 01:25:00|14896.9|14892.9|14892.4|14888.4|14904.4|14900.4|14886.9|14882.9|1226
1661909400000|2022-08-31 01:30:00|14893.4|14889.4|14924.4|14920.4|14927.4|14923.4|14891.9|14887.9|2771
1661909700000|2022-08-31 01:35:00|14924.9|14920.9|14952.4|14948.4|14952.4|14948.4|14924.4|14920.4|2712
1661910000000|2022-08-31 01:40:00|14953.4|14949.4|14952.4|14948.4|14966.4|14962.4|14947.4|14943.4|2976
1661910300000|2022-08-31 01:45:00|14951.4|14947.4|14938.4|14934.4|14955.4|14951.4|14932.4|14928.4|2048
1661910600000|2022-08-31 01:50:00|14939.4|14935.4|14931.4|14927.4|14940.4|14936.4|14927.9|14923.9|1400
1661910900000|2022-08-31 01:55:00|14930.9|14926.9|14922.9|14918.9|14938.4|14934.4|14919.4|14915.4|1414
1661911200000|2022-08-31 02:00:00|14924.9|14920.9|14947.4|14943.4|14947.4|14943.4|14922.4|14918.4|1775
1661911500000|2022-08-31 02:05:00|14948.4|14944.4|14937.4|14933.4|14951.4|14947.4|14934.4|14930.4|1241
1661911800000|2022-08-31 02:10:00|14938.4|14934.4|14927.4|14923.4|14938.4|14934.4|14925.4|14921.4|965
1661912100000|2022-08-31 02:15:00|14926.9|14922.9|14937.9|14933.9|14939.4|14935.4|14924.4|14920.4|958
1661912400000|2022-08-31 02:20:00|14937.4|14933.4|14914.4|14910.4|14939.4|14935.4|14909.4|14905.4|1372
1661912700000|2022-08-31 02:25:00|14913.9|14909.9|14909.4|14905.4|14917.4|14913.4|14904.4|14900.4|1377
1661913000000|2022-08-31 02:30:00|14908.9|14904.9|14914.4|14910.4|14922.4|14918.4|14908.4|14904.4|975
1661913300000|2022-08-31 02:35:00|14913.4|14909.4|14941.4|14937.4|14942.4|14938.4|14910.4|14906.4|1734
1661913600000|2022-08-31 02:40:00|14941.9|14937.9|14949.4|14945.4|14955.4|14951.4|14937.4|14933.4|1611
1661913900000|2022-08-31 02:45:00|14948.9|14944.9|14960.4|14956.4|14962.4|14958.4|14948.4|14944.4|1353
1661914200000|2022-08-31 02:50:00|14961.4|14957.4|14960.4|14956.4|14971.9|14967.9|14954.4|14950.4|1805
1661914500000|2022-08-31 02:55:00|14960.9|14956.9|14976.9|14972.9|14979.4|14975.4|14955.9|14951.9|1994
1661914800000|2022-08-31 03:00:00|14976.4|14972.4|14973.9|14969.9|14984.4|14980.4|14969.4|14965.4|1669
1661915100000|2022-08-31 03:05:00|14973.4|14969.4|15001.4|14997.4|15001.4|14997.4|14973.4|14969.4|2997
1661915400000|2022-08-31 03:10:00|15000.9|14996.9|15008.4|15004.4|15014.4|15010.4|14999.4|14995.4|2706
1661915700000|2022-08-31 03:15:00|15007.4|15003.4|15012.4|15008.4|15018.4|15014.4|14997.4|14993.4|2059
1661916000000|2022-08-31 03:20:00|15012.9|15008.9|15026.4|15022.4|15034.4|15030.4|15009.4|15005.4|2620
1661916300000|2022-08-31 03:25:00|15026.9|15022.9|15040.4|15036.4|15040.4|15036.4|15023.9|15019.9|2302
1661916600000|2022-08-31 03:30:00|15042.4|15038.4|15034.4|15030.4|15046.4|15042.4|15031.4|15027.4|2284
1661916900000|2022-08-31 03:35:00|15035.4|15031.4|15038.4|15034.4|15044.9|15040.9|15035.4|15031.4|1210
1661917200000|2022-08-31 03:40:00|15037.4|15033.4|15026.4|15022.4|15037.4|15033.4|15020.4|15016.4|1484
1661917500000|2022-08-31 03:45:00|15028.4|15024.4|15030.9|15026.9|15035.9|15031.9|15023.9|15019.9|1184
1661917800000|2022-08-31 03:50:00|15031.9|15027.9|15035.4|15031.4|15038.4|15034.4|15028.4|15024.4|837
1661918100000|2022-08-31 03:55:00|15034.4|15030.4|15040.4|15036.4|15043.4|15039.4|15031.4|15027.4|991
1661918400000|2022-08-31 04:00:00|15040.9|15036.9|15046.4|15042.4|15053.9|15049.9|15040.4|15036.4|1598
1661918700000|2022-08-31 04:05:00|15046.9|15042.9|15043.4|15039.4|15049.4|15045.4|15040.4|15036.4|670
1661919000000|2022-08-31 04:10:00|15044.4|15040.4|15052.4|15048.4|15059.4|15055.4|15042.4|15038.4|1165
1661919300000|2022-08-31 04:15:00|15051.4|15047.4|15063.4|15059.4|15064.9|15060.9|15051.4|15047.4|1515
1661919600000|2022-08-31 04:20:00|15063.9|15059.9|15074.4|15070.4|15074.4|15070.4|15060.4|15056.4|1514
1661919900000|2022-08-31 04:25:00|15073.9|15069.9|15053.4|15049.4|15074.4|15070.4|15051.4|15047.4|1204
1661920200000|2022-08-31 04:30:00|15052.4|15048.4|15063.4|15059.4|15063.4|15059.4|15049.4|15045.4|1230
1661920500000|2022-08-31 04:35:00|15064.4|15060.4|15072.9|15068.9|15074.9|15070.9|15063.4|15059.4|1155
1661920800000|2022-08-31 04:40:00|15072.4|15068.4|15072.4|15068.4|15078.9|15074.9|15070.4|15066.4|1343
1661921100000|2022-08-31 04:45:00|15072.9|15068.9|15072.4|15068.4|15076.9|15072.9|15068.4|15064.4|1069
1661921400000|2022-08-31 04:50:00|15071.9|15067.9|15069.9|15065.9|15074.4|15070.4|15066.4|15062.4|892
1661921700000|2022-08-31 04:55:00|15069.4|15065.4|15079.4|15075.4|15086.4|15082.4|15067.4|15063.4|1479
1661922000000|2022-08-31 05:00:00|15079.9|15075.9|15068.4|15064.4|15084.4|15080.4|15068.4|15064.4|2347
1661922300000|2022-08-31 05:05:00|15067.4|15063.4|15069.9|15065.9|15071.9|15067.9|15060.4|15056.4|1493
1661922600000|2022-08-31 05:10:00|15070.4|15066.4|15071.9|15067.9|15078.4|15074.4|15069.4|15065.4|1085
1661922900000|2022-08-31 05:15:00|15070.9|15066.9|15081.4|15077.4|15081.9|15077.9|15066.4|15062.4|1442
1661923200000|2022-08-31 05:20:00|15080.9|15076.9|15093.4|15089.4|15093.4|15089.4|15080.4|15076.4|2100
1661923500000|2022-08-31 05:25:00|15093.9|15089.9|15071.4|15067.4|15127.4|15123.4|15070.4|15066.4|5154
1661923800000|2022-08-31 05:30:00|15070.8|15066.8|15072.3|15068.3|15075.8|15071.8|15061.3|15057.3|3783
1661924100000|2022-08-31 05:35:00|15072.8|15068.8|15067.8|15063.8|15073.3|15069.3|15063.8|15059.8|1729
1661924400000|2022-08-31 05:40:00|15068.8|15064.8|15067.3|15063.3|15075.8|15071.8|15063.8|15059.8|2458
1661924700000|2022-08-31 05:45:00|15071.3|15057.3|15068.7|15054.7|15073.8|15059.8|15065.4|15051.4|8
1661925000000|2022-08-31 05:50:00|15070.8|15056.8|15075.5|15061.5|15079.3|15065.3|15070.8|15056.8|0
1661925300000|2022-08-31 05:55:00|15075.9|15061.9|15085.9|15071.9|15088.4|15074.4|15074.9|15060.9|0
1661925600000|2022-08-31 06:00:00|15085.4|15071.4|15086.5|15072.5|15098.1|15084.1|15082.5|15068.5|0
1661925900000|2022-08-31 06:05:00|15086.3|15072.3|15104.4|15090.4|15106.9|15092.9|15085.9|15071.9|0
1661926200000|2022-08-31 06:10:00|15101|15087|15099.2|15085.2|15107.3|15093.3|15096.8|15082.8|0
1661926500000|2022-08-31 06:15:00|15097.3|15083.3|15064.6|15050.6|15097.7|15083.7|15064|15050|0
1661926800000|2022-08-31 06:20:00|15064|15050|15060.7|15046.7|15070|15056|15053.7|15039.7|0
1661927100000|2022-08-31 06:25:00|15060.6|15046.6|15054.9|15040.9|15061.8|15047.8|15054.9|15040.9|0
1661927400000|2022-08-31 06:30:00|15055|15041|15055.8|15041.8|15059.8|15045.8|15047.2|15033.2|0
1661927700000|2022-08-31 06:35:00|15055.2|15041.2|15058|15044|15058.3|15044.3|15053.4|15039.4|0
1661928000000|2022-08-31 06:40:00|15057.9|15043.9|15051|15037|15057.9|15043.9|15050.9|15036.9|0
1661928300000|2022-08-31 06:45:00|15051.1|15037.1|15056.3|15042.3|15060.2|15046.2|15050.9|15036.9|0
1661928600000|2022-08-31 06:50:00|15055.7|15041.7|15054.1|15040.1|15061|15047|15049.4|15035.4|0
1661928900000|2022-08-31 06:55:00|15054.3|15040.3|15061.8|15047.8|15061.8|15047.8|15054.3|15040.3|0
1661929200000|2022-08-31 07:00:00|15062.1|15048.1|15060.8|15054.8|15076.8|15070.8|15055.8|15047.5|1355
1661929500000|2022-08-31 07:05:00|15061.3|15055.3|15042.8|15036.8|15065.8|15059.8|15036.3|15030.3|1156
1661929800000|2022-08-31 07:10:00|15043.3|15037.3|15039.8|15033.8|15044.8|15038.8|15034.8|15028.8|876
1661930100000|2022-08-31 07:15:00|15038.8|15032.8|15047.8|15041.8|15049.3|15043.3|15038.8|15032.8|377
1661930400000|2022-08-31 07:20:00|15046.8|15040.8|15044.8|15038.8|15047.3|15041.3|15037.8|15031.8|328
1661930700000|2022-08-31 07:25:00|15045.8|15039.8|15031.3|15025.3|15047.3|15041.3|15029.8|15023.8|747
1661931000000|2022-08-31 07:30:00|15030.8|15024.8|15028.3|15022.3|15033.8|15027.8|15025.3|15019.3|565
1661931300000|2022-08-31 07:35:00|15028.8|15022.8|15020.8|15014.8|15033.8|15027.8|15018.8|15012.8|678
1661931600000|2022-08-31 07:40:00|15022.3|15016.3|15007.8|15001.8|15025.8|15019.8|15006.8|15000.8|823
1661931900000|2022-08-31 07:45:00|15006.8|15000.8|14987.8|14981.8|15008.8|15002.8|14984.8|14978.8|1440
1661932200000|2022-08-31 07:50:00|14987.3|14981.3|14993.8|14987.8|14999.8|14993.8|14986.3|14980.3|715
1661932500000|2022-08-31 07:55:00|14993.3|14987.3|14997.8|14991.8|15010.3|15004.3|14993.3|14987.3|713
1661932800000|2022-08-31 08:00:00|14996.3|14990.3|15004.3|14998.3|15010.3|15004.3|14989.8|14983.8|619
1661933100000|2022-08-31 08:05:00|15003.8|14997.8|15002.8|14996.8|15005.8|14999.8|14995.8|14989.8|597
1661933400000|2022-08-31 08:10:00|15002.3|14996.3|15003.3|14997.3|15009.8|15003.8|15000.8|14994.8|467
1661933700000|2022-08-31 08:15:00|15004.3|14998.3|15014.8|15008.8|15016.8|15010.8|15002.3|14996.3|439
1661934000000|2022-08-31 08:20:00|15015.3|15009.3|14993.3|14987.3|15015.3|15009.3|14990.8|14984.8|949
1661934300000|2022-08-31 08:25:00|14993.8|14987.8|14991.8|14985.8|14996.8|14990.8|14979.8|14973.8|978
1661934600000|2022-08-31 08:30:00|14992.8|14986.8|14979.8|14973.8|14993.8|14987.8|14979.8|14973.8|509
1661934900000|2022-08-31 08:35:00|14978.8|14972.8|14989.8|14983.8|14990.8|14984.8|14972.8|14966.8|645
1661935200000|2022-08-31 08:40:00|14990.8|14984.8|14995.8|14989.8|14998.3|14992.3|14986.8|14980.8|464
1661935500000|2022-08-31 08:45:00|14996.3|14990.3|15004.3|14998.3|15008.8|15002.8|14996.3|14990.3|431
1661935800000|2022-08-31 08:50:00|15004.8|14998.8|15004.8|14998.8|15008.3|15002.3|14999.8|14993.8|288
1661936100000|2022-08-31 08:55:00|15005.8|14999.8|15000.8|14994.8|15008.8|15002.8|14998.8|14992.8|329
1661936400000|2022-08-31 09:00:00|14997.8|14991.8|14994.8|14988.8|14998.8|14992.8|14988.8|14982.8|770
1661936700000|2022-08-31 09:05:00|14994.3|14988.3|14992.8|14986.8|15000.3|14994.3|14990.8|14984.8|198
1661937000000|2022-08-31 09:10:00|14992.3|14986.3|14986.3|14980.3|14995.3|14989.3|14985.8|14979.8|284
1661937300000|2022-08-31 09:15:00|14986.8|14980.8|14994.3|14988.3|15000.3|14994.3|14984.8|14978.8|321
1661937600000|2022-08-31 09:20:00|14993.8|14987.8|14997.3|14991.3|14999.8|14993.8|14991.8|14985.8|192
1661937900000|2022-08-31 09:25:00|14996.3|14990.3|14989.3|14983.3|14998.8|14992.8|14988.3|14982.3|217
1661938200000|2022-08-31 09:30:00|14989.8|14983.8|14996.8|14990.8|14997.3|14991.3|14987.8|14981.8|207
1661938500000|2022-08-31 09:35:00|14996.3|14990.3|14990.3|14984.3|15003.8|14997.8|14988.8|14982.8|481
1661938800000|2022-08-31 09:40:00|14989.8|14983.8|15000.8|14994.8|15000.8|14994.8|14988.8|14982.8|206
1661939100000|2022-08-31 09:45:00|15000.3|14994.3|14991.3|14985.3|15000.8|14994.8|14987.8|14981.8|259
1661939400000|2022-08-31 09:50:00|14991.8|14985.8|14996.3|14990.3|14996.8|14990.8|14988.8|14982.8|164
1661939700000|2022-08-31 09:55:00|14995.8|14989.8|14988.8|14982.8|14996.3|14990.3|14986.8|14980.8|257
1661940000000|2022-08-31 10:00:00|14989.3|14983.3|14992.8|14986.8|14995.3|14989.3|14982.8|14976.8|356
1661940300000|2022-08-31 10:05:00|14992.3|14986.3|14993.8|14987.8|14996.8|14990.8|14989.8|14983.8|155
1661940600000|2022-08-31 10:10:00|14994.3|14988.3|15010.3|15004.3|15010.8|15004.8|14994.3|14988.3|621
1661940900000|2022-08-31 10:15:00|15010.8|15004.8|15016.8|15010.8|15018.8|15012.8|15007.8|15001.8|623
1661941200000|2022-08-31 10:20:00|15017.8|15011.8|15034.8|15028.8|15034.8|15028.8|15016.8|15010.8|837
1661941500000|2022-08-31 10:25:00|15035.3|15029.3|15038.3|15032.3|15041.8|15035.8|15034.3|15028.3|781
1661941800000|2022-08-31 10:30:00|15037.8|15031.8|15030.8|15024.8|15041.8|15035.8|15028.8|15022.8|669
1661942100000|2022-08-31 10:35:00|15031.3|15025.3|15039.8|15033.8|15039.8|15033.8|15028.8|15022.8|346
1661942400000|2022-08-31 10:40:00|15038.8|15032.8|15050.8|15044.8|15052.3|15046.3|15038.8|15032.8|676
1661942700000|2022-08-31 10:45:00|15050.3|15044.3|15054.8|15048.8|15054.8|15048.8|15045.8|15039.8|400
1661943000000|2022-08-31 10:50:00|15053.8|15047.8|15062.8|15056.8|15064.8|15058.8|15053.3|15047.3|654
1661943300000|2022-08-31 10:55:00|15062.3|15056.3|15044.8|15038.8|15062.3|15056.3|15044.3|15038.3|518
1661943600000|2022-08-31 11:00:00|15044.3|15038.3|15051.3|15045.3|15054.8|15048.8|15040.3|15034.3|515
1661943900000|2022-08-31 11:05:00|15052.3|15046.3|15039.8|15033.8|15054.3|15048.3|15039.8|15033.8|342
1661944200000|2022-08-31 11:10:00|15039.3|15033.3|15035.8|15029.8|15041.8|15035.8|15033.8|15027.8|378
1661944500000|2022-08-31 11:15:00|15035.3|15029.3|15048.8|15042.8|15050.3|15044.3|15033.3|15027.3|300
1661944800000|2022-08-31 11:20:00|15049.3|15043.3|15049.8|15043.8|15055.3|15049.3|15046.8|15040.8|340
1661945100000|2022-08-31 11:25:00|15051.3|15045.3|15041.8|15035.8|15051.8|15045.8|15039.8|15033.8|197
1661945400000|2022-08-31 11:30:00|15042.3|15036.3|15034.8|15028.8|15044.8|15038.8|15034.8|15028.8|226
1661945700000|2022-08-31 11:35:00|15035.8|15029.8|15028.8|15022.8|15038.8|15032.8|15028.3|15022.3|295
1661946000000|2022-08-31 11:40:00|15029.8|15023.8|15026.8|15020.8|15034.8|15028.8|15024.3|15018.3|354
1661946300000|2022-08-31 11:45:00|15027.3|15021.3|15014.8|15008.8|15027.3|15021.3|15013.8|15007.8|616
1661946600000|2022-08-31 11:50:00|15014.3|15008.3|15024.8|15018.8|15026.8|15020.8|15013.8|15007.8|306
1661946900000|2022-08-31 11:55:00|15024.3|15018.3|15027.8|15021.8|15031.8|15025.8|15023.8|15017.8|286
1661947200000|2022-08-31 12:00:00|15026.8|15020.8|15034.8|15028.8|15034.8|15028.8|15022.8|15016.8|361
1661947500000|2022-08-31 12:05:00|15034.3|15028.3|15038.3|15032.3|15043.8|15037.8|15032.3|15026.3|363
1661947800000|2022-08-31 12:10:00|15037.8|15031.8|15038.8|15032.8|15042.8|15036.8|15034.8|15028.8|191
1661948100000|2022-08-31 12:15:00|15037.8|15031.8|15047.8|15041.8|15051.3|15045.3|15037.8|15031.8|417
1661948400000|2022-08-31 12:20:00|15048.3|15042.3|15036.8|15030.8|15052.8|15046.8|15036.3|15030.3|292
1661948700000|2022-08-31 12:25:00|15037.3|15031.3|15043.3|15037.3|15045.8|15039.8|15033.8|15027.8|212
1661949000000|2022-08-31 12:30:00|15042.8|15036.8|15026.3|15020.3|15043.8|15037.8|15024.8|15018.8|370
1661949300000|2022-08-31 12:35:00|15025.8|15019.8|15030.3|15024.3|15036.3|15030.3|15023.8|15017.8|249
1661949600000|2022-08-31 12:40:00|15029.8|15023.8|15028.8|15022.8|15034.8|15028.8|15023.8|15017.8|181
1661949900000|2022-08-31 12:45:00|15030.3|15024.3|15043.3|15037.3|15043.8|15037.8|15025.8|15019.8|281
1661950200000|2022-08-31 12:50:00|15043.8|15037.8|15046.8|15040.8|15047.3|15041.3|15039.8|15033.8|335
1661950500000|2022-08-31 12:55:00|15047.8|15041.8|15046.8|15040.8|15048.8|15042.8|15043.3|15037.3|279
1661950800000|2022-08-31 13:00:00|15046.3|15040.3|15049.8|15043.8|15052.3|15046.3|15043.8|15037.8|251
1661951100000|2022-08-31 13:05:00|15050.8|15044.8|15050.8|15044.8|15056.8|15050.8|15046.8|15040.8|372
1661951400000|2022-08-31 13:10:00|15050.3|15044.3|15049.8|15043.8|15060.8|15054.8|15049.8|15043.8|443
1661951700000|2022-08-31 13:15:00|15051.3|15045.3|15048.8|15042.8|15051.3|15045.3|15042.8|15036.8|304
1661952000000|2022-08-31 13:20:00|15048.3|15042.3|15050.3|15044.3|15055.8|15049.8|15045.8|15039.8|166
1661952300000|2022-08-31 13:25:00|15049.3|15043.3|15045.8|15039.8|15049.3|15043.3|15045.8|15039.8|140
1661952600000|2022-08-31 13:30:00|15044.8|15038.8|15032.3|15026.3|15045.3|15039.3|15023.8|15017.8|1618
1661952900000|2022-08-31 13:35:00|15030.8|15024.8|15024.3|15018.3|15031.3|15025.3|15017.8|15011.8|1031
1661953200000|2022-08-31 13:40:00|15024.8|15018.8|15040.3|15034.3|15040.3|15034.3|15020.8|15014.8|1064
1661953500000|2022-08-31 13:45:00|15039.3|15033.3|15045.3|15039.3|15051.8|15045.8|15031.8|15025.8|1231
1661953800000|2022-08-31 13:50:00|15045.8|15039.8|15049.3|15043.3|15056.8|15050.8|15043.8|15037.8|997
1661954100000|2022-08-31 13:55:00|15048.8|15042.8|15020.8|15014.8|15049.8|15043.8|15020.3|15014.3|1216
1661954400000|2022-08-31 14:00:00|15020.3|15014.3|15004.8|14998.8|15025.8|15019.8|15004.8|14998.8|1298
1661954700000|2022-08-31 14:05:00|15005.3|14999.3|14998.3|14992.3|15012.8|15006.8|14997.8|14991.8|979
1661955000000|2022-08-31 14:10:00|14997.8|14991.8|15014.8|15008.8|15022.3|15016.3|14997.3|14991.3|906
1661955300000|2022-08-31 14:15:00|15015.3|15009.3|15014.3|15008.3|15015.8|15009.8|14998.3|14992.3|665
1661955600000|2022-08-31 14:20:00|15014.8|15008.8|15003.8|14997.8|15019.8|15013.8|14996.3|14990.3|686
1661955900000|2022-08-31 14:25:00|15004.8|14998.8|14990.3|14984.3|15010.8|15004.8|14989.8|14983.8|971
1661956200000|2022-08-31 14:30:00|14989.8|14983.8|14988.3|14982.3|14999.3|14993.3|14979.8|14973.8|1238
1661956500000|2022-08-31 14:35:00|14987.8|14981.8|14984.3|14978.3|14999.3|14993.3|14981.8|14975.8|796
1661956800000|2022-08-31 14:40:00|14985.3|14979.3|15012.3|15006.3|15012.3|15006.3|14981.8|14975.8|878
1661957100000|2022-08-31 14:45:00|15011.3|15005.3|15012.3|15006.3|15018.8|15012.8|15005.3|14999.3|644
1661957400000|2022-08-31 14:50:00|15013.3|15007.3|15005.8|14999.8|15015.8|15009.8|14999.3|14993.3|472
1661957700000|2022-08-31 14:55:00|15005.3|14999.3|14994.8|14988.8|15008.3|15002.3|14993.3|14987.3|546
1661958000000|2022-08-31 15:00:00|14994.3|14988.3|14987.8|14981.8|14996.8|14990.8|14981.8|14975.8|763
1661958300000|2022-08-31 15:05:00|14987.3|14981.3|14988.3|14982.3|14988.3|14982.3|14975.3|14969.3|861
1661958600000|2022-08-31 15:10:00|14987.8|14981.8|14984.8|14978.8|14988.8|14982.8|14978.3|14972.3|401
1661958900000|2022-08-31 15:15:00|14982.8|14976.8|14992.3|14986.3|14992.8|14986.8|14975.8|14969.8|510
1661959200000|2022-08-31 15:20:00|14990.8|14984.8|14996.8|14990.8|14999.8|14993.8|14989.8|14983.8|591
1661959500000|2022-08-31 15:25:00|14995.8|14989.8|14994.3|14988.3|15003.8|14997.8|14990.8|14984.8|368
1661959800000|2022-08-31 15:30:00|14993.3|14987.3|14997.3|14991.3|15001.8|14995.8|14987.8|14981.8|396
1661960100000|2022-08-31 15:35:00|14996.8|14990.8|15003.8|14997.8|15011.8|15005.8|14995.8|14989.8|533
1661960400000|2022-08-31 15:40:00|15003.3|14997.3|15014.3|15008.3|15015.8|15009.8|14998.8|14992.8|407
1661960700000|2022-08-31 15:45:00|15014.8|15008.8|15008.8|15002.8|15016.3|15010.3|15006.8|15000.8|276
1661961000000|2022-08-31 15:50:00|15009.3|15003.3|15011.3|15005.3|15016.3|15010.3|15008.3|15002.3|170
1661961300000|2022-08-31 15:55:00|15011.8|15005.8|15018.8|15012.8|15024.8|15018.8|15011.8|15005.8|563
1661961600000|2022-08-31 16:00:00|15019.3|15013.3|15016.3|15010.3|15023.3|15017.3|15013.8|15007.8|286
1661961900000|2022-08-31 16:05:00|15016.8|15010.8|15011.3|15005.3|15016.8|15010.8|15005.8|14999.8|236
1661962200000|2022-08-31 16:10:00|15010.8|15004.8|15009.3|15003.3|15015.3|15009.3|15005.3|14999.3|160
1661962500000|2022-08-31 16:15:00|15008.8|15002.8|15009.3|15003.3|15020.8|15014.8|15008.3|15002.3|178
1661962800000|2022-08-31 16:20:00|15008.3|15002.3|14998.8|14992.8|15010.3|15004.3|14995.8|14989.8|320
1661963100000|2022-08-31 16:25:00|14999.3|14993.3|15001.3|14995.3|15003.8|14997.8|14995.8|14989.8|141
1661963400000|2022-08-31 16:30:00|15001.8|14995.8|15002.8|14996.8|15006.8|15000.8|14998.3|14992.3|125
1661963700000|2022-08-31 16:35:00|15003.3|14997.3|14998.8|14992.8|15004.8|14998.8|14996.8|14990.8|151
1661964000000|2022-08-31 16:40:00|14998.3|14992.3|14994.3|14988.3|14999.3|14993.3|14991.3|14985.3|342
1661964300000|2022-08-31 16:45:00|14993.8|14987.8|14999.3|14993.3|14999.8|14993.8|14993.8|14987.8|114
1661964600000|2022-08-31 16:50:00|14998.3|14992.3|14991.8|14985.8|14999.8|14993.8|14990.8|14984.8|172
1661964900000|2022-08-31 16:55:00|14990.8|14984.8|14993.3|14987.3|14993.8|14987.8|14986.3|14980.3|237
1661965200000|2022-08-31 17:00:00|14992.3|14986.3|14990.8|14984.8|14993.8|14987.8|14989.8|14983.8|112
1661965500000|2022-08-31 17:05:00|14991.3|14985.3|14998.3|14992.3|15001.8|14995.8|14989.8|14983.8|146
1661965800000|2022-08-31 17:10:00|14999.3|14993.3|14999.3|14993.3|15005.8|14999.8|14997.3|14991.3|128
1661966100000|2022-08-31 17:15:00|15000.3|14994.3|14985.8|14979.8|15000.3|14994.3|14985.8|14979.8|227
1661966400000|2022-08-31 17:20:00|14986.3|14980.3|14979.8|14973.8|14988.3|14982.3|14979.8|14973.8|304
1661966700000|2022-08-31 17:25:00|14981.3|14975.3|14973.8|14967.8|14981.8|14975.8|14965.8|14959.8|906
1661967000000|2022-08-31 17:30:00|14974.3|14968.3|14966.8|14960.8|14974.3|14968.3|14960.8|14954.8|403
1661967300000|2022-08-31 17:35:00|14965.8|14959.8|14952.8|14946.8|14966.3|14960.3|14952.8|14946.8|592
1661967600000|2022-08-31 17:40:00|14950.3|14944.3|14945.8|14939.8|14950.3|14944.3|14941.8|14935.8|744
1661967900000|2022-08-31 17:45:00|14944.8|14938.8|14942.8|14936.8|14953.8|14947.8|14942.8|14936.8|334
1661968200000|2022-08-31 17:50:00|14943.3|14937.3|14954.3|14948.3|14955.8|14949.8|14943.3|14937.3|188
1661968500000|2022-08-31 17:55:00|14953.3|14947.3|14956.3|14950.3|14959.3|14953.3|14952.3|14946.3|159
1661968800000|2022-08-31 18:00:00|14956.8|14950.8|14948.8|14942.8|14961.8|14955.8|14947.8|14941.8|290
1661969100000|2022-08-31 18:05:00|14949.3|14943.3|14966.8|14960.8|14968.3|14962.3|14943.8|14937.8|337
1661969400000|2022-08-31 18:10:00|14967.8|14961.8|14967.8|14961.8|14968.8|14962.8|14961.8|14955.8|110
1661969700000|2022-08-31 18:15:00|14967.3|14961.3|14963.8|14957.8|14973.8|14967.8|14963.8|14957.8|164
1661970000000|2022-08-31 18:20:00|14964.8|14958.8|14964.8|14958.8|14968.3|14962.3|14963.8|14957.8|132
1661970300000|2022-08-31 18:25:00|14964.3|14958.3|14969.3|14963.3|14974.3|14968.3|14964.3|14958.3|117
1661970600000|2022-08-31 18:30:00|14968.3|14962.3|14952.8|14946.8|14968.3|14962.3|14947.8|14941.8|219
1661970900000|2022-08-31 18:35:00|14951.8|14945.8|14944.8|14938.8|14952.8|14946.8|14944.8|14938.8|126
1661971200000|2022-08-31 18:40:00|14944.3|14938.3|14940.3|14934.3|14951.8|14945.8|14937.3|14931.3|313
1661971500000|2022-08-31 18:45:00|14939.8|14933.8|14943.8|14937.8|14948.8|14942.8|14934.8|14928.8|189
1661971800000|2022-08-31 18:50:00|14942.8|14936.8|14946.3|14940.3|14949.8|14943.8|14940.8|14934.8|55
1661972100000|2022-08-31 18:55:00|14946.8|14940.8|14949.8|14943.8|14949.8|14943.8|14939.8|14933.8|68
1661972400000|2022-08-31 19:00:00|14949.3|14943.3|14959.8|14953.8|14960.8|14954.8|14943.3|14937.3|181
1661972700000|2022-08-31 19:05:00|14960.3|14954.3|14967.8|14961.8|14972.3|14966.3|14955.3|14949.3|203
1661973000000|2022-08-31 19:10:00|14968.3|14962.3|14986.8|14980.8|14986.8|14980.8|14966.3|14960.3|302
1661973300000|2022-08-31 19:15:00|14985.8|14979.8|14989.8|14983.8|15004.8|14998.8|14985.8|14979.8|472
1661973600000|2022-08-31 19:20:00|14988.8|14982.8|14979.8|14973.8|14988.8|14982.8|14977.8|14971.8|169
1661973900000|2022-08-31 19:25:00|14981.3|14975.3|14982.8|14976.8|14985.8|14979.8|14976.8|14970.8|148
1661974200000|2022-08-31 19:30:00|14981.8|14975.8|14970.8|14964.8|14986.8|14980.8|14969.8|14963.8|150
1661974500000|2022-08-31 19:35:00|14970.3|14964.3|14978.8|14972.8|14979.3|14973.3|14967.8|14961.8|120
1661974800000|2022-08-31 19:40:00|14979.8|14973.8|14991.8|14985.8|14992.3|14986.3|14974.8|14968.8|181
1661975100000|2022-08-31 19:45:00|14991.3|14985.3|14985.8|14979.8|14998.3|14992.3|14981.8|14975.8|155
1661975400000|2022-08-31 19:50:00|14986.3|14980.3|14974.8|14968.8|14986.3|14980.3|14973.8|14967.8|175
1661975700000|2022-08-31 19:55:00|14973.8|14967.8|14950.3|14944.3|14975.8|14969.8|14949.8|14943.8|444
1661976000000|2022-08-31 20:00:00|14950.8|14944.8|14954.8|14948.8|14958.3|14952.3|14950.3|14944.3|328
1661976300000|2022-08-31 20:05:00|14955.8|14949.8|14955.8|14949.8|14958.8|14952.8|14954.8|14948.8|121
1661976600000|2022-08-31 20:10:00|14956.8|14950.8|14959.3|14953.3|14961.3|14955.3|14956.8|14950.8|89
1661976900000|2022-08-31 20:15:00|14958.8|14952.8|14960.8|14954.8|14960.8|14954.8|14958.3|14952.3|44
1661977200000|2022-08-31 20:20:00|14960.3|14954.3|14961.3|14955.3|14962.8|14956.8|14959.3|14953.3|92
1661977500000|2022-08-31 20:25:00|14960.3|14954.3|14963.8|14957.8|14964.8|14958.8|14959.3|14953.3|90
1661977800000|2022-08-31 20:30:00|14963.3|14957.3|14969.8|14963.8|14969.8|14963.8|14962.8|14956.8|49
1661978100000|2022-08-31 20:35:00|14969.3|14963.3|14973.8|14967.8|14974.3|14968.3|14969.3|14963.3|94
1661978400000|2022-08-31 20:40:00|14973.3|14967.3|14970.8|14964.8|14973.3|14967.3|14970.8|14964.8|40
1661978700000|2022-08-31 20:45:00|14970.3|14964.3|14969.8|14963.8|14970.8|14964.8|14966.3|14960.3|103
1661979000000|2022-08-31 20:50:00|14969.3|14963.3|14972.3|14966.3|14973.3|14967.3|14968.8|14962.8|86
1661979300000|2022-08-31 20:55:00|14972.8|14966.8|14967.3|14961.3|14973.3|14967.3|14966.8|14960.8|184
1661979600000|2022-08-31 21:00:00|14968.7|14954.7|14970.2|14956.2|14970.9|14956.9|14967.6|14953.6|1
1661979900000|2022-08-31 21:05:00|14968|14954|14970.9|14956.9|14971|14957|14967.8|14953.8|0
1661980200000|2022-08-31 21:10:00|14971|14957|14968.6|14954.6|14972.1|14958.1|14968.6|14954.6|0
1661980500000|2022-08-31 21:15:00|14968.2|14954.2|14966.3|14952.3|14968.8|14954.8|14966.3|14952.3|0
1661980800000|2022-08-31 21:20:00|14965.8|14951.8|14965.4|14951.4|14968.8|14954.8|14965.2|14951.2|0
1661981100000|2022-08-31 21:25:00|14965.6|14951.6|14967.2|14953.2|14967.4|14953.4|14965.2|14951.2|0
1661981400000|2022-08-31 21:30:00|14967.5|14953.5|14967.1|14953.1|14968.8|14954.8|14967.1|14953.1|0
1661981700000|2022-08-31 21:35:00|14966.9|14952.9|14962.9|14948.9|14966.9|14952.9|14962.4|14948.4|0
1661982000000|2022-08-31 21:40:00|14964.5|14950.5|14964|14950|14964.6|14950.6|14964|14950|0
1661982300000|2022-08-31 21:45:00|14964.2|14950.2|14961.7|14947.7|14964.2|14950.2|14961.3|14947.3|0
1661982600000|2022-08-31 21:50:00|14961.8|14947.8|14961.4|14947.4|14961.8|14947.8|14960.8|14946.8|0
1661982900000|2022-08-31 21:55:00|14961.2|14947.2|14963.8|14949.8|14963.9|14949.9|14960.9|14946.9|0
1661983200000|2022-08-31 22:00:00|14961|14947|14970.3|14956.3|14975|14961|14954.2|14940.2|0
1661983500000|2022-08-31 22:05:00|14970.8|14956.8|14970.8|14956.8|14972.5|14958.5|14968.2|14954.2|0
1661983800000|2022-08-31 22:10:00|14971.2|14957.2|14953.8|14939.8|14971.6|14957.6|14953.8|14939.8|0
1661984100000|2022-08-31 22:15:00|14953|14939|14945.3|14931.3|14957.2|14943.2|14945.3|14931.3|0
1661984400000|2022-08-31 22:20:00|14947|14933|14928.4|14914.4|14952.1|14938.1|14928.4|14914.4|0
1661984700000|2022-08-31 22:25:00|14929.2|14915.2|14925.4|14911.4|14932.8|14918.8|14920.3|14906.3|0
1661985000000|2022-08-31 22:30:00|14924.6|14910.6|14916.2|14902.2|14927.5|14913.5|14908.5|14894.5|0
1661985300000|2022-08-31 22:35:00|14915.3|14901.3|14910.2|14896.2|14919.6|14905.6|14910.2|14896.2|0
1661985600000|2022-08-31 22:40:00|14912.8|14898.8|14912.8|14898.8|14915.3|14901.3|14911.9|14897.9|0
1661985900000|2022-08-31 22:45:00|14913.6|14899.6|14916.2|14902.2|14917.1|14903.1|14912|14898|0
1661986200000|2022-08-31 22:50:00|14917.1|14903.1|14923|14909|14926.8|14912.8|14915.4|14901.4|0
1661986500000|2022-08-31 22:55:00|14923.4|14909.4|14923|14909|14925.6|14911.6|14919.6|14905.6|0
1661986800000|2022-08-31 23:00:00|14923.4|14909.4|14909.8|14895.8|14923.4|14909.4|14908.1|14894.1|0
1661987100000|2022-08-31 23:05:00|14908.9|14894.9|14905|14891|14911.5|14897.5|14901.6|14887.6|0
1661987400000|2022-08-31 23:10:00|14905.4|14891.4|14901.6|14887.6|14909.2|14895.2|14901.6|14887.6|0
1661987700000|2022-08-31 23:15:00|14902|14888|14887.9|14873.9|14902|14888|14886.6|14872.6|0
1661988000000|2022-08-31 23:20:00|14888.8|14874.8|14888.8|14874.8|14893|14879|14887.2|14873.2|0
1661988300000|2022-08-31 23:25:00|14887.1|14873.1|14872.3|14858.3|14887.5|14873.5|14872.3|14858.3|0
1661988600000|2022-08-31 23:30:00|14873.1|14859.1|14872.6|14858.6|14873.5|14859.5|14863.7|14849.7|0
1661988900000|2022-08-31 23:35:00|14873|14859|14866.6|14852.6|14878.5|14864.5|14865.8|14851.8|0
1661989200000|2022-08-31 23:40:00|14867.9|14853.9|14870.2|14856.2|14872.6|14858.6|14866.6|14852.6|0
1661989500000|2022-08-31 23:45:00|14871.1|14857.1|14881.3|14867.3|14882.1|14868.1|14870.2|14856.2|0
1661989800000|2022-08-31 23:50:00|14880.4|14866.4|14880.2|14866.2|14892.5|14878.5|14879.4|14865.4|0
1661990100000|2022-08-31 23:55:00|14879.8|14865.8|14888.7|14874.7|14894.6|14880.6|14878.5|14864.5|0
1661990400000|2022-09-01 00:00:00|14889.5|14875.5|14898.4|14884.4|14898.9|14884.9|14879.4|14865.4|0
1661990700000|2022-09-01 00:05:00|14898|14884|14903.3|14889.3|14907.5|14893.5|14898|14884|0
1661991000000|2022-09-01 00:10:00|14902.4|14888.4|14883.5|14869.5|14903.3|14889.3|14883.5|14869.5|0
1661991300000|2022-09-01 00:15:00|14884.4|14870.4|14886.9|14872.9|14892.9|14878.9|14880.6|14866.6|0
1661991600000|2022-09-01 00:20:00|14887.1|14873.1|14889.9|14875.9|14897.5|14883.5|14886.4|14872.4|0
1661991900000|2022-09-01 00:25:00|14890.4|14876.4|14898.9|14884.9|14902.7|14888.7|14889.5|14875.5|0
1661992200000|2022-09-01 00:30:00|14899.3|14885.3|14885.3|14871.3|14902.3|14888.3|14885.3|14871.3|0
1661992500000|2022-09-01 00:35:00|14885.7|14871.7|14877.6|14863.6|14892.5|14878.5|14877.2|14863.2|0
1661992800000|2022-09-01 00:40:00|14877.8|14863.8|14876.8|14862.8|14880.2|14866.2|14856.8|14842.8|0
1661993100000|2022-09-01 00:45:00|14863.3|14859.3|14776.8|14772.8|14863.3|14859.3|14768.8|14764.8|9743
1661993400000|2022-09-01 00:50:00|14776.3|14772.3|14776.8|14772.8|14788.8|14784.8|14773.8|14769.8|2570
1661993700000|2022-09-01 00:55:00|14775.8|14771.8|14794.8|14790.8|14795.3|14791.3|14773.8|14769.8|2025
1661994000000|2022-09-01 01:00:00|14795.3|14791.3|14813.8|14809.8|14823.3|14819.3|14780.8|14776.8|5857
1661994300000|2022-09-01 01:05:00|14813.3|14809.3|14815.3|14811.3|14826.3|14822.3|14797.3|14793.3|3726
1661994600000|2022-09-01 01:10:00|14814.3|14810.3|14787.8|14783.8|14814.8|14810.8|14782.8|14778.8|3455
1661994900000|2022-09-01 01:15:00|14784.8|14780.8|14787.8|14783.8|14806.8|14802.8|14780.8|14776.8|3174
1661995200000|2022-09-01 01:20:00|14787.3|14783.3|14769.8|14765.8|14787.3|14783.3|14746.8|14742.8|6402
1661995500000|2022-09-01 01:25:00|14769.3|14765.3|14741.8|14737.8|14771.8|14767.8|14740.8|14736.8|3464
1661995800000|2022-09-01 01:30:00|14741.3|14737.3|14744.3|14740.3|14769.8|14765.8|14741.3|14737.3|3228
1661996100000|2022-09-01 01:35:00|14742.8|14738.8|14736.3|14732.3|14743.8|14739.8|14722.8|14718.8|3892
1661996400000|2022-09-01 01:40:00|14735.8|14731.8|14758.8|14754.8|14762.3|14758.3|14724.8|14720.8|2643
1661996700000|2022-09-01 01:45:00|14758.3|14754.3|14753.8|14749.8|14770.3|14766.3|14747.8|14743.8|2593
1661997000000|2022-09-01 01:50:00|14754.3|14750.3|14765.3|14761.3|14772.8|14768.8|14748.8|14744.8|1618
1661997300000|2022-09-01 01:55:00|14765.8|14761.8|14777.8|14773.8|14785.8|14781.8|14757.8|14753.8|2468
1661997600000|2022-09-01 02:00:00|14776.8|14772.8|14800.8|14796.8|14800.8|14796.8|14768.8|14764.8|2316
1661997900000|2022-09-01 02:05:00|14800.3|14796.3|14779.8|14775.8|14814.8|14810.8|14779.8|14775.8|3264
1661998200000|2022-09-01 02:10:00|14780.3|14776.3|14770.8|14766.8|14783.8|14779.8|14769.8|14765.8|1266
1661998500000|2022-09-01 02:15:00|14770.3|14766.3|14791.8|14787.8|14793.8|14789.8|14767.8|14763.8|1076
1661998800000|2022-09-01 02:20:00|14792.3|14788.3|14802.8|14798.8|14804.8|14800.8|14792.3|14788.3|1160
1661999100000|2022-09-01 02:25:00|14803.3|14799.3|14791.8|14787.8|14808.8|14804.8|14789.8|14785.8|1238
1661999400000|2022-09-01 02:30:00|14793.3|14789.3|14779.3|14775.3|14793.3|14789.3|14773.8|14769.8|1255
1661999700000|2022-09-01 02:35:00|14778.8|14774.8|14756.3|14752.3|14779.8|14775.8|14753.8|14749.8|1810
1662000000000|2022-09-01 02:40:00|14755.8|14751.8|14759.3|14755.3|14767.3|14763.3|14755.3|14751.3|732
1662000300000|2022-09-01 02:45:00|14759.8|14755.8|14757.3|14753.3|14764.8|14760.8|14754.8|14750.8|695
1662000600000|2022-09-01 02:50:00|14757.8|14753.8|14752.8|14748.8|14761.8|14757.8|14748.8|14744.8|968
1662000900000|2022-09-01 02:55:00|14751.3|14747.3|14757.8|14753.8|14757.8|14753.8|14739.8|14735.8|1502
1662001200000|2022-09-01 03:00:00|14757.3|14753.3|14753.8|14749.8|14771.3|14767.3|14753.8|14749.8|1052
1662001500000|2022-09-01 03:05:00|14754.3|14750.3|14750.8|14746.8|14760.8|14756.8|14746.3|14742.3|745
1662001800000|2022-09-01 03:10:00|14751.8|14747.8|14758.3|14754.3|14767.8|14763.8|14749.3|14745.3|768
1662002100000|2022-09-01 03:15:00|14758.8|14754.8|14762.3|14758.3|14765.3|14761.3|14756.3|14752.3|456
1662002400000|2022-09-01 03:20:00|14762.8|14758.8|14775.8|14771.8|14776.8|14772.8|14762.8|14758.8|978
1662002700000|2022-09-01 03:25:00|14776.8|14772.8|14756.8|14752.8|14777.8|14773.8|14751.8|14747.8|802
1662003000000|2022-09-01 03:30:00|14757.8|14753.8|14756.8|14752.8|14757.8|14753.8|14748.3|14744.3|659
1662003300000|2022-09-01 03:35:00|14757.3|14753.3|14737.8|14733.8|14757.8|14753.8|14737.3|14733.3|1213
1662003600000|2022-09-01 03:40:00|14736.8|14732.8|14720.8|14716.8|14742.8|14738.8|14718.3|14714.3|2239
1662003900000|2022-09-01 03:45:00|14720.3|14716.3|14711.3|14707.3|14726.8|14722.8|14703.8|14699.8|2682
1662004200000|2022-09-01 03:50:00|14710.3|14706.3|14717.8|14713.8|14722.8|14718.8|14710.3|14706.3|1153
1662004500000|2022-09-01 03:55:00|14717.3|14713.3|14719.3|14715.3|14722.8|14718.8|14714.8|14710.8|801
1662004800000|2022-09-01 04:00:00|14718.8|14714.8|14737.8|14733.8|14737.8|14733.8|14718.8|14714.8|1163
1662005100000|2022-09-01 04:05:00|14736.8|14732.8|14731.8|14727.8|14741.8|14737.8|14731.8|14727.8|931
1662005400000|2022-09-01 04:10:00|14732.8|14728.8|14722.8|14718.8|14733.8|14729.8|14718.8|14714.8|1007
1662005700000|2022-09-01 04:15:00|14723.8|14719.8|14727.8|14723.8|14735.3|14731.3|14719.8|14715.8|681
1662006000000|2022-09-01 04:20:00|14728.8|14724.8|14727.8|14723.8|14732.8|14728.8|14726.8|14722.8|391
1662006300000|2022-09-01 04:25:00|14726.8|14722.8|14723.8|14719.8|14729.8|14725.8|14718.3|14714.3|794
1662006600000|2022-09-01 04:30:00|14724.3|14720.3|14725.8|14721.8|14728.3|14724.3|14707.8|14703.8|1302
1662006900000|2022-09-01 04:35:00|14725.3|14721.3|14755.3|14751.3|14762.8|14758.8|14721.8|14717.8|2557
1662007200000|2022-09-01 04:40:00|14754.8|14750.8|14742.8|14738.8|14757.8|14753.8|14741.8|14737.8|956
1662007500000|2022-09-01 04:45:00|14743.3|14739.3|14765.8|14761.8|14768.8|14764.8|14743.3|14739.3|1560
1662007800000|2022-09-01 04:50:00|14767.3|14763.3|14768.8|14764.8|14773.8|14769.8|14761.8|14757.8|1014
1662008100000|2022-09-01 04:55:00|14769.3|14765.3|14750.8|14746.8|14769.8|14765.8|14747.8|14743.8|1182
1662008400000|2022-09-01 05:00:00|14751.3|14747.3|14746.3|14742.3|14756.8|14752.8|14745.8|14741.8|1095
1662008700000|2022-09-01 05:05:00|14745.8|14741.8|14748.8|14744.8|14762.8|14758.8|14745.8|14741.8|1002
1662009000000|2022-09-01 05:10:00|14748.3|14744.3|14754.8|14750.8|14756.3|14752.3|14748.3|14744.3|684
1662009300000|2022-09-01 05:15:00|14755.8|14751.8|14773.8|14769.8|14780.3|14776.3|14754.8|14750.8|2456
1662009600000|2022-09-01 05:20:00|14771.8|14767.8|14764.8|14760.8|14775.3|14771.3|14762.3|14758.3|1224
1662009900000|2022-09-01 05:25:00|14765.3|14761.3|14760.3|14756.3|14779.8|14775.8|14754.3|14750.3|2506
1662010200000|2022-09-01 05:30:00|14760.2|14756.2|14757.2|14753.2|14762.2|14758.2|14746.7|14742.7|2932
1662010500000|2022-09-01 05:35:00|14757.7|14753.7|14752.7|14748.7|14763.2|14759.2|14745.7|14741.7|1697
1662010800000|2022-09-01 05:40:00|14752.2|14748.2|14763.7|14759.7|14767.7|14763.7|14752.2|14748.2|2867
1662011100000|2022-09-01 05:45:00|14768.2|14754.2|14754.1|14740.1|14773.7|14759.7|14753.7|14739.7|7
1662011400000|2022-09-01 05:50:00|14754.5|14740.5|14758.8|14744.8|14763.4|14749.4|14749.9|14735.9|0
1662011700000|2022-09-01 05:55:00|14758.3|14744.3|14760.4|14746.4|14761.2|14747.2|14755.4|14741.4|0
1662012000000|2022-09-01 06:00:00|14760.8|14746.8|14757.6|14743.6|14772.6|14758.6|14753.6|14739.6|0
1662012300000|2022-09-01 06:05:00|14757.4|14743.4|14741.8|14727.8|14757.4|14743.4|14733|14719|0
1662012600000|2022-09-01 06:10:00|14741.6|14727.6|14744.6|14730.6|14747.1|14733.1|14733.2|14719.2|0
1662012900000|2022-09-01 06:15:00|14744.4|14730.4|14730.5|14716.5|14748.6|14734.6|14728.4|14714.4|0
1662013200000|2022-09-01 06:20:00|14730.4|14716.4|14723.3|14709.3|14736.6|14722.6|14723.3|14709.3|0
1662013500000|2022-09-01 06:25:00|14725.3|14711.3|14731.7|14717.7|14731.7|14717.7|14717.8|14703.8|0
1662013800000|2022-09-01 06:30:00|14731.4|14717.4|14737.6|14723.6|14737.6|14723.6|14730|14716|0
1662014100000|2022-09-01 06:35:00|14737.8|14723.8|14743.4|14729.4|14743.4|14729.4|14731.7|14717.7|0
1662014400000|2022-09-01 06:40:00|14743.2|14729.2|14743.9|14729.9|14748.6|14734.6|14741.2|14727.2|0
1662014700000|2022-09-01 06:45:00|14744.1|14730.1|14749.2|14735.2|14752|14738|14740.1|14726.1|0
1662015000000|2022-09-01 06:50:00|14749.3|14735.3|14745|14731|14753.7|14739.7|14739.5|14725.5|0
1662015300000|2022-09-01 06:55:00|14745.1|14731.1|14740.6|14726.6|14751.3|14737.3|14739.9|14725.9|0
1662015600000|2022-09-01 07:00:00|14740|14726|14740.7|14734.7|14744.7|14738.7|14726.7|14720.7|1092
1662015900000|2022-09-01 07:05:00|14741.2|14735.2|14733.7|14727.7|14744.7|14738.7|14720.7|14714.7|669
1662016200000|2022-09-01 07:10:00|14733.2|14727.2|14747.2|14741.2|14747.7|14741.7|14729.7|14723.7|453
1662016500000|2022-09-01 07:15:00|14746.7|14740.7|14740.7|14734.7|14751.7|14745.7|14737.7|14731.7|397
1662016800000|2022-09-01 07:20:00|14741.2|14735.2|14739.7|14733.7|14745.7|14739.7|14736.7|14730.7|252
1662017100000|2022-09-01 07:25:00|14741.7|14735.7|14725.2|14719.2|14744.7|14738.7|14725.2|14719.2|415
1662017400000|2022-09-01 07:30:00|14725.7|14719.7|14732.2|14726.2|14732.7|14726.7|14718.7|14712.7|754
1662017700000|2022-09-01 07:35:00|14733.2|14727.2|14737.7|14731.7|14742.2|14736.2|14732.7|14726.7|674
1662018000000|2022-09-01 07:40:00|14737.2|14731.2|14730.2|14724.2|14738.2|14732.2|14726.7|14720.7|287
1662018300000|2022-09-01 07:45:00|14729.2|14723.2|14737.7|14731.7|14740.2|14734.2|14729.2|14723.2|271
1662018600000|2022-09-01 07:50:00|14737.2|14731.2|14730.7|14724.7|14737.7|14731.7|14730.7|14724.7|215
1662018900000|2022-09-01 07:55:00|14729.7|14723.7|14734.2|14728.2|14736.2|14730.2|14729.7|14723.7|150
1662019200000|2022-09-01 08:00:00|14733.7|14727.7|14739.2|14733.2|14739.7|14733.7|14724.2|14718.2|506
1662019500000|2022-09-01 08:05:00|14738.7|14732.7|14731.7|14725.7|14740.7|14734.7|14731.7|14725.7|190
1662019800000|2022-09-01 08:10:00|14730.7|14724.7|14737.7|14731.7|14738.2|14732.2|14727.7|14721.7|228
1662020100000|2022-09-01 08:15:00|14738.7|14732.7|14731.2|14725.2|14739.7|14733.7|14730.7|14724.7|95
1662020400000|2022-09-01 08:20:00|14731.7|14725.7|14728.2|14722.2|14737.7|14731.7|14727.7|14721.7|173
1662020700000|2022-09-01 08:25:00|14727.7|14721.7|14725.2|14719.2|14731.2|14725.2|14724.7|14718.7|131
1662021000000|2022-09-01 08:30:00|14726.2|14720.2|14701.7|14695.7|14727.7|14721.7|14699.7|14693.7|1032
1662021300000|2022-09-01 08:35:00|14702.2|14696.2|14701.7|14695.7|14705.2|14699.2|14696.7|14690.7|490
1662021600000|2022-09-01 08:40:00|14701.2|14695.2|14699.2|14693.2|14703.2|14697.2|14694.7|14688.7|421
1662021900000|2022-09-01 08:45:00|14698.7|14692.7|14686.2|14680.2|14699.7|14693.7|14682.7|14676.7|846
1662022200000|2022-09-01 08:50:00|14685.2|14679.2|14680.2|14674.2|14688.7|14682.7|14675.7|14669.7|1018
1662022500000|2022-09-01 08:55:00|14680.7|14674.7|14685.7|14679.7|14691.2|14685.2|14680.2|14674.2|293
1662022800000|2022-09-01 09:00:00|14684.7|14678.7|14695.7|14689.7|14700.7|14694.7|14684.2|14678.2|459
1662023100000|2022-09-01 09:05:00|14696.7|14690.7|14694.7|14688.7|14699.7|14693.7|14691.7|14685.7|194
1662023400000|2022-09-01 09:10:00|14694.2|14688.2|14682.2|14676.2|14696.7|14690.7|14682.2|14676.2|269
1662023700000|2022-09-01 09:15:00|14682.7|14676.7|14682.7|14676.7|14687.7|14681.7|14681.2|14675.2|295
1662024000000|2022-09-01 09:20:00|14683.2|14677.2|14676.2|14670.2|14684.2|14678.2|14671.7|14665.7|601
1662024300000|2022-09-01 09:25:00|14676.7|14670.7|14682.7|14676.7|14683.2|14677.2|14676.2|14670.2|210
1662024600000|2022-09-01 09:30:00|14683.2|14677.2|14684.7|14678.7|14691.2|14685.2|14683.2|14677.2|332
1662024900000|2022-09-01 09:35:00|14685.2|14679.2|14693.2|14687.2|14694.7|14688.7|14682.7|14676.7|229
1662025200000|2022-09-01 09:40:00|14693.7|14687.7|14698.7|14692.7|14698.7|14692.7|14691.7|14685.7|219
1662025500000|2022-09-01 09:45:00|14699.2|14693.2|14703.7|14697.7|14703.7|14697.7|14695.7|14689.7|430
1662025800000|2022-09-01 09:50:00|14703.2|14697.2|14706.7|14700.7|14709.7|14703.7|14701.7|14695.7|333
1662026100000|2022-09-01 09:55:00|14706.2|14700.2|14700.7|14694.7|14707.2|14701.2|14700.7|14694.7|159
1662026400000|2022-09-01 10:00:00|14700.2|14694.2|14704.7|14698.7|14706.7|14700.7|14699.7|14693.7|163
1662026700000|2022-09-01 10:05:00|14704.2|14698.2|14706.7|14700.7|14709.2|14703.2|14701.7|14695.7|180
1662027000000|2022-09-01 10:10:00|14706.2|14700.2|14705.7|14699.7|14708.2|14702.2|14702.2|14696.2|103
1662027300000|2022-09-01 10:15:00|14705.2|14699.2|14697.7|14691.7|14705.2|14699.2|14697.7|14691.7|210
1662027600000|2022-09-01 10:20:00|14698.2|14692.2|14693.7|14687.7|14704.2|14698.2|14693.7|14687.7|196
1662027900000|2022-09-01 10:25:00|14694.7|14688.7|14702.7|14696.7|14703.2|14697.2|14693.7|14687.7|174
1662028200000|2022-09-01 10:30:00|14701.7|14695.7|14699.7|14693.7|14703.2|14697.2|14695.2|14689.2|110
1662028500000|2022-09-01 10:35:00|14699.2|14693.2|14694.7|14688.7|14699.7|14693.7|14693.7|14687.7|123
1662028800000|2022-09-01 10:40:00|14695.2|14689.2|14692.2|14686.2|14695.2|14689.2|14687.7|14681.7|191
1662029100000|2022-09-01 10:45:00|14691.7|14685.7|14694.7|14688.7|14696.7|14690.7|14688.7|14682.7|181
1662029400000|2022-09-01 10:50:00|14693.2|14687.2|14693.2|14687.2|14693.7|14687.7|14688.7|14682.7|100
1662029700000|2022-09-01 10:55:00|14692.7|14686.7|14698.2|14692.2|14701.7|14695.7|14691.2|14685.2|181
1662030000000|2022-09-01 11:00:00|14697.7|14691.7|14708.2|14702.2|14709.7|14703.7|14697.7|14691.7|294
1662030300000|2022-09-01 11:05:00|14707.7|14701.7|14713.7|14707.7|14713.7|14707.7|14705.2|14699.2|341
1662030600000|2022-09-01 11:10:00|14712.7|14706.7|14730.7|14724.7|14732.2|14726.2|14712.7|14706.7|758
1662030900000|2022-09-01 11:15:00|14730.2|14724.2|14740.7|14734.7|14743.2|14737.2|14727.7|14721.7|733
1662031200000|2022-09-01 11:20:00|14742.2|14736.2|14740.7|14734.7|14742.7|14736.7|14737.7|14731.7|420
1662031500000|2022-09-01 11:25:00|14741.2|14735.2|14746.2|14740.2|14749.7|14743.7|14741.2|14735.2|640
1662031800000|2022-09-01 11:30:00|14745.7|14739.7|14766.7|14760.7|14767.7|14761.7|14739.7|14733.7|1068
1662032100000|2022-09-01 11:35:00|14767.2|14761.2|14758.7|14752.7|14767.2|14761.2|14757.7|14751.7|392
1662032400000|2022-09-01 11:40:00|14760.2|14754.2|14772.7|14766.7|14775.7|14769.7|14756.7|14750.7|669
1662032700000|2022-09-01 11:45:00|14773.7|14767.7|14770.7|14764.7|14780.7|14774.7|14769.7|14763.7|543
1662033000000|2022-09-01 11:50:00|14769.7|14763.7|14768.7|14762.7|14770.7|14764.7|14758.7|14752.7|408
1662033300000|2022-09-01 11:55:00|14768.2|14762.2|14760.7|14754.7|14770.2|14764.2|14760.2|14754.2|226
1662033600000|2022-09-01 12:00:00|14761.7|14755.7|14765.7|14759.7|14771.7|14765.7|14761.7|14755.7|291
1662033900000|2022-09-01 12:05:00|14766.2|14760.2|14766.2|14760.2|14771.2|14765.2|14765.7|14759.7|176
1662034200000|2022-09-01 12:10:00|14765.7|14759.7|14760.7|14754.7|14770.7|14764.7|14760.2|14754.2|180
1662034500000|2022-09-01 12:15:00|14759.7|14753.7|14750.7|14744.7|14759.7|14753.7|14748.7|14742.7|575
1662034800000|2022-09-01 12:20:00|14751.7|14745.7|14757.2|14751.2|14758.7|14752.7|14751.7|14745.7|200
1662035100000|2022-09-01 12:25:00|14758.2|14752.2|14746.2|14740.2|14758.2|14752.2|14744.7|14738.7|306
1662035400000|2022-09-01 12:30:00|14746.7|14740.7|14731.2|14725.2|14753.2|14747.2|14729.7|14723.7|740
1662035700000|2022-09-01 12:35:00|14731.7|14725.7|14732.7|14726.7|14737.7|14731.7|14725.7|14719.7|612
1662036000000|2022-09-01 12:40:00|14733.7|14727.7|14734.2|14728.2|14734.7|14728.7|14727.2|14721.2|288
1662036300000|2022-09-01 12:45:00|14733.2|14727.2|14741.7|14735.7|14744.2|14738.2|14730.2|14724.2|361
1662036600000|2022-09-01 12:50:00|14741.2|14735.2|14746.7|14740.7|14751.7|14745.7|14736.7|14730.7|348
1662036900000|2022-09-01 12:55:00|14747.2|14741.2|14735.7|14729.7|14749.7|14743.7|14735.7|14729.7|217
1662037200000|2022-09-01 13:00:00|14736.2|14730.2|14727.7|14721.7|14738.2|14732.2|14726.7|14720.7|371
1662037500000|2022-09-01 13:05:00|14726.7|14720.7|14739.2|14733.2|14746.7|14740.7|14724.7|14718.7|399
1662037800000|2022-09-01 13:10:00|14739.7|14733.7|14742.2|14736.2|14745.7|14739.7|14738.7|14732.7|162
1662038100000|2022-09-01 13:15:00|14742.7|14736.7|14742.7|14736.7|14745.2|14739.2|14739.7|14733.7|110
1662038400000|2022-09-01 13:20:00|14743.2|14737.2|14739.7|14733.7|14743.2|14737.2|14735.7|14729.7|127
1662038700000|2022-09-01 13:25:00|14737.2|14731.2|14740.2|14734.2|14740.2|14734.2|14730.7|14724.7|186
1662039000000|2022-09-01 13:30:00|14739.7|14733.7|14726.7|14720.7|14745.7|14739.7|14721.7|14715.7|1011
1662039300000|2022-09-01 13:35:00|14726.2|14720.2|14736.7|14730.7|14742.7|14736.7|14725.2|14719.2|722
1662039600000|2022-09-01 13:40:00|14735.7|14729.7|14756.7|14750.7|14767.2|14761.2|14735.7|14729.7|1418
1662039900000|2022-09-01 13:45:00|14756.2|14750.2|14729.7|14723.7|14762.7|14756.7|14728.2|14722.2|995
1662040200000|2022-09-01 13:50:00|14728.7|14722.7|14731.7|14725.7|14732.2|14726.2|14716.7|14710.7|1265
1662040500000|2022-09-01 13:55:00|14730.7|14724.7|14728.2|14722.2|14733.7|14727.7|14711.7|14705.7|911
1662040800000|2022-09-01 14:00:00|14728.7|14722.7|14691.7|14685.7|14733.2|14727.2|14685.2|14679.2|1758
1662041100000|2022-09-01 14:05:00|14691.2|14685.2|14683.2|14677.2|14696.2|14690.2|14682.7|14676.7|1138
1662041400000|2022-09-01 14:10:00|14682.2|14676.2|14656.7|14650.7|14684.7|14678.7|14654.7|14648.7|1904
1662041700000|2022-09-01 14:15:00|14657.2|14651.2|14653.2|14647.2|14659.7|14653.7|14643.2|14637.2|2037
1662042000000|2022-09-01 14:20:00|14653.7|14647.7|14692.7|14686.7|14692.7|14686.7|14649.7|14643.7|1639
1662042300000|2022-09-01 14:25:00|14694.7|14688.7|14716.7|14710.7|14720.2|14714.2|14688.2|14682.2|2218
1662042600000|2022-09-01 14:30:00|14716.2|14710.2|14694.2|14688.2|14716.7|14710.7|14692.7|14686.7|1114
1662042900000|2022-09-01 14:35:00|14693.7|14687.7|14675.7|14669.7|14705.7|14699.7|14672.2|14666.2|1253
1662043200000|2022-09-01 14:40:00|14676.2|14670.2|14666.2|14660.2|14683.7|14677.7|14660.7|14654.7|1147
1662043500000|2022-09-01 14:45:00|14665.7|14659.7|14662.7|14656.7|14667.2|14661.2|14656.7|14650.7|1072
1662043800000|2022-09-01 14:50:00|14661.7|14655.7|14678.2|14672.2|14688.7|14682.7|14661.7|14655.7|1375
1662044100000|2022-09-01 14:55:00|14678.7|14672.7|14676.7|14670.7|14685.7|14679.7|14674.7|14668.7|698
1662044400000|2022-09-01 15:00:00|14675.7|14669.7|14679.2|14673.2|14690.7|14684.7|14667.7|14661.7|1032
1662044700000|2022-09-01 15:05:00|14679.7|14673.7|14696.7|14690.7|14704.7|14698.7|14679.7|14673.7|987
1662045000000|2022-09-01 15:10:00|14697.2|14691.2|14706.2|14700.2|14708.7|14702.7|14696.7|14690.7|695
1662045300000|2022-09-01 15:15:00|14706.7|14700.7|14697.2|14691.2|14711.7|14705.7|14695.7|14689.7|734
1662045600000|2022-09-01 15:20:00|14696.7|14690.7|14684.7|14678.7|14696.7|14690.7|14675.7|14669.7|849
1662045900000|2022-09-01 15:25:00|14683.7|14677.7|14677.2|14671.2|14688.7|14682.7|14674.7|14668.7|640
1662046200000|2022-09-01 15:30:00|14677.7|14671.7|14698.7|14692.7|14699.7|14693.7|14676.7|14670.7|953
1662046500000|2022-09-01 15:35:00|14700.7|14694.7|14703.2|14697.2|14718.7|14712.7|14698.2|14692.2|1046
1662046800000|2022-09-01 15:40:00|14703.7|14697.7|14690.7|14684.7|14706.2|14700.2|14690.7|14684.7|568
1662047100000|2022-09-01 15:45:00|14690.2|14684.2|14698.7|14692.7|14700.7|14694.7|14689.7|14683.7|489
1662047400000|2022-09-01 15:50:00|14698.2|14692.2|14688.2|14682.2|14698.7|14692.7|14684.7|14678.7|556
1662047700000|2022-09-01 15:55:00|14689.7|14683.7|14687.7|14681.7|14689.7|14683.7|14675.7|14669.7|489
1662048000000|2022-09-01 16:00:00|14687.2|14681.2|14703.7|14697.7|14706.7|14700.7|14687.2|14681.2|628
1662048300000|2022-09-01 16:05:00|14703.2|14697.2|14706.7|14700.7|14707.7|14701.7|14695.7|14689.7|294
1662048600000|2022-09-01 16:10:00|14705.7|14699.7|14703.7|14697.7|14705.7|14699.7|14697.2|14691.2|299
1662048900000|2022-09-01 16:15:00|14704.7|14698.7|14703.2|14697.2|14712.7|14706.7|14701.2|14695.2|523
1662049200000|2022-09-01 16:20:00|14703.7|14697.7|14698.2|14692.2|14704.7|14698.7|14696.7|14690.7|294
1662049500000|2022-09-01 16:25:00|14698.7|14692.7|14703.2|14697.2|14708.7|14702.7|14692.7|14686.7|323
1662049800000|2022-09-01 16:30:00|14702.7|14696.7|14703.7|14697.7|14703.7|14697.7|14696.7|14690.7|187
1662050100000|2022-09-01 16:35:00|14704.7|14698.7|14686.2|14680.2|14705.2|14699.2|14684.2|14678.2|578
1662050400000|2022-09-01 16:40:00|14685.7|14679.7|14692.2|14686.2|14692.7|14686.7|14681.2|14675.2|299
1662050700000|2022-09-01 16:45:00|14692.7|14686.7|14691.7|14685.7|14695.7|14689.7|14684.7|14678.7|151
1662051000000|2022-09-01 16:50:00|14692.7|14686.7|14677.2|14671.2|14692.7|14686.7|14675.7|14669.7|360
1662051300000|2022-09-01 16:55:00|14678.2|14672.2|14683.2|14677.2|14684.2|14678.2|14675.7|14669.7|214
1662051600000|2022-09-01 17:00:00|14683.7|14677.7|14692.2|14686.2|14694.7|14688.7|14680.7|14674.7|253
1662051900000|2022-09-01 17:05:00|14691.2|14685.2|14696.7|14690.7|14697.7|14691.7|14689.7|14683.7|136
1662052200000|2022-09-01 17:10:00|14696.2|14690.2|14711.2|14705.2|14711.7|14705.7|14693.2|14687.2|401
1662052500000|2022-09-01 17:15:00|14710.2|14704.2|14704.7|14698.7|14713.7|14707.7|14702.7|14696.7|263
1662052800000|2022-09-01 17:20:00|14706.2|14700.2|14723.7|14717.7|14725.2|14719.2|14705.2|14699.2|512
1662053100000|2022-09-01 17:25:00|14724.2|14718.2|14744.2|14738.2|14750.7|14744.7|14721.7|14715.7|1006
1662053400000|2022-09-01 17:30:00|14744.7|14738.7|14738.2|14732.2|14755.7|14749.7|14733.7|14727.7|583
1662053700000|2022-09-01 17:35:00|14738.7|14732.7|14734.7|14728.7|14742.2|14736.2|14728.7|14722.7|300
1662054000000|2022-09-01 17:40:00|14734.2|14728.2|14725.7|14719.7|14734.7|14728.7|14721.7|14715.7|263
1662054300000|2022-09-01 17:45:00|14724.7|14718.7|14715.7|14709.7|14724.7|14718.7|14708.7|14702.7|213
1662054600000|2022-09-01 17:50:00|14716.7|14710.7|14716.2|14710.2|14722.7|14716.7|14711.7|14705.7|160
1662054900000|2022-09-01 17:55:00|14715.2|14709.2|14717.2|14711.2|14721.2|14715.2|14710.7|14704.7|92
1662055200000|2022-09-01 18:00:00|14716.7|14710.7|14727.2|14721.2|14730.2|14724.2|14712.2|14706.2|318
1662055500000|2022-09-01 18:05:00|14727.7|14721.7|14726.2|14720.2|14733.7|14727.7|14720.2|14714.2|188
1662055800000|2022-09-01 18:10:00|14725.2|14719.2|14729.2|14723.2|14731.7|14725.7|14717.2|14711.2|138
1662056100000|2022-09-01 18:15:00|14729.7|14723.7|14732.2|14726.2|14735.7|14729.7|14725.7|14719.7|130
1662056400000|2022-09-01 18:20:00|14731.2|14725.2|14749.7|14743.7|14751.7|14745.7|14731.2|14725.2|367
1662056700000|2022-09-01 18:25:00|14748.7|14742.7|14753.7|14747.7|14762.7|14756.7|14747.7|14741.7|452
1662057000000|2022-09-01 18:30:00|14753.2|14747.2|14767.7|14761.7|14771.7|14765.7|14753.2|14747.2|562
1662057300000|2022-09-01 18:35:00|14768.2|14762.2|14761.2|14755.2|14773.7|14767.7|14753.2|14747.2|268
1662057600000|2022-09-01 18:40:00|14761.7|14755.7|14760.7|14754.7|14771.7|14765.7|14759.7|14753.7|309
1662057900000|2022-09-01 18:45:00|14761.2|14755.2|14755.7|14749.7|14769.7|14763.7|14750.2|14744.2|233
1662058200000|2022-09-01 18:50:00|14756.2|14750.2|14768.7|14762.7|14768.7|14762.7|14751.7|14745.7|112
1662058500000|2022-09-01 18:55:00|14768.2|14762.2|14765.2|14759.2|14773.2|14767.2|14758.2|14752.2|200
1662058800000|2022-09-01 19:00:00|14764.7|14758.7|14763.2|14757.2|14775.7|14769.7|14759.7|14753.7|327
1662059100000|2022-09-01 19:05:00|14763.7|14757.7|14792.2|14786.2|14794.2|14788.2|14763.2|14757.2|1157
1662059400000|2022-09-01 19:10:00|14793.2|14787.2|14800.2|14794.2|14805.2|14799.2|14785.7|14779.7|484
1662059700000|2022-09-01 19:15:00|14799.2|14793.2|14783.7|14777.7|14801.2|14795.2|14783.7|14777.7|184
1662060000000|2022-09-01 19:20:00|14785.2|14779.2|14784.2|14778.2|14790.2|14784.2|14774.2|14768.2|242
1662060300000|2022-09-01 19:25:00|14784.7|14778.7|14765.7|14759.7|14785.2|14779.2|14765.7|14759.7|276
1662060600000|2022-09-01 19:30:00|14763.7|14757.7|14764.7|14758.7|14769.7|14763.7|14757.7|14751.7|194
1662060900000|2022-09-01 19:35:00|14764.2|14758.2|14773.2|14767.2|14777.2|14771.2|14761.2|14755.2|113
1662061200000|2022-09-01 19:40:00|14772.7|14766.7|14773.2|14767.2|14775.2|14769.2|14763.7|14757.7|223
1662061500000|2022-09-01 19:45:00|14772.2|14766.2|14777.2|14771.2|14786.2|14780.2|14771.7|14765.7|364
1662061800000|2022-09-01 19:50:00|14780.2|14774.2|14795.7|14789.7|14795.7|14789.7|14778.2|14772.2|273
1662062100000|2022-09-01 19:55:00|14796.2|14790.2|14808.2|14802.2|14811.7|14805.7|14795.7|14789.7|595
1662062400000|2022-09-01 20:00:00|14809.2|14803.2|14806.2|14800.2|14810.2|14804.2|14802.2|14796.2|201
1662062700000|2022-09-01 20:05:00|14805.2|14799.2|14813.2|14807.2|14815.7|14809.7|14805.2|14799.2|257
1662063000000|2022-09-01 20:10:00|14813.7|14807.7|14811.7|14805.7|14814.7|14808.7|14811.2|14805.2|125
1662063300000|2022-09-01 20:15:00|14812.2|14806.2|14813.2|14807.2|14814.7|14808.7|14808.2|14802.2|131
1662063600000|2022-09-01 20:20:00|14812.2|14806.2|14823.7|14817.7|14823.7|14817.7|14810.2|14804.2|251
1662063900000|2022-09-01 20:25:00|14824.7|14818.7|14831.2|14825.2|14833.7|14827.7|14823.7|14817.7|401
1662064200000|2022-09-01 20:30:00|14830.2|14824.2|14839.7|14833.7|14840.2|14834.2|14829.2|14823.2|272
1662064500000|2022-09-01 20:35:00|14834.7|14828.7|14831.7|14825.7|14834.7|14828.7|14827.7|14821.7|160
1662064800000|2022-09-01 20:40:00|14831.2|14825.2|14829.7|14823.7|14831.2|14825.2|14828.2|14822.2|100
1662065100000|2022-09-01 20:45:00|14829.2|14823.2|14835.2|14829.2|14835.7|14829.7|14829.2|14823.2|111
1662065400000|2022-09-01 20:50:00|14835.7|14829.7|14839.7|14833.7|14845.7|14839.7|14835.2|14829.2|322
1662065700000|2022-09-01 20:55:00|14840.2|14834.2|14831.7|14825.7|14847.7|14841.7|14831.2|14825.2|383
1662066000000|2022-09-01 21:00:00|14843.7|14829.7|14842.6|14828.6|14843.7|14829.7|14841.9|14827.9|0
1662066300000|2022-09-01 21:05:00|14842.7|14828.7|14843.2|14829.2|14845.3|14831.3|14842.3|14828.3|0
1662066600000|2022-09-01 21:10:00|14843.3|14829.3|14842.6|14828.6|14844.8|14830.8|14842.1|14828.1|0
1662066900000|2022-09-01 21:15:00|14842.7|14828.7|14849.9|14835.9|14849.9|14835.9|14842.6|14828.6|0
1662067200000|2022-09-01 21:20:00|14849.6|14835.6|14855.8|14841.8|14855.8|14841.8|14849.6|14835.6|0
1662067500000|2022-09-01 21:25:00|14856|14842|14855.4|14841.4|14856|14842|14854.4|14840.4|0
1662067800000|2022-09-01 21:30:00|14854.7|14840.7|14854|14840|14855.2|14841.2|14852.8|14838.8|0
1662068100000|2022-09-01 21:35:00|14853.9|14839.9|14858|14844|14859.7|14845.7|14853.9|14839.9|0
1662068400000|2022-09-01 21:40:00|14858.1|14844.1|14858.7|14844.7|14858.9|14844.9|14857.5|14843.5|0
1662068700000|2022-09-01 21:45:00|14859.1|14845.1|14858.8|14844.8|14859.1|14845.1|14858.3|14844.3|0
1662069000000|2022-09-01 21:50:00|14858.7|14844.7|14859.6|14845.6|14859.6|14845.6|14858.5|14844.5|0
1662069300000|2022-09-01 21:55:00|14858.7|14844.7|14857.9|14843.9|14859.1|14845.1|14856.2|14842.2|0
1662069600000|2022-09-01 22:00:00|14854.7|14840.7|14868|14854|14870.6|14856.6|14854.7|14840.7|0
1662069900000|2022-09-01 22:05:00|14868.4|14854.4|14876.8|14862.8|14878.5|14864.5|14866.4|14852.4|0
1662070200000|2022-09-01 22:10:00|14876|14862|14875.7|14861.7|14880.2|14866.2|14875.7|14861.7|0
1662070500000|2022-09-01 22:15:00|14874.8|14860.8|14865.2|14851.2|14874.8|14860.8|14863.1|14849.1|0
1662070800000|2022-09-01 22:20:00|14865.6|14851.6|14868.1|14854.1|14868.5|14854.5|14861.4|14847.4|0
1662071100000|2022-09-01 22:25:00|14868.9|14854.9|14869.8|14855.8|14871|14857|14867.3|14853.3|0
1662071400000|2022-09-01 22:30:00|14868.9|14854.9|14859.7|14845.7|14868.9|14854.9|14858.9|14844.9|0
1662071700000|2022-09-01 22:35:00|14859.3|14845.3|14854|14840|14859.7|14845.7|14852.9|14838.9|0
1662072000000|2022-09-01 22:40:00|14854.9|14840.9|14852.5|14838.5|14854.9|14840.9|14845.7|14831.7|0
1662072300000|2022-09-01 22:45:00|14853.4|14839.4|14860.2|14846.2|14861.1|14847.1|14850.8|14836.8|0
1662072600000|2022-09-01 22:50:00|14860.6|14846.6|14860.2|14846.2|14862.7|14848.7|14859.4|14845.4|0
1662072900000|2022-09-01 22:55:00|14861.1|14847.1|14860.2|14846.2|14861.9|14847.9|14859.4|14845.4|0
1662073200000|2022-09-01 23:00:00|14860.6|14846.6|14849.2|14835.2|14861.1|14847.1|14847.5|14833.5|0
1662073500000|2022-09-01 23:05:00|14849.6|14835.6|14847.2|14833.2|14852.5|14838.5|14844.4|14830.4|0
1662073800000|2022-09-01 23:10:00|14846.4|14832.4|14846.8|14832.8|14848.9|14834.9|14846.4|14832.4|0
1662074100000|2022-09-01 23:15:00|14846.4|14832.4|14844.9|14830.9|14849.1|14835.1|14843.4|14829.4|0
1662074400000|2022-09-01 23:20:00|14845.3|14831.3|14847.4|14833.4|14847.8|14833.8|14844.1|14830.1|0
1662074700000|2022-09-01 23:25:00|14847.8|14833.8|14849.8|14835.8|14850.6|14836.6|14846.4|14832.4|0
1662075000000|2022-09-01 23:30:00|14849|14835|14841.5|14827.5|14851.5|14837.5|14839.8|14825.8|0
1662075300000|2022-09-01 23:35:00|14842.3|14828.3|14849.5|14835.5|14852|14838|14841|14827|0
1662075600000|2022-09-01 23:40:00|14850.3|14836.3|14858|14844|14858.8|14844.8|14847.8|14833.8|0
1662075900000|2022-09-01 23:45:00|14857.2|14843.2|14853|14839|14858|14844|14851.3|14837.3|0
1662076200000|2022-09-01 23:50:00|14852.5|14838.5|14856.3|14842.3|14858|14844|14848.8|14834.8|0
1662076500000|2022-09-01 23:55:00|14855.5|14841.5|14858|14844|14858.8|14844.8|14854.6|14840.6|0
1662076800000|2022-09-02 00:00:00|14857.2|14843.2|14850.4|14836.4|14858|14844|14845.4|14831.4|0
1662077100000|2022-09-02 00:05:00|14849.6|14835.6|14867.7|14853.7|14867.7|14853.7|14845.4|14831.4|0
1662077400000|2022-09-02 00:10:00|14866|14852|14866.5|14852.5|14873.5|14859.5|14862.6|14848.6|0
1662077700000|2022-09-02 00:15:00|14865.7|14851.7|14854.8|14840.8|14865.7|14851.7|14848.1|14834.1|0
1662078000000|2022-09-02 00:20:00|14854.6|14840.6|14855.4|14841.4|14861.8|14847.8|14848.3|14834.3|0
1662078300000|2022-09-02 00:25:00|14855.2|14841.2|14862.3|14848.3|14865.2|14851.2|14855|14841|0
1662078600000|2022-09-02 00:30:00|14864.4|14850.4|14851.7|14837.7|14864.6|14850.6|14851.7|14837.7|0
1662078900000|2022-09-02 00:35:00|14852.1|14838.1|14850.9|14836.9|14855.5|14841.5|14850.9|14836.9|0
1662079200000|2022-09-02 00:40:00|14851.1|14837.1|14857.2|14843.2|14859.7|14845.7|14851.1|14837.1|0
1662079500000|2022-09-02 00:45:00|14804.2|14800.2|14769.7|14765.7|14805.2|14801.2|14764.7|14760.7|4159
1662079800000|2022-09-02 00:50:00|14769.2|14765.2|14772.2|14768.2|14773.7|14769.7|14759.7|14755.7|1209
1662080100000|2022-09-02 00:55:00|14771.7|14767.7|14765.2|14761.2|14777.7|14773.7|14760.7|14756.7|1328
1662080400000|2022-09-02 01:00:00|14764.7|14760.7|14764.2|14760.2|14780.2|14776.2|14749.7|14745.7|3590
1662080700000|2022-09-02 01:05:00|14764.7|14760.7|14747.2|14743.2|14775.7|14771.7|14744.2|14740.2|2265
1662081000000|2022-09-02 01:10:00|14746.2|14742.2|14733.7|14729.7|14761.2|14757.2|14733.7|14729.7|2391
1662081300000|2022-09-02 01:15:00|14732.7|14728.7|14758.7|14754.7|14769.7|14765.7|14731.7|14727.7|2329
1662081600000|2022-09-02 01:20:00|14755.7|14751.7|14737.7|14733.7|14772.7|14768.7|14735.2|14731.2|2102
1662081900000|2022-09-02 01:25:00|14738.7|14734.7|14741.2|14737.2|14741.7|14737.7|14724.7|14720.7|1753
1662082200000|2022-09-02 01:30:00|14741.7|14737.7|14715.7|14711.7|14744.7|14740.7|14715.7|14711.7|2185
1662082500000|2022-09-02 01:35:00|14716.2|14712.2|14728.7|14724.7|14729.7|14725.7|14711.7|14707.7|1770
1662082800000|2022-09-02 01:40:00|14727.7|14723.7|14741.2|14737.2|14749.7|14745.7|14724.7|14720.7|2535
1662083100000|2022-09-02 01:45:00|14742.2|14738.2|14730.7|14726.7|14753.7|14749.7|14730.7|14726.7|1674
1662083400000|2022-09-02 01:50:00|14730.2|14726.2|14740.2|14736.2|14744.7|14740.7|14728.7|14724.7|899
1662083700000|2022-09-02 01:55:00|14740.7|14736.7|14757.7|14753.7|14757.7|14753.7|14731.7|14727.7|1194
1662084000000|2022-09-02 02:00:00|14758.7|14754.7|14713.7|14709.7|14760.2|14756.2|14711.2|14707.2|2490
1662084300000|2022-09-02 02:05:00|14713.2|14709.2|14691.2|14687.2|14714.7|14710.7|14690.7|14686.7|2630
1662084600000|2022-09-02 02:10:00|14690.7|14686.7|14695.7|14691.7|14704.7|14700.7|14685.2|14681.2|1746
1662084900000|2022-09-02 02:15:00|14696.2|14692.2|14689.7|14685.7|14699.2|14695.2|14681.7|14677.7|1449
1662085200000|2022-09-02 02:20:00|14689.2|14685.2|14678.7|14674.7|14693.2|14689.2|14675.7|14671.7|1691
1662085500000|2022-09-02 02:25:00|14677.7|14673.7|14667.2|14663.2|14680.7|14676.7|14662.7|14658.7|1870
1662085800000|2022-09-02 02:30:00|14667.7|14663.7|14692.2|14688.2|14693.7|14689.7|14663.7|14659.7|1879
1662086100000|2022-09-02 02:35:00|14691.7|14687.7|14688.2|14684.2|14692.7|14688.7|14680.7|14676.7|815
1662086400000|2022-09-02 02:40:00|14688.7|14684.7|14671.7|14667.7|14692.7|14688.7|14667.2|14663.2|1190
1662086700000|2022-09-02 02:45:00|14671.2|14667.2|14678.7|14674.7|14683.7|14679.7|14658.7|14654.7|1773
1662087000000|2022-09-02 02:50:00|14679.7|14675.7|14680.7|14676.7|14686.2|14682.2|14673.2|14669.2|794
1662087300000|2022-09-02 02:55:00|14679.7|14675.7|14684.2|14680.2|14684.7|14680.7|14675.7|14671.7|486
1662087600000|2022-09-02 03:00:00|14683.7|14679.7|14707.7|14703.7|14712.2|14708.2|14678.7|14674.7|1973
1662087900000|2022-09-02 03:05:00|14711.7|14707.7|14722.7|14718.7|14722.7|14718.7|14705.7|14701.7|1545
1662088200000|2022-09-02 03:10:00|14723.2|14719.2|14697.7|14693.7|14723.7|14719.7|14693.2|14689.2|1097
1662088500000|2022-09-02 03:15:00|14698.2|14694.2|14686.7|14682.7|14702.7|14698.7|14684.2|14680.2|871
1662088800000|2022-09-02 03:20:00|14686.2|14682.2|14685.2|14681.2|14690.7|14686.7|14677.7|14673.7|830
1662089100000|2022-09-02 03:25:00|14685.7|14681.7|14695.2|14691.2|14695.7|14691.7|14684.7|14680.7|635
1662089400000|2022-09-02 03:30:00|14695.7|14691.7|14690.7|14686.7|14702.7|14698.7|14686.2|14682.2|743
1662089700000|2022-09-02 03:35:00|14689.7|14685.7|14703.2|14699.2|14711.2|14707.2|14684.7|14680.7|847
1662090000000|2022-09-02 03:40:00|14702.7|14698.7|14704.2|14700.2|14711.7|14707.7|14698.7|14694.7|532
1662090300000|2022-09-02 03:45:00|14703.7|14699.7|14708.7|14704.7|14713.7|14709.7|14703.2|14699.2|561
1662090600000|2022-09-02 03:50:00|14708.2|14704.2|14704.7|14700.7|14709.7|14705.7|14693.7|14689.7|497
1662090900000|2022-09-02 03:55:00|14705.7|14701.7|14694.7|14690.7|14708.7|14704.7|14694.7|14690.7|486
1662091200000|2022-09-02 04:00:00|14693.7|14689.7|14701.7|14697.7|14708.7|14704.7|14693.7|14689.7|386
1662091500000|2022-09-02 04:05:00|14702.7|14698.7|14703.7|14699.7|14711.2|14707.2|14698.7|14694.7|523
1662091800000|2022-09-02 04:10:00|14705.7|14701.7|14714.2|14710.2|14716.7|14712.7|14703.7|14699.7|606
1662092100000|2022-09-02 04:15:00|14713.7|14709.7|14731.2|14727.2|14741.7|14737.7|14710.7|14706.7|2132
1662092400000|2022-09-02 04:20:00|14731.7|14727.7|14726.2|14722.2|14735.7|14731.7|14724.7|14720.7|787
1662092700000|2022-09-02 04:25:00|14725.7|14721.7|14732.7|14728.7|14735.7|14731.7|14717.2|14713.2|993
1662093000000|2022-09-02 04:30:00|14734.7|14730.7|14729.7|14725.7|14738.7|14734.7|14724.7|14720.7|765
1662093300000|2022-09-02 04:35:00|14731.7|14727.7|14722.7|14718.7|14736.2|14732.2|14722.2|14718.2|610
1662093600000|2022-09-02 04:40:00|14723.2|14719.2|14703.7|14699.7|14723.7|14719.7|14701.7|14697.7|1340
1662093900000|2022-09-02 04:45:00|14704.2|14700.2|14686.7|14682.7|14704.2|14700.2|14686.7|14682.7|1463
1662094200000|2022-09-02 04:50:00|14685.7|14681.7|14682.7|14678.7|14691.7|14687.7|14680.7|14676.7|1425
1662094500000|2022-09-02 04:55:00|14683.7|14679.7|14692.7|14688.7|14696.7|14692.7|14683.7|14679.7|890
1662094800000|2022-09-02 05:00:00|14692.2|14688.2|14687.7|14683.7|14697.7|14693.7|14682.7|14678.7|1021
1662095100000|2022-09-02 05:05:00|14685.7|14681.7|14661.7|14657.7|14686.2|14682.2|14661.7|14657.7|2440
1662095400000|2022-09-02 05:10:00|14662.7|14658.7|14665.7|14661.7|14666.2|14662.2|14647.7|14643.7|2271
1662095700000|2022-09-02 05:15:00|14666.7|14662.7|14644.7|14640.7|14670.7|14666.7|14637.7|14633.7|2676
1662096000000|2022-09-02 05:20:00|14645.7|14641.7|14638.7|14634.7|14649.7|14645.7|14633.7|14629.7|2034
1662096300000|2022-09-02 05:25:00|14639.2|14635.2|14629.2|14625.2|14643.7|14639.7|14624.7|14620.7|2557
1662096600000|2022-09-02 05:30:00|14626.9|14622.9|14610.9|14606.9|14629.4|14625.4|14610.9|14606.9|2657
1662096900000|2022-09-02 05:35:00|14611.4|14607.4|14624.4|14620.4|14625.9|14621.9|14609.9|14605.9|1646
1662097200000|2022-09-02 05:40:00|14624.9|14620.9|14622.4|14618.4|14625.9|14621.9|14618.9|14614.9|2287
1662097500000|2022-09-02 05:45:00|14627.9|14613.9|14624.2|14610.2|14627.9|14613.9|14620.4|14606.4|0
1662097800000|2022-09-02 05:50:00|14623.7|14609.7|14631.3|14617.3|14632.1|14618.1|14623.5|14609.5|0
1662098100000|2022-09-02 05:55:00|14630.8|14616.8|14626.7|14612.7|14631.3|14617.3|14619.2|14605.2|0
1662098400000|2022-09-02 06:00:00|14624.6|14610.6|14599.9|14585.9|14625|14611|14593.3|14579.3|0
1662098700000|2022-09-02 06:05:00|14600.4|14586.4|14604.4|14590.4|14608.4|14594.4|14593.7|14579.7|0
1662099000000|2022-09-02 06:10:00|14604|14590|14618.2|14604.2|14620.7|14606.7|14601.9|14587.9|0
1662099300000|2022-09-02 06:15:00|14618|14604|14619.1|14605.1|14627|14613|14613.5|14599.5|0
1662099600000|2022-09-02 06:20:00|14619|14605|14634.4|14620.4|14634.4|14620.4|14619|14605|0
1662099900000|2022-09-02 06:25:00|14634.3|14620.3|14650.2|14636.2|14650.2|14636.2|14634.3|14620.3|0
1662100200000|2022-09-02 06:30:00|14650.1|14636.1|14655.7|14641.7|14655.7|14641.7|14645.2|14631.2|0
1662100500000|2022-09-02 06:35:00|14655.8|14641.8|14661.2|14647.2|14662.6|14648.6|14655|14641|0
1662100800000|2022-09-02 06:40:00|14661.3|14647.3|14657|14643|14662.6|14648.6|14655.6|14641.6|0
1662101100000|2022-09-02 06:45:00|14656.9|14642.9|14664.9|14650.9|14665.8|14651.8|14656.9|14642.9|0
1662101400000|2022-09-02 06:50:00|14664.8|14650.8|14670.3|14656.3|14672.4|14658.4|14663.3|14649.3|0
1662101700000|2022-09-02 06:55:00|14670.4|14656.4|14669.4|14655.4|14674.1|14660.1|14668.8|14654.8|0
1662102000000|2022-09-02 07:00:00|14669.1|14655.1|14643.4|14637.4|14669.1|14655.1|14640.9|14634.9|1663
1662102300000|2022-09-02 07:05:00|14643.9|14637.9|14640.4|14634.4|14652.4|14646.4|14638.4|14632.4|402
1662102600000|2022-09-02 07:10:00|14640.9|14634.9|14649.4|14643.4|14663.4|14657.4|14640.9|14634.9|674
1662102900000|2022-09-02 07:15:00|14648.9|14642.9|14643.4|14637.4|14650.9|14644.9|14641.9|14635.9|270
1662103200000|2022-09-02 07:20:00|14642.9|14636.9|14652.9|14646.9|14657.4|14651.4|14642.9|14636.9|322
1662103500000|2022-09-02 07:25:00|14653.9|14647.9|14660.4|14654.4|14660.4|14654.4|14652.9|14646.9|196
1662103800000|2022-09-02 07:30:00|14659.4|14653.4|14653.9|14647.9|14665.4|14659.4|14653.4|14647.4|309
1662104100000|2022-09-02 07:35:00|14651.9|14645.9|14655.4|14649.4|14656.4|14650.4|14649.9|14643.9|244
1662104400000|2022-09-02 07:40:00|14655.9|14649.9|14659.4|14653.4|14660.9|14654.9|14654.4|14648.4|156
1662104700000|2022-09-02 07:45:00|14660.4|14654.4|14659.9|14653.9|14661.9|14655.9|14653.9|14647.9|194
1662105000000|2022-09-02 07:50:00|14660.4|14654.4|14657.4|14651.4|14661.9|14655.9|14654.9|14648.9|121
1662105300000|2022-09-02 07:55:00|14656.9|14650.9|14654.9|14648.9|14659.9|14653.9|14651.9|14645.9|157
1662105600000|2022-09-02 08:00:00|14654.4|14648.4|14671.9|14665.9|14672.4|14666.4|14653.9|14647.9|694
1662105900000|2022-09-02 08:05:00|14670.9|14664.9|14675.9|14669.9|14675.9|14669.9|14670.9|14664.9|501
1662106200000|2022-09-02 08:10:00|14676.4|14670.4|14670.9|14664.9|14676.4|14670.4|14670.9|14664.9|167
1662106500000|2022-09-02 08:15:00|14670.4|14664.4|14673.4|14667.4|14676.4|14670.4|14668.9|14662.9|215
1662106800000|2022-09-02 08:20:00|14672.9|14666.9|14668.9|14662.9|14680.4|14674.4|14668.9|14662.9|306
1662107100000|2022-09-02 08:25:00|14669.9|14663.9|14673.4|14667.4|14675.9|14669.9|14668.9|14662.9|137
1662107400000|2022-09-02 08:30:00|14673.9|14667.9|14669.9|14663.9|14679.4|14673.4|14668.4|14662.4|170
1662107700000|2022-09-02 08:35:00|14670.9|14664.9|14674.9|14668.9|14676.9|14670.9|14670.9|14664.9|169
1662108000000|2022-09-02 08:40:00|14675.4|14669.4|14673.9|14667.9|14676.9|14670.9|14671.9|14665.9|169
1662108300000|2022-09-02 08:45:00|14672.9|14666.9|14674.9|14668.9|14675.4|14669.4|14666.9|14660.9|157
1662108600000|2022-09-02 08:50:00|14675.4|14669.4|14673.9|14667.9|14679.9|14673.9|14672.9|14666.9|335
1662108900000|2022-09-02 08:55:00|14672.9|14666.9|14672.4|14666.4|14674.9|14668.9|14668.9|14662.9|112
1662109200000|2022-09-02 09:00:00|14671.9|14665.9|14660.9|14654.9|14671.9|14665.9|14660.9|14654.9|381
1662109500000|2022-09-02 09:05:00|14660.4|14654.4|14653.9|14647.9|14661.9|14655.9|14653.9|14647.9|289
1662109800000|2022-09-02 09:10:00|14654.4|14648.4|14655.4|14649.4|14658.9|14652.9|14652.4|14646.4|201
1662110100000|2022-09-02 09:15:00|14654.9|14648.9|14653.9|14647.9|14658.9|14652.9|14653.9|14647.9|103
1662110400000|2022-09-02 09:20:00|14654.4|14648.4|14650.9|14644.9|14654.4|14648.4|14650.9|14644.9|199
1662110700000|2022-09-02 09:25:00|14651.4|14645.4|14656.9|14650.9|14657.9|14651.9|14650.9|14644.9|139
1662111000000|2022-09-02 09:30:00|14657.4|14651.4|14653.4|14647.4|14658.9|14652.9|14651.9|14645.9|121
1662111300000|2022-09-02 09:35:00|14652.9|14646.9|14654.4|14648.4|14654.9|14648.9|14649.9|14643.9|163
1662111600000|2022-09-02 09:40:00|14654.9|14648.9|14654.4|14648.4|14657.9|14651.9|14653.9|14647.9|62
1662111900000|2022-09-02 09:45:00|14653.9|14647.9|14654.9|14648.9|14659.9|14653.9|14653.9|14647.9|92
1662112200000|2022-09-02 09:50:00|14655.4|14649.4|14661.9|14655.9|14661.9|14655.9|14655.4|14649.4|113
1662112500000|2022-09-02 09:55:00|14660.9|14654.9|14662.9|14656.9|14662.9|14656.9|14658.9|14652.9|109
1662112800000|2022-09-02 10:00:00|14663.4|14657.4|14667.9|14661.9|14669.4|14663.4|14661.9|14655.9|268
1662113100000|2022-09-02 10:05:00|14668.4|14662.4|14657.9|14651.9|14669.9|14663.9|14657.9|14651.9|272
1662113400000|2022-09-02 10:10:00|14657.4|14651.4|14659.4|14653.4|14660.9|14654.9|14655.9|14649.9|65
1662113700000|2022-09-02 10:15:00|14658.9|14652.9|14652.9|14646.9|14660.4|14654.4|14652.9|14646.9|127
1662114000000|2022-09-02 10:20:00|14653.4|14647.4|14645.4|14639.4|14654.9|14648.9|14641.9|14635.9|410
1662114300000|2022-09-02 10:25:00|14645.9|14639.9|14633.4|14627.4|14645.9|14639.9|14632.9|14626.9|367
1662114600000|2022-09-02 10:30:00|14634.4|14628.4|14634.9|14628.9|14636.9|14630.9|14626.9|14620.9|476
1662114900000|2022-09-02 10:35:00|14635.4|14629.4|14636.9|14630.9|14638.9|14632.9|14634.9|14628.9|210
1662115200000|2022-09-02 10:40:00|14637.9|14631.9|14637.4|14631.4|14641.9|14635.9|14635.9|14629.9|165
1662115500000|2022-09-02 10:45:00|14636.9|14630.9|14637.9|14631.9|14637.9|14631.9|14629.4|14623.4|162
1662115800000|2022-09-02 10:50:00|14636.9|14630.9|14634.9|14628.9|14636.9|14630.9|14631.9|14625.9|74
1662116100000|2022-09-02 10:55:00|14635.4|14629.4|14638.9|14632.9|14638.9|14632.9|14634.9|14628.9|151
1662116400000|2022-09-02 11:00:00|14637.9|14631.9|14633.9|14627.9|14641.4|14635.4|14633.9|14627.9|190
1662116700000|2022-09-02 11:05:00|14632.9|14626.9|14634.9|14628.9|14635.4|14629.4|14624.9|14618.9|315
1662117000000|2022-09-02 11:10:00|14635.9|14629.9|14621.9|14615.9|14636.9|14630.9|14617.9|14611.9|460
1662117300000|2022-09-02 11:15:00|14620.9|14614.9|14627.9|14621.9|14630.4|14624.4|14620.9|14614.9|235
1662117600000|2022-09-02 11:20:00|14626.9|14620.9|14616.4|14610.4|14626.9|14620.9|14615.4|14609.4|219
1662117900000|2022-09-02 11:25:00|14615.9|14609.9|14621.9|14615.9|14628.4|14622.4|14615.9|14609.9|221
1662118200000|2022-09-02 11:30:00|14623.4|14617.4|14629.9|14623.9|14629.9|14623.9|14621.9|14615.9|153
1662118500000|2022-09-02 11:35:00|14629.4|14623.4|14641.9|14635.9|14642.9|14636.9|14628.9|14622.9|454
1662118800000|2022-09-02 11:40:00|14642.4|14636.4|14644.4|14638.4|14644.9|14638.9|14639.9|14633.9|214
1662119100000|2022-09-02 11:45:00|14644.9|14638.9|14651.4|14645.4|14652.9|14646.9|14643.9|14637.9|389
1662119400000|2022-09-02 11:50:00|14650.9|14644.9|14655.4|14649.4|14657.9|14651.9|14649.9|14643.9|264
1662119700000|2022-09-02 11:55:00|14656.4|14650.4|14650.9|14644.9|14656.4|14650.4|14647.9|14641.9|420
1662120000000|2022-09-02 12:00:00|14650.4|14644.4|14652.9|14646.9|14655.9|14649.9|14649.9|14643.9|243
1662120300000|2022-09-02 12:05:00|14653.9|14647.9|14658.9|14652.9|14663.4|14657.4|14653.9|14647.9|300
1662120600000|2022-09-02 12:10:00|14658.4|14652.4|14649.4|14643.4|14660.4|14654.4|14647.9|14641.9|216
1662120900000|2022-09-02 12:15:00|14648.9|14642.9|14647.4|14641.4|14651.9|14645.9|14644.9|14638.9|221
1662121200000|2022-09-02 12:20:00|14647.9|14641.9|14665.9|14659.9|14666.4|14660.4|14647.4|14641.4|486
1662121500000|2022-09-02 12:25:00|14664.9|14658.9|14658.9|14652.9|14666.4|14660.4|14656.9|14650.9|277
1662121800000|2022-09-02 12:30:00|14663.4|14657.4|14695.9|14689.9|14706.9|14700.9|14651.9|14645.9|3469
1662122100000|2022-09-02 12:35:00|14697.9|14691.9|14702.9|14696.9|14711.9|14705.9|14687.9|14681.9|1123
1662122400000|2022-09-02 12:40:00|14702.4|14696.4|14674.9|14668.9|14708.4|14702.4|14674.9|14668.9|1037
1662122700000|2022-09-02 12:45:00|14673.4|14667.4|14675.9|14669.9|14680.9|14674.9|14664.9|14658.9|830
1662123000000|2022-09-02 12:50:00|14675.4|14669.4|14676.9|14670.9|14682.4|14676.4|14671.9|14665.9|560
1662123300000|2022-09-02 12:55:00|14676.4|14670.4|14688.9|14682.9|14688.9|14682.9|14675.9|14669.9|302
1662123600000|2022-09-02 13:00:00|14689.4|14683.4|14698.9|14692.9|14698.9|14692.9|14680.9|14674.9|483
1662123900000|2022-09-02 13:05:00|14699.4|14693.4|14708.9|14702.9|14710.9|14704.9|14694.9|14688.9|617
1662124200000|2022-09-02 13:10:00|14709.4|14703.4|14699.4|14693.4|14710.4|14704.4|14699.4|14693.4|421
1662124500000|2022-09-02 13:15:00|14700.4|14694.4|14719.9|14713.9|14720.9|14714.9|14698.9|14692.9|707
1662124800000|2022-09-02 13:20:00|14720.4|14714.4|14709.9|14703.9|14721.9|14715.9|14709.4|14703.4|593
1662125100000|2022-09-02 13:25:00|14709.4|14703.4|14711.9|14705.9|14713.9|14707.9|14703.9|14697.9|397
1662125400000|2022-09-02 13:30:00|14713.4|14707.4|14686.4|14680.4|14718.4|14712.4|14684.9|14678.9|1715
1662125700000|2022-09-02 13:35:00|14685.9|14679.9|14692.9|14686.9|14696.9|14690.9|14684.4|14678.4|681
1662126000000|2022-09-02 13:40:00|14693.4|14687.4|14676.4|14670.4|14693.9|14687.9|14669.4|14663.4|1280
1662126300000|2022-09-02 13:45:00|14676.9|14670.9|14690.9|14684.9|14692.4|14686.4|14675.9|14669.9|813
1662126600000|2022-09-02 13:50:00|14691.9|14685.9|14695.9|14689.9|14706.4|14700.4|14687.4|14681.4|1180
1662126900000|2022-09-02 13:55:00|14695.4|14689.4|14683.9|14677.9|14700.9|14694.9|14682.9|14676.9|909
1662127200000|2022-09-02 14:00:00|14684.4|14678.4|14670.9|14664.9|14689.9|14683.9|14666.9|14660.9|1140
1662127500000|2022-09-02 14:05:00|14672.9|14666.9|14692.9|14686.9|14694.4|14688.4|14670.9|14664.9|824
1662127800000|2022-09-02 14:10:00|14693.4|14687.4|14711.9|14705.9|14717.9|14711.9|14693.4|14687.4|1368
1662128100000|2022-09-02 14:15:00|14714.4|14708.4|14724.9|14718.9|14733.9|14727.9|14713.4|14707.4|1611
1662128400000|2022-09-02 14:20:00|14728.9|14722.9|14722.4|14716.4|14731.9|14725.9|14715.9|14709.9|908
1662128700000|2022-09-02 14:25:00|14723.4|14717.4|14743.9|14737.9|14743.9|14737.9|14722.9|14716.9|1173
1662129000000|2022-09-02 14:30:00|14744.9|14738.9|14756.9|14750.9|14763.4|14757.4|14744.9|14738.9|1919
1662129300000|2022-09-02 14:35:00|14757.4|14751.4|14763.4|14757.4|14767.9|14761.9|14754.4|14748.4|964
1662129600000|2022-09-02 14:40:00|14761.9|14755.9|14759.9|14753.9|14766.9|14760.9|14755.9|14749.9|815
1662129900000|2022-09-02 14:45:00|14760.4|14754.4|14752.4|14746.4|14762.9|14756.9|14750.4|14744.4|615
1662130200000|2022-09-02 14:50:00|14752.9|14746.9|14741.9|14735.9|14759.4|14753.4|14740.9|14734.9|785
1662130500000|2022-09-02 14:55:00|14740.9|14734.9|14740.9|14734.9|14743.9|14737.9|14725.9|14719.9|1196
1662130800000|2022-09-02 15:00:00|14742.9|14736.9|14753.9|14747.9|14754.4|14748.4|14736.4|14730.4|588
1662131100000|2022-09-02 15:05:00|14754.4|14748.4|14742.4|14736.4|14757.4|14751.4|14741.4|14735.4|602
1662131400000|2022-09-02 15:10:00|14743.4|14737.4|14749.9|14743.9|14749.9|14743.9|14737.9|14731.9|326
1662131700000|2022-09-02 15:15:00|14749.4|14743.4|14753.9|14747.9|14753.9|14747.9|14740.9|14734.9|315
1662132000000|2022-09-02 15:20:00|14753.4|14747.4|14752.9|14746.9|14757.4|14751.4|14751.9|14745.9|239
1662132300000|2022-09-02 15:25:00|14752.4|14746.4|14743.9|14737.9|14752.4|14746.4|14737.9|14731.9|336
1662132600000|2022-09-02 15:30:00|14742.9|14736.9|14742.9|14736.9|14753.9|14747.9|14740.4|14734.4|318
1662132900000|2022-09-02 15:35:00|14743.4|14737.4|14747.9|14741.9|14748.9|14742.9|14738.9|14732.9|203
1662133200000|2022-09-02 15:40:00|14748.4|14742.4|14735.9|14729.9|14748.9|14742.9|14727.9|14721.9|582
1662133500000|2022-09-02 15:45:00|14736.9|14730.9|14749.9|14743.9|14753.4|14747.4|14736.9|14730.9|401
1662133800000|2022-09-02 15:50:00|14750.4|14744.4|14750.9|14744.9|14752.4|14746.4|14746.4|14740.4|270
1662134100000|2022-09-02 15:55:00|14750.4|14744.4|14748.9|14742.9|14751.9|14745.9|14745.4|14739.4|152
1662134400000|2022-09-02 16:00:00|14749.4|14743.4|14739.4|14733.4|14751.9|14745.9|14736.9|14730.9|401
1662134700000|2022-09-02 16:05:00|14740.4|14734.4|14737.4|14731.4|14741.4|14735.4|14735.4|14729.4|204
1662135000000|2022-09-02 16:10:00|14738.4|14732.4|14736.4|14730.4|14740.9|14734.9|14733.9|14727.9|176
1662135300000|2022-09-02 16:15:00|14735.4|14729.4|14722.4|14716.4|14736.4|14730.4|14721.9|14715.9|508
1662135600000|2022-09-02 16:20:00|14721.9|14715.9|14705.9|14699.9|14725.9|14719.9|14698.4|14692.4|1157
1662135900000|2022-09-02 16:25:00|14704.9|14698.9|14703.4|14697.4|14708.4|14702.4|14698.9|14692.9|528
1662136200000|2022-09-02 16:30:00|14701.9|14695.9|14694.9|14688.9|14710.9|14704.9|14690.4|14684.4|787
1662136500000|2022-09-02 16:35:00|14695.9|14689.9|14686.9|14680.9|14697.4|14691.4|14678.4|14672.4|891
1662136800000|2022-09-02 16:40:00|14685.4|14679.4|14654.4|14648.4|14686.9|14680.9|14653.9|14647.9|1202
1662137100000|2022-09-02 16:45:00|14653.4|14647.4|14657.9|14651.9|14667.4|14661.4|14644.9|14638.9|922
1662137400000|2022-09-02 16:50:00|14657.4|14651.4|14645.9|14639.9|14659.4|14653.4|14627.9|14621.9|1308
1662137700000|2022-09-02 16:55:00|14646.9|14640.9|14651.4|14645.4|14657.9|14651.9|14641.4|14635.4|787
1662138000000|2022-09-02 17:00:00|14650.4|14644.4|14630.4|14624.4|14650.4|14644.4|14618.9|14612.9|1353
1662138300000|2022-09-02 17:05:00|14631.4|14625.4|14627.9|14621.9|14637.4|14631.4|14621.9|14615.9|558
1662138600000|2022-09-02 17:10:00|14628.9|14622.9|14635.9|14629.9|14638.4|14632.4|14622.9|14616.9|417
1662138900000|2022-09-02 17:15:00|14636.4|14630.4|14651.4|14645.4|14653.4|14647.4|14625.9|14619.9|811
1662139200000|2022-09-02 17:20:00|14650.4|14644.4|14588.9|14582.9|14650.4|14644.4|14588.4|14582.4|2258
1662139500000|2022-09-02 17:25:00|14587.9|14581.9|14586.9|14580.9|14595.9|14589.9|14576.9|14570.9|1429
1662139800000|2022-09-02 17:30:00|14584.4|14578.4|14583.4|14577.4|14590.4|14584.4|14569.9|14563.9|996
1662140100000|2022-09-02 17:35:00|14584.4|14578.4|14591.4|14585.4|14605.9|14599.9|14579.4|14573.4|732
1662140400000|2022-09-02 17:40:00|14590.9|14584.9|14606.4|14600.4|14611.9|14605.9|14589.4|14583.4|479
1662140700000|2022-09-02 17:45:00|14605.9|14599.9|14588.4|14582.4|14623.4|14617.4|14587.4|14581.4|1043
1662141000000|2022-09-02 17:50:00|14587.9|14581.9|14590.4|14584.4|14591.9|14585.9|14575.4|14569.4|822
1662141300000|2022-09-02 17:55:00|14589.9|14583.9|14584.4|14578.4|14591.9|14585.9|14581.9|14575.9|269
1662141600000|2022-09-02 18:00:00|14583.4|14577.4|14596.4|14590.4|14599.9|14593.9|14583.4|14577.4|291
1662141900000|2022-09-02 18:05:00|14597.4|14591.4|14604.4|14598.4|14605.9|14599.9|14586.4|14580.4|321
1662142200000|2022-09-02 18:10:00|14604.9|14598.9|14601.9|14595.9|14610.4|14604.4|14597.4|14591.4|214
1662142500000|2022-09-02 18:15:00|14600.4|14594.4|14603.4|14597.4|14608.4|14602.4|14596.4|14590.4|209
1662142800000|2022-09-02 18:20:00|14604.4|14598.4|14603.9|14597.9|14609.9|14603.9|14597.4|14591.4|96
1662143100000|2022-09-02 18:25:00|14603.4|14597.4|14635.9|14629.9|14636.9|14630.9|14602.4|14596.4|945
1662143400000|2022-09-02 18:30:00|14635.4|14629.4|14617.9|14611.9|14635.4|14629.4|14613.9|14607.9|370
1662143700000|2022-09-02 18:35:00|14618.4|14612.4|14637.4|14631.4|14643.4|14637.4|14615.9|14609.9|420
1662144000000|2022-09-02 18:40:00|14638.4|14632.4|14640.4|14634.4|14645.9|14639.9|14631.9|14625.9|386
1662144300000|2022-09-02 18:45:00|14641.4|14635.4|14634.9|14628.9|14642.9|14636.9|14631.9|14625.9|208
1662144600000|2022-09-02 18:50:00|14635.9|14629.9|14620.4|14614.4|14637.4|14631.4|14620.4|14614.4|241
1662144900000|2022-09-02 18:55:00|14619.4|14613.4|14609.9|14603.9|14621.9|14615.9|14605.4|14599.4|403
1662145200000|2022-09-02 19:00:00|14608.4|14602.4|14629.4|14623.4|14635.4|14629.4|14604.4|14598.4|312
1662145500000|2022-09-02 19:05:00|14628.4|14622.4|14626.9|14620.9|14637.9|14631.9|14623.9|14617.9|185
1662145800000|2022-09-02 19:10:00|14627.4|14621.4|14621.4|14615.4|14631.9|14625.9|14616.9|14610.9|215
1662146100000|2022-09-02 19:15:00|14620.4|14614.4|14623.4|14617.4|14630.4|14624.4|14613.4|14607.4|175
1662146400000|2022-09-02 19:20:00|14622.4|14616.4|14592.9|14586.9|14628.9|14622.9|14590.9|14584.9|498
1662146700000|2022-09-02 19:25:00|14592.4|14586.4|14603.4|14597.4|14607.4|14601.4|14589.4|14583.4|253
1662147000000|2022-09-02 19:30:00|14602.4|14596.4|14584.9|14578.9|14602.4|14596.4|14584.9|14578.9|277
1662147300000|2022-09-02 19:35:00|14583.9|14577.9|14565.4|14559.4|14585.4|14579.4|14559.9|14553.9|1159
1662147600000|2022-09-02 19:40:00|14564.4|14558.4|14548.4|14542.4|14565.9|14559.9|14548.4|14542.4|574
1662147900000|2022-09-02 19:45:00|14550.4|14544.4|14556.4|14550.4|14560.4|14554.4|14546.9|14540.9|557
1662148200000|2022-09-02 19:50:00|14556.9|14550.9|14577.4|14571.4|14579.4|14573.4|14556.9|14550.9|477
1662148500000|2022-09-02 19:55:00|14576.9|14570.9|14578.9|14572.9|14590.4|14584.4|14567.4|14561.4|428
1662148800000|2022-09-02 20:00:00|14577.9|14571.9|14586.4|14580.4|14589.9|14583.9|14574.4|14568.4|336
1662149100000|2022-09-02 20:05:00|14586.9|14580.9|14582.9|14576.9|14589.9|14583.9|14581.4|14575.4|117
1662149400000|2022-09-02 20:10:00|14583.4|14577.4|14576.9|14570.9|14586.4|14580.4|14575.4|14569.4|132
1662149700000|2022-09-02 20:15:00|14576.4|14570.4|14572.9|14566.9|14577.9|14571.9|14571.9|14565.9|111
1662150000000|2022-09-02 20:20:00|14573.4|14567.4|14587.4|14581.4|14588.9|14582.9|14572.9|14566.9|168
1662150300000|2022-09-02 20:25:00|14588.9|14582.9|14589.9|14583.9|14591.4|14585.4|14587.4|14581.4|109
1662150600000|2022-09-02 20:30:00|14589.4|14583.4|14577.9|14571.9|14591.4|14585.4|14577.9|14571.9|134
1662150900000|2022-09-02 20:35:00|14579.9|14573.9|14582.4|14576.4|14585.9|14579.9|14579.9|14573.9|99
1662151200000|2022-09-02 20:40:00|14580.9|14574.9|14583.9|14577.9|14583.9|14577.9|14578.9|14572.9|80
1662151500000|2022-09-02 20:45:00|14583.4|14577.4|14583.4|14577.4|14585.9|14579.9|14583.4|14577.4|71
1662151800000|2022-09-02 20:50:00|14583.9|14577.9|14581.9|14575.9|14585.4|14579.4|14580.4|14574.4|105
1662152100000|2022-09-02 20:55:00|14583.4|14577.4|14589.9|14583.9|14590.9|14584.9|14583.4|14577.4|289
1662152400000|2022-09-02 21:00:00|14593.1|14579.1|14593.1|14579.1|14593.1|14579.1|14593.1|14579.1|0
1662328800000|2022-09-04 22:00:00|14574|14560|14574|14560|14578.2|14564.2|14569.4|14555.4|0
1662329100000|2022-09-04 22:05:00|14572.3|14558.3|14547.5|14533.5|14572.3|14558.3|14547.5|14533.5|0
1662329400000|2022-09-04 22:10:00|14546.7|14532.7|14551.2|14537.2|14554.2|14540.2|14545|14531|0
1662329700000|2022-09-04 22:15:00|14550.8|14536.8|14538.1|14524.1|14550.8|14536.8|14530.6|14516.6|0
1662330000000|2022-09-04 22:20:00|14537.7|14523.7|14539.8|14525.8|14544|14530|14533.1|14519.1|0
1662330300000|2022-09-04 22:25:00|14540.6|14526.6|14542.2|14528.2|14543|14529|14538.1|14524.1|0
1662330600000|2022-09-04 22:30:00|14542.6|14528.6|14540.3|14526.3|14546.3|14532.3|14536.6|14522.6|0
1662330900000|2022-09-04 22:35:00|14540.7|14526.7|14544.5|14530.5|14544.5|14530.5|14539.5|14525.5|0
1662331200000|2022-09-04 22:40:00|14543.7|14529.7|14542.1|14528.1|14544.5|14530.5|14537.5|14523.5|0
1662331500000|2022-09-04 22:45:00|14542.5|14528.5|14534.6|14520.6|14542.5|14528.5|14534.2|14520.2|0
1662331800000|2022-09-04 22:50:00|14534.2|14520.2|14540.4|14526.4|14540.8|14526.8|14533.8|14519.8|0
1662332100000|2022-09-04 22:55:00|14540|14526|14538.8|14524.8|14542.9|14528.9|14537.1|14523.1|0
1662332400000|2022-09-04 23:00:00|14538.3|14524.3|14543.8|14529.8|14547.9|14533.9|14537.9|14523.9|0
1662332700000|2022-09-04 23:05:00|14544.6|14530.6|14543.8|14529.8|14547.9|14533.9|14543.3|14529.3|0
1662333000000|2022-09-04 23:10:00|14544.6|14530.6|14547.1|14533.1|14548.8|14534.8|14542.9|14528.9|0
1662333300000|2022-09-04 23:15:00|14546.3|14532.3|14551.4|14537.4|14553|14539|14542.9|14528.9|0
1662333600000|2022-09-04 23:20:00|14552.2|14538.2|14564.1|14550.1|14564.1|14550.1|14551.8|14537.8|0
1662333900000|2022-09-04 23:25:00|14563.2|14549.2|14569.9|14555.9|14574.1|14560.1|14562.4|14548.4|0
1662334200000|2022-09-04 23:30:00|14570.7|14556.7|14568.8|14554.8|14573.2|14559.2|14565.4|14551.4|0
1662334500000|2022-09-04 23:35:00|14568.3|14554.3|14568.8|14554.8|14572.9|14558.9|14564.6|14550.6|0
1662334800000|2022-09-04 23:40:00|14569.2|14555.2|14570.2|14556.2|14571.3|14557.3|14566.3|14552.3|0
1662335100000|2022-09-04 23:45:00|14569.8|14555.8|14571.1|14557.1|14573.1|14559.1|14566.9|14552.9|0
1662335400000|2022-09-04 23:50:00|14570.6|14556.6|14580.2|14566.2|14586.9|14572.9|14570.2|14556.2|0
1662335700000|2022-09-04 23:55:00|14580.6|14566.6|14583.8|14569.8|14587.3|14573.3|14578.6|14564.6|0
1662336000000|2022-09-05 00:00:00|14582.9|14568.9|14597.3|14583.3|14604.8|14590.8|14582.1|14568.1|0
1662336300000|2022-09-05 00:05:00|14598.2|14584.2|14599|14585|14604.8|14590.8|14596.5|14582.5|0
1662336600000|2022-09-05 00:10:00|14602.3|14588.3|14606.5|14592.5|14607.3|14593.3|14599.8|14585.8|0
1662337500000|2022-09-05 00:25:00|14540.9|14526.9|14543.9|14529.9|14548.9|14534.9|14534.2|14520.2|0
1662337800000|2022-09-05 00:30:00|14554.2|14540.2|14551.9|14537.9|14556.9|14542.9|14547.7|14533.7|0
1662338100000|2022-09-05 00:35:00|14552.3|14538.3|14547.8|14533.8|14554.9|14540.9|14543.1|14529.1|0
1662338400000|2022-09-05 00:40:00|14547.3|14533.3|14554.6|14540.6|14557.5|14543.5|14539.8|14525.8|0
1662338700000|2022-09-05 00:45:00|14620.9|14616.9|14696.4|14692.4|14698.4|14694.4|14604.4|14600.4|5363
1662339000000|2022-09-05 00:50:00|14695.9|14691.9|14690.9|14686.9|14701.9|14697.9|14682.9|14678.9|1991
1662339300000|2022-09-05 00:55:00|14691.4|14687.4|14684.4|14680.4|14704.9|14700.9|14683.9|14679.9|1750
1662339600000|2022-09-05 01:00:00|14685.9|14681.9|14717.9|14713.9|14743.9|14739.9|14684.4|14680.4|5323
1662339900000|2022-09-05 01:05:00|14716.4|14712.4|14698.4|14694.4|14728.9|14724.9|14697.4|14693.4|2386
1662340200000|2022-09-05 01:10:00|14697.9|14693.9|14709.9|14705.9|14709.9|14705.9|14683.9|14679.9|2447
1662340500000|2022-09-05 01:15:00|14709.4|14705.4|14694.9|14690.9|14721.9|14717.9|14690.9|14686.9|1987
1662340800000|2022-09-05 01:20:00|14693.9|14689.9|14663.9|14659.9|14694.9|14690.9|14663.9|14659.9|2936
1662341100000|2022-09-05 01:25:00|14664.4|14660.4|14663.4|14659.4|14682.9|14678.9|14661.9|14657.9|1669
1662341400000|2022-09-05 01:30:00|14662.9|14658.9|14674.9|14670.9|14680.4|14676.4|14648.9|14644.9|2852
1662341700000|2022-09-05 01:35:00|14676.4|14672.4|14643.8|14639.8|14680.9|14676.9|14642.8|14638.8|2183
1662342000000|2022-09-05 01:40:00|14644.3|14640.3|14632.3|14628.3|14646.8|14642.8|14621.8|14617.8|2912
1662342300000|2022-09-05 01:45:00|14634.8|14630.8|14631.8|14627.8|14646.3|14642.3|14615.3|14611.3|2481
1662342600000|2022-09-05 01:50:00|14631.3|14627.3|14634.8|14630.8|14640.8|14636.8|14627.3|14623.3|1363
1662342900000|2022-09-05 01:55:00|14635.3|14631.3|14638.3|14634.3|14663.8|14659.8|14632.3|14628.3|2541
1662343200000|2022-09-05 02:00:00|14636.3|14632.3|14660.3|14656.3|14660.3|14656.3|14627.8|14623.8|1528
1662343500000|2022-09-05 02:05:00|14659.8|14655.8|14642.3|14638.3|14661.3|14657.3|14639.3|14635.3|1139
1662343800000|2022-09-05 02:10:00|14641.8|14637.8|14676.8|14672.8|14679.8|14675.8|14641.8|14637.8|2201
1662344100000|2022-09-05 02:15:00|14676.3|14672.3|14678.8|14674.8|14681.8|14677.8|14662.3|14658.3|1419
1662344400000|2022-09-05 02:20:00|14680.3|14676.3|14664.8|14660.8|14691.3|14687.3|14664.8|14660.8|2258
1662344700000|2022-09-05 02:25:00|14663.3|14659.3|14669.3|14665.3|14672.3|14668.3|14655.8|14651.8|1066
1662345000000|2022-09-05 02:30:00|14666.8|14662.8|14621.3|14617.3|14670.8|14666.8|14620.3|14616.3|3182
1662345300000|2022-09-05 02:35:00|14619.8|14615.8|14606.3|14602.3|14620.3|14616.3|14598.3|14594.3|3676
1662345600000|2022-09-05 02:40:00|14605.8|14601.8|14604.3|14600.3|14614.3|14610.3|14597.3|14593.3|1510
1662345900000|2022-09-05 02:45:00|14604.8|14600.8|14607.3|14603.3|14619.8|14615.8|14602.8|14598.8|1027
1662346200000|2022-09-05 02:50:00|14608.3|14604.3|14636.3|14632.3|14636.3|14632.3|14587.3|14583.3|2580
1662346500000|2022-09-05 02:55:00|14637.8|14633.8|14652.3|14648.3|14654.3|14650.3|14631.8|14627.8|1593
1662346800000|2022-09-05 03:00:00|14650.3|14646.3|14633.3|14629.3|14652.3|14648.3|14630.8|14626.8|1136
1662347100000|2022-09-05 03:05:00|14631.3|14627.3|14623.3|14619.3|14645.3|14641.3|14618.3|14614.3|1150
1662347400000|2022-09-05 03:10:00|14621.8|14617.8|14633.3|14629.3|14638.8|14634.8|14621.8|14617.8|1038
1662347700000|2022-09-05 03:15:00|14633.8|14629.8|14639.3|14635.3|14650.3|14646.3|14633.8|14629.8|797
1662348000000|2022-09-05 03:20:00|14640.8|14636.8|14638.3|14634.3|14649.3|14645.3|14629.8|14625.8|729
1662348300000|2022-09-05 03:25:00|14636.3|14632.3|14634.3|14630.3|14639.3|14635.3|14623.3|14619.3|656
1662348600000|2022-09-05 03:30:00|14633.8|14629.8|14641.3|14637.3|14651.3|14647.3|14630.3|14626.3|826
1662348900000|2022-09-05 03:35:00|14640.3|14636.3|14650.3|14646.3|14650.3|14646.3|14634.3|14630.3|735
1662349200000|2022-09-05 03:40:00|14652.3|14648.3|14651.3|14647.3|14653.3|14649.3|14642.3|14638.3|833
1662349500000|2022-09-05 03:45:00|14652.8|14648.8|14659.8|14655.8|14671.3|14667.3|14652.3|14648.3|1693
1662349800000|2022-09-05 03:50:00|14659.3|14655.3|14655.3|14651.3|14662.3|14658.3|14646.3|14642.3|753
1662350100000|2022-09-05 03:55:00|14655.8|14651.8|14646.3|14642.3|14655.8|14651.8|14642.3|14638.3|526
1662350400000|2022-09-05 04:00:00|14646.8|14642.8|14654.3|14650.3|14657.3|14653.3|14639.3|14635.3|902
1662350700000|2022-09-05 04:05:00|14655.8|14651.8|14658.3|14654.3|14661.8|14657.8|14652.3|14648.3|992
1662351000000|2022-09-05 04:10:00|14657.3|14653.3|14660.3|14656.3|14665.3|14661.3|14657.3|14653.3|472
1662351300000|2022-09-05 04:15:00|14660.8|14656.8|14657.8|14653.8|14662.8|14658.8|14647.8|14643.8|688
1662351600000|2022-09-05 04:20:00|14657.3|14653.3|14685.8|14681.8|14687.8|14683.8|14656.3|14652.3|1506
1662351900000|2022-09-05 04:25:00|14686.8|14682.8|14671.3|14667.3|14688.8|14684.8|14670.3|14666.3|1385
1662352200000|2022-09-05 04:30:00|14671.8|14667.8|14671.3|14667.3|14680.3|14676.3|14663.8|14659.8|770
1662352500000|2022-09-05 04:35:00|14670.3|14666.3|14665.3|14661.3|14671.3|14667.3|14661.8|14657.8|578
1662352800000|2022-09-05 04:40:00|14664.8|14660.8|14673.8|14669.8|14681.3|14677.3|14663.8|14659.8|597
1662353100000|2022-09-05 04:45:00|14674.8|14670.8|14660.3|14656.3|14677.3|14673.3|14656.3|14652.3|794
1662353400000|2022-09-05 04:50:00|14659.8|14655.8|14649.8|14645.8|14660.8|14656.8|14649.3|14645.3|560
1662353700000|2022-09-05 04:55:00|14650.3|14646.3|14643.3|14639.3|14655.3|14651.3|14643.3|14639.3|736
1662354000000|2022-09-05 05:00:00|14644.3|14640.3|14646.3|14642.3|14650.8|14646.8|14635.3|14631.3|913
1662354300000|2022-09-05 05:05:00|14645.3|14641.3|14633.8|14629.8|14645.3|14641.3|14632.3|14628.3|807
1662354600000|2022-09-05 05:10:00|14634.3|14630.3|14643.8|14639.8|14647.8|14643.8|14632.8|14628.8|574
1662354900000|2022-09-05 05:15:00|14643.3|14639.3|14643.3|14639.3|14657.3|14653.3|14642.3|14638.3|834
1662355200000|2022-09-05 05:20:00|14642.8|14638.8|14650.3|14646.3|14653.3|14649.3|14641.3|14637.3|543
1662355500000|2022-09-05 05:25:00|14651.3|14647.3|14632.3|14628.3|14652.8|14648.8|14632.3|14628.3|1036
1662355800000|2022-09-05 05:30:00|14631.3|14627.3|14635.3|14631.3|14637.8|14633.8|14624.3|14620.3|1664
1662356100000|2022-09-05 05:35:00|14635.8|14631.8|14638.8|14634.8|14641.8|14637.8|14632.3|14628.3|803
1662356400000|2022-09-05 05:40:00|14638.3|14634.3|14637.8|14633.8|14641.8|14637.8|14634.3|14630.3|1139
1662356700000|2022-09-05 05:45:00|14643.3|14629.3|14643.9|14629.9|14644.4|14630.4|14638.4|14624.4|0
1662357000000|2022-09-05 05:50:00|14644.4|14630.4|14645.2|14631.2|14650.7|14636.7|14644.4|14630.4|0
1662357300000|2022-09-05 05:55:00|14644.8|14630.8|14633.8|14619.8|14645.2|14631.2|14630|14616|0
1662357600000|2022-09-05 06:00:00|14633.5|14619.5|14675.3|14661.3|14675.3|14661.3|14629.1|14615.1|0
1662357900000|2022-09-05 06:05:00|14674.9|14660.9|14684.7|14670.7|14690.8|14676.8|14674.9|14660.9|0
1662358200000|2022-09-05 06:10:00|14685.1|14671.1|14675.7|14661.7|14692.3|14678.3|14673.2|14659.2|0
1662358500000|2022-09-05 06:15:00|14676.1|14662.1|14659.1|14645.1|14676.1|14662.1|14648.4|14634.4|0
1662358800000|2022-09-05 06:20:00|14659|14645|14653.2|14639.2|14661.8|14647.8|14650.9|14636.9|0
1662359100000|2022-09-05 06:25:00|14653.3|14639.3|14655.6|14641.6|14658.3|14644.3|14652.6|14638.6|0
1662359400000|2022-09-05 06:30:00|14655.7|14641.7|14659.2|14645.2|14665.9|14651.9|14655.7|14641.7|0
1662359700000|2022-09-05 06:35:00|14659.3|14645.3|14658.7|14644.7|14662.7|14648.7|14658.1|14644.1|0
1662360000000|2022-09-05 06:40:00|14658.8|14644.8|14654.2|14640.2|14660.6|14646.6|14654.1|14640.1|0
1662360300000|2022-09-05 06:45:00|14654.3|14640.3|14668.7|14654.7|14668.9|14654.9|14646.7|14632.7|0
1662360600000|2022-09-05 06:50:00|14669.4|14655.4|14674.4|14660.4|14682.4|14668.4|14669.4|14655.4|0
1662360900000|2022-09-05 06:55:00|14674.5|14660.5|14670.9|14656.9|14675.1|14661.1|14664.5|14650.5|0
1662361200000|2022-09-05 07:00:00|14671|14657|14663.3|14657.3|14674.8|14668.8|14662.3|14656.3|857
1662361500000|2022-09-05 07:05:00|14662.8|14656.8|14662.8|14656.8|14665.3|14659.3|14658.3|14652.3|346
1662361800000|2022-09-05 07:10:00|14662.3|14656.3|14654.8|14648.8|14663.8|14657.8|14652.3|14646.3|464
1662362100000|2022-09-05 07:15:00|14655.8|14649.8|14661.3|14655.3|14664.3|14658.3|14652.8|14646.8|319
1662362400000|2022-09-05 07:20:00|14662.3|14656.3|14647.3|14641.3|14662.8|14656.8|14645.3|14639.3|260
1662362700000|2022-09-05 07:25:00|14647.8|14641.8|14649.3|14643.3|14650.3|14644.3|14644.3|14638.3|157
1662363000000|2022-09-05 07:30:00|14649.8|14643.8|14659.3|14653.3|14661.3|14655.3|14649.8|14643.8|241
1662363300000|2022-09-05 07:35:00|14659.8|14653.8|14648.3|14642.3|14661.3|14655.3|14647.3|14641.3|156
1662363600000|2022-09-05 07:40:00|14647.3|14641.3|14649.3|14643.3|14654.8|14648.8|14646.8|14640.8|210
1662363900000|2022-09-05 07:45:00|14648.8|14642.8|14638.3|14632.3|14648.8|14642.8|14638.3|14632.3|325
1662364200000|2022-09-05 07:50:00|14637.8|14631.8|14641.8|14635.8|14644.8|14638.8|14635.3|14629.3|412
1662364500000|2022-09-05 07:55:00|14642.3|14636.3|14647.8|14641.8|14648.3|14642.3|14639.3|14633.3|276
1662364800000|2022-09-05 08:00:00|14646.8|14640.8|14639.8|14633.8|14646.8|14640.8|14637.3|14631.3|202
1662365100000|2022-09-05 08:05:00|14640.3|14634.3|14638.3|14632.3|14643.8|14637.8|14631.8|14625.8|279
1662365400000|2022-09-05 08:10:00|14638.8|14632.8|14633.3|14627.3|14642.3|14636.3|14633.3|14627.3|94
1662365700000|2022-09-05 08:15:00|14632.8|14626.8|14640.3|14634.3|14646.3|14640.3|14632.8|14626.8|310
1662366000000|2022-09-05 08:20:00|14640.8|14634.8|14635.3|14629.3|14644.3|14638.3|14635.3|14629.3|164
1662366300000|2022-09-05 08:25:00|14636.3|14630.3|14648.8|14642.8|14650.3|14644.3|14635.3|14629.3|327
1662366600000|2022-09-05 08:30:00|14649.3|14643.3|14651.8|14645.8|14652.8|14646.8|14647.8|14641.8|151
1662366900000|2022-09-05 08:35:00|14651.3|14645.3|14655.8|14649.8|14658.8|14652.8|14650.3|14644.3|315
1662367200000|2022-09-05 08:40:00|14655.3|14649.3|14656.3|14650.3|14659.3|14653.3|14654.8|14648.8|94
1662367500000|2022-09-05 08:45:00|14656.8|14650.8|14653.3|14647.3|14656.8|14650.8|14650.3|14644.3|225
1662367800000|2022-09-05 08:50:00|14653.8|14647.8|14652.3|14646.3|14656.3|14650.3|14651.3|14645.3|69
1662368100000|2022-09-05 08:55:00|14651.8|14645.8|14661.3|14655.3|14662.3|14656.3|14651.3|14645.3|240
1662368400000|2022-09-05 09:00:00|14661.8|14655.8|14655.3|14649.3|14670.8|14664.8|14655.3|14649.3|637
1662368700000|2022-09-05 09:05:00|14655.8|14649.8|14651.3|14645.3|14657.8|14651.8|14649.3|14643.3|272
1662369000000|2022-09-05 09:10:00|14650.3|14644.3|14652.3|14646.3|14652.3|14646.3|14648.3|14642.3|82
1662369300000|2022-09-05 09:15:00|14653.3|14647.3|14656.3|14650.3|14659.3|14653.3|14652.8|14646.8|44
1662369600000|2022-09-05 09:20:00|14656.8|14650.8|14650.8|14644.8|14656.8|14650.8|14648.3|14642.3|93
1662369900000|2022-09-05 09:25:00|14649.8|14643.8|14654.3|14648.3|14657.3|14651.3|14649.8|14643.8|69
1662370200000|2022-09-05 09:30:00|14655.8|14649.8|14661.3|14655.3|14661.3|14655.3|14654.3|14648.3|111
1662370500000|2022-09-05 09:35:00|14662.3|14656.3|14664.8|14658.8|14665.3|14659.3|14660.3|14654.3|201
1662370800000|2022-09-05 09:40:00|14664.3|14658.3|14664.8|14658.8|14669.8|14663.8|14663.8|14657.8|223
1662371100000|2022-09-05 09:45:00|14665.3|14659.3|14667.8|14661.8|14671.3|14665.3|14661.8|14655.8|262
1662371400000|2022-09-05 09:50:00|14668.3|14662.3|14666.8|14660.8|14671.3|14665.3|14661.8|14655.8|118
1662371700000|2022-09-05 09:55:00|14666.3|14660.3|14664.3|14658.3|14670.8|14664.8|14664.3|14658.3|85
1662372000000|2022-09-05 10:00:00|14665.3|14659.3|14662.3|14656.3|14669.3|14663.3|14662.3|14656.3|80
1662372300000|2022-09-05 10:05:00|14661.8|14655.8|14662.8|14656.8|14662.8|14656.8|14657.3|14651.3|145
1662372600000|2022-09-05 10:10:00|14662.3|14656.3|14668.3|14662.3|14668.8|14662.8|14657.8|14651.8|143
1662372900000|2022-09-05 10:15:00|14667.8|14661.8|14663.8|14657.8|14669.8|14663.8|14661.3|14655.3|122
1662373200000|2022-09-05 10:20:00|14663.3|14657.3|14664.3|14658.3|14671.3|14665.3|14661.8|14655.8|168
1662373500000|2022-09-05 10:25:00|14663.8|14657.8|14659.3|14653.3|14666.3|14660.3|14658.3|14652.3|68
1662373800000|2022-09-05 10:30:00|14658.3|14652.3|14656.3|14650.3|14660.3|14654.3|14654.8|14648.8|148
1662374100000|2022-09-05 10:35:00|14657.3|14651.3|14657.3|14651.3|14659.8|14653.8|14655.8|14649.8|67
1662374400000|2022-09-05 10:40:00|14657.8|14651.8|14656.3|14650.3|14658.3|14652.3|14654.3|14648.3|67
1662374700000|2022-09-05 10:45:00|14655.3|14649.3|14658.3|14652.3|14658.8|14652.8|14655.3|14649.3|61
1662375000000|2022-09-05 10:50:00|14657.3|14651.3|14659.8|14653.8|14662.8|14656.8|14657.3|14651.3|91
1662375300000|2022-09-05 10:55:00|14659.3|14653.3|14657.3|14651.3|14659.8|14653.8|14657.3|14651.3|53
1662375600000|2022-09-05 11:00:00|14656.3|14650.3|14665.8|14659.8|14666.3|14660.3|14655.8|14649.8|77
1662375900000|2022-09-05 11:05:00|14665.3|14659.3|14662.3|14656.3|14665.3|14659.3|14661.8|14655.8|66
1662376200000|2022-09-05 11:10:00|14661.8|14655.8|14654.8|14648.8|14662.8|14656.8|14653.8|14647.8|80
1662376500000|2022-09-05 11:15:00|14655.3|14649.3|14651.3|14645.3|14655.8|14649.8|14651.3|14645.3|82
1662376800000|2022-09-05 11:20:00|14650.8|14644.8|14650.3|14644.3|14654.3|14648.3|14650.3|14644.3|63
1662377100000|2022-09-05 11:25:00|14650.8|14644.8|14645.3|14639.3|14650.8|14644.8|14645.3|14639.3|260
1662377400000|2022-09-05 11:30:00|14646.3|14640.3|14646.8|14640.8|14648.3|14642.3|14644.3|14638.3|148
1662377700000|2022-09-05 11:35:00|14646.3|14640.3|14650.3|14644.3|14651.3|14645.3|14646.3|14640.3|107
1662378000000|2022-09-05 11:40:00|14649.8|14643.8|14651.3|14645.3|14651.8|14645.8|14646.3|14640.3|107
1662378300000|2022-09-05 11:45:00|14650.8|14644.8|14650.3|14644.3|14654.3|14648.3|14650.3|14644.3|122
1662378600000|2022-09-05 11:50:00|14649.8|14643.8|14641.3|14635.3|14651.3|14645.3|14641.3|14635.3|139
1662378900000|2022-09-05 11:55:00|14641.8|14635.8|14644.8|14638.8|14646.3|14640.3|14640.3|14634.3|134
1662379200000|2022-09-05 12:00:00|14645.3|14639.3|14648.8|14642.8|14650.3|14644.3|14643.8|14637.8|69
1662379500000|2022-09-05 12:05:00|14649.3|14643.3|14634.3|14628.3|14649.8|14643.8|14633.8|14627.8|395
1662379800000|2022-09-05 12:10:00|14633.8|14627.8|14639.3|14633.3|14642.8|14636.8|14631.8|14625.8|314
1662380100000|2022-09-05 12:15:00|14638.8|14632.8|14641.8|14635.8|14642.3|14636.3|14632.3|14626.3|163
1662380400000|2022-09-05 12:20:00|14641.3|14635.3|14641.8|14635.8|14644.3|14638.3|14639.3|14633.3|79
1662380700000|2022-09-05 12:25:00|14642.3|14636.3|14643.8|14637.8|14646.3|14640.3|14642.3|14636.3|56
1662381000000|2022-09-05 12:30:00|14644.3|14638.3|14645.8|14639.8|14648.3|14642.3|14644.3|14638.3|91
1662381300000|2022-09-05 12:35:00|14646.3|14640.3|14648.8|14642.8|14650.3|14644.3|14645.8|14639.8|80
1662381600000|2022-09-05 12:40:00|14647.8|14641.8|14653.3|14647.3|14653.3|14647.3|14647.3|14641.3|102
1662381900000|2022-09-05 12:45:00|14652.8|14646.8|14649.3|14643.3|14655.3|14649.3|14647.3|14641.3|189
1662382200000|2022-09-05 12:50:00|14649.8|14643.8|14650.3|14644.3|14654.8|14648.8|14649.3|14643.3|90
1662382500000|2022-09-05 12:55:00|14649.8|14643.8|14649.8|14643.8|14653.8|14647.8|14647.3|14641.3|67
1662382800000|2022-09-05 13:00:00|14649.3|14643.3|14655.3|14649.3|14657.3|14651.3|14649.3|14643.3|176
1662383100000|2022-09-05 13:05:00|14654.8|14648.8|14654.3|14648.3|14657.8|14651.8|14652.8|14646.8|113
1662383400000|2022-09-05 13:10:00|14655.3|14649.3|14657.8|14651.8|14658.3|14652.3|14654.3|14648.3|121
1662383700000|2022-09-05 13:15:00|14658.8|14652.8|14657.3|14651.3|14659.3|14653.3|14655.3|14649.3|88
1662384000000|2022-09-05 13:20:00|14658.3|14652.3|14653.8|14647.8|14659.8|14653.8|14653.3|14647.3|192
1662384300000|2022-09-05 13:25:00|14653.3|14647.3|14651.3|14645.3|14655.8|14649.8|14650.8|14644.8|118
1662384600000|2022-09-05 13:30:00|14650.8|14644.8|14648.3|14642.3|14652.3|14646.3|14648.3|14642.3|133
1662384900000|2022-09-05 13:35:00|14648.8|14642.8|14657.3|14651.3|14658.3|14652.3|14647.8|14641.8|136
1662385200000|2022-09-05 13:40:00|14656.3|14650.3|14654.8|14648.8|14659.3|14653.3|14653.8|14647.8|186
1662385500000|2022-09-05 13:45:00|14654.3|14648.3|14653.8|14647.8|14655.8|14649.8|14651.3|14645.3|110
1662385800000|2022-09-05 13:50:00|14653.3|14647.3|14647.3|14641.3|14653.8|14647.8|14647.3|14641.3|108
1662386100000|2022-09-05 13:55:00|14647.8|14641.8|14648.3|14642.3|14651.3|14645.3|14645.3|14639.3|107
1662386400000|2022-09-05 14:00:00|14647.8|14641.8|14647.8|14641.8|14651.3|14645.3|14644.3|14638.3|143
1662386700000|2022-09-05 14:05:00|14648.3|14642.3|14652.3|14646.3|14653.3|14647.3|14647.8|14641.8|85
1662387000000|2022-09-05 14:10:00|14651.8|14645.8|14655.3|14649.3|14655.3|14649.3|14651.8|14645.8|82
1662387300000|2022-09-05 14:15:00|14655.8|14649.8|14654.8|14648.8|14655.8|14649.8|14652.8|14646.8|58
1662387600000|2022-09-05 14:20:00|14655.3|14649.3|14654.3|14648.3|14657.3|14651.3|14652.3|14646.3|176
1662387900000|2022-09-05 14:25:00|14655.3|14649.3|14656.3|14650.3|14657.8|14651.8|14654.3|14648.3|42
1662388200000|2022-09-05 14:30:00|14656.8|14650.8|14662.3|14656.3|14664.3|14658.3|14653.3|14647.3|386
1662388500000|2022-09-05 14:35:00|14662.8|14656.8|14666.3|14660.3|14669.8|14663.8|14658.8|14652.8|441
1662388800000|2022-09-05 14:40:00|14666.8|14660.8|14664.3|14658.3|14670.3|14664.3|14663.8|14657.8|200
1662389100000|2022-09-05 14:45:00|14665.3|14659.3|14661.3|14655.3|14668.3|14662.3|14660.8|14654.8|227
1662389400000|2022-09-05 14:50:00|14660.8|14654.8|14663.8|14657.8|14664.8|14658.8|14660.8|14654.8|75
1662389700000|2022-09-05 14:55:00|14664.3|14658.3|14663.3|14657.3|14664.3|14658.3|14661.3|14655.3|42
1662390000000|2022-09-05 15:00:00|14662.3|14656.3|14680.3|14674.3|14682.3|14676.3|14659.8|14653.8|717
1662390300000|2022-09-05 15:05:00|14680.8|14674.8|14670.3|14664.3|14681.8|14675.8|14669.8|14663.8|344
1662390600000|2022-09-05 15:10:00|14669.8|14663.8|14665.3|14659.3|14670.3|14664.3|14662.3|14656.3|170
1662390900000|2022-09-05 15:15:00|14664.8|14658.8|14661.3|14655.3|14667.8|14661.8|14661.3|14655.3|97
1662391200000|2022-09-05 15:20:00|14660.3|14654.3|14659.8|14653.8|14662.3|14656.3|14655.8|14649.8|210
1662391500000|2022-09-05 15:25:00|14659.3|14653.3|14654.8|14648.8|14661.3|14655.3|14653.8|14647.8|155
1662391800000|2022-09-05 15:30:00|14655.3|14649.3|14654.3|14648.3|14657.3|14651.3|14653.8|14647.8|126
1662392100000|2022-09-05 15:35:00|14653.8|14647.8|14658.8|14652.8|14658.8|14652.8|14653.8|14647.8|46
1662392400000|2022-09-05 15:40:00|14659.3|14653.3|14655.8|14649.8|14659.3|14653.3|14653.8|14647.8|75
1662392700000|2022-09-05 15:45:00|14655.3|14649.3|14654.3|14648.3|14657.3|14651.3|14652.8|14646.8|78
1662393000000|2022-09-05 15:50:00|14653.3|14647.3|14654.8|14648.8|14656.3|14650.3|14652.3|14646.3|81
1662393300000|2022-09-05 15:55:00|14655.3|14649.3|14660.3|14654.3|14660.3|14654.3|14655.3|14649.3|32
1662393600000|2022-09-05 16:00:00|14661.3|14655.3|14659.8|14653.8|14664.3|14658.3|14659.8|14653.8|200
1662393900000|2022-09-05 16:05:00|14659.3|14653.3|14662.3|14656.3|14662.3|14656.3|14657.8|14651.8|70
1662394200000|2022-09-05 16:10:00|14663.3|14657.3|14667.3|14661.3|14667.8|14661.8|14663.3|14657.3|80
1662394500000|2022-09-05 16:15:00|14667.8|14661.8|14663.8|14657.8|14667.8|14661.8|14663.8|14657.8|122
1662394800000|2022-09-05 16:20:00|14664.3|14658.3|14668.3|14662.3|14669.8|14663.8|14663.3|14657.3|77
1662395100000|2022-09-05 16:25:00|14669.3|14663.3|14667.8|14661.8|14669.8|14663.8|14665.3|14659.3|112
1662395400000|2022-09-05 16:30:00|14667.3|14661.3|14664.8|14658.8|14667.8|14661.8|14661.8|14655.8|75
1662395700000|2022-09-05 16:35:00|14665.8|14659.8|14662.8|14656.8|14669.3|14663.3|14661.8|14655.8|92
1662396000000|2022-09-05 16:40:00|14663.3|14657.3|14659.3|14653.3|14663.3|14657.3|14658.8|14652.8|54
1662396300000|2022-09-05 16:45:00|14659.8|14653.8|14659.8|14653.8|14660.3|14654.3|14658.3|14652.3|29
1662396600000|2022-09-05 16:50:00|14659.3|14653.3|14662.8|14656.8|14663.8|14657.8|14659.3|14653.3|61
1662396900000|2022-09-05 16:55:00|14662.3|14656.3|14660.3|14654.3|14662.3|14656.3|14658.8|14652.8|41
1662397200000|2022-09-05 17:00:00|14659.8|14653.8|14664.3|14658.3|14664.3|14658.3|14659.8|14653.8|14
1662397500000|2022-09-05 17:05:00|14664.8|14658.8|14664.3|14658.3|14665.8|14659.8|14663.8|14657.8|31
1662397800000|2022-09-05 17:10:00|14663.8|14657.8|14664.8|14658.8|14665.3|14659.3|14663.8|14657.8|2
1662398100000|2022-09-05 17:15:00|14665.3|14659.3|14662.8|14656.8|14665.3|14659.3|14662.8|14656.8|24
1662398400000|2022-09-05 17:20:00|14663.3|14657.3|14664.3|14658.3|14664.3|14658.3|14662.3|14656.3|9
1662398700000|2022-09-05 17:25:00|14664.8|14658.8|14664.3|14658.3|14664.8|14658.8|14663.3|14657.3|23
1662399000000|2022-09-05 17:30:00|14664.8|14658.8|14666.3|14660.3|14666.8|14660.8|14664.3|14658.3|38
1662399300000|2022-09-05 17:35:00|14665.8|14659.8|14662.8|14656.8|14666.3|14660.3|14662.3|14656.3|17
1662399600000|2022-09-05 17:40:00|14662.3|14656.3|14662.8|14656.8|14662.8|14656.8|14662.3|14656.3|16
1662399900000|2022-09-05 17:45:00|14662.3|14656.3|14661.3|14655.3|14662.3|14656.3|14660.3|14654.3|23
1662400200000|2022-09-05 17:50:00|14660.3|14654.3|14661.3|14655.3|14662.3|14656.3|14659.8|14653.8|32
1662400500000|2022-09-05 17:55:00|14661.8|14655.8|14661.3|14655.3|14662.3|14656.3|14660.3|14654.3|23
1662400800000|2022-09-05 18:00:00|14660.8|14654.8|14661.8|14655.8|14661.8|14655.8|14659.8|14653.8|15
1662401100000|2022-09-05 18:05:00|14662.3|14656.3|14660.8|14654.8|14662.8|14656.8|14660.8|14654.8|8
1662401400000|2022-09-05 18:10:00|14661.3|14655.3|14663.3|14657.3|14663.3|14657.3|14661.3|14655.3|10
1662401700000|2022-09-05 18:15:00|14662.3|14656.3|14660.8|14654.8|14662.3|14656.3|14660.3|14654.3|19
1662402000000|2022-09-05 18:20:00|14659.3|14653.3|14660.8|14654.8|14661.8|14655.8|14659.3|14653.3|18
1662402300000|2022-09-05 18:25:00|14661.3|14655.3|14661.3|14655.3|14662.3|14656.3|14660.3|14654.3|19
1662402600000|2022-09-05 18:30:00|14661.8|14655.8|14663.3|14657.3|14663.8|14657.8|14661.8|14655.8|16
1662402900000|2022-09-05 18:35:00|14662.8|14656.8|14661.8|14655.8|14662.8|14656.8|14661.3|14655.3|19
1662403200000|2022-09-05 18:40:00|14662.3|14656.3|14662.3|14656.3|14664.8|14658.8|14661.8|14655.8|39
1662403500000|2022-09-05 18:45:00|14662.8|14656.8|14662.3|14656.3|14664.3|14658.3|14662.3|14656.3|28
1662403800000|2022-09-05 18:50:00|14661.8|14655.8|14662.3|14656.3|14664.3|14658.3|14661.8|14655.8|20
1662404100000|2022-09-05 18:55:00|14662.8|14656.8|14662.8|14656.8|14664.3|14658.3|14662.8|14656.8|23
1662404400000|2022-09-05 19:00:00|14663.3|14657.3|14662.8|14656.8|14664.3|14658.3|14662.3|14656.3|24
1662404700000|2022-09-05 19:05:00|14663.3|14657.3|14662.3|14656.3|14663.3|14657.3|14661.8|14655.8|15
1662405000000|2022-09-05 19:10:00|14661.8|14655.8|14665.3|14659.3|14665.3|14659.3|14661.3|14655.3|38
1662405300000|2022-09-05 19:15:00|14665.8|14659.8|14664.8|14658.8|14665.8|14659.8|14664.8|14658.8|8
1662405600000|2022-09-05 19:20:00|14664.3|14658.3|14663.3|14657.3|14664.3|14658.3|14663.3|14657.3|8
1662405900000|2022-09-05 19:25:00|14663.8|14657.8|14664.8|14658.8|14666.3|14660.3|14663.8|14657.8|11
1662406200000|2022-09-05 19:30:00|14664.3|14658.3|14663.3|14657.3|14664.8|14658.8|14663.3|14657.3|22
1662406500000|2022-09-05 19:35:00|14664.3|14658.3|14668.8|14662.8|14669.8|14663.8|14664.3|14658.3|55
1662406800000|2022-09-05 19:40:00|14669.3|14663.3|14667.3|14661.3|14671.3|14665.3|14667.3|14661.3|16
1662407100000|2022-09-05 19:45:00|14668.3|14662.3|14669.3|14663.3|14670.3|14664.3|14668.3|14662.3|36
1662407400000|2022-09-05 19:50:00|14668.3|14662.3|14669.8|14663.8|14671.8|14665.8|14665.8|14659.8|41
1662407700000|2022-09-05 19:55:00|14670.3|14664.3|14665.8|14659.8|14671.3|14665.3|14663.3|14657.3|62
1662408000000|2022-09-05 20:00:00|14664.8|14658.8|14665.3|14659.3|14667.3|14661.3|14664.8|14658.8|47
1662408300000|2022-09-05 20:05:00|14664.8|14658.8|14668.3|14662.3|14668.3|14662.3|14664.8|14658.8|24
1662408600000|2022-09-05 20:10:00|14667.8|14661.8|14665.8|14659.8|14669.8|14663.8|14665.3|14659.3|31
1662408900000|2022-09-05 20:15:00|14666.3|14660.3|14663.3|14657.3|14666.3|14660.3|14662.8|14656.8|60
1662409200000|2022-09-05 20:20:00|14663.8|14657.8|14658.3|14652.3|14666.8|14660.8|14657.8|14651.8|126
1662409500000|2022-09-05 20:25:00|14658.8|14652.8|14657.8|14651.8|14660.8|14654.8|14655.3|14649.3|115
1662409800000|2022-09-05 20:30:00|14656.8|14650.8|14655.3|14649.3|14662.3|14656.3|14654.3|14648.3|77
1662410100000|2022-09-05 20:35:00|14655.8|14649.8|14656.3|14650.3|14658.8|14652.8|14651.8|14645.8|107
1662410400000|2022-09-05 20:40:00|14657.3|14651.3|14658.8|14652.8|14660.3|14654.3|14654.8|14648.8|49
1662410700000|2022-09-05 20:45:00|14658.3|14652.3|14659.3|14653.3|14660.8|14654.8|14654.8|14648.8|60
1662411000000|2022-09-05 20:50:00|14659.8|14653.8|14663.3|14657.3|14663.8|14657.8|14656.3|14650.3|43
1662411300000|2022-09-05 20:55:00|14663.8|14657.8|14665.8|14659.8|14667.8|14661.8|14663.8|14657.8|74
1662411600000|2022-09-05 21:00:00|14668.3|14654.3|14668.3|14654.3|14668.3|14654.3|14668.3|14654.3|0
1662413700000|2022-09-05 21:35:00|14667.9|14653.9|14667.5|14653.5|14667.9|14653.9|14667.5|14653.5|0
1662414300000|2022-09-05 21:45:00|14667.1|14653.1|14666.7|14652.7|14667.1|14653.1|14666.7|14652.7|0
1662414900000|2022-09-05 21:55:00|14668|14654|14668|14654|14668|14654|14668|14654|0
1662415200000|2022-09-05 22:00:00|14678.4|14664.4|14674.5|14660.5|14679.3|14665.3|14666.1|14652.1|0
1662415500000|2022-09-05 22:05:00|14673.7|14659.7|14672.8|14658.8|14674.9|14660.9|14668.6|14654.6|0
1662415800000|2022-09-05 22:10:00|14673.7|14659.7|14678.7|14664.7|14682|14668|14671.6|14657.6|0
1662416100000|2022-09-05 22:15:00|14679.5|14665.5|14681.2|14667.2|14682|14668|14677|14663|0
1662416400000|2022-09-05 22:20:00|14680.4|14666.4|14689.6|14675.6|14691.2|14677.2|14680.4|14666.4|0
1662416700000|2022-09-05 22:25:00|14688.7|14674.7|14692.6|14678.6|14698.2|14684.2|14686.2|14672.2|0
1662417000000|2022-09-05 22:30:00|14692.2|14678.2|14693|14679|14694.7|14680.7|14689.3|14675.3|0
1662417300000|2022-09-05 22:35:00|14692.2|14678.2|14710.2|14696.2|14711.1|14697.1|14689.7|14675.7|0
1662417600000|2022-09-05 22:40:00|14711.1|14697.1|14703|14689|14711.9|14697.9|14702.7|14688.7|0
1662417900000|2022-09-05 22:45:00|14703.4|14689.4|14700.4|14686.4|14706.3|14692.3|14699.6|14685.6|0
1662418200000|2022-09-05 22:50:00|14701.3|14687.3|14706.3|14692.3|14708|14694|14699.6|14685.6|0
1662418500000|2022-09-05 22:55:00|14705.9|14691.9|14699.6|14685.6|14705.9|14691.9|14698.8|14684.8|0
1662418800000|2022-09-05 23:00:00|14700.4|14686.4|14697.9|14683.9|14702.1|14688.1|14697.9|14683.9|0
1662419100000|2022-09-05 23:05:00|14697.1|14683.1|14698.8|14684.8|14698.8|14684.8|14695.4|14681.4|0
1662419400000|2022-09-05 23:10:00|14697.9|14683.9|14693.4|14679.4|14697.9|14683.9|14691.8|14677.8|0
1662419700000|2022-09-05 23:15:00|14694.3|14680.3|14695.9|14681.9|14695.9|14681.9|14690.9|14676.9|0
1662420000000|2022-09-05 23:20:00|14696.8|14682.8|14694.5|14680.5|14697.6|14683.6|14690.9|14676.9|0
1662420300000|2022-09-05 23:25:00|14693.6|14679.6|14693.6|14679.6|14695.3|14681.3|14691.1|14677.1|0
1662420600000|2022-09-05 23:30:00|14692.8|14678.8|14691.3|14677.3|14695.3|14681.3|14690.1|14676.1|0
1662420900000|2022-09-05 23:35:00|14690.9|14676.9|14696|14682|14696|14682|14690.1|14676.1|0
1662421200000|2022-09-05 23:40:00|14697.6|14683.6|14698.5|14684.5|14700.2|14686.2|14696.8|14682.8|0
1662421500000|2022-09-05 23:45:00|14698.9|14684.9|14695.1|14681.1|14699.3|14685.3|14693.5|14679.5|0
1662421800000|2022-09-05 23:50:00|14694.3|14680.3|14684.1|14670.1|14696.8|14682.8|14682.4|14668.4|0
1662422100000|2022-09-05 23:55:00|14684.9|14670.9|14688.3|14674.3|14688.3|14674.3|14683.3|14669.3|0
1662422400000|2022-09-06 00:00:00|14687.5|14673.5|14673.2|14659.2|14687.5|14673.5|14671.6|14657.6|0
1662422700000|2022-09-06 00:05:00|14674.1|14660.1|14686.6|14672.6|14686.6|14672.6|14673.2|14659.2|0
1662423000000|2022-09-06 00:10:00|14687.5|14673.5|14694.1|14680.1|14695|14681|14684.1|14670.1|0
1662423300000|2022-09-06 00:15:00|14695|14681|14703.7|14689.7|14706.6|14692.6|14693.3|14679.3|0
1662423600000|2022-09-06 00:20:00|14704.1|14690.1|14710.4|14696.4|14711.2|14697.2|14704.1|14690.1|0
1662423900000|2022-09-06 00:25:00|14710|14696|14716|14702|14718.8|14704.8|14710|14696|0
1662424200000|2022-09-06 00:30:00|14717.1|14703.1|14733.5|14719.5|14735.1|14721.1|14715|14701|0
1662424500000|2022-09-06 00:35:00|14733|14719|14728.4|14714.4|14734.3|14720.3|14728|14714|0
1662424800000|2022-09-06 00:40:00|14728.8|14714.8|14733.9|14719.9|14736.4|14722.4|14728.4|14714.4|0
1662425100000|2022-09-06 00:45:00|14749.8|14745.8|14756.3|14752.3|14760.3|14756.3|14728.3|14724.3|4884
1662425400000|2022-09-06 00:50:00|14755.3|14751.3|14759.3|14755.3|14763.8|14759.8|14754.3|14750.3|1594
1662425700000|2022-09-06 00:55:00|14760.8|14756.8|14763.8|14759.8|14778.3|14774.3|14755.3|14751.3|3185
1662426000000|2022-09-06 01:00:00|14762.8|14758.8|14789.3|14785.3|14789.3|14785.3|14751.3|14747.3|4031
1662426300000|2022-09-06 01:05:00|14789.8|14785.8|14767.3|14763.3|14795.3|14791.3|14767.3|14763.3|2681
1662426600000|2022-09-06 01:10:00|14766.3|14762.3|14760.8|14756.8|14767.8|14763.8|14752.3|14748.3|2304
1662426900000|2022-09-06 01:15:00|14759.8|14755.8|14731.8|14727.8|14770.3|14766.3|14730.3|14726.3|3062
1662427200000|2022-09-06 01:20:00|14730.8|14726.8|14719.8|14715.8|14739.8|14735.8|14712.8|14708.8|3942
1662427500000|2022-09-06 01:25:00|14720.8|14716.8|14700.8|14696.8|14725.3|14721.3|14700.3|14696.3|2411
1662427800000|2022-09-06 01:30:00|14700.3|14696.3|14692.8|14688.8|14712.3|14708.3|14692.3|14688.3|2790
1662428100000|2022-09-06 01:35:00|14693.8|14689.8|14689.3|14685.3|14703.3|14699.3|14687.3|14683.3|1969
1662428400000|2022-09-06 01:40:00|14690.3|14686.3|14670.3|14666.3|14693.3|14689.3|14669.3|14665.3|2845
1662428700000|2022-09-06 01:45:00|14669.8|14665.8|14685.3|14681.3|14690.3|14686.3|14662.8|14658.8|2831
1662429000000|2022-09-06 01:50:00|14683.8|14679.8|14690.3|14686.3|14698.3|14694.3|14682.3|14678.3|1337
1662429300000|2022-09-06 01:55:00|14689.8|14685.8|14679.8|14675.8|14692.3|14688.3|14674.3|14670.3|816
1662429600000|2022-09-06 02:00:00|14679.3|14675.3|14688.8|14684.8|14698.3|14694.3|14674.3|14670.3|1249
1662429900000|2022-09-06 02:05:00|14689.3|14685.3|14655.3|14651.3|14690.3|14686.3|14651.3|14647.3|2330
1662430200000|2022-09-06 02:10:00|14654.8|14650.8|14662.3|14658.3|14664.3|14660.3|14649.3|14645.3|1366
1662430500000|2022-09-06 02:15:00|14662.8|14658.8|14666.3|14662.3|14667.3|14663.3|14649.8|14645.8|1162
1662430800000|2022-09-06 02:20:00|14666.8|14662.8|14654.3|14650.3|14672.3|14668.3|14652.8|14648.8|1163
1662431100000|2022-09-06 02:25:00|14653.8|14649.8|14655.3|14651.3|14663.8|14659.8|14651.3|14647.3|775
1662431400000|2022-09-06 02:30:00|14654.3|14650.3|14652.3|14648.3|14656.8|14652.8|14636.8|14632.8|2744
1662431700000|2022-09-06 02:35:00|14651.3|14647.3|14671.3|14667.3|14671.3|14667.3|14651.3|14647.3|1692
1662432000000|2022-09-06 02:40:00|14673.3|14669.3|14674.3|14670.3|14679.3|14675.3|14666.3|14662.3|1191
1662432300000|2022-09-06 02:45:00|14675.3|14671.3|14668.3|14664.3|14678.3|14674.3|14665.3|14661.3|606
1662432600000|2022-09-06 02:50:00|14667.8|14663.8|14661.8|14657.8|14669.3|14665.3|14652.3|14648.3|924
1662432900000|2022-09-06 02:55:00|14662.3|14658.3|14670.3|14666.3|14671.3|14667.3|14654.3|14650.3|527
1662433200000|2022-09-06 03:00:00|14671.3|14667.3|14643.3|14639.3|14673.3|14669.3|14639.8|14635.8|1043
1662433500000|2022-09-06 03:05:00|14641.3|14637.3|14626.3|14622.3|14648.3|14644.3|14624.3|14620.3|2230
1662433800000|2022-09-06 03:10:00|14626.8|14622.8|14592.8|14588.8|14632.3|14628.3|14592.3|14588.3|2500
1662434100000|2022-09-06 03:15:00|14593.8|14589.8|14616.3|14612.3|14616.3|14612.3|14582.8|14578.8|2558
1662434400000|2022-09-06 03:20:00|14618.8|14614.8|14605.8|14601.8|14622.3|14618.3|14603.3|14599.3|825
1662434700000|2022-09-06 03:25:00|14606.3|14602.3|14625.3|14621.3|14627.3|14623.3|14604.3|14600.3|1281
1662435000000|2022-09-06 03:30:00|14626.3|14622.3|14620.8|14616.8|14633.3|14629.3|14618.8|14614.8|1088
1662435300000|2022-09-06 03:35:00|14623.8|14619.8|14628.8|14624.8|14637.3|14633.3|14623.8|14619.8|870
1662435600000|2022-09-06 03:40:00|14627.8|14623.8|14611.3|14607.3|14630.3|14626.3|14611.3|14607.3|749
1662435900000|2022-09-06 03:45:00|14609.8|14605.8|14614.3|14610.3|14627.3|14623.3|14609.3|14605.3|822
1662436200000|2022-09-06 03:50:00|14613.8|14609.8|14616.3|14612.3|14621.8|14617.8|14613.8|14609.8|492
1662436500000|2022-09-06 03:55:00|14617.3|14613.3|14627.8|14623.8|14628.8|14624.8|14615.3|14611.3|391
1662436800000|2022-09-06 04:00:00|14626.8|14622.8|14654.3|14650.3|14658.3|14654.3|14625.3|14621.3|2130
1662437100000|2022-09-06 04:05:00|14654.8|14650.8|14652.8|14648.8|14662.3|14658.3|14643.3|14639.3|1183
1662437400000|2022-09-06 04:10:00|14652.3|14648.3|14652.3|14648.3|14656.3|14652.3|14648.3|14644.3|494
1662437700000|2022-09-06 04:15:00|14653.8|14649.8|14652.3|14648.3|14658.3|14654.3|14646.3|14642.3|730
1662438000000|2022-09-06 04:20:00|14651.3|14647.3|14659.2|14655.2|14665.7|14661.7|14651.3|14647.3|951
1662438300000|2022-09-06 04:25:00|14659.7|14655.7|14668.7|14664.7|14669.7|14665.7|14658.2|14654.2|963
1662438600000|2022-09-06 04:30:00|14667.7|14663.7|14655.2|14651.2|14670.2|14666.2|14652.7|14648.7|883
1662438900000|2022-09-06 04:35:00|14655.7|14651.7|14647.7|14643.7|14660.7|14656.7|14647.7|14643.7|540
1662439200000|2022-09-06 04:40:00|14648.7|14644.7|14654.2|14650.2|14657.7|14653.7|14644.7|14640.7|696
1662439500000|2022-09-06 04:45:00|14655.2|14651.2|14659.7|14655.7|14662.2|14658.2|14651.7|14647.7|632
1662439800000|2022-09-06 04:50:00|14662.2|14658.2|14665.7|14661.7|14667.7|14663.7|14654.7|14650.7|779
1662440100000|2022-09-06 04:55:00|14663.7|14659.7|14653.2|14649.2|14664.2|14660.2|14647.2|14643.2|888
1662440400000|2022-09-06 05:00:00|14653.7|14649.7|14643.2|14639.2|14659.7|14655.7|14643.2|14639.2|906
1662440700000|2022-09-06 05:05:00|14644.2|14640.2|14668.2|14664.2|14673.7|14669.7|14641.7|14637.7|1666
1662441000000|2022-09-06 05:10:00|14668.7|14664.7|14653.2|14649.2|14669.7|14665.7|14649.7|14645.7|1094
1662441300000|2022-09-06 05:15:00|14653.7|14649.7|14652.7|14648.7|14660.2|14656.2|14649.2|14645.2|572
1662441600000|2022-09-06 05:20:00|14653.2|14649.2|14659.7|14655.7|14660.7|14656.7|14650.2|14646.2|856
1662441900000|2022-09-06 05:25:00|14660.2|14656.2|14654.7|14650.7|14661.7|14657.7|14651.2|14647.2|1298
1662442200000|2022-09-06 05:30:00|14653.8|14649.8|14643.8|14639.8|14655.3|14651.3|14638.8|14634.8|1918
1662442500000|2022-09-06 05:35:00|14642.8|14638.8|14658.3|14654.3|14658.8|14654.8|14642.8|14638.8|1264
1662442800000|2022-09-06 05:40:00|14657.8|14653.8|14659.8|14655.8|14661.8|14657.8|14653.8|14649.8|1465
1662443100000|2022-09-06 05:45:00|14665.8|14651.8|14670.1|14656.1|14671.3|14657.3|14665.3|14651.3|3
1662443400000|2022-09-06 05:50:00|14670.5|14656.5|14666.7|14652.7|14673.8|14659.8|14664.2|14650.2|0
1662443700000|2022-09-06 05:55:00|14667.1|14653.1|14656.6|14642.6|14670.1|14656.1|14656.6|14642.6|0
1662444000000|2022-09-06 06:00:00|14658.7|14644.7|14660.8|14646.8|14669.8|14655.8|14652.5|14638.5|0
1662444300000|2022-09-06 06:05:00|14661.3|14647.3|14657.9|14643.9|14665|14651|14656|14642|0
1662444600000|2022-09-06 06:10:00|14658.3|14644.3|14664.2|14650.2|14664.2|14650.2|14650.3|14636.3|0
1662444900000|2022-09-06 06:15:00|14663.7|14649.7|14665.7|14651.7|14678.7|14664.7|14663.7|14649.7|0
1662445200000|2022-09-06 06:20:00|14663.6|14649.6|14673.5|14659.5|14674|14660|14663.5|14649.5|0
1662445500000|2022-09-06 06:25:00|14673.6|14659.6|14679.4|14665.4|14679.6|14665.6|14671.3|14657.3|0
1662445800000|2022-09-06 06:30:00|14679.5|14665.5|14679.8|14665.8|14683.4|14669.4|14677.2|14663.2|0
1662446100000|2022-09-06 06:35:00|14679.9|14665.9|14678.6|14664.6|14684.4|14670.4|14675.7|14661.7|0
1662446400000|2022-09-06 06:40:00|14678.7|14664.7|14688.9|14674.9|14689|14675|14678.7|14664.7|0
1662446700000|2022-09-06 06:45:00|14689|14675|14685.3|14671.3|14691.2|14677.2|14681|14667|0
1662447000000|2022-09-06 06:50:00|14683.2|14669.2|14678.8|14664.8|14685.3|14671.3|14674.6|14660.6|0
1662447300000|2022-09-06 06:55:00|14676.8|14662.8|14684.9|14670.9|14686.6|14672.6|14676.8|14662.8|0
1662447600000|2022-09-06 07:00:00|14685|14671|14680.3|14674.3|14685.6|14678.8|14665.8|14659.8|1201
1662447900000|2022-09-06 07:05:00|14680.8|14674.8|14679.8|14673.8|14684.8|14678.8|14675.3|14669.3|454
1662448200000|2022-09-06 07:10:00|14680.3|14674.3|14687.3|14681.3|14690.8|14684.8|14679.8|14673.8|436
1662448500000|2022-09-06 07:15:00|14687.8|14681.8|14690.8|14684.8|14700.8|14694.8|14687.3|14681.3|838
1662448800000|2022-09-06 07:20:00|14692.3|14686.3|14700.8|14694.8|14703.8|14697.8|14690.8|14684.8|587
1662449100000|2022-09-06 07:25:00|14701.8|14695.8|14703.8|14697.8|14704.8|14698.8|14697.3|14691.3|527
1662449400000|2022-09-06 07:30:00|14705.3|14699.3|14700.8|14694.8|14705.8|14699.8|14697.8|14691.8|401
1662449700000|2022-09-06 07:35:00|14701.8|14695.8|14692.8|14686.8|14704.3|14698.3|14692.8|14686.8|520
1662450000000|2022-09-06 07:40:00|14693.8|14687.8|14692.8|14686.8|14699.3|14693.3|14692.8|14686.8|306
1662450300000|2022-09-06 07:45:00|14693.3|14687.3|14690.8|14684.8|14694.8|14688.8|14689.3|14683.3|205
1662450600000|2022-09-06 07:50:00|14691.8|14685.8|14689.3|14683.3|14695.8|14689.8|14689.3|14683.3|189
1662450900000|2022-09-06 07:55:00|14690.3|14684.3|14689.8|14683.8|14692.3|14686.3|14687.8|14681.8|143
1662451200000|2022-09-06 08:00:00|14690.3|14684.3|14683.8|14677.8|14692.3|14686.3|14683.3|14677.3|278
1662451500000|2022-09-06 08:05:00|14683.3|14677.3|14673.8|14667.8|14685.3|14679.3|14672.8|14666.8|541
1662451800000|2022-09-06 08:10:00|14674.3|14668.3|14675.8|14669.8|14675.8|14669.8|14666.8|14660.8|400
1662452100000|2022-09-06 08:15:00|14674.8|14668.8|14675.3|14669.3|14675.8|14669.8|14669.8|14663.8|189
1662452400000|2022-09-06 08:20:00|14675.8|14669.8|14669.8|14663.8|14677.8|14671.8|14667.8|14661.8|255
1662452700000|2022-09-06 08:25:00|14669.3|14663.3|14677.3|14671.3|14677.8|14671.8|14668.8|14662.8|149
1662453000000|2022-09-06 08:30:00|14676.8|14670.8|14674.3|14668.3|14679.8|14673.8|14671.8|14665.8|195
1662453300000|2022-09-06 08:35:00|14673.3|14667.3|14679.3|14673.3|14679.3|14673.3|14671.3|14665.3|268
1662453600000|2022-09-06 08:40:00|14678.8|14672.8|14680.8|14674.8|14684.3|14678.3|14678.8|14672.8|354
1662453900000|2022-09-06 08:45:00|14681.3|14675.3|14678.8|14672.8|14684.8|14678.8|14678.8|14672.8|92
1662454200000|2022-09-06 08:50:00|14679.3|14673.3|14683.3|14677.3|14684.8|14678.8|14677.8|14671.8|113
1662454500000|2022-09-06 08:55:00|14683.8|14677.8|14686.3|14680.3|14686.8|14680.8|14680.8|14674.8|152
1662454800000|2022-09-06 09:00:00|14686.8|14680.8|14668.8|14662.8|14686.8|14680.8|14668.8|14662.8|329
1662455100000|2022-09-06 09:05:00|14668.3|14662.3|14665.8|14659.8|14673.8|14667.8|14663.8|14657.8|288
1662455400000|2022-09-06 09:10:00|14666.3|14660.3|14658.8|14652.8|14667.8|14661.8|14657.8|14651.8|432
1662455700000|2022-09-06 09:15:00|14659.3|14653.3|14663.8|14657.8|14664.8|14658.8|14657.3|14651.3|226
1662456000000|2022-09-06 09:20:00|14662.3|14656.3|14665.8|14659.8|14665.8|14659.8|14659.3|14653.3|179
1662456300000|2022-09-06 09:25:00|14665.3|14659.3|14669.8|14663.8|14670.8|14664.8|14664.8|14658.8|189
1662456600000|2022-09-06 09:30:00|14669.3|14663.3|14670.3|14664.3|14671.3|14665.3|14665.8|14659.8|114
1662456900000|2022-09-06 09:35:00|14669.8|14663.8|14671.3|14665.3|14671.8|14665.8|14667.3|14661.3|101
1662457200000|2022-09-06 09:40:00|14670.8|14664.8|14669.8|14663.8|14675.8|14669.8|14668.8|14662.8|171
1662457500000|2022-09-06 09:45:00|14670.3|14664.3|14667.3|14661.3|14673.3|14667.3|14667.3|14661.3|93
1662457800000|2022-09-06 09:50:00|14667.8|14661.8|14675.8|14669.8|14676.3|14670.3|14667.3|14661.3|159
1662458100000|2022-09-06 09:55:00|14676.8|14670.8|14678.8|14672.8|14679.8|14673.8|14675.8|14669.8|183
1662458400000|2022-09-06 10:00:00|14679.3|14673.3|14678.8|14672.8|14680.8|14674.8|14675.8|14669.8|205
1662458700000|2022-09-06 10:05:00|14679.3|14673.3|14682.8|14676.8|14683.8|14677.8|14678.8|14672.8|147
1662459000000|2022-09-06 10:10:00|14682.3|14676.3|14688.3|14682.3|14689.3|14683.3|14680.8|14674.8|352
1662459300000|2022-09-06 10:15:00|14687.8|14681.8|14690.8|14684.8|14696.3|14690.3|14687.8|14681.8|438
1662459600000|2022-09-06 10:20:00|14691.3|14685.3|14695.8|14689.8|14695.8|14689.8|14687.8|14681.8|160
1662459900000|2022-09-06 10:25:00|14696.8|14690.8|14688.3|14682.3|14697.3|14691.3|14686.8|14680.8|290
1662460200000|2022-09-06 10:30:00|14687.8|14681.8|14685.3|14679.3|14688.3|14682.3|14681.8|14675.8|178
1662460500000|2022-09-06 10:35:00|14684.3|14678.3|14681.8|14675.8|14685.8|14679.8|14681.8|14675.8|132
1662460800000|2022-09-06 10:40:00|14681.3|14675.3|14682.3|14676.3|14684.8|14678.8|14680.8|14674.8|98
1662461100000|2022-09-06 10:45:00|14681.8|14675.8|14679.8|14673.8|14683.8|14677.8|14679.8|14673.8|67
1662461400000|2022-09-06 10:50:00|14680.3|14674.3|14680.8|14674.8|14681.8|14675.8|14678.8|14672.8|121
1662461700000|2022-09-06 10:55:00|14680.3|14674.3|14680.8|14674.8|14683.8|14677.8|14680.3|14674.3|73
1662462000000|2022-09-06 11:00:00|14681.8|14675.8|14684.8|14678.8|14685.8|14679.8|14680.8|14674.8|69
1662462300000|2022-09-06 11:05:00|14683.8|14677.8|14684.3|14678.3|14684.8|14678.8|14679.3|14673.3|86
1662462600000|2022-09-06 11:10:00|14684.8|14678.8|14684.3|14678.3|14685.8|14679.8|14682.8|14676.8|67
1662462900000|2022-09-06 11:15:00|14684.8|14678.8|14684.8|14678.8|14685.3|14679.3|14682.8|14676.8|55
1662463200000|2022-09-06 11:20:00|14683.3|14677.3|14675.3|14669.3|14685.3|14679.3|14672.8|14666.8|340
1662463500000|2022-09-06 11:25:00|14674.8|14668.8|14674.8|14668.8|14680.3|14674.3|14673.8|14667.8|121
1662463800000|2022-09-06 11:30:00|14673.8|14667.8|14674.8|14668.8|14676.8|14670.8|14670.3|14664.3|215
1662464100000|2022-09-06 11:35:00|14673.8|14667.8|14668.8|14662.8|14675.3|14669.3|14666.8|14660.8|302
1662464400000|2022-09-06 11:40:00|14668.3|14662.3|14671.8|14665.8|14672.8|14666.8|14666.8|14660.8|128
1662464700000|2022-09-06 11:45:00|14672.3|14666.3|14669.3|14663.3|14675.8|14669.8|14668.3|14662.3|123
1662465000000|2022-09-06 11:50:00|14668.8|14662.8|14675.3|14669.3|14676.8|14670.8|14666.8|14660.8|154
1662465300000|2022-09-06 11:55:00|14675.8|14669.8|14678.8|14672.8|14679.8|14673.8|14675.8|14669.8|145
1662465600000|2022-09-06 12:00:00|14677.8|14671.8|14679.8|14673.8|14680.8|14674.8|14676.8|14670.8|152
1662465900000|2022-09-06 12:05:00|14679.3|14673.3|14689.3|14683.3|14689.3|14683.3|14677.8|14671.8|236
1662466200000|2022-09-06 12:10:00|14688.8|14682.8|14684.8|14678.8|14690.3|14684.3|14684.3|14678.3|143
1662466500000|2022-09-06 12:15:00|14683.3|14677.3|14679.8|14673.8|14684.3|14678.3|14679.8|14673.8|75
1662466800000|2022-09-06 12:20:00|14680.8|14674.8|14679.3|14673.3|14681.8|14675.8|14678.3|14672.3|80
1662467100000|2022-09-06 12:25:00|14679.8|14673.8|14673.3|14667.3|14681.8|14675.8|14672.8|14666.8|155
1662467400000|2022-09-06 12:30:00|14672.8|14666.8|14672.3|14666.3|14675.8|14669.8|14669.8|14663.8|221
1662467700000|2022-09-06 12:35:00|14671.8|14665.8|14677.8|14671.8|14677.8|14671.8|14669.8|14663.8|110
1662468000000|2022-09-06 12:40:00|14678.3|14672.3|14679.3|14673.3|14680.8|14674.8|14675.8|14669.8|76
1662468300000|2022-09-06 12:45:00|14678.8|14672.8|14674.8|14668.8|14679.8|14673.8|14670.3|14664.3|231
1662468600000|2022-09-06 12:50:00|14675.8|14669.8|14673.8|14667.8|14677.8|14671.8|14671.8|14665.8|104
1662468900000|2022-09-06 12:55:00|14674.8|14668.8|14671.3|14665.3|14674.8|14668.8|14670.8|14664.8|62
1662469200000|2022-09-06 13:00:00|14670.8|14664.8|14669.8|14663.8|14677.8|14671.8|14669.8|14663.8|303
1662469500000|2022-09-06 13:05:00|14668.8|14662.8|14666.8|14660.8|14670.8|14664.8|14661.8|14655.8|530
1662469800000|2022-09-06 13:10:00|14666.3|14660.3|14669.8|14663.8|14669.8|14663.8|14664.8|14658.8|139
1662470100000|2022-09-06 13:15:00|14670.3|14664.3|14673.3|14667.3|14674.8|14668.8|14668.8|14662.8|242
1662470400000|2022-09-06 13:20:00|14672.3|14666.3|14673.8|14667.8|14673.8|14667.8|14666.8|14660.8|277
1662470700000|2022-09-06 13:25:00|14672.8|14666.8|14661.8|14655.8|14672.8|14666.8|14660.3|14654.3|574
1662471000000|2022-09-06 13:30:00|14664.8|14658.8|14652.8|14646.8|14675.8|14669.8|14651.8|14645.8|1376
1662471300000|2022-09-06 13:35:00|14651.8|14645.8|14647.8|14641.8|14665.8|14659.8|14647.8|14641.8|1100
1662471600000|2022-09-06 13:40:00|14646.8|14640.8|14655.3|14649.3|14665.3|14659.3|14646.8|14640.8|1065
1662471900000|2022-09-06 13:45:00|14654.8|14648.8|14640.8|14634.8|14661.8|14655.8|14638.3|14632.3|1268
1662472200000|2022-09-06 13:50:00|14639.8|14633.8|14619.8|14613.8|14643.3|14637.3|14616.8|14610.8|1688
1662472500000|2022-09-06 13:55:00|14619.3|14613.3|14636.8|14630.8|14639.3|14633.3|14611.8|14605.8|1556
1662472800000|2022-09-06 14:00:00|14635.3|14629.3|14598.8|14592.8|14635.3|14629.3|14589.3|14583.3|2337
1662473100000|2022-09-06 14:05:00|14599.3|14593.3|14576.3|14570.3|14603.8|14597.8|14571.8|14565.8|2508
1662473400000|2022-09-06 14:10:00|14576.8|14570.8|14579.3|14573.3|14579.8|14573.8|14559.3|14553.3|1619
1662473700000|2022-09-06 14:15:00|14579.8|14573.8|14581.8|14575.8|14585.3|14579.3|14568.3|14562.3|1143
1662474000000|2022-09-06 14:20:00|14580.8|14574.8|14576.8|14570.8|14581.8|14575.8|14566.8|14560.8|961
1662474300000|2022-09-06 14:25:00|14577.3|14571.3|14596.8|14590.8|14602.3|14596.3|14572.8|14566.8|1429
1662474600000|2022-09-06 14:30:00|14596.3|14590.3|14596.3|14590.3|14596.8|14590.8|14587.3|14581.3|522
1662474900000|2022-09-06 14:35:00|14596.8|14590.8|14612.8|14606.8|14615.3|14609.3|14586.3|14580.3|1052
1662475200000|2022-09-06 14:40:00|14613.8|14607.8|14626.8|14620.8|14630.8|14624.8|14613.3|14607.3|1643
1662475500000|2022-09-06 14:45:00|14627.8|14621.8|14623.3|14617.3|14629.3|14623.3|14615.3|14609.3|993
1662475800000|2022-09-06 14:50:00|14622.8|14616.8|14632.3|14626.3|14645.3|14639.3|14622.3|14616.3|2009
1662476100000|2022-09-06 14:55:00|14632.8|14626.8|14646.8|14640.8|14655.3|14649.3|14630.8|14624.8|1154
1662476400000|2022-09-06 15:00:00|14646.3|14640.3|14639.8|14633.8|14647.3|14641.3|14630.8|14624.8|747
1662476700000|2022-09-06 15:05:00|14639.3|14633.3|14644.8|14638.8|14655.3|14649.3|14631.8|14625.8|976
1662477000000|2022-09-06 15:10:00|14645.3|14639.3|14637.3|14631.3|14646.8|14640.8|14629.3|14623.3|632
1662477300000|2022-09-06 15:15:00|14636.8|14630.8|14612.3|14606.3|14637.8|14631.8|14611.8|14605.8|1091
1662477600000|2022-09-06 15:20:00|14611.8|14605.8|14617.3|14611.3|14622.8|14616.8|14604.3|14598.3|965
1662477900000|2022-09-06 15:25:00|14616.8|14610.8|14603.3|14597.3|14621.8|14615.8|14596.8|14590.8|814
1662478200000|2022-09-06 15:30:00|14602.8|14596.8|14616.8|14610.8|14631.8|14625.8|14599.8|14593.8|918
1662478500000|2022-09-06 15:35:00|14617.8|14611.8|14616.3|14610.3|14623.8|14617.8|14607.8|14601.8|462
1662478800000|2022-09-06 15:40:00|14615.8|14609.8|14625.8|14619.8|14639.8|14633.8|14613.3|14607.3|736
1662479100000|2022-09-06 15:45:00|14626.3|14620.3|14620.8|14614.8|14634.8|14628.8|14618.8|14612.8|430
1662479400000|2022-09-06 15:50:00|14621.3|14615.3|14632.8|14626.8|14637.3|14631.3|14619.3|14613.3|399
1662479700000|2022-09-06 15:55:00|14632.3|14626.3|14630.8|14624.8|14637.8|14631.8|14630.8|14624.8|296
1662480000000|2022-09-06 16:00:00|14631.3|14625.3|14627.3|14621.3|14635.8|14629.8|14623.3|14617.3|304
1662480300000|2022-09-06 16:05:00|14626.8|14620.8|14607.8|14601.8|14634.3|14628.3|14606.3|14600.3|572
1662480600000|2022-09-06 16:10:00|14608.3|14602.3|14603.3|14597.3|14610.3|14604.3|14600.3|14594.3|740
1662480900000|2022-09-06 16:15:00|14603.8|14597.8|14585.3|14579.3|14604.8|14598.8|14581.8|14575.8|858
1662481200000|2022-09-06 16:20:00|14584.8|14578.8|14570.3|14564.3|14589.8|14583.8|14566.8|14560.8|1394
1662481500000|2022-09-06 16:25:00|14569.8|14563.8|14586.8|14580.8|14586.8|14580.8|14566.8|14560.8|763
1662481800000|2022-09-06 16:30:00|14585.8|14579.8|14581.8|14575.8|14588.8|14582.8|14580.8|14574.8|407
1662482100000|2022-09-06 16:35:00|14581.3|14575.3|14586.8|14580.8|14593.8|14587.8|14581.3|14575.3|409
1662482400000|2022-09-06 16:40:00|14589.3|14583.3|14600.8|14594.8|14601.8|14595.8|14578.8|14572.8|487
1662482700000|2022-09-06 16:45:00|14599.3|14593.3|14597.8|14591.8|14600.8|14594.8|14592.8|14586.8|252
1662483000000|2022-09-06 16:50:00|14598.8|14592.8|14591.8|14585.8|14599.8|14593.8|14582.8|14576.8|324
1662483300000|2022-09-06 16:55:00|14592.3|14586.3|14587.8|14581.8|14596.8|14590.8|14584.8|14578.8|202
1662483600000|2022-09-06 17:00:00|14585.8|14579.8|14575.8|14569.8|14586.3|14580.3|14571.3|14565.3|510
1662483900000|2022-09-06 17:05:00|14576.3|14570.3|14550.8|14544.8|14576.8|14570.8|14550.3|14544.3|1469
1662484200000|2022-09-06 17:10:00|14550.3|14544.3|14544.8|14538.8|14559.3|14553.3|14541.8|14535.8|809
1662484500000|2022-09-06 17:15:00|14545.3|14539.3|14549.8|14543.8|14552.3|14546.3|14540.8|14534.8|446
1662484800000|2022-09-06 17:20:00|14550.3|14544.3|14553.8|14547.8|14558.8|14552.8|14550.3|14544.3|468
1662485100000|2022-09-06 17:25:00|14553.3|14547.3|14547.8|14541.8|14555.8|14549.8|14544.8|14538.8|221
1662485400000|2022-09-06 17:30:00|14547.3|14541.3|14563.3|14557.3|14567.8|14561.8|14546.3|14540.3|469
1662485700000|2022-09-06 17:35:00|14562.3|14556.3|14564.8|14558.8|14565.8|14559.8|14555.3|14549.3|217
1662486000000|2022-09-06 17:40:00|14564.3|14558.3|14555.8|14549.8|14564.3|14558.3|14547.3|14541.3|325
1662486300000|2022-09-06 17:45:00|14556.3|14550.3|14542.8|14536.8|14562.3|14556.3|14541.8|14535.8|291
1662486600000|2022-09-06 17:50:00|14543.3|14537.3|14543.3|14537.3|14546.3|14540.3|14535.3|14529.3|453
1662486900000|2022-09-06 17:55:00|14543.8|14537.8|14561.8|14555.8|14562.8|14556.8|14543.3|14537.3|339
1662487200000|2022-09-06 18:00:00|14559.3|14553.3|14562.3|14556.3|14569.8|14563.8|14556.8|14550.8|478
1662487500000|2022-09-06 18:05:00|14562.8|14556.8|14563.8|14557.8|14565.3|14559.3|14554.8|14548.8|241
1662487800000|2022-09-06 18:10:00|14564.3|14558.3|14574.8|14568.8|14581.8|14575.8|14563.8|14557.8|706
1662488100000|2022-09-06 18:15:00|14575.3|14569.3|14573.3|14567.3|14579.3|14573.3|14568.8|14562.8|176
1662488400000|2022-09-06 18:20:00|14572.8|14566.8|14567.8|14561.8|14575.3|14569.3|14563.8|14557.8|147
1662488700000|2022-09-06 18:25:00|14568.8|14562.8|14563.3|14557.3|14570.8|14564.8|14559.8|14553.8|185
1662489000000|2022-09-06 18:30:00|14564.3|14558.3|14560.3|14554.3|14567.8|14561.8|14550.3|14544.3|298
1662489300000|2022-09-06 18:35:00|14560.8|14554.8|14569.3|14563.3|14573.8|14567.8|14556.3|14550.3|247
1662489600000|2022-09-06 18:40:00|14568.8|14562.8|14561.3|14555.3|14568.8|14562.8|14558.8|14552.8|184
1662489900000|2022-09-06 18:45:00|14562.3|14556.3|14569.3|14563.3|14571.8|14565.8|14556.8|14550.8|226
1662490200000|2022-09-06 18:50:00|14569.8|14563.8|14563.3|14557.3|14569.8|14563.8|14551.3|14545.3|195
1662490500000|2022-09-06 18:55:00|14563.8|14557.8|14560.3|14554.3|14572.3|14566.3|14556.3|14550.3|178
1662490800000|2022-09-06 19:00:00|14562.8|14556.8|14555.3|14549.3|14564.8|14558.8|14550.8|14544.8|135
1662491100000|2022-09-06 19:05:00|14556.3|14550.3|14569.3|14563.3|14569.8|14563.8|14554.8|14548.8|120
1662491400000|2022-09-06 19:10:00|14569.8|14563.8|14568.3|14562.3|14575.8|14569.8|14564.8|14558.8|138
1662491700000|2022-09-06 19:15:00|14567.3|14561.3|14568.8|14562.8|14580.3|14574.3|14566.8|14560.8|168
1662492000000|2022-09-06 19:20:00|14566.8|14560.8|14565.8|14559.8|14570.3|14564.3|14554.3|14548.3|180
1662492300000|2022-09-06 19:25:00|14566.3|14560.3|14561.3|14555.3|14570.8|14564.8|14559.8|14553.8|100
1662492600000|2022-09-06 19:30:00|14561.8|14555.8|14549.3|14543.3|14561.8|14555.8|14539.8|14533.8|251
1662492900000|2022-09-06 19:35:00|14549.8|14543.8|14554.8|14548.8|14559.3|14553.3|14548.3|14542.3|120
1662493200000|2022-09-06 19:40:00|14554.3|14548.3|14563.3|14557.3|14565.8|14559.8|14553.8|14547.8|80
1662493500000|2022-09-06 19:45:00|14564.3|14558.3|14565.8|14559.8|14568.8|14562.8|14557.3|14551.3|100
1662493800000|2022-09-06 19:50:00|14560.3|14554.3|14557.8|14551.8|14565.3|14559.3|14554.8|14548.8|206
1662494100000|2022-09-06 19:55:00|14557.3|14551.3|14562.3|14556.3|14563.8|14557.8|14547.8|14541.8|142
1662494400000|2022-09-06 20:00:00|14563.8|14557.8|14559.3|14553.3|14563.8|14557.8|14556.8|14550.8|67
1662494700000|2022-09-06 20:05:00|14558.8|14552.8|14556.8|14550.8|14559.8|14553.8|14555.8|14549.8|41
1662495000000|2022-09-06 20:10:00|14557.3|14551.3|14562.8|14556.8|14563.8|14557.8|14555.3|14549.3|75
1662495300000|2022-09-06 20:15:00|14562.3|14556.3|14566.3|14560.3|14567.3|14561.3|14561.3|14555.3|85
1662495600000|2022-09-06 20:20:00|14565.8|14559.8|14568.3|14562.3|14570.3|14564.3|14563.8|14557.8|114
1662495900000|2022-09-06 20:25:00|14568.8|14562.8|14567.8|14561.8|14569.8|14563.8|14566.8|14560.8|37
1662496200000|2022-09-06 20:30:00|14567.3|14561.3|14565.3|14559.3|14568.3|14562.3|14563.8|14557.8|44
1662496500000|2022-09-06 20:35:00|14565.8|14559.8|14569.8|14563.8|14570.3|14564.3|14565.8|14559.8|56
1662496800000|2022-09-06 20:40:00|14570.3|14564.3|14571.8|14565.8|14572.8|14566.8|14569.3|14563.3|52
1662497100000|2022-09-06 20:45:00|14572.3|14566.3|14570.3|14564.3|14572.8|14566.8|14569.3|14563.3|98
1662497400000|2022-09-06 20:50:00|14570.8|14564.8|14574.3|14568.3|14574.3|14568.3|14570.8|14564.8|72
1662497700000|2022-09-06 20:55:00|14574.8|14568.8|14570.8|14564.8|14575.3|14569.3|14570.8|14564.8|125
1662498000000|2022-09-06 21:00:00|14576.4|14562.4|14576.4|14562.4|14578.6|14564.6|14575.9|14561.9|1
1662498300000|2022-09-06 21:05:00|14576.8|14562.8|14574.8|14560.8|14577|14563|14574.2|14560.2|0
1662498600000|2022-09-06 21:10:00|14574.2|14560.2|14575.7|14561.7|14576.2|14562.2|14574.2|14560.2|0
1662498900000|2022-09-06 21:15:00|14575|14561|14576.7|14562.7|14576.7|14562.7|14575|14561|0
1662499200000|2022-09-06 21:20:00|14575.9|14561.9|14573.3|14559.3|14576.7|14562.7|14572.9|14558.9|0
1662499500000|2022-09-06 21:25:00|14575.3|14561.3|14574.8|14560.8|14575.5|14561.5|14574.4|14560.4|0
1662499800000|2022-09-06 21:30:00|14574.2|14560.2|14573.9|14559.9|14574.2|14560.2|14573.8|14559.8|0
1662500100000|2022-09-06 21:35:00|14574.2|14560.2|14573.9|14559.9|14574.5|14560.5|14573.5|14559.5|0
1662500400000|2022-09-06 21:40:00|14574|14560|14573.8|14559.8|14574.2|14560.2|14573.8|14559.8|0
1662500700000|2022-09-06 21:45:00|14573.1|14559.1|14572.5|14558.5|14573.1|14559.1|14572.5|14558.5|0
1662501000000|2022-09-06 21:50:00|14572.9|14558.9|14576.4|14562.4|14576.4|14562.4|14572.9|14558.9|0
1662501300000|2022-09-06 21:55:00|14576.5|14562.5|14577.4|14563.4|14577.5|14563.5|14576.4|14562.4|0
1662501600000|2022-09-06 22:00:00|14577.8|14563.8|14579|14565|14579.5|14565.5|14570.2|14556.2|0
1662501900000|2022-09-06 22:05:00|14579.4|14565.4|14579.4|14565.4|14579.8|14565.8|14574|14560|0
1662502200000|2022-09-06 22:10:00|14579.8|14565.8|14585.7|14571.7|14588.2|14574.2|14579.8|14565.8|0
1662502500000|2022-09-06 22:15:00|14586.5|14572.5|14586.5|14572.5|14586.5|14572.5|14579.8|14565.8|0
1662502800000|2022-09-06 22:20:00|14586.1|14572.1|14582.3|14568.3|14586.5|14572.5|14582.3|14568.3|0
1662503100000|2022-09-06 22:25:00|14581.9|14567.9|14584.8|14570.8|14584.8|14570.8|14581.5|14567.5|0
1662503400000|2022-09-06 22:30:00|14585.3|14571.3|14580.7|14566.7|14587.4|14573.4|14580.7|14566.7|0
1662503700000|2022-09-06 22:35:00|14580.2|14566.2|14579.8|14565.8|14581.9|14567.9|14577.3|14563.3|0
1662504000000|2022-09-06 22:40:00|14579.4|14565.4|14582.3|14568.3|14583.2|14569.2|14579|14565|0
1662504300000|2022-09-06 22:45:00|14580.7|14566.7|14584.8|14570.8|14584.8|14570.8|14579.8|14565.8|0
1662504600000|2022-09-06 22:50:00|14584.4|14570.4|14581.5|14567.5|14585.7|14571.7|14579|14565|0
1662504900000|2022-09-06 22:55:00|14581.9|14567.9|14581.5|14567.5|14584.8|14570.8|14581.5|14567.5|0
1662505200000|2022-09-06 23:00:00|14582.3|14568.3|14578.2|14564.2|14584.4|14570.4|14578.2|14564.2|0
1662505500000|2022-09-06 23:05:00|14577.7|14563.7|14568.1|14554.1|14579|14565|14566.4|14552.4|0
1662505800000|2022-09-06 23:10:00|14568.5|14554.5|14568.1|14554.1|14568.5|14554.5|14563.9|14549.9|0
1662506100000|2022-09-06 23:15:00|14568.9|14554.9|14569.8|14555.8|14573.1|14559.1|14568.9|14554.9|0
1662506400000|2022-09-06 23:20:00|14570.6|14556.6|14576|14562|14576.5|14562.5|14569.8|14555.8|0
1662506700000|2022-09-06 23:25:00|14576.5|14562.5|14571.5|14557.5|14578.2|14564.2|14571.5|14557.5|0
1662507000000|2022-09-06 23:30:00|14572.3|14558.3|14574.8|14560.8|14579|14565|14571.5|14557.5|0
1662507300000|2022-09-06 23:35:00|14575.6|14561.6|14576.5|14562.5|14579|14565|14574.8|14560.8|0
1662507600000|2022-09-06 23:40:00|14575.6|14561.6|14579.8|14565.8|14582.3|14568.3|14575.6|14561.6|0
1662507900000|2022-09-06 23:45:00|14579|14565|14574.4|14560.4|14579.8|14565.8|14570.6|14556.6|0
1662508200000|2022-09-06 23:50:00|14574|14560|14570.6|14556.6|14575.6|14561.6|14568.5|14554.5|0
1662508500000|2022-09-06 23:55:00|14569.8|14555.8|14569.8|14555.8|14573.1|14559.1|14567.3|14553.3|0
1662508800000|2022-09-07 00:00:00|14568.9|14554.9|14565.1|14551.1|14574|14560|14551.7|14537.7|0
1662509100000|2022-09-07 00:05:00|14564.6|14550.6|14574.4|14560.4|14575.2|14561.2|14562.6|14548.6|0
1662509400000|2022-09-07 00:10:00|14573.6|14559.6|14561.2|14547.2|14573.6|14559.6|14557.7|14543.7|0
1662509700000|2022-09-07 00:15:00|14560.7|14546.7|14517|14503|14560.7|14546.7|14513.1|14499.1|0
1662510000000|2022-09-07 00:20:00|14518|14504|14495.5|14481.5|14519.3|14505.3|14486.5|14472.5|0
1662510300000|2022-09-07 00:25:00|14495.1|14481.1|14501.1|14487.1|14501.3|14487.3|14492.8|14478.8|0
1662510600000|2022-09-07 00:30:00|14501.3|14487.3|14493.4|14479.4|14508|14494|14486.5|14472.5|0
1662510900000|2022-09-07 00:35:00|14494.4|14480.4|14500|14486|14500.2|14486.2|14485.4|14471.4|0
1662511200000|2022-09-07 00:40:00|14497.9|14483.9|14492.2|14478.2|14499.6|14485.6|14491.7|14477.7|0
1662511500000|2022-09-07 00:45:00|14468.8|14464.8|14465.8|14461.8|14479.3|14475.3|14452.3|14448.3|6306
1662511800000|2022-09-07 00:50:00|14462.3|14458.3|14471.8|14467.8|14474.8|14470.8|14457.8|14453.8|1996
1662512100000|2022-09-07 00:55:00|14469.8|14465.8|14457.3|14453.3|14469.8|14465.8|14447.8|14443.8|2231
1662512400000|2022-09-07 01:00:00|14456.8|14452.8|14439.8|14435.8|14474.8|14470.8|14439.8|14435.8|4014
1662512700000|2022-09-07 01:05:00|14438.8|14434.8|14413.8|14409.8|14438.8|14434.8|14407.8|14403.8|5154
1662513000000|2022-09-07 01:10:00|14414.3|14410.3|14398.8|14394.8|14414.3|14410.3|14379.8|14375.8|4524
1662513300000|2022-09-07 01:15:00|14399.8|14395.8|14395.3|14391.3|14406.8|14402.8|14380.8|14376.8|2528
1662513600000|2022-09-07 01:20:00|14394.8|14390.8|14374.3|14370.3|14419.3|14415.3|14371.8|14367.8|4362
1662513900000|2022-09-07 01:25:00|14374.8|14370.8|14373.8|14369.8|14389.8|14385.8|14365.3|14361.3|2593
1662514200000|2022-09-07 01:30:00|14374.8|14370.8|14392.3|14388.3|14392.3|14388.3|14356.8|14352.8|3385
1662514500000|2022-09-07 01:35:00|14394.3|14390.3|14387.3|14383.3|14394.3|14390.3|14364.3|14360.3|1918
1662514800000|2022-09-07 01:40:00|14387.8|14383.8|14382.3|14378.3|14397.8|14393.8|14374.3|14370.3|2022
1662515100000|2022-09-07 01:45:00|14382.8|14378.8|14397.3|14393.3|14403.8|14399.8|14371.8|14367.8|2376
1662515400000|2022-09-07 01:50:00|14397.8|14393.8|14391.3|14387.3|14408.8|14404.8|14386.3|14382.3|2006
1662515700000|2022-09-07 01:55:00|14390.3|14386.3|14401.8|14397.8|14404.8|14400.8|14378.8|14374.8|1569
1662516000000|2022-09-07 02:00:00|14400.3|14396.3|14389.8|14385.8|14400.3|14396.3|14382.3|14378.3|1351
1662516300000|2022-09-07 02:05:00|14388.8|14384.8|14411.3|14407.3|14419.8|14415.8|14367.8|14363.8|3539
1662516600000|2022-09-07 02:10:00|14412.8|14408.8|14410.8|14406.8|14418.8|14414.8|14393.8|14389.8|1614
1662516900000|2022-09-07 02:15:00|14412.8|14408.8|14401.8|14397.8|14416.3|14412.3|14398.8|14394.8|886
1662517200000|2022-09-07 02:20:00|14399.8|14395.8|14418.8|14414.8|14428.3|14424.3|14396.8|14392.8|2144
1662517500000|2022-09-07 02:25:00|14418.3|14414.3|14436.8|14432.8|14443.8|14439.8|14413.8|14409.8|2628
1662517800000|2022-09-07 02:30:00|14436.3|14432.3|14432.8|14428.8|14449.3|14445.3|14422.8|14418.8|1880
1662518100000|2022-09-07 02:35:00|14433.8|14429.8|14411.8|14407.8|14438.8|14434.8|14408.8|14404.8|1540
1662518400000|2022-09-07 02:40:00|14412.8|14408.8|14399.3|14395.3|14417.3|14413.3|14397.8|14393.8|1240
1662518700000|2022-09-07 02:45:00|14399.8|14395.8|14392.8|14388.8|14399.8|14395.8|14384.3|14380.3|1465
1662519000000|2022-09-07 02:50:00|14393.8|14389.8|14387.3|14383.3|14397.8|14393.8|14381.3|14377.3|905
1662519300000|2022-09-07 02:55:00|14387.8|14383.8|14385.8|14381.8|14391.8|14387.8|14377.8|14373.8|866
1662519600000|2022-09-07 03:00:00|14386.8|14382.8|14392.8|14388.8|14398.8|14394.8|14386.8|14382.8|838
1662519900000|2022-09-07 03:05:00|14392.3|14388.3|14396.3|14392.3|14402.8|14398.8|14386.8|14382.8|587
1662520200000|2022-09-07 03:10:00|14396.8|14392.8|14377.3|14373.3|14396.8|14392.8|14375.8|14371.8|1003
1662520500000|2022-09-07 03:15:00|14377.8|14373.8|14375.8|14371.8|14378.3|14374.3|14364.8|14360.8|1687
1662520800000|2022-09-07 03:20:00|14376.3|14372.3|14368.8|14364.8|14377.3|14373.3|14362.3|14358.3|997
1662521100000|2022-09-07 03:25:00|14369.3|14365.3|14382.3|14378.3|14383.8|14379.8|14365.8|14361.8|757
1662521400000|2022-09-07 03:30:00|14382.8|14378.8|14388|14384|14389|14385|14380.8|14376.8|636
1662521700000|2022-09-07 03:35:00|14389|14385|14379|14375|14389|14385|14378.5|14374.5|530
1662522000000|2022-09-07 03:40:00|14381|14377|14375.5|14371.5|14386.5|14382.5|14371.5|14367.5|531
1662522300000|2022-09-07 03:45:00|14376|14372|14370.5|14366.5|14378|14374|14366|14362|759
1662522600000|2022-09-07 03:50:00|14371.5|14367.5|14386|14382|14392|14388|14363|14359|1504
1662522900000|2022-09-07 03:55:00|14384|14380|14388|14384|14389|14385|14379|14375|415
1662523200000|2022-09-07 04:00:00|14387|14383|14377|14373|14387.5|14383.5|14371|14367|561
1662523500000|2022-09-07 04:05:00|14375.5|14371.5|14377|14373|14382|14378|14373|14369|424
1662523800000|2022-09-07 04:10:00|14379|14375|14382|14378|14385|14381|14377|14373|340
1662524100000|2022-09-07 04:15:00|14383|14379|14373|14369|14385|14381|14373|14369|401
1662524400000|2022-09-07 04:20:00|14373.5|14369.5|14369|14365|14381|14377|14368.5|14364.5|623
1662524700000|2022-09-07 04:25:00|14369.5|14365.5|14371.5|14367.5|14374|14370|14365|14361|612
1662525000000|2022-09-07 04:30:00|14370.5|14366.5|14380|14376|14381.5|14377.5|14370|14366|526
1662525300000|2022-09-07 04:35:00|14381|14377|14388|14384|14388|14384|14379|14375|660
1662525600000|2022-09-07 04:40:00|14386|14382|14388|14384|14388|14384|14379.5|14375.5|682
1662525900000|2022-09-07 04:45:00|14389|14385|14395|14391|14396|14392|14387|14383|1318
1662526200000|2022-09-07 04:50:00|14395.5|14391.5|14386|14382|14397|14393|14385|14381|1010
1662526500000|2022-09-07 04:55:00|14385|14381|14382|14378|14389|14385|14379|14375|671
1662526800000|2022-09-07 05:00:00|14383.5|14379.5|14371.5|14367.5|14386|14382|14369.5|14365.5|1703
1662527100000|2022-09-07 05:05:00|14371|14367|14376|14372|14378|14374|14361.5|14357.5|1816
1662527400000|2022-09-07 05:10:00|14377|14373|14369|14365|14380|14376|14361.5|14357.5|1416
1662527700000|2022-09-07 05:15:00|14369.5|14365.5|14382|14378|14382|14378|14363|14359|1224
1662528000000|2022-09-07 05:20:00|14383|14379|14382|14378|14388|14384|14381|14377|1287
1662528300000|2022-09-07 05:25:00|14382.5|14378.5|14369|14365|14386|14382|14367|14363|1476
1662528600000|2022-09-07 05:30:00|14368.7|14364.7|14369.7|14365.7|14376.7|14372.7|14368.7|14364.7|1628
1662528900000|2022-09-07 05:35:00|14370.2|14366.2|14373.7|14369.7|14374.7|14370.7|14365.7|14361.7|1471
1662529200000|2022-09-07 05:40:00|14373.2|14369.2|14383.7|14379.7|14386.2|14382.2|14373.2|14369.2|2169
1662529500000|2022-09-07 05:45:00|14387.8|14373.8|14383.5|14369.5|14397.3|14383.3|14381.8|14367.8|1
1662529800000|2022-09-07 05:50:00|14383.1|14369.1|14379.3|14365.3|14383.2|14369.2|14374.8|14360.8|0
1662530100000|2022-09-07 05:55:00|14379.7|14365.7|14375.1|14361.1|14383.2|14369.2|14374.1|14360.1|0
1662530400000|2022-09-07 06:00:00|14375.3|14361.3|14360.5|14346.5|14388.6|14374.6|14359.3|14345.3|0
1662530700000|2022-09-07 06:05:00|14360.7|14346.7|14365.2|14351.2|14368.1|14354.1|14360.7|14346.7|0
1662531000000|2022-09-07 06:10:00|14364.8|14350.8|14386.4|14372.4|14386.8|14372.8|14364.4|14350.4|0
1662531300000|2022-09-07 06:15:00|14386.8|14372.8|14391|14377|14391.7|14377.7|14380.7|14366.7|0
1662531600000|2022-09-07 06:20:00|14391.1|14377.1|14404.8|14390.8|14408|14394|14386.9|14372.9|0
1662531900000|2022-09-07 06:25:00|14404.7|14390.7|14400.5|14386.5|14408.5|14394.5|14399.6|14385.6|0
1662532200000|2022-09-07 06:30:00|14400.2|14386.2|14402.6|14388.6|14404.6|14390.6|14398|14384|0
1662532500000|2022-09-07 06:35:00|14402.9|14388.9|14403.3|14389.3|14403.5|14389.5|14399.2|14385.2|0
1662532800000|2022-09-07 06:40:00|14403.4|14389.4|14405.6|14391.6|14407.6|14393.6|14403.3|14389.3|0
1662533100000|2022-09-07 06:45:00|14405.7|14391.7|14426.8|14412.8|14430|14416|14405.4|14391.4|0
1662533400000|2022-09-07 06:50:00|14426.6|14412.6|14418.4|14404.4|14427.7|14413.7|14418.4|14404.4|0
1662533700000|2022-09-07 06:55:00|14418.5|14404.5|14410.2|14396.2|14422.4|14408.4|14409.5|14395.5|0
1662534000000|2022-09-07 07:00:00|14410.8|14396.8|14400.8|14394.8|14413|14405.3|14395.3|14389.3|1666
1662534300000|2022-09-07 07:05:00|14401.8|14395.8|14395.8|14389.8|14408.8|14402.8|14394.8|14388.8|398
1662534600000|2022-09-07 07:10:00|14394.8|14388.8|14395.8|14389.8|14403.8|14397.8|14386.8|14380.8|709
1662534900000|2022-09-07 07:15:00|14396.8|14390.8|14393.8|14387.8|14400.8|14394.8|14393.3|14387.3|189
1662535200000|2022-09-07 07:20:00|14393.3|14387.3|14381.3|14375.3|14397.8|14391.8|14380.8|14374.8|360
1662535500000|2022-09-07 07:25:00|14380.8|14374.8|14374.8|14368.8|14382.3|14376.3|14367.8|14361.8|391
1662535800000|2022-09-07 07:30:00|14374.3|14368.3|14379.8|14373.8|14380.3|14374.3|14367.3|14361.3|313
1662536100000|2022-09-07 07:35:00|14380.3|14374.3|14383.3|14377.3|14389.3|14383.3|14377.8|14371.8|322
1662536400000|2022-09-07 07:40:00|14383.8|14377.8|14390.8|14384.8|14391.8|14385.8|14383.8|14377.8|209
1662536700000|2022-09-07 07:45:00|14392.3|14386.3|14408.8|14402.8|14409.3|14403.3|14391.3|14385.3|614
1662537000000|2022-09-07 07:50:00|14408.3|14402.3|14402.8|14396.8|14409.3|14403.3|14398.8|14392.8|290
1662537300000|2022-09-07 07:55:00|14403.8|14397.8|14415.8|14409.8|14419.8|14413.8|14401.8|14395.8|770
1662537600000|2022-09-07 08:00:00|14415.3|14409.3|14427.8|14421.8|14429.3|14423.3|14413.3|14407.3|890
1662537900000|2022-09-07 08:05:00|14428.3|14422.3|14421.8|14415.8|14433.8|14427.8|14417.8|14411.8|585
1662538200000|2022-09-07 08:10:00|14421.3|14415.3|14416.3|14410.3|14422.3|14416.3|14414.8|14408.8|341
1662538500000|2022-09-07 08:15:00|14416.8|14410.8|14414.8|14408.8|14419.8|14413.8|14410.8|14404.8|201
1662538800000|2022-09-07 08:20:00|14415.8|14409.8|14412.8|14406.8|14416.3|14410.3|14409.8|14403.8|220
1662539100000|2022-09-07 08:25:00|14412.3|14406.3|14413.8|14407.8|14417.8|14411.8|14411.8|14405.8|193
1662539400000|2022-09-07 08:30:00|14414.3|14408.3|14417.8|14411.8|14418.8|14412.8|14413.8|14407.8|128
1662539700000|2022-09-07 08:35:00|14418.8|14412.8|14406.8|14400.8|14418.8|14412.8|14406.8|14400.8|270
1662540000000|2022-09-07 08:40:00|14405.3|14399.3|14409.3|14403.3|14409.8|14403.8|14402.8|14396.8|217
1662540300000|2022-09-07 08:45:00|14408.8|14402.8|14419.8|14413.8|14420.3|14414.3|14408.8|14402.8|189
1662540600000|2022-09-07 08:50:00|14420.8|14414.8|14420.3|14414.3|14423.8|14417.8|14414.8|14408.8|211
1662540900000|2022-09-07 08:55:00|14419.8|14413.8|14421.3|14415.3|14423.8|14417.8|14419.3|14413.3|148
1662541200000|2022-09-07 09:00:00|14421.8|14415.8|14406.3|14400.3|14421.8|14415.8|14406.3|14400.3|269
1662541500000|2022-09-07 09:05:00|14406.8|14400.8|14400.3|14394.3|14408.8|14402.8|14399.8|14393.8|253
1662541800000|2022-09-07 09:10:00|14400.8|14394.8|14401.8|14395.8|14404.8|14398.8|14399.3|14393.3|182
1662542100000|2022-09-07 09:15:00|14402.8|14396.8|14407.8|14401.8|14409.3|14403.3|14402.8|14396.8|97
1662542400000|2022-09-07 09:20:00|14408.8|14402.8|14405.8|14399.8|14410.8|14404.8|14402.8|14396.8|69
1662542700000|2022-09-07 09:25:00|14406.3|14400.3|14404.8|14398.8|14407.8|14401.8|14401.8|14395.8|66
1662543000000|2022-09-07 09:30:00|14405.3|14399.3|14408.3|14402.3|14408.3|14402.3|14403.8|14397.8|92
1662543300000|2022-09-07 09:35:00|14408.8|14402.8|14403.3|14397.3|14410.8|14404.8|14402.8|14396.8|83
1662543600000|2022-09-07 09:40:00|14402.8|14396.8|14409.3|14403.3|14411.3|14405.3|14400.8|14394.8|114
1662543900000|2022-09-07 09:45:00|14408.8|14402.8|14413.3|14407.3|14414.3|14408.3|14406.8|14400.8|77
1662544200000|2022-09-07 09:50:00|14412.8|14406.8|14409.8|14403.8|14413.8|14407.8|14408.8|14402.8|18
1662544500000|2022-09-07 09:55:00|14410.8|14404.8|14412.8|14406.8|14414.8|14408.8|14410.3|14404.3|76
1662544800000|2022-09-07 10:00:00|14413.8|14407.8|14406.8|14400.8|14415.3|14409.3|14406.8|14400.8|98
1662545100000|2022-09-07 10:05:00|14406.3|14400.3|14406.3|14400.3|14410.8|14404.8|14405.8|14399.8|100
1662545400000|2022-09-07 10:10:00|14406.8|14400.8|14404.8|14398.8|14407.3|14401.3|14401.8|14395.8|90
1662545700000|2022-09-07 10:15:00|14403.3|14397.3|14404.8|14398.8|14405.3|14399.3|14399.8|14393.8|150
1662546000000|2022-09-07 10:20:00|14404.3|14398.3|14408.3|14402.3|14409.3|14403.3|14401.8|14395.8|89
1662546300000|2022-09-07 10:25:00|14407.8|14401.8|14409.8|14403.8|14409.8|14403.8|14405.8|14399.8|55
1662546600000|2022-09-07 10:30:00|14409.3|14403.3|14402.8|14396.8|14409.8|14403.8|14402.8|14396.8|77
1662546900000|2022-09-07 10:35:00|14403.3|14397.3|14409.8|14403.8|14410.3|14404.3|14400.8|14394.8|93
1662547200000|2022-09-07 10:40:00|14409.3|14403.3|14406.8|14400.8|14409.3|14403.3|14402.8|14396.8|38
1662547500000|2022-09-07 10:45:00|14407.3|14401.3|14401.3|14395.3|14408.8|14402.8|14399.8|14393.8|80
1662547800000|2022-09-07 10:50:00|14401.8|14395.8|14406.8|14400.8|14406.8|14400.8|14400.3|14394.3|48
1662548100000|2022-09-07 10:55:00|14405.8|14399.8|14397.8|14391.8|14406.3|14400.3|14394.8|14388.8|182
1662548400000|2022-09-07 11:00:00|14398.3|14392.3|14396.3|14390.3|14398.8|14392.8|14394.3|14388.3|169
1662548700000|2022-09-07 11:05:00|14395.8|14389.8|14386.8|14380.8|14398.8|14392.8|14386.8|14380.8|299
1662549000000|2022-09-07 11:10:00|14387.3|14381.3|14394.3|14388.3|14394.8|14388.8|14385.8|14379.8|170
1662549300000|2022-09-07 11:15:00|14395.3|14389.3|14392.3|14386.3|14397.3|14391.3|14389.8|14383.8|110
1662549600000|2022-09-07 11:20:00|14391.3|14385.3|14397.8|14391.8|14397.8|14391.8|14391.3|14385.3|62
1662549900000|2022-09-07 11:25:00|14397.3|14391.3|14396.8|14390.8|14398.3|14392.3|14396.8|14390.8|31
1662550200000|2022-09-07 11:30:00|14395.8|14389.8|14391.3|14385.3|14396.8|14390.8|14387.8|14381.8|118
1662550500000|2022-09-07 11:35:00|14390.3|14384.3|14347.8|14341.8|14391.8|14385.8|14347.8|14341.8|1379
1662550800000|2022-09-07 11:40:00|14347.3|14341.3|14363.3|14357.3|14363.3|14357.3|14345.8|14339.8|682
1662551100000|2022-09-07 11:45:00|14363.8|14357.8|14357.3|14351.3|14365.8|14359.8|14355.3|14349.3|320
1662551400000|2022-09-07 11:50:00|14356.8|14350.8|14360.3|14354.3|14361.8|14355.8|14351.3|14345.3|363
1662551700000|2022-09-07 11:55:00|14360.8|14354.8|14357.3|14351.3|14363.8|14357.8|14354.3|14348.3|230
1662552000000|2022-09-07 12:00:00|14357.8|14351.8|14362.3|14356.3|14364.3|14358.3|14355.8|14349.8|271
1662552300000|2022-09-07 12:05:00|14361.8|14355.8|14340.8|14334.8|14361.8|14355.8|14333.3|14327.3|940
1662552600000|2022-09-07 12:10:00|14340.3|14334.3|14338.8|14332.8|14340.8|14334.8|14330.8|14324.8|671
1662552900000|2022-09-07 12:15:00|14337.3|14331.3|14337.8|14331.8|14344.8|14338.8|14333.8|14327.8|505
1662553200000|2022-09-07 12:20:00|14337.3|14331.3|14336.8|14330.8|14342.8|14336.8|14332.8|14326.8|277
1662553500000|2022-09-07 12:25:00|14337.8|14331.8|14336.3|14330.3|14341.3|14335.3|14333.3|14327.3|176
1662553800000|2022-09-07 12:30:00|14335.8|14329.8|14344.3|14338.3|14348.3|14342.3|14335.3|14329.3|391
1662554100000|2022-09-07 12:35:00|14343.8|14337.8|14356.3|14350.3|14356.3|14350.3|14341.8|14335.8|422
1662554400000|2022-09-07 12:40:00|14356.8|14350.8|14353.8|14347.8|14357.8|14351.8|14351.8|14345.8|208
1662554700000|2022-09-07 12:45:00|14354.3|14348.3|14343.8|14337.8|14354.3|14348.3|14341.8|14335.8|217
1662555000000|2022-09-07 12:50:00|14343.3|14337.3|14335.8|14329.8|14346.8|14340.8|14335.8|14329.8|259
1662555300000|2022-09-07 12:55:00|14338.3|14332.3|14353.3|14347.3|14353.3|14347.3|14338.3|14332.3|335
1662555600000|2022-09-07 13:00:00|14352.8|14346.8|14349.3|14343.3|14354.8|14348.8|14348.8|14342.8|131
1662555900000|2022-09-07 13:05:00|14349.8|14343.8|14353.8|14347.8|14356.8|14350.8|14349.8|14343.8|149
1662556200000|2022-09-07 13:10:00|14353.3|14347.3|14353.8|14347.8|14355.8|14349.8|14344.8|14338.8|242
1662556500000|2022-09-07 13:15:00|14354.3|14348.3|14366.8|14360.8|14367.8|14361.8|14352.8|14346.8|397
1662556800000|2022-09-07 13:20:00|14367.3|14361.3|14363.8|14357.8|14370.8|14364.8|14362.8|14356.8|349
1662557100000|2022-09-07 13:25:00|14362.8|14356.8|14361.3|14355.3|14363.8|14357.8|14357.8|14351.8|172
1662557400000|2022-09-07 13:30:00|14360.8|14354.8|14387.8|14381.8|14387.8|14381.8|14355.8|14349.8|1483
1662557700000|2022-09-07 13:35:00|14388.8|14382.8|14411.3|14405.3|14413.8|14407.8|14382.8|14376.8|1820
1662558000000|2022-09-07 13:40:00|14410.3|14404.3|14408.8|14402.8|14421.8|14415.8|14401.3|14395.3|1145
1662558300000|2022-09-07 13:45:00|14410.8|14404.8|14411.3|14405.3|14416.8|14410.8|14407.3|14401.3|708
1662558600000|2022-09-07 13:50:00|14411.8|14405.8|14391.3|14385.3|14412.8|14406.8|14382.8|14376.8|1616
1662558900000|2022-09-07 13:55:00|14390.3|14384.3|14382.3|14376.3|14396.8|14390.8|14380.3|14374.3|965
1662559200000|2022-09-07 14:00:00|14381.8|14375.8|14393.8|14387.8|14395.8|14389.8|14370.8|14364.8|967
1662559500000|2022-09-07 14:05:00|14394.3|14388.3|14387.3|14381.3|14399.3|14393.3|14379.3|14373.3|607
1662559800000|2022-09-07 14:10:00|14386.3|14380.3|14369.8|14363.8|14392.3|14386.3|14369.8|14363.8|882
1662560100000|2022-09-07 14:15:00|14368.8|14362.8|14387.8|14381.8|14390.3|14384.3|14365.3|14359.3|839
1662560400000|2022-09-07 14:20:00|14388.3|14382.3|14383.8|14377.8|14393.8|14387.8|14380.3|14374.3|483
1662560700000|2022-09-07 14:25:00|14382.3|14376.3|14403.3|14397.3|14404.3|14398.3|14378.8|14372.8|765
1662561000000|2022-09-07 14:30:00|14404.8|14398.8|14411.3|14405.3|14426.3|14420.3|14404.8|14398.8|1585
1662561300000|2022-09-07 14:35:00|14410.8|14404.8|14405.3|14399.3|14413.8|14407.8|14401.8|14395.8|667
1662561600000|2022-09-07 14:40:00|14405.8|14399.8|14406.8|14400.8|14417.8|14411.8|14402.8|14396.8|719
1662561900000|2022-09-07 14:45:00|14406.3|14400.3|14404.3|14398.3|14407.8|14401.8|14399.3|14393.3|422
1662562200000|2022-09-07 14:50:00|14403.8|14397.8|14413.8|14407.8|14416.8|14410.8|14401.3|14395.3|449
1662562500000|2022-09-07 14:55:00|14413.3|14407.3|14407.3|14401.3|14418.8|14412.8|14406.8|14400.8|361
1662562800000|2022-09-07 15:00:00|14408.3|14402.3|14414.3|14408.3|14418.8|14412.8|14399.3|14393.3|513
1662563100000|2022-09-07 15:05:00|14413.3|14407.3|14417.8|14411.8|14422.8|14416.8|14408.8|14402.8|361
1662563400000|2022-09-07 15:10:00|14418.8|14412.8|14446.8|14440.8|14451.8|14445.8|14418.3|14412.3|2103
1662563700000|2022-09-07 15:15:00|14445.8|14439.8|14442.3|14436.3|14446.8|14440.8|14436.3|14430.3|637
1662564000000|2022-09-07 15:20:00|14442.8|14436.8|14443.3|14437.3|14448.3|14442.3|14437.8|14431.8|562
1662564300000|2022-09-07 15:25:00|14442.8|14436.8|14433.3|14427.3|14449.8|14443.8|14432.8|14426.8|460
1662564600000|2022-09-07 15:30:00|14433.8|14427.8|14430.8|14424.8|14442.8|14436.8|14428.8|14422.8|547
1662564900000|2022-09-07 15:35:00|14432.3|14426.3|14437.8|14431.8|14442.8|14436.8|14430.8|14424.8|291
1662565200000|2022-09-07 15:40:00|14436.8|14430.8|14427.8|14421.8|14440.8|14434.8|14426.8|14420.8|416
1662565500000|2022-09-07 15:45:00|14427.3|14421.3|14445.8|14439.8|14447.8|14441.8|14426.8|14420.8|435
1662565800000|2022-09-07 15:50:00|14446.8|14440.8|14453.3|14447.3|14456.3|14450.3|14444.8|14438.8|687
1662566100000|2022-09-07 15:55:00|14454.8|14448.8|14443.3|14437.3|14459.8|14453.8|14441.8|14435.8|479
1662566400000|2022-09-07 16:00:00|14445.3|14439.3|14446.3|14440.3|14453.8|14447.8|14443.8|14437.8|322
1662566700000|2022-09-07 16:05:00|14445.8|14439.8|14446.8|14440.8|14447.8|14441.8|14437.8|14431.8|284
1662567000000|2022-09-07 16:10:00|14445.8|14439.8|14438.3|14432.3|14446.8|14440.8|14434.8|14428.8|212
1662567300000|2022-09-07 16:15:00|14437.3|14431.3|14426.3|14420.3|14438.3|14432.3|14424.8|14418.8|420
1662567600000|2022-09-07 16:20:00|14426.8|14420.8|14419.3|14413.3|14429.8|14423.8|14414.3|14408.3|603
1662567900000|2022-09-07 16:25:00|14419.8|14413.8|14426.8|14420.8|14428.8|14422.8|14418.8|14412.8|272
1662568200000|2022-09-07 16:30:00|14426.3|14420.3|14426.8|14420.8|14427.8|14421.8|14417.3|14411.3|255
1662568500000|2022-09-07 16:35:00|14427.8|14421.8|14440.8|14434.8|14443.3|14437.3|14425.8|14419.8|341
1662568800000|2022-09-07 16:40:00|14441.8|14435.8|14447.8|14441.8|14454.8|14448.8|14438.8|14432.8|494
1662569100000|2022-09-07 16:45:00|14448.3|14442.3|14443.3|14437.3|14453.8|14447.8|14440.8|14434.8|251
1662569400000|2022-09-07 16:50:00|14442.3|14436.3|14444.3|14438.3|14446.3|14440.3|14439.8|14433.8|98
1662569700000|2022-09-07 16:55:00|14443.8|14437.8|14445.8|14439.8|14446.8|14440.8|14437.8|14431.8|141
1662570000000|2022-09-07 17:00:00|14446.8|14440.8|14454.3|14448.3|14458.8|14452.8|14445.8|14439.8|391
1662570300000|2022-09-07 17:05:00|14453.3|14447.3|14454.8|14448.8|14457.8|14451.8|14449.8|14443.8|207
1662570600000|2022-09-07 17:10:00|14454.3|14448.3|14457.3|14451.3|14457.8|14451.8|14447.8|14441.8|253
1662570900000|2022-09-07 17:15:00|14457.8|14451.8|14457.8|14451.8|14466.8|14460.8|14456.3|14450.3|735
1662571200000|2022-09-07 17:20:00|14456.8|14450.8|14460.3|14454.3|14465.8|14459.8|14455.8|14449.8|193
1662571500000|2022-09-07 17:25:00|14459.8|14453.8|14454.8|14448.8|14460.3|14454.3|14453.8|14447.8|168
1662571800000|2022-09-07 17:30:00|14455.3|14449.3|14462.8|14456.8|14463.3|14457.3|14452.8|14446.8|170
1662572100000|2022-09-07 17:35:00|14463.3|14457.3|14469.8|14463.8|14470.8|14464.8|14462.3|14456.3|376
1662572400000|2022-09-07 17:40:00|14469.3|14463.3|14476.8|14470.8|14477.8|14471.8|14468.8|14462.8|613
1662572700000|2022-09-07 17:45:00|14477.8|14471.8|14479.3|14473.3|14482.3|14476.3|14470.8|14464.8|402
1662573000000|2022-09-07 17:50:00|14478.8|14472.8|14482.8|14476.8|14484.3|14478.3|14475.3|14469.3|245
1662573300000|2022-09-07 17:55:00|14483.3|14477.3|14480.8|14474.8|14484.3|14478.3|14477.8|14471.8|186
1662573600000|2022-09-07 18:00:00|14481.3|14475.3|14499.8|14493.8|14499.8|14493.8|14479.8|14473.8|714
1662573900000|2022-09-07 18:05:00|14500.8|14494.8|14494.3|14488.3|14503.8|14497.8|14490.8|14484.8|417
1662574200000|2022-09-07 18:10:00|14493.3|14487.3|14491.3|14485.3|14493.3|14487.3|14487.3|14481.3|136
1662574500000|2022-09-07 18:15:00|14490.8|14484.8|14474.3|14468.3|14494.8|14488.8|14474.3|14468.3|220
1662574800000|2022-09-07 18:20:00|14474.8|14468.8|14475.3|14469.3|14477.8|14471.8|14470.8|14464.8|270
1662575100000|2022-09-07 18:25:00|14475.8|14469.8|14490.3|14484.3|14490.8|14484.8|14475.3|14469.3|207
1662575400000|2022-09-07 18:30:00|14490.8|14484.8|14493.8|14487.8|14496.8|14490.8|14486.8|14480.8|238
1662575700000|2022-09-07 18:35:00|14492.3|14486.3|14491.3|14485.3|14495.8|14489.8|14488.8|14482.8|107
1662576000000|2022-09-07 18:40:00|14490.3|14484.3|14494.8|14488.8|14501.3|14495.3|14489.8|14483.8|226
1662576300000|2022-09-07 18:45:00|14495.3|14489.3|14502.8|14496.8|14503.3|14497.3|14492.3|14486.3|133
1662576600000|2022-09-07 18:50:00|14501.8|14495.8|14506.3|14500.3|14506.8|14500.8|14496.8|14490.8|196
1662576900000|2022-09-07 18:55:00|14505.8|14499.8|14509.3|14503.3|14510.8|14504.8|14503.3|14497.3|363
1662577200000|2022-09-07 19:00:00|14509.8|14503.8|14515.3|14509.3|14516.8|14510.8|14506.8|14500.8|376
1662577500000|2022-09-07 19:05:00|14513.8|14507.8|14519.3|14513.3|14519.3|14513.3|14509.3|14503.3|218
1662577800000|2022-09-07 19:10:00|14519.8|14513.8|14516.8|14510.8|14520.3|14514.3|14511.8|14505.8|181
1662578100000|2022-09-07 19:15:00|14516.3|14510.3|14512.3|14506.3|14521.8|14515.8|14509.8|14503.8|154
1662578400000|2022-09-07 19:20:00|14511.8|14505.8|14517.8|14511.8|14518.8|14512.8|14510.3|14504.3|113
1662578700000|2022-09-07 19:25:00|14518.3|14512.3|14525.3|14519.3|14525.8|14519.8|14517.8|14511.8|427
1662579000000|2022-09-07 19:30:00|14524.8|14518.8|14521.3|14515.3|14525.8|14519.8|14517.8|14511.8|174
1662579300000|2022-09-07 19:35:00|14521.8|14515.8|14517.8|14511.8|14522.8|14516.8|14515.8|14509.8|72
1662579600000|2022-09-07 19:40:00|14517.3|14511.3|14517.8|14511.8|14518.8|14512.8|14512.8|14506.8|95
1662579900000|2022-09-07 19:45:00|14517.3|14511.3|14522.8|14516.8|14524.3|14518.3|14517.3|14511.3|174
1662580200000|2022-09-07 19:50:00|14521.8|14515.8|14516.3|14510.3|14521.8|14515.8|14512.8|14506.8|109
1662580500000|2022-09-07 19:55:00|14515.8|14509.8|14510.3|14504.3|14515.8|14509.8|14504.8|14498.8|274
1662580800000|2022-09-07 20:00:00|14509.8|14503.8|14497.3|14491.3|14510.3|14504.3|14496.8|14490.8|214
1662581100000|2022-09-07 20:05:00|14496.3|14490.3|14499.3|14493.3|14500.3|14494.3|14494.8|14488.8|98
1662581400000|2022-09-07 20:10:00|14499.8|14493.8|14504.3|14498.3|14505.3|14499.3|14499.3|14493.3|108
1662581700000|2022-09-07 20:15:00|14504.8|14498.8|14510.3|14504.3|14511.3|14505.3|14504.3|14498.3|121
1662582000000|2022-09-07 20:20:00|14509.8|14503.8|14510.3|14504.3|14515.8|14509.8|14507.3|14501.3|140
1662582300000|2022-09-07 20:25:00|14509.8|14503.8|14509.8|14503.8|14514.8|14508.8|14509.3|14503.3|68
1662582600000|2022-09-07 20:30:00|14509.3|14503.3|14504.8|14498.8|14509.8|14503.8|14504.3|14498.3|72
1662582900000|2022-09-07 20:35:00|14505.3|14499.3|14513.3|14507.3|14513.3|14507.3|14501.3|14495.3|97
1662583200000|2022-09-07 20:40:00|14511.3|14505.3|14509.3|14503.3|14512.3|14506.3|14507.3|14501.3|59
1662583500000|2022-09-07 20:45:00|14508.8|14502.8|14511.3|14505.3|14511.3|14505.3|14508.3|14502.3|68
1662583800000|2022-09-07 20:50:00|14510.8|14504.8|14511.8|14505.8|14512.8|14506.8|14510.3|14504.3|100
1662584100000|2022-09-07 20:55:00|14511.3|14505.3|14519.8|14513.8|14523.3|14517.3|14511.3|14505.3|354
1662584400000|2022-09-07 21:00:00|14522.9|14508.9|14523.2|14509.2|14523.6|14509.6|14520.5|14506.5|0
1662584700000|2022-09-07 21:05:00|14523|14509|14525.7|14511.7|14526|14512|14522.6|14508.6|0
1662585000000|2022-09-07 21:10:00|14525.8|14511.8|14526.4|14512.4|14526.4|14512.4|14525.8|14511.8|0
1662585300000|2022-09-07 21:15:00|14527.3|14513.3|14526.3|14512.3|14527.3|14513.3|14526.3|14512.3|0
1662585600000|2022-09-07 21:20:00|14526.7|14512.7|14521.1|14507.1|14526.8|14512.8|14520.8|14506.8|0
1662585900000|2022-09-07 21:25:00|14521.4|14507.4|14519.7|14505.7|14521.4|14507.4|14518.5|14504.5|0
1662586200000|2022-09-07 21:30:00|14519.9|14505.9|14519.3|14505.3|14519.9|14505.9|14518.8|14504.8|0
1662586500000|2022-09-07 21:35:00|14519.2|14505.2|14519|14505|14519.2|14505.2|14518.1|14504.1|0
1662586800000|2022-09-07 21:40:00|14518.9|14504.9|14519|14505|14519.4|14505.4|14518.8|14504.8|0
1662587100000|2022-09-07 21:45:00|14518.9|14504.9|14518.8|14504.8|14519.3|14505.3|14517.8|14503.8|0
1662587400000|2022-09-07 21:50:00|14519.3|14505.3|14519.2|14505.2|14520.3|14506.3|14518.3|14504.3|0
1662587700000|2022-09-07 21:55:00|14519.4|14505.4|14520|14506|14520.6|14506.6|14519|14505|0
1662588000000|2022-09-07 22:00:00|14519|14505|14529.3|14515.3|14532.6|14518.6|14519|14505|0
1662588300000|2022-09-07 22:05:00|14528.9|14514.9|14534.2|14520.2|14534.2|14520.2|14528.9|14514.9|0
1662588600000|2022-09-07 22:10:00|14535|14521|14531.6|14517.6|14535|14521|14531.6|14517.6|0
1662588900000|2022-09-07 22:15:00|14531.1|14517.1|14529.5|14515.5|14532.8|14518.8|14528.7|14514.7|0
1662589200000|2022-09-07 22:20:00|14530.3|14516.3|14531.4|14517.4|14532.3|14518.3|14528.7|14514.7|0
1662589500000|2022-09-07 22:25:00|14531|14517|14529.7|14515.7|14531.4|14517.4|14528.9|14514.9|0
1662589800000|2022-09-07 22:30:00|14530.1|14516.1|14527.3|14513.3|14530.6|14516.6|14527.3|14513.3|0
1662590100000|2022-09-07 22:35:00|14526.5|14512.5|14523.2|14509.2|14526.5|14512.5|14521.1|14507.1|0
1662590400000|2022-09-07 22:40:00|14522.8|14508.8|14521.5|14507.5|14523.2|14509.2|14520.7|14506.7|0
1662590700000|2022-09-07 22:45:00|14521.1|14507.1|14519.1|14505.1|14521.1|14507.1|14517.8|14503.8|0
1662591000000|2022-09-07 22:50:00|14519.5|14505.5|14519.9|14505.9|14520.7|14506.7|14519.1|14505.1|0
1662591300000|2022-09-07 22:55:00|14520.3|14506.3|14524.8|14510.8|14526|14512|14519.1|14505.1|0
1662591600000|2022-09-07 23:00:00|14524.4|14510.4|14519.9|14505.9|14525.6|14511.6|14519.1|14505.1|0
1662591900000|2022-09-07 23:05:00|14519.5|14505.5|14522.6|14508.6|14522.6|14508.6|14519.1|14505.1|0
1662592200000|2022-09-07 23:10:00|14523|14509|14521.3|14507.3|14523.4|14509.4|14520.9|14506.9|0
1662592500000|2022-09-07 23:15:00|14521.7|14507.7|14523|14509|14530.8|14516.8|14521.7|14507.7|0
1662592800000|2022-09-07 23:20:00|14523.4|14509.4|14517.2|14503.2|14523.4|14509.4|14516.4|14502.4|0
1662593100000|2022-09-07 23:25:00|14517.6|14503.6|14516.4|14502.4|14518.1|14504.1|14516.4|14502.4|0
1662593400000|2022-09-07 23:30:00|14517.2|14503.2|14517.2|14503.2|14518.1|14504.1|14516.4|14502.4|0
1662593700000|2022-09-07 23:35:00|14514|14500|14511.8|14497.8|14515.5|14501.5|14510.9|14496.9|0
1662594000000|2022-09-07 23:40:00|14511.4|14497.4|14511|14497|14512.6|14498.6|14510.2|14496.2|0
1662594300000|2022-09-07 23:45:00|14510.2|14496.2|14512.6|14498.6|14513.5|14499.5|14510.2|14496.2|0
1662594600000|2022-09-07 23:50:00|14513|14499|14508.6|14494.6|14513.5|14499.5|14507.7|14493.7|0
1662594900000|2022-09-07 23:55:00|14508.1|14494.1|14509.4|14495.4|14511|14497|14508.1|14494.1|0
1662595200000|2022-09-08 00:00:00|14508.6|14494.6|14506.2|14492.2|14516.7|14502.7|14504.6|14490.6|0
1662595500000|2022-09-08 00:05:00|14505.8|14491.8|14508.5|14494.5|14510.3|14496.3|14503.2|14489.2|0
1662595800000|2022-09-08 00:10:00|14507.6|14493.6|14510.1|14496.1|14512.6|14498.6|14506|14492|0
1662596100000|2022-09-08 00:15:00|14510.9|14496.9|14530.6|14516.6|14535.4|14521.4|14510.1|14496.1|0
1662596400000|2022-09-08 00:20:00|14528.6|14514.6|14525.3|14511.3|14539|14525|14524.9|14510.9|0
1662596700000|2022-09-08 00:25:00|14524.9|14510.9|14527.1|14513.1|14530.4|14516.4|14524.5|14510.5|0
1662597000000|2022-09-08 00:30:00|14528.2|14514.2|14523.7|14509.7|14528.6|14514.6|14520|14506|0
1662597300000|2022-09-08 00:35:00|14523.4|14509.4|14525.3|14511.3|14526.9|14512.9|14517.5|14503.5|0
1662597600000|2022-09-08 00:40:00|14525.1|14511.1|14523.4|14509.4|14525.1|14511.1|14520.8|14506.8|0
1662597900000|2022-09-08 00:45:00|14522.4|14508.4|14475.3|14471.3|14522.4|14508.4|14472.8|14468.8|4001
1662598200000|2022-09-08 00:50:00|14475.8|14471.8|14475.8|14471.8|14482.8|14478.8|14465.8|14461.8|1495
1662598500000|2022-09-08 00:55:00|14475.3|14471.3|14469.3|14465.3|14479.8|14475.8|14469.3|14465.3|761
1662598800000|2022-09-08 01:00:00|14469.8|14465.8|14454.8|14450.8|14477.3|14473.3|14452.8|14448.8|3318
1662599100000|2022-09-08 01:05:00|14452.8|14448.8|14447.3|14443.3|14452.8|14448.8|14433.3|14429.3|3361
1662599400000|2022-09-08 01:10:00|14446.8|14442.8|14447.8|14443.8|14452.8|14448.8|14436.3|14432.3|2021
1662599700000|2022-09-08 01:15:00|14448.3|14444.3|14426.8|14422.8|14448.3|14444.3|14426.8|14422.8|2092
1662600000000|2022-09-08 01:20:00|14425.8|14421.8|14430.8|14426.8|14437.8|14433.8|14416.8|14412.8|2593
1662600300000|2022-09-08 01:25:00|14431.3|14427.3|14432.8|14428.8|14442.8|14438.8|14422.8|14418.8|1566
1662600600000|2022-09-08 01:30:00|14431.8|14427.8|14421.8|14417.8|14445.3|14441.3|14419.8|14415.8|1757
1662600900000|2022-09-08 01:35:00|14422.3|14418.3|14418.3|14414.3|14427.8|14423.8|14416.3|14412.3|1446
1662601200000|2022-09-08 01:40:00|14417.3|14413.3|14423.3|14419.3|14437.8|14433.8|14415.8|14411.8|1163
1662601500000|2022-09-08 01:45:00|14422.8|14418.8|14449.8|14445.8|14449.8|14445.8|14420.3|14416.3|1621
1662601800000|2022-09-08 01:50:00|14450.8|14446.8|14448.8|14444.8|14455.8|14451.8|14436.8|14432.8|1690
1662602100000|2022-09-08 01:55:00|14449.3|14445.3|14442.8|14438.8|14461.8|14457.8|14440.8|14436.8|1868
1662602400000|2022-09-08 02:00:00|14441.8|14437.8|14452.3|14448.3|14468.8|14464.8|14438.8|14434.8|1759
1662602700000|2022-09-08 02:05:00|14451.8|14447.8|14466.8|14462.8|14469.8|14465.8|14449.3|14445.3|1608
1662603000000|2022-09-08 02:10:00|14468.8|14464.8|14470.3|14466.3|14475.8|14471.8|14464.3|14460.3|1669
1662603300000|2022-09-08 02:15:00|14470.8|14466.8|14461.8|14457.8|14480.8|14476.8|14461.8|14457.8|1631
1662603600000|2022-09-08 02:20:00|14462.3|14458.3|14465.8|14461.8|14471.8|14467.8|14454.3|14450.3|1101
1662603900000|2022-09-08 02:25:00|14464.8|14460.8|14468.8|14464.8|14480.8|14476.8|14464.8|14460.8|1078
1662604200000|2022-09-08 02:30:00|14466.3|14462.3|14464.8|14460.8|14474.3|14470.3|14464.8|14460.8|638
1662604500000|2022-09-08 02:35:00|14463.8|14459.8|14450.8|14446.8|14470.3|14466.3|14448.8|14444.8|1136
1662604800000|2022-09-08 02:40:00|14450.3|14446.3|14437.3|14433.3|14451.3|14447.3|14435.8|14431.8|1553
1662605100000|2022-09-08 02:45:00|14436.8|14432.8|14438.3|14434.3|14442.8|14438.8|14432.8|14428.8|946
1662605400000|2022-09-08 02:50:00|14437.8|14433.8|14442.8|14438.8|14446.8|14442.8|14436.8|14432.8|533
1662605700000|2022-09-08 02:55:00|14442.3|14438.3|14442.8|14438.8|14449.3|14445.3|14436.8|14432.8|603
1662606000000|2022-09-08 03:00:00|14443.8|14439.8|14443.8|14439.8|14447.8|14443.8|14440.3|14436.3|395
1662606300000|2022-09-08 03:05:00|14443.3|14439.3|14450.8|14446.8|14451.3|14447.3|14437.8|14433.8|611
1662606600000|2022-09-08 03:10:00|14450.3|14446.3|14474.8|14470.8|14475.8|14471.8|14448.3|14444.3|1612
1662606900000|2022-09-08 03:15:00|14473.8|14469.8|14501.8|14497.8|14507.3|14503.3|14472.8|14468.8|3224
1662607200000|2022-09-08 03:20:00|14502.3|14498.3|14503.8|14499.8|14521.3|14517.3|14501.8|14497.8|3173
1662607500000|2022-09-08 03:25:00|14504.8|14500.8|14490.3|14486.3|14507.8|14503.8|14489.8|14485.8|1123
1662607800000|2022-09-08 03:30:00|14489.8|14485.8|14492.8|14488.8|14494.8|14490.8|14483.8|14479.8|1169
1662608100000|2022-09-08 03:35:00|14493.8|14489.8|14495.8|14491.8|14499.8|14495.8|14491.8|14487.8|820
1662608400000|2022-09-08 03:40:00|14496.3|14492.3|14505.8|14501.8|14505.8|14501.8|14495.8|14491.8|697
1662608700000|2022-09-08 03:45:00|14505.3|14501.3|14508.8|14504.8|14514.8|14510.8|14501.8|14497.8|1069
1662609000000|2022-09-08 03:50:00|14509.8|14505.8|14509.8|14505.8|14522.3|14518.3|14504.8|14500.8|1316
1662609300000|2022-09-08 03:55:00|14510.8|14506.8|14502.8|14498.8|14510.8|14506.8|14499.8|14495.8|671
1662609600000|2022-09-08 04:00:00|14504.3|14500.3|14521.8|14517.8|14529.3|14525.3|14503.8|14499.8|1752
1662609900000|2022-09-08 04:05:00|14522.3|14518.3|14513.8|14509.8|14523.8|14519.8|14509.8|14505.8|893
1662610200000|2022-09-08 04:10:00|14514.8|14510.8|14534.8|14530.8|14536.8|14532.8|14513.8|14509.8|1467
1662610500000|2022-09-08 04:15:00|14535.8|14531.8|14527.3|14523.3|14546.3|14542.3|14527.3|14523.3|1777
1662610800000|2022-09-08 04:20:00|14527.8|14523.8|14533.8|14529.8|14535.8|14531.8|14521.8|14517.8|754
1662611100000|2022-09-08 04:25:00|14533.3|14529.3|14531.8|14527.8|14537.8|14533.8|14522.8|14518.8|732
1662611400000|2022-09-08 04:30:00|14532.3|14528.3|14525.8|14521.8|14534.3|14530.3|14524.8|14520.8|546
1662611700000|2022-09-08 04:35:00|14524.8|14520.8|14527.8|14523.8|14535.8|14531.8|14524.8|14520.8|453
1662612000000|2022-09-08 04:40:00|14526.8|14522.8|14535.8|14531.8|14542.8|14538.8|14526.8|14522.8|952
1662612300000|2022-09-08 04:45:00|14536.3|14532.3|14532.8|14528.8|14544.8|14540.8|14531.8|14527.8|779
1662612600000|2022-09-08 04:50:00|14532.3|14528.3|14521.8|14517.8|14533.8|14529.8|14515.8|14511.8|1277
1662612900000|2022-09-08 04:55:00|14522.3|14518.3|14536.8|14532.8|14540.3|14536.3|14521.8|14517.8|842
1662613200000|2022-09-08 05:00:00|14536.3|14532.3|14533.8|14529.8|14539.8|14535.8|14527.8|14523.8|826
1662613500000|2022-09-08 05:05:00|14534.3|14530.3|14549.8|14545.8|14552.8|14548.8|14534.3|14530.3|1916
1662613800000|2022-09-08 05:10:00|14548.8|14544.8|14541.8|14537.8|14554.8|14550.8|14539.8|14535.8|1169
1662614100000|2022-09-08 05:15:00|14542.3|14538.3|14544.8|14540.8|14552.3|14548.3|14541.8|14537.8|800
1662614400000|2022-09-08 05:20:00|14545.8|14541.8|14536.8|14532.8|14546.8|14542.8|14535.8|14531.8|1118
1662614700000|2022-09-08 05:25:00|14534.8|14530.8|14542.8|14538.8|14548.3|14544.3|14524.3|14520.3|1971
1662615000000|2022-09-08 05:30:00|14541.8|14537.8|14556.3|14552.3|14562.8|14558.8|14540.3|14536.3|2958
1662615300000|2022-09-08 05:35:00|14555.3|14551.3|14565.8|14561.8|14567.8|14563.8|14554.8|14550.8|1866
1662615600000|2022-09-08 05:40:00|14565.3|14561.3|14573.8|14569.8|14577.8|14573.8|14564.8|14560.8|2761
1662615900000|2022-09-08 05:45:00|14577.3|14563.3|14576.5|14562.5|14579.4|14565.4|14572|14558|0
1662616200000|2022-09-08 05:50:00|14576.1|14562.1|14587.3|14573.3|14589.6|14575.6|14571.8|14557.8|0
1662616500000|2022-09-08 05:55:00|14587.1|14573.1|14591.4|14577.4|14591.8|14577.8|14582.2|14568.2|0
1662616800000|2022-09-08 06:00:00|14591.8|14577.8|14593.9|14579.9|14597.4|14583.4|14580.7|14566.7|0
1662617100000|2022-09-08 06:05:00|14593.7|14579.7|14597.5|14583.5|14600.5|14586.5|14581|14567|0
1662617400000|2022-09-08 06:10:00|14596.7|14582.7|14614.2|14600.2|14614.5|14600.5|14593.8|14579.8|0
1662617700000|2022-09-08 06:15:00|14613.8|14599.8|14603.9|14589.9|14614.2|14600.2|14602.4|14588.4|0
1662618000000|2022-09-08 06:20:00|14604|14590|14596.8|14582.8|14606.8|14592.8|14595.9|14581.9|0
1662618300000|2022-09-08 06:25:00|14596.6|14582.6|14595.3|14581.3|14597.5|14583.5|14593.6|14579.6|0
1662618600000|2022-09-08 06:30:00|14595.4|14581.4|14595.8|14581.8|14596.8|14582.8|14594|14580|0
1662618900000|2022-09-08 06:35:00|14595.7|14581.7|14588.6|14574.6|14595.7|14581.7|14586|14572|0
1662619200000|2022-09-08 06:40:00|14588.9|14574.9|14592|14578|14592|14578|14586.3|14572.3|0
1662619500000|2022-09-08 06:45:00|14592.1|14578.1|14586.9|14572.9|14592.3|14578.3|14586.6|14572.6|0
1662619800000|2022-09-08 06:50:00|14586.8|14572.8|14586|14572|14589.7|14575.7|14585.8|14571.8|0
1662620100000|2022-09-08 06:55:00|14585.9|14571.9|14585.3|14571.3|14589|14575|14582.3|14568.3|0
1662620400000|2022-09-08 07:00:00|14585|14571|14585.8|14579.8|14595.3|14589.3|14575.3|14569.3|1134
1662620700000|2022-09-08 07:05:00|14584.3|14578.3|14590.8|14584.8|14593.3|14587.3|14581.3|14575.3|461
1662621000000|2022-09-08 07:10:00|14591.8|14585.8|14581.8|14575.8|14593.8|14587.8|14579.3|14573.3|467
1662621300000|2022-09-08 07:15:00|14580.3|14574.3|14567.8|14561.8|14583.3|14577.3|14565.3|14559.3|625
1662621600000|2022-09-08 07:20:00|14566.8|14560.8|14558.3|14552.3|14566.8|14560.8|14552.3|14546.3|795
1662621900000|2022-09-08 07:25:00|14557.8|14551.8|14554.8|14548.8|14557.8|14551.8|14549.3|14543.3|512
1662622200000|2022-09-08 07:30:00|14554.3|14548.3|14546.8|14540.8|14555.3|14549.3|14543.8|14537.8|640
1662622500000|2022-09-08 07:35:00|14546.3|14540.3|14542.8|14536.8|14546.3|14540.3|14538.8|14532.8|565
1662622800000|2022-09-08 07:40:00|14543.8|14537.8|14546.8|14540.8|14550.8|14544.8|14542.3|14536.3|329
1662623100000|2022-09-08 07:45:00|14546.3|14540.3|14550.8|14544.8|14551.8|14545.8|14545.8|14539.8|236
1662623400000|2022-09-08 07:50:00|14551.8|14545.8|14542.8|14536.8|14552.3|14546.3|14537.8|14531.8|417
1662623700000|2022-09-08 07:55:00|14543.3|14537.3|14551.8|14545.8|14552.3|14546.3|14542.3|14536.3|211
1662624000000|2022-09-08 08:00:00|14551.3|14545.3|14545.8|14539.8|14551.3|14545.3|14540.8|14534.8|269
1662624300000|2022-09-08 08:05:00|14545.3|14539.3|14546.8|14540.8|14549.8|14543.8|14543.8|14537.8|134
1662624600000|2022-09-08 08:10:00|14547.3|14541.3|14555.8|14549.8|14558.8|14552.8|14546.3|14540.3|230
1662624900000|2022-09-08 08:15:00|14556.8|14550.8|14561.8|14555.8|14561.8|14555.8|14553.8|14547.8|261
1662625200000|2022-09-08 08:20:00|14561.3|14555.3|14552.3|14546.3|14562.8|14556.8|14550.8|14544.8|262
1662625500000|2022-09-08 08:25:00|14551.8|14545.8|14552.3|14546.3|14555.8|14549.8|14546.3|14540.3|191
1662625800000|2022-09-08 08:30:00|14553.3|14547.3|14548.8|14542.8|14553.3|14547.3|14547.8|14541.8|186
1662626100000|2022-09-08 08:35:00|14550.3|14544.3|14551.8|14545.8|14554.8|14548.8|14548.8|14542.8|101
1662626400000|2022-09-08 08:40:00|14552.3|14546.3|14558.8|14552.8|14558.8|14552.8|14551.3|14545.3|119
1662626700000|2022-09-08 08:45:00|14559.8|14553.8|14562.3|14556.3|14564.3|14558.3|14558.8|14552.8|204
1662627000000|2022-09-08 08:50:00|14562.8|14556.8|14563.8|14557.8|14563.8|14557.8|14558.8|14552.8|129
1662627300000|2022-09-08 08:55:00|14563.3|14557.3|14569.8|14563.8|14569.8|14563.8|14560.8|14554.8|216
1662627600000|2022-09-08 09:00:00|14570.8|14564.8|14568.8|14562.8|14571.8|14565.8|14565.8|14559.8|192
1662627900000|2022-09-08 09:05:00|14569.3|14563.3|14561.3|14555.3|14569.8|14563.8|14560.8|14554.8|168
1662628200000|2022-09-08 09:10:00|14561.8|14555.8|14555.3|14549.3|14562.3|14556.3|14555.3|14549.3|151
1662628500000|2022-09-08 09:15:00|14555.8|14549.8|14557.8|14551.8|14559.3|14553.3|14553.8|14547.8|124
1662628800000|2022-09-08 09:20:00|14557.3|14551.3|14553.8|14547.8|14558.8|14552.8|14553.8|14547.8|134
1662629100000|2022-09-08 09:25:00|14554.8|14548.8|14552.8|14546.8|14556.8|14550.8|14551.8|14545.8|111
1662629400000|2022-09-08 09:30:00|14552.3|14546.3|14550.8|14544.8|14552.8|14546.8|14547.3|14541.3|252
1662629700000|2022-09-08 09:35:00|14551.3|14545.3|14557.3|14551.3|14557.3|14551.3|14549.3|14543.3|121
1662630000000|2022-09-08 09:40:00|14556.8|14550.8|14551.3|14545.3|14557.8|14551.8|14551.3|14545.3|109
1662630300000|2022-09-08 09:45:00|14551.8|14545.8|14547.8|14541.8|14554.3|14548.3|14545.8|14539.8|159
1662630600000|2022-09-08 09:50:00|14548.3|14542.3|14550.3|14544.3|14551.8|14545.8|14545.3|14539.3|110
1662630900000|2022-09-08 09:55:00|14549.8|14543.8|14556.3|14550.3|14556.8|14550.8|14548.3|14542.3|63
1662631200000|2022-09-08 10:00:00|14555.3|14549.3|14554.8|14548.8|14557.8|14551.8|14553.8|14547.8|88
1662631500000|2022-09-08 10:05:00|14554.3|14548.3|14555.8|14549.8|14555.8|14549.8|14548.8|14542.8|129
1662631800000|2022-09-08 10:10:00|14555.3|14549.3|14552.3|14546.3|14555.8|14549.8|14550.3|14544.3|100
1662632100000|2022-09-08 10:15:00|14552.8|14546.8|14552.3|14546.3|14552.8|14546.8|14547.8|14541.8|72
1662632400000|2022-09-08 10:20:00|14551.8|14545.8|14556.3|14550.3|14556.8|14550.8|14549.8|14543.8|92
1662632700000|2022-09-08 10:25:00|14555.8|14549.8|14559.8|14553.8|14561.3|14555.3|14552.8|14546.8|149
1662633000000|2022-09-08 10:30:00|14560.3|14554.3|14561.8|14555.8|14561.8|14555.8|14558.8|14552.8|108
1662633300000|2022-09-08 10:35:00|14562.8|14556.8|14563.8|14557.8|14564.8|14558.8|14555.8|14549.8|155
1662633600000|2022-09-08 10:40:00|14563.3|14557.3|14563.8|14557.8|14563.8|14557.8|14559.3|14553.3|111
1662633900000|2022-09-08 10:45:00|14562.8|14556.8|14568.8|14562.8|14572.3|14566.3|14561.8|14555.8|363
1662634200000|2022-09-08 10:50:00|14568.3|14562.3|14568.8|14562.8|14570.3|14564.3|14567.8|14561.8|113
1662634500000|2022-09-08 10:55:00|14567.8|14561.8|14563.8|14557.8|14568.3|14562.3|14561.8|14555.8|124
1662634800000|2022-09-08 11:00:00|14562.3|14556.3|14568.8|14562.8|14568.8|14562.8|14561.8|14555.8|86
1662635100000|2022-09-08 11:05:00|14567.3|14561.3|14567.8|14561.8|14568.8|14562.8|14562.8|14556.8|94
1662635400000|2022-09-08 11:10:00|14569.8|14563.8|14571.8|14565.8|14577.8|14571.8|14569.3|14563.3|381
1662635700000|2022-09-08 11:15:00|14570.3|14564.3|14568.3|14562.3|14570.3|14564.3|14566.8|14560.8|78
1662636000000|2022-09-08 11:20:00|14567.8|14561.8|14564.3|14558.3|14569.3|14563.3|14563.8|14557.8|90
1662636300000|2022-09-08 11:25:00|14564.8|14558.8|14564.3|14558.3|14564.8|14558.8|14560.8|14554.8|96
1662636600000|2022-09-08 11:30:00|14563.8|14557.8|14553.3|14547.3|14563.8|14557.8|14552.3|14546.3|306
1662636900000|2022-09-08 11:35:00|14553.8|14547.8|14554.8|14548.8|14555.8|14549.8|14548.8|14542.8|158
1662637200000|2022-09-08 11:40:00|14554.3|14548.3|14552.8|14546.8|14557.8|14551.8|14551.8|14545.8|102
1662637500000|2022-09-08 11:45:00|14552.3|14546.3|14548.8|14542.8|14552.8|14546.8|14547.8|14541.8|123
1662637800000|2022-09-08 11:50:00|14548.3|14542.3|14550.8|14544.8|14552.8|14546.8|14547.3|14541.3|171
1662638100000|2022-09-08 11:55:00|14549.8|14543.8|14555.3|14549.3|14555.3|14549.3|14549.8|14543.8|76
1662638400000|2022-09-08 12:00:00|14554.8|14548.8|14556.3|14550.3|14557.8|14551.8|14552.3|14546.3|146
1662638700000|2022-09-08 12:05:00|14556.8|14550.8|14557.3|14551.3|14559.8|14553.8|14554.8|14548.8|191
1662639000000|2022-09-08 12:10:00|14557.8|14551.8|14551.8|14545.8|14557.8|14551.8|14551.3|14545.3|137
1662639300000|2022-09-08 12:15:00|14553.3|14547.3|14539.8|14533.8|14569.3|14563.3|14539.8|14533.8|1014
1662639600000|2022-09-08 12:20:00|14539.3|14533.3|14562.8|14556.8|14562.8|14556.8|14538.8|14532.8|580
1662639900000|2022-09-08 12:25:00|14562.3|14556.3|14556.8|14550.8|14562.8|14556.8|14550.8|14544.8|196
1662640200000|2022-09-08 12:30:00|14556.3|14550.3|14536.3|14530.3|14557.3|14551.3|14534.3|14528.3|567
1662640500000|2022-09-08 12:35:00|14537.3|14531.3|14535.8|14529.8|14542.8|14536.8|14534.8|14528.8|423
1662640800000|2022-09-08 12:40:00|14536.3|14530.3|14525.3|14519.3|14537.3|14531.3|14522.3|14516.3|972
1662641100000|2022-09-08 12:45:00|14524.8|14518.8|14530.8|14524.8|14532.8|14526.8|14518.3|14512.3|461
1662641400000|2022-09-08 12:50:00|14531.3|14525.3|14526.8|14520.8|14537.8|14531.8|14519.8|14513.8|375
1662641700000|2022-09-08 12:55:00|14526.3|14520.3|14507.3|14501.3|14526.8|14520.8|14503.8|14497.8|822
1662642000000|2022-09-08 13:00:00|14506.8|14500.8|14507.8|14501.8|14511.8|14505.8|14502.3|14496.3|520
1662642300000|2022-09-08 13:05:00|14507.3|14501.3|14504.8|14498.8|14509.3|14503.3|14497.3|14491.3|600
1662642600000|2022-09-08 13:10:00|14503.3|14497.3|14498.3|14492.3|14510.3|14504.3|14495.8|14489.8|689
1662642900000|2022-09-08 13:15:00|14499.3|14493.3|14508.8|14502.8|14509.8|14503.8|14495.8|14489.8|386
1662643200000|2022-09-08 13:20:00|14510.3|14504.3|14510.8|14504.8|14510.8|14504.8|14499.8|14493.8|452
1662643500000|2022-09-08 13:25:00|14511.3|14505.3|14511.8|14505.8|14515.8|14509.8|14506.8|14500.8|497
1662643800000|2022-09-08 13:30:00|14513.3|14507.3|14489.8|14483.8|14513.3|14507.3|14487.3|14481.3|1950
1662644100000|2022-09-08 13:35:00|14487.8|14481.8|14498.8|14492.8|14501.8|14495.8|14476.3|14470.3|1611
1662644400000|2022-09-08 13:40:00|14496.3|14490.3|14534.8|14528.8|14535.3|14529.3|14488.3|14482.3|2228
1662644700000|2022-09-08 13:45:00|14533.3|14527.3|14530.3|14524.3|14536.8|14530.8|14518.8|14512.8|1188
1662645000000|2022-09-08 13:50:00|14530.8|14524.8|14535.8|14529.8|14539.8|14533.8|14523.8|14517.8|1009
1662645300000|2022-09-08 13:55:00|14534.8|14528.8|14536.8|14530.8|14544.8|14538.8|14528.8|14522.8|869
1662645600000|2022-09-08 14:00:00|14536.3|14530.3|14518.8|14512.8|14538.8|14532.8|14515.3|14509.3|1072
1662645900000|2022-09-08 14:05:00|14517.8|14511.8|14534.8|14528.8|14538.8|14532.8|14516.8|14510.8|762
1662646200000|2022-09-08 14:10:00|14534.3|14528.3|14535.3|14529.3|14540.8|14534.8|14525.3|14519.3|609
1662646500000|2022-09-08 14:15:00|14534.3|14528.3|14559.3|14553.3|14560.3|14554.3|14527.3|14521.3|1314
1662646800000|2022-09-08 14:20:00|14558.8|14552.8|14548.8|14542.8|14570.3|14564.3|14548.8|14542.8|932
1662647100000|2022-09-08 14:25:00|14547.8|14541.8|14556.3|14550.3|14559.3|14553.3|14547.3|14541.3|395
1662647400000|2022-09-08 14:30:00|14555.8|14549.8|14567.3|14561.3|14571.3|14565.3|14550.8|14544.8|594
1662647700000|2022-09-08 14:35:00|14567.8|14561.8|14575.8|14569.8|14581.3|14575.3|14560.8|14554.8|972
1662648000000|2022-09-08 14:40:00|14576.3|14570.3|14583.8|14577.8|14584.8|14578.8|14569.8|14563.8|643
1662648300000|2022-09-08 14:45:00|14583.3|14577.3|14588.8|14582.8|14591.3|14585.3|14578.3|14572.3|829
1662648600000|2022-09-08 14:50:00|14588.3|14582.3|14586.8|14580.8|14589.8|14583.8|14577.8|14571.8|634
1662648900000|2022-09-08 14:55:00|14586.3|14580.3|14607.8|14601.8|14609.3|14603.3|14584.8|14578.8|1581
1662649200000|2022-09-08 15:00:00|14609.3|14603.3|14619.8|14613.8|14625.8|14619.8|14609.3|14603.3|1297
1662649500000|2022-09-08 15:05:00|14618.8|14612.8|14619.8|14613.8|14626.8|14620.8|14617.8|14611.8|655
1662649800000|2022-09-08 15:10:00|14620.3|14614.3|14624.8|14618.8|14625.3|14619.3|14610.8|14604.8|720
1662650100000|2022-09-08 15:15:00|14626.3|14620.3|14624.3|14618.3|14626.3|14620.3|14616.3|14610.3|466
1662650400000|2022-09-08 15:20:00|14623.8|14617.8|14628.8|14622.8|14629.8|14623.8|14621.8|14615.8|515
1662650700000|2022-09-08 15:25:00|14628.3|14622.3|14621.8|14615.8|14631.8|14625.8|14619.8|14613.8|897
1662651000000|2022-09-08 15:30:00|14622.3|14616.3|14621.3|14615.3|14623.3|14617.3|14615.8|14609.8|561
1662651300000|2022-09-08 15:35:00|14620.8|14614.8|14604.3|14598.3|14630.8|14624.8|14603.3|14597.3|899
1662651600000|2022-09-08 15:40:00|14604.8|14598.8|14602.3|14596.3|14605.8|14599.8|14594.8|14588.8|845
1662651900000|2022-09-08 15:45:00|14601.8|14595.8|14598.8|14592.8|14609.3|14603.3|14597.8|14591.8|293
1662652200000|2022-09-08 15:50:00|14598.3|14592.3|14607.8|14601.8|14607.8|14601.8|14593.8|14587.8|467
1662652500000|2022-09-08 15:55:00|14606.8|14600.8|14599.8|14593.8|14608.8|14602.8|14598.8|14592.8|239
1662652800000|2022-09-08 16:00:00|14600.8|14594.8|14557.8|14551.8|14604.8|14598.8|14557.8|14551.8|1599
1662653100000|2022-09-08 16:05:00|14557.3|14551.3|14535.8|14529.8|14557.3|14551.3|14520.8|14514.8|2093
1662653400000|2022-09-08 16:10:00|14534.8|14528.8|14536.3|14530.3|14539.8|14533.8|14520.8|14514.8|1123
1662653700000|2022-09-08 16:15:00|14536.8|14530.8|14534.8|14528.8|14545.8|14539.8|14521.8|14515.8|889
1662654000000|2022-09-08 16:20:00|14535.3|14529.3|14536.3|14530.3|14541.8|14535.8|14524.8|14518.8|682
1662654300000|2022-09-08 16:25:00|14537.3|14531.3|14551.3|14545.3|14555.8|14549.8|14533.8|14527.8|933
1662654600000|2022-09-08 16:30:00|14550.8|14544.8|14566.8|14560.8|14577.8|14571.8|14548.3|14542.3|1171
1662654900000|2022-09-08 16:35:00|14568.3|14562.3|14573.3|14567.3|14578.8|14572.8|14566.8|14560.8|594
1662655200000|2022-09-08 16:40:00|14572.8|14566.8|14595.8|14589.8|14596.8|14590.8|14569.8|14563.8|1039
1662655500000|2022-09-08 16:45:00|14596.3|14590.3|14590.3|14584.3|14596.3|14590.3|14581.8|14575.8|577
1662655800000|2022-09-08 16:50:00|14589.3|14583.3|14592.3|14586.3|14599.8|14593.8|14587.3|14581.3|445
1662656100000|2022-09-08 16:55:00|14592.8|14586.8|14585.8|14579.8|14594.3|14588.3|14584.8|14578.8|234
1662656400000|2022-09-08 17:00:00|14586.3|14580.3|14572.3|14566.3|14586.8|14580.8|14564.3|14558.3|780
1662656700000|2022-09-08 17:05:00|14571.8|14565.8|14576.8|14570.8|14580.3|14574.3|14568.3|14562.3|318
1662657000000|2022-09-08 17:10:00|14578.3|14572.3|14610.3|14604.3|14611.3|14605.3|14578.3|14572.3|1124
1662657300000|2022-09-08 17:15:00|14610.8|14604.8|14606.8|14600.8|14612.3|14606.3|14602.8|14596.8|296
1662657600000|2022-09-08 17:20:00|14606.3|14600.3|14611.8|14605.8|14612.8|14606.8|14605.3|14599.3|180
1662657900000|2022-09-08 17:25:00|14611.3|14605.3|14605.8|14599.8|14617.3|14611.3|14600.8|14594.8|441
1662658200000|2022-09-08 17:30:00|14606.3|14600.3|14600.3|14594.3|14609.8|14603.8|14594.8|14588.8|322
1662658500000|2022-09-08 17:35:00|14599.3|14593.3|14611.8|14605.8|14620.8|14614.8|14598.3|14592.3|471
1662658800000|2022-09-08 17:40:00|14612.3|14606.3|14612.8|14606.8|14614.8|14608.8|14609.3|14603.3|180
1662659100000|2022-09-08 17:45:00|14611.8|14605.8|14612.8|14606.8|14614.8|14608.8|14606.8|14600.8|86
1662659400000|2022-09-08 17:50:00|14612.3|14606.3|14603.8|14597.8|14613.8|14607.8|14602.8|14596.8|191
1662659700000|2022-09-08 17:55:00|14603.3|14597.3|14598.8|14592.8|14605.3|14599.3|14582.8|14576.8|609
1662660000000|2022-09-08 18:00:00|14599.3|14593.3|14604.3|14598.3|14605.8|14599.8|14593.3|14587.3|335
1662660300000|2022-09-08 18:05:00|14604.8|14598.8|14598.8|14592.8|14611.3|14605.3|14595.8|14589.8|211
1662660600000|2022-09-08 18:10:00|14599.3|14593.3|14592.3|14586.3|14604.3|14598.3|14591.8|14585.8|127
1662660900000|2022-09-08 18:15:00|14591.8|14585.8|14603.8|14597.8|14604.8|14598.8|14588.8|14582.8|185
1662661200000|2022-09-08 18:20:00|14602.8|14596.8|14600.3|14594.3|14604.8|14598.8|14595.8|14589.8|124
1662661500000|2022-09-08 18:25:00|14599.8|14593.8|14596.8|14590.8|14602.8|14596.8|14594.3|14588.3|116
1662661800000|2022-09-08 18:30:00|14597.8|14591.8|14607.8|14601.8|14611.3|14605.3|14596.8|14590.8|159
1662662100000|2022-09-08 18:35:00|14609.3|14603.3|14607.3|14601.3|14610.8|14604.8|14602.8|14596.8|100
1662662400000|2022-09-08 18:40:00|14607.8|14601.8|14599.3|14593.3|14609.8|14603.8|14582.3|14576.3|332
1662662700000|2022-09-08 18:45:00|14598.8|14592.8|14594.8|14588.8|14602.8|14596.8|14587.3|14581.3|177
1662663000000|2022-09-08 18:50:00|14594.3|14588.3|14595.3|14589.3|14597.3|14591.3|14584.3|14578.3|216
1662663300000|2022-09-08 18:55:00|14594.8|14588.8|14586.3|14580.3|14595.3|14589.3|14582.8|14576.8|241
1662663600000|2022-09-08 19:00:00|14585.3|14579.3|14583.3|14577.3|14595.3|14589.3|14570.8|14564.8|209
1662663900000|2022-09-08 19:05:00|14582.3|14576.3|14582.8|14576.8|14591.3|14585.3|14582.3|14576.3|116
1662664200000|2022-09-08 19:10:00|14581.8|14575.8|14592.8|14586.8|14593.8|14587.8|14577.8|14571.8|75
1662664500000|2022-09-08 19:15:00|14593.3|14587.3|14596.3|14590.3|14597.3|14591.3|14589.3|14583.3|143
1662664800000|2022-09-08 19:20:00|14596.8|14590.8|14602.8|14596.8|14605.8|14599.8|14593.3|14587.3|142
1662665100000|2022-09-08 19:25:00|14602.3|14596.3|14600.3|14594.3|14604.8|14598.8|14599.8|14593.8|44
1662665400000|2022-09-08 19:30:00|14600.8|14594.8|14586.3|14580.3|14601.8|14595.8|14584.3|14578.3|393
1662665700000|2022-09-08 19:35:00|14585.8|14579.8|14589.3|14583.3|14593.3|14587.3|14583.3|14577.3|84
1662666000000|2022-09-08 19:40:00|14588.8|14582.8|14578.8|14572.8|14590.8|14584.8|14576.8|14570.8|146
1662666300000|2022-09-08 19:45:00|14578.3|14572.3|14583.3|14577.3|14591.3|14585.3|14577.8|14571.8|65
1662666600000|2022-09-08 19:50:00|14582.8|14576.8|14604.8|14598.8|14604.8|14598.8|14582.8|14576.8|123
1662666900000|2022-09-08 19:55:00|14604.3|14598.3|14621.8|14615.8|14622.8|14616.8|14603.3|14597.3|455
1662667200000|2022-09-08 20:00:00|14619.8|14613.8|14620.8|14614.8|14623.3|14617.3|14615.3|14609.3|197
1662667500000|2022-09-08 20:05:00|14620.3|14614.3|14616.8|14610.8|14620.3|14614.3|14615.8|14609.8|53
1662667800000|2022-09-08 20:10:00|14616.3|14610.3|14620.3|14614.3|14620.8|14614.8|14616.3|14610.3|48
1662668100000|2022-09-08 20:15:00|14620.8|14614.8|14619.3|14613.3|14621.3|14615.3|14617.8|14611.8|68
1662668400000|2022-09-08 20:20:00|14619.8|14613.8|14617.8|14611.8|14619.8|14613.8|14617.8|14611.8|25
1662668700000|2022-09-08 20:25:00|14617.3|14611.3|14614.8|14608.8|14617.3|14611.3|14614.8|14608.8|123
1662669000000|2022-09-08 20:30:00|14614.3|14608.3|14616.8|14610.8|14618.3|14612.3|14613.8|14607.8|64
1662669300000|2022-09-08 20:35:00|14616.3|14610.3|14615.3|14609.3|14616.3|14610.3|14614.8|14608.8|36
1662669600000|2022-09-08 20:40:00|14615.8|14609.8|14615.3|14609.3|14615.8|14609.8|14613.8|14607.8|79
1662669900000|2022-09-08 20:45:00|14615.8|14609.8|14617.3|14611.3|14618.8|14612.8|14615.8|14609.8|92
1662670200000|2022-09-08 20:50:00|14616.8|14610.8|14621.3|14615.3|14621.8|14615.8|14614.8|14608.8|107
1662670500000|2022-09-08 20:55:00|14620.3|14614.3|14625.8|14619.8|14625.8|14619.8|14619.3|14613.3|281
1662670800000|2022-09-08 21:00:00|14626.2|14612.2|14626.7|14612.7|14627.5|14613.5|14625.5|14611.5|0
1662671100000|2022-09-08 21:05:00|14626.6|14612.6|14627.3|14613.3|14627.3|14613.3|14626.5|14612.5|0
1662671400000|2022-09-08 21:10:00|14627.2|14613.2|14626.7|14612.7|14627.3|14613.3|14626.7|14612.7|0
1662671700000|2022-09-08 21:15:00|14627.2|14613.2|14626.8|14612.8|14627.2|14613.2|14625.9|14611.9|0
1662672000000|2022-09-08 21:20:00|14627|14613|14628|14614|14628.1|14614.1|14626.3|14612.3|0
1662672300000|2022-09-08 21:25:00|14626.6|14612.6|14627.9|14613.9|14628.8|14614.8|14626.4|14612.4|0
1662672600000|2022-09-08 21:30:00|14627.7|14613.7|14625.6|14611.6|14627.7|14613.7|14625.5|14611.5|0
1662672900000|2022-09-08 21:35:00|14625.5|14611.5|14623.8|14609.8|14625.5|14611.5|14623.8|14609.8|0
1662673200000|2022-09-08 21:40:00|14623.5|14609.5|14623.6|14609.6|14623.6|14609.6|14623.3|14609.3|0
1662673500000|2022-09-08 21:45:00|14623.8|14609.8|14624.2|14610.2|14624.8|14610.8|14623.3|14609.3|0
1662673800000|2022-09-08 21:50:00|14624.3|14610.3|14624.2|14610.2|14624.8|14610.8|14623.3|14609.3|0
1662674100000|2022-09-08 21:55:00|14624.9|14610.9|14624.5|14610.5|14624.9|14610.9|14623.9|14609.9|0
1662674400000|2022-09-08 22:00:00|14624.6|14610.6|14619.7|14605.7|14627.9|14613.9|14618.5|14604.5|0
1662674700000|2022-09-08 22:05:00|14619.3|14605.3|14619.3|14605.3|14620.1|14606.1|14618.9|14604.9|0
1662675000000|2022-09-08 22:10:00|14619.7|14605.7|14619.3|14605.3|14620.1|14606.1|14618.5|14604.5|0
1662675300000|2022-09-08 22:15:00|14618.5|14604.5|14613.4|14599.4|14619.3|14605.3|14613.4|14599.4|0
1662675600000|2022-09-08 22:20:00|14613|14599|14614.8|14600.8|14617.3|14603.3|14612.6|14598.6|0
1662675900000|2022-09-08 22:25:00|14615.6|14601.6|14613.6|14599.6|14616.4|14602.4|14613.2|14599.2|0
1662676200000|2022-09-08 22:30:00|14614|14600|14616.4|14602.4|14617.3|14603.3|14612.7|14598.7|0
1662676500000|2022-09-08 22:35:00|14616.8|14602.8|14621.4|14607.4|14621.4|14607.4|14615.6|14601.6|0
1662676800000|2022-09-08 22:40:00|14620.5|14606.5|14617.3|14603.3|14621.4|14607.4|14616.4|14602.4|0
1662677100000|2022-09-08 22:45:00|14618.1|14604.1|14618.1|14604.1|14619.7|14605.7|14618.1|14604.1|0
1662677400000|2022-09-08 22:50:00|14617.7|14603.7|14617.3|14603.3|14618.1|14604.1|14617.3|14603.3|0
1662677700000|2022-09-08 22:55:00|14618.1|14604.1|14621.4|14607.4|14621.4|14607.4|14618.1|14604.1|0
1662678000000|2022-09-08 23:00:00|14622.2|14608.2|14624.6|14610.6|14625.4|14611.4|14622.2|14608.2|0
1662678300000|2022-09-08 23:05:00|14625|14611|14623.8|14609.8|14625.8|14611.8|14623|14609|0
1662678600000|2022-09-08 23:10:00|14623.4|14609.4|14625.4|14611.4|14626.3|14612.3|14623|14609|0
1662678900000|2022-09-08 23:15:00|14626.3|14612.3|14627.1|14613.1|14627.1|14613.1|14625.8|14611.8|0
1662679200000|2022-09-08 23:20:00|14627.9|14613.9|14632|14618|14632|14618|14627.9|14613.9|0
1662679500000|2022-09-08 23:25:00|14631.6|14617.6|14632|14618|14632|14618|14631.2|14617.2|0
1662679800000|2022-09-08 23:30:00|14631.2|14617.2|14628.7|14614.7|14632|14618|14626.3|14612.3|0
1662680100000|2022-09-08 23:35:00|14628.3|14614.3|14627.9|14613.9|14629.5|14615.5|14625.4|14611.4|0
1662680400000|2022-09-08 23:40:00|14628.7|14614.7|14624.6|14610.6|14628.7|14614.7|14624.6|14610.6|0
1662680700000|2022-09-08 23:45:00|14625.4|14611.4|14627.9|14613.9|14627.9|14613.9|14624.6|14610.6|0
1662681000000|2022-09-08 23:50:00|14628.7|14614.7|14631.5|14617.5|14632.4|14618.4|14628.7|14614.7|0
1662681300000|2022-09-08 23:55:00|14630.7|14616.7|14626.6|14612.6|14630.7|14616.7|14625.8|14611.8|0
1662681600000|2022-09-09 00:00:00|14627.4|14613.4|14625.8|14611.8|14633.2|14619.2|14624.2|14610.2|0
1662681900000|2022-09-09 00:05:00|14625|14611|14631.5|14617.5|14634|14620|14624.2|14610.2|0
1662682200000|2022-09-09 00:10:00|14631.9|14617.9|14641.8|14627.8|14641.8|14627.8|14631.5|14617.5|0
1662682500000|2022-09-09 00:15:00|14642.7|14628.7|14646.5|14632.5|14651.7|14637.7|14639.7|14625.7|0
1662682800000|2022-09-09 00:20:00|14646.1|14632.1|14642.8|14628.8|14646.5|14632.5|14641.8|14627.8|0
1662683100000|2022-09-09 00:25:00|14643.2|14629.2|14650.6|14636.6|14651|14637|14639.1|14625.1|0
1662683400000|2022-09-09 00:30:00|14651.7|14637.7|14665.3|14651.3|14666.3|14652.3|14650.2|14636.2|0
1662683700000|2022-09-09 00:35:00|14665.7|14651.7|14672.2|14658.2|14675.1|14661.1|14665.3|14651.3|0
1662684000000|2022-09-09 00:40:00|14672.6|14658.6|14674.5|14660.5|14677.8|14663.8|14671.7|14657.7|0
1662684300000|2022-09-09 00:45:00|14674.9|14660.9|14747.1|14733.1|14748.1|14734.1|14674.9|14660.9|0
1662684600000|2022-09-09 00:50:00|14747|14733|14752.8|14738.8|14757|14743|14745|14731|0
1662684900000|2022-09-09 00:55:00|14752.6|14738.6|14740.5|14726.5|14752.6|14738.6|14737.1|14723.1|0
1662685200000|2022-09-09 01:00:00|14742.6|14728.6|14753.6|14739.6|14761.8|14747.8|14742.6|14728.6|0
1662685500000|2022-09-09 01:05:00|14753.4|14739.4|14766.5|14752.5|14770.6|14756.6|14750.6|14736.6|0
1662685800000|2022-09-09 01:10:00|14766.6|14752.6|14766|14752|14772.5|14758.5|14763.5|14749.5|0
1662686100000|2022-09-09 01:15:00|14763.9|14749.9|14760.5|14746.5|14768.1|14754.1|14755.6|14741.6|0
1662686400000|2022-09-09 01:20:00|14760.8|14746.8|14754.6|14740.6|14767.5|14753.5|14752.5|14738.5|0
1662686700000|2022-09-09 01:25:00|14754.4|14740.4|14759|14745|14760.5|14746.5|14754.4|14740.4|0
1662687000000|2022-09-09 01:30:00|14758.8|14744.8|14742.3|14728.3|14758.8|14744.8|14742.3|14728.3|0
1662687300000|2022-09-09 01:35:00|14742.2|14728.2|14749.1|14735.1|14751.3|14737.3|14738.3|14724.3|0
1662687600000|2022-09-09 01:40:00|14749.3|14735.3|14752|14738|14763.2|14749.2|14743.1|14729.1|0
1662687900000|2022-09-09 01:45:00|14754.1|14740.1|14750.3|14736.3|14754.2|14740.2|14743.1|14729.1|0
1662688200000|2022-09-09 01:50:00|14750.4|14736.4|14752.5|14738.5|14754.8|14740.8|14749.7|14735.7|0
1662688500000|2022-09-09 01:55:00|14754.5|14740.5|14757|14743|14758|14744|14750.7|14736.7|0
1662688800000|2022-09-09 02:00:00|14755|14741|14753.4|14739.4|14758.8|14744.8|14751.4|14737.4|0
1662689100000|2022-09-09 02:05:00|14753.1|14739.1|14760.8|14746.8|14765.5|14751.5|14751.2|14737.2|0
1662689400000|2022-09-09 02:10:00|14762.8|14748.8|14761.4|14747.4|14768.7|14754.7|14760.7|14746.7|0
1662689700000|2022-09-09 02:15:00|14761.6|14747.6|14759.4|14745.4|14765.4|14751.4|14759.3|14745.3|0
1662690000000|2022-09-09 02:20:00|14759.5|14745.5|14766.6|14752.6|14768.8|14754.8|14759.5|14745.5|0
1662690300000|2022-09-09 02:25:00|14766.7|14752.7|14769.4|14755.4|14769.4|14755.4|14766.2|14752.2|0
1662690600000|2022-09-09 02:30:00|14769.5|14755.5|14778.3|14764.3|14782.2|14768.2|14769.4|14755.4|0
1662690900000|2022-09-09 02:35:00|14778.4|14764.4|14777.8|14763.8|14778.4|14764.4|14772.9|14758.9|0
1662691200000|2022-09-09 02:40:00|14777.6|14763.6|14774.8|14760.8|14779.2|14765.2|14772.9|14758.9|0
1662691500000|2022-09-09 02:45:00|14774.9|14760.9|14764.3|14750.3|14775.5|14761.5|14764.3|14750.3|0
1662691800000|2022-09-09 02:50:00|14764.4|14750.4|14762.9|14748.9|14765.3|14751.3|14762.3|14748.3|0
1662692100000|2022-09-09 02:55:00|14763|14749|14771.9|14757.9|14774.8|14760.8|14762.9|14748.9|0
1662692400000|2022-09-09 03:00:00|14772|14758|14772.2|14758.2|14772.2|14758.2|14767|14753|0
1662692700000|2022-09-09 03:05:00|14770.2|14756.2|14770.9|14756.9|14771.5|14757.5|14768.6|14754.6|0
1662693000000|2022-09-09 03:10:00|14771.1|14757.1|14774.2|14760.2|14775.3|14761.3|14770.9|14756.9|0
1662693300000|2022-09-09 03:15:00|14774.3|14760.3|14783.5|14769.5|14783.5|14769.5|14774.2|14760.2|0
1662693600000|2022-09-09 03:20:00|14783.6|14769.6|14778.9|14764.9|14783.8|14769.8|14776.6|14762.6|0
1662693900000|2022-09-09 03:25:00|14779|14765|14777.9|14763.9|14782.9|14768.9|14777.2|14763.2|0
1662694200000|2022-09-09 03:30:00|14776.6|14762.6|14777.4|14763.4|14777.5|14763.5|14771.2|14757.2|0
1662694500000|2022-09-09 03:35:00|14777.5|14763.5|14769.3|14755.3|14779.5|14765.5|14769.2|14755.2|0
1662694800000|2022-09-09 03:40:00|14769.9|14755.9|14778.6|14764.6|14778.6|14764.6|14769.3|14755.3|0
1662695100000|2022-09-09 03:45:00|14777.8|14763.8|14771.7|14757.7|14777.8|14763.8|14771.7|14757.7|0
1662695400000|2022-09-09 03:50:00|14771.8|14757.8|14774.7|14760.7|14776.9|14762.9|14769.7|14755.7|0
1662695700000|2022-09-09 03:55:00|14774.8|14760.8|14777.2|14763.2|14779.2|14765.2|14774.8|14760.8|0
1662696000000|2022-09-09 04:00:00|14779.2|14765.2|14779.4|14765.4|14782.4|14768.4|14779.2|14765.2|0
1662696300000|2022-09-09 04:05:00|14781.5|14767.5|14780.1|14766.1|14783.5|14769.5|14779.4|14765.4|0
1662696600000|2022-09-09 04:10:00|14780.2|14766.2|14782.6|14768.6|14783.3|14769.3|14778.4|14764.4|0
1662696900000|2022-09-09 04:15:00|14780.6|14766.6|14773.8|14759.8|14780.6|14766.6|14773.8|14759.8|0
1662697200000|2022-09-09 04:20:00|14775.8|14761.8|14779.8|14765.8|14779.9|14765.9|14773.8|14759.8|0
1662697500000|2022-09-09 04:25:00|14779.9|14765.9|14777.9|14763.9|14779.9|14765.9|14775.4|14761.4|0
1662697800000|2022-09-09 04:30:00|14777.8|14763.8|14778.7|14764.7|14780.7|14766.7|14776.4|14762.4|0
1662698100000|2022-09-09 04:35:00|14778.8|14764.8|14782.6|14768.6|14782.6|14768.6|14778.7|14764.7|0
1662698400000|2022-09-09 04:40:00|14782.5|14768.5|14782.6|14768.6|14782.8|14768.8|14780.5|14766.5|0
1662698700000|2022-09-09 04:45:00|14782.7|14768.7|14788.8|14774.8|14789.5|14775.5|14782.6|14768.6|0
1662699000000|2022-09-09 04:50:00|14788.2|14774.2|14789|14775|14791|14777|14786.9|14772.9|0
1662699300000|2022-09-09 04:55:00|14791|14777|14790.3|14776.3|14791|14777|14786.1|14772.1|0
1662699600000|2022-09-09 05:00:00|14790|14776|14787.6|14773.6|14790|14776|14785.2|14771.2|0
1662699900000|2022-09-09 05:05:00|14787.8|14773.8|14781.8|14767.8|14788.4|14774.4|14781.8|14767.8|0
1662700200000|2022-09-09 05:10:00|14781.9|14767.9|14779.4|14765.4|14784.1|14770.1|14777.5|14763.5|0
1662700500000|2022-09-09 05:15:00|14779.3|14765.3|14786.3|14772.3|14786.7|14772.7|14779.3|14765.3|0
1662700800000|2022-09-09 05:20:00|14786.2|14772.2|14784.1|14770.1|14786.3|14772.3|14781.4|14767.4|0
1662701100000|2022-09-09 05:25:00|14784.2|14770.2|14780.2|14766.2|14786.5|14772.5|14780.2|14766.2|0
1662701400000|2022-09-09 05:30:00|14780.5|14766.5|14777.7|14763.7|14786.9|14772.9|14777.1|14763.1|0
1662701700000|2022-09-09 05:35:00|14777.4|14763.4|14775.9|14761.9|14778.7|14764.7|14774.5|14760.5|0
1662702000000|2022-09-09 05:40:00|14778|14764|14778.9|14764.9|14783.9|14769.9|14774.7|14760.7|0
1662702300000|2022-09-09 05:45:00|14779.3|14765.3|14781.8|14767.8|14782.2|14768.2|14777.4|14763.4|0
1662702600000|2022-09-09 05:50:00|14781.4|14767.4|14778.9|14764.9|14781.8|14767.8|14776.4|14762.4|0
1662702900000|2022-09-09 05:55:00|14778.5|14764.5|14780.2|14766.2|14780.6|14766.6|14775.6|14761.6|0
1662703200000|2022-09-09 06:00:00|14779.4|14765.4|14757.5|14743.5|14779.4|14765.4|14753.9|14739.9|0
1662703500000|2022-09-09 06:05:00|14757.2|14743.2|14752.9|14738.9|14759.1|14745.1|14751.2|14737.2|0
1662703800000|2022-09-09 06:10:00|14755|14741|14756.9|14742.9|14757.7|14743.7|14751.9|14737.9|0
1662704100000|2022-09-09 06:15:00|14757.1|14743.1|14760.5|14746.5|14764.7|14750.7|14756.5|14742.5|0
1662704400000|2022-09-09 06:20:00|14758.5|14744.5|14763.3|14749.3|14763.3|14749.3|14758.5|14744.5|0
1662704700000|2022-09-09 06:25:00|14763.4|14749.4|14751|14737|14764.7|14750.7|14751|14737|0
1662705000000|2022-09-09 06:30:00|14751.3|14737.3|14746|14732|14758.1|14744.1|14746|14732|0
1662705300000|2022-09-09 06:35:00|14746.1|14732.1|14746.7|14732.7|14750.1|14736.1|14742.4|14728.4|0
1662705600000|2022-09-09 06:40:00|14746.5|14732.5|14744.6|14730.6|14747|14733|14744.3|14730.3|0
1662705900000|2022-09-09 06:45:00|14744|14730|14746.9|14732.9|14747.1|14733.1|14742.7|14728.7|0
1662706200000|2022-09-09 06:50:00|14747|14733|14749.1|14735.1|14749.9|14735.9|14746.9|14732.9|0
1662706500000|2022-09-09 06:55:00|14749.2|14735.2|14753.6|14739.6|14757.5|14743.5|14747.1|14733.1|0
1662706800000|2022-09-09 07:00:00|14753|14739|14765.4|14751.4|14766.1|14752.1|14750.1|14736.1|0
1662707100000|2022-09-09 07:05:00|14765.5|14751.5|14766.5|14752.5|14782.1|14768.1|14765.5|14751.5|0
1662707400000|2022-09-09 07:10:00|14767.1|14753.1|14796.9|14782.9|14797|14783|14764.4|14750.4|0
1662707700000|2022-09-09 07:15:00|14796.8|14782.8|14784.1|14770.1|14798.2|14784.2|14783|14769|0
1662708000000|2022-09-09 07:20:00|14784.2|14770.2|14786.6|14772.6|14795.4|14781.4|14784.2|14770.2|0
1662708300000|2022-09-09 07:25:00|14787.2|14773.2|14809.7|14795.7|14815|14801|14787.2|14773.2|0
1662708600000|2022-09-09 07:30:00|14809.6|14795.6|14796.2|14782.2|14809.6|14795.6|14796.2|14782.2|0
1662708900000|2022-09-09 07:35:00|14796.3|14782.3|14791.3|14777.3|14796.3|14782.3|14788.2|14774.2|0
1662709200000|2022-09-09 07:40:00|14791.4|14777.4|14783.1|14769.1|14792.2|14778.2|14782.9|14768.9|0
1662709500000|2022-09-09 07:45:00|14783.7|14769.7|14787.1|14773.1|14792.5|14778.5|14783.7|14769.7|0
1662709800000|2022-09-09 07:50:00|14786.8|14772.8|14779.9|14765.9|14790.5|14776.5|14778.1|14764.1|0
1662710100000|2022-09-09 07:55:00|14779.8|14765.8|14785.1|14771.1|14789|14775|14777|14763|0
1662710400000|2022-09-09 08:00:00|14785.2|14771.2|14785.9|14771.9|14787.8|14773.8|14781|14767|0
1662710700000|2022-09-09 08:05:00|14785.3|14771.3|14794.7|14780.7|14794.8|14780.8|14785.1|14771.1|0
1662711000000|2022-09-09 08:10:00|14795.3|14781.3|14797.8|14783.8|14800.1|14786.1|14789.1|14775.1|0
1662711300000|2022-09-09 08:15:00|14797.9|14783.9|14817.8|14803.8|14819.9|14805.9|14797.9|14783.9|0
1662711600000|2022-09-09 08:20:00|14818.4|14804.4|14820.1|14806.1|14823.8|14809.8|14817.6|14803.6|0
1662711900000|2022-09-09 08:25:00|14820.2|14806.2|14817.2|14803.2|14822.5|14808.5|14816.4|14802.4|0
1662712200000|2022-09-09 08:30:00|14819.3|14805.3|14807.8|14793.8|14821.3|14807.3|14807.7|14793.7|0
1662712500000|2022-09-09 08:35:00|14807.7|14793.7|14802.1|14788.1|14815|14801|14802.1|14788.1|0
1662712800000|2022-09-09 08:40:00|14802.2|14788.2|14812.3|14798.3|14815.9|14801.9|14801.7|14787.7|0
1662713100000|2022-09-09 08:45:00|14812.9|14798.9|14819.3|14805.3|14819.3|14805.3|14812.9|14798.9|0
1662713400000|2022-09-09 08:50:00|14819.4|14805.4|14822.6|14808.6|14824.7|14810.7|14816.9|14802.9|0
1662713700000|2022-09-09 08:55:00|14822.7|14808.7|14822.6|14808.6|14824.8|14810.8|14821.7|14807.7|0
1662714000000|2022-09-09 09:00:00|14823.2|14809.2|14815.1|14801.1|14823.4|14809.4|14812.3|14798.3|0
1662714300000|2022-09-09 09:05:00|14814.5|14800.5|14811.6|14797.6|14816.7|14802.7|14807.8|14793.8|0
1662714600000|2022-09-09 09:10:00|14811.5|14797.5|14813.1|14799.1|14814.5|14800.5|14811.5|14797.5|0
1662714900000|2022-09-09 09:15:00|14813.2|14799.2|14809.5|14795.5|14813.8|14799.8|14807.1|14793.1|0
1662715200000|2022-09-09 09:20:00|14811.6|14797.6|14811.6|14797.6|14814.5|14800.5|14810.8|14796.8|0
1662715500000|2022-09-09 09:25:00|14811.4|14797.4|14803.5|14789.5|14811.7|14797.7|14801.5|14787.5|0
1662715800000|2022-09-09 09:30:00|14803.6|14789.6|14802.1|14788.1|14804.4|14790.4|14801.2|14787.2|0
1662716100000|2022-09-09 09:35:00|14802|14788|14800.9|14786.9|14802.1|14788.1|14796.6|14782.6|0
1662716400000|2022-09-09 09:40:00|14801|14787|14789.1|14775.1|14802.1|14788.1|14789.1|14775.1|0
1662716700000|2022-09-09 09:45:00|14791.2|14777.2|14784.1|14770.1|14791.2|14777.2|14782.9|14768.9|0
1662717000000|2022-09-09 09:50:00|14784.2|14770.2|14782.4|14768.4|14785.6|14771.6|14780.1|14766.1|0
1662717300000|2022-09-09 09:55:00|14782.5|14768.5|14797.7|14783.7|14800|14786|14780.3|14766.3|0
1662717600000|2022-09-09 10:00:00|14797.6|14783.6|14790.8|14776.8|14799.7|14785.7|14790.8|14776.8|0
1662717900000|2022-09-09 10:05:00|14790.9|14776.9|14792.3|14778.3|14797.3|14783.3|14789.8|14775.8|0
1662718200000|2022-09-09 10:10:00|14792.4|14778.4|14794.9|14780.9|14796.1|14782.1|14791.3|14777.3|0
1662718500000|2022-09-09 10:15:00|14794.8|14780.8|14796.4|14782.4|14799.3|14785.3|14791.6|14777.6|0
1662718800000|2022-09-09 10:20:00|14796.3|14782.3|14802.7|14788.7|14802.7|14788.7|14789.2|14775.2|0
1662719100000|2022-09-09 10:25:00|14800.6|14786.6|14808.2|14794.2|14810.4|14796.4|14799.8|14785.8|0
1662719400000|2022-09-09 10:30:00|14808.1|14794.1|14815.9|14801.9|14817.1|14803.1|14807.2|14793.2|0
1662719700000|2022-09-09 10:35:00|14815.8|14801.8|14817.2|14803.2|14818|14804|14812.9|14798.9|0
1662720000000|2022-09-09 10:40:00|14817.1|14803.1|14819|14805|14820.1|14806.1|14817.1|14803.1|0
1662720300000|2022-09-09 10:45:00|14819.1|14805.1|14823.1|14809.1|14823.9|14809.9|14819|14805|0
1662720600000|2022-09-09 10:50:00|14823.2|14809.2|14814.5|14800.5|14823.2|14809.2|14813.9|14799.9|0
1662720900000|2022-09-09 10:55:00|14814.7|14800.7|14815.3|14801.3|14817.2|14803.2|14812.8|14798.8|0
1662721200000|2022-09-09 11:00:00|14815.2|14801.2|14811.4|14797.4|14815.2|14801.2|14808.8|14794.8|0
1662721500000|2022-09-09 11:05:00|14811.3|14797.3|14813|14799|14815.8|14801.8|14809.9|14795.9|0
1662721800000|2022-09-09 11:10:00|14813.1|14799.1|14812.8|14798.8|14813.5|14799.5|14804.6|14790.6|0
1662722100000|2022-09-09 11:15:00|14812.9|14798.9|14803.8|14789.8|14816.5|14802.5|14802.7|14788.7|0
1662722400000|2022-09-09 11:20:00|14803.7|14789.7|14802.1|14788.1|14806.3|14792.3|14802|14788|0
1662722700000|2022-09-09 11:25:00|14802|14788|14803.4|14789.4|14805.1|14791.1|14801.9|14787.9|0
1662723000000|2022-09-09 11:30:00|14803.1|14789.1|14793.1|14779.1|14803.1|14789.1|14792.3|14778.3|0
1662723300000|2022-09-09 11:35:00|14793|14779|14790.5|14776.5|14796.6|14782.6|14789.4|14775.4|0
1662723600000|2022-09-09 11:40:00|14790.4|14776.4|14791.1|14777.1|14791.9|14777.9|14786.9|14772.9|0
1662723900000|2022-09-09 11:45:00|14791|14777|14791.1|14777.1|14791.9|14777.9|14790.7|14776.7|0
1662724200000|2022-09-09 11:50:00|14791|14777|14788.1|14774.1|14791.7|14777.7|14787.9|14773.9|0
1662724500000|2022-09-09 11:55:00|14788|14774|14787.9|14773.9|14788.7|14774.7|14782.6|14768.6|0
1662724800000|2022-09-09 12:00:00|14788|14774|14785.1|14771.1|14788|14774|14782.4|14768.4|0
1662725100000|2022-09-09 12:05:00|14785|14771|14778.4|14764.4|14785.1|14771.1|14777.4|14763.4|0
1662725400000|2022-09-09 12:10:00|14778.5|14764.5|14782.9|14768.9|14783.1|14769.1|14778|14764|0
1662725700000|2022-09-09 12:15:00|14782.8|14768.8|14786.9|14772.9|14787.8|14773.8|14782.7|14768.7|0
1662726000000|2022-09-09 12:20:00|14786.8|14772.8|14789|14775|14791.8|14777.8|14783.2|14769.2|0
1662726300000|2022-09-09 12:25:00|14791.1|14777.1|14787.5|14773.5|14792.4|14778.4|14787.3|14773.3|0
1662726600000|2022-09-09 12:30:00|14786.9|14772.9|14792.4|14778.4|14793.7|14779.7|14783.8|14769.8|0
1662726900000|2022-09-09 12:35:00|14792.5|14778.5|14795.6|14781.6|14796|14782|14791.4|14777.4|0
1662727200000|2022-09-09 12:40:00|14795|14781|14815|14801|14815|14801|14794.9|14780.9|0
1662727500000|2022-09-09 12:45:00|14814.9|14800.9|14817.4|14803.4|14818.2|14804.2|14808.7|14794.7|0
1662727800000|2022-09-09 12:50:00|14817.3|14803.3|14806.5|14792.5|14818.1|14804.1|14806.5|14792.5|0
1662728100000|2022-09-09 12:55:00|14806.7|14792.7|14807|14793|14815.6|14801.6|14805.9|14791.9|0
1662728400000|2022-09-09 13:00:00|14807.1|14793.1|14803.8|14789.8|14808|14794|14802.9|14788.9|0
1662728700000|2022-09-09 13:05:00|14803.9|14789.9|14801.3|14787.3|14806.8|14792.8|14798.5|14784.5|0
1662729000000|2022-09-09 13:10:00|14801.4|14787.4|14797.4|14783.4|14801.4|14787.4|14792.9|14778.9|0
1662729300000|2022-09-09 13:15:00|14797.5|14783.5|14800.3|14786.3|14802.4|14788.4|14797.4|14783.4|0
1662729600000|2022-09-09 13:20:00|14800.4|14786.4|14780.4|14766.4|14802.1|14788.1|14779.8|14765.8|0
1662729900000|2022-09-09 13:25:00|14780.5|14766.5|14747.9|14733.9|14781.3|14767.3|14747.5|14733.5|0
1662730200000|2022-09-09 13:30:00|14747.8|14733.8|14774.4|14760.4|14776.5|14762.5|14747.8|14733.8|0
1662730500000|2022-09-09 13:35:00|14774.6|14760.6|14774.8|14760.8|14787.5|14773.5|14764|14750|0
1662730800000|2022-09-09 13:40:00|14775.1|14761.1|14766.7|14752.7|14782.9|14768.9|14766.7|14752.7|0
1662731100000|2022-09-09 13:45:00|14766.6|14752.6|14785|14771|14790|14776|14757.3|14743.3|0
1662731400000|2022-09-09 13:50:00|14785.1|14771.1|14784.8|14770.8|14790.1|14776.1|14779.8|14765.8|0
1662731700000|2022-09-09 13:55:00|14785|14771|14812.6|14798.6|14814.4|14800.4|14770.7|14756.7|0
1662732000000|2022-09-09 14:00:00|14812.5|14798.5|14832|14818|14832|14818|14809.3|14795.3|0
1662732300000|2022-09-09 14:05:00|14831.9|14817.9|14832.9|14818.9|14835.5|14821.5|14827.3|14813.3|0
1662732600000|2022-09-09 14:10:00|14833|14819|14828.9|14814.9|14833|14819|14824.8|14810.8|0
1662732900000|2022-09-09 14:15:00|14829.2|14815.2|14827.8|14813.8|14843|14829|14824.7|14810.7|0
1662733200000|2022-09-09 14:20:00|14827.9|14813.9|14817.1|14803.1|14832.4|14818.4|14814.3|14800.3|0
1662733500000|2022-09-09 14:25:00|14817.2|14803.2|14821.9|14807.9|14824.1|14810.1|14810.5|14796.5|0
1662733800000|2022-09-09 14:30:00|14821.7|14807.7|14825.5|14811.5|14826.7|14812.7|14815.5|14801.5|0
1662734100000|2022-09-09 14:35:00|14825.6|14811.6|14822.2|14808.2|14828|14814|14811|14797|0
1662734400000|2022-09-09 14:40:00|14822.3|14808.3|14830.3|14816.3|14835.3|14821.3|14822.3|14808.3|0
1662734700000|2022-09-09 14:45:00|14830.4|14816.4|14830.3|14816.3|14835.1|14821.1|14821.9|14807.9|0
1662735000000|2022-09-09 14:50:00|14830.4|14816.4|14818.7|14804.7|14834|14820|14815.7|14801.7|0
1662735300000|2022-09-09 14:55:00|14818.8|14804.8|14828.3|14814.3|14828.4|14814.4|14813.1|14799.1|0
1662735600000|2022-09-09 15:00:00|14828.4|14814.4|14816.3|14802.3|14829.3|14815.3|14812.1|14798.1|0
1662735900000|2022-09-09 15:05:00|14816.2|14802.2|14810.7|14796.7|14824.9|14810.9|14810.7|14796.7|0
1662736200000|2022-09-09 15:10:00|14810.6|14796.6|14811.6|14797.6|14813.4|14799.4|14805.3|14791.3|0
1662736500000|2022-09-09 15:15:00|14811.7|14797.7|14804.1|14790.1|14819.7|14805.7|14802.5|14788.5|0
1662736800000|2022-09-09 15:20:00|14804|14790|14803.2|14789.2|14804.6|14790.6|14796.2|14782.2|0
1662737100000|2022-09-09 15:25:00|14803.3|14789.3|14810.5|14796.5|14814.3|14800.3|14803.3|14789.3|0
1662737400000|2022-09-09 15:30:00|14810.7|14796.7|14807.7|14793.7|14817|14803|14799.2|14785.2|0
1662737700000|2022-09-09 15:35:00|14807.1|14793.1|14817.7|14803.7|14817.9|14803.9|14804.6|14790.6|0
1662738000000|2022-09-09 15:40:00|14817.9|14803.9|14819.1|14805.1|14823.1|14809.1|14813.7|14799.7|0
1662738300000|2022-09-09 15:45:00|14819|14805|14813.5|14799.5|14819.6|14805.6|14813.4|14799.4|0
1662738600000|2022-09-09 15:50:00|14813.6|14799.6|14811.3|14797.3|14813.7|14799.7|14807.8|14793.8|0
1662738900000|2022-09-09 15:55:00|14811.4|14797.4|14818.6|14804.6|14818.7|14804.7|14808|14794|0
1662739200000|2022-09-09 16:00:00|14818.5|14804.5|14804.8|14790.8|14821.8|14807.8|14804.6|14790.6|0
1662739500000|2022-09-09 16:05:00|14805|14791|14814.5|14800.5|14814.5|14800.5|14804.4|14790.4|0
1662739800000|2022-09-09 16:10:00|14814.4|14800.4|14814.9|14800.9|14817.5|14803.5|14811.3|14797.3|0
1662740100000|2022-09-09 16:15:00|14814.8|14800.8|14812.3|14798.3|14814.9|14800.9|14804.9|14790.9|0
1662740400000|2022-09-09 16:20:00|14812.4|14798.4|14796.8|14782.8|14812.4|14798.4|14796.1|14782.1|0
1662740700000|2022-09-09 16:25:00|14796.7|14782.7|14807.6|14793.6|14808.9|14794.9|14796.7|14782.7|0
1662741000000|2022-09-09 16:30:00|14807.5|14793.5|14812.4|14798.4|14812.4|14798.4|14801.7|14787.7|0
1662741300000|2022-09-09 16:35:00|14812.1|14798.1|14817.4|14803.4|14819.7|14805.7|14809.3|14795.3|0
1662741600000|2022-09-09 16:40:00|14817.5|14803.5|14816.1|14802.1|14822|14808|14815.9|14801.9|0
1662741900000|2022-09-09 16:45:00|14816.3|14802.3|14824.8|14810.8|14825.5|14811.5|14811.7|14797.7|0
1662742200000|2022-09-09 16:50:00|14824.9|14810.9|14827|14813|14828.6|14814.6|14824.6|14810.6|0
1662742500000|2022-09-09 16:55:00|14826.9|14812.9|14826.6|14812.6|14828.4|14814.4|14823.7|14809.7|0
1662742800000|2022-09-09 17:00:00|14826.7|14812.7|14822.5|14808.5|14826.7|14812.7|14815.7|14801.7|0
1662743100000|2022-09-09 17:05:00|14822.6|14808.6|14828.5|14814.5|14829.2|14815.2|14822.5|14808.5|0
1662743400000|2022-09-09 17:10:00|14828.4|14814.4|14832.6|14818.6|14833.6|14819.6|14828.3|14814.3|0
1662743700000|2022-09-09 17:15:00|14832.5|14818.5|14836.9|14822.9|14838.1|14824.1|14831.8|14817.8|0
1662744000000|2022-09-09 17:20:00|14839.2|14825.2|14836.3|14822.3|14840.1|14826.1|14833|14819|0
1662744300000|2022-09-09 17:25:00|14836.2|14822.2|14833|14819|14842.6|14828.6|14833|14819|0
1662744600000|2022-09-09 17:30:00|14833.1|14819.1|14839|14825|14844|14830|14833.1|14819.1|0
1662744900000|2022-09-09 17:35:00|14839.1|14825.1|14842.5|14828.5|14843.3|14829.3|14838.8|14824.8|0
1662745200000|2022-09-09 17:40:00|14842.4|14828.4|14832.9|14818.9|14842.5|14828.5|14832.9|14818.9|0
1662745500000|2022-09-09 17:45:00|14833|14819|14837.3|14823.3|14837.3|14823.3|14829.5|14815.5|0
1662745800000|2022-09-09 17:50:00|14837.4|14823.4|14833.6|14819.6|14838|14824|14830|14816|0
1662746100000|2022-09-09 17:55:00|14833.4|14819.4|14838.4|14824.4|14838.4|14824.4|14833.1|14819.1|0
1662746400000|2022-09-09 18:00:00|14838.3|14824.3|14828.1|14814.1|14838.4|14824.4|14827.2|14813.2|0
1662746700000|2022-09-09 18:05:00|14828|14814|14829.2|14815.2|14832.6|14818.6|14824.8|14810.8|0
1662747000000|2022-09-09 18:10:00|14829.1|14815.1|14838.9|14824.9|14839|14825|14822.9|14808.9|0
1662747300000|2022-09-09 18:15:00|14838.8|14824.8|14839|14825|14841.2|14827.2|14836|14822|0
1662747600000|2022-09-09 18:20:00|14838.9|14824.9|14841.8|14827.8|14841.9|14827.9|14836.1|14822.1|0
1662747900000|2022-09-09 18:25:00|14841.6|14827.6|14844.4|14830.4|14844.5|14830.5|14837.8|14823.8|0
1662748200000|2022-09-09 18:30:00|14844.3|14830.3|14835.5|14821.5|14844.4|14830.4|14833.2|14819.2|0
1662748500000|2022-09-09 18:35:00|14835.4|14821.4|14836.9|14822.9|14839.8|14825.8|14832|14818|0
1662748800000|2022-09-09 18:40:00|14836.8|14822.8|14832.2|14818.2|14838.3|14824.3|14831.1|14817.1|0
1662749100000|2022-09-09 18:45:00|14832.3|14818.3|14830.7|14816.7|14832.7|14818.7|14830.2|14816.2|0
1662749400000|2022-09-09 18:50:00|14830.8|14816.8|14830.6|14816.6|14831.6|14817.6|14824.9|14810.9|0
1662749700000|2022-09-09 18:55:00|14830.4|14816.4|14836.9|14822.9|14839.3|14825.3|14829.8|14815.8|0
1662750000000|2022-09-09 19:00:00|14837|14823|14843.8|14829.8|14844.1|14830.1|14833.5|14819.5|0
1662750300000|2022-09-09 19:05:00|14843.9|14829.9|14838.9|14824.9|14846.1|14832.1|14838.2|14824.2|0
1662750600000|2022-09-09 19:10:00|14840.9|14826.9|14850.2|14836.2|14851|14837|14840|14826|0
1662750900000|2022-09-09 19:15:00|14850|14836|14853.4|14839.4|14853.5|14839.5|14848.7|14834.7|0
1662751200000|2022-09-09 19:20:00|14855.4|14841.4|14848.5|14834.5|14855.6|14841.6|14846.8|14832.8|0
1662751500000|2022-09-09 19:25:00|14848.6|14834.6|14852.2|14838.2|14855|14841|14847.3|14833.3|0
1662751800000|2022-09-09 19:30:00|14852|14838|14854.4|14840.4|14855|14841|14849.4|14835.4|0
1662752100000|2022-09-09 19:35:00|14854.5|14840.5|14852.8|14838.8|14854.9|14840.9|14850.7|14836.7|0
1662752400000|2022-09-09 19:40:00|14852.7|14838.7|14858.2|14844.2|14858.9|14844.9|14850.6|14836.6|0
1662752700000|2022-09-09 19:45:00|14858.1|14844.1|14856.8|14842.8|14858.2|14844.2|14853.5|14839.5|0
1662753000000|2022-09-09 19:50:00|14856.7|14842.7|14861|14847|14863.1|14849.1|14846.3|14832.3|0
1662753300000|2022-09-09 19:55:00|14860.9|14846.9|14854.7|14840.7|14860.9|14846.9|14854.6|14840.6|0
1662753600000|2022-09-09 20:00:00|14854.8|14840.8|14853.5|14839.5|14854.8|14840.8|14853.5|14839.5|0
1662753900000|2022-09-09 20:05:00|14853.6|14839.6|14851|14837|14853.8|14839.8|14845.5|14831.5|0
1662754200000|2022-09-09 20:10:00|14850.8|14836.8|14851.1|14837.1|14851.5|14837.5|14850.8|14836.8|0
1662754500000|2022-09-09 20:15:00|14851.2|14837.2|14851.2|14837.2|14851.4|14837.4|14851|14837|0
1662754800000|2022-09-09 20:20:00|14851.6|14837.6|14856.3|14842.3|14856.7|14842.7|14851.5|14837.5|0
1662755100000|2022-09-09 20:25:00|14856.4|14842.4|14854|14840|14856.4|14842.4|14853.9|14839.9|0
1662755400000|2022-09-09 20:30:00|14853.9|14839.9|14851.6|14837.6|14854|14840|14851.5|14837.5|0
1662755700000|2022-09-09 20:35:00|14851.5|14837.5|14851.5|14837.5|14851.6|14837.6|14851.5|14837.5|0
1662756000000|2022-09-09 20:40:00|14851.6|14837.6|14846.4|14832.4|14851.6|14837.6|14845.6|14831.6|0
1662756300000|2022-09-09 20:45:00|14847.3|14833.3|14845.8|14831.8|14847.3|14833.3|14843.3|14829.3|0
1662756600000|2022-09-09 20:50:00|14846.2|14832.2|14848.2|14834.2|14849.1|14835.1|14846.2|14832.2|0
1662756900000|2022-09-09 20:55:00|14849.1|14835.1|14844.9|14830.9|14849.1|14835.1|14844.5|14830.5|0
1662933600000|2022-09-11 22:00:00|14848.2|14834.2|14864.2|14850.2|14868.7|14854.7|14848.2|14834.2|0
1662933900000|2022-09-11 22:05:00|14863.8|14849.8|14854.7|14840.7|14865.9|14851.9|14853.1|14839.1|0
1662934200000|2022-09-11 22:10:00|14853.9|14839.9|14854.3|14840.3|14855.5|14841.5|14849.8|14835.8|0